date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-05-03 09:30:00,21.75,21.95,21.0,21.55,1240900.0,18.923,19.0971,18.2705,18.749,1240900.0
2007-05-03 09:40:00,21.55,21.65,21.19,21.19,376300.0,18.749,18.836,18.4358,18.4358,376300.0
2007-05-03 09:50:00,21.2,21.25,20.75,20.75,554800.0,18.4445,18.488,18.053,18.053,554800.0
2007-05-03 10:00:00,20.75,20.95,20.55,20.71,343700.0,18.053,18.227,17.879,18.0182,343700.0
2007-05-03 10:10:00,20.7,20.95,20.6,20.6,313100.0,18.0095,18.227,17.9225,17.9225,313100.0
2007-05-03 10:20:00,20.6,20.9,20.55,20.8,196700.0,17.9225,18.1835,17.879,18.0965,196700.0
2007-05-03 10:30:00,20.7,20.95,20.7,20.84,260400.0,18.0095,18.227,18.0095,18.1313,260400.0
2007-05-03 10:40:00,20.85,20.98,20.78,20.98,357400.0,18.14,18.2531,18.0791,18.2531,357400.0
2007-05-03 10:50:00,20.98,21.14,20.91,20.95,372800.0,18.2531,18.3923,18.1922,18.227,372800.0
2007-05-03 11:00:00,20.95,21.0,20.85,20.92,259900.0,18.227,18.2705,18.14,18.2009,259900.0
2007-05-03 11:10:00,20.93,20.95,20.89,20.9,123100.0,18.2096,18.227,18.1748,18.1835,123100.0
2007-05-03 11:20:00,20.92,20.92,20.87,20.91,73000.0,18.2009,18.2009,18.1574,18.1922,73000.0
2007-05-03 11:30:00,20.9,20.92,20.87,20.91,87000.0,18.1835,18.2009,18.1574,18.1922,87000.0
2007-05-03 11:40:00,20.89,20.95,20.87,20.9,315300.0,18.1748,18.227,18.1574,18.1835,315300.0
2007-05-03 11:50:00,20.91,20.91,20.87,20.9,71100.0,18.1922,18.1922,18.1574,18.1835,71100.0
2007-05-03 12:00:00,20.9,20.9,20.8,20.81,91300.0,18.1835,18.1835,18.0965,18.1052,91300.0
2007-05-03 12:10:00,20.85,20.9,20.82,20.87,54400.0,18.14,18.1835,18.1139,18.1574,54400.0
2007-05-03 12:20:00,20.86,20.89,20.8,20.8,47500.0,18.1487,18.1748,18.0965,18.0965,47500.0
2007-05-03 12:30:00,20.81,20.81,20.76,20.8,54000.0,18.1052,18.1052,18.0617,18.0965,54000.0
2007-05-03 12:40:00,20.8,20.82,20.75,20.75,104700.0,18.0965,18.1139,18.053,18.053,104700.0
2007-05-03 12:50:00,20.75,20.75,20.72,20.74,18200.0,18.053,18.053,18.0269,18.0443,18200.0
2007-05-03 13:00:00,20.75,20.75,20.74,20.74,25200.0,18.053,18.053,18.0443,18.0443,25200.0
2007-05-03 13:10:00,20.75,20.75,20.74,20.74,20500.0,18.053,18.053,18.0443,18.0443,20500.0
2007-05-03 13:20:00,20.75,20.75,20.71,20.71,52300.0,18.053,18.053,18.0182,18.0182,52300.0
2007-05-03 13:30:00,20.71,20.72,20.57,20.58,97700.0,18.0182,18.0269,17.8964,17.9051,97700.0
2007-05-03 13:40:00,20.58,20.62,20.57,20.59,72700.0,17.9051,17.9399,17.8964,17.9138,72700.0
2007-05-03 13:50:00,20.58,20.61,20.57,20.6,39200.0,17.9051,17.9312,17.8964,17.9225,39200.0
2007-05-03 14:00:00,20.58,20.6,20.56,20.56,33300.0,17.9051,17.9225,17.8877,17.8877,33300.0
2007-05-03 14:10:00,20.56,20.67,20.55,20.64,66000.0,17.8877,17.9834,17.879,17.9573,66000.0
2007-05-03 14:20:00,20.61,20.79,20.6,20.75,74300.0,17.9312,18.0878,17.9225,18.053,74300.0
2007-05-03 14:30:00,20.72,20.75,20.7,20.71,22800.0,18.0269,18.053,18.0095,18.0182,22800.0
2007-05-03 14:40:00,20.73,20.73,20.65,20.67,21200.0,18.0356,18.0356,17.966,17.9834,21200.0
2007-05-03 14:50:00,20.66,20.67,20.6,20.63,32000.0,17.9747,17.9834,17.9225,17.9486,32000.0
2007-05-03 15:00:00,20.61,20.7,20.59,20.6,68500.0,17.9312,18.0095,17.9138,17.9225,68500.0
2007-05-03 15:10:00,20.6,20.64,20.59,20.59,59700.0,17.9225,17.9573,17.9138,17.9138,59700.0
2007-05-03 15:20:00,20.6,20.6,20.59,20.59,26000.0,17.9225,17.9225,17.9138,17.9138,26000.0
2007-05-03 15:30:00,20.59,20.68,20.55,20.67,71000.0,17.9138,17.9921,17.879,17.9834,71000.0
2007-05-03 15:40:00,20.67,20.73,20.64,20.73,52700.0,17.9834,18.0356,17.9573,18.0356,52700.0
2007-05-03 15:50:00,20.72,20.75,20.68,20.73,59300.0,18.0269,18.053,17.9921,18.0356,59300.0
2007-05-04 09:30:00,21.25,21.28,20.75,20.77,388500.0,18.488,18.5141,18.053,18.0704,388500.0
2007-05-04 09:40:00,20.77,20.85,20.7,20.82,140600.0,18.0704,18.14,18.0095,18.1139,140600.0
2007-05-04 09:50:00,20.82,21.2,20.81,20.97,438400.0,18.1139,18.4445,18.1052,18.2444,438400.0
2007-05-04 10:00:00,20.98,21.0,20.91,20.96,254800.0,18.2531,18.2705,18.1922,18.2357,254800.0
2007-05-04 10:10:00,20.96,20.97,20.9,20.93,86400.0,18.2357,18.2444,18.1835,18.2096,86400.0
2007-05-04 10:20:00,20.91,20.95,20.88,20.93,282800.0,18.1922,18.227,18.1661,18.2096,282800.0
2007-05-04 10:30:00,20.94,20.98,20.88,20.92,178800.0,18.2183,18.2531,18.1661,18.2009,178800.0
2007-05-04 10:40:00,20.94,21.02,20.91,21.0,143400.0,18.2183,18.2879,18.1922,18.2705,143400.0
2007-05-04 10:50:00,21.01,21.12,20.96,21.12,260800.0,18.2792,18.3749,18.2357,18.3749,260800.0
2007-05-04 11:00:00,21.12,21.15,21.0,21.08,126400.0,18.3749,18.401,18.2705,18.3401,126400.0
2007-05-04 11:10:00,21.09,21.1,21.06,21.1,40800.0,18.3488,18.3575,18.3227,18.3575,40800.0
2007-05-04 11:20:00,21.11,21.2,21.05,21.12,108200.0,18.3662,18.4445,18.314,18.3749,108200.0
2007-05-04 11:30:00,21.12,21.2,21.1,21.15,84400.0,18.3749,18.4445,18.3575,18.401,84400.0
2007-05-04 11:40:00,21.18,21.23,21.15,21.17,74600.0,18.4271,18.4706,18.401,18.4184,74600.0
2007-05-04 11:50:00,21.16,21.2,21.09,21.1,36900.0,18.4097,18.4445,18.3488,18.3575,36900.0
2007-05-04 12:00:00,21.1,21.1,21.0,21.01,40000.0,18.3575,18.3575,18.2705,18.2792,40000.0
2007-05-04 12:10:00,21.0,21.13,21.0,21.13,73800.0,18.2705,18.3836,18.2705,18.3836,73800.0
2007-05-04 12:20:00,21.11,21.14,21.05,21.11,66200.0,18.3662,18.3923,18.314,18.3662,66200.0
2007-05-04 12:30:00,21.08,21.09,21.0,21.05,49400.0,18.3401,18.3488,18.2705,18.314,49400.0
2007-05-04 12:40:00,21.01,21.2,21.0,21.15,160000.0,18.2792,18.4445,18.2705,18.401,160000.0
2007-05-04 12:50:00,21.14,21.29,21.12,21.28,324000.0,18.3923,18.5228,18.3749,18.5141,324000.0
2007-05-04 13:00:00,21.29,21.35,21.25,21.31,153200.0,18.5228,18.575,18.488,18.5402,153200.0
2007-05-04 13:10:00,21.31,21.34,21.27,21.3,91900.0,18.5402,18.5663,18.5054,18.5315,91900.0
2007-05-04 13:20:00,21.31,21.31,21.26,21.3,286100.0,18.5402,18.5402,18.4967,18.5315,286100.0
2007-05-04 13:30:00,21.3,21.3,21.22,21.25,23000.0,18.5315,18.5315,18.4619,18.488,23000.0
2007-05-04 13:40:00,21.22,21.25,21.14,21.17,51900.0,18.4619,18.488,18.3923,18.4184,51900.0
2007-05-04 13:50:00,21.18,21.18,21.05,21.08,52300.0,18.4271,18.4271,18.314,18.3401,52300.0
2007-05-04 14:00:00,21.08,21.1,21.02,21.05,64300.0,18.3401,18.3575,18.2879,18.314,64300.0
2007-05-04 14:10:00,21.02,21.07,21.0,21.01,164800.0,18.2879,18.3314,18.2705,18.2792,164800.0
2007-05-04 14:20:00,21.04,21.05,21.0,21.02,38200.0,18.3053,18.314,18.2705,18.2879,38200.0
2007-05-04 14:30:00,21.02,21.05,21.0,21.01,46100.0,18.2879,18.314,18.2705,18.2792,46100.0
2007-05-04 14:40:00,21.01,21.01,20.95,20.95,53900.0,18.2792,18.2792,18.227,18.227,53900.0
2007-05-04 14:50:00,20.96,21.0,20.96,20.96,23300.0,18.2357,18.2705,18.2357,18.2357,23300.0
2007-05-04 15:00:00,20.96,20.96,20.94,20.95,21100.0,18.2357,18.2357,18.2183,18.227,21100.0
2007-05-04 15:10:00,20.95,20.98,20.9,20.93,34600.0,18.227,18.2531,18.1835,18.2096,34600.0
2007-05-04 15:20:00,20.92,21.0,20.91,21.0,86600.0,18.2009,18.2705,18.1922,18.2705,86600.0
2007-05-04 15:30:00,21.0,21.1,20.97,21.04,140900.0,18.2705,18.3575,18.2444,18.3053,140900.0
2007-05-04 15:40:00,21.1,21.1,21.02,21.04,35800.0,18.3575,18.3575,18.2879,18.3053,35800.0
2007-05-04 15:50:00,21.02,21.04,20.99,20.99,111600.0,18.2879,18.3053,18.2618,18.2618,111600.0
2007-05-07 09:30:00,21.2,21.29,21.18,21.24,386800.0,18.4445,18.5228,18.4271,18.4793,386800.0
2007-05-07 09:40:00,21.24,21.27,21.22,21.23,109000.0,18.4793,18.5054,18.4619,18.4706,109000.0
2007-05-07 09:50:00,21.24,21.26,21.18,21.22,58400.0,18.4793,18.4967,18.4271,18.4619,58400.0
2007-05-07 10:00:00,21.18,21.22,21.03,21.06,109500.0,18.4271,18.4619,18.2966,18.3227,109500.0
2007-05-07 10:10:00,21.04,21.09,20.88,20.9,174600.0,18.3053,18.3488,18.1661,18.1835,174600.0
2007-05-07 10:20:00,20.91,20.98,20.9,20.96,36500.0,18.1922,18.2531,18.1835,18.2357,36500.0
2007-05-07 10:30:00,20.96,21.0,20.89,20.91,50400.0,18.2357,18.2705,18.1748,18.1922,50400.0
2007-05-07 10:40:00,20.93,20.93,20.85,20.86,29400.0,18.2096,18.2096,18.14,18.1487,29400.0
2007-05-07 10:50:00,20.86,20.9,20.8,20.82,29100.0,18.1487,18.1835,18.0965,18.1139,29100.0
2007-05-07 11:00:00,20.86,20.87,20.77,20.8,67600.0,18.1487,18.1574,18.0704,18.0965,67600.0
2007-05-07 11:10:00,20.77,20.8,20.7,20.75,90100.0,18.0704,18.0965,18.0095,18.053,90100.0
2007-05-07 11:20:00,20.75,20.8,20.75,20.78,43200.0,18.053,18.0965,18.053,18.0791,43200.0
2007-05-07 11:30:00,20.77,20.8,20.75,20.75,38100.0,18.0704,18.0965,18.053,18.053,38100.0
2007-05-07 11:40:00,20.76,20.78,20.71,20.71,27800.0,18.0617,18.0791,18.0182,18.0182,27800.0
2007-05-07 11:50:00,20.71,20.74,20.7,20.7,53100.0,18.0182,18.0443,18.0095,18.0095,53100.0
2007-05-07 12:00:00,20.73,20.73,20.65,20.66,46700.0,18.0356,18.0356,17.966,17.9747,46700.0
2007-05-07 12:10:00,20.67,20.7,20.65,20.7,63500.0,17.9834,18.0095,17.966,18.0095,63500.0
2007-05-07 12:20:00,20.71,20.8,20.69,20.77,34800.0,18.0182,18.0965,18.0008,18.0704,34800.0
2007-05-07 12:30:00,20.73,20.74,20.65,20.66,25000.0,18.0356,18.0443,17.966,17.9747,25000.0
2007-05-07 12:40:00,20.66,20.7,20.6,20.66,65100.0,17.9747,18.0095,17.9225,17.9747,65100.0
2007-05-07 12:50:00,20.65,20.67,20.64,20.66,27400.0,17.966,17.9834,17.9573,17.9747,27400.0
2007-05-07 13:00:00,20.67,20.68,20.63,20.63,36000.0,17.9834,17.9921,17.9486,17.9486,36000.0
2007-05-07 13:10:00,20.63,20.63,20.56,20.57,42900.0,17.9486,17.9486,17.8877,17.8964,42900.0
2007-05-07 13:20:00,20.56,20.68,20.55,20.55,40300.0,17.8877,17.9921,17.879,17.879,40300.0
2007-05-07 13:30:00,20.55,20.65,20.5,20.61,57800.0,17.879,17.966,17.8355,17.9312,57800.0
2007-05-07 13:40:00,20.61,20.62,20.6,20.6,26400.0,17.9312,17.9399,17.9225,17.9225,26400.0
2007-05-07 13:50:00,20.6,20.61,20.52,20.59,48700.0,17.9225,17.9312,17.8529,17.9138,48700.0
2007-05-07 14:00:00,20.6,20.63,20.53,20.55,25600.0,17.9225,17.9486,17.8616,17.879,25600.0
2007-05-07 14:10:00,20.55,20.8,20.55,20.65,89900.0,17.879,18.0965,17.879,17.966,89900.0
2007-05-07 14:20:00,20.66,20.67,20.54,20.63,25600.0,17.9747,17.9834,17.8703,17.9486,25600.0
2007-05-07 14:30:00,20.63,20.67,20.5,20.58,49900.0,17.9486,17.9834,17.8355,17.9051,49900.0
2007-05-07 14:40:00,20.6,20.61,20.57,20.58,31200.0,17.9225,17.9312,17.8964,17.9051,31200.0
2007-05-07 14:50:00,20.57,20.6,20.55,20.57,20600.0,17.8964,17.9225,17.879,17.8964,20600.0
2007-05-07 15:00:00,20.57,20.6,20.5,20.52,57600.0,17.8964,17.9225,17.8355,17.8529,57600.0
2007-05-07 15:10:00,20.53,20.53,20.4,20.41,64400.0,17.8616,17.8616,17.7485,17.7572,64400.0
2007-05-07 15:20:00,20.43,20.54,20.37,20.45,82300.0,17.7746,17.8703,17.7224,17.792,82300.0
2007-05-07 15:30:00,20.45,20.45,20.26,20.32,45700.0,17.792,17.792,17.6267,17.6789,45700.0
2007-05-07 15:40:00,20.34,20.5,20.22,20.35,139300.0,17.6963,17.8355,17.5919,17.705,139300.0
2007-05-07 15:50:00,20.27,20.39,20.2,20.37,157000.0,17.6354,17.7398,17.5745,17.7224,157000.0
2007-05-08 09:30:00,20.0,20.0,19.3,19.52,381900.0,17.4005,17.4005,16.7915,16.9829,381900.0
2007-05-08 09:40:00,19.55,19.6,19.4,19.45,247700.0,17.009,17.0525,16.8785,16.922,247700.0
2007-05-08 09:50:00,19.45,19.56,19.43,19.53,285500.0,16.922,17.0177,16.9046,16.9916,285500.0
2007-05-08 10:00:00,19.52,19.6,19.43,19.5,130800.0,16.9829,17.0525,16.9046,16.9655,130800.0
2007-05-08 10:10:00,19.49,19.5,19.45,19.47,66700.0,16.9568,16.9655,16.922,16.9394,66700.0
2007-05-08 10:20:00,19.48,19.49,19.31,19.39,160300.0,16.9481,16.9568,16.8002,16.8698,160300.0
2007-05-08 10:30:00,19.4,19.67,19.35,19.65,413300.0,16.8785,17.1134,16.835,17.096,413300.0
2007-05-08 10:40:00,19.67,19.81,19.43,19.81,123800.0,17.1134,17.2352,16.9046,17.2352,123800.0
2007-05-08 10:50:00,19.81,19.9,19.72,19.84,131600.0,17.2352,17.3135,17.1569,17.2613,131600.0
2007-05-08 11:00:00,19.84,19.84,19.45,19.81,93800.0,17.2613,17.2613,16.922,17.2352,93800.0
2007-05-08 11:10:00,19.8,19.84,19.66,19.73,104000.0,17.2265,17.2613,17.1047,17.1656,104000.0
2007-05-08 11:20:00,19.7,19.75,19.66,19.72,260200.0,17.1395,17.183,17.1047,17.1569,260200.0
2007-05-08 11:30:00,19.72,19.72,19.66,19.7,285200.0,17.1569,17.1569,17.1047,17.1395,285200.0
2007-05-08 11:40:00,19.7,19.77,19.67,19.72,42600.0,17.1395,17.2004,17.1134,17.1569,42600.0
2007-05-08 11:50:00,19.68,19.73,19.68,19.69,46400.0,17.1221,17.1656,17.1221,17.1308,46400.0
2007-05-08 12:00:00,19.7,19.7,19.65,19.65,34400.0,17.1395,17.1395,17.096,17.096,34400.0
2007-05-08 12:10:00,19.62,19.69,19.6,19.61,25300.0,17.0699,17.1308,17.0525,17.0612,25300.0
2007-05-08 12:20:00,19.61,19.62,19.5,19.53,51800.0,17.0612,17.0699,16.9655,16.9916,51800.0
2007-05-08 12:30:00,19.53,19.63,19.52,19.58,21600.0,16.9916,17.0786,16.9829,17.0351,21600.0
2007-05-08 12:40:00,19.58,19.7,19.57,19.65,27500.0,17.0351,17.1395,17.0264,17.096,27500.0
2007-05-08 12:50:00,19.63,19.66,19.53,19.55,34800.0,17.0786,17.1047,16.9916,17.009,34800.0
2007-05-08 13:00:00,19.55,19.65,19.54,19.59,21100.0,17.009,17.096,17.0003,17.0438,21100.0
2007-05-08 13:10:00,19.6,19.65,19.57,19.57,27900.0,17.0525,17.096,17.0264,17.0264,27900.0
2007-05-08 13:20:00,19.57,19.57,19.51,19.51,52900.0,17.0264,17.0264,16.9742,16.9742,52900.0
2007-05-08 13:30:00,19.5,19.51,19.48,19.51,138300.0,16.9655,16.9742,16.9481,16.9742,138300.0
2007-05-08 13:40:00,19.52,19.54,19.49,19.54,28100.0,16.9829,17.0003,16.9568,17.0003,28100.0
2007-05-08 13:50:00,19.51,19.54,19.5,19.51,20400.0,16.9742,17.0003,16.9655,16.9742,20400.0
2007-05-08 14:00:00,19.5,19.55,19.5,19.55,52800.0,16.9655,17.009,16.9655,17.009,52800.0
2007-05-08 14:10:00,19.54,19.75,19.54,19.69,138500.0,17.0003,17.183,17.0003,17.1308,138500.0
2007-05-08 14:20:00,19.7,19.75,19.65,19.65,22800.0,17.1395,17.183,17.096,17.096,22800.0
2007-05-08 14:30:00,19.66,19.66,19.51,19.57,58000.0,17.1047,17.1047,16.9742,17.0264,58000.0
2007-05-08 14:40:00,19.57,19.57,19.5,19.5,16600.0,17.0264,17.0264,16.9655,16.9655,16600.0
2007-05-08 14:50:00,19.5,19.6,19.5,19.51,48100.0,16.9655,17.0525,16.9655,16.9742,48100.0
2007-05-08 15:00:00,19.51,19.55,19.51,19.53,17400.0,16.9742,17.009,16.9742,16.9916,17400.0
2007-05-08 15:10:00,19.53,19.6,19.53,19.55,29400.0,16.9916,17.0525,16.9916,17.009,29400.0
2007-05-08 15:20:00,19.55,19.56,19.55,19.55,9300.0,17.009,17.0177,17.009,17.009,9300.0
2007-05-08 15:30:00,19.55,19.62,19.55,19.6,77500.0,17.009,17.0699,17.009,17.0525,77500.0
2007-05-08 15:40:00,19.6,19.65,19.6,19.62,83400.0,17.0525,17.096,17.0525,17.0699,83400.0
2007-05-08 15:50:00,19.62,19.65,19.56,19.64,88700.0,17.0699,17.096,17.0177,17.0873,88700.0
2007-05-09 09:30:00,19.75,20.02,19.63,20.0,294100.0,17.183,17.4179,17.0786,17.4005,294100.0
2007-05-09 09:40:00,19.98,20.1,19.91,20.0,215500.0,17.3831,17.4875,17.3222,17.4005,215500.0
2007-05-09 09:50:00,20.0,20.02,19.95,19.98,80900.0,17.4005,17.4179,17.357,17.3831,80900.0
2007-05-09 10:00:00,19.99,20.05,19.96,20.05,426800.0,17.3918,17.444,17.3657,17.444,426800.0
2007-05-09 10:10:00,20.03,20.05,20.0,20.01,394300.0,17.4266,17.444,17.4005,17.4092,394300.0
2007-05-09 10:20:00,20.02,20.2,20.0,20.09,174000.0,17.4179,17.5745,17.4005,17.4788,174000.0
2007-05-09 10:30:00,20.1,20.14,19.9,20.0,511700.0,17.4875,17.5223,17.3135,17.4005,511700.0
2007-05-09 10:40:00,20.0,20.0,19.93,19.95,62700.0,17.4005,17.4005,17.3396,17.357,62700.0
2007-05-09 10:50:00,19.97,20.02,19.97,20.0,421300.0,17.3744,17.4179,17.3744,17.4005,421300.0
2007-05-09 11:00:00,20.0,20.02,19.95,19.99,263700.0,17.4005,17.4179,17.357,17.3918,263700.0
2007-05-09 11:10:00,20.0,20.02,19.98,20.01,175200.0,17.4005,17.4179,17.3831,17.4092,175200.0
2007-05-09 11:20:00,20.0,20.01,20.0,20.0,54900.0,17.4005,17.4092,17.4005,17.4005,54900.0
2007-05-09 11:30:00,20.01,20.01,20.0,20.0,29200.0,17.4092,17.4092,17.4005,17.4005,29200.0
2007-05-09 11:40:00,20.01,20.03,19.99,20.0,132300.0,17.4092,17.4266,17.3918,17.4005,132300.0
2007-05-09 11:50:00,20.01,20.03,20.0,20.02,365000.0,17.4092,17.4266,17.4005,17.4179,365000.0
2007-05-09 12:00:00,20.03,20.1,20.01,20.04,77100.0,17.4266,17.4875,17.4092,17.4353,77100.0
2007-05-09 12:10:00,20.02,20.02,20.0,20.02,82500.0,17.4179,17.4179,17.4005,17.4179,82500.0
2007-05-09 12:20:00,20.03,20.09,20.02,20.06,75300.0,17.4266,17.4788,17.4179,17.4527,75300.0
2007-05-09 12:30:00,20.06,20.09,20.02,20.03,67500.0,17.4527,17.4788,17.4179,17.4266,67500.0
2007-05-09 12:40:00,20.03,20.05,20.02,20.02,58400.0,17.4266,17.444,17.4179,17.4179,58400.0
2007-05-09 12:50:00,20.01,20.03,19.96,20.02,255000.0,17.4092,17.4266,17.3657,17.4179,255000.0
2007-05-09 13:00:00,20.02,20.02,20.01,20.01,50900.0,17.4179,17.4179,17.4092,17.4092,50900.0
2007-05-09 13:10:00,20.01,20.02,19.96,20.0,118500.0,17.4092,17.4179,17.3657,17.4005,118500.0
2007-05-09 13:20:00,20.0,20.0,19.95,19.99,83000.0,17.4005,17.4005,17.357,17.3918,83000.0
2007-05-09 13:30:00,19.97,20.05,19.96,19.99,288600.0,17.3744,17.444,17.3657,17.3918,288600.0
2007-05-09 13:40:00,20.0,20.0,19.97,19.99,82100.0,17.4005,17.4005,17.3744,17.3918,82100.0
2007-05-09 13:50:00,19.99,20.0,19.97,19.99,234400.0,17.3918,17.4005,17.3744,17.3918,234400.0
2007-05-09 14:00:00,20.0,20.0,19.99,20.0,212100.0,17.4005,17.4005,17.3918,17.4005,212100.0
2007-05-09 14:10:00,19.99,20.0,19.97,19.97,41800.0,17.3918,17.4005,17.3744,17.3744,41800.0
2007-05-09 14:20:00,19.98,19.99,19.96,19.99,718200.0,17.3831,17.3918,17.3657,17.3918,718200.0
2007-05-09 14:30:00,19.99,19.99,19.91,19.95,357500.0,17.3918,17.3918,17.3222,17.357,357500.0
2007-05-09 14:40:00,19.94,19.97,19.9,19.96,73100.0,17.3483,17.3744,17.3135,17.3657,73100.0
2007-05-09 14:50:00,19.95,19.97,19.95,19.96,109000.0,17.357,17.3744,17.357,17.3657,109000.0
2007-05-09 15:00:00,19.96,19.97,19.94,19.95,129600.0,17.3657,17.3744,17.3483,17.357,129600.0
2007-05-09 15:10:00,19.95,19.95,19.91,19.92,23600.0,17.357,17.357,17.3222,17.3309,23600.0
2007-05-09 15:20:00,19.92,19.95,19.9,19.9,59400.0,17.3309,17.357,17.3135,17.3135,59400.0
2007-05-09 15:30:00,19.91,19.91,19.82,19.82,52500.0,17.3222,17.3222,17.2439,17.2439,52500.0
2007-05-09 15:40:00,19.82,19.82,19.76,19.78,38800.0,17.2439,17.2439,17.1917,17.2091,38800.0
2007-05-09 15:50:00,19.76,19.8,19.71,19.8,165900.0,17.1917,17.2265,17.1482,17.2265,165900.0
2007-05-10 09:30:00,19.79,19.94,19.78,19.87,85100.0,17.2178,17.3483,17.2091,17.2874,85100.0
2007-05-10 09:40:00,19.88,19.99,19.86,19.91,106200.0,17.2961,17.3918,17.2787,17.3222,106200.0
2007-05-10 09:50:00,19.91,19.94,19.87,19.89,107200.0,17.3222,17.3483,17.2874,17.3048,107200.0
2007-05-10 10:00:00,19.91,19.91,19.85,19.88,32300.0,17.3222,17.3222,17.27,17.2961,32300.0
2007-05-10 10:10:00,19.88,19.9,19.87,19.88,47400.0,17.2961,17.3135,17.2874,17.2961,47400.0
2007-05-10 10:20:00,19.87,19.9,19.86,19.87,56800.0,17.2874,17.3135,17.2787,17.2874,56800.0
2007-05-10 10:30:00,19.86,19.91,19.86,19.88,219900.0,17.2787,17.3222,17.2787,17.2961,219900.0
2007-05-10 10:40:00,19.89,19.9,19.86,19.89,88300.0,17.3048,17.3135,17.2787,17.3048,88300.0
2007-05-10 10:50:00,19.89,19.9,19.88,19.9,65200.0,17.3048,17.3135,17.2961,17.3135,65200.0
2007-05-10 11:00:00,19.9,19.95,19.89,19.93,388300.0,17.3135,17.357,17.3048,17.3396,388300.0
2007-05-10 11:10:00,19.93,19.94,19.89,19.9,51300.0,17.3396,17.3483,17.3048,17.3135,51300.0
2007-05-10 11:20:00,19.9,19.9,19.88,19.88,193000.0,17.3135,17.3135,17.2961,17.2961,193000.0
2007-05-10 11:30:00,19.89,19.89,19.78,19.79,51500.0,17.3048,17.3048,17.2091,17.2178,51500.0
2007-05-10 11:40:00,19.8,19.82,19.76,19.78,32600.0,17.2265,17.2439,17.1917,17.2091,32600.0
2007-05-10 11:50:00,19.79,19.81,19.78,19.8,55800.0,17.2178,17.2352,17.2091,17.2265,55800.0
2007-05-10 12:00:00,19.81,19.82,19.79,19.8,67500.0,17.2352,17.2439,17.2178,17.2265,67500.0
2007-05-10 12:10:00,19.8,19.82,19.79,19.79,149000.0,17.2265,17.2439,17.2178,17.2178,149000.0
2007-05-10 12:20:00,19.79,19.8,19.78,19.78,25600.0,17.2178,17.2265,17.2091,17.2091,25600.0
2007-05-10 12:30:00,19.78,19.8,19.78,19.8,47200.0,17.2091,17.2265,17.2091,17.2265,47200.0
2007-05-10 12:40:00,19.79,19.8,19.75,19.76,38600.0,17.2178,17.2265,17.183,17.1917,38600.0
2007-05-10 12:50:00,19.76,19.78,19.76,19.77,16500.0,17.1917,17.2091,17.1917,17.2004,16500.0
2007-05-10 13:00:00,19.79,19.8,19.77,19.78,49900.0,17.2178,17.2265,17.2004,17.2091,49900.0
2007-05-10 13:10:00,19.78,19.79,19.76,19.77,8700.0,17.2091,17.2178,17.1917,17.2004,8700.0
2007-05-10 13:20:00,19.76,19.79,19.76,19.78,13100.0,17.1917,17.2178,17.1917,17.2091,13100.0
2007-05-10 13:30:00,19.78,19.8,19.77,19.77,175300.0,17.2091,17.2265,17.2004,17.2004,175300.0
2007-05-10 13:40:00,19.79,19.79,19.75,19.75,29700.0,17.2178,17.2178,17.183,17.183,29700.0
2007-05-10 13:50:00,19.75,19.76,19.7,19.7,18900.0,17.183,17.1917,17.1395,17.1395,18900.0
2007-05-10 14:00:00,19.7,19.73,19.69,19.7,34000.0,17.1395,17.1656,17.1308,17.1395,34000.0
2007-05-10 14:10:00,19.7,19.74,19.68,19.7,26600.0,17.1395,17.1743,17.1221,17.1395,26600.0
2007-05-10 14:20:00,19.71,19.76,19.71,19.74,11600.0,17.1482,17.1917,17.1482,17.1743,11600.0
2007-05-10 14:30:00,19.74,19.76,19.72,19.74,17500.0,17.1743,17.1917,17.1569,17.1743,17500.0
2007-05-10 14:40:00,19.73,19.75,19.7,19.73,156600.0,17.1656,17.183,17.1395,17.1656,156600.0
2007-05-10 14:50:00,19.72,19.75,19.55,19.69,71200.0,17.1569,17.183,17.009,17.1308,71200.0
2007-05-10 15:00:00,19.69,19.71,19.66,19.7,56900.0,17.1308,17.1482,17.1047,17.1395,56900.0
2007-05-10 15:10:00,19.67,19.7,19.65,19.66,13000.0,17.1134,17.1395,17.096,17.1047,13000.0
2007-05-10 15:20:00,19.67,19.75,19.65,19.72,38600.0,17.1134,17.183,17.096,17.1569,38600.0
2007-05-10 15:30:00,19.74,19.76,19.68,19.76,257400.0,17.1743,17.1917,17.1221,17.1917,257400.0
2007-05-10 15:40:00,19.76,19.76,19.7,19.7,49000.0,17.1917,17.1917,17.1395,17.1395,49000.0
2007-05-10 15:50:00,19.7,19.73,19.65,19.65,73800.0,17.1395,17.1656,17.096,17.096,73800.0
2007-05-11 09:30:00,19.71,19.8,19.65,19.78,104700.0,17.1482,17.2265,17.096,17.2091,104700.0
2007-05-11 09:40:00,19.8,19.8,19.7,19.74,111700.0,17.2265,17.2265,17.1395,17.1743,111700.0
2007-05-11 09:50:00,19.71,19.73,19.64,19.67,266000.0,17.1482,17.1656,17.0873,17.1134,266000.0
2007-05-11 10:00:00,19.67,19.73,19.65,19.67,261300.0,17.1134,17.1656,17.096,17.1134,261300.0
2007-05-11 10:10:00,19.67,19.73,19.66,19.7,169400.0,17.1134,17.1656,17.1047,17.1395,169400.0
2007-05-11 10:20:00,19.7,19.79,19.7,19.72,253000.0,17.1395,17.2178,17.1395,17.1569,253000.0
2007-05-11 10:30:00,19.73,19.75,19.71,19.71,62000.0,17.1656,17.183,17.1482,17.1482,62000.0
2007-05-11 10:40:00,19.73,19.75,19.7,19.74,53100.0,17.1656,17.183,17.1395,17.1743,53100.0
2007-05-11 10:50:00,19.74,19.74,19.65,19.69,74000.0,17.1743,17.1743,17.096,17.1308,74000.0
2007-05-11 11:00:00,19.69,19.7,19.68,19.69,15600.0,17.1308,17.1395,17.1221,17.1308,15600.0
2007-05-11 11:10:00,19.69,19.69,19.66,19.66,32300.0,17.1308,17.1308,17.1047,17.1047,32300.0
2007-05-11 11:20:00,19.66,19.66,19.59,19.6,109100.0,17.1047,17.1047,17.0438,17.0525,109100.0
2007-05-11 11:30:00,19.6,19.64,19.58,19.58,59700.0,17.0525,17.0873,17.0351,17.0351,59700.0
2007-05-11 11:40:00,19.58,19.67,19.57,19.61,59400.0,17.0351,17.1134,17.0264,17.0612,59400.0
2007-05-11 11:50:00,19.61,19.62,19.5,19.51,188500.0,17.0612,17.0699,16.9655,16.9742,188500.0
2007-05-11 12:00:00,19.51,19.52,19.33,19.43,137900.0,16.9742,16.9829,16.8176,16.9046,137900.0
2007-05-11 12:10:00,19.43,19.44,19.31,19.37,48300.0,16.9046,16.9133,16.8002,16.8524,48300.0
2007-05-11 12:20:00,19.37,19.38,19.35,19.37,86400.0,16.8524,16.8611,16.835,16.8524,86400.0
2007-05-11 12:30:00,19.36,19.37,19.3,19.35,25900.0,16.8437,16.8524,16.7915,16.835,25900.0
2007-05-11 12:40:00,19.33,19.33,19.3,19.3,36800.0,16.8176,16.8176,16.7915,16.7915,36800.0
2007-05-11 12:50:00,19.31,19.31,19.2,19.25,62900.0,16.8002,16.8002,16.7045,16.748,62900.0
2007-05-11 13:00:00,19.24,19.25,19.2,19.23,26300.0,16.7393,16.748,16.7045,16.7306,26300.0
2007-05-11 13:10:00,19.23,19.24,19.11,19.23,164700.0,16.7306,16.7393,16.6262,16.7306,164700.0
2007-05-11 13:20:00,19.24,19.31,19.14,19.18,121300.0,16.7393,16.8002,16.6523,16.6871,121300.0
2007-05-11 13:30:00,19.19,19.2,19.15,19.17,117200.0,16.6958,16.7045,16.661,16.6784,117200.0
2007-05-11 13:40:00,19.2,19.23,19.15,19.21,56100.0,16.7045,16.7306,16.661,16.7132,56100.0
2007-05-11 13:50:00,19.2,19.2,19.12,19.13,32400.0,16.7045,16.7045,16.6349,16.6436,32400.0
2007-05-11 14:00:00,19.14,19.17,19.11,19.14,26100.0,16.6523,16.6784,16.6262,16.6523,26100.0
2007-05-11 14:10:00,19.19,19.19,19.12,19.14,58700.0,16.6958,16.6958,16.6349,16.6523,58700.0
2007-05-11 14:20:00,19.13,19.21,19.12,19.18,39200.0,16.6436,16.7132,16.6349,16.6871,39200.0
2007-05-11 14:30:00,19.18,19.18,19.13,19.16,52200.0,16.6871,16.6871,16.6436,16.6697,52200.0
2007-05-11 14:40:00,19.17,19.17,19.12,19.12,31200.0,16.6784,16.6784,16.6349,16.6349,31200.0
2007-05-11 14:50:00,19.12,19.19,19.12,19.18,54500.0,16.6349,16.6958,16.6349,16.6871,54500.0
2007-05-11 15:00:00,19.15,19.17,19.12,19.17,53500.0,16.661,16.6784,16.6349,16.6784,53500.0
2007-05-11 15:10:00,19.16,19.17,19.14,19.15,77900.0,16.6697,16.6784,16.6523,16.661,77900.0
2007-05-11 15:20:00,19.15,19.16,19.12,19.13,29200.0,16.661,16.6697,16.6349,16.6436,29200.0
2007-05-11 15:30:00,19.12,19.15,19.12,19.14,21400.0,16.6349,16.661,16.6349,16.6523,21400.0
2007-05-11 15:40:00,19.15,19.15,19.11,19.13,159500.0,16.661,16.661,16.6262,16.6436,159500.0
2007-05-11 15:50:00,19.13,19.4,19.13,19.3,192800.0,16.6436,16.8785,16.6436,16.7915,192800.0
2007-05-14 09:30:00,19.15,19.29,19.12,19.23,146800.0,16.661,16.7828,16.6349,16.7306,146800.0
2007-05-14 09:40:00,19.21,19.39,19.16,19.2,35500.0,16.7132,16.8698,16.6697,16.7045,35500.0
2007-05-14 09:50:00,19.19,19.23,19.16,19.18,17700.0,16.6958,16.7306,16.6697,16.6871,17700.0
2007-05-14 10:00:00,19.18,19.2,19.16,19.19,33600.0,16.6871,16.7045,16.6697,16.6958,33600.0
2007-05-14 10:10:00,19.2,19.22,19.17,19.21,16000.0,16.7045,16.7219,16.6784,16.7132,16000.0
2007-05-14 10:20:00,19.2,19.23,19.16,19.17,11500.0,16.7045,16.7306,16.6697,16.6784,11500.0
2007-05-14 10:30:00,19.16,19.2,19.15,19.18,13200.0,16.6697,16.7045,16.661,16.6871,13200.0
2007-05-14 10:40:00,19.18,19.2,19.15,19.15,71500.0,16.6871,16.7045,16.661,16.661,71500.0
2007-05-14 10:50:00,19.16,19.16,19.1,19.12,82200.0,16.6697,16.6697,16.6175,16.6349,82200.0
2007-05-14 11:00:00,19.13,19.15,19.07,19.11,67300.0,16.6436,16.661,16.5914,16.6262,67300.0
2007-05-14 11:10:00,19.1,19.14,19.08,19.08,9700.0,16.6175,16.6523,16.6001,16.6001,9700.0
2007-05-14 11:20:00,19.11,19.13,19.05,19.05,26000.0,16.6262,16.6436,16.574,16.574,26000.0
2007-05-14 11:30:00,19.07,19.1,19.03,19.05,115900.0,16.5914,16.6175,16.5566,16.574,115900.0
2007-05-14 11:40:00,19.05,19.08,19.03,19.06,19500.0,16.574,16.6001,16.5566,16.5827,19500.0
2007-05-14 11:50:00,19.06,19.08,19.02,19.03,12100.0,16.5827,16.6001,16.5479,16.5566,12100.0
2007-05-14 12:00:00,19.02,19.07,19.0,19.01,134400.0,16.5479,16.5914,16.5305,16.5392,134400.0
2007-05-14 12:10:00,19.0,19.05,18.75,18.95,149100.0,16.5305,16.574,16.313,16.487,149100.0
2007-05-14 12:20:00,18.95,19.04,18.94,19.0,18900.0,16.487,16.5653,16.4783,16.5305,18900.0
2007-05-14 12:30:00,19.0,19.04,19.0,19.01,27200.0,16.5305,16.5653,16.5305,16.5392,27200.0
2007-05-14 12:40:00,19.0,19.02,19.0,19.01,11000.0,16.5305,16.5479,16.5305,16.5392,11000.0
2007-05-14 12:50:00,19.01,19.05,19.01,19.05,35700.0,16.5392,16.574,16.5392,16.574,35700.0
2007-05-14 13:00:00,19.04,19.05,19.03,19.05,54400.0,16.5653,16.574,16.5566,16.574,54400.0
2007-05-14 13:10:00,19.04,19.05,19.03,19.03,24200.0,16.5653,16.574,16.5566,16.5566,24200.0
2007-05-14 13:20:00,19.03,19.05,19.03,19.04,12500.0,16.5566,16.574,16.5566,16.5653,12500.0
2007-05-14 13:30:00,19.04,19.05,19.03,19.04,14200.0,16.5653,16.574,16.5566,16.5653,14200.0
2007-05-14 13:40:00,19.05,19.05,19.01,19.01,32200.0,16.574,16.574,16.5392,16.5392,32200.0
2007-05-14 13:50:00,19.01,19.02,18.95,18.95,55600.0,16.5392,16.5479,16.487,16.487,55600.0
2007-05-14 14:00:00,18.95,19.0,18.9,18.94,74400.0,16.487,16.5305,16.4435,16.4783,74400.0
2007-05-14 14:10:00,19.0,19.01,18.96,19.01,41300.0,16.5305,16.5392,16.4957,16.5392,41300.0
2007-05-14 14:20:00,19.0,19.03,18.99,19.0,61400.0,16.5305,16.5566,16.5218,16.5305,61400.0
2007-05-14 14:30:00,19.0,19.01,18.96,18.98,41800.0,16.5305,16.5392,16.4957,16.5131,41800.0
2007-05-14 14:40:00,18.95,19.0,18.92,18.99,22600.0,16.487,16.5305,16.4609,16.5218,22600.0
2007-05-14 14:50:00,18.98,19.0,18.93,18.95,41400.0,16.5131,16.5305,16.4696,16.487,41400.0
2007-05-14 15:00:00,18.95,18.98,18.9,18.92,39500.0,16.487,16.5131,16.4435,16.4609,39500.0
2007-05-14 15:10:00,18.93,18.96,18.91,18.92,35000.0,16.4696,16.4957,16.4522,16.4609,35000.0
2007-05-14 15:20:00,18.94,18.97,18.85,18.87,58100.0,16.4783,16.5044,16.4,16.4174,58100.0
2007-05-14 15:30:00,18.89,18.93,18.87,18.92,20600.0,16.4348,16.4696,16.4174,16.4609,20600.0
2007-05-14 15:40:00,18.92,18.95,18.87,18.88,36000.0,16.4609,16.487,16.4174,16.4261,36000.0
2007-05-14 15:50:00,18.89,18.95,18.82,18.87,130300.0,16.4348,16.487,16.3739,16.4174,130300.0
2007-05-15 09:30:00,18.65,18.85,18.6,18.75,196500.0,16.226,16.4,16.1825,16.313,196500.0
2007-05-15 09:40:00,18.71,18.8,18.62,18.76,93500.0,16.2782,16.3565,16.1999,16.3217,93500.0
2007-05-15 09:50:00,18.76,18.77,18.73,18.75,126900.0,16.3217,16.3304,16.2956,16.313,126900.0
2007-05-15 10:00:00,18.74,18.77,18.7,18.73,84800.0,16.3043,16.3304,16.2695,16.2956,84800.0
2007-05-15 10:10:00,18.73,18.78,18.72,18.74,271500.0,16.2956,16.3391,16.2869,16.3043,271500.0
2007-05-15 10:20:00,18.73,18.75,18.72,18.73,46200.0,16.2956,16.313,16.2869,16.2956,46200.0
2007-05-15 10:30:00,18.72,18.74,18.71,18.74,124100.0,16.2869,16.3043,16.2782,16.3043,124100.0
2007-05-15 10:40:00,18.73,18.75,18.71,18.72,72800.0,16.2956,16.313,16.2782,16.2869,72800.0
2007-05-15 10:50:00,18.73,18.73,18.66,18.69,57700.0,16.2956,16.2956,16.2347,16.2608,57700.0
2007-05-15 11:00:00,18.67,18.72,18.66,18.68,84700.0,16.2434,16.2869,16.2347,16.2521,84700.0
2007-05-15 11:10:00,18.68,18.71,18.68,18.71,59100.0,16.2521,16.2782,16.2521,16.2782,59100.0
2007-05-15 11:20:00,18.71,18.73,18.69,18.71,116800.0,16.2782,16.2956,16.2608,16.2782,116800.0
2007-05-15 11:30:00,18.71,18.72,18.66,18.68,103300.0,16.2782,16.2869,16.2347,16.2521,103300.0
2007-05-15 11:40:00,18.68,18.69,18.65,18.68,43500.0,16.2521,16.2608,16.226,16.2521,43500.0
2007-05-15 11:50:00,18.67,18.68,18.65,18.65,13000.0,16.2434,16.2521,16.226,16.226,13000.0
2007-05-15 12:00:00,18.65,18.66,18.63,18.64,39000.0,16.226,16.2347,16.2086,16.2173,39000.0
2007-05-15 12:10:00,18.61,18.65,18.6,18.64,95400.0,16.1912,16.226,16.1825,16.2173,95400.0
2007-05-15 12:20:00,18.63,18.64,18.61,18.64,47000.0,16.2086,16.2173,16.1912,16.2173,47000.0
2007-05-15 12:30:00,18.63,18.65,18.63,18.64,48600.0,16.2086,16.226,16.2086,16.2173,48600.0
2007-05-15 12:40:00,18.64,18.65,18.64,18.64,14800.0,16.2173,16.226,16.2173,16.2173,14800.0
2007-05-15 12:50:00,18.65,18.67,18.64,18.65,24600.0,16.226,16.2434,16.2173,16.226,24600.0
2007-05-15 13:00:00,18.64,18.65,18.6,18.63,251500.0,16.2173,16.226,16.1825,16.2086,251500.0
2007-05-15 13:10:00,18.63,18.65,18.6,18.6,102500.0,16.2086,16.226,16.1825,16.1825,102500.0
2007-05-15 13:20:00,18.6,18.61,18.55,18.59,161200.0,16.1825,16.1912,16.139,16.1738,161200.0
2007-05-15 13:30:00,18.58,18.59,18.51,18.51,53100.0,16.1651,16.1738,16.1042,16.1042,53100.0
2007-05-15 13:40:00,18.5,18.5,18.15,18.37,203500.0,16.0955,16.0955,15.791,15.9824,203500.0
2007-05-15 13:50:00,18.37,18.6,18.36,18.58,86900.0,15.9824,16.1825,15.9737,16.1651,86900.0
2007-05-15 14:00:00,18.58,18.58,18.42,18.46,28300.0,16.1651,16.1651,16.0259,16.0607,28300.0
2007-05-15 14:10:00,18.45,18.46,18.4,18.4,32800.0,16.052,16.0607,16.0085,16.0085,32800.0
2007-05-15 14:20:00,18.37,18.37,18.25,18.29,94800.0,15.9824,15.9824,15.878,15.9128,94800.0
2007-05-15 14:30:00,18.29,18.29,18.18,18.22,122300.0,15.9128,15.9128,15.8171,15.8519,122300.0
2007-05-15 14:40:00,18.21,18.25,18.2,18.22,48000.0,15.8432,15.878,15.8345,15.8519,48000.0
2007-05-15 14:50:00,18.22,18.23,18.2,18.2,66400.0,15.8519,15.8606,15.8345,15.8345,66400.0
2007-05-15 15:00:00,18.21,18.25,18.2,18.23,68400.0,15.8432,15.878,15.8345,15.8606,68400.0
2007-05-15 15:10:00,18.22,18.31,18.22,18.28,140800.0,15.8519,15.9302,15.8519,15.9041,140800.0
2007-05-15 15:20:00,18.28,18.29,18.21,18.22,64500.0,15.9041,15.9128,15.8432,15.8519,64500.0
2007-05-15 15:30:00,18.22,18.24,18.2,18.23,41900.0,15.8519,15.8693,15.8345,15.8606,41900.0
2007-05-15 15:40:00,18.23,18.23,18.2,18.2,44700.0,15.8606,15.8606,15.8345,15.8345,44700.0
2007-05-15 15:50:00,18.21,18.21,18.2,18.21,134600.0,15.8432,15.8432,15.8345,15.8432,134600.0
2007-05-16 09:30:00,18.06,18.15,18.02,18.09,211500.0,15.7127,15.791,15.6779,15.7388,211500.0
2007-05-16 09:40:00,18.08,18.25,18.08,18.24,348500.0,15.7301,15.878,15.7301,15.8693,348500.0
2007-05-16 09:50:00,18.24,18.45,18.24,18.4,246400.0,15.8693,16.052,15.8693,16.0085,246400.0
2007-05-16 10:00:00,18.4,18.48,18.31,18.35,119700.0,16.0085,16.0781,15.9302,15.965,119700.0
2007-05-16 10:10:00,18.35,18.36,18.25,18.25,63800.0,15.965,15.9737,15.878,15.878,63800.0
2007-05-16 10:20:00,18.26,18.3,18.16,18.3,80100.0,15.8867,15.9215,15.7997,15.9215,80100.0
2007-05-16 10:30:00,18.27,18.3,18.21,18.23,47200.0,15.8954,15.9215,15.8432,15.8606,47200.0
2007-05-16 10:40:00,18.23,18.27,18.23,18.24,9500.0,15.8606,15.8954,15.8606,15.8693,9500.0
2007-05-16 10:50:00,18.25,18.33,18.24,18.3,29200.0,15.878,15.9476,15.8693,15.9215,29200.0
2007-05-16 11:00:00,18.3,18.32,18.28,18.31,28900.0,15.9215,15.9389,15.9041,15.9302,28900.0
2007-05-16 11:10:00,18.3,18.33,18.26,18.28,25800.0,15.9215,15.9476,15.8867,15.9041,25800.0
2007-05-16 11:20:00,18.29,18.31,18.28,18.3,29100.0,15.9128,15.9302,15.9041,15.9215,29100.0
2007-05-16 11:30:00,18.29,18.3,18.2,18.23,30900.0,15.9128,15.9215,15.8345,15.8606,30900.0
2007-05-16 11:40:00,18.24,18.26,18.23,18.25,20300.0,15.8693,15.8867,15.8606,15.878,20300.0
2007-05-16 11:50:00,18.25,18.27,18.23,18.25,26000.0,15.878,15.8954,15.8606,15.878,26000.0
2007-05-16 12:00:00,18.24,18.26,18.23,18.23,20400.0,15.8693,15.8867,15.8606,15.8606,20400.0
2007-05-16 12:10:00,18.23,18.25,18.21,18.22,19900.0,15.8606,15.878,15.8432,15.8519,19900.0
2007-05-16 12:20:00,18.23,18.25,18.22,18.22,20700.0,15.8606,15.878,15.8519,15.8519,20700.0
2007-05-16 12:30:00,18.23,18.25,18.2,18.21,37400.0,15.8606,15.878,15.8345,15.8432,37400.0
2007-05-16 12:40:00,18.21,18.26,18.21,18.23,49900.0,15.8432,15.8867,15.8432,15.8606,49900.0
2007-05-16 12:50:00,18.23,18.35,18.23,18.29,116800.0,15.8606,15.965,15.8606,15.9128,116800.0
2007-05-16 13:00:00,18.27,18.28,18.24,18.24,16800.0,15.8954,15.9041,15.8693,15.8693,16800.0
2007-05-16 13:10:00,18.24,18.25,18.21,18.23,23000.0,15.8693,15.878,15.8432,15.8606,23000.0
2007-05-16 13:20:00,18.24,18.33,18.21,18.27,65400.0,15.8693,15.9476,15.8432,15.8954,65400.0
2007-05-16 13:30:00,18.27,18.35,18.24,18.33,74900.0,15.8954,15.965,15.8693,15.9476,74900.0
2007-05-16 13:40:00,18.34,18.35,18.27,18.3,77900.0,15.9563,15.965,15.8954,15.9215,77900.0
2007-05-16 13:50:00,18.32,18.32,18.29,18.31,20000.0,15.9389,15.9389,15.9128,15.9302,20000.0
2007-05-16 14:00:00,18.32,18.34,18.3,18.33,47300.0,15.9389,15.9563,15.9215,15.9476,47300.0
2007-05-16 14:10:00,18.33,18.36,18.31,18.33,60800.0,15.9476,15.9737,15.9302,15.9476,60800.0
2007-05-16 14:20:00,18.32,18.38,18.31,18.35,135900.0,15.9389,15.9911,15.9302,15.965,135900.0
2007-05-16 14:30:00,18.34,18.37,18.34,18.37,39500.0,15.9563,15.9824,15.9563,15.9824,39500.0
2007-05-16 14:40:00,18.33,18.35,18.31,18.33,31300.0,15.9476,15.965,15.9302,15.9476,31300.0
2007-05-16 14:50:00,18.32,18.32,18.25,18.29,126100.0,15.9389,15.9389,15.878,15.9128,126100.0
2007-05-16 15:00:00,18.3,18.31,18.28,18.3,29900.0,15.9215,15.9302,15.9041,15.9215,29900.0
2007-05-16 15:10:00,18.31,18.33,18.3,18.33,19400.0,15.9302,15.9476,15.9215,15.9476,19400.0
2007-05-16 15:20:00,18.32,18.34,18.31,18.32,27500.0,15.9389,15.9563,15.9302,15.9389,27500.0
2007-05-16 15:30:00,18.32,18.32,18.3,18.32,18000.0,15.9389,15.9389,15.9215,15.9389,18000.0
2007-05-16 15:40:00,18.32,18.32,18.26,18.3,49600.0,15.9389,15.9389,15.8867,15.9215,49600.0
2007-05-16 15:50:00,18.29,18.35,18.27,18.35,103900.0,15.9128,15.965,15.8954,15.965,103900.0
2007-05-17 09:30:00,18.8,18.8,18.67,18.74,450900.0,16.3565,16.3565,16.2434,16.3043,450900.0
2007-05-17 09:40:00,18.75,18.78,18.72,18.75,267300.0,16.313,16.3391,16.2869,16.313,267300.0
2007-05-17 09:50:00,18.75,18.85,18.75,18.78,248600.0,16.313,16.4,16.313,16.3391,248600.0
2007-05-17 10:00:00,18.76,18.85,18.72,18.82,199500.0,16.3217,16.4,16.2869,16.3739,199500.0
2007-05-17 10:10:00,18.83,18.84,18.8,18.82,420800.0,16.3826,16.3913,16.3565,16.3739,420800.0
2007-05-17 10:20:00,18.83,18.9,18.83,18.9,288300.0,16.3826,16.4435,16.3826,16.4435,288300.0
2007-05-17 10:30:00,18.89,18.99,18.88,18.95,268000.0,16.4348,16.5218,16.4261,16.487,268000.0
2007-05-17 10:40:00,18.95,19.05,18.95,19.01,1294800.0,16.487,16.574,16.487,16.5392,1294800.0
2007-05-17 10:50:00,19.01,19.17,19.01,19.16,234400.0,16.5392,16.6784,16.5392,16.6697,234400.0
2007-05-17 11:00:00,19.17,19.25,19.11,19.14,147900.0,16.6784,16.748,16.6262,16.6523,147900.0
2007-05-17 11:10:00,19.13,19.2,19.13,19.2,99800.0,16.6436,16.7045,16.6436,16.7045,99800.0
2007-05-17 11:20:00,19.2,19.2,19.15,19.17,81000.0,16.7045,16.7045,16.661,16.6784,81000.0
2007-05-17 11:30:00,19.18,19.25,19.17,19.24,68700.0,16.6871,16.748,16.6784,16.7393,68700.0
2007-05-17 11:40:00,19.24,19.75,19.24,19.55,287300.0,16.7393,17.183,16.7393,17.009,287300.0
2007-05-17 11:50:00,19.55,19.65,19.38,19.61,326600.0,17.009,17.096,16.8611,17.0612,326600.0
2007-05-17 12:00:00,19.61,19.75,19.6,19.65,677500.0,17.0612,17.183,17.0525,17.096,677500.0
2007-05-17 12:10:00,19.65,19.7,19.53,19.53,655900.0,17.096,17.1395,16.9916,16.9916,655900.0
2007-05-17 12:20:00,19.53,19.53,19.34,19.34,143000.0,16.9916,16.9916,16.8263,16.8263,143000.0
2007-05-17 12:30:00,19.35,19.37,19.23,19.32,138200.0,16.835,16.8524,16.7306,16.8089,138200.0
2007-05-17 12:40:00,19.32,19.33,19.15,19.26,192900.0,16.8089,16.8176,16.661,16.7567,192900.0
2007-05-17 12:50:00,19.26,19.28,19.15,19.26,109400.0,16.7567,16.7741,16.661,16.7567,109400.0
2007-05-17 13:00:00,19.26,19.26,19.2,19.23,106800.0,16.7567,16.7567,16.7045,16.7306,106800.0
2007-05-17 13:10:00,19.23,19.24,19.22,19.24,28600.0,16.7306,16.7393,16.7219,16.7393,28600.0
2007-05-17 13:20:00,19.24,19.27,19.21,19.24,42700.0,16.7393,16.7654,16.7132,16.7393,42700.0
2007-05-17 13:30:00,19.24,19.24,19.21,19.23,44100.0,16.7393,16.7393,16.7132,16.7306,44100.0
2007-05-17 13:40:00,19.23,19.27,19.22,19.25,48600.0,16.7306,16.7654,16.7219,16.748,48600.0
2007-05-17 13:50:00,19.25,19.25,19.19,19.2,35900.0,16.748,16.748,16.6958,16.7045,35900.0
2007-05-17 14:00:00,19.2,19.21,19.15,19.19,87800.0,16.7045,16.7132,16.661,16.6958,87800.0
2007-05-17 14:10:00,19.2,19.2,19.15,19.19,76400.0,16.7045,16.7045,16.661,16.6958,76400.0
2007-05-17 14:20:00,19.19,19.24,19.1,19.1,52600.0,16.6958,16.7393,16.6175,16.6175,52600.0
2007-05-17 14:30:00,19.11,19.18,19.11,19.15,39000.0,16.6262,16.6871,16.6262,16.661,39000.0
2007-05-17 14:40:00,19.15,19.22,19.13,19.2,52400.0,16.661,16.7219,16.6436,16.7045,52400.0
2007-05-17 14:50:00,19.17,19.25,19.17,19.24,54500.0,16.6784,16.748,16.6784,16.7393,54500.0
2007-05-17 15:00:00,19.25,19.26,19.18,19.2,100400.0,16.748,16.7567,16.6871,16.7045,100400.0
2007-05-17 15:10:00,19.2,19.2,19.14,19.15,26500.0,16.7045,16.7045,16.6523,16.661,26500.0
2007-05-17 15:20:00,19.15,19.15,19.11,19.14,30400.0,16.661,16.661,16.6262,16.6523,30400.0
2007-05-17 15:30:00,19.14,19.14,19.02,19.05,95800.0,16.6523,16.6523,16.5479,16.574,95800.0
2007-05-17 15:40:00,19.05,19.09,19.03,19.07,45600.0,16.574,16.6088,16.5566,16.5914,45600.0
2007-05-17 15:50:00,19.07,19.08,19.0,19.02,100800.0,16.5914,16.6001,16.5305,16.5479,100800.0
2007-05-18 09:30:00,19.47,19.47,19.17,19.21,139300.0,16.9394,16.9394,16.6784,16.7132,139300.0
2007-05-18 09:40:00,19.22,19.29,18.92,19.05,231400.0,16.7219,16.7828,16.4609,16.574,231400.0
2007-05-18 09:50:00,19.05,19.15,18.55,18.69,324000.0,16.574,16.661,16.139,16.2608,324000.0
2007-05-18 10:00:00,18.69,18.8,18.6,18.77,224900.0,16.2608,16.3565,16.1825,16.3304,224900.0
2007-05-18 10:10:00,18.74,18.8,18.69,18.73,51300.0,16.3043,16.3565,16.2608,16.2956,51300.0
2007-05-18 10:20:00,18.72,18.72,18.67,18.67,35500.0,16.2869,16.2869,16.2434,16.2434,35500.0
2007-05-18 10:30:00,18.67,18.79,18.59,18.59,219000.0,16.2434,16.3478,16.1738,16.1738,219000.0
2007-05-18 10:40:00,18.6,18.66,18.55,18.61,144900.0,16.1825,16.2347,16.139,16.1912,144900.0
2007-05-18 10:50:00,18.61,18.68,18.55,18.61,74900.0,16.1912,16.2521,16.139,16.1912,74900.0
2007-05-18 11:00:00,18.61,18.69,18.54,18.6,173600.0,16.1912,16.2608,16.1303,16.1825,173600.0
2007-05-18 11:10:00,18.6,18.75,18.6,18.74,89300.0,16.1825,16.313,16.1825,16.3043,89300.0
2007-05-18 11:20:00,18.74,18.85,18.72,18.85,188000.0,16.3043,16.4,16.2869,16.4,188000.0
2007-05-18 11:30:00,18.85,18.99,18.79,18.8,134900.0,16.4,16.5218,16.3478,16.3565,134900.0
2007-05-18 11:40:00,18.82,18.98,18.82,18.97,57600.0,16.3739,16.5131,16.3739,16.5044,57600.0
2007-05-18 11:50:00,18.97,18.97,18.9,18.93,41300.0,16.5044,16.5044,16.4435,16.4696,41300.0
2007-05-18 12:00:00,18.94,18.99,18.9,18.95,18300.0,16.4783,16.5218,16.4435,16.487,18300.0
2007-05-18 12:10:00,18.96,18.97,18.9,18.92,14000.0,16.4957,16.5044,16.4435,16.4609,14000.0
2007-05-18 12:20:00,18.91,18.95,18.9,18.91,53200.0,16.4522,16.487,16.4435,16.4522,53200.0
2007-05-18 12:30:00,18.9,18.95,18.89,18.9,29200.0,16.4435,16.487,16.4348,16.4435,29200.0
2007-05-18 12:40:00,18.9,18.94,18.9,18.93,21600.0,16.4435,16.4783,16.4435,16.4696,21600.0
2007-05-18 12:50:00,18.93,18.93,18.9,18.9,30700.0,16.4696,16.4696,16.4435,16.4435,30700.0
2007-05-18 13:00:00,18.9,18.94,18.9,18.92,16400.0,16.4435,16.4783,16.4435,16.4609,16400.0
2007-05-18 13:10:00,18.94,18.95,18.81,18.88,63200.0,16.4783,16.487,16.3652,16.4261,63200.0
2007-05-18 13:20:00,18.88,18.97,18.88,18.95,82600.0,16.4261,16.5044,16.4261,16.487,82600.0
2007-05-18 13:30:00,18.97,18.97,18.92,18.92,37700.0,16.5044,16.5044,16.4609,16.4609,37700.0
2007-05-18 13:40:00,18.93,18.93,18.9,18.91,17200.0,16.4696,16.4696,16.4435,16.4522,17200.0
2007-05-18 13:50:00,18.91,18.92,18.9,18.9,19500.0,16.4522,16.4609,16.4435,16.4435,19500.0
2007-05-18 14:00:00,18.9,18.9,18.88,18.88,52500.0,16.4435,16.4435,16.4261,16.4261,52500.0
2007-05-18 14:10:00,18.89,18.92,18.89,18.92,30700.0,16.4348,16.4609,16.4348,16.4609,30700.0
2007-05-18 14:20:00,18.92,18.93,18.89,18.92,65600.0,16.4609,16.4696,16.4348,16.4609,65600.0
2007-05-18 14:30:00,18.92,18.93,18.92,18.93,27100.0,16.4609,16.4696,16.4609,16.4696,27100.0
2007-05-18 14:40:00,18.93,18.97,18.92,18.95,267500.0,16.4696,16.5044,16.4609,16.487,267500.0
2007-05-18 14:50:00,18.94,19.1,18.94,19.02,119600.0,16.4783,16.6175,16.4783,16.5479,119600.0
2007-05-18 15:00:00,19.02,19.07,19.01,19.06,104300.0,16.5479,16.5914,16.5392,16.5827,104300.0
2007-05-18 15:10:00,19.07,19.18,18.96,19.16,153500.0,16.5914,16.6871,16.4957,16.6697,153500.0
2007-05-18 15:20:00,19.15,19.22,19.15,19.22,180800.0,16.661,16.7219,16.661,16.7219,180800.0
2007-05-18 15:30:00,19.21,19.34,19.21,19.29,278600.0,16.7132,16.8263,16.7132,16.7828,278600.0
2007-05-18 15:40:00,19.33,19.4,19.22,19.25,621400.0,16.8176,16.8785,16.7219,16.748,621400.0
2007-05-18 15:50:00,19.24,19.49,19.24,19.3,803200.0,16.7393,16.9568,16.7393,16.7915,803200.0
2007-05-21 09:30:00,19.2,19.26,19.06,19.15,66000.0,16.7045,16.7567,16.5827,16.661,66000.0
2007-05-21 09:40:00,19.17,19.21,19.15,19.16,77900.0,16.6784,16.7132,16.661,16.6697,77900.0
2007-05-21 09:50:00,19.15,19.16,19.05,19.05,26300.0,16.661,16.6697,16.574,16.574,26300.0
2007-05-21 10:00:00,19.06,19.17,19.03,19.16,86800.0,16.5827,16.6784,16.5566,16.6697,86800.0
2007-05-21 10:10:00,19.16,19.26,19.16,19.2,93200.0,16.6697,16.7567,16.6697,16.7045,93200.0
2007-05-21 10:20:00,19.2,19.26,19.18,19.2,66200.0,16.7045,16.7567,16.6871,16.7045,66200.0
2007-05-21 10:30:00,19.18,19.26,19.17,19.2,37800.0,16.6871,16.7567,16.6784,16.7045,37800.0
2007-05-21 10:40:00,19.2,19.2,19.15,19.17,36600.0,16.7045,16.7045,16.661,16.6784,36600.0
2007-05-21 10:50:00,19.15,19.18,19.13,19.18,32600.0,16.661,16.6871,16.6436,16.6871,32600.0
2007-05-21 11:00:00,19.18,19.23,19.15,19.2,58800.0,16.6871,16.7306,16.661,16.7045,58800.0
2007-05-21 11:10:00,19.21,19.22,19.13,19.13,28600.0,16.7132,16.7219,16.6436,16.6436,28600.0
2007-05-21 11:20:00,19.14,19.19,19.14,19.18,17000.0,16.6523,16.6958,16.6523,16.6871,17000.0
2007-05-21 11:30:00,19.18,19.22,19.18,19.21,17600.0,16.6871,16.7219,16.6871,16.7132,17600.0
2007-05-21 11:40:00,19.21,19.21,19.16,19.19,14100.0,16.7132,16.7132,16.6697,16.6958,14100.0
2007-05-21 11:50:00,19.19,19.22,19.18,19.22,34600.0,16.6958,16.7219,16.6871,16.7219,34600.0
2007-05-21 12:00:00,19.2,19.34,19.2,19.25,72600.0,16.7045,16.8263,16.7045,16.748,72600.0
2007-05-21 12:10:00,19.25,19.29,19.24,19.29,36900.0,16.748,16.7828,16.7393,16.7828,36900.0
2007-05-21 12:20:00,19.29,19.34,19.28,19.28,11000.0,16.7828,16.8263,16.7741,16.7741,11000.0
2007-05-21 12:30:00,19.28,19.29,19.15,19.15,38500.0,16.7741,16.7828,16.661,16.661,38500.0
2007-05-21 12:40:00,19.16,19.16,19.11,19.11,10500.0,16.6697,16.6697,16.6262,16.6262,10500.0
2007-05-21 12:50:00,19.11,19.12,19.05,19.06,17400.0,16.6262,16.6349,16.574,16.5827,17400.0
2007-05-21 13:00:00,19.06,19.11,19.06,19.08,10200.0,16.5827,16.6262,16.5827,16.6001,10200.0
2007-05-21 13:10:00,19.08,19.1,19.07,19.1,10000.0,16.6001,16.6175,16.5914,16.6175,10000.0
2007-05-21 13:20:00,19.09,19.11,19.08,19.1,5800.0,16.6088,16.6262,16.6001,16.6175,5800.0
2007-05-21 13:30:00,19.11,19.11,19.07,19.07,11300.0,16.6262,16.6262,16.5914,16.5914,11300.0
2007-05-21 13:40:00,19.07,19.1,19.06,19.07,18200.0,16.5914,16.6175,16.5827,16.5914,18200.0
2007-05-21 13:50:00,19.08,19.12,19.07,19.09,9700.0,16.6001,16.6349,16.5914,16.6088,9700.0
2007-05-21 14:00:00,19.08,19.12,19.08,19.1,12500.0,16.6001,16.6349,16.6001,16.6175,12500.0
2007-05-21 14:10:00,19.1,19.11,19.09,19.11,11500.0,16.6175,16.6262,16.6088,16.6262,11500.0
2007-05-21 14:20:00,19.09,19.1,19.08,19.09,25600.0,16.6088,16.6175,16.6001,16.6088,25600.0
2007-05-21 14:30:00,19.09,19.1,19.08,19.08,20700.0,16.6088,16.6175,16.6001,16.6001,20700.0
2007-05-21 14:40:00,19.09,19.1,19.07,19.08,8200.0,16.6088,16.6175,16.5914,16.6001,8200.0
2007-05-21 14:50:00,19.08,19.08,19.07,19.08,62600.0,16.6001,16.6001,16.5914,16.6001,62600.0
2007-05-21 15:00:00,19.07,19.08,19.07,19.07,22500.0,16.5914,16.6001,16.5914,16.5914,22500.0
2007-05-21 15:10:00,19.08,19.09,19.07,19.09,14100.0,16.6001,16.6088,16.5914,16.6088,14100.0
2007-05-21 15:20:00,19.08,19.11,19.08,19.1,26600.0,16.6001,16.6262,16.6001,16.6175,26600.0
2007-05-21 15:30:00,19.1,19.11,19.06,19.07,37600.0,16.6175,16.6262,16.5827,16.5914,37600.0
2007-05-21 15:40:00,19.07,19.07,19.01,19.02,80500.0,16.5914,16.5914,16.5392,16.5479,80500.0
2007-05-21 15:50:00,19.01,19.03,19.0,19.0,123300.0,16.5392,16.5566,16.5305,16.5305,123300.0
2007-05-22 09:30:00,19.1,19.13,19.0,19.1,70100.0,16.6175,16.6436,16.5305,16.6175,70100.0
2007-05-22 09:40:00,19.11,19.2,19.05,19.15,82400.0,16.6262,16.7045,16.574,16.661,82400.0
2007-05-22 09:50:00,19.15,19.2,19.15,19.16,104400.0,16.661,16.7045,16.661,16.6697,104400.0
2007-05-22 10:00:00,19.15,19.19,19.15,19.19,53200.0,16.661,16.6958,16.661,16.6958,53200.0
2007-05-22 10:10:00,19.18,19.23,19.18,19.2,114800.0,16.6871,16.7306,16.6871,16.7045,114800.0
2007-05-22 10:20:00,19.2,19.24,19.19,19.2,253800.0,16.7045,16.7393,16.6958,16.7045,253800.0
2007-05-22 10:30:00,19.2,19.22,19.15,19.16,57500.0,16.7045,16.7219,16.661,16.6697,57500.0
2007-05-22 10:40:00,19.17,19.2,19.14,19.14,193000.0,16.6784,16.7045,16.6523,16.6523,193000.0
2007-05-22 10:50:00,19.14,19.19,19.14,19.18,20000.0,16.6523,16.6958,16.6523,16.6871,20000.0
2007-05-22 11:00:00,19.17,19.2,19.17,19.2,35700.0,16.6784,16.7045,16.6784,16.7045,35700.0
2007-05-22 11:10:00,19.21,19.24,19.15,19.21,84300.0,16.7132,16.7393,16.661,16.7132,84300.0
2007-05-22 11:20:00,19.22,19.26,19.21,19.26,108900.0,16.7219,16.7567,16.7132,16.7567,108900.0
2007-05-22 11:30:00,19.26,19.26,19.22,19.25,53300.0,16.7567,16.7567,16.7219,16.748,53300.0
2007-05-22 11:40:00,19.24,19.27,19.23,19.27,65500.0,16.7393,16.7654,16.7306,16.7654,65500.0
2007-05-22 11:50:00,19.27,19.4,19.26,19.3,166500.0,16.7654,16.8785,16.7567,16.7915,166500.0
2007-05-22 12:00:00,19.3,19.32,19.29,19.29,68600.0,16.7915,16.8089,16.7828,16.7828,68600.0
2007-05-22 12:10:00,19.3,19.31,19.25,19.29,169900.0,16.7915,16.8002,16.748,16.7828,169900.0
2007-05-22 12:20:00,19.28,19.3,19.26,19.27,48300.0,16.7741,16.7915,16.7567,16.7654,48300.0
2007-05-22 12:30:00,19.29,19.32,19.28,19.29,88200.0,16.7828,16.8089,16.7741,16.7828,88200.0
2007-05-22 12:40:00,19.29,19.31,19.28,19.3,143400.0,16.7828,16.8002,16.7741,16.7915,143400.0
2007-05-22 12:50:00,19.28,19.29,19.21,19.21,34900.0,16.7741,16.7828,16.7132,16.7132,34900.0
2007-05-22 13:00:00,19.2,19.3,19.2,19.3,27000.0,16.7045,16.7915,16.7045,16.7915,27000.0
2007-05-22 13:10:00,19.29,19.3,19.25,19.25,21500.0,16.7828,16.7915,16.748,16.748,21500.0
2007-05-22 13:20:00,19.25,19.26,19.24,19.25,12300.0,16.748,16.7567,16.7393,16.748,12300.0
2007-05-22 13:30:00,19.25,19.35,19.23,19.29,51600.0,16.748,16.835,16.7306,16.7828,51600.0
2007-05-22 13:40:00,19.3,19.43,19.28,19.42,126200.0,16.7915,16.9046,16.7741,16.8959,126200.0
2007-05-22 13:50:00,19.4,19.45,19.36,19.41,130100.0,16.8785,16.922,16.8437,16.8872,130100.0
2007-05-22 14:00:00,19.4,19.41,19.39,19.4,103400.0,16.8785,16.8872,16.8698,16.8785,103400.0
2007-05-22 14:10:00,19.41,19.5,19.4,19.49,78900.0,16.8872,16.9655,16.8785,16.9568,78900.0
2007-05-22 14:20:00,19.48,19.49,19.36,19.37,48500.0,16.9481,16.9568,16.8437,16.8524,48500.0
2007-05-22 14:30:00,19.39,19.4,19.36,19.38,30600.0,16.8698,16.8785,16.8437,16.8611,30600.0
2007-05-22 14:40:00,19.38,19.45,19.34,19.43,60400.0,16.8611,16.922,16.8263,16.9046,60400.0
2007-05-22 14:50:00,19.41,19.44,19.38,19.44,232100.0,16.8872,16.9133,16.8611,16.9133,232100.0
2007-05-22 15:00:00,19.44,19.45,19.37,19.37,66400.0,16.9133,16.922,16.8524,16.8524,66400.0
2007-05-22 15:10:00,19.39,19.41,19.37,19.4,180900.0,16.8698,16.8872,16.8524,16.8785,180900.0
2007-05-22 15:20:00,19.41,19.45,19.4,19.45,176800.0,16.8872,16.922,16.8785,16.922,176800.0
2007-05-22 15:30:00,19.43,19.49,19.43,19.47,176600.0,16.9046,16.9568,16.9046,16.9394,176600.0
2007-05-22 15:40:00,19.47,19.48,19.45,19.45,106600.0,16.9394,16.9481,16.922,16.922,106600.0
2007-05-22 15:50:00,19.44,19.53,19.44,19.48,244000.0,16.9133,16.9916,16.9133,16.9481,244000.0
2007-05-23 09:30:00,19.5,19.7,19.4,19.41,85700.0,16.9655,17.1395,16.8785,16.8872,85700.0
2007-05-23 09:40:00,19.48,19.5,19.35,19.46,38300.0,16.9481,16.9655,16.835,16.9307,38300.0
2007-05-23 09:50:00,19.46,19.63,19.46,19.6,51300.0,16.9307,17.0786,16.9307,17.0525,51300.0
2007-05-23 10:00:00,19.57,19.6,19.45,19.5,54100.0,17.0264,17.0525,16.922,16.9655,54100.0
2007-05-23 10:10:00,19.46,19.55,19.46,19.52,688400.0,16.9307,17.009,16.9307,16.9829,688400.0
2007-05-23 10:20:00,19.51,19.52,19.5,19.51,49000.0,16.9742,16.9829,16.9655,16.9742,49000.0
2007-05-23 10:30:00,19.52,19.67,19.51,19.53,95500.0,16.9829,17.1134,16.9742,16.9916,95500.0
2007-05-23 10:40:00,19.57,19.59,19.5,19.5,123400.0,17.0264,17.0438,16.9655,16.9655,123400.0
2007-05-23 10:50:00,19.5,19.57,19.5,19.5,55800.0,16.9655,17.0264,16.9655,16.9655,55800.0
2007-05-23 11:00:00,19.5,19.52,19.5,19.51,22600.0,16.9655,16.9829,16.9655,16.9742,22600.0
2007-05-23 11:10:00,19.51,19.52,19.5,19.5,40100.0,16.9742,16.9829,16.9655,16.9655,40100.0
2007-05-23 11:20:00,19.5,19.51,19.36,19.38,127300.0,16.9655,16.9742,16.8437,16.8611,127300.0
2007-05-23 11:30:00,19.4,19.5,19.38,19.41,42000.0,16.8785,16.9655,16.8611,16.8872,42000.0
2007-05-23 11:40:00,19.41,19.42,19.38,19.41,20800.0,16.8872,16.8959,16.8611,16.8872,20800.0
2007-05-23 11:50:00,19.4,19.42,19.39,19.39,19800.0,16.8785,16.8959,16.8698,16.8698,19800.0
2007-05-23 12:00:00,19.4,19.4,19.38,19.38,13800.0,16.8785,16.8785,16.8611,16.8611,13800.0
2007-05-23 12:10:00,19.4,19.41,19.37,19.39,18300.0,16.8785,16.8872,16.8524,16.8698,18300.0
2007-05-23 12:20:00,19.4,19.4,19.35,19.38,13800.0,16.8785,16.8785,16.835,16.8611,13800.0
2007-05-23 12:30:00,19.36,19.41,19.36,19.38,28500.0,16.8437,16.8872,16.8437,16.8611,28500.0
2007-05-23 12:40:00,19.38,19.4,19.37,19.37,15200.0,16.8611,16.8785,16.8524,16.8524,15200.0
2007-05-23 12:50:00,19.37,19.4,19.37,19.38,25000.0,16.8524,16.8785,16.8524,16.8611,25000.0
2007-05-23 13:00:00,19.36,19.38,19.31,19.31,14200.0,16.8437,16.8611,16.8002,16.8002,14200.0
2007-05-23 13:10:00,19.32,19.33,19.25,19.27,60900.0,16.8089,16.8176,16.748,16.7654,60900.0
2007-05-23 13:20:00,19.25,19.26,19.22,19.23,15000.0,16.748,16.7567,16.7219,16.7306,15000.0
2007-05-23 13:30:00,19.23,19.26,19.23,19.26,60100.0,16.7306,16.7567,16.7306,16.7567,60100.0
2007-05-23 13:40:00,19.25,19.29,19.24,19.25,35500.0,16.748,16.7828,16.7393,16.748,35500.0
2007-05-23 13:50:00,19.25,19.29,19.23,19.28,69800.0,16.748,16.7828,16.7306,16.7741,69800.0
2007-05-23 14:00:00,19.24,19.26,19.16,19.26,138700.0,16.7393,16.7567,16.6697,16.7567,138700.0
2007-05-23 14:10:00,19.26,19.26,19.23,19.23,34600.0,16.7567,16.7567,16.7306,16.7306,34600.0
2007-05-23 14:20:00,19.22,19.23,19.15,19.15,10500.0,16.7219,16.7306,16.661,16.661,10500.0
2007-05-23 14:30:00,19.15,19.19,19.1,19.18,104800.0,16.661,16.6958,16.6175,16.6871,104800.0
2007-05-23 14:40:00,19.19,19.24,19.16,19.24,15200.0,16.6958,16.7393,16.6697,16.7393,15200.0
2007-05-23 14:50:00,19.24,19.26,19.17,19.2,9300.0,16.7393,16.7567,16.6784,16.7045,9300.0
2007-05-23 15:00:00,19.2,19.24,19.18,19.18,7000.0,16.7045,16.7393,16.6871,16.6871,7000.0
2007-05-23 15:10:00,19.18,19.32,19.13,19.32,51600.0,16.6871,16.8089,16.6436,16.8089,51600.0
2007-05-23 15:20:00,19.33,19.33,19.23,19.3,41000.0,16.8176,16.8176,16.7306,16.7915,41000.0
2007-05-23 15:30:00,19.31,19.31,19.2,19.24,36100.0,16.8002,16.8002,16.7045,16.7393,36100.0
2007-05-23 15:40:00,19.25,19.26,19.2,19.22,16300.0,16.748,16.7567,16.7045,16.7219,16300.0
2007-05-23 15:50:00,19.18,19.25,19.1,19.16,37500.0,16.6871,16.748,16.6175,16.6697,37500.0
2007-05-24 09:30:00,19.21,19.21,19.13,19.19,23300.0,16.7132,16.7132,16.6436,16.6958,23300.0
2007-05-24 09:40:00,19.16,19.24,19.16,19.22,23700.0,16.6697,16.7393,16.6697,16.7219,23700.0
2007-05-24 09:50:00,19.2,19.25,19.17,19.25,24900.0,16.7045,16.748,16.6784,16.748,24900.0
2007-05-24 10:00:00,19.22,19.3,19.19,19.25,28300.0,16.7219,16.7915,16.6958,16.748,28300.0
2007-05-24 10:10:00,19.25,19.33,19.25,19.25,27200.0,16.748,16.8176,16.748,16.748,27200.0
2007-05-24 10:20:00,19.25,19.26,19.19,19.19,9000.0,16.748,16.7567,16.6958,16.6958,9000.0
2007-05-24 10:30:00,19.17,19.23,19.17,19.22,13200.0,16.6784,16.7306,16.6784,16.7219,13200.0
2007-05-24 10:40:00,19.22,19.26,19.2,19.2,10600.0,16.7219,16.7567,16.7045,16.7045,10600.0
2007-05-24 10:50:00,19.21,19.25,19.2,19.2,26900.0,16.7132,16.748,16.7045,16.7045,26900.0
2007-05-24 11:00:00,19.17,19.17,19.01,19.01,37300.0,16.6784,16.6784,16.5392,16.5392,37300.0
2007-05-24 11:10:00,19.01,19.07,18.91,18.91,32000.0,16.5392,16.5914,16.4522,16.4522,32000.0
2007-05-24 11:20:00,18.91,19.0,18.85,18.99,83100.0,16.4522,16.5305,16.4,16.5218,83100.0
2007-05-24 11:30:00,18.87,19.15,18.85,19.12,33000.0,16.4174,16.661,16.4,16.6349,33000.0
2007-05-24 11:40:00,19.14,19.21,19.1,19.17,28300.0,16.6523,16.7132,16.6175,16.6784,28300.0
2007-05-24 11:50:00,19.15,19.16,18.98,19.03,14800.0,16.661,16.6697,16.5131,16.5566,14800.0
2007-05-24 12:00:00,19.04,19.1,19.0,19.0,24200.0,16.5653,16.6175,16.5305,16.5305,24200.0
2007-05-24 12:10:00,19.0,19.09,18.98,19.07,28100.0,16.5305,16.6088,16.5131,16.5914,28100.0
2007-05-24 12:20:00,19.07,19.12,19.07,19.1,115200.0,16.5914,16.6349,16.5914,16.6175,115200.0
2007-05-24 12:30:00,19.08,19.1,19.06,19.09,15400.0,16.6001,16.6175,16.5827,16.6088,15400.0
2007-05-24 12:40:00,19.09,19.12,19.01,19.1,132500.0,16.6088,16.6349,16.5392,16.6175,132500.0
2007-05-24 12:50:00,19.09,19.12,19.07,19.07,25700.0,16.6088,16.6349,16.5914,16.5914,25700.0
2007-05-24 13:00:00,19.08,19.17,19.08,19.11,99900.0,16.6001,16.6784,16.6001,16.6262,99900.0
2007-05-24 13:10:00,19.1,19.15,19.09,19.15,124800.0,16.6175,16.661,16.6088,16.661,124800.0
2007-05-24 13:20:00,19.16,19.19,19.15,19.15,47400.0,16.6697,16.6958,16.661,16.661,47400.0
2007-05-24 13:30:00,19.18,19.2,19.15,19.19,161200.0,16.6871,16.7045,16.661,16.6958,161200.0
2007-05-24 13:40:00,19.19,19.2,19.16,19.2,57100.0,16.6958,16.7045,16.6697,16.7045,57100.0
2007-05-24 13:50:00,19.19,19.21,19.18,19.2,51200.0,16.6958,16.7132,16.6871,16.7045,51200.0
2007-05-24 14:00:00,19.2,19.2,19.15,19.19,25800.0,16.7045,16.7045,16.661,16.6958,25800.0
2007-05-24 14:10:00,19.17,19.18,19.13,19.16,54100.0,16.6784,16.6871,16.6436,16.6697,54100.0
2007-05-24 14:20:00,19.15,19.18,19.11,19.18,30500.0,16.661,16.6871,16.6262,16.6871,30500.0
2007-05-24 14:30:00,19.17,19.2,19.13,19.14,28700.0,16.6784,16.7045,16.6436,16.6523,28700.0
2007-05-24 14:40:00,19.13,19.18,19.12,19.14,6600.0,16.6436,16.6871,16.6349,16.6523,6600.0
2007-05-24 14:50:00,19.12,19.14,19.1,19.1,4600.0,16.6349,16.6523,16.6175,16.6175,4600.0
2007-05-24 15:00:00,19.09,19.09,18.9,18.98,185100.0,16.6088,16.6088,16.4435,16.5131,185100.0
2007-05-24 15:10:00,18.99,19.02,18.94,19.0,30300.0,16.5218,16.5479,16.4783,16.5305,30300.0
2007-05-24 15:20:00,18.99,19.02,18.96,19.02,75600.0,16.5218,16.5479,16.4957,16.5479,75600.0
2007-05-24 15:30:00,19.0,19.01,18.95,18.95,78100.0,16.5305,16.5392,16.487,16.487,78100.0
2007-05-24 15:40:00,18.95,19.04,18.93,18.95,153000.0,16.487,16.5653,16.4696,16.487,153000.0
2007-05-24 15:50:00,18.94,19.01,18.9,19.0,156100.0,16.4783,16.5392,16.4435,16.5305,156100.0
2007-05-25 09:30:00,19.02,19.05,19.02,19.02,31200.0,16.5479,16.574,16.5479,16.5479,31200.0
2007-05-25 09:40:00,19.04,19.05,19.02,19.02,10300.0,16.5653,16.574,16.5479,16.5479,10300.0
2007-05-25 09:50:00,19.02,19.02,18.95,18.95,14100.0,16.5479,16.5479,16.487,16.487,14100.0
2007-05-25 10:00:00,18.95,19.0,18.86,18.96,26700.0,16.487,16.5305,16.4087,16.4957,26700.0
2007-05-25 10:10:00,18.96,19.0,18.96,18.98,22000.0,16.4957,16.5305,16.4957,16.5131,22000.0
2007-05-25 10:20:00,19.0,19.04,18.96,19.01,29700.0,16.5305,16.5653,16.4957,16.5392,29700.0
2007-05-25 10:30:00,19.0,19.01,18.99,19.0,12400.0,16.5305,16.5392,16.5218,16.5305,12400.0
2007-05-25 10:40:00,19.01,19.05,18.99,19.02,36300.0,16.5392,16.574,16.5218,16.5479,36300.0
2007-05-25 10:50:00,19.01,19.01,18.99,19.0,17400.0,16.5392,16.5392,16.5218,16.5305,17400.0
2007-05-25 11:00:00,19.01,19.01,18.99,18.99,9300.0,16.5392,16.5392,16.5218,16.5218,9300.0
2007-05-25 11:10:00,18.99,19.0,18.98,18.98,24900.0,16.5218,16.5305,16.5131,16.5131,24900.0
2007-05-25 11:20:00,18.97,18.97,18.91,18.91,16200.0,16.5044,16.5044,16.4522,16.4522,16200.0
2007-05-25 11:30:00,18.91,18.98,18.91,18.91,53900.0,16.4522,16.5131,16.4522,16.4522,53900.0
2007-05-25 11:40:00,18.91,18.95,18.85,18.85,60500.0,16.4522,16.487,16.4,16.4,60500.0
2007-05-25 11:50:00,18.85,18.9,18.81,18.83,13300.0,16.4,16.4435,16.3652,16.3826,13300.0
2007-05-25 12:00:00,18.81,18.85,18.81,18.81,8300.0,16.3652,16.4,16.3652,16.3652,8300.0
2007-05-25 12:10:00,18.82,18.82,18.78,18.8,35300.0,16.3739,16.3739,16.3391,16.3565,35300.0
2007-05-25 12:20:00,18.79,18.8,18.7,18.72,38200.0,16.3478,16.3565,16.2695,16.2869,38200.0
2007-05-25 12:30:00,18.7,18.75,18.69,18.7,20200.0,16.2695,16.313,16.2608,16.2695,20200.0
2007-05-25 12:40:00,18.73,18.77,18.69,18.72,13800.0,16.2956,16.3304,16.2608,16.2869,13800.0
2007-05-25 12:50:00,18.72,18.76,18.71,18.74,8400.0,16.2869,16.3217,16.2782,16.3043,8400.0
2007-05-25 13:00:00,18.75,18.79,18.73,18.79,15600.0,16.313,16.3478,16.2956,16.3478,15600.0
2007-05-25 13:10:00,18.79,18.82,18.79,18.82,22300.0,16.3478,16.3739,16.3478,16.3739,22300.0
2007-05-25 13:20:00,18.82,18.83,18.81,18.81,9500.0,16.3739,16.3826,16.3652,16.3652,9500.0
2007-05-25 13:30:00,18.82,18.86,18.82,18.86,3700.0,16.3739,16.4087,16.3739,16.4087,3700.0
2007-05-25 13:40:00,18.86,18.87,18.81,18.84,10100.0,16.4087,16.4174,16.3652,16.3913,10100.0
2007-05-25 13:50:00,18.84,18.86,18.81,18.81,7600.0,16.3913,16.4087,16.3652,16.3652,7600.0
2007-05-25 14:00:00,18.82,18.85,18.82,18.82,25200.0,16.3739,16.4,16.3739,16.3739,25200.0
2007-05-25 14:10:00,18.82,18.85,18.82,18.85,72700.0,16.3739,16.4,16.3739,16.4,72700.0
2007-05-25 14:20:00,18.85,18.85,18.84,18.84,5900.0,16.4,16.4,16.3913,16.3913,5900.0
2007-05-25 14:30:00,18.82,18.82,18.78,18.79,13500.0,16.3739,16.3739,16.3391,16.3478,13500.0
2007-05-25 14:40:00,18.8,18.8,18.79,18.79,20800.0,16.3565,16.3565,16.3478,16.3478,20800.0
2007-05-25 14:50:00,18.8,18.84,18.8,18.83,23900.0,16.3565,16.3913,16.3565,16.3826,23900.0
2007-05-25 15:00:00,18.84,18.87,18.82,18.84,11000.0,16.3913,16.4174,16.3739,16.3913,11000.0
2007-05-25 15:10:00,18.84,18.85,18.83,18.83,11000.0,16.3913,16.4,16.3826,16.3826,11000.0
2007-05-25 15:20:00,18.83,18.84,18.82,18.82,17200.0,16.3826,16.3913,16.3739,16.3739,17200.0
2007-05-25 15:30:00,18.82,18.85,18.77,18.79,41200.0,16.3739,16.4,16.3304,16.3478,41200.0
2007-05-25 15:40:00,18.78,18.79,18.76,18.79,10000.0,16.3391,16.3478,16.3217,16.3478,10000.0
2007-05-25 15:50:00,18.79,18.79,18.75,18.76,71100.0,16.3478,16.3478,16.313,16.3217,71100.0
2007-05-29 09:30:00,18.91,19.1,18.85,19.03,120300.0,16.4522,16.6175,16.4,16.5566,120300.0
2007-05-29 09:40:00,19.05,19.05,18.95,18.95,45900.0,16.574,16.574,16.487,16.487,45900.0
2007-05-29 09:50:00,18.95,19.02,18.95,19.02,49700.0,16.487,16.5479,16.487,16.5479,49700.0
2007-05-29 10:00:00,19.01,19.05,19.0,19.03,56800.0,16.5392,16.574,16.5305,16.5566,56800.0
2007-05-29 10:10:00,19.03,19.03,19.0,19.01,23600.0,16.5566,16.5566,16.5305,16.5392,23600.0
2007-05-29 10:20:00,19.01,19.05,19.01,19.03,110600.0,16.5392,16.574,16.5392,16.5566,110600.0
2007-05-29 10:30:00,19.03,19.16,19.02,19.07,138200.0,16.5566,16.6697,16.5479,16.5914,138200.0
2007-05-29 10:40:00,19.09,19.18,19.09,19.15,48100.0,16.6088,16.6871,16.6088,16.661,48100.0
2007-05-29 10:50:00,19.16,19.17,19.14,19.15,90300.0,16.6697,16.6784,16.6523,16.661,90300.0
2007-05-29 11:00:00,19.16,19.16,19.12,19.15,66000.0,16.6697,16.6697,16.6349,16.661,66000.0
2007-05-29 11:10:00,19.16,19.18,19.12,19.15,59300.0,16.6697,16.6871,16.6349,16.661,59300.0
2007-05-29 11:20:00,19.15,19.17,19.1,19.14,54600.0,16.661,16.6784,16.6175,16.6523,54600.0
2007-05-29 11:30:00,19.12,19.14,19.1,19.14,48000.0,16.6349,16.6523,16.6175,16.6523,48000.0
2007-05-29 11:40:00,19.14,19.15,19.11,19.11,64400.0,16.6523,16.661,16.6262,16.6262,64400.0
2007-05-29 11:50:00,19.11,19.12,19.1,19.1,37900.0,16.6262,16.6349,16.6175,16.6175,37900.0
2007-05-29 12:00:00,19.1,19.15,19.1,19.14,32500.0,16.6175,16.661,16.6175,16.6523,32500.0
2007-05-29 12:10:00,19.15,19.17,19.14,19.17,59400.0,16.661,16.6784,16.6523,16.6784,59400.0
2007-05-29 12:20:00,19.17,19.2,19.15,19.15,49100.0,16.6784,16.7045,16.661,16.661,49100.0
2007-05-29 12:30:00,19.14,19.15,19.1,19.1,517100.0,16.6523,16.661,16.6175,16.6175,517100.0
2007-05-29 12:40:00,19.1,19.14,19.05,19.11,49100.0,16.6175,16.6523,16.574,16.6262,49100.0
2007-05-29 12:50:00,19.12,19.15,19.11,19.13,31900.0,16.6349,16.661,16.6262,16.6436,31900.0
2007-05-29 13:00:00,19.13,19.13,19.05,19.11,31000.0,16.6436,16.6436,16.574,16.6262,31000.0
2007-05-29 13:10:00,19.11,19.12,19.11,19.12,17000.0,16.6262,16.6349,16.6262,16.6349,17000.0
2007-05-29 13:20:00,19.11,19.13,19.09,19.09,33700.0,16.6262,16.6436,16.6088,16.6088,33700.0
2007-05-29 13:30:00,19.11,19.11,19.07,19.1,38700.0,16.6262,16.6262,16.5914,16.6175,38700.0
2007-05-29 13:40:00,19.1,19.1,19.09,19.09,59900.0,16.6175,16.6175,16.6088,16.6088,59900.0
2007-05-29 13:50:00,19.08,19.12,19.08,19.1,80900.0,16.6001,16.6349,16.6001,16.6175,80900.0
2007-05-29 14:00:00,19.1,19.15,19.1,19.13,78400.0,16.6175,16.661,16.6175,16.6436,78400.0
2007-05-29 14:10:00,19.13,19.15,19.12,19.14,47800.0,16.6436,16.661,16.6349,16.6523,47800.0
2007-05-29 14:20:00,19.15,19.15,19.09,19.1,234900.0,16.661,16.661,16.6088,16.6175,234900.0
2007-05-29 14:30:00,19.1,19.11,19.09,19.1,14600.0,16.6175,16.6262,16.6088,16.6175,14600.0
2007-05-29 14:40:00,19.1,19.13,19.1,19.13,17700.0,16.6175,16.6436,16.6175,16.6436,17700.0
2007-05-29 14:50:00,19.12,19.13,19.1,19.1,34500.0,16.6349,16.6436,16.6175,16.6175,34500.0
2007-05-29 15:00:00,19.11,19.11,19.1,19.1,22300.0,16.6262,16.6262,16.6175,16.6175,22300.0
2007-05-29 15:10:00,19.11,19.17,19.1,19.17,211400.0,16.6262,16.6784,16.6175,16.6784,211400.0
2007-05-29 15:20:00,19.17,19.17,19.15,19.15,62500.0,16.6784,16.6784,16.661,16.661,62500.0
2007-05-29 15:30:00,19.16,19.16,19.1,19.15,25800.0,16.6697,16.6697,16.6175,16.661,25800.0
2007-05-29 15:40:00,19.15,19.17,19.1,19.11,46300.0,16.661,16.6784,16.6175,16.6262,46300.0
2007-05-29 15:50:00,19.09,19.11,19.08,19.09,31700.0,16.6088,16.6262,16.6001,16.6088,31700.0
2007-05-30 09:30:00,19.05,19.06,18.81,18.91,130500.0,16.574,16.5827,16.3652,16.4522,130500.0
2007-05-30 09:40:00,18.92,18.95,18.86,18.9,31400.0,16.4609,16.487,16.4087,16.4435,31400.0
2007-05-30 09:50:00,18.93,18.95,18.88,18.95,28000.0,16.4696,16.487,16.4261,16.487,28000.0
2007-05-30 10:00:00,18.92,18.96,18.9,18.96,29900.0,16.4609,16.4957,16.4435,16.4957,29900.0
2007-05-30 10:10:00,18.96,19.02,18.96,19.0,9400.0,16.4957,16.5479,16.4957,16.5305,9400.0
2007-05-30 10:20:00,19.02,19.15,19.0,19.05,90800.0,16.5479,16.661,16.5305,16.574,90800.0
2007-05-30 10:30:00,19.05,19.07,19.03,19.06,107300.0,16.574,16.5914,16.5566,16.5827,107300.0
2007-05-30 10:40:00,19.05,19.06,18.95,19.01,34500.0,16.574,16.5827,16.487,16.5392,34500.0
2007-05-30 10:50:00,19.02,19.05,19.0,19.0,14100.0,16.5479,16.574,16.5305,16.5305,14100.0
2007-05-30 11:00:00,19.01,19.04,18.99,18.99,37200.0,16.5392,16.5653,16.5218,16.5218,37200.0
2007-05-30 11:10:00,19.0,19.03,19.0,19.0,6200.0,16.5305,16.5566,16.5305,16.5305,6200.0
2007-05-30 11:20:00,19.02,19.08,19.0,19.0,32000.0,16.5479,16.6001,16.5305,16.5305,32000.0
2007-05-30 11:30:00,19.0,19.0,18.97,19.0,89200.0,16.5305,16.5305,16.5044,16.5305,89200.0
2007-05-30 11:40:00,18.98,18.98,18.96,18.96,8600.0,16.5131,16.5131,16.4957,16.4957,8600.0
2007-05-30 11:50:00,18.97,18.98,18.92,18.94,20600.0,16.5044,16.5131,16.4609,16.4783,20600.0
2007-05-30 12:00:00,18.94,18.96,18.93,18.96,37300.0,16.4783,16.4957,16.4696,16.4957,37300.0
2007-05-30 12:10:00,18.96,18.96,18.9,18.91,21500.0,16.4957,16.4957,16.4435,16.4522,21500.0
2007-05-30 12:20:00,18.92,18.95,18.91,18.95,5800.0,16.4609,16.487,16.4522,16.487,5800.0
2007-05-30 12:30:00,18.94,18.96,18.94,18.95,23100.0,16.4783,16.4957,16.4783,16.487,23100.0
2007-05-30 12:40:00,18.95,18.95,18.93,18.94,38900.0,16.487,16.487,16.4696,16.4783,38900.0
2007-05-30 12:50:00,18.95,18.95,18.94,18.94,13400.0,16.487,16.487,16.4783,16.4783,13400.0
2007-05-30 13:00:00,18.95,18.96,18.94,18.95,13000.0,16.487,16.4957,16.4783,16.487,13000.0
2007-05-30 13:10:00,18.95,18.96,18.92,18.92,14700.0,16.487,16.4957,16.4609,16.4609,14700.0
2007-05-30 13:20:00,18.92,18.94,18.91,18.92,16500.0,16.4609,16.4783,16.4522,16.4609,16500.0
2007-05-30 13:30:00,18.91,18.93,18.88,18.88,46300.0,16.4522,16.4696,16.4261,16.4261,46300.0
2007-05-30 13:40:00,18.88,18.91,18.84,18.9,146900.0,16.4261,16.4522,16.3913,16.4435,146900.0
2007-05-30 13:50:00,18.9,18.9,18.88,18.9,9200.0,16.4435,16.4435,16.4261,16.4435,9200.0
2007-05-30 14:00:00,18.89,18.99,18.89,18.98,111200.0,16.4348,16.5218,16.4348,16.5131,111200.0
2007-05-30 14:10:00,18.92,18.96,18.9,18.92,65100.0,16.4609,16.4957,16.4435,16.4609,65100.0
2007-05-30 14:20:00,18.91,18.94,18.9,18.9,27700.0,16.4522,16.4783,16.4435,16.4435,27700.0
2007-05-30 14:30:00,18.91,18.95,18.89,18.92,58000.0,16.4522,16.487,16.4348,16.4609,58000.0
2007-05-30 14:40:00,18.9,18.96,18.9,18.96,73100.0,16.4435,16.4957,16.4435,16.4957,73100.0
2007-05-30 14:50:00,18.95,18.97,18.95,18.95,102300.0,16.487,16.5044,16.487,16.487,102300.0
2007-05-30 15:00:00,18.94,19.0,18.94,18.97,95200.0,16.4783,16.5305,16.4783,16.5044,95200.0
2007-05-30 15:10:00,18.97,19.0,18.96,18.99,103400.0,16.5044,16.5305,16.4957,16.5218,103400.0
2007-05-30 15:20:00,18.97,19.04,18.97,18.99,89500.0,16.5044,16.5653,16.5044,16.5218,89500.0
2007-05-30 15:30:00,19.0,19.0,18.98,18.99,26100.0,16.5305,16.5305,16.5131,16.5218,26100.0
2007-05-30 15:40:00,18.99,19.0,18.97,18.98,72800.0,16.5218,16.5305,16.5044,16.5131,72800.0
2007-05-30 15:50:00,18.98,18.99,18.93,18.94,60900.0,16.5131,16.5218,16.4696,16.4783,60900.0
2007-05-31 09:30:00,19.15,19.19,19.15,19.18,113000.0,16.661,16.6958,16.661,16.6871,113000.0
2007-05-31 09:40:00,19.15,19.2,19.1,19.2,154800.0,16.661,16.7045,16.6175,16.7045,154800.0
2007-05-31 09:50:00,19.21,19.23,19.16,19.23,151500.0,16.7132,16.7306,16.6697,16.7306,151500.0
2007-05-31 10:00:00,19.21,19.23,19.18,19.22,341300.0,16.7132,16.7306,16.6871,16.7219,341300.0
2007-05-31 10:10:00,19.22,19.25,19.2,19.2,51300.0,16.7219,16.748,16.7045,16.7045,51300.0
2007-05-31 10:20:00,19.21,19.25,19.21,19.24,683500.0,16.7132,16.748,16.7132,16.7393,683500.0
2007-05-31 10:30:00,19.25,19.28,19.23,19.25,651200.0,16.748,16.7741,16.7306,16.748,651200.0
2007-05-31 10:40:00,19.23,19.25,19.2,19.23,33700.0,16.7306,16.748,16.7045,16.7306,33700.0
2007-05-31 10:50:00,19.24,19.24,19.22,19.23,78000.0,16.7393,16.7393,16.7219,16.7306,78000.0
2007-05-31 11:00:00,19.23,19.23,19.13,19.15,19800.0,16.7306,16.7306,16.6436,16.661,19800.0
2007-05-31 11:10:00,19.14,19.14,19.07,19.07,19700.0,16.6523,16.6523,16.5914,16.5914,19700.0
2007-05-31 11:20:00,19.06,19.07,19.03,19.05,35100.0,16.5827,16.5914,16.5566,16.574,35100.0
2007-05-31 11:30:00,19.06,19.08,19.06,19.06,65100.0,16.5827,16.6001,16.5827,16.5827,65100.0
2007-05-31 11:40:00,19.06,19.08,19.06,19.07,9100.0,16.5827,16.6001,16.5827,16.5914,9100.0
2007-05-31 11:50:00,19.06,19.2,19.06,19.15,124300.0,16.5827,16.7045,16.5827,16.661,124300.0
2007-05-31 12:00:00,19.15,19.2,19.12,19.17,49700.0,16.661,16.7045,16.6349,16.6784,49700.0
2007-05-31 12:10:00,19.17,19.17,19.15,19.16,21700.0,16.6784,16.6784,16.661,16.6697,21700.0
2007-05-31 12:20:00,19.17,19.2,19.15,19.2,28400.0,16.6784,16.7045,16.661,16.7045,28400.0
2007-05-31 12:30:00,19.19,19.2,19.15,19.17,10200.0,16.6958,16.7045,16.661,16.6784,10200.0
2007-05-31 12:40:00,19.18,19.18,19.15,19.15,1900.0,16.6871,16.6871,16.661,16.661,1900.0
2007-05-31 12:50:00,19.15,19.16,19.14,19.15,14800.0,16.661,16.6697,16.6523,16.661,14800.0
2007-05-31 13:00:00,19.15,19.19,19.14,19.17,75200.0,16.661,16.6958,16.6523,16.6784,75200.0
2007-05-31 13:10:00,19.17,19.17,19.14,19.16,16400.0,16.6784,16.6784,16.6523,16.6697,16400.0
2007-05-31 13:20:00,19.15,19.16,19.12,19.13,24100.0,16.661,16.6697,16.6349,16.6436,24100.0
2007-05-31 13:30:00,19.13,19.17,19.13,19.16,20600.0,16.6436,16.6784,16.6436,16.6697,20600.0
2007-05-31 13:40:00,19.14,19.15,19.13,19.13,7400.0,16.6523,16.661,16.6436,16.6436,7400.0
2007-05-31 13:50:00,19.14,19.15,19.12,19.13,9600.0,16.6523,16.661,16.6349,16.6436,9600.0
2007-05-31 14:00:00,19.13,19.14,19.08,19.13,11400.0,16.6436,16.6523,16.6001,16.6436,11400.0
2007-05-31 14:10:00,19.11,19.14,19.07,19.12,21100.0,16.6262,16.6523,16.5914,16.6349,21100.0
2007-05-31 14:20:00,19.11,19.14,19.11,19.13,106700.0,16.6262,16.6523,16.6262,16.6436,106700.0
2007-05-31 14:30:00,19.12,19.14,19.12,19.13,103800.0,16.6349,16.6523,16.6349,16.6436,103800.0
2007-05-31 14:40:00,19.13,19.15,19.13,19.13,7100.0,16.6436,16.661,16.6436,16.6436,7100.0
2007-05-31 14:50:00,19.13,19.15,19.13,19.13,7700.0,16.6436,16.661,16.6436,16.6436,7700.0
2007-05-31 15:00:00,19.13,19.14,19.1,19.11,15800.0,16.6436,16.6523,16.6175,16.6262,15800.0
2007-05-31 15:10:00,19.11,19.12,19.1,19.11,27100.0,16.6262,16.6349,16.6175,16.6262,27100.0
2007-05-31 15:20:00,19.1,19.11,19.06,19.09,98300.0,16.6175,16.6262,16.5827,16.6088,98300.0
2007-05-31 15:30:00,19.1,19.1,19.08,19.09,41800.0,16.6175,16.6175,16.6001,16.6088,41800.0
2007-05-31 15:40:00,19.08,19.11,19.07,19.07,66200.0,16.6001,16.6262,16.5914,16.5914,66200.0
2007-05-31 15:50:00,19.07,19.09,19.05,19.09,92300.0,16.5914,16.6088,16.574,16.6088,92300.0
2007-06-01 09:30:00,19.1,19.11,19.05,19.1,20300.0,16.6175,16.6262,16.574,16.6175,20300.0
2007-06-01 09:40:00,19.15,19.19,19.11,19.19,77300.0,16.661,16.6958,16.6262,16.6958,77300.0
2007-06-01 09:50:00,19.2,19.2,19.14,19.16,45600.0,16.7045,16.7045,16.6523,16.6697,45600.0
2007-06-01 10:00:00,19.14,19.19,19.12,19.17,27700.0,16.6523,16.6958,16.6349,16.6784,27700.0
2007-06-01 10:10:00,19.16,19.2,19.15,19.2,65100.0,16.6697,16.7045,16.661,16.7045,65100.0
2007-06-01 10:20:00,19.18,19.2,19.17,19.2,46500.0,16.6871,16.7045,16.6784,16.7045,46500.0
2007-06-01 10:30:00,19.2,19.25,19.18,19.21,44100.0,16.7045,16.748,16.6871,16.7132,44100.0
2007-06-01 10:40:00,19.21,19.25,19.21,19.24,38900.0,16.7132,16.748,16.7132,16.7393,38900.0
2007-06-01 10:50:00,19.23,19.29,19.22,19.27,38800.0,16.7306,16.7828,16.7219,16.7654,38800.0
2007-06-01 11:00:00,19.27,19.27,19.24,19.24,22600.0,16.7654,16.7654,16.7393,16.7393,22600.0
2007-06-01 11:10:00,19.25,19.36,19.24,19.35,40500.0,16.748,16.8437,16.7393,16.835,40500.0
2007-06-01 11:20:00,19.38,19.41,19.35,19.38,44400.0,16.8611,16.8872,16.835,16.8611,44400.0
2007-06-01 11:30:00,19.4,19.53,19.38,19.52,94500.0,16.8785,16.9916,16.8611,16.9829,94500.0
2007-06-01 11:40:00,19.51,19.75,19.48,19.7,183900.0,16.9742,17.183,16.9481,17.1395,183900.0
2007-06-01 11:50:00,19.71,19.8,19.6,19.74,91400.0,17.1482,17.2265,17.0525,17.1743,91400.0
2007-06-01 12:00:00,19.71,19.79,19.7,19.75,33400.0,17.1482,17.2178,17.1395,17.183,33400.0
2007-06-01 12:10:00,19.75,19.77,19.67,19.71,87200.0,17.183,17.2004,17.1134,17.1482,87200.0
2007-06-01 12:20:00,19.7,19.73,19.58,19.6,64400.0,17.1395,17.1656,17.0351,17.0525,64400.0
2007-06-01 12:30:00,19.6,19.7,19.6,19.65,20400.0,17.0525,17.1395,17.0525,17.096,20400.0
2007-06-01 12:40:00,19.67,19.71,19.65,19.7,32600.0,17.1134,17.1482,17.096,17.1395,32600.0
2007-06-01 12:50:00,19.7,19.71,19.67,19.7,55700.0,17.1395,17.1482,17.1134,17.1395,55700.0
2007-06-01 13:00:00,19.69,19.76,19.69,19.73,75300.0,17.1308,17.1917,17.1308,17.1656,75300.0
2007-06-01 13:10:00,19.74,19.77,19.67,19.75,59200.0,17.1743,17.2004,17.1134,17.183,59200.0
2007-06-01 13:20:00,19.74,19.75,19.69,19.72,26700.0,17.1743,17.183,17.1308,17.1569,26700.0
2007-06-01 13:30:00,19.72,19.78,19.7,19.73,52100.0,17.1569,17.2091,17.1395,17.1656,52100.0
2007-06-01 13:40:00,19.73,19.75,19.68,19.69,156600.0,17.1656,17.183,17.1221,17.1308,156600.0
2007-06-01 13:50:00,19.68,19.78,19.64,19.78,45400.0,17.1221,17.2091,17.0873,17.2091,45400.0
2007-06-01 14:00:00,19.77,19.78,19.69,19.7,47600.0,17.2004,17.2091,17.1308,17.1395,47600.0
2007-06-01 14:10:00,19.71,19.72,19.68,19.68,44100.0,17.1482,17.1569,17.1221,17.1221,44100.0
2007-06-01 14:20:00,19.68,19.7,19.65,19.69,147700.0,17.1221,17.1395,17.096,17.1308,147700.0
2007-06-01 14:30:00,19.68,19.68,19.66,19.67,6600.0,17.1221,17.1221,17.1047,17.1134,6600.0
2007-06-01 14:40:00,19.66,19.69,19.6,19.62,25100.0,17.1047,17.1308,17.0525,17.0699,25100.0
2007-06-01 14:50:00,19.62,19.62,19.55,19.55,58900.0,17.0699,17.0699,17.009,17.009,58900.0
2007-06-01 15:00:00,19.55,19.55,19.5,19.54,25000.0,17.009,17.009,16.9655,17.0003,25000.0
2007-06-01 15:10:00,19.54,19.68,19.54,19.64,32300.0,17.0003,17.1221,17.0003,17.0873,32300.0
2007-06-01 15:20:00,19.64,19.67,19.64,19.66,49100.0,17.0873,17.1134,17.0873,17.1047,49100.0
2007-06-01 15:30:00,19.67,19.7,19.63,19.65,61700.0,17.1134,17.1395,17.0786,17.096,61700.0
2007-06-01 15:40:00,19.64,19.68,19.62,19.64,117100.0,17.0873,17.1221,17.0699,17.0873,117100.0
2007-06-01 15:50:00,19.64,19.64,19.5,19.58,65600.0,17.0873,17.0873,16.9655,17.0351,65600.0
2007-06-04 09:30:00,18.7,18.94,18.69,18.8,1829000.0,16.2695,16.4783,16.2608,16.3565,1829000.0
2007-06-04 09:40:00,18.82,19.0,18.7,18.87,506900.0,16.3739,16.5305,16.2695,16.4174,506900.0
2007-06-04 09:50:00,18.87,19.05,18.85,18.98,484400.0,16.4174,16.574,16.4,16.5131,484400.0
2007-06-04 10:00:00,18.98,18.99,18.87,18.9,237500.0,16.5131,16.5218,16.4174,16.4435,237500.0
2007-06-04 10:10:00,18.9,19.03,18.9,18.91,360700.0,16.4435,16.5566,16.4435,16.4522,360700.0
2007-06-04 10:20:00,18.91,18.92,18.88,18.9,125600.0,16.4522,16.4609,16.4261,16.4435,125600.0
2007-06-04 10:30:00,18.9,18.91,18.88,18.9,44200.0,16.4435,16.4522,16.4261,16.4435,44200.0
2007-06-04 10:40:00,18.9,18.92,18.86,18.9,26200.0,16.4435,16.4609,16.4087,16.4435,26200.0
2007-06-04 10:50:00,18.9,18.93,18.85,18.9,68800.0,16.4435,16.4696,16.4,16.4435,68800.0
2007-06-04 11:00:00,18.92,18.92,18.88,18.92,50000.0,16.4609,16.4609,16.4261,16.4609,50000.0
2007-06-04 11:10:00,18.92,18.94,18.86,18.92,95300.0,16.4609,16.4783,16.4087,16.4609,95300.0
2007-06-04 11:20:00,18.91,18.93,18.86,18.9,77600.0,16.4522,16.4696,16.4087,16.4435,77600.0
2007-06-04 11:30:00,18.91,18.94,18.9,18.93,36000.0,16.4522,16.4783,16.4435,16.4696,36000.0
2007-06-04 11:40:00,18.93,18.93,18.9,18.92,30900.0,16.4696,16.4696,16.4435,16.4609,30900.0
2007-06-04 11:50:00,18.92,18.93,18.85,18.9,107700.0,16.4609,16.4696,16.4,16.4435,107700.0
2007-06-04 12:00:00,18.92,18.92,18.89,18.92,64800.0,16.4609,16.4609,16.4348,16.4609,64800.0
2007-06-04 12:10:00,18.92,18.93,18.9,18.93,61800.0,16.4609,16.4696,16.4435,16.4696,61800.0
2007-06-04 12:20:00,18.92,18.93,18.9,18.9,33000.0,16.4609,16.4696,16.4435,16.4435,33000.0
2007-06-04 12:30:00,18.91,18.92,18.9,18.92,36700.0,16.4522,16.4609,16.4435,16.4609,36700.0
2007-06-04 12:40:00,18.93,18.93,18.91,18.93,29000.0,16.4696,16.4696,16.4522,16.4696,29000.0
2007-06-04 12:50:00,18.92,18.93,18.9,18.91,26800.0,16.4609,16.4696,16.4435,16.4522,26800.0
2007-06-04 13:00:00,18.9,18.91,18.9,18.91,11600.0,16.4435,16.4522,16.4435,16.4522,11600.0
2007-06-04 13:10:00,18.91,18.98,18.9,18.98,58600.0,16.4522,16.5131,16.4435,16.5131,58600.0
2007-06-04 13:20:00,18.97,19.0,18.9,18.91,41600.0,16.5044,16.5305,16.4435,16.4522,41600.0
2007-06-04 13:30:00,18.9,18.93,18.9,18.92,29000.0,16.4435,16.4696,16.4435,16.4609,29000.0
2007-06-04 13:40:00,18.93,18.93,18.9,18.9,35200.0,16.4696,16.4696,16.4435,16.4435,35200.0
2007-06-04 13:50:00,18.9,18.93,18.9,18.91,36600.0,16.4435,16.4696,16.4435,16.4522,36600.0
2007-06-04 14:00:00,18.92,18.92,18.9,18.9,40600.0,16.4609,16.4609,16.4435,16.4435,40600.0
2007-06-04 14:10:00,18.9,18.93,18.9,18.92,144600.0,16.4435,16.4696,16.4435,16.4609,144600.0
2007-06-04 14:20:00,18.91,18.92,18.9,18.91,41700.0,16.4522,16.4609,16.4435,16.4522,41700.0
2007-06-04 14:30:00,18.9,18.91,18.9,18.9,46600.0,16.4435,16.4522,16.4435,16.4435,46600.0
2007-06-04 14:40:00,18.9,18.91,18.85,18.85,179300.0,16.4435,16.4522,16.4,16.4,179300.0
2007-06-04 14:50:00,18.86,18.86,18.81,18.82,51100.0,16.4087,16.4087,16.3652,16.3739,51100.0
2007-06-04 15:00:00,18.82,18.89,18.81,18.87,130900.0,16.3739,16.4348,16.3652,16.4174,130900.0
2007-06-04 15:10:00,18.87,18.87,18.84,18.86,57400.0,16.4174,16.4174,16.3913,16.4087,57400.0
2007-06-04 15:20:00,18.86,18.88,18.83,18.88,44400.0,16.4087,16.4261,16.3826,16.4261,44400.0
2007-06-04 15:30:00,18.87,18.89,18.87,18.89,32700.0,16.4174,16.4348,16.4174,16.4348,32700.0
2007-06-04 15:40:00,18.88,18.91,18.88,18.88,71000.0,16.4261,16.4522,16.4261,16.4261,71000.0
2007-06-04 15:50:00,18.88,18.89,18.84,18.87,71100.0,16.4261,16.4348,16.3913,16.4174,71100.0
2007-06-05 09:30:00,18.85,18.86,18.73,18.84,246300.0,16.4,16.4087,16.2956,16.3913,246300.0
2007-06-05 09:40:00,18.82,18.94,18.81,18.93,57700.0,16.3739,16.4783,16.3652,16.4696,57700.0
2007-06-05 09:50:00,18.94,19.04,18.85,18.95,140400.0,16.4783,16.5653,16.4,16.487,140400.0
2007-06-05 10:00:00,18.95,18.97,18.87,18.9,62300.0,16.487,16.5044,16.4174,16.4435,62300.0
2007-06-05 10:10:00,18.92,18.95,18.86,18.9,46700.0,16.4609,16.487,16.4087,16.4435,46700.0
2007-06-05 10:20:00,18.9,18.92,18.85,18.86,64300.0,16.4435,16.4609,16.4,16.4087,64300.0
2007-06-05 10:30:00,18.85,18.9,18.84,18.89,34500.0,16.4,16.4435,16.3913,16.4348,34500.0
2007-06-05 10:40:00,18.88,18.89,18.85,18.85,37800.0,16.4261,16.4348,16.4,16.4,37800.0
2007-06-05 10:50:00,18.85,18.86,18.83,18.83,25300.0,16.4,16.4087,16.3826,16.3826,25300.0
2007-06-05 11:00:00,18.85,18.86,18.82,18.83,23300.0,16.4,16.4087,16.3739,16.3826,23300.0
2007-06-05 11:10:00,18.83,18.89,18.8,18.84,561700.0,16.3826,16.4348,16.3565,16.3913,561700.0
2007-06-05 11:20:00,18.84,18.85,18.8,18.83,118500.0,16.3913,16.4,16.3565,16.3826,118500.0
2007-06-05 11:30:00,18.84,18.85,18.83,18.84,14300.0,16.3913,16.4,16.3826,16.3913,14300.0
2007-06-05 11:40:00,18.85,18.86,18.83,18.85,49100.0,16.4,16.4087,16.3826,16.4,49100.0
2007-06-05 11:50:00,18.84,18.85,18.83,18.83,28800.0,16.3913,16.4,16.3826,16.3826,28800.0
2007-06-05 12:00:00,18.84,18.85,18.83,18.85,20700.0,16.3913,16.4,16.3826,16.4,20700.0
2007-06-05 12:10:00,18.84,18.85,18.83,18.83,21100.0,16.3913,16.4,16.3826,16.3826,21100.0
2007-06-05 12:20:00,18.83,18.84,18.82,18.82,40700.0,16.3826,16.3913,16.3739,16.3739,40700.0
2007-06-05 12:30:00,18.83,18.83,18.8,18.83,38200.0,16.3826,16.3826,16.3565,16.3826,38200.0
2007-06-05 12:40:00,18.83,18.83,18.81,18.83,21000.0,16.3826,16.3826,16.3652,16.3826,21000.0
2007-06-05 12:50:00,18.81,18.82,18.8,18.82,21300.0,16.3652,16.3739,16.3565,16.3739,21300.0
2007-06-05 13:00:00,18.82,18.83,18.81,18.82,13600.0,16.3739,16.3826,16.3652,16.3739,13600.0
2007-06-05 13:10:00,18.82,18.83,18.81,18.83,23100.0,16.3739,16.3826,16.3652,16.3826,23100.0
2007-06-05 13:20:00,18.82,18.84,18.82,18.84,46300.0,16.3739,16.3913,16.3739,16.3913,46300.0
2007-06-05 13:30:00,18.83,18.84,18.81,18.82,28900.0,16.3826,16.3913,16.3652,16.3739,28900.0
2007-06-05 13:40:00,18.84,18.84,18.82,18.83,8900.0,16.3913,16.3913,16.3739,16.3826,8900.0
2007-06-05 13:50:00,18.83,18.83,18.81,18.81,80200.0,16.3826,16.3826,16.3652,16.3652,80200.0
2007-06-05 14:00:00,18.81,18.85,18.81,18.84,98700.0,16.3652,16.4,16.3652,16.3913,98700.0
2007-06-05 14:10:00,18.84,18.88,18.82,18.84,117600.0,16.3913,16.4261,16.3739,16.3913,117600.0
2007-06-05 14:20:00,18.85,18.87,18.83,18.85,218300.0,16.4,16.4174,16.3826,16.4,218300.0
2007-06-05 14:30:00,18.86,18.86,18.83,18.85,89500.0,16.4087,16.4087,16.3826,16.4,89500.0
2007-06-05 14:40:00,18.85,18.88,18.84,18.85,251900.0,16.4,16.4261,16.3913,16.4,251900.0
2007-06-05 14:50:00,18.86,18.87,18.83,18.87,813100.0,16.4087,16.4174,16.3826,16.4174,813100.0
2007-06-05 15:00:00,18.87,18.89,18.83,18.88,386000.0,16.4174,16.4348,16.3826,16.4261,386000.0
2007-06-05 15:10:00,18.88,18.89,18.87,18.88,202900.0,16.4261,16.4348,16.4174,16.4261,202900.0
2007-06-05 15:20:00,18.87,18.89,18.87,18.87,86800.0,16.4174,16.4348,16.4174,16.4174,86800.0
2007-06-05 15:30:00,18.87,18.9,18.87,18.88,70200.0,16.4174,16.4435,16.4174,16.4261,70200.0
2007-06-05 15:40:00,18.88,18.92,18.86,18.9,106100.0,16.4261,16.4609,16.4087,16.4435,106100.0
2007-06-05 15:50:00,18.92,18.94,18.91,18.93,147400.0,16.4609,16.4783,16.4522,16.4696,147400.0
2007-06-06 09:30:00,18.7,18.93,18.67,18.72,231000.0,16.2695,16.4696,16.2434,16.2869,231000.0
2007-06-06 09:40:00,18.7,18.84,18.67,18.77,69800.0,16.2695,16.3913,16.2434,16.3304,69800.0
2007-06-06 09:50:00,18.79,18.8,18.75,18.77,23500.0,16.3478,16.3565,16.313,16.3304,23500.0
2007-06-06 10:00:00,18.77,18.77,18.7,18.72,38700.0,16.3304,16.3304,16.2695,16.2869,38700.0
2007-06-06 10:10:00,18.7,18.72,18.66,18.69,50100.0,16.2695,16.2869,16.2347,16.2608,50100.0
2007-06-06 10:20:00,18.7,18.83,18.7,18.78,56900.0,16.2695,16.3826,16.2695,16.3391,56900.0
2007-06-06 10:30:00,18.77,18.85,18.75,18.76,196900.0,16.3304,16.4,16.313,16.3217,196900.0
2007-06-06 10:40:00,18.76,18.79,18.74,18.78,47600.0,16.3217,16.3478,16.3043,16.3391,47600.0
2007-06-06 10:50:00,18.78,18.78,18.69,18.72,38000.0,16.3391,16.3391,16.2608,16.2869,38000.0
2007-06-06 11:00:00,18.72,18.75,18.7,18.75,43200.0,16.2869,16.313,16.2695,16.313,43200.0
2007-06-06 11:10:00,18.73,18.75,18.7,18.73,68300.0,16.2956,16.313,16.2695,16.2956,68300.0
2007-06-06 11:20:00,18.72,18.74,18.71,18.71,31300.0,16.2869,16.3043,16.2782,16.2782,31300.0
2007-06-06 11:30:00,18.71,18.73,18.71,18.72,74300.0,16.2782,16.2956,16.2782,16.2869,74300.0
2007-06-06 11:40:00,18.72,18.73,18.67,18.67,109500.0,16.2869,16.2956,16.2434,16.2434,109500.0
2007-06-06 11:50:00,18.67,18.68,18.67,18.67,21100.0,16.2434,16.2521,16.2434,16.2434,21100.0
2007-06-06 12:00:00,18.67,18.67,18.65,18.66,47200.0,16.2434,16.2434,16.226,16.2347,47200.0
2007-06-06 12:10:00,18.66,18.68,18.66,18.66,29500.0,16.2347,16.2521,16.2347,16.2347,29500.0
2007-06-06 12:20:00,18.66,18.71,18.66,18.7,21800.0,16.2347,16.2782,16.2347,16.2695,21800.0
2007-06-06 12:30:00,18.71,18.71,18.67,18.67,11100.0,16.2782,16.2782,16.2434,16.2434,11100.0
2007-06-06 12:40:00,18.67,18.67,18.65,18.66,37200.0,16.2434,16.2434,16.226,16.2347,37200.0
2007-06-06 12:50:00,18.67,18.67,18.66,18.67,10200.0,16.2434,16.2434,16.2347,16.2434,10200.0
2007-06-06 13:00:00,18.67,18.7,18.66,18.7,46200.0,16.2434,16.2695,16.2347,16.2695,46200.0
2007-06-06 13:10:00,18.7,18.72,18.67,18.7,49700.0,16.2695,16.2869,16.2434,16.2695,49700.0
2007-06-06 13:20:00,18.7,18.72,18.7,18.72,5600.0,16.2695,16.2869,16.2695,16.2869,5600.0
2007-06-06 13:30:00,18.72,18.72,18.7,18.72,75800.0,16.2869,16.2869,16.2695,16.2869,75800.0
2007-06-06 13:40:00,18.71,18.74,18.7,18.74,90700.0,16.2782,16.3043,16.2695,16.3043,90700.0
2007-06-06 13:50:00,18.73,18.73,18.7,18.7,26400.0,16.2956,16.2956,16.2695,16.2695,26400.0
2007-06-06 14:00:00,18.7,18.72,18.68,18.71,22700.0,16.2695,16.2869,16.2521,16.2782,22700.0
2007-06-06 14:10:00,18.71,18.71,18.68,18.69,156100.0,16.2782,16.2782,16.2521,16.2608,156100.0
2007-06-06 14:20:00,18.69,18.73,18.68,18.73,55300.0,16.2608,16.2956,16.2521,16.2956,55300.0
2007-06-06 14:30:00,18.73,18.75,18.71,18.71,22900.0,16.2956,16.313,16.2782,16.2782,22900.0
2007-06-06 14:40:00,18.71,18.73,18.7,18.73,31200.0,16.2782,16.2956,16.2695,16.2956,31200.0
2007-06-06 14:50:00,18.73,18.73,18.72,18.73,36100.0,16.2956,16.2956,16.2869,16.2956,36100.0
2007-06-06 15:00:00,18.72,18.73,18.72,18.73,12900.0,16.2869,16.2956,16.2869,16.2956,12900.0
2007-06-06 15:10:00,18.72,18.78,18.7,18.76,84500.0,16.2869,16.3391,16.2695,16.3217,84500.0
2007-06-06 15:20:00,18.76,18.85,18.7,18.84,121200.0,16.3217,16.4,16.2695,16.3913,121200.0
2007-06-06 15:30:00,18.84,18.9,18.84,18.9,57900.0,16.3913,16.4435,16.3913,16.4435,57900.0
2007-06-06 15:40:00,18.9,18.93,18.88,18.93,254600.0,16.4435,16.4696,16.4261,16.4696,254600.0
2007-06-06 15:50:00,18.92,18.93,18.9,18.92,88800.0,16.4609,16.4696,16.4435,16.4609,88800.0
2007-06-07 09:30:00,18.77,18.8,18.76,18.77,86800.0,16.3304,16.3565,16.3217,16.3304,86800.0
2007-06-07 09:40:00,18.78,18.78,18.75,18.75,13200.0,16.3391,16.3391,16.313,16.313,13200.0
2007-06-07 09:50:00,18.76,18.83,18.75,18.8,77200.0,16.3217,16.3826,16.313,16.3565,77200.0
2007-06-07 10:00:00,18.82,18.85,18.75,18.82,179300.0,16.3739,16.4,16.313,16.3739,179300.0
2007-06-07 10:10:00,18.83,18.85,18.8,18.8,28100.0,16.3826,16.4,16.3565,16.3565,28100.0
2007-06-07 10:20:00,18.81,18.81,18.79,18.79,36900.0,16.3652,16.3652,16.3478,16.3478,36900.0
2007-06-07 10:30:00,18.79,18.81,18.65,18.66,150200.0,16.3478,16.3652,16.226,16.2347,150200.0
2007-06-07 10:40:00,18.65,18.75,18.63,18.64,98000.0,16.226,16.313,16.2086,16.2173,98000.0
2007-06-07 10:50:00,18.64,18.65,18.62,18.65,32700.0,16.2173,16.226,16.1999,16.226,32700.0
2007-06-07 11:00:00,18.65,18.65,18.6,18.61,54600.0,16.226,16.226,16.1825,16.1912,54600.0
2007-06-07 11:10:00,18.61,18.61,18.5,18.6,115600.0,16.1912,16.1912,16.0955,16.1825,115600.0
2007-06-07 11:20:00,18.6,18.65,18.6,18.65,44300.0,16.1825,16.226,16.1825,16.226,44300.0
2007-06-07 11:30:00,18.65,18.69,18.6,18.64,47700.0,16.226,16.2608,16.1825,16.2173,47700.0
2007-06-07 11:40:00,18.64,18.69,18.61,18.62,73100.0,16.2173,16.2608,16.1912,16.1999,73100.0
2007-06-07 11:50:00,18.63,18.68,18.61,18.66,65400.0,16.2086,16.2521,16.1912,16.2347,65400.0
2007-06-07 12:00:00,18.65,18.81,18.63,18.73,92900.0,16.226,16.3652,16.2086,16.2956,92900.0
2007-06-07 12:10:00,18.76,18.76,18.66,18.71,30000.0,16.3217,16.3217,16.2347,16.2782,30000.0
2007-06-07 12:20:00,18.7,18.76,18.7,18.7,74900.0,16.2695,16.3217,16.2695,16.2695,74900.0
2007-06-07 12:30:00,18.7,18.71,18.62,18.62,25800.0,16.2695,16.2782,16.1999,16.1999,25800.0
2007-06-07 12:40:00,18.63,18.63,18.49,18.51,38500.0,16.2086,16.2086,16.0868,16.1042,38500.0
2007-06-07 12:50:00,18.53,18.53,18.39,18.4,90500.0,16.1216,16.1216,15.9998,16.0085,90500.0
2007-06-07 13:00:00,18.38,18.38,18.15,18.25,93300.0,15.9911,15.9911,15.791,15.878,93300.0
2007-06-07 13:10:00,18.24,18.38,18.24,18.36,36800.0,15.8693,15.9911,15.8693,15.9737,36800.0
2007-06-07 13:20:00,18.36,18.36,18.3,18.3,11600.0,15.9737,15.9737,15.9215,15.9215,11600.0
2007-06-07 13:30:00,18.31,18.32,18.25,18.27,6500.0,15.9302,15.9389,15.878,15.8954,6500.0
2007-06-07 13:40:00,18.27,18.27,18.16,18.24,155500.0,15.8954,15.8954,15.7997,15.8693,155500.0
2007-06-07 13:50:00,18.24,18.55,18.19,18.54,279800.0,15.8693,16.139,15.8258,16.1303,279800.0
2007-06-07 14:00:00,18.55,18.55,18.4,18.45,109600.0,16.139,16.139,16.0085,16.052,109600.0
2007-06-07 14:10:00,18.45,18.49,18.25,18.34,178500.0,16.052,16.0868,15.878,15.9563,178500.0
2007-06-07 14:20:00,18.34,18.34,18.24,18.29,68400.0,15.9563,15.9563,15.8693,15.9128,68400.0
2007-06-07 14:30:00,18.27,18.34,18.27,18.29,56800.0,15.8954,15.9563,15.8954,15.9128,56800.0
2007-06-07 14:40:00,18.29,18.38,18.28,18.35,41600.0,15.9128,15.9911,15.9041,15.965,41600.0
2007-06-07 14:50:00,18.35,18.6,18.34,18.58,53600.0,15.965,16.1825,15.9563,16.1651,53600.0
2007-06-07 15:00:00,18.58,18.69,18.57,18.64,87700.0,16.1651,16.2608,16.1564,16.2173,87700.0
2007-06-07 15:10:00,18.65,18.65,18.55,18.59,32000.0,16.226,16.226,16.139,16.1738,32000.0
2007-06-07 15:20:00,18.58,18.59,18.4,18.4,33200.0,16.1651,16.1738,16.0085,16.0085,33200.0
2007-06-07 15:30:00,18.4,18.5,18.3,18.34,34700.0,16.0085,16.0955,15.9215,15.9563,34700.0
2007-06-07 15:40:00,18.34,18.37,18.3,18.32,46900.0,15.9563,15.9824,15.9215,15.9389,46900.0
2007-06-07 15:50:00,18.33,18.48,18.32,18.45,147900.0,15.9476,16.0781,15.9389,16.052,147900.0
2007-06-08 09:30:00,18.2,18.5,18.2,18.4,163200.0,15.8345,16.0955,15.8345,16.0085,163200.0
2007-06-08 09:40:00,18.4,18.5,18.22,18.37,70500.0,16.0085,16.0955,15.8519,15.9824,70500.0
2007-06-08 09:50:00,18.37,18.48,18.35,18.4,36400.0,15.9824,16.0781,15.965,16.0085,36400.0
2007-06-08 10:00:00,18.37,18.43,18.35,18.35,45300.0,15.9824,16.0346,15.965,15.965,45300.0
2007-06-08 10:10:00,18.36,18.36,18.26,18.34,33100.0,15.9737,15.9737,15.8867,15.9563,33100.0
2007-06-08 10:20:00,18.34,18.4,18.33,18.4,25500.0,15.9563,16.0085,15.9476,16.0085,25500.0
2007-06-08 10:30:00,18.4,18.44,18.37,18.4,34400.0,16.0085,16.0433,15.9824,16.0085,34400.0
2007-06-08 10:40:00,18.4,18.45,18.37,18.45,30800.0,16.0085,16.052,15.9824,16.052,30800.0
2007-06-08 10:50:00,18.44,18.46,18.38,18.45,37500.0,16.0433,16.0607,15.9911,16.052,37500.0
2007-06-08 11:00:00,18.45,18.5,18.44,18.5,57200.0,16.052,16.0955,16.0433,16.0955,57200.0
2007-06-08 11:10:00,18.5,18.55,18.46,18.53,62200.0,16.0955,16.139,16.0607,16.1216,62200.0
2007-06-08 11:20:00,18.53,18.54,18.5,18.52,56900.0,16.1216,16.1303,16.0955,16.1129,56900.0
2007-06-08 11:30:00,18.53,18.53,18.49,18.5,25400.0,16.1216,16.1216,16.0868,16.0955,25400.0
2007-06-08 11:40:00,18.49,18.52,18.46,18.47,28900.0,16.0868,16.1129,16.0607,16.0694,28900.0
2007-06-08 11:50:00,18.47,18.5,18.46,18.49,16800.0,16.0694,16.0955,16.0607,16.0868,16800.0
2007-06-08 12:00:00,18.49,18.5,18.48,18.5,17300.0,16.0868,16.0955,16.0781,16.0955,17300.0
2007-06-08 12:10:00,18.5,18.52,18.48,18.48,23900.0,16.0955,16.1129,16.0781,16.0781,23900.0
2007-06-08 12:20:00,18.5,18.5,18.47,18.49,15100.0,16.0955,16.0955,16.0694,16.0868,15100.0
2007-06-08 12:30:00,18.47,18.5,18.46,18.5,13400.0,16.0694,16.0955,16.0607,16.0955,13400.0
2007-06-08 12:40:00,18.49,18.52,18.45,18.51,53500.0,16.0868,16.1129,16.052,16.1042,53500.0
2007-06-08 12:50:00,18.51,18.67,18.5,18.63,65400.0,16.1042,16.2434,16.0955,16.2086,65400.0
2007-06-08 13:00:00,18.64,18.74,18.61,18.65,99900.0,16.2173,16.3043,16.1912,16.226,99900.0
2007-06-08 13:10:00,18.67,18.7,18.63,18.66,14800.0,16.2434,16.2695,16.2086,16.2347,14800.0
2007-06-08 13:20:00,18.67,18.69,18.62,18.62,17400.0,16.2434,16.2608,16.1999,16.1999,17400.0
2007-06-08 13:30:00,18.61,18.72,18.59,18.7,81100.0,16.1912,16.2869,16.1738,16.2695,81100.0
2007-06-08 13:40:00,18.71,18.74,18.65,18.7,66900.0,16.2782,16.3043,16.226,16.2695,66900.0
2007-06-08 13:50:00,18.7,18.74,18.7,18.72,146200.0,16.2695,16.3043,16.2695,16.2869,146200.0
2007-06-08 14:00:00,18.72,18.74,18.68,18.71,69400.0,16.2869,16.3043,16.2521,16.2782,69400.0
2007-06-08 14:10:00,18.71,18.79,18.7,18.77,101600.0,16.2782,16.3478,16.2695,16.3304,101600.0
2007-06-08 14:20:00,18.76,18.77,18.74,18.74,38900.0,16.3217,16.3304,16.3043,16.3043,38900.0
2007-06-08 14:30:00,18.74,18.76,18.73,18.75,25300.0,16.3043,16.3217,16.2956,16.313,25300.0
2007-06-08 14:40:00,18.75,18.75,18.7,18.73,37100.0,16.313,16.313,16.2695,16.2956,37100.0
2007-06-08 14:50:00,18.74,18.74,18.67,18.7,22600.0,16.3043,16.3043,16.2434,16.2695,22600.0
2007-06-08 15:00:00,18.69,18.75,18.69,18.75,16900.0,16.2608,16.313,16.2608,16.313,16900.0
2007-06-08 15:10:00,18.75,18.75,18.73,18.75,37700.0,16.313,16.313,16.2956,16.313,37700.0
2007-06-08 15:20:00,18.75,18.76,18.73,18.75,49000.0,16.313,16.3217,16.2956,16.313,49000.0
2007-06-08 15:30:00,18.75,18.78,18.75,18.77,31300.0,16.313,16.3391,16.313,16.3304,31300.0
2007-06-08 15:40:00,18.77,18.79,18.76,18.78,75400.0,16.3304,16.3478,16.3217,16.3391,75400.0
2007-06-08 15:50:00,18.78,18.83,18.75,18.83,270100.0,16.3391,16.3826,16.313,16.3826,270100.0
2007-06-11 09:30:00,18.55,18.82,18.54,18.58,152200.0,16.139,16.3739,16.1303,16.1651,152200.0
2007-06-11 09:40:00,18.58,18.63,18.57,18.61,53800.0,16.1651,16.2086,16.1564,16.1912,53800.0
2007-06-11 09:50:00,18.61,18.82,18.6,18.72,46300.0,16.1912,16.3739,16.1825,16.2869,46300.0
2007-06-11 10:00:00,18.73,18.75,18.64,18.67,20600.0,16.2956,16.313,16.2173,16.2434,20600.0
2007-06-11 10:10:00,18.7,18.7,18.61,18.61,26300.0,16.2695,16.2695,16.1912,16.1912,26300.0
2007-06-11 10:20:00,18.61,18.65,18.53,18.53,95900.0,16.1912,16.226,16.1216,16.1216,95900.0
2007-06-11 10:30:00,18.53,18.54,18.52,18.52,29800.0,16.1216,16.1303,16.1129,16.1129,29800.0
2007-06-11 10:40:00,18.53,18.53,18.52,18.53,13100.0,16.1216,16.1216,16.1129,16.1216,13100.0
2007-06-11 10:50:00,18.53,18.53,18.52,18.53,17300.0,16.1216,16.1216,16.1129,16.1216,17300.0
2007-06-11 11:00:00,18.53,18.56,18.51,18.51,50700.0,16.1216,16.1477,16.1042,16.1042,50700.0
2007-06-11 11:10:00,18.51,18.52,18.5,18.52,24600.0,16.1042,16.1129,16.0955,16.1129,24600.0
2007-06-11 11:20:00,18.51,18.52,18.51,18.51,24400.0,16.1042,16.1129,16.1042,16.1042,24400.0
2007-06-11 11:30:00,18.51,18.59,18.51,18.52,32300.0,16.1042,16.1738,16.1042,16.1129,32300.0
2007-06-11 11:40:00,18.52,18.53,18.52,18.52,24600.0,16.1129,16.1216,16.1129,16.1129,24600.0
2007-06-11 11:50:00,18.53,18.53,18.51,18.51,29700.0,16.1216,16.1216,16.1042,16.1042,29700.0
2007-06-11 12:00:00,18.52,18.52,18.51,18.52,3100.0,16.1129,16.1129,16.1042,16.1129,3100.0
2007-06-11 12:10:00,18.51,18.52,18.5,18.51,20800.0,16.1042,16.1129,16.0955,16.1042,20800.0
2007-06-11 12:20:00,18.51,18.51,18.45,18.45,80200.0,16.1042,16.1042,16.052,16.052,80200.0
2007-06-11 12:30:00,18.45,18.45,18.38,18.4,10900.0,16.052,16.052,15.9911,16.0085,10900.0
2007-06-11 12:40:00,18.4,18.43,18.35,18.4,48900.0,16.0085,16.0346,15.965,16.0085,48900.0
2007-06-11 12:50:00,18.4,18.43,18.39,18.39,33900.0,16.0085,16.0346,15.9998,15.9998,33900.0
2007-06-11 13:00:00,18.4,18.4,18.36,18.38,16500.0,16.0085,16.0085,15.9737,15.9911,16500.0
2007-06-11 13:10:00,18.37,18.37,18.3,18.32,30600.0,15.9824,15.9824,15.9215,15.9389,30600.0
2007-06-11 13:20:00,18.32,18.44,18.31,18.42,23600.0,15.9389,16.0433,15.9302,16.0259,23600.0
2007-06-11 13:30:00,18.4,18.4,18.38,18.38,8300.0,16.0085,16.0085,15.9911,15.9911,8300.0
2007-06-11 13:40:00,18.37,18.39,18.37,18.39,9700.0,15.9824,15.9998,15.9824,15.9998,9700.0
2007-06-11 13:50:00,18.39,18.39,18.35,18.36,35400.0,15.9998,15.9998,15.965,15.9737,35400.0
2007-06-11 14:00:00,18.35,18.35,18.3,18.3,41100.0,15.965,15.965,15.9215,15.9215,41100.0
2007-06-11 14:10:00,18.31,18.33,18.3,18.3,32800.0,15.9302,15.9476,15.9215,15.9215,32800.0
2007-06-11 14:20:00,18.3,18.35,18.25,18.34,112100.0,15.9215,15.965,15.878,15.9563,112100.0
2007-06-11 14:30:00,18.34,18.44,18.32,18.4,56000.0,15.9563,16.0433,15.9389,16.0085,56000.0
2007-06-11 14:40:00,18.4,18.4,18.3,18.31,44400.0,16.0085,16.0085,15.9215,15.9302,44400.0
2007-06-11 14:50:00,18.33,18.35,18.31,18.32,29400.0,15.9476,15.965,15.9302,15.9389,29400.0
2007-06-11 15:00:00,18.32,18.32,18.25,18.26,63100.0,15.9389,15.9389,15.878,15.8867,63100.0
2007-06-11 15:10:00,18.25,18.33,18.25,18.32,49600.0,15.878,15.9476,15.878,15.9389,49600.0
2007-06-11 15:20:00,18.31,18.4,18.31,18.36,65600.0,15.9302,16.0085,15.9302,15.9737,65600.0
2007-06-11 15:30:00,18.35,18.38,18.32,18.32,28200.0,15.965,15.9911,15.9389,15.9389,28200.0
2007-06-11 15:40:00,18.32,18.36,18.25,18.27,114200.0,15.9389,15.9737,15.878,15.8954,114200.0
2007-06-11 15:50:00,18.3,18.34,18.22,18.22,105600.0,15.9215,15.9563,15.8519,15.8519,105600.0
2007-06-12 09:30:00,18.15,18.3,18.02,18.2,201900.0,15.791,15.9215,15.6779,15.8345,201900.0
2007-06-12 09:40:00,18.2,18.3,18.2,18.26,93500.0,15.8345,15.9215,15.8345,15.8867,93500.0
2007-06-12 09:50:00,18.28,18.5,18.25,18.26,162500.0,15.9041,16.0955,15.878,15.8867,162500.0
2007-06-12 10:00:00,18.26,18.34,18.2,18.25,154100.0,15.8867,15.9563,15.8345,15.878,154100.0
2007-06-12 10:10:00,18.25,18.25,18.16,18.18,137300.0,15.878,15.878,15.7997,15.8171,137300.0
2007-06-12 10:20:00,18.19,18.25,18.12,18.16,405600.0,15.8258,15.878,15.7649,15.7997,405600.0
2007-06-12 10:30:00,18.16,18.28,18.15,18.28,99700.0,15.7997,15.9041,15.791,15.9041,99700.0
2007-06-12 10:40:00,18.28,18.28,18.16,18.22,64600.0,15.9041,15.9041,15.7997,15.8519,64600.0
2007-06-12 10:50:00,18.22,18.27,18.22,18.26,115100.0,15.8519,15.8954,15.8519,15.8867,115100.0
2007-06-12 11:00:00,18.26,18.26,18.22,18.22,114400.0,15.8867,15.8867,15.8519,15.8519,114400.0
2007-06-12 11:10:00,18.22,18.25,18.21,18.24,57000.0,15.8519,15.878,15.8432,15.8693,57000.0
2007-06-12 11:20:00,18.25,18.3,18.24,18.27,84500.0,15.878,15.9215,15.8693,15.8954,84500.0
2007-06-12 11:30:00,18.28,18.32,18.27,18.32,84500.0,15.9041,15.9389,15.8954,15.9389,84500.0
2007-06-12 11:40:00,18.35,18.38,18.33,18.34,113700.0,15.965,15.9911,15.9476,15.9563,113700.0
2007-06-12 11:50:00,18.32,18.33,18.27,18.28,47300.0,15.9389,15.9476,15.8954,15.9041,47300.0
2007-06-12 12:00:00,18.27,18.3,18.26,18.26,106400.0,15.8954,15.9215,15.8867,15.8867,106400.0
2007-06-12 12:10:00,18.27,18.27,18.14,18.14,105900.0,15.8954,15.8954,15.7823,15.7823,105900.0
2007-06-12 12:20:00,18.13,18.3,18.13,18.16,47900.0,15.7736,15.9215,15.7736,15.7997,47900.0
2007-06-12 12:30:00,18.16,18.17,18.14,18.16,34400.0,15.7997,15.8084,15.7823,15.7997,34400.0
2007-06-12 12:40:00,18.16,18.25,18.15,18.25,62400.0,15.7997,15.878,15.791,15.878,62400.0
2007-06-12 12:50:00,18.26,18.3,18.24,18.3,54400.0,15.8867,15.9215,15.8693,15.9215,54400.0
2007-06-12 13:00:00,18.29,18.31,18.23,18.25,110700.0,15.9128,15.9302,15.8606,15.878,110700.0
2007-06-12 13:10:00,18.27,18.33,18.24,18.28,118200.0,15.8954,15.9476,15.8693,15.9041,118200.0
2007-06-12 13:20:00,18.28,18.44,18.25,18.29,147400.0,15.9041,16.0433,15.878,15.9128,147400.0
2007-06-12 13:30:00,18.29,18.35,18.29,18.34,38400.0,15.9128,15.965,15.9128,15.9563,38400.0
2007-06-12 13:40:00,18.35,18.51,18.34,18.51,82400.0,15.965,16.1042,15.9563,16.1042,82400.0
2007-06-12 13:50:00,18.51,18.69,18.49,18.62,137300.0,16.1042,16.2608,16.0868,16.1999,137300.0
2007-06-12 14:00:00,18.63,18.71,18.62,18.67,182500.0,16.2086,16.2782,16.1999,16.2434,182500.0
2007-06-12 14:10:00,18.68,18.69,18.62,18.66,114600.0,16.2521,16.2608,16.1999,16.2347,114600.0
2007-06-12 14:20:00,18.65,18.65,18.55,18.56,64700.0,16.226,16.226,16.139,16.1477,64700.0
2007-06-12 14:30:00,18.55,18.6,18.55,18.59,40000.0,16.139,16.1825,16.139,16.1738,40000.0
2007-06-12 14:40:00,18.59,18.59,18.55,18.57,45400.0,16.1738,16.1738,16.139,16.1564,45400.0
2007-06-12 14:50:00,18.57,18.62,18.56,18.62,67200.0,16.1564,16.1999,16.1477,16.1999,67200.0
2007-06-12 15:00:00,18.62,18.62,18.52,18.55,79200.0,16.1999,16.1999,16.1129,16.139,79200.0
2007-06-12 15:10:00,18.55,18.56,18.51,18.55,91900.0,16.139,16.1477,16.1042,16.139,91900.0
2007-06-12 15:20:00,18.55,18.55,18.42,18.5,234100.0,16.139,16.139,16.0259,16.0955,234100.0
2007-06-12 15:30:00,18.5,18.5,18.32,18.33,131500.0,16.0955,16.0955,15.9389,15.9476,131500.0
2007-06-12 15:40:00,18.33,18.42,18.32,18.4,77400.0,15.9476,16.0259,15.9389,16.0085,77400.0
2007-06-12 15:50:00,18.4,18.44,18.35,18.4,110700.0,16.0085,16.0433,15.965,16.0085,110700.0
2007-06-13 09:30:00,18.48,18.68,18.4,18.67,159700.0,16.0781,16.2521,16.0085,16.2434,159700.0
2007-06-13 09:40:00,18.67,18.7,18.56,18.6,212600.0,16.2434,16.2695,16.1477,16.1825,212600.0
2007-06-13 09:50:00,18.59,18.61,18.58,18.59,40400.0,16.1738,16.1912,16.1651,16.1738,40400.0
2007-06-13 10:00:00,18.59,18.59,18.51,18.51,83700.0,16.1738,16.1738,16.1042,16.1042,83700.0
2007-06-13 10:10:00,18.52,18.53,18.49,18.51,153100.0,16.1129,16.1216,16.0868,16.1042,153100.0
2007-06-13 10:20:00,18.51,18.64,18.51,18.64,105000.0,16.1042,16.2173,16.1042,16.2173,105000.0
2007-06-13 10:30:00,18.63,18.63,18.56,18.58,63300.0,16.2086,16.2086,16.1477,16.1651,63300.0
2007-06-13 10:40:00,18.57,18.58,18.52,18.53,48900.0,16.1564,16.1651,16.1129,16.1216,48900.0
2007-06-13 10:50:00,18.53,18.58,18.52,18.55,48600.0,16.1216,16.1651,16.1129,16.139,48600.0
2007-06-13 11:00:00,18.55,18.57,18.51,18.57,33800.0,16.139,16.1564,16.1042,16.1564,33800.0
2007-06-13 11:10:00,18.57,18.6,18.55,18.55,31300.0,16.1564,16.1825,16.139,16.139,31300.0
2007-06-13 11:20:00,18.56,18.57,18.53,18.54,88600.0,16.1477,16.1564,16.1216,16.1303,88600.0
2007-06-13 11:30:00,18.54,18.54,18.53,18.53,14500.0,16.1303,16.1303,16.1216,16.1216,14500.0
2007-06-13 11:40:00,18.53,18.54,18.52,18.52,36300.0,16.1216,16.1303,16.1129,16.1129,36300.0
2007-06-13 11:50:00,18.52,18.53,18.5,18.5,41200.0,16.1129,16.1216,16.0955,16.0955,41200.0
2007-06-13 12:00:00,18.5,18.51,18.41,18.42,53200.0,16.0955,16.1042,16.0172,16.0259,53200.0
2007-06-13 12:10:00,18.41,18.48,18.41,18.47,50600.0,16.0172,16.0781,16.0172,16.0694,50600.0
2007-06-13 12:20:00,18.47,18.5,18.46,18.46,33700.0,16.0694,16.0955,16.0607,16.0607,33700.0
2007-06-13 12:30:00,18.46,18.46,18.45,18.45,43300.0,16.0607,16.0607,16.052,16.052,43300.0
2007-06-13 12:40:00,18.45,18.46,18.4,18.41,47200.0,16.052,16.0607,16.0085,16.0172,47200.0
2007-06-13 12:50:00,18.41,18.41,18.36,18.38,39400.0,16.0172,16.0172,15.9737,15.9911,39400.0
2007-06-13 13:00:00,18.38,18.4,18.38,18.4,48400.0,15.9911,16.0085,15.9911,16.0085,48400.0
2007-06-13 13:10:00,18.39,18.4,18.37,18.4,37200.0,15.9998,16.0085,15.9824,16.0085,37200.0
2007-06-13 13:20:00,18.39,18.43,18.39,18.41,44000.0,15.9998,16.0346,15.9998,16.0172,44000.0
2007-06-13 13:30:00,18.41,18.42,18.4,18.42,25900.0,16.0172,16.0259,16.0085,16.0259,25900.0
2007-06-13 13:40:00,18.42,18.5,18.42,18.5,28700.0,16.0259,16.0955,16.0259,16.0955,28700.0
2007-06-13 13:50:00,18.5,18.5,18.42,18.44,62100.0,16.0955,16.0955,16.0259,16.0433,62100.0
2007-06-13 14:00:00,18.44,18.44,18.41,18.42,62200.0,16.0433,16.0433,16.0172,16.0259,62200.0
2007-06-13 14:10:00,18.42,18.44,18.42,18.43,79600.0,16.0259,16.0433,16.0259,16.0346,79600.0
2007-06-13 14:20:00,18.43,18.49,18.43,18.46,164300.0,16.0346,16.0868,16.0346,16.0607,164300.0
2007-06-13 14:30:00,18.46,18.47,18.43,18.45,299300.0,16.0607,16.0694,16.0346,16.052,299300.0
2007-06-13 14:40:00,18.44,18.52,18.44,18.52,137500.0,16.0433,16.1129,16.0433,16.1129,137500.0
2007-06-13 14:50:00,18.52,18.55,18.5,18.55,32000.0,16.1129,16.139,16.0955,16.139,32000.0
2007-06-13 15:00:00,18.56,18.63,18.54,18.61,133000.0,16.1477,16.2086,16.1303,16.1912,133000.0
2007-06-13 15:10:00,18.58,18.6,18.56,18.57,73900.0,16.1651,16.1825,16.1477,16.1564,73900.0
2007-06-13 15:20:00,18.58,18.58,18.52,18.54,61300.0,16.1651,16.1651,16.1129,16.1303,61300.0
2007-06-13 15:30:00,18.54,18.59,18.53,18.58,86600.0,16.1303,16.1738,16.1216,16.1651,86600.0
2007-06-13 15:40:00,18.58,18.62,18.58,18.62,50200.0,16.1651,16.1999,16.1651,16.1999,50200.0
2007-06-13 15:50:00,18.61,18.63,18.52,18.56,84400.0,16.1912,16.2086,16.1129,16.1477,84400.0
2007-06-14 09:30:00,18.5,18.6,18.42,18.56,30200.0,16.0955,16.1825,16.0259,16.1477,30200.0
2007-06-14 09:40:00,18.56,18.6,18.52,18.52,24900.0,16.1477,16.1825,16.1129,16.1129,24900.0
2007-06-14 09:50:00,18.52,18.55,18.52,18.55,41100.0,16.1129,16.139,16.1129,16.139,41100.0
2007-06-14 10:00:00,18.54,18.6,18.52,18.53,102100.0,16.1303,16.1825,16.1129,16.1216,102100.0
2007-06-14 10:10:00,18.53,18.54,18.45,18.52,36100.0,16.1216,16.1303,16.052,16.1129,36100.0
2007-06-14 10:20:00,18.51,18.54,18.45,18.54,195200.0,16.1042,16.1303,16.052,16.1303,195200.0
2007-06-14 10:30:00,18.54,18.62,18.49,18.6,193100.0,16.1303,16.1999,16.0868,16.1825,193100.0
2007-06-14 10:40:00,18.6,18.65,18.58,18.59,113400.0,16.1825,16.226,16.1651,16.1738,113400.0
2007-06-14 10:50:00,18.59,18.69,18.56,18.67,138300.0,16.1738,16.2608,16.1477,16.2434,138300.0
2007-06-14 11:00:00,18.66,18.71,18.6,18.69,236600.0,16.2347,16.2782,16.1825,16.2608,236600.0
2007-06-14 11:10:00,18.7,18.7,18.61,18.64,115200.0,16.2695,16.2695,16.1912,16.2173,115200.0
2007-06-14 11:20:00,18.64,18.74,18.64,18.73,366900.0,16.2173,16.3043,16.2173,16.2956,366900.0
2007-06-14 11:30:00,18.73,18.76,18.72,18.74,70300.0,16.2956,16.3217,16.2869,16.3043,70300.0
2007-06-14 11:40:00,18.73,18.74,18.66,18.69,63400.0,16.2956,16.3043,16.2347,16.2608,63400.0
2007-06-14 11:50:00,18.69,18.7,18.66,18.68,40000.0,16.2608,16.2695,16.2347,16.2521,40000.0
2007-06-14 12:00:00,18.68,18.69,18.61,18.66,56700.0,16.2521,16.2608,16.1912,16.2347,56700.0
2007-06-14 12:10:00,18.66,18.69,18.66,18.69,27900.0,16.2347,16.2608,16.2347,16.2608,27900.0
2007-06-14 12:20:00,18.68,18.69,18.66,18.66,37700.0,16.2521,16.2608,16.2347,16.2347,37700.0
2007-06-14 12:30:00,18.67,18.7,18.66,18.7,48800.0,16.2434,16.2695,16.2347,16.2695,48800.0
2007-06-14 12:40:00,18.7,18.7,18.67,18.67,42700.0,16.2695,16.2695,16.2434,16.2434,42700.0
2007-06-14 12:50:00,18.68,18.68,18.65,18.65,27900.0,16.2521,16.2521,16.226,16.226,27900.0
2007-06-14 13:00:00,18.65,18.67,18.61,18.64,27800.0,16.226,16.2434,16.1912,16.2173,27800.0
2007-06-14 13:10:00,18.64,18.65,18.62,18.65,24200.0,16.2173,16.226,16.1999,16.226,24200.0
2007-06-14 13:20:00,18.64,18.66,18.57,18.6,52200.0,16.2173,16.2347,16.1564,16.1825,52200.0
2007-06-14 13:30:00,18.6,18.69,18.6,18.69,1184800.0,16.1825,16.2608,16.1825,16.2608,1184800.0
2007-06-14 13:40:00,18.69,18.7,18.67,18.68,95800.0,16.2608,16.2695,16.2434,16.2521,95800.0
2007-06-14 13:50:00,18.68,18.74,18.68,18.71,101300.0,16.2521,16.3043,16.2521,16.2782,101300.0
2007-06-14 14:00:00,18.7,18.7,18.65,18.65,47300.0,16.2695,16.2695,16.226,16.226,47300.0
2007-06-14 14:10:00,18.65,18.69,18.64,18.67,84800.0,16.226,16.2608,16.2173,16.2434,84800.0
2007-06-14 14:20:00,18.66,18.69,18.64,18.67,36100.0,16.2347,16.2608,16.2173,16.2434,36100.0
2007-06-14 14:30:00,18.66,18.77,18.65,18.75,189900.0,16.2347,16.3304,16.226,16.313,189900.0
2007-06-14 14:40:00,18.75,18.8,18.74,18.8,74900.0,16.313,16.3565,16.3043,16.3565,74900.0
2007-06-14 14:50:00,18.8,18.88,18.78,18.85,252600.0,16.3565,16.4261,16.3391,16.4,252600.0
2007-06-14 15:00:00,18.86,19.01,18.83,18.92,461300.0,16.4087,16.5392,16.3826,16.4609,461300.0
2007-06-14 15:10:00,18.92,18.94,18.91,18.93,66400.0,16.4609,16.4783,16.4522,16.4696,66400.0
2007-06-14 15:20:00,18.93,18.94,18.91,18.93,65000.0,16.4696,16.4783,16.4522,16.4696,65000.0
2007-06-14 15:30:00,18.92,18.95,18.9,18.93,154000.0,16.4609,16.487,16.4435,16.4696,154000.0
2007-06-14 15:40:00,18.92,18.97,18.92,18.96,190600.0,16.4609,16.5044,16.4609,16.4957,190600.0
2007-06-14 15:50:00,18.95,18.96,18.9,18.94,146400.0,16.487,16.4957,16.4435,16.4783,146400.0
2007-06-15 09:30:00,18.89,19.14,18.79,19.05,302700.0,16.4348,16.6523,16.3478,16.574,302700.0
2007-06-15 09:40:00,19.04,19.05,18.79,18.99,136300.0,16.5653,16.574,16.3478,16.5218,136300.0
2007-06-15 09:50:00,18.99,19.03,18.87,18.94,67700.0,16.5218,16.5566,16.4174,16.4783,67700.0
2007-06-15 10:00:00,18.94,18.96,18.92,18.94,44600.0,16.4783,16.4957,16.4609,16.4783,44600.0
2007-06-15 10:10:00,18.94,18.98,18.84,18.97,105500.0,16.4783,16.5131,16.3913,16.5044,105500.0
2007-06-15 10:20:00,18.93,18.98,18.92,18.97,75600.0,16.4696,16.5131,16.4609,16.5044,75600.0
2007-06-15 10:30:00,18.98,19.0,18.97,18.98,85700.0,16.5131,16.5305,16.5044,16.5131,85700.0
2007-06-15 10:40:00,18.96,18.96,18.95,18.96,15600.0,16.4957,16.4957,16.487,16.4957,15600.0
2007-06-15 10:50:00,18.96,19.02,18.95,19.0,122800.0,16.4957,16.5479,16.487,16.5305,122800.0
2007-06-15 11:00:00,19.0,19.01,18.95,18.96,61000.0,16.5305,16.5392,16.487,16.4957,61000.0
2007-06-15 11:10:00,18.96,18.98,18.95,18.95,156200.0,16.4957,16.5131,16.487,16.487,156200.0
2007-06-15 11:20:00,18.95,19.01,18.95,19.0,48600.0,16.487,16.5392,16.487,16.5305,48600.0
2007-06-15 11:30:00,19.0,19.03,18.99,19.03,57200.0,16.5305,16.5566,16.5218,16.5566,57200.0
2007-06-15 11:40:00,19.03,19.03,19.01,19.03,45400.0,16.5566,16.5566,16.5392,16.5566,45400.0
2007-06-15 11:50:00,19.03,19.05,19.03,19.03,23100.0,16.5566,16.574,16.5566,16.5566,23100.0
2007-06-15 12:00:00,19.03,19.05,18.98,19.04,39800.0,16.5566,16.574,16.5131,16.5653,39800.0
2007-06-15 12:10:00,19.03,19.04,18.97,18.97,57000.0,16.5566,16.5653,16.5044,16.5044,57000.0
2007-06-15 12:20:00,18.98,19.01,18.97,18.97,51300.0,16.5131,16.5392,16.5044,16.5044,51300.0
2007-06-15 12:30:00,18.97,19.0,18.97,18.98,34300.0,16.5044,16.5305,16.5044,16.5131,34300.0
2007-06-15 12:40:00,18.98,18.99,18.92,18.95,57300.0,16.5131,16.5218,16.4609,16.487,57300.0
2007-06-15 12:50:00,18.94,19.06,18.94,19.06,148300.0,16.4783,16.5827,16.4783,16.5827,148300.0
2007-06-15 13:00:00,19.06,19.06,18.92,18.93,64100.0,16.5827,16.5827,16.4609,16.4696,64100.0
2007-06-15 13:10:00,18.92,18.97,18.9,18.95,73800.0,16.4609,16.5044,16.4435,16.487,73800.0
2007-06-15 13:20:00,18.95,18.95,18.92,18.94,50500.0,16.487,16.487,16.4609,16.4783,50500.0
2007-06-15 13:30:00,18.93,18.95,18.91,18.93,43300.0,16.4696,16.487,16.4522,16.4696,43300.0
2007-06-15 13:40:00,18.91,18.96,18.85,18.92,103100.0,16.4522,16.4957,16.4,16.4609,103100.0
2007-06-15 13:50:00,18.91,18.94,18.89,18.89,45300.0,16.4522,16.4783,16.4348,16.4348,45300.0
2007-06-15 14:00:00,18.88,18.94,18.87,18.89,38900.0,16.4261,16.4783,16.4174,16.4348,38900.0
2007-06-15 14:10:00,18.9,18.92,18.86,18.88,36500.0,16.4435,16.4609,16.4087,16.4261,36500.0
2007-06-15 14:20:00,18.87,18.9,18.59,18.67,134700.0,16.4174,16.4435,16.1738,16.2434,134700.0
2007-06-15 14:30:00,18.71,18.75,18.7,18.71,19400.0,16.2782,16.313,16.2695,16.2782,19400.0
2007-06-15 14:40:00,18.7,18.7,18.67,18.68,7900.0,16.2695,16.2695,16.2434,16.2521,7900.0
2007-06-15 14:50:00,18.68,18.68,18.66,18.68,24400.0,16.2521,16.2521,16.2347,16.2521,24400.0
2007-06-15 15:00:00,18.68,18.68,18.6,18.62,61500.0,16.2521,16.2521,16.1825,16.1999,61500.0
2007-06-15 15:10:00,18.61,18.62,18.45,18.5,123800.0,16.1912,16.1999,16.052,16.0955,123800.0
2007-06-15 15:20:00,18.49,18.73,18.49,18.71,112800.0,16.0868,16.2956,16.0868,16.2782,112800.0
2007-06-15 15:30:00,18.72,18.87,18.72,18.86,139300.0,16.2869,16.4174,16.2869,16.4087,139300.0
2007-06-15 15:40:00,18.85,18.9,18.76,18.84,114100.0,16.4,16.4435,16.3217,16.3913,114100.0
2007-06-15 15:50:00,18.83,18.86,18.75,18.86,112900.0,16.3826,16.4087,16.313,16.4087,112900.0
2007-06-18 09:30:00,18.65,18.87,18.65,18.85,108800.0,16.226,16.4174,16.226,16.4,108800.0
2007-06-18 09:40:00,18.85,18.88,18.68,18.86,77900.0,16.4,16.4261,16.2521,16.4087,77900.0
2007-06-18 09:50:00,18.86,18.86,18.83,18.86,29100.0,16.4087,16.4087,16.3826,16.4087,29100.0
2007-06-18 10:00:00,18.85,18.86,18.82,18.85,25200.0,16.4,16.4087,16.3739,16.4,25200.0
2007-06-18 10:10:00,18.85,18.9,18.84,18.87,53800.0,16.4,16.4435,16.3913,16.4174,53800.0
2007-06-18 10:20:00,18.87,18.87,18.82,18.82,33500.0,16.4174,16.4174,16.3739,16.3739,33500.0
2007-06-18 10:30:00,18.83,18.84,18.81,18.81,43700.0,16.3826,16.3913,16.3652,16.3652,43700.0
2007-06-18 10:40:00,18.81,18.87,18.76,18.8,72500.0,16.3652,16.4174,16.3217,16.3565,72500.0
2007-06-18 10:50:00,18.78,18.86,18.78,18.78,38000.0,16.3391,16.4087,16.3391,16.3391,38000.0
2007-06-18 11:00:00,18.78,18.79,18.75,18.77,35600.0,16.3391,16.3478,16.313,16.3304,35600.0
2007-06-18 11:10:00,18.77,18.79,18.75,18.75,21700.0,16.3304,16.3478,16.313,16.313,21700.0
2007-06-18 11:20:00,18.75,18.8,18.73,18.74,21000.0,16.313,16.3565,16.2956,16.3043,21000.0
2007-06-18 11:30:00,18.75,18.79,18.74,18.76,18100.0,16.313,16.3478,16.3043,16.3217,18100.0
2007-06-18 11:40:00,18.76,18.78,18.75,18.78,26400.0,16.3217,16.3391,16.313,16.3391,26400.0
2007-06-18 11:50:00,18.78,18.8,18.73,18.74,33900.0,16.3391,16.3565,16.2956,16.3043,33900.0
2007-06-18 12:00:00,18.76,18.78,18.7,18.74,16500.0,16.3217,16.3391,16.2695,16.3043,16500.0
2007-06-18 12:10:00,18.73,18.76,18.73,18.76,17800.0,16.2956,16.3217,16.2956,16.3217,17800.0
2007-06-18 12:20:00,18.74,18.81,18.73,18.79,22400.0,16.3043,16.3652,16.2956,16.3478,22400.0
2007-06-18 12:30:00,18.8,18.8,18.79,18.79,3700.0,16.3565,16.3565,16.3478,16.3478,3700.0
2007-06-18 12:40:00,18.8,18.8,18.77,18.78,32100.0,16.3565,16.3565,16.3304,16.3391,32100.0
2007-06-18 12:50:00,18.78,18.8,18.78,18.8,8300.0,16.3391,16.3565,16.3391,16.3565,8300.0
2007-06-18 13:00:00,18.8,18.8,18.71,18.73,28100.0,16.3565,16.3565,16.2782,16.2956,28100.0
2007-06-18 13:10:00,18.72,18.72,18.69,18.69,14300.0,16.2869,16.2869,16.2608,16.2608,14300.0
2007-06-18 13:20:00,18.7,18.7,18.66,18.67,22500.0,16.2695,16.2695,16.2347,16.2434,22500.0
2007-06-18 13:30:00,18.66,18.69,18.66,18.68,33500.0,16.2347,16.2608,16.2347,16.2521,33500.0
2007-06-18 13:40:00,18.67,18.67,18.65,18.67,41800.0,16.2434,16.2434,16.226,16.2434,41800.0
2007-06-18 13:50:00,18.66,18.66,18.6,18.64,48200.0,16.2347,16.2347,16.1825,16.2173,48200.0
2007-06-18 14:00:00,18.64,18.65,18.64,18.64,6600.0,16.2173,16.226,16.2173,16.2173,6600.0
2007-06-18 14:10:00,18.65,18.65,18.51,18.51,63700.0,16.226,16.226,16.1042,16.1042,63700.0
2007-06-18 14:20:00,18.52,18.54,18.51,18.54,40100.0,16.1129,16.1303,16.1042,16.1303,40100.0
2007-06-18 14:30:00,18.54,18.67,18.54,18.59,43100.0,16.1303,16.2434,16.1303,16.1738,43100.0
2007-06-18 14:40:00,18.59,18.65,18.57,18.65,28100.0,16.1738,16.226,16.1564,16.226,28100.0
2007-06-18 14:50:00,18.64,18.65,18.6,18.61,13600.0,16.2173,16.226,16.1825,16.1912,13600.0
2007-06-18 15:00:00,18.6,18.61,18.55,18.55,15100.0,16.1825,16.1912,16.139,16.139,15100.0
2007-06-18 15:10:00,18.56,18.56,18.52,18.52,17200.0,16.1477,16.1477,16.1129,16.1129,17200.0
2007-06-18 15:20:00,18.53,18.54,18.52,18.52,16300.0,16.1216,16.1303,16.1129,16.1129,16300.0
2007-06-18 15:30:00,18.52,18.54,18.5,18.53,48400.0,16.1129,16.1303,16.0955,16.1216,48400.0
2007-06-18 15:40:00,18.53,18.6,18.53,18.58,25200.0,16.1216,16.1825,16.1216,16.1651,25200.0
2007-06-18 15:50:00,18.57,18.67,18.52,18.53,56100.0,16.1564,16.2434,16.1129,16.1216,56100.0
2007-06-19 09:30:00,18.59,18.9,18.55,18.88,220800.0,16.1738,16.4435,16.139,16.4261,220800.0
2007-06-19 09:40:00,18.88,19.0,18.81,18.9,140200.0,16.4261,16.5305,16.3652,16.4435,140200.0
2007-06-19 09:50:00,18.86,18.9,18.81,18.82,104500.0,16.4087,16.4435,16.3652,16.3739,104500.0
2007-06-19 10:00:00,18.81,18.82,18.74,18.78,246700.0,16.3652,16.3739,16.3043,16.3391,246700.0
2007-06-19 10:10:00,18.76,18.93,18.76,18.93,135000.0,16.3217,16.4696,16.3217,16.4696,135000.0
2007-06-19 10:20:00,18.93,18.96,18.86,18.93,113600.0,16.4696,16.4957,16.4087,16.4696,113600.0
2007-06-19 10:30:00,18.93,18.96,18.92,18.96,97400.0,16.4696,16.4957,16.4609,16.4957,97400.0
2007-06-19 10:40:00,18.95,19.0,18.95,18.96,100300.0,16.487,16.5305,16.487,16.4957,100300.0
2007-06-19 10:50:00,18.96,19.0,18.94,19.0,80800.0,16.4957,16.5305,16.4783,16.5305,80800.0
2007-06-19 11:00:00,19.0,19.04,18.97,18.98,249400.0,16.5305,16.5653,16.5044,16.5131,249400.0
2007-06-19 11:10:00,18.98,19.01,18.97,18.98,98200.0,16.5131,16.5392,16.5044,16.5131,98200.0
2007-06-19 11:20:00,18.99,19.01,18.94,19.01,110800.0,16.5218,16.5392,16.4783,16.5392,110800.0
2007-06-19 11:30:00,19.0,19.06,18.98,19.05,184600.0,16.5305,16.5827,16.5131,16.574,184600.0
2007-06-19 11:40:00,19.05,19.08,19.01,19.01,52900.0,16.574,16.6001,16.5392,16.5392,52900.0
2007-06-19 11:50:00,19.01,19.01,18.9,18.92,57400.0,16.5392,16.5392,16.4435,16.4609,57400.0
2007-06-19 12:00:00,18.91,18.96,18.91,18.92,43600.0,16.4522,16.4957,16.4522,16.4609,43600.0
2007-06-19 12:10:00,18.92,18.92,18.86,18.87,24500.0,16.4609,16.4609,16.4087,16.4174,24500.0
2007-06-19 12:20:00,18.87,18.98,18.85,18.97,66100.0,16.4174,16.5131,16.4,16.5044,66100.0
2007-06-19 12:30:00,18.97,18.97,18.9,18.91,34600.0,16.5044,16.5044,16.4435,16.4522,34600.0
2007-06-19 12:40:00,18.91,18.93,18.9,18.93,16200.0,16.4522,16.4696,16.4435,16.4696,16200.0
2007-06-19 12:50:00,18.92,19.0,18.92,18.98,68300.0,16.4609,16.5305,16.4609,16.5131,68300.0
2007-06-19 13:00:00,18.97,18.99,18.91,18.93,22600.0,16.5044,16.5218,16.4522,16.4696,22600.0
2007-06-19 13:10:00,18.93,18.95,18.9,18.94,24400.0,16.4696,16.487,16.4435,16.4783,24400.0
2007-06-19 13:20:00,18.93,18.97,18.89,18.95,69200.0,16.4696,16.5044,16.4348,16.487,69200.0
2007-06-19 13:30:00,18.94,18.96,18.93,18.95,13000.0,16.4783,16.4957,16.4696,16.487,13000.0
2007-06-19 13:40:00,18.96,18.97,18.95,18.96,21900.0,16.4957,16.5044,16.487,16.4957,21900.0
2007-06-19 13:50:00,18.95,18.97,18.89,18.9,64500.0,16.487,16.5044,16.4348,16.4435,64500.0
2007-06-19 14:00:00,18.9,18.9,18.82,18.86,24800.0,16.4435,16.4435,16.3739,16.4087,24800.0
2007-06-19 14:10:00,18.87,18.89,18.8,18.82,45100.0,16.4174,16.4348,16.3565,16.3739,45100.0
2007-06-19 14:20:00,18.82,18.83,18.8,18.83,22900.0,16.3739,16.3826,16.3565,16.3826,22900.0
2007-06-19 14:30:00,18.82,18.82,18.75,18.77,113100.0,16.3739,16.3739,16.313,16.3304,113100.0
2007-06-19 14:40:00,18.77,18.79,18.76,18.77,37600.0,16.3304,16.3478,16.3217,16.3304,37600.0
2007-06-19 14:50:00,18.77,18.78,18.75,18.77,60100.0,16.3304,16.3391,16.313,16.3304,60100.0
2007-06-19 15:00:00,18.78,18.78,18.76,18.77,47500.0,16.3391,16.3391,16.3217,16.3304,47500.0
2007-06-19 15:10:00,18.77,18.79,18.77,18.79,31400.0,16.3304,16.3478,16.3304,16.3478,31400.0
2007-06-19 15:20:00,18.79,18.84,18.79,18.79,56600.0,16.3478,16.3913,16.3478,16.3478,56600.0
2007-06-19 15:30:00,18.8,18.92,18.78,18.9,66300.0,16.3565,16.4609,16.3391,16.4435,66300.0
2007-06-19 15:40:00,18.91,18.92,18.84,18.87,28600.0,16.4522,16.4609,16.3913,16.4174,28600.0
2007-06-19 15:50:00,18.86,18.89,18.8,18.85,55900.0,16.4087,16.4348,16.3565,16.4,55900.0
2007-06-20 09:30:00,19.0,19.07,18.82,18.95,115600.0,16.5305,16.5914,16.3739,16.487,115600.0
2007-06-20 09:40:00,18.96,18.97,18.92,18.97,63300.0,16.4957,16.5044,16.4609,16.5044,63300.0
2007-06-20 09:50:00,18.97,19.04,18.95,19.01,54500.0,16.5044,16.5653,16.487,16.5392,54500.0
2007-06-20 10:00:00,19.01,19.08,18.92,19.08,102200.0,16.5392,16.6001,16.4609,16.6001,102200.0
2007-06-20 10:10:00,19.08,19.12,19.06,19.07,138500.0,16.6001,16.6349,16.5827,16.5914,138500.0
2007-06-20 10:20:00,19.09,19.13,19.06,19.1,51700.0,16.6088,16.6436,16.5827,16.6175,51700.0
2007-06-20 10:30:00,19.11,19.28,19.1,19.23,677200.0,16.6262,16.7741,16.6175,16.7306,677200.0
2007-06-20 10:40:00,19.23,19.3,19.13,19.19,87500.0,16.7306,16.7915,16.6436,16.6958,87500.0
2007-06-20 10:50:00,19.18,19.3,19.18,19.3,55200.0,16.6871,16.7915,16.6871,16.7915,55200.0
2007-06-20 11:00:00,19.3,19.3,19.2,19.25,90600.0,16.7915,16.7915,16.7045,16.748,90600.0
2007-06-20 11:10:00,19.27,19.35,19.25,19.33,142200.0,16.7654,16.835,16.748,16.8176,142200.0
2007-06-20 11:20:00,19.31,19.37,19.28,19.37,72600.0,16.8002,16.8524,16.7741,16.8524,72600.0
2007-06-20 11:30:00,19.36,19.38,19.34,19.38,58200.0,16.8437,16.8611,16.8263,16.8611,58200.0
2007-06-20 11:40:00,19.38,19.43,19.34,19.43,88900.0,16.8611,16.9046,16.8263,16.9046,88900.0
2007-06-20 11:50:00,19.43,19.49,19.43,19.46,154000.0,16.9046,16.9568,16.9046,16.9307,154000.0
2007-06-20 12:00:00,19.45,19.47,19.41,19.46,32400.0,16.922,16.9394,16.8872,16.9307,32400.0
2007-06-20 12:10:00,19.46,19.47,19.41,19.41,42600.0,16.9307,16.9394,16.8872,16.8872,42600.0
2007-06-20 12:20:00,19.43,19.43,19.3,19.34,67000.0,16.9046,16.9046,16.7915,16.8263,67000.0
2007-06-20 12:30:00,19.34,19.36,19.3,19.34,74500.0,16.8263,16.8437,16.7915,16.8263,74500.0
2007-06-20 12:40:00,19.34,19.37,19.29,19.35,93100.0,16.8263,16.8524,16.7828,16.835,93100.0
2007-06-20 12:50:00,19.36,19.4,19.36,19.38,33400.0,16.8437,16.8785,16.8437,16.8611,33400.0
2007-06-20 13:00:00,19.37,19.4,19.33,19.35,62500.0,16.8524,16.8785,16.8176,16.835,62500.0
2007-06-20 13:10:00,19.35,19.36,19.25,19.29,61600.0,16.835,16.8437,16.748,16.7828,61600.0
2007-06-20 13:20:00,19.29,19.31,19.22,19.23,65400.0,16.7828,16.8002,16.7219,16.7306,65400.0
2007-06-20 13:30:00,19.24,19.31,19.24,19.31,18700.0,16.7393,16.8002,16.7393,16.8002,18700.0
2007-06-20 13:40:00,19.32,19.38,19.25,19.38,171300.0,16.8089,16.8611,16.748,16.8611,171300.0
2007-06-20 13:50:00,19.36,19.41,19.31,19.35,155300.0,16.8437,16.8872,16.8002,16.835,155300.0
2007-06-20 14:00:00,19.33,19.35,19.27,19.3,82300.0,16.8176,16.835,16.7654,16.7915,82300.0
2007-06-20 14:10:00,19.3,19.31,19.28,19.3,120900.0,16.7915,16.8002,16.7741,16.7915,120900.0
2007-06-20 14:20:00,19.3,19.32,19.24,19.25,194400.0,16.7915,16.8089,16.7393,16.748,194400.0
2007-06-20 14:30:00,19.25,19.39,19.25,19.36,58800.0,16.748,16.8698,16.748,16.8437,58800.0
2007-06-20 14:40:00,19.35,19.35,19.3,19.32,35400.0,16.835,16.835,16.7915,16.8089,35400.0
2007-06-20 14:50:00,19.32,19.32,19.3,19.31,46700.0,16.8089,16.8089,16.7915,16.8002,46700.0
2007-06-20 15:00:00,19.31,19.32,19.25,19.31,116100.0,16.8002,16.8089,16.748,16.8002,116100.0
2007-06-20 15:10:00,19.31,19.32,19.28,19.29,158900.0,16.8002,16.8089,16.7741,16.7828,158900.0
2007-06-20 15:20:00,19.29,19.3,19.26,19.27,32400.0,16.7828,16.7915,16.7567,16.7654,32400.0
2007-06-20 15:30:00,19.27,19.27,19.22,19.22,50900.0,16.7654,16.7654,16.7219,16.7219,50900.0
2007-06-20 15:40:00,19.23,19.3,19.23,19.3,58300.0,16.7306,16.7915,16.7306,16.7915,58300.0
2007-06-20 15:50:00,19.3,19.35,19.29,19.35,113300.0,16.7915,16.835,16.7828,16.835,113300.0
2007-06-21 09:30:00,19.2,19.29,19.1,19.23,165000.0,16.7045,16.7828,16.6175,16.7306,165000.0
2007-06-21 09:40:00,19.21,19.23,19.05,19.05,514100.0,16.7132,16.7306,16.574,16.574,514100.0
2007-06-21 09:50:00,19.05,19.12,19.02,19.1,62500.0,16.574,16.6349,16.5479,16.6175,62500.0
2007-06-21 10:00:00,19.12,19.25,19.11,19.16,57300.0,16.6349,16.748,16.6262,16.6697,57300.0
2007-06-21 10:10:00,19.15,19.17,19.05,19.15,78700.0,16.661,16.6784,16.574,16.661,78700.0
2007-06-21 10:20:00,19.16,19.34,19.15,19.34,161200.0,16.6697,16.8263,16.661,16.8263,161200.0
2007-06-21 10:30:00,19.33,19.48,19.2,19.41,213700.0,16.8176,16.9481,16.7045,16.8872,213700.0
2007-06-21 10:40:00,19.41,19.42,19.33,19.35,43900.0,16.8872,16.8959,16.8176,16.835,43900.0
2007-06-21 10:50:00,19.35,19.38,19.34,19.34,58900.0,16.835,16.8611,16.8263,16.8263,58900.0
2007-06-21 11:00:00,19.34,19.36,19.34,19.34,40500.0,16.8263,16.8437,16.8263,16.8263,40500.0
2007-06-21 11:10:00,19.35,19.36,19.34,19.35,51300.0,16.835,16.8437,16.8263,16.835,51300.0
2007-06-21 11:20:00,19.34,19.36,19.32,19.36,51100.0,16.8263,16.8437,16.8089,16.8437,51100.0
2007-06-21 11:30:00,19.36,19.36,19.34,19.35,68900.0,16.8437,16.8437,16.8263,16.835,68900.0
2007-06-21 11:40:00,19.35,19.36,19.34,19.35,108700.0,16.835,16.8437,16.8263,16.835,108700.0
2007-06-21 11:50:00,19.35,19.39,19.34,19.38,96500.0,16.835,16.8698,16.8263,16.8611,96500.0
2007-06-21 12:00:00,19.38,19.39,19.36,19.38,39300.0,16.8611,16.8698,16.8437,16.8611,39300.0
2007-06-21 12:10:00,19.37,19.39,19.36,19.37,93700.0,16.8524,16.8698,16.8437,16.8524,93700.0
2007-06-21 12:20:00,19.37,19.38,19.34,19.35,45500.0,16.8524,16.8611,16.8263,16.835,45500.0
2007-06-21 12:30:00,19.35,19.35,19.28,19.32,89200.0,16.835,16.835,16.7741,16.8089,89200.0
2007-06-21 12:40:00,19.31,19.41,19.3,19.4,92500.0,16.8002,16.8872,16.7915,16.8785,92500.0
2007-06-21 12:50:00,19.38,19.41,19.36,19.4,76400.0,16.8611,16.8872,16.8437,16.8785,76400.0
2007-06-21 13:00:00,19.39,19.42,19.35,19.42,114800.0,16.8698,16.8959,16.835,16.8959,114800.0
2007-06-21 13:10:00,19.42,19.42,19.4,19.4,29700.0,16.8959,16.8959,16.8785,16.8785,29700.0
2007-06-21 13:20:00,19.41,19.41,19.36,19.4,158100.0,16.8872,16.8872,16.8437,16.8785,158100.0
2007-06-21 13:30:00,19.4,19.41,19.38,19.4,66700.0,16.8785,16.8872,16.8611,16.8785,66700.0
2007-06-21 13:40:00,19.4,19.47,19.4,19.46,111000.0,16.8785,16.9394,16.8785,16.9307,111000.0
2007-06-21 13:50:00,19.46,19.48,19.45,19.46,65600.0,16.9307,16.9481,16.922,16.9307,65600.0
2007-06-21 14:00:00,19.46,19.46,19.42,19.42,24600.0,16.9307,16.9307,16.8959,16.8959,24600.0
2007-06-21 14:10:00,19.42,19.5,19.41,19.49,164800.0,16.8959,16.9655,16.8872,16.9568,164800.0
2007-06-21 14:20:00,19.48,19.49,19.45,19.47,70400.0,16.9481,16.9568,16.922,16.9394,70400.0
2007-06-21 14:30:00,19.47,19.48,19.44,19.45,59000.0,16.9394,16.9481,16.9133,16.922,59000.0
2007-06-21 14:40:00,19.44,19.5,19.44,19.5,40600.0,16.9133,16.9655,16.9133,16.9655,40600.0
2007-06-21 14:50:00,19.5,19.58,19.49,19.57,368900.0,16.9655,17.0351,16.9568,17.0264,368900.0
2007-06-21 15:00:00,19.56,19.57,19.52,19.52,100600.0,17.0177,17.0264,16.9829,16.9829,100600.0
2007-06-21 15:10:00,19.52,19.52,19.51,19.52,28200.0,16.9829,16.9829,16.9742,16.9829,28200.0
2007-06-21 15:20:00,19.52,19.56,19.51,19.55,35100.0,16.9829,17.0177,16.9742,17.009,35100.0
2007-06-21 15:30:00,19.54,19.6,19.54,19.58,103200.0,17.0003,17.0525,17.0003,17.0351,103200.0
2007-06-21 15:40:00,19.58,19.6,19.55,19.55,79900.0,17.0351,17.0525,17.009,17.009,79900.0
2007-06-21 15:50:00,19.55,19.56,19.5,19.5,83300.0,17.009,17.0177,16.9655,16.9655,83300.0
2007-06-22 09:30:00,19.5,19.55,19.37,19.45,142200.0,16.9655,17.009,16.8524,16.922,142200.0
2007-06-22 09:40:00,19.45,19.45,19.37,19.43,39800.0,16.922,16.922,16.8524,16.9046,39800.0
2007-06-22 09:50:00,19.42,19.51,19.37,19.48,97000.0,16.8959,16.9742,16.8524,16.9481,97000.0
2007-06-22 10:00:00,19.47,19.55,19.45,19.55,106200.0,16.9394,17.009,16.922,17.009,106200.0
2007-06-22 10:10:00,19.52,19.56,19.5,19.53,47600.0,16.9829,17.0177,16.9655,16.9916,47600.0
2007-06-22 10:20:00,19.53,19.61,19.53,19.6,84800.0,16.9916,17.0612,16.9916,17.0525,84800.0
2007-06-22 10:30:00,19.59,19.59,19.56,19.57,66800.0,17.0438,17.0438,17.0177,17.0264,66800.0
2007-06-22 10:40:00,19.57,19.59,19.55,19.58,25900.0,17.0264,17.0438,17.009,17.0351,25900.0
2007-06-22 10:50:00,19.59,19.7,19.58,19.64,151500.0,17.0438,17.1395,17.0351,17.0873,151500.0
2007-06-22 11:00:00,19.64,19.64,19.56,19.56,39700.0,17.0873,17.0873,17.0177,17.0177,39700.0
2007-06-22 11:10:00,19.55,19.55,19.5,19.53,46600.0,17.009,17.009,16.9655,16.9916,46600.0
2007-06-22 11:20:00,19.53,19.55,19.5,19.51,103900.0,16.9916,17.009,16.9655,16.9742,103900.0
2007-06-22 11:30:00,19.51,19.52,19.44,19.44,37200.0,16.9742,16.9829,16.9133,16.9133,37200.0
2007-06-22 11:40:00,19.4,19.49,19.39,19.47,118800.0,16.8785,16.9568,16.8698,16.9394,118800.0
2007-06-22 11:50:00,19.47,19.58,19.4,19.56,115700.0,16.9394,17.0351,16.8785,17.0177,115700.0
2007-06-22 12:00:00,19.56,19.64,19.53,19.57,73200.0,17.0177,17.0873,16.9916,17.0264,73200.0
2007-06-22 12:10:00,19.55,19.59,19.53,19.58,28800.0,17.009,17.0438,16.9916,17.0351,28800.0
2007-06-22 12:20:00,19.58,19.58,19.45,19.52,116200.0,17.0351,17.0351,16.922,16.9829,116200.0
2007-06-22 12:30:00,19.51,19.55,19.49,19.54,68600.0,16.9742,17.009,16.9568,17.0003,68600.0
2007-06-22 12:40:00,19.54,19.56,19.5,19.54,56300.0,17.0003,17.0177,16.9655,17.0003,56300.0
2007-06-22 12:50:00,19.53,19.56,19.53,19.56,23300.0,16.9916,17.0177,16.9916,17.0177,23300.0
2007-06-22 13:00:00,19.56,19.56,19.53,19.53,47500.0,17.0177,17.0177,16.9916,16.9916,47500.0
2007-06-22 13:10:00,19.55,19.55,19.51,19.53,51000.0,17.009,17.009,16.9742,16.9916,51000.0
2007-06-22 13:20:00,19.54,19.55,19.53,19.55,79100.0,17.0003,17.009,16.9916,17.009,79100.0
2007-06-22 13:30:00,19.54,19.72,19.54,19.68,185700.0,17.0003,17.1569,17.0003,17.1221,185700.0
2007-06-22 13:40:00,19.68,19.69,19.67,19.69,30700.0,17.1221,17.1308,17.1134,17.1308,30700.0
2007-06-22 13:50:00,19.68,19.7,19.68,19.68,88800.0,17.1221,17.1395,17.1221,17.1221,88800.0
2007-06-22 14:00:00,19.69,19.72,19.63,19.63,123200.0,17.1308,17.1569,17.0786,17.0786,123200.0
2007-06-22 14:10:00,19.63,19.64,19.59,19.6,92500.0,17.0786,17.0873,17.0438,17.0525,92500.0
2007-06-22 14:20:00,19.6,19.62,19.6,19.61,80400.0,17.0525,17.0699,17.0525,17.0612,80400.0
2007-06-22 14:30:00,19.6,19.7,19.6,19.7,236600.0,17.0525,17.1395,17.0525,17.1395,236600.0
2007-06-22 14:40:00,19.69,19.72,19.69,19.69,164100.0,17.1308,17.1569,17.1308,17.1308,164100.0
2007-06-22 14:50:00,19.69,19.7,19.62,19.69,69400.0,17.1308,17.1395,17.0699,17.1308,69400.0
2007-06-22 15:00:00,19.69,19.69,19.68,19.69,39500.0,17.1308,17.1308,17.1221,17.1308,39500.0
2007-06-22 15:10:00,19.68,19.69,19.61,19.63,204500.0,17.1221,17.1308,17.0612,17.0786,204500.0
2007-06-22 15:20:00,19.63,19.63,19.56,19.58,222400.0,17.0786,17.0786,17.0177,17.0351,222400.0
2007-06-22 15:30:00,19.58,19.7,19.58,19.62,339900.0,17.0351,17.1395,17.0351,17.0699,339900.0
2007-06-22 15:40:00,19.61,19.74,19.6,19.7,721800.0,17.0612,17.1743,17.0525,17.1395,721800.0
2007-06-22 15:50:00,19.69,19.85,19.67,19.78,1359800.0,17.1308,17.27,17.1134,17.2091,1359800.0
2007-06-25 09:30:00,19.69,19.74,19.65,19.65,115200.0,17.1308,17.1743,17.096,17.096,115200.0
2007-06-25 09:40:00,19.65,19.71,19.43,19.43,117000.0,17.096,17.1482,16.9046,16.9046,117000.0
2007-06-25 09:50:00,19.46,19.47,19.24,19.43,122700.0,16.9307,16.9394,16.7393,16.9046,122700.0
2007-06-25 10:00:00,19.43,19.44,19.3,19.4,75400.0,16.9046,16.9133,16.7915,16.8785,75400.0
2007-06-25 10:10:00,19.41,19.65,19.34,19.54,95300.0,16.8872,17.096,16.8263,17.0003,95300.0
2007-06-25 10:20:00,19.57,19.57,19.37,19.44,53700.0,17.0264,17.0264,16.8524,16.9133,53700.0
2007-06-25 10:30:00,19.44,19.51,19.44,19.48,56700.0,16.9133,16.9742,16.9133,16.9481,56700.0
2007-06-25 10:40:00,19.49,19.56,19.46,19.49,33700.0,16.9568,17.0177,16.9307,16.9568,33700.0
2007-06-25 10:50:00,19.47,19.48,19.42,19.47,33900.0,16.9394,16.9481,16.8959,16.9394,33900.0
2007-06-25 11:00:00,19.46,19.52,19.43,19.51,33000.0,16.9307,16.9829,16.9046,16.9742,33000.0
2007-06-25 11:10:00,19.51,19.51,19.45,19.48,44000.0,16.9742,16.9742,16.922,16.9481,44000.0
2007-06-25 11:20:00,19.48,19.49,19.42,19.43,22800.0,16.9481,16.9568,16.8959,16.9046,22800.0
2007-06-25 11:30:00,19.42,19.43,19.36,19.36,30400.0,16.8959,16.9046,16.8437,16.8437,30400.0
2007-06-25 11:40:00,19.36,19.4,19.35,19.4,44300.0,16.8437,16.8785,16.835,16.8785,44300.0
2007-06-25 11:50:00,19.4,19.41,19.36,19.38,15700.0,16.8785,16.8872,16.8437,16.8611,15700.0
2007-06-25 12:00:00,19.39,19.4,19.37,19.39,17800.0,16.8698,16.8785,16.8524,16.8698,17800.0
2007-06-25 12:10:00,19.38,19.39,19.35,19.38,50300.0,16.8611,16.8698,16.835,16.8611,50300.0
2007-06-25 12:20:00,19.38,19.39,19.36,19.38,39300.0,16.8611,16.8698,16.8437,16.8611,39300.0
2007-06-25 12:30:00,19.38,19.39,19.36,19.39,17100.0,16.8611,16.8698,16.8437,16.8698,17100.0
2007-06-25 12:40:00,19.39,19.39,19.37,19.39,35600.0,16.8698,16.8698,16.8524,16.8698,35600.0
2007-06-25 12:50:00,19.39,19.39,19.36,19.39,35600.0,16.8698,16.8698,16.8437,16.8698,35600.0
2007-06-25 13:00:00,19.39,19.39,19.38,19.39,13600.0,16.8698,16.8698,16.8611,16.8698,13600.0
2007-06-25 13:10:00,19.39,19.4,19.36,19.39,34500.0,16.8698,16.8785,16.8437,16.8698,34500.0
2007-06-25 13:20:00,19.4,19.4,19.37,19.39,31100.0,16.8785,16.8785,16.8524,16.8698,31100.0
2007-06-25 13:30:00,19.38,19.45,19.38,19.42,21600.0,16.8611,16.922,16.8611,16.8959,21600.0
2007-06-25 13:40:00,19.43,19.47,19.42,19.45,30200.0,16.9046,16.9394,16.8959,16.922,30200.0
2007-06-25 13:50:00,19.45,19.45,19.43,19.43,41100.0,16.922,16.922,16.9046,16.9046,41100.0
2007-06-25 14:00:00,19.43,19.47,19.42,19.44,36400.0,16.9046,16.9394,16.8959,16.9133,36400.0
2007-06-25 14:10:00,19.46,19.46,19.34,19.35,68500.0,16.9307,16.9307,16.8263,16.835,68500.0
2007-06-25 14:20:00,19.35,19.35,19.31,19.33,41200.0,16.835,16.835,16.8002,16.8176,41200.0
2007-06-25 14:30:00,19.33,19.33,19.25,19.26,52900.0,16.8176,16.8176,16.748,16.7567,52900.0
2007-06-25 14:40:00,19.26,19.26,19.18,19.2,49200.0,16.7567,16.7567,16.6871,16.7045,49200.0
2007-06-25 14:50:00,19.19,19.2,19.11,19.15,76700.0,16.6958,16.7045,16.6262,16.661,76700.0
2007-06-25 15:00:00,19.15,19.35,19.15,19.33,96100.0,16.661,16.835,16.661,16.8176,96100.0
2007-06-25 15:10:00,19.3,19.4,19.21,19.34,59900.0,16.7915,16.8785,16.7132,16.8263,59900.0
2007-06-25 15:20:00,19.33,19.39,19.25,19.35,48200.0,16.8176,16.8698,16.748,16.835,48200.0
2007-06-25 15:30:00,19.35,19.44,19.33,19.34,41400.0,16.835,16.9133,16.8176,16.8263,41400.0
2007-06-25 15:40:00,19.34,19.44,19.33,19.43,35000.0,16.8263,16.9133,16.8176,16.9046,35000.0
2007-06-25 15:50:00,19.43,19.44,19.38,19.39,54700.0,16.9046,16.9133,16.8611,16.8698,54700.0
2007-06-26 09:30:00,19.5,19.6,19.38,19.4,73000.0,16.9655,17.0525,16.8611,16.8785,73000.0
2007-06-26 09:40:00,19.38,19.38,19.27,19.35,42200.0,16.8611,16.8611,16.7654,16.835,42200.0
2007-06-26 09:50:00,19.35,19.4,19.34,19.4,19500.0,16.835,16.8785,16.8263,16.8785,19500.0
2007-06-26 10:00:00,19.4,19.5,19.4,19.5,26200.0,16.8785,16.9655,16.8785,16.9655,26200.0
2007-06-26 10:10:00,19.5,19.51,19.38,19.41,37500.0,16.9655,16.9742,16.8611,16.8872,37500.0
2007-06-26 10:20:00,19.43,19.43,19.38,19.38,16600.0,16.9046,16.9046,16.8611,16.8611,16600.0
2007-06-26 10:30:00,19.38,19.55,19.38,19.55,52700.0,16.8611,17.009,16.8611,17.009,52700.0
2007-06-26 10:40:00,19.54,19.57,19.54,19.54,25600.0,17.0003,17.0264,17.0003,17.0003,25600.0
2007-06-26 10:50:00,19.55,19.55,19.43,19.43,55000.0,17.009,17.009,16.9046,16.9046,55000.0
2007-06-26 11:00:00,19.44,19.45,19.37,19.38,41300.0,16.9133,16.922,16.8524,16.8611,41300.0
2007-06-26 11:10:00,19.38,19.42,19.37,19.39,42800.0,16.8611,16.8959,16.8524,16.8698,42800.0
2007-06-26 11:20:00,19.39,19.4,19.39,19.4,15100.0,16.8698,16.8785,16.8698,16.8785,15100.0
2007-06-26 11:30:00,19.4,19.4,19.32,19.34,39900.0,16.8785,16.8785,16.8089,16.8263,39900.0
2007-06-26 11:40:00,19.36,19.42,19.34,19.38,31300.0,16.8437,16.8959,16.8263,16.8611,31300.0
2007-06-26 11:50:00,19.38,19.4,19.36,19.4,23500.0,16.8611,16.8785,16.8437,16.8785,23500.0
2007-06-26 12:00:00,19.4,19.4,19.37,19.37,23500.0,16.8785,16.8785,16.8524,16.8524,23500.0
2007-06-26 12:10:00,19.37,19.44,19.37,19.44,24400.0,16.8524,16.9133,16.8524,16.9133,24400.0
2007-06-26 12:20:00,19.45,19.52,19.43,19.47,78700.0,16.922,16.9829,16.9046,16.9394,78700.0
2007-06-26 12:30:00,19.47,19.58,19.47,19.54,41500.0,16.9394,17.0351,16.9394,17.0003,41500.0
2007-06-26 12:40:00,19.56,19.61,19.55,19.61,42700.0,17.0177,17.0612,17.009,17.0612,42700.0
2007-06-26 12:50:00,19.6,19.65,19.6,19.64,69300.0,17.0525,17.096,17.0525,17.0873,69300.0
2007-06-26 13:00:00,19.64,19.64,19.63,19.63,27400.0,17.0873,17.0873,17.0786,17.0786,27400.0
2007-06-26 13:10:00,19.64,19.65,19.6,19.6,55600.0,17.0873,17.096,17.0525,17.0525,55600.0
2007-06-26 13:20:00,19.6,19.63,19.56,19.57,31900.0,17.0525,17.0786,17.0177,17.0264,31900.0
2007-06-26 13:30:00,19.58,19.62,19.57,19.58,35800.0,17.0351,17.0699,17.0264,17.0351,35800.0
2007-06-26 13:40:00,19.57,19.58,19.55,19.55,40400.0,17.0264,17.0351,17.009,17.009,40400.0
2007-06-26 13:50:00,19.56,19.62,19.55,19.6,61000.0,17.0177,17.0699,17.009,17.0525,61000.0
2007-06-26 14:00:00,19.6,19.62,19.52,19.52,41400.0,17.0525,17.0699,16.9829,16.9829,41400.0
2007-06-26 14:10:00,19.52,19.63,19.5,19.57,72900.0,16.9829,17.0786,16.9655,17.0264,72900.0
2007-06-26 14:20:00,19.59,19.66,19.58,19.59,56300.0,17.0438,17.1047,17.0351,17.0438,56300.0
2007-06-26 14:30:00,19.59,19.63,19.35,19.38,61300.0,17.0438,17.0786,16.835,16.8611,61300.0
2007-06-26 14:40:00,19.39,19.63,19.38,19.58,69200.0,16.8698,17.0786,16.8611,17.0351,69200.0
2007-06-26 14:50:00,19.58,19.66,19.56,19.62,83200.0,17.0351,17.1047,17.0177,17.0699,83200.0
2007-06-26 15:00:00,19.62,19.62,19.5,19.6,51300.0,17.0699,17.0699,16.9655,17.0525,51300.0
2007-06-26 15:10:00,19.61,19.65,19.59,19.59,62900.0,17.0612,17.096,17.0438,17.0438,62900.0
2007-06-26 15:20:00,19.59,19.6,19.45,19.53,180300.0,17.0438,17.0525,16.922,16.9916,180300.0
2007-06-26 15:30:00,19.52,19.53,19.44,19.49,205700.0,16.9829,16.9916,16.9133,16.9568,205700.0
2007-06-26 15:40:00,19.5,19.5,19.35,19.38,82400.0,16.9655,16.9655,16.835,16.8611,82400.0
2007-06-26 15:50:00,19.37,19.53,19.31,19.49,146400.0,16.8524,16.9916,16.8002,16.9568,146400.0
2007-06-27 09:30:00,19.4,19.43,19.34,19.35,26000.0,16.8785,16.9046,16.8263,16.835,26000.0
2007-06-27 09:40:00,19.36,19.37,19.13,19.14,57200.0,16.8437,16.8524,16.6436,16.6523,57200.0
2007-06-27 09:50:00,19.15,19.32,19.15,19.29,70300.0,16.661,16.8089,16.661,16.7828,70300.0
2007-06-27 10:00:00,19.3,19.3,19.24,19.27,31800.0,16.7915,16.7915,16.7393,16.7654,31800.0
2007-06-27 10:10:00,19.27,19.33,19.27,19.33,24500.0,16.7654,16.8176,16.7654,16.8176,24500.0
2007-06-27 10:20:00,19.29,19.51,19.29,19.45,112200.0,16.7828,16.9742,16.7828,16.922,112200.0
2007-06-27 10:30:00,19.47,19.59,19.43,19.49,69600.0,16.9394,17.0438,16.9046,16.9568,69600.0
2007-06-27 10:40:00,19.49,19.49,19.4,19.4,164200.0,16.9568,16.9568,16.8785,16.8785,164200.0
2007-06-27 10:50:00,19.4,19.43,19.29,19.31,43600.0,16.8785,16.9046,16.7828,16.8002,43600.0
2007-06-27 11:00:00,19.32,19.32,19.28,19.29,18700.0,16.8089,16.8089,16.7741,16.7828,18700.0
2007-06-27 11:10:00,19.28,19.35,19.28,19.34,31200.0,16.7741,16.835,16.7741,16.8263,31200.0
2007-06-27 11:20:00,19.34,19.4,19.34,19.36,34100.0,16.8263,16.8785,16.8263,16.8437,34100.0
2007-06-27 11:30:00,19.36,19.37,19.35,19.37,27400.0,16.8437,16.8524,16.835,16.8524,27400.0
2007-06-27 11:40:00,19.37,19.4,19.37,19.4,33100.0,16.8524,16.8785,16.8524,16.8785,33100.0
2007-06-27 11:50:00,19.39,19.4,19.33,19.33,43000.0,16.8698,16.8785,16.8176,16.8176,43000.0
2007-06-27 12:00:00,19.33,19.37,19.33,19.37,24300.0,16.8176,16.8524,16.8176,16.8524,24300.0
2007-06-27 12:10:00,19.37,19.37,19.35,19.35,22300.0,16.8524,16.8524,16.835,16.835,22300.0
2007-06-27 12:20:00,19.36,19.36,19.35,19.36,12000.0,16.8437,16.8437,16.835,16.8437,12000.0
2007-06-27 12:30:00,19.36,19.4,19.35,19.37,30600.0,16.8437,16.8785,16.835,16.8524,30600.0
2007-06-27 12:40:00,19.37,19.4,19.37,19.4,44100.0,16.8524,16.8785,16.8524,16.8785,44100.0
2007-06-27 12:50:00,19.39,19.4,19.37,19.38,17500.0,16.8698,16.8785,16.8524,16.8611,17500.0
2007-06-27 13:00:00,19.38,19.38,19.37,19.38,9600.0,16.8611,16.8611,16.8524,16.8611,9600.0
2007-06-27 13:10:00,19.38,19.38,19.37,19.38,10100.0,16.8611,16.8611,16.8524,16.8611,10100.0
2007-06-27 13:20:00,19.38,19.4,19.37,19.39,54100.0,16.8611,16.8785,16.8524,16.8698,54100.0
2007-06-27 13:30:00,19.4,19.4,19.37,19.38,29100.0,16.8785,16.8785,16.8524,16.8611,29100.0
2007-06-27 13:40:00,19.38,19.38,19.37,19.38,14000.0,16.8611,16.8611,16.8524,16.8611,14000.0
2007-06-27 13:50:00,19.37,19.41,19.37,19.4,20500.0,16.8524,16.8872,16.8524,16.8785,20500.0
2007-06-27 14:00:00,19.41,19.41,19.38,19.38,30200.0,16.8872,16.8872,16.8611,16.8611,30200.0
2007-06-27 14:10:00,19.39,19.41,19.38,19.39,290300.0,16.8698,16.8872,16.8611,16.8698,290300.0
2007-06-27 14:20:00,19.38,19.4,19.31,19.31,29800.0,16.8611,16.8785,16.8002,16.8002,29800.0
2007-06-27 14:30:00,19.31,19.4,19.28,19.3,61600.0,16.8002,16.8785,16.7741,16.7915,61600.0
2007-06-27 14:40:00,19.3,19.4,19.3,19.34,26400.0,16.7915,16.8785,16.7915,16.8263,26400.0
2007-06-27 14:50:00,19.34,19.4,19.25,19.25,33500.0,16.8263,16.8785,16.748,16.748,33500.0
2007-06-27 15:00:00,19.26,19.4,19.21,19.21,41500.0,16.7567,16.8785,16.7132,16.7132,41500.0
2007-06-27 15:10:00,19.22,19.4,19.15,19.17,54400.0,16.7219,16.8785,16.661,16.6784,54400.0
2007-06-27 15:20:00,19.18,19.4,19.18,19.22,50600.0,16.6871,16.8785,16.6871,16.7219,50600.0
2007-06-27 15:30:00,19.23,19.29,19.23,19.29,29200.0,16.7306,16.7828,16.7306,16.7828,29200.0
2007-06-27 15:40:00,19.29,19.41,19.29,19.41,65700.0,16.7828,16.8872,16.7828,16.8872,65700.0
2007-06-27 15:50:00,19.4,19.42,19.4,19.41,134800.0,16.8785,16.8959,16.8785,16.8872,134800.0
2007-06-28 09:30:00,19.75,19.89,19.66,19.68,190800.0,17.183,17.3048,17.1047,17.1221,190800.0
2007-06-28 09:40:00,19.69,19.72,19.68,19.7,45900.0,17.1308,17.1569,17.1221,17.1395,45900.0
2007-06-28 09:50:00,19.71,19.74,19.68,19.72,156100.0,17.1482,17.1743,17.1221,17.1569,156100.0
2007-06-28 10:00:00,19.71,19.78,19.71,19.75,51200.0,17.1482,17.2091,17.1482,17.183,51200.0
2007-06-28 10:10:00,19.75,19.8,19.75,19.75,33500.0,17.183,17.2265,17.183,17.183,33500.0
2007-06-28 10:20:00,19.75,19.76,19.66,19.71,33600.0,17.183,17.1917,17.1047,17.1482,33600.0
2007-06-28 10:30:00,19.72,19.72,19.65,19.7,105100.0,17.1569,17.1569,17.096,17.1395,105100.0
2007-06-28 10:40:00,19.7,19.71,19.62,19.66,84900.0,17.1395,17.1482,17.0699,17.1047,84900.0
2007-06-28 10:50:00,19.66,19.69,19.65,19.68,21900.0,17.1047,17.1308,17.096,17.1221,21900.0
2007-06-28 11:00:00,19.75,19.75,19.65,19.68,57800.0,17.183,17.183,17.096,17.1221,57800.0
2007-06-28 11:10:00,19.69,19.75,19.65,19.7,125800.0,17.1308,17.183,17.096,17.1395,125800.0
2007-06-28 11:20:00,19.71,19.71,19.68,19.71,43500.0,17.1482,17.1482,17.1221,17.1482,43500.0
2007-06-28 11:30:00,19.7,19.74,19.7,19.74,27900.0,17.1395,17.1743,17.1395,17.1743,27900.0
2007-06-28 11:40:00,19.74,19.75,19.69,19.71,37500.0,17.1743,17.183,17.1308,17.1482,37500.0
2007-06-28 11:50:00,19.71,19.75,19.71,19.75,56300.0,17.1482,17.183,17.1482,17.183,56300.0
2007-06-28 12:00:00,19.75,19.76,19.71,19.75,33900.0,17.183,17.1917,17.1482,17.183,33900.0
2007-06-28 12:10:00,19.75,19.79,19.74,19.76,47700.0,17.183,17.2178,17.1743,17.1917,47700.0
2007-06-28 12:20:00,19.75,19.83,19.75,19.82,88500.0,17.183,17.2526,17.183,17.2439,88500.0
2007-06-28 12:30:00,19.81,19.82,19.73,19.74,36500.0,17.2352,17.2439,17.1656,17.1743,36500.0
2007-06-28 12:40:00,19.74,19.81,19.74,19.8,32300.0,17.1743,17.2352,17.1743,17.2265,32300.0
2007-06-28 12:50:00,19.79,19.8,19.79,19.8,16200.0,17.2178,17.2265,17.2178,17.2265,16200.0
2007-06-28 13:00:00,19.8,19.8,19.73,19.73,21400.0,17.2265,17.2265,17.1656,17.1656,21400.0
2007-06-28 13:10:00,19.72,19.73,19.71,19.72,19700.0,17.1569,17.1656,17.1482,17.1569,19700.0
2007-06-28 13:20:00,19.73,19.77,19.72,19.73,29800.0,17.1656,17.2004,17.1569,17.1656,29800.0
2007-06-28 13:30:00,19.73,19.75,19.7,19.75,37800.0,17.1656,17.183,17.1395,17.183,37800.0
2007-06-28 13:40:00,19.75,19.75,19.69,19.69,22500.0,17.183,17.183,17.1308,17.1308,22500.0
2007-06-28 13:50:00,19.7,19.72,19.69,19.7,44500.0,17.1395,17.1569,17.1308,17.1395,44500.0
2007-06-28 14:00:00,19.7,19.71,19.65,19.69,33100.0,17.1395,17.1482,17.096,17.1308,33100.0
2007-06-28 14:10:00,19.69,19.69,19.68,19.68,15100.0,17.1308,17.1308,17.1221,17.1221,15100.0
2007-06-28 14:20:00,19.69,19.7,19.65,19.69,44800.0,17.1308,17.1395,17.096,17.1308,44800.0
2007-06-28 14:30:00,19.69,19.75,19.67,19.75,82400.0,17.1308,17.183,17.1134,17.183,82400.0
2007-06-28 14:40:00,19.75,19.84,19.67,19.8,136000.0,17.183,17.2613,17.1134,17.2265,136000.0
2007-06-28 14:50:00,19.81,19.89,19.72,19.77,151800.0,17.2352,17.3048,17.1569,17.2004,151800.0
2007-06-28 15:00:00,19.76,19.8,19.75,19.78,32700.0,17.1917,17.2265,17.183,17.2091,32700.0
2007-06-28 15:10:00,19.77,19.8,19.74,19.75,67200.0,17.2004,17.2265,17.1743,17.183,67200.0
2007-06-28 15:20:00,19.75,19.8,19.73,19.74,60300.0,17.183,17.2265,17.1656,17.1743,60300.0
2007-06-28 15:30:00,19.75,19.75,19.68,19.69,86900.0,17.183,17.183,17.1221,17.1308,86900.0
2007-06-28 15:40:00,19.69,19.7,19.65,19.67,177400.0,17.1308,17.1395,17.096,17.1134,177400.0
2007-06-28 15:50:00,19.67,19.69,19.65,19.65,143100.0,17.1134,17.1308,17.096,17.096,143100.0
2007-06-29 09:30:00,19.55,19.69,19.55,19.63,53000.0,17.009,17.1308,17.009,17.0786,53000.0
2007-06-29 09:40:00,19.64,19.73,19.64,19.68,36000.0,17.0873,17.1656,17.0873,17.1221,36000.0
2007-06-29 09:50:00,19.69,19.72,19.68,19.7,31700.0,17.1308,17.1569,17.1221,17.1395,31700.0
2007-06-29 10:00:00,19.7,19.77,19.7,19.76,65300.0,17.1395,17.2004,17.1395,17.1917,65300.0
2007-06-29 10:10:00,19.77,19.77,19.67,19.68,52200.0,17.2004,17.2004,17.1134,17.1221,52200.0
2007-06-29 10:20:00,19.68,19.76,19.68,19.76,53100.0,17.1221,17.1917,17.1221,17.1917,53100.0
2007-06-29 10:30:00,19.75,19.76,19.71,19.71,23000.0,17.183,17.1917,17.1482,17.1482,23000.0
2007-06-29 10:40:00,19.7,19.7,19.64,19.7,29500.0,17.1395,17.1395,17.0873,17.1395,29500.0
2007-06-29 10:50:00,19.68,19.7,19.67,19.67,489100.0,17.1221,17.1395,17.1134,17.1134,489100.0
2007-06-29 11:00:00,19.66,19.68,19.65,19.68,14500.0,17.1047,17.1221,17.096,17.1221,14500.0
2007-06-29 11:10:00,19.68,19.68,19.67,19.67,8100.0,17.1221,17.1221,17.1134,17.1134,8100.0
2007-06-29 11:20:00,19.68,19.7,19.67,19.69,14400.0,17.1221,17.1395,17.1134,17.1308,14400.0
2007-06-29 11:30:00,19.69,19.8,19.67,19.73,172800.0,17.1308,17.2265,17.1134,17.1656,172800.0
2007-06-29 11:40:00,19.73,19.8,19.7,19.7,31100.0,17.1656,17.2265,17.1395,17.1395,31100.0
2007-06-29 11:50:00,19.72,19.83,19.72,19.75,156400.0,17.1569,17.2526,17.1569,17.183,156400.0
2007-06-29 12:00:00,19.75,19.77,19.67,19.7,30100.0,17.183,17.2004,17.1134,17.1395,30100.0
2007-06-29 12:10:00,19.69,19.7,19.65,19.68,30600.0,17.1308,17.1395,17.096,17.1221,30600.0
2007-06-29 12:20:00,19.68,19.7,19.66,19.67,64300.0,17.1221,17.1395,17.1047,17.1134,64300.0
2007-06-29 12:30:00,19.67,19.68,19.65,19.68,28900.0,17.1134,17.1221,17.096,17.1221,28900.0
2007-06-29 12:40:00,19.69,19.69,19.67,19.67,9600.0,17.1308,17.1308,17.1134,17.1134,9600.0
2007-06-29 12:50:00,19.67,19.68,19.66,19.66,7800.0,17.1134,17.1221,17.1047,17.1047,7800.0
2007-06-29 13:00:00,19.67,19.67,19.63,19.64,9700.0,17.1134,17.1134,17.0786,17.0873,9700.0
2007-06-29 13:10:00,19.65,19.66,19.61,19.61,9900.0,17.096,17.1047,17.0612,17.0612,9900.0
2007-06-29 13:20:00,19.61,19.65,19.55,19.6,98900.0,17.0612,17.096,17.009,17.0525,98900.0
2007-06-29 13:30:00,19.55,19.6,19.52,19.59,27400.0,17.009,17.0525,16.9829,17.0438,27400.0
2007-06-29 13:40:00,19.6,19.63,19.59,19.6,18500.0,17.0525,17.0786,17.0438,17.0525,18500.0
2007-06-29 13:50:00,19.61,19.69,19.59,19.6,39200.0,17.0612,17.1308,17.0438,17.0525,39200.0
2007-06-29 14:00:00,19.6,19.6,19.56,19.57,26000.0,17.0525,17.0525,17.0177,17.0264,26000.0
2007-06-29 14:10:00,19.57,19.6,19.51,19.6,28100.0,17.0264,17.0525,16.9742,17.0525,28100.0
2007-06-29 14:20:00,19.6,19.61,19.59,19.6,32000.0,17.0525,17.0612,17.0438,17.0525,32000.0
2007-06-29 14:30:00,19.59,19.64,19.59,19.63,22500.0,17.0438,17.0873,17.0438,17.0786,22500.0
2007-06-29 14:40:00,19.63,19.63,19.62,19.63,10900.0,17.0786,17.0786,17.0699,17.0786,10900.0
2007-06-29 14:50:00,19.63,19.7,19.62,19.7,11000.0,17.0786,17.1395,17.0699,17.1395,11000.0
2007-06-29 15:00:00,19.69,19.7,19.68,19.7,31300.0,17.1308,17.1395,17.1221,17.1395,31300.0
2007-06-29 15:10:00,19.7,19.7,19.62,19.65,24300.0,17.1395,17.1395,17.0699,17.096,24300.0
2007-06-29 15:20:00,19.66,19.68,19.65,19.68,21400.0,17.1047,17.1221,17.096,17.1221,21400.0
2007-06-29 15:30:00,19.67,19.7,19.67,19.68,22300.0,17.1134,17.1395,17.1134,17.1221,22300.0
2007-06-29 15:40:00,19.68,19.7,19.59,19.6,42500.0,17.1221,17.1395,17.0438,17.0525,42500.0
2007-06-29 15:50:00,19.6,19.7,19.6,19.7,70700.0,17.0525,17.1395,17.0525,17.1395,70700.0
2007-07-02 09:30:00,19.57,19.75,19.55,19.69,148900.0,17.0264,17.183,17.009,17.1308,148900.0
2007-07-02 09:40:00,19.65,19.65,19.61,19.65,35200.0,17.096,17.096,17.0612,17.096,35200.0
2007-07-02 09:50:00,19.65,19.66,19.64,19.64,66400.0,17.096,17.1047,17.0873,17.0873,66400.0
2007-07-02 10:00:00,19.65,19.7,19.57,19.58,58200.0,17.096,17.1395,17.0264,17.0351,58200.0
2007-07-02 10:10:00,19.57,19.6,19.57,19.6,28000.0,17.0264,17.0525,17.0264,17.0525,28000.0
2007-07-02 10:20:00,19.6,19.63,19.58,19.62,40300.0,17.0525,17.0786,17.0351,17.0699,40300.0
2007-07-02 10:30:00,19.63,19.65,19.62,19.65,71800.0,17.0786,17.096,17.0699,17.096,71800.0
2007-07-02 10:40:00,19.64,19.65,19.63,19.63,11900.0,17.0873,17.096,17.0786,17.0786,11900.0
2007-07-02 10:50:00,19.63,19.64,19.63,19.64,10400.0,17.0786,17.0873,17.0786,17.0873,10400.0
2007-07-02 11:00:00,19.64,19.71,19.63,19.68,112700.0,17.0873,17.1482,17.0786,17.1221,112700.0
2007-07-02 11:10:00,19.68,19.76,19.68,19.71,31600.0,17.1221,17.1917,17.1221,17.1482,31600.0
2007-07-02 11:20:00,19.7,19.72,19.7,19.71,20400.0,17.1395,17.1569,17.1395,17.1482,20400.0
2007-07-02 11:30:00,19.72,19.72,19.65,19.65,45200.0,17.1569,17.1569,17.096,17.096,45200.0
2007-07-02 11:40:00,19.65,19.65,19.59,19.6,41700.0,17.096,17.096,17.0438,17.0525,41700.0
2007-07-02 11:50:00,19.6,19.6,19.59,19.6,14300.0,17.0525,17.0525,17.0438,17.0525,14300.0
2007-07-02 12:00:00,19.6,19.6,19.57,19.59,21700.0,17.0525,17.0525,17.0264,17.0438,21700.0
2007-07-02 12:10:00,19.59,19.6,19.56,19.59,10700.0,17.0438,17.0525,17.0177,17.0438,10700.0
2007-07-02 12:20:00,19.6,19.6,19.59,19.6,13800.0,17.0525,17.0525,17.0438,17.0525,13800.0
2007-07-02 12:30:00,19.59,19.6,19.59,19.6,18200.0,17.0438,17.0525,17.0438,17.0525,18200.0
2007-07-02 12:40:00,19.6,19.6,19.54,19.56,32300.0,17.0525,17.0525,17.0003,17.0177,32300.0
2007-07-02 12:50:00,19.56,19.58,19.56,19.58,10400.0,17.0177,17.0351,17.0177,17.0351,10400.0
2007-07-02 13:00:00,19.58,19.58,19.55,19.56,9700.0,17.0351,17.0351,17.009,17.0177,9700.0
2007-07-02 13:10:00,19.56,19.56,19.54,19.55,13800.0,17.0177,17.0177,17.0003,17.009,13800.0
2007-07-02 13:20:00,19.55,19.57,19.54,19.57,13300.0,17.009,17.0264,17.0003,17.0264,13300.0
2007-07-02 13:30:00,19.57,19.6,19.57,19.6,16900.0,17.0264,17.0525,17.0264,17.0525,16900.0
2007-07-02 13:40:00,19.6,19.6,19.58,19.58,33400.0,17.0525,17.0525,17.0351,17.0351,33400.0
2007-07-02 13:50:00,19.59,19.6,19.59,19.6,37500.0,17.0438,17.0525,17.0438,17.0525,37500.0
2007-07-02 14:00:00,19.6,19.6,19.59,19.6,23700.0,17.0525,17.0525,17.0438,17.0525,23700.0
2007-07-02 14:10:00,19.6,19.6,19.59,19.6,33500.0,17.0525,17.0525,17.0438,17.0525,33500.0
2007-07-02 14:20:00,19.6,19.6,19.59,19.6,11100.0,17.0525,17.0525,17.0438,17.0525,11100.0
2007-07-02 14:30:00,19.6,19.6,19.59,19.6,46900.0,17.0525,17.0525,17.0438,17.0525,46900.0
2007-07-02 14:40:00,19.6,19.6,19.59,19.59,34600.0,17.0525,17.0525,17.0438,17.0438,34600.0
2007-07-02 14:50:00,19.59,19.6,19.53,19.6,66500.0,17.0438,17.0525,16.9916,17.0525,66500.0
2007-07-02 15:00:00,19.6,19.63,19.59,19.62,55200.0,17.0525,17.0786,17.0438,17.0699,55200.0
2007-07-02 15:10:00,19.62,19.63,19.58,19.59,50100.0,17.0699,17.0786,17.0351,17.0438,50100.0
2007-07-02 15:20:00,19.59,19.6,19.55,19.57,128600.0,17.0438,17.0525,17.009,17.0264,128600.0
2007-07-02 15:30:00,19.58,19.6,19.53,19.58,86200.0,17.0351,17.0525,16.9916,17.0351,86200.0
2007-07-02 15:40:00,19.59,19.6,19.55,19.59,157500.0,17.0438,17.0525,17.009,17.0438,157500.0
2007-07-02 15:50:00,19.59,19.59,19.54,19.59,129500.0,17.0438,17.0438,17.0003,17.0438,129500.0
2007-07-03 09:30:00,19.71,20.02,19.71,20.02,513100.0,17.1482,17.4179,17.1482,17.4179,513100.0
2007-07-03 09:40:00,20.0,22.0,19.93,20.04,294300.0,17.4005,19.1406,17.3396,17.4353,294300.0
2007-07-03 09:50:00,20.05,20.1,19.98,20.03,175700.0,17.444,17.4875,17.3831,17.4266,175700.0
2007-07-03 10:00:00,20.02,20.03,19.98,20.02,199900.0,17.4179,17.4266,17.3831,17.4179,199900.0
2007-07-03 10:10:00,19.99,20.1,19.99,20.06,297800.0,17.3918,17.4875,17.3918,17.4527,297800.0
2007-07-03 10:20:00,20.06,20.11,20.01,20.03,123000.0,17.4527,17.4962,17.4092,17.4266,123000.0
2007-07-03 10:30:00,20.03,20.06,20.0,20.05,132300.0,17.4266,17.4527,17.4005,17.444,132300.0
2007-07-03 10:40:00,20.06,20.08,20.02,20.05,30800.0,17.4527,17.4701,17.4179,17.444,30800.0
2007-07-03 10:50:00,20.06,20.07,20.03,20.07,69400.0,17.4527,17.4614,17.4266,17.4614,69400.0
2007-07-03 11:00:00,20.08,20.1,20.05,20.05,82000.0,17.4701,17.4875,17.444,17.444,82000.0
2007-07-03 11:10:00,20.06,20.11,20.05,20.09,137400.0,17.4527,17.4962,17.444,17.4788,137400.0
2007-07-03 11:20:00,20.09,20.09,20.02,20.04,120300.0,17.4788,17.4788,17.4179,17.4353,120300.0
2007-07-03 11:30:00,20.05,20.11,20.05,20.1,61400.0,17.444,17.4962,17.444,17.4875,61400.0
2007-07-03 11:40:00,20.1,20.2,20.1,20.2,61800.0,17.4875,17.5745,17.4875,17.5745,61800.0
2007-07-03 11:50:00,20.2,20.22,20.06,20.15,99600.0,17.5745,17.5919,17.4527,17.531,99600.0
2007-07-03 12:00:00,20.15,20.2,20.1,20.18,101800.0,17.531,17.5745,17.4875,17.5571,101800.0
2007-07-03 12:10:00,20.19,20.26,20.18,20.24,109000.0,17.5658,17.6267,17.5571,17.6093,109000.0
2007-07-03 12:20:00,20.24,20.24,20.13,20.13,82300.0,17.6093,17.6093,17.5136,17.5136,82300.0
2007-07-03 12:30:00,20.14,20.16,19.97,20.16,65600.0,17.5223,17.5397,17.3744,17.5397,65600.0
2007-07-03 12:40:00,20.15,20.22,20.15,20.19,65100.0,17.531,17.5919,17.531,17.5658,65100.0
2007-07-03 12:50:00,20.19,20.25,20.13,20.24,117100.0,17.5658,17.618,17.5136,17.6093,117100.0
2007-07-05 09:30:00,20.01,20.17,19.92,20.16,83200.0,17.4092,17.5484,17.3309,17.5397,83200.0
2007-07-05 09:40:00,20.16,20.33,20.12,20.25,89500.0,17.5397,17.6876,17.5049,17.618,89500.0
2007-07-05 09:50:00,20.25,20.33,20.25,20.3,140700.0,17.618,17.6876,17.618,17.6615,140700.0
2007-07-05 10:00:00,20.3,20.3,20.25,20.25,94800.0,17.6615,17.6615,17.618,17.618,94800.0
2007-07-05 10:10:00,20.25,20.27,20.06,20.1,59400.0,17.618,17.6354,17.4527,17.4875,59400.0
2007-07-05 10:20:00,20.09,20.2,20.09,20.18,37400.0,17.4788,17.5745,17.4788,17.5571,37400.0
2007-07-05 10:30:00,20.21,20.45,20.2,20.44,71300.0,17.5832,17.792,17.5745,17.7833,71300.0
2007-07-05 10:40:00,20.44,20.49,20.33,20.48,81700.0,17.7833,17.8268,17.6876,17.8181,81700.0
2007-07-05 10:50:00,20.48,20.5,20.41,20.44,81100.0,17.8181,17.8355,17.7572,17.7833,81100.0
2007-07-05 11:00:00,20.44,20.58,20.42,20.52,123200.0,17.7833,17.9051,17.7659,17.8529,123200.0
2007-07-05 11:10:00,20.55,20.6,20.45,20.48,59600.0,17.879,17.9225,17.792,17.8181,59600.0
2007-07-05 11:20:00,20.48,20.54,20.48,20.5,56700.0,17.8181,17.8703,17.8181,17.8355,56700.0
2007-07-05 11:30:00,20.5,20.55,20.49,20.52,238600.0,17.8355,17.879,17.8268,17.8529,238600.0
2007-07-05 11:40:00,20.52,20.6,20.51,20.6,43700.0,17.8529,17.9225,17.8442,17.9225,43700.0
2007-07-05 11:50:00,20.6,20.72,20.6,20.72,88500.0,17.9225,18.0269,17.9225,18.0269,88500.0
2007-07-05 12:00:00,20.71,20.73,20.66,20.7,82200.0,18.0182,18.0356,17.9747,18.0095,82200.0
2007-07-05 12:10:00,20.7,20.72,20.67,20.7,60600.0,18.0095,18.0269,17.9834,18.0095,60600.0
2007-07-05 12:20:00,20.7,20.71,20.66,20.67,21200.0,18.0095,18.0182,17.9747,17.9834,21200.0
2007-07-05 12:30:00,20.66,20.69,20.62,20.69,141600.0,17.9747,18.0008,17.9399,18.0008,141600.0
2007-07-05 12:40:00,20.69,20.69,20.67,20.68,15800.0,18.0008,18.0008,17.9834,17.9921,15800.0
2007-07-05 12:50:00,20.67,20.68,20.57,20.67,54600.0,17.9834,17.9921,17.8964,17.9834,54600.0
2007-07-05 13:00:00,20.67,20.69,20.66,20.68,40900.0,17.9834,18.0008,17.9747,17.9921,40900.0
2007-07-05 13:10:00,20.68,20.7,20.46,20.52,99000.0,17.9921,18.0095,17.8007,17.8529,99000.0
2007-07-05 13:20:00,20.51,20.55,20.35,20.39,32600.0,17.8442,17.879,17.705,17.7398,32600.0
2007-07-05 13:30:00,20.36,20.57,20.35,20.57,33500.0,17.7137,17.8964,17.705,17.8964,33500.0
2007-07-05 13:40:00,20.56,20.61,20.52,20.6,39200.0,17.8877,17.9312,17.8529,17.9225,39200.0
2007-07-05 13:50:00,20.6,20.61,20.52,20.54,48900.0,17.9225,17.9312,17.8529,17.8703,48900.0
2007-07-05 14:00:00,20.55,20.55,20.42,20.49,37800.0,17.879,17.879,17.7659,17.8268,37800.0
2007-07-05 14:10:00,20.49,20.51,20.43,20.5,35600.0,17.8268,17.8442,17.7746,17.8355,35600.0
2007-07-05 14:20:00,20.5,20.51,20.42,20.42,15700.0,17.8355,17.8442,17.7659,17.7659,15700.0
2007-07-05 14:30:00,20.42,20.45,20.41,20.45,24200.0,17.7659,17.792,17.7572,17.792,24200.0
2007-07-05 14:40:00,20.44,20.45,20.42,20.44,28100.0,17.7833,17.792,17.7659,17.7833,28100.0
2007-07-05 14:50:00,20.45,20.45,20.42,20.42,29100.0,17.792,17.792,17.7659,17.7659,29100.0
2007-07-05 15:00:00,20.41,20.42,20.37,20.4,38200.0,17.7572,17.7659,17.7224,17.7485,38200.0
2007-07-05 15:10:00,20.4,20.46,20.36,20.46,44000.0,17.7485,17.8007,17.7137,17.8007,44000.0
2007-07-05 15:20:00,20.46,20.46,20.43,20.46,34400.0,17.8007,17.8007,17.7746,17.8007,34400.0
2007-07-05 15:30:00,20.45,20.54,20.44,20.53,66500.0,17.792,17.8703,17.7833,17.8616,66500.0
2007-07-05 15:40:00,20.53,20.66,20.48,20.62,94500.0,17.8616,17.9747,17.8181,17.9399,94500.0
2007-07-05 15:50:00,20.63,20.63,20.51,20.52,137300.0,17.9486,17.9486,17.8442,17.8529,137300.0
2007-07-06 09:30:00,20.55,20.73,20.38,20.68,88700.0,17.879,18.0356,17.7311,17.9921,88700.0
2007-07-06 09:40:00,20.67,20.67,20.49,20.53,40100.0,17.9834,17.9834,17.8268,17.8616,40100.0
2007-07-06 09:50:00,20.5,20.65,20.5,20.65,72700.0,17.8355,17.966,17.8355,17.966,72700.0
2007-07-06 10:00:00,20.64,20.67,20.6,20.67,97400.0,17.9573,17.9834,17.9225,17.9834,97400.0
2007-07-06 10:10:00,20.66,20.69,20.64,20.69,75100.0,17.9747,18.0008,17.9573,18.0008,75100.0
2007-07-06 10:20:00,20.69,20.75,20.6,20.63,78700.0,18.0008,18.053,17.9225,17.9486,78700.0
2007-07-06 10:30:00,20.62,20.7,20.53,20.6,70500.0,17.9399,18.0095,17.8616,17.9225,70500.0
2007-07-06 10:40:00,20.61,20.63,20.56,20.56,31000.0,17.9312,17.9486,17.8877,17.8877,31000.0
2007-07-06 10:50:00,20.57,20.58,20.48,20.5,45200.0,17.8964,17.9051,17.8181,17.8355,45200.0
2007-07-06 11:00:00,20.5,20.54,20.5,20.53,11200.0,17.8355,17.8703,17.8355,17.8616,11200.0
2007-07-06 11:10:00,20.53,20.55,20.52,20.54,43300.0,17.8616,17.879,17.8529,17.8703,43300.0
2007-07-06 11:20:00,20.55,20.59,20.55,20.58,11500.0,17.879,17.9138,17.879,17.9051,11500.0
2007-07-06 11:30:00,20.6,20.65,20.55,20.62,39500.0,17.9225,17.966,17.879,17.9399,39500.0
2007-07-06 11:40:00,20.63,20.66,20.61,20.65,44100.0,17.9486,17.9747,17.9312,17.966,44100.0
2007-07-06 11:50:00,20.66,20.75,20.62,20.72,57800.0,17.9747,18.053,17.9399,18.0269,57800.0
2007-07-06 12:00:00,20.69,20.75,20.68,20.74,10900.0,18.0008,18.053,17.9921,18.0443,10900.0
2007-07-06 12:10:00,20.75,20.75,20.72,20.72,20100.0,18.053,18.053,18.0269,18.0269,20100.0
2007-07-06 12:20:00,20.72,20.78,20.7,20.78,42600.0,18.0269,18.0791,18.0095,18.0791,42600.0
2007-07-06 12:30:00,20.77,20.79,20.72,20.75,27600.0,18.0704,18.0878,18.0269,18.053,27600.0
2007-07-06 12:40:00,20.77,20.78,20.72,20.73,22400.0,18.0704,18.0791,18.0269,18.0356,22400.0
2007-07-06 12:50:00,20.75,20.77,20.72,20.73,51700.0,18.053,18.0704,18.0269,18.0356,51700.0
2007-07-06 13:00:00,20.73,20.79,20.55,20.78,56200.0,18.0356,18.0878,17.879,18.0791,56200.0
2007-07-06 13:10:00,20.76,20.78,20.72,20.73,37600.0,18.0617,18.0791,18.0269,18.0356,37600.0
2007-07-06 13:20:00,20.75,20.75,20.73,20.75,15800.0,18.053,18.053,18.0356,18.053,15800.0
2007-07-06 13:30:00,20.74,20.8,20.74,20.8,28300.0,18.0443,18.0965,18.0443,18.0965,28300.0
2007-07-06 13:40:00,20.8,20.84,20.79,20.82,45900.0,18.0965,18.1313,18.0878,18.1139,45900.0
2007-07-06 13:50:00,20.81,20.82,20.77,20.78,44700.0,18.1052,18.1139,18.0704,18.0791,44700.0
2007-07-06 14:00:00,20.79,20.85,20.78,20.83,63000.0,18.0878,18.14,18.0791,18.1226,63000.0
2007-07-06 14:10:00,20.85,20.85,20.8,20.83,61000.0,18.14,18.14,18.0965,18.1226,61000.0
2007-07-06 14:20:00,20.83,20.84,20.79,20.79,21900.0,18.1226,18.1313,18.0878,18.0878,21900.0
2007-07-06 14:30:00,20.79,20.81,20.79,20.8,12100.0,18.0878,18.1052,18.0878,18.0965,12100.0
2007-07-06 14:40:00,20.79,20.81,20.78,20.79,32200.0,18.0878,18.1052,18.0791,18.0878,32200.0
2007-07-06 14:50:00,20.79,20.81,20.79,20.81,15800.0,18.0878,18.1052,18.0878,18.1052,15800.0
2007-07-06 15:00:00,20.81,20.85,20.8,20.84,60800.0,18.1052,18.14,18.0965,18.1313,60800.0
2007-07-06 15:10:00,20.84,20.87,20.83,20.85,116200.0,18.1313,18.1574,18.1226,18.14,116200.0
2007-07-06 15:20:00,20.84,20.87,20.79,20.86,75800.0,18.1313,18.1574,18.0878,18.1487,75800.0
2007-07-06 15:30:00,20.87,20.9,20.84,20.85,89900.0,18.1574,18.1835,18.1313,18.14,89900.0
2007-07-06 15:40:00,20.86,20.87,20.75,20.78,88800.0,18.1487,18.1574,18.053,18.0791,88800.0
2007-07-06 15:50:00,20.77,20.81,20.77,20.8,69800.0,18.0704,18.1052,18.0704,18.0965,69800.0
2007-07-09 09:30:00,20.94,21.0,20.85,21.0,117600.0,18.2183,18.2705,18.14,18.2705,117600.0
2007-07-09 09:40:00,20.99,21.05,20.98,21.03,189300.0,18.2618,18.314,18.2531,18.2966,189300.0
2007-07-09 09:50:00,21.03,21.05,20.99,21.03,133900.0,18.2966,18.314,18.2618,18.2966,133900.0
2007-07-09 10:00:00,21.04,21.04,20.99,21.0,134800.0,18.3053,18.3053,18.2618,18.2705,134800.0
2007-07-09 10:10:00,21.0,21.03,20.99,21.02,64000.0,18.2705,18.2966,18.2618,18.2879,64000.0
2007-07-09 10:20:00,21.03,21.03,21.02,21.02,16400.0,18.2966,18.2966,18.2879,18.2879,16400.0
2007-07-09 10:30:00,21.03,21.03,20.95,21.0,91000.0,18.2966,18.2966,18.227,18.2705,91000.0
2007-07-09 10:40:00,21.0,21.0,20.89,20.89,84100.0,18.2705,18.2705,18.1748,18.1748,84100.0
2007-07-09 10:50:00,20.89,20.93,20.89,20.92,73800.0,18.1748,18.2096,18.1748,18.2009,73800.0
2007-07-09 11:00:00,20.93,20.97,20.92,20.96,58100.0,18.2096,18.2444,18.2009,18.2357,58100.0
2007-07-09 11:10:00,20.96,20.99,20.92,20.99,66200.0,18.2357,18.2618,18.2009,18.2618,66200.0
2007-07-09 11:20:00,20.98,21.01,20.98,20.99,46300.0,18.2531,18.2792,18.2531,18.2618,46300.0
2007-07-09 11:30:00,20.99,21.0,20.98,21.0,55000.0,18.2618,18.2705,18.2531,18.2705,55000.0
2007-07-09 11:40:00,21.0,21.0,20.99,21.0,31900.0,18.2705,18.2705,18.2618,18.2705,31900.0
2007-07-09 11:50:00,21.0,21.0,20.99,21.0,34100.0,18.2705,18.2705,18.2618,18.2705,34100.0
2007-07-09 12:00:00,21.0,21.0,20.97,20.97,78900.0,18.2705,18.2705,18.2444,18.2444,78900.0
2007-07-09 12:10:00,20.97,20.99,20.97,20.99,35800.0,18.2444,18.2618,18.2444,18.2618,35800.0
2007-07-09 12:20:00,20.99,21.0,20.98,20.99,30500.0,18.2618,18.2705,18.2531,18.2618,30500.0
2007-07-09 12:30:00,20.99,21.0,20.98,20.98,62100.0,18.2618,18.2705,18.2531,18.2531,62100.0
2007-07-09 12:40:00,20.99,20.99,20.95,20.96,49800.0,18.2618,18.2618,18.227,18.2357,49800.0
2007-07-09 12:50:00,20.95,20.99,20.95,20.96,62800.0,18.227,18.2618,18.227,18.2357,62800.0
2007-07-09 13:00:00,20.95,20.97,20.95,20.97,45400.0,18.227,18.2444,18.227,18.2444,45400.0
2007-07-09 13:10:00,20.97,20.99,20.96,20.98,37000.0,18.2444,18.2618,18.2357,18.2531,37000.0
2007-07-09 13:20:00,20.98,20.99,20.94,20.96,59300.0,18.2531,18.2618,18.2183,18.2357,59300.0
2007-07-09 13:30:00,20.96,20.97,20.94,20.95,44700.0,18.2357,18.2444,18.2183,18.227,44700.0
2007-07-09 13:40:00,20.95,20.99,20.95,20.99,34700.0,18.227,18.2618,18.227,18.2618,34700.0
2007-07-09 13:50:00,20.99,21.0,20.98,20.99,29000.0,18.2618,18.2705,18.2531,18.2618,29000.0
2007-07-09 14:00:00,21.0,21.04,20.99,21.04,54700.0,18.2705,18.3053,18.2618,18.3053,54700.0
2007-07-09 14:10:00,21.04,21.05,21.03,21.03,97700.0,18.3053,18.314,18.2966,18.2966,97700.0
2007-07-09 14:20:00,21.03,21.04,21.01,21.03,75600.0,18.2966,18.3053,18.2792,18.2966,75600.0
2007-07-09 14:30:00,21.04,21.08,21.03,21.08,62600.0,18.3053,18.3401,18.2966,18.3401,62600.0
2007-07-09 14:40:00,21.09,21.1,21.09,21.09,35600.0,18.3488,18.3575,18.3488,18.3488,35600.0
2007-07-09 14:50:00,21.09,21.14,21.09,21.14,83400.0,18.3488,18.3923,18.3488,18.3923,83400.0
2007-07-09 15:00:00,21.14,21.15,21.05,21.14,118200.0,18.3923,18.401,18.314,18.3923,118200.0
2007-07-09 15:10:00,21.13,21.23,21.13,21.22,82400.0,18.3836,18.4706,18.3836,18.4619,82400.0
2007-07-09 15:20:00,21.22,21.23,21.2,21.21,65900.0,18.4619,18.4706,18.4445,18.4532,65900.0
2007-07-09 15:30:00,21.2,21.24,21.2,21.24,78100.0,18.4445,18.4793,18.4445,18.4793,78100.0
2007-07-09 15:40:00,21.25,21.3,21.24,21.29,108500.0,18.488,18.5315,18.4793,18.5228,108500.0
2007-07-09 15:50:00,21.28,21.39,21.25,21.32,202200.0,18.5141,18.6098,18.488,18.5489,202200.0
2007-07-10 09:30:00,21.18,21.21,21.13,21.17,54700.0,18.4271,18.4532,18.3836,18.4184,54700.0
2007-07-10 09:40:00,21.18,21.25,21.16,21.22,41600.0,18.4271,18.488,18.4097,18.4619,41600.0
2007-07-10 09:50:00,21.23,21.24,21.17,21.17,70800.0,18.4706,18.4793,18.4184,18.4184,70800.0
2007-07-10 10:00:00,21.19,21.19,21.13,21.16,68800.0,18.4358,18.4358,18.3836,18.4097,68800.0
2007-07-10 10:10:00,21.16,21.17,21.05,21.05,86300.0,18.4097,18.4184,18.314,18.314,86300.0
2007-07-10 10:20:00,21.05,21.05,20.91,20.97,89900.0,18.314,18.314,18.1922,18.2444,89900.0
2007-07-10 10:30:00,20.97,21.11,20.97,21.0,38900.0,18.2444,18.3662,18.2444,18.2705,38900.0
2007-07-10 10:40:00,21.0,21.02,20.95,21.0,56200.0,18.2705,18.2879,18.227,18.2705,56200.0
2007-07-10 10:50:00,21.0,21.01,20.96,20.96,27500.0,18.2705,18.2792,18.2357,18.2357,27500.0
2007-07-10 11:00:00,20.96,21.02,20.96,21.0,70900.0,18.2357,18.2879,18.2357,18.2705,70900.0
2007-07-10 11:10:00,21.0,21.0,20.98,20.98,48000.0,18.2705,18.2705,18.2531,18.2531,48000.0
2007-07-10 11:20:00,20.98,21.0,20.95,20.95,50800.0,18.2531,18.2705,18.227,18.227,50800.0
2007-07-10 11:30:00,20.95,20.96,20.94,20.94,13400.0,18.227,18.2357,18.2183,18.2183,13400.0
2007-07-10 11:40:00,20.94,20.94,20.81,20.9,81800.0,18.2183,18.2183,18.1052,18.1835,81800.0
2007-07-10 11:50:00,20.9,20.91,20.65,20.65,113900.0,18.1835,18.1922,17.966,17.966,113900.0
2007-07-10 12:00:00,20.66,20.77,20.65,20.76,15400.0,17.9747,18.0704,17.966,18.0617,15400.0
2007-07-10 12:10:00,20.75,20.75,20.67,20.71,70500.0,18.053,18.053,17.9834,18.0182,70500.0
2007-07-10 12:20:00,20.71,20.77,20.66,20.77,49800.0,18.0182,18.0704,17.9747,18.0704,49800.0
2007-07-10 12:30:00,20.78,20.8,20.65,20.71,104400.0,18.0791,18.0965,17.966,18.0182,104400.0
2007-07-10 12:40:00,20.73,20.84,20.73,20.8,17700.0,18.0356,18.1313,18.0356,18.0965,17700.0
2007-07-10 12:50:00,20.81,20.82,20.73,20.76,30900.0,18.1052,18.1139,18.0356,18.0617,30900.0
2007-07-10 13:00:00,20.76,20.88,20.76,20.8,20400.0,18.0617,18.1661,18.0617,18.0965,20400.0
2007-07-10 13:10:00,20.81,20.85,20.79,20.85,20000.0,18.1052,18.14,18.0878,18.14,20000.0
2007-07-10 13:20:00,20.85,20.86,20.8,20.85,36700.0,18.14,18.1487,18.0965,18.14,36700.0
2007-07-10 13:30:00,20.86,20.94,20.86,20.93,45600.0,18.1487,18.2183,18.1487,18.2096,45600.0
2007-07-10 13:40:00,20.93,20.96,20.82,20.84,31700.0,18.2096,18.2357,18.1139,18.1313,31700.0
2007-07-10 13:50:00,20.83,20.95,20.82,20.94,23700.0,18.1226,18.227,18.1139,18.2183,23700.0
2007-07-10 14:00:00,20.94,20.96,20.91,20.95,52700.0,18.2183,18.2357,18.1922,18.227,52700.0
2007-07-10 14:10:00,20.95,20.95,20.83,20.84,34000.0,18.227,18.227,18.1226,18.1313,34000.0
2007-07-10 14:20:00,20.83,20.85,20.73,20.77,57300.0,18.1226,18.14,18.0356,18.0704,57300.0
2007-07-10 14:30:00,20.77,20.86,20.76,20.84,57200.0,18.0704,18.1487,18.0617,18.1313,57200.0
2007-07-10 14:40:00,20.83,20.86,20.76,20.84,39700.0,18.1226,18.1487,18.0617,18.1313,39700.0
2007-07-10 14:50:00,20.84,20.86,20.83,20.83,59000.0,18.1313,18.1487,18.1226,18.1226,59000.0
2007-07-10 15:00:00,20.83,20.84,20.77,20.8,61700.0,18.1226,18.1313,18.0704,18.0965,61700.0
2007-07-10 15:10:00,20.8,20.84,20.78,20.78,63100.0,18.0965,18.1313,18.0791,18.0791,63100.0
2007-07-10 15:20:00,20.78,20.83,20.72,20.74,100500.0,18.0791,18.1226,18.0269,18.0443,100500.0
2007-07-10 15:30:00,20.74,20.75,20.66,20.66,48400.0,18.0443,18.053,17.9747,17.9747,48400.0
2007-07-10 15:40:00,20.67,20.76,20.6,20.62,86500.0,17.9834,18.0617,17.9225,17.9399,86500.0
2007-07-10 15:50:00,20.61,20.69,20.53,20.65,111600.0,17.9312,18.0008,17.8616,17.966,111600.0
2007-07-11 09:30:00,20.18,20.49,20.18,20.49,247700.0,17.5571,17.8268,17.5571,17.8268,247700.0
2007-07-11 09:40:00,20.49,20.57,20.45,20.55,119400.0,17.8268,17.8964,17.792,17.879,119400.0
2007-07-11 09:50:00,20.55,20.59,20.46,20.47,68900.0,17.879,17.9138,17.8007,17.8094,68900.0
2007-07-11 10:00:00,20.46,20.48,20.37,20.47,64800.0,17.8007,17.8181,17.7224,17.8094,64800.0
2007-07-11 10:10:00,20.46,20.49,20.43,20.44,56700.0,17.8007,17.8268,17.7746,17.7833,56700.0
2007-07-11 10:20:00,20.44,20.47,20.39,20.39,121900.0,17.7833,17.8094,17.7398,17.7398,121900.0
2007-07-11 10:30:00,20.4,20.45,20.39,20.42,51800.0,17.7485,17.792,17.7398,17.7659,51800.0
2007-07-11 10:40:00,20.42,20.43,20.4,20.4,50200.0,17.7659,17.7746,17.7485,17.7485,50200.0
2007-07-11 10:50:00,20.4,20.41,20.36,20.38,36600.0,17.7485,17.7572,17.7137,17.7311,36600.0
2007-07-11 11:00:00,20.39,20.4,20.36,20.37,38200.0,17.7398,17.7485,17.7137,17.7224,38200.0
2007-07-11 11:10:00,20.38,20.4,20.37,20.4,22700.0,17.7311,17.7485,17.7224,17.7485,22700.0
2007-07-11 11:20:00,20.4,20.45,20.4,20.45,58100.0,17.7485,17.792,17.7485,17.792,58100.0
2007-07-11 11:30:00,20.44,20.47,20.44,20.45,71100.0,17.7833,17.8094,17.7833,17.792,71100.0
2007-07-11 11:40:00,20.46,20.46,20.4,20.4,67000.0,17.8007,17.8007,17.7485,17.7485,67000.0
2007-07-11 11:50:00,20.39,20.41,20.35,20.41,145600.0,17.7398,17.7572,17.705,17.7572,145600.0
2007-07-11 12:00:00,20.41,20.43,20.4,20.4,24400.0,17.7572,17.7746,17.7485,17.7485,24400.0
2007-07-11 12:10:00,20.4,20.41,20.39,20.39,38800.0,17.7485,17.7572,17.7398,17.7398,38800.0
2007-07-11 12:20:00,20.39,20.42,20.39,20.42,85100.0,17.7398,17.7659,17.7398,17.7659,85100.0
2007-07-11 12:30:00,20.41,20.41,20.3,20.32,97100.0,17.7572,17.7572,17.6615,17.6789,97100.0
2007-07-11 12:40:00,20.33,20.33,20.32,20.32,19100.0,17.6876,17.6876,17.6789,17.6789,19100.0
2007-07-11 12:50:00,20.33,20.33,20.32,20.33,19700.0,17.6876,17.6876,17.6789,17.6876,19700.0
2007-07-11 13:00:00,20.33,20.33,20.32,20.32,16000.0,17.6876,17.6876,17.6789,17.6789,16000.0
2007-07-11 13:10:00,20.32,20.34,20.32,20.32,29900.0,17.6789,17.6963,17.6789,17.6789,29900.0
2007-07-11 13:20:00,20.33,20.33,20.25,20.27,30200.0,17.6876,17.6876,17.618,17.6354,30200.0
2007-07-11 13:30:00,20.27,20.32,20.2,20.23,33600.0,17.6354,17.6789,17.5745,17.6006,33600.0
2007-07-11 13:40:00,20.24,20.26,20.22,20.25,30700.0,17.6093,17.6267,17.5919,17.618,30700.0
2007-07-11 13:50:00,20.25,20.26,20.22,20.23,32900.0,17.618,17.6267,17.5919,17.6006,32900.0
2007-07-11 14:00:00,20.23,20.24,20.1,20.11,42000.0,17.6006,17.6093,17.4875,17.4962,42000.0
2007-07-11 14:10:00,20.1,20.11,20.05,20.08,57100.0,17.4875,17.4962,17.444,17.4701,57100.0
2007-07-11 14:20:00,20.08,20.15,20.08,20.13,40000.0,17.4701,17.531,17.4701,17.5136,40000.0
2007-07-11 14:30:00,20.13,20.19,20.13,20.19,27600.0,17.5136,17.5658,17.5136,17.5658,27600.0
2007-07-11 14:40:00,20.19,20.19,20.13,20.14,21700.0,17.5658,17.5658,17.5136,17.5223,21700.0
2007-07-11 14:50:00,20.13,20.13,20.08,20.1,23700.0,17.5136,17.5136,17.4701,17.4875,23700.0
2007-07-11 15:00:00,20.1,20.11,20.09,20.09,27900.0,17.4875,17.4962,17.4788,17.4788,27900.0
2007-07-11 15:10:00,20.1,20.1,20.0,20.03,157300.0,17.4875,17.4875,17.4005,17.4266,157300.0
2007-07-11 15:20:00,20.03,20.11,20.0,20.07,103700.0,17.4266,17.4962,17.4005,17.4614,103700.0
2007-07-11 15:30:00,20.07,20.09,20.02,20.02,40200.0,17.4614,17.4788,17.4179,17.4179,40200.0
2007-07-11 15:40:00,20.03,20.07,20.0,20.03,53300.0,17.4266,17.4614,17.4005,17.4266,53300.0
2007-07-11 15:50:00,20.06,20.14,20.03,20.05,75400.0,17.4527,17.5223,17.4266,17.444,75400.0
2007-07-12 09:30:00,20.43,20.49,20.35,20.47,112800.0,17.7746,17.8268,17.705,17.8094,112800.0
2007-07-12 09:40:00,20.47,20.59,20.46,20.57,93000.0,17.8094,17.9138,17.8007,17.8964,93000.0
2007-07-12 09:50:00,20.58,20.63,20.58,20.61,59700.0,17.9051,17.9486,17.9051,17.9312,59700.0
2007-07-12 10:00:00,20.61,20.62,20.58,20.6,160400.0,17.9312,17.9399,17.9051,17.9225,160400.0
2007-07-12 10:10:00,20.6,20.61,20.55,20.57,194500.0,17.9225,17.9312,17.879,17.8964,194500.0
2007-07-12 10:20:00,20.56,20.57,20.4,20.42,122300.0,17.8877,17.8964,17.7485,17.7659,122300.0
2007-07-12 10:30:00,20.43,20.44,20.35,20.35,140600.0,17.7746,17.7833,17.705,17.705,140600.0
2007-07-12 10:40:00,20.35,20.37,20.26,20.28,81800.0,17.705,17.7224,17.6267,17.6441,81800.0
2007-07-12 10:50:00,20.28,20.28,20.11,20.16,144900.0,17.6441,17.6441,17.4962,17.5397,144900.0
2007-07-12 11:00:00,20.16,20.21,20.12,20.18,31800.0,17.5397,17.5832,17.5049,17.5571,31800.0
2007-07-12 11:10:00,20.18,20.21,20.18,20.19,23400.0,17.5571,17.5832,17.5571,17.5658,23400.0
2007-07-12 11:20:00,20.18,20.32,20.17,20.25,108800.0,17.5571,17.6789,17.5484,17.618,108800.0
2007-07-12 11:30:00,20.23,20.3,20.17,20.28,102900.0,17.6006,17.6615,17.5484,17.6441,102900.0
2007-07-12 11:40:00,20.29,20.29,20.28,20.29,17800.0,17.6528,17.6528,17.6441,17.6528,17800.0
2007-07-12 11:50:00,20.28,20.36,20.28,20.3,88500.0,17.6441,17.7137,17.6441,17.6615,88500.0
2007-07-12 12:00:00,20.29,20.3,20.25,20.28,42000.0,17.6528,17.6615,17.618,17.6441,42000.0
2007-07-12 12:10:00,20.25,20.35,20.21,20.33,85800.0,17.618,17.705,17.5832,17.6876,85800.0
2007-07-12 12:20:00,20.33,20.36,20.27,20.33,183300.0,17.6876,17.7137,17.6354,17.6876,183300.0
2007-07-12 12:30:00,20.37,20.43,20.35,20.41,58600.0,17.7224,17.7746,17.705,17.7572,58600.0
2007-07-12 12:40:00,20.41,20.41,20.37,20.39,39500.0,17.7572,17.7572,17.7224,17.7398,39500.0
2007-07-12 12:50:00,20.39,20.47,20.38,20.45,46400.0,17.7398,17.8094,17.7311,17.792,46400.0
2007-07-12 13:00:00,20.45,20.51,20.45,20.5,65600.0,17.792,17.8442,17.792,17.8355,65600.0
2007-07-12 13:10:00,20.49,20.53,20.43,20.44,67400.0,17.8268,17.8616,17.7746,17.7833,67400.0
2007-07-12 13:20:00,20.43,20.49,20.39,20.47,37300.0,17.7746,17.8268,17.7398,17.8094,37300.0
2007-07-12 13:30:00,20.47,20.54,20.46,20.53,117400.0,17.8094,17.8703,17.8007,17.8616,117400.0
2007-07-12 13:40:00,20.53,20.56,20.38,20.45,57600.0,17.8616,17.8877,17.7311,17.792,57600.0
2007-07-12 13:50:00,20.45,20.48,20.41,20.48,42500.0,17.792,17.8181,17.7572,17.8181,42500.0
2007-07-12 14:00:00,20.48,20.52,20.47,20.51,102400.0,17.8181,17.8529,17.8094,17.8442,102400.0
2007-07-12 14:10:00,20.52,20.54,20.4,20.44,141600.0,17.8529,17.8703,17.7485,17.7833,141600.0
2007-07-12 14:20:00,20.43,20.44,20.4,20.41,26400.0,17.7746,17.7833,17.7485,17.7572,26400.0
2007-07-12 14:30:00,20.41,20.43,20.41,20.42,35900.0,17.7572,17.7746,17.7572,17.7659,35900.0
2007-07-12 14:40:00,20.42,20.43,20.34,20.38,54900.0,17.7659,17.7746,17.6963,17.7311,54900.0
2007-07-12 14:50:00,20.38,20.38,20.3,20.33,65000.0,17.7311,17.7311,17.6615,17.6876,65000.0
2007-07-12 15:00:00,20.32,20.37,20.32,20.34,94200.0,17.6789,17.7224,17.6789,17.6963,94200.0
2007-07-12 15:10:00,20.33,20.47,20.33,20.4,192000.0,17.6876,17.8094,17.6876,17.7485,192000.0
2007-07-12 15:20:00,20.41,20.43,20.39,20.41,101300.0,17.7572,17.7746,17.7398,17.7572,101300.0
2007-07-12 15:30:00,20.42,20.48,20.4,20.46,68400.0,17.7659,17.8181,17.7485,17.8007,68400.0
2007-07-12 15:40:00,20.47,20.5,20.4,20.45,106600.0,17.8094,17.8355,17.7485,17.792,106600.0
2007-07-12 15:50:00,20.44,20.45,20.24,20.4,116400.0,17.7833,17.792,17.6093,17.7485,116400.0
2007-07-13 09:30:00,20.35,20.4,20.26,20.34,61700.0,17.705,17.7485,17.6267,17.6963,61700.0
2007-07-13 09:40:00,20.34,20.35,20.29,20.32,66300.0,17.6963,17.705,17.6528,17.6789,66300.0
2007-07-13 09:50:00,20.31,20.4,20.31,20.35,46500.0,17.6702,17.7485,17.6702,17.705,46500.0
2007-07-13 10:00:00,20.35,20.36,20.34,20.35,19400.0,17.705,17.7137,17.6963,17.705,19400.0
2007-07-13 10:10:00,20.35,20.45,20.35,20.4,64600.0,17.705,17.792,17.705,17.7485,64600.0
2007-07-13 10:20:00,20.37,20.41,20.35,20.37,65900.0,17.7224,17.7572,17.705,17.7224,65900.0
2007-07-13 10:30:00,20.36,20.39,20.35,20.39,75400.0,17.7137,17.7398,17.705,17.7398,75400.0
2007-07-13 10:40:00,20.38,20.38,20.35,20.36,16400.0,17.7311,17.7311,17.705,17.7137,16400.0
2007-07-13 10:50:00,20.35,20.46,20.34,20.45,73900.0,17.705,17.8007,17.6963,17.792,73900.0
2007-07-13 11:00:00,20.45,20.48,20.38,20.39,40600.0,17.792,17.8181,17.7311,17.7398,40600.0
2007-07-13 11:10:00,20.4,20.41,20.38,20.38,40500.0,17.7485,17.7572,17.7311,17.7311,40500.0
2007-07-13 11:20:00,20.39,20.4,20.39,20.4,15400.0,17.7398,17.7485,17.7398,17.7485,15400.0
2007-07-13 11:30:00,20.39,20.4,20.39,20.4,27400.0,17.7398,17.7485,17.7398,17.7485,27400.0
2007-07-13 11:40:00,20.4,20.4,20.39,20.39,39200.0,17.7485,17.7485,17.7398,17.7398,39200.0
2007-07-13 11:50:00,20.39,20.4,20.39,20.39,13700.0,17.7398,17.7485,17.7398,17.7398,13700.0
2007-07-13 12:00:00,20.39,20.4,20.39,20.39,5400.0,17.7398,17.7485,17.7398,17.7398,5400.0
2007-07-13 12:10:00,20.4,20.4,20.39,20.4,9600.0,17.7485,17.7485,17.7398,17.7485,9600.0
2007-07-13 12:20:00,20.4,20.4,20.39,20.39,28000.0,17.7485,17.7485,17.7398,17.7398,28000.0
2007-07-13 12:30:00,20.39,20.4,20.23,20.26,115900.0,17.7398,17.7485,17.6006,17.6267,115900.0
2007-07-13 12:40:00,20.26,20.28,20.21,20.25,34900.0,17.6267,17.6441,17.5832,17.618,34900.0
2007-07-13 12:50:00,20.25,20.25,20.12,20.19,48200.0,17.618,17.618,17.5049,17.5658,48200.0
2007-07-13 13:00:00,20.19,20.27,20.16,20.23,13200.0,17.5658,17.6354,17.5397,17.6006,13200.0
2007-07-13 13:10:00,20.26,20.27,20.17,20.18,29900.0,17.6267,17.6354,17.5484,17.5571,29900.0
2007-07-13 13:20:00,20.18,20.21,20.18,20.18,34100.0,17.5571,17.5832,17.5571,17.5571,34100.0
2007-07-13 13:30:00,20.17,20.2,20.11,20.11,47300.0,17.5484,17.5745,17.4962,17.4962,47300.0
2007-07-13 13:40:00,20.09,20.22,20.08,20.2,16700.0,17.4788,17.5919,17.4701,17.5745,16700.0
2007-07-13 13:50:00,20.2,20.22,20.2,20.22,15300.0,17.5745,17.5919,17.5745,17.5919,15300.0
2007-07-13 14:00:00,20.21,20.3,20.21,20.29,19700.0,17.5832,17.6615,17.5832,17.6528,19700.0
2007-07-13 14:10:00,20.29,20.41,20.23,20.33,53500.0,17.6528,17.7572,17.6006,17.6876,53500.0
2007-07-13 14:20:00,20.32,20.33,20.25,20.25,36300.0,17.6789,17.6876,17.618,17.618,36300.0
2007-07-13 14:30:00,20.26,20.35,20.26,20.35,29100.0,17.6267,17.705,17.6267,17.705,29100.0
2007-07-13 14:40:00,20.35,20.42,20.35,20.36,40400.0,17.705,17.7659,17.705,17.7137,40400.0
2007-07-13 14:50:00,20.39,20.4,20.3,20.32,74800.0,17.7398,17.7485,17.6615,17.6789,74800.0
2007-07-13 15:00:00,20.31,20.37,20.27,20.35,17000.0,17.6702,17.7224,17.6354,17.705,17000.0
2007-07-13 15:10:00,20.35,20.43,20.35,20.41,25200.0,17.705,17.7746,17.705,17.7572,25200.0
2007-07-13 15:20:00,20.41,20.48,20.41,20.46,32700.0,17.7572,17.8181,17.7572,17.8007,32700.0
2007-07-13 15:30:00,20.46,20.47,20.31,20.46,59800.0,17.8007,17.8094,17.6702,17.8007,59800.0
2007-07-13 15:40:00,20.47,20.5,20.46,20.5,76500.0,17.8094,17.8355,17.8007,17.8355,76500.0
2007-07-13 15:50:00,20.5,20.54,20.45,20.5,133200.0,17.8355,17.8703,17.792,17.8355,133200.0
2007-07-16 09:30:00,20.45,20.6,20.31,20.6,60000.0,17.792,17.9225,17.6702,17.9225,60000.0
2007-07-16 09:40:00,20.63,20.7,20.55,20.66,55600.0,17.9486,18.0095,17.879,17.9747,55600.0
2007-07-16 09:50:00,20.65,20.89,20.65,20.88,47600.0,17.966,18.1748,17.966,18.1661,47600.0
2007-07-16 10:00:00,20.87,20.97,20.79,20.85,105100.0,18.1574,18.2444,18.0878,18.14,105100.0
2007-07-16 10:10:00,20.85,20.91,20.75,20.81,171400.0,18.14,18.1922,18.053,18.1052,171400.0
2007-07-16 10:20:00,20.82,20.85,20.75,20.85,41800.0,18.1139,18.14,18.053,18.14,41800.0
2007-07-16 10:30:00,20.85,20.88,20.79,20.86,51400.0,18.14,18.1661,18.0878,18.1487,51400.0
2007-07-16 10:40:00,20.85,20.88,20.84,20.87,170700.0,18.14,18.1661,18.1313,18.1574,170700.0
2007-07-16 10:50:00,20.86,20.95,20.84,20.92,196500.0,18.1487,18.227,18.1313,18.2009,196500.0
2007-07-16 11:00:00,20.92,20.95,20.79,20.79,160100.0,18.2009,18.227,18.0878,18.0878,160100.0
2007-07-16 11:10:00,20.78,20.85,20.75,20.8,103400.0,18.0791,18.14,18.053,18.0965,103400.0
2007-07-16 11:20:00,20.81,20.88,20.8,20.88,24100.0,18.1052,18.1661,18.0965,18.1661,24100.0
2007-07-16 11:30:00,20.88,20.93,20.87,20.9,160200.0,18.1661,18.2096,18.1574,18.1835,160200.0
2007-07-16 11:40:00,20.9,20.93,20.89,20.92,92900.0,18.1835,18.2096,18.1748,18.2009,92900.0
2007-07-16 11:50:00,20.93,20.97,20.92,20.93,72300.0,18.2096,18.2444,18.2009,18.2096,72300.0
2007-07-16 12:00:00,20.94,20.95,20.93,20.94,52800.0,18.2183,18.227,18.2096,18.2183,52800.0
2007-07-16 12:10:00,20.93,20.95,20.92,20.92,18500.0,18.2096,18.227,18.2009,18.2009,18500.0
2007-07-16 12:20:00,20.92,20.94,20.9,20.92,58000.0,18.2009,18.2183,18.1835,18.2009,58000.0
2007-07-16 12:30:00,20.93,20.95,20.92,20.93,67000.0,18.2096,18.227,18.2009,18.2096,67000.0
2007-07-16 12:40:00,20.94,20.96,20.84,20.94,89400.0,18.2183,18.2357,18.1313,18.2183,89400.0
2007-07-16 12:50:00,20.95,21.0,20.83,20.99,116400.0,18.227,18.2705,18.1226,18.2618,116400.0
2007-07-16 13:00:00,20.99,20.99,20.95,20.97,14600.0,18.2618,18.2618,18.227,18.2444,14600.0
2007-07-16 13:10:00,20.98,20.98,20.91,20.91,25900.0,18.2531,18.2531,18.1922,18.1922,25900.0
2007-07-16 13:20:00,20.92,20.92,20.85,20.88,38600.0,18.2009,18.2009,18.14,18.1661,38600.0
2007-07-16 13:30:00,20.87,20.92,20.87,20.91,10500.0,18.1574,18.2009,18.1574,18.1922,10500.0
2007-07-16 13:40:00,20.91,20.92,20.85,20.86,16200.0,18.1922,18.2009,18.14,18.1487,16200.0
2007-07-16 13:50:00,20.85,20.91,20.85,20.9,46300.0,18.14,18.1922,18.14,18.1835,46300.0
2007-07-16 14:00:00,20.9,20.91,20.87,20.9,67200.0,18.1835,18.1922,18.1574,18.1835,67200.0
2007-07-16 14:10:00,20.9,20.92,20.83,20.85,128800.0,18.1835,18.2009,18.1226,18.14,128800.0
2007-07-16 14:20:00,20.86,20.9,20.85,20.85,22900.0,18.1487,18.1835,18.14,18.14,22900.0
2007-07-16 14:30:00,20.87,20.9,20.8,20.87,40300.0,18.1574,18.1835,18.0965,18.1574,40300.0
2007-07-16 14:40:00,20.87,20.89,20.85,20.85,26200.0,18.1574,18.1748,18.14,18.14,26200.0
2007-07-16 14:50:00,20.85,20.93,20.85,20.92,110000.0,18.14,18.2096,18.14,18.2009,110000.0
2007-07-16 15:00:00,20.92,20.97,20.9,20.93,139800.0,18.2009,18.2444,18.1835,18.2096,139800.0
2007-07-16 15:10:00,20.93,21.0,20.93,20.97,50900.0,18.2096,18.2705,18.2096,18.2444,50900.0
2007-07-16 15:20:00,20.98,21.0,20.95,20.96,77900.0,18.2531,18.2705,18.227,18.2357,77900.0
2007-07-16 15:30:00,20.97,21.0,20.96,20.98,48000.0,18.2444,18.2705,18.2357,18.2531,48000.0
2007-07-16 15:40:00,20.98,20.99,20.92,20.92,52600.0,18.2531,18.2618,18.2009,18.2009,52600.0
2007-07-16 15:50:00,20.93,20.96,20.92,20.94,78000.0,18.2096,18.2357,18.2009,18.2183,78000.0
2007-07-17 09:30:00,21.0,21.09,21.0,21.05,229400.0,18.2705,18.3488,18.2705,18.314,229400.0
2007-07-17 09:40:00,21.05,21.25,21.04,21.07,348300.0,18.314,18.488,18.3053,18.3314,348300.0
2007-07-17 09:50:00,21.05,21.15,21.02,21.12,73400.0,18.314,18.401,18.2879,18.3749,73400.0
2007-07-17 10:00:00,21.12,21.12,20.92,20.94,117400.0,18.3749,18.3749,18.2009,18.2183,117400.0
2007-07-17 10:10:00,20.93,20.96,20.82,20.85,49500.0,18.2096,18.2357,18.1139,18.14,49500.0
2007-07-17 10:20:00,20.85,20.85,20.78,20.84,136800.0,18.14,18.14,18.0791,18.1313,136800.0
2007-07-17 10:30:00,20.85,21.0,20.85,20.96,110000.0,18.14,18.2705,18.14,18.2357,110000.0
2007-07-17 10:40:00,20.96,21.2,20.96,21.16,116300.0,18.2357,18.4445,18.2357,18.4097,116300.0
2007-07-17 10:50:00,21.15,21.21,21.06,21.1,61300.0,18.401,18.4532,18.3227,18.3575,61300.0
2007-07-17 11:00:00,21.1,21.1,21.03,21.03,28400.0,18.3575,18.3575,18.2966,18.2966,28400.0
2007-07-17 11:10:00,21.03,21.05,21.01,21.03,23100.0,18.2966,18.314,18.2792,18.2966,23100.0
2007-07-17 11:20:00,21.03,21.11,21.03,21.09,39800.0,18.2966,18.3662,18.2966,18.3488,39800.0
2007-07-17 11:30:00,21.09,21.1,21.08,21.1,47600.0,18.3488,18.3575,18.3401,18.3575,47600.0
2007-07-17 11:40:00,21.1,21.1,21.07,21.09,74000.0,18.3575,18.3575,18.3314,18.3488,74000.0
2007-07-17 11:50:00,21.08,21.14,21.0,21.09,209500.0,18.3401,18.3923,18.2705,18.3488,209500.0
2007-07-17 12:00:00,21.08,21.1,21.04,21.1,23600.0,18.3401,18.3575,18.3053,18.3575,23600.0
2007-07-17 12:10:00,21.09,21.1,21.07,21.1,136500.0,18.3488,18.3575,18.3314,18.3575,136500.0
2007-07-17 12:20:00,21.1,21.12,21.08,21.1,19600.0,18.3575,18.3749,18.3401,18.3575,19600.0
2007-07-17 12:30:00,21.1,21.1,21.08,21.08,77600.0,18.3575,18.3575,18.3401,18.3401,77600.0
2007-07-17 12:40:00,21.09,21.1,21.03,21.04,99100.0,18.3488,18.3575,18.2966,18.3053,99100.0
2007-07-17 12:50:00,21.05,21.1,21.04,21.07,96700.0,18.314,18.3575,18.3053,18.3314,96700.0
2007-07-17 13:00:00,21.09,21.09,21.04,21.07,12200.0,18.3488,18.3488,18.3053,18.3314,12200.0
2007-07-17 13:10:00,21.06,21.07,21.05,21.06,20100.0,18.3227,18.3314,18.314,18.3227,20100.0
2007-07-17 13:20:00,21.06,21.08,21.06,21.07,25100.0,18.3227,18.3401,18.3227,18.3314,25100.0
2007-07-17 13:30:00,21.07,21.08,21.06,21.07,11600.0,18.3314,18.3401,18.3227,18.3314,11600.0
2007-07-17 13:40:00,21.07,21.07,21.06,21.07,10200.0,18.3314,18.3314,18.3227,18.3314,10200.0
2007-07-17 13:50:00,21.07,21.08,21.05,21.06,47200.0,18.3314,18.3401,18.314,18.3227,47200.0
2007-07-17 14:00:00,21.06,21.07,21.05,21.06,70700.0,18.3227,18.3314,18.314,18.3227,70700.0
2007-07-17 14:10:00,21.06,21.06,21.05,21.06,60800.0,18.3227,18.3227,18.314,18.3227,60800.0
2007-07-17 14:20:00,21.05,21.06,21.04,21.04,66800.0,18.314,18.3227,18.3053,18.3053,66800.0
2007-07-17 14:30:00,21.05,21.06,20.98,20.99,70500.0,18.314,18.3227,18.2531,18.2618,70500.0
2007-07-17 14:40:00,20.99,21.05,20.99,21.04,102500.0,18.2618,18.314,18.2618,18.3053,102500.0
2007-07-17 14:50:00,21.04,21.09,21.04,21.05,150800.0,18.3053,18.3488,18.3053,18.314,150800.0
2007-07-17 15:00:00,21.05,21.05,20.95,20.95,76700.0,18.314,18.314,18.227,18.227,76700.0
2007-07-17 15:10:00,20.96,21.09,20.96,21.09,168600.0,18.2357,18.3488,18.2357,18.3488,168600.0
2007-07-17 15:20:00,21.09,21.13,21.05,21.11,215500.0,18.3488,18.3836,18.314,18.3662,215500.0
2007-07-17 15:30:00,21.1,21.12,21.05,21.08,178500.0,18.3575,18.3749,18.314,18.3401,178500.0
2007-07-17 15:40:00,21.08,21.09,21.07,21.08,230700.0,18.3401,18.3488,18.3314,18.3401,230700.0
2007-07-17 15:50:00,21.07,21.17,21.01,21.17,470300.0,18.3314,18.4184,18.2792,18.4184,470300.0
2007-07-18 09:30:00,21.79,21.8,21.2,21.27,361000.0,18.9579,18.9666,18.4445,18.5054,361000.0
2007-07-18 09:40:00,21.29,21.45,21.19,21.39,448300.0,18.5228,18.662,18.4358,18.6098,448300.0
2007-07-18 09:50:00,21.39,21.39,21.2,21.24,416200.0,18.6098,18.6098,18.4445,18.4793,416200.0
2007-07-18 10:00:00,21.24,21.32,21.15,21.31,273700.0,18.4793,18.5489,18.401,18.5402,273700.0
2007-07-18 10:10:00,21.3,21.31,21.21,21.23,105000.0,18.5315,18.5402,18.4532,18.4706,105000.0
2007-07-18 10:20:00,21.23,21.28,21.15,21.27,186100.0,18.4706,18.5141,18.401,18.5054,186100.0
2007-07-18 10:30:00,21.27,21.33,21.2,21.28,889900.0,18.5054,18.5576,18.4445,18.5141,889900.0
2007-07-18 10:40:00,21.28,21.33,21.28,21.31,140000.0,18.5141,18.5576,18.5141,18.5402,140000.0
2007-07-18 10:50:00,21.3,21.32,21.27,21.31,169300.0,18.5315,18.5489,18.5054,18.5402,169300.0
2007-07-18 11:00:00,21.3,21.32,21.25,21.31,57800.0,18.5315,18.5489,18.488,18.5402,57800.0
2007-07-18 11:10:00,21.31,21.39,21.3,21.35,131300.0,18.5402,18.6098,18.5315,18.575,131300.0
2007-07-18 11:20:00,21.35,21.35,21.33,21.34,144600.0,18.575,18.575,18.5576,18.5663,144600.0
2007-07-18 11:30:00,21.34,21.35,21.34,21.34,131800.0,18.5663,18.575,18.5663,18.5663,131800.0
2007-07-18 11:40:00,21.34,21.4,21.34,21.37,175600.0,18.5663,18.6185,18.5663,18.5924,175600.0
2007-07-18 11:50:00,21.38,21.38,21.32,21.35,70600.0,18.6011,18.6011,18.5489,18.575,70600.0
2007-07-18 12:00:00,21.34,21.35,21.34,21.35,18800.0,18.5663,18.575,18.5663,18.575,18800.0
2007-07-18 12:10:00,21.34,21.4,21.34,21.38,693100.0,18.5663,18.6185,18.5663,18.6011,693100.0
2007-07-18 12:20:00,21.39,21.39,21.32,21.35,525700.0,18.6098,18.6098,18.5489,18.575,525700.0
2007-07-18 12:30:00,21.35,21.38,21.34,21.35,37600.0,18.575,18.6011,18.5663,18.575,37600.0
2007-07-18 12:40:00,21.36,21.36,21.32,21.33,537300.0,18.5837,18.5837,18.5489,18.5576,537300.0
2007-07-18 12:50:00,21.34,21.37,21.33,21.34,49400.0,18.5663,18.5924,18.5576,18.5663,49400.0
2007-07-18 13:00:00,21.34,21.36,21.34,21.35,35600.0,18.5663,18.5837,18.5663,18.575,35600.0
2007-07-18 13:10:00,21.35,21.37,21.33,21.36,266900.0,18.575,18.5924,18.5576,18.5837,266900.0
2007-07-18 13:20:00,21.36,21.37,21.35,21.35,30300.0,18.5837,18.5924,18.575,18.575,30300.0
2007-07-18 13:30:00,21.35,21.37,21.35,21.37,26500.0,18.575,18.5924,18.575,18.5924,26500.0
2007-07-18 13:40:00,21.37,21.38,21.35,21.35,21900.0,18.5924,18.6011,18.575,18.575,21900.0
2007-07-18 13:50:00,21.35,21.37,21.35,21.36,41900.0,18.575,18.5924,18.575,18.5837,41900.0
2007-07-18 14:00:00,21.36,21.38,21.35,21.37,31200.0,18.5837,18.6011,18.575,18.5924,31200.0
2007-07-18 14:10:00,21.35,21.39,21.35,21.37,149800.0,18.575,18.6098,18.575,18.5924,149800.0
2007-07-18 14:20:00,21.36,21.37,21.35,21.35,48600.0,18.5837,18.5924,18.575,18.575,48600.0
2007-07-18 14:30:00,21.35,21.37,21.32,21.34,341900.0,18.575,18.5924,18.5489,18.5663,341900.0
2007-07-18 14:40:00,21.36,21.37,21.31,21.35,505500.0,18.5837,18.5924,18.5402,18.575,505500.0
2007-07-18 14:50:00,21.35,21.36,21.34,21.35,227000.0,18.575,18.5837,18.5663,18.575,227000.0
2007-07-18 15:00:00,21.36,21.36,21.3,21.36,167100.0,18.5837,18.5837,18.5315,18.5837,167100.0
2007-07-18 15:10:00,21.35,21.37,21.35,21.36,61800.0,18.575,18.5924,18.575,18.5837,61800.0
2007-07-18 15:20:00,21.36,21.37,21.36,21.37,123500.0,18.5837,18.5924,18.5837,18.5924,123500.0
2007-07-18 15:30:00,21.36,21.38,21.35,21.38,357500.0,18.5837,18.6011,18.575,18.6011,357500.0
2007-07-18 15:40:00,21.37,21.39,21.36,21.37,368900.0,18.5924,18.6098,18.5837,18.5924,368900.0
2007-07-18 15:50:00,21.38,21.41,21.37,21.37,407200.0,18.6011,18.6272,18.5924,18.5924,407200.0
2007-07-19 09:30:00,21.48,21.8,21.4,21.78,288100.0,18.6881,18.9666,18.6185,18.9492,288100.0
2007-07-19 09:40:00,21.79,21.79,21.6,21.67,371000.0,18.9579,18.9579,18.7925,18.8534,371000.0
2007-07-19 09:50:00,21.68,21.69,21.61,21.65,144700.0,18.8621,18.8708,18.8012,18.836,144700.0
2007-07-19 10:00:00,21.66,21.66,21.64,21.66,225900.0,18.8447,18.8447,18.8273,18.8447,225900.0
2007-07-19 10:10:00,21.65,21.68,21.65,21.66,68400.0,18.836,18.8621,18.836,18.8447,68400.0
2007-07-19 10:20:00,21.65,21.68,21.62,21.63,161500.0,18.836,18.8621,18.8099,18.8186,161500.0
2007-07-19 10:30:00,21.64,21.66,21.63,21.65,157500.0,18.8273,18.8447,18.8186,18.836,157500.0
2007-07-19 10:40:00,21.65,21.66,21.55,21.6,423800.0,18.836,18.8447,18.749,18.7925,423800.0
2007-07-19 10:50:00,21.6,21.65,21.6,21.63,458900.0,18.7925,18.836,18.7925,18.8186,458900.0
2007-07-19 11:00:00,21.64,21.65,21.62,21.63,81700.0,18.8273,18.836,18.8099,18.8186,81700.0
2007-07-19 11:10:00,21.64,21.67,21.64,21.66,149700.0,18.8273,18.8534,18.8273,18.8447,149700.0
2007-07-19 11:20:00,21.67,21.68,21.65,21.66,37500.0,18.8534,18.8621,18.836,18.8447,37500.0
2007-07-19 11:30:00,21.66,21.69,21.66,21.69,41900.0,18.8447,18.8708,18.8447,18.8708,41900.0
2007-07-19 11:40:00,21.68,21.75,21.68,21.74,102900.0,18.8621,18.923,18.8621,18.9143,102900.0
2007-07-19 11:50:00,21.73,21.74,21.7,21.7,29700.0,18.9056,18.9143,18.8795,18.8795,29700.0
2007-07-19 12:00:00,21.71,21.74,21.65,21.7,113100.0,18.8882,18.9143,18.836,18.8795,113100.0
2007-07-19 12:10:00,21.71,21.71,21.68,21.69,104300.0,18.8882,18.8882,18.8621,18.8708,104300.0
2007-07-19 12:20:00,21.69,21.7,21.66,21.69,38800.0,18.8708,18.8795,18.8447,18.8708,38800.0
2007-07-19 12:30:00,21.69,21.7,21.68,21.7,52300.0,18.8708,18.8795,18.8621,18.8795,52300.0
2007-07-19 12:40:00,21.7,21.71,21.69,21.7,31100.0,18.8795,18.8882,18.8708,18.8795,31100.0
2007-07-19 12:50:00,21.69,21.7,21.69,21.69,10300.0,18.8708,18.8795,18.8708,18.8708,10300.0
2007-07-19 13:00:00,21.7,21.71,21.69,21.71,64300.0,18.8795,18.8882,18.8708,18.8882,64300.0
2007-07-19 13:10:00,21.71,21.71,21.67,21.68,25300.0,18.8882,18.8882,18.8534,18.8621,25300.0
2007-07-19 13:20:00,21.68,21.68,21.66,21.66,51500.0,18.8621,18.8621,18.8447,18.8447,51500.0
2007-07-19 13:30:00,21.66,21.67,21.63,21.66,251700.0,18.8447,18.8534,18.8186,18.8447,251700.0
2007-07-19 13:40:00,21.66,21.67,21.64,21.66,39200.0,18.8447,18.8534,18.8273,18.8447,39200.0
2007-07-19 13:50:00,21.67,21.67,21.65,21.66,167700.0,18.8534,18.8534,18.836,18.8447,167700.0
2007-07-19 14:00:00,21.66,21.69,21.65,21.68,21400.0,18.8447,18.8708,18.836,18.8621,21400.0
2007-07-19 14:10:00,21.68,21.68,21.65,21.66,28500.0,18.8621,18.8621,18.836,18.8447,28500.0
2007-07-19 14:20:00,21.65,21.7,21.65,21.69,384500.0,18.836,18.8795,18.836,18.8708,384500.0
2007-07-19 14:30:00,21.7,21.7,21.67,21.68,154700.0,18.8795,18.8795,18.8534,18.8621,154700.0
2007-07-19 14:40:00,21.68,21.68,21.66,21.66,86800.0,18.8621,18.8621,18.8447,18.8447,86800.0
2007-07-19 14:50:00,21.67,21.69,21.65,21.66,1055600.0,18.8534,18.8708,18.836,18.8447,1055600.0
2007-07-19 15:00:00,21.66,21.67,21.64,21.65,1465400.0,18.8447,18.8534,18.8273,18.836,1465400.0
2007-07-19 15:10:00,21.66,21.66,21.63,21.64,733300.0,18.8447,18.8447,18.8186,18.8273,733300.0
2007-07-19 15:20:00,21.64,21.65,21.61,21.65,173800.0,18.8273,18.836,18.8012,18.836,173800.0
2007-07-19 15:30:00,21.65,21.65,21.62,21.64,86100.0,18.836,18.836,18.8099,18.8273,86100.0
2007-07-19 15:40:00,21.65,21.65,21.4,21.61,167300.0,18.836,18.836,18.6185,18.8012,167300.0
2007-07-19 15:50:00,21.6,21.6,21.49,21.54,446600.0,18.7925,18.7925,18.6968,18.7403,446600.0
2007-07-20 09:30:00,21.41,21.55,21.4,21.54,93600.0,18.6272,18.749,18.6185,18.7403,93600.0
2007-07-20 09:40:00,21.54,21.58,21.5,21.51,129200.0,18.7403,18.7751,18.7055,18.7142,129200.0
2007-07-20 09:50:00,21.5,21.51,21.32,21.33,61700.0,18.7055,18.7142,18.5489,18.5576,61700.0
2007-07-20 10:00:00,21.33,21.37,21.26,21.36,84700.0,18.5576,18.5924,18.4967,18.5837,84700.0
2007-07-20 10:10:00,21.36,21.4,21.27,21.32,164900.0,18.5837,18.6185,18.5054,18.5489,164900.0
2007-07-20 10:20:00,21.32,21.36,21.27,21.29,57100.0,18.5489,18.5837,18.5054,18.5228,57100.0
2007-07-20 10:30:00,21.29,21.33,21.28,21.31,63500.0,18.5228,18.5576,18.5141,18.5402,63500.0
2007-07-20 10:40:00,21.31,21.31,21.2,21.2,85700.0,18.5402,18.5402,18.4445,18.4445,85700.0
2007-07-20 10:50:00,21.2,21.24,21.2,21.22,54600.0,18.4445,18.4793,18.4445,18.4619,54600.0
2007-07-20 11:00:00,21.23,21.3,21.19,21.2,60000.0,18.4706,18.5315,18.4358,18.4445,60000.0
2007-07-20 11:10:00,21.2,21.25,21.18,21.19,137200.0,18.4445,18.488,18.4271,18.4358,137200.0
2007-07-20 11:20:00,21.19,21.21,21.19,21.19,114200.0,18.4358,18.4532,18.4358,18.4358,114200.0
2007-07-20 11:30:00,21.19,21.2,21.1,21.12,270100.0,18.4358,18.4445,18.3575,18.3749,270100.0
2007-07-20 11:40:00,21.12,21.17,21.09,21.11,164300.0,18.3749,18.4184,18.3488,18.3662,164300.0
2007-07-20 11:50:00,21.12,21.12,21.0,21.06,136500.0,18.3749,18.3749,18.2705,18.3227,136500.0
2007-07-20 12:00:00,21.07,21.12,21.06,21.07,41300.0,18.3314,18.3749,18.3227,18.3314,41300.0
2007-07-20 12:10:00,21.08,21.11,21.04,21.06,85700.0,18.3401,18.3662,18.3053,18.3227,85700.0
2007-07-20 12:20:00,21.07,21.08,21.04,21.07,88300.0,18.3314,18.3401,18.3053,18.3314,88300.0
2007-07-20 12:30:00,21.08,21.19,21.08,21.17,65700.0,18.3401,18.4358,18.3401,18.4184,65700.0
2007-07-20 12:40:00,21.17,21.18,21.03,21.15,82900.0,18.4184,18.4271,18.2966,18.401,82900.0
2007-07-20 12:50:00,21.14,21.19,21.12,21.15,68500.0,18.3923,18.4358,18.3749,18.401,68500.0
2007-07-20 13:00:00,21.15,21.16,21.08,21.15,31600.0,18.401,18.4097,18.3401,18.401,31600.0
2007-07-20 13:10:00,21.15,21.16,21.14,21.16,44800.0,18.401,18.4097,18.3923,18.4097,44800.0
2007-07-20 13:20:00,21.15,21.32,21.15,21.32,46400.0,18.401,18.5489,18.401,18.5489,46400.0
2007-07-20 13:30:00,21.29,21.33,21.25,21.29,203200.0,18.5228,18.5576,18.488,18.5228,203200.0
2007-07-20 13:40:00,21.29,21.31,21.28,21.3,95100.0,18.5228,18.5402,18.5141,18.5315,95100.0
2007-07-20 13:50:00,21.3,21.36,21.29,21.35,92700.0,18.5315,18.5837,18.5228,18.575,92700.0
2007-07-20 14:00:00,21.34,21.39,21.3,21.39,89300.0,18.5663,18.6098,18.5315,18.6098,89300.0
2007-07-20 14:10:00,21.39,21.41,21.39,21.39,59100.0,18.6098,18.6272,18.6098,18.6098,59100.0
2007-07-20 14:20:00,21.39,21.49,21.39,21.47,69600.0,18.6098,18.6968,18.6098,18.6794,69600.0
2007-07-20 14:30:00,21.47,21.47,21.33,21.33,84800.0,18.6794,18.6794,18.5576,18.5576,84800.0
2007-07-20 14:40:00,21.32,21.4,21.32,21.4,36600.0,18.5489,18.6185,18.5489,18.6185,36600.0
2007-07-20 14:50:00,21.4,21.46,21.4,21.46,49800.0,18.6185,18.6707,18.6185,18.6707,49800.0
2007-07-20 15:00:00,21.47,21.49,21.46,21.48,40500.0,18.6794,18.6968,18.6707,18.6881,40500.0
2007-07-20 15:10:00,21.48,21.55,21.47,21.55,88300.0,18.6881,18.749,18.6794,18.749,88300.0
2007-07-20 15:20:00,21.54,21.56,21.5,21.53,97800.0,18.7403,18.7577,18.7055,18.7316,97800.0
2007-07-20 15:30:00,21.54,21.54,21.38,21.5,95200.0,18.7403,18.7403,18.6011,18.7055,95200.0
2007-07-20 15:40:00,21.5,21.5,21.23,21.34,357400.0,18.7055,18.7055,18.4706,18.5663,357400.0
2007-07-20 15:50:00,21.32,21.43,21.11,21.43,336500.0,18.5489,18.6446,18.3662,18.6446,336500.0
2007-07-23 09:30:00,21.4,21.44,21.25,21.31,233300.0,18.6185,18.6533,18.488,18.5402,233300.0
2007-07-23 09:40:00,21.31,21.33,21.05,21.05,199000.0,18.5402,18.5576,18.314,18.314,199000.0
2007-07-23 09:50:00,21.06,21.24,21.05,21.24,269700.0,18.3227,18.4793,18.314,18.4793,269700.0
2007-07-23 10:00:00,21.23,21.27,21.05,21.05,199500.0,18.4706,18.5054,18.314,18.314,199500.0
2007-07-23 10:10:00,21.06,21.17,21.03,21.12,150800.0,18.3227,18.4184,18.2966,18.3749,150800.0
2007-07-23 10:20:00,21.12,21.15,21.04,21.15,165800.0,18.3749,18.401,18.3053,18.401,165800.0
2007-07-23 10:30:00,21.12,21.16,21.04,21.05,149800.0,18.3749,18.4097,18.3053,18.314,149800.0
2007-07-23 10:40:00,21.06,21.07,21.01,21.03,136900.0,18.3227,18.3314,18.2792,18.2966,136900.0
2007-07-23 10:50:00,21.04,21.22,21.04,21.22,97700.0,18.3053,18.4619,18.3053,18.4619,97700.0
2007-07-23 11:00:00,21.22,21.3,21.17,21.24,216100.0,18.4619,18.5315,18.4184,18.4793,216100.0
2007-07-23 11:10:00,21.25,21.25,21.19,21.22,118900.0,18.488,18.488,18.4358,18.4619,118900.0
2007-07-23 11:20:00,21.22,21.26,21.21,21.26,62400.0,18.4619,18.4967,18.4532,18.4967,62400.0
2007-07-23 11:30:00,21.25,21.36,21.25,21.3,162500.0,18.488,18.5837,18.488,18.5315,162500.0
2007-07-23 11:40:00,21.3,21.3,21.25,21.25,43100.0,18.5315,18.5315,18.488,18.488,43100.0
2007-07-23 11:50:00,21.24,21.24,21.11,21.14,90200.0,18.4793,18.4793,18.3662,18.3923,90200.0
2007-07-23 12:00:00,21.15,21.2,21.13,21.2,27500.0,18.401,18.4445,18.3836,18.4445,27500.0
2007-07-23 12:10:00,21.18,21.22,21.18,21.22,17400.0,18.4271,18.4619,18.4271,18.4619,17400.0
2007-07-23 12:20:00,21.22,21.24,21.17,21.17,31700.0,18.4619,18.4793,18.4184,18.4184,31700.0
2007-07-23 12:30:00,21.17,21.18,21.16,21.18,25200.0,18.4184,18.4271,18.4097,18.4271,25200.0
2007-07-23 12:40:00,21.18,21.19,21.16,21.18,52900.0,18.4271,18.4358,18.4097,18.4271,52900.0
2007-07-23 12:50:00,21.18,21.26,21.18,21.26,33000.0,18.4271,18.4967,18.4271,18.4967,33000.0
2007-07-23 13:00:00,21.27,21.45,21.27,21.44,190200.0,18.5054,18.662,18.5054,18.6533,190200.0
2007-07-23 13:10:00,21.48,21.5,21.42,21.48,51600.0,18.6881,18.7055,18.6359,18.6881,51600.0
2007-07-23 13:20:00,21.46,21.49,21.42,21.48,34800.0,18.6707,18.6968,18.6359,18.6881,34800.0
2007-07-23 13:30:00,21.48,21.49,21.45,21.46,36600.0,18.6881,18.6968,18.662,18.6707,36600.0
2007-07-23 13:40:00,21.46,21.47,21.43,21.44,44700.0,18.6707,18.6794,18.6446,18.6533,44700.0
2007-07-23 13:50:00,21.44,21.46,21.36,21.37,194700.0,18.6533,18.6707,18.5837,18.5924,194700.0
2007-07-23 14:00:00,21.37,21.37,21.23,21.27,120600.0,18.5924,18.5924,18.4706,18.5054,120600.0
2007-07-23 14:10:00,21.27,21.31,21.2,21.21,107000.0,18.5054,18.5402,18.4445,18.4532,107000.0
2007-07-23 14:20:00,21.2,21.28,21.16,21.25,52700.0,18.4445,18.5141,18.4097,18.488,52700.0
2007-07-23 14:30:00,21.25,21.28,21.08,21.08,186000.0,18.488,18.5141,18.3401,18.3401,186000.0
2007-07-23 14:40:00,21.08,21.13,21.03,21.12,100300.0,18.3401,18.3836,18.2966,18.3749,100300.0
2007-07-23 14:50:00,21.11,21.15,21.05,21.14,43200.0,18.3662,18.401,18.314,18.3923,43200.0
2007-07-23 15:00:00,21.14,21.25,21.14,21.14,52900.0,18.3923,18.488,18.3923,18.3923,52900.0
2007-07-23 15:10:00,21.14,21.16,21.12,21.15,42500.0,18.3923,18.4097,18.3749,18.401,42500.0
2007-07-23 15:20:00,21.14,21.16,21.12,21.13,60000.0,18.3923,18.4097,18.3749,18.3836,60000.0
2007-07-23 15:30:00,21.13,21.15,21.09,21.1,318800.0,18.3836,18.401,18.3488,18.3575,318800.0
2007-07-23 15:40:00,21.1,21.14,21.01,21.11,116900.0,18.3575,18.3923,18.2792,18.3662,116900.0
2007-07-23 15:50:00,21.13,21.19,21.1,21.11,81600.0,18.3836,18.4358,18.3575,18.3662,81600.0
2007-07-24 09:30:00,21.15,21.28,21.15,21.18,162800.0,18.401,18.5141,18.401,18.4271,162800.0
2007-07-24 09:40:00,21.18,21.18,20.73,20.94,436400.0,18.4271,18.4271,18.0356,18.2183,436400.0
2007-07-24 09:50:00,20.92,21.1,20.92,21.03,204300.0,18.2009,18.3575,18.2009,18.2966,204300.0
2007-07-24 10:00:00,21.06,21.16,20.93,21.1,150800.0,18.3227,18.4097,18.2096,18.3575,150800.0
2007-07-24 10:10:00,21.12,21.2,21.12,21.18,256900.0,18.3749,18.4445,18.3749,18.4271,256900.0
2007-07-24 10:20:00,21.18,21.2,21.15,21.15,250500.0,18.4271,18.4445,18.401,18.401,250500.0
2007-07-24 10:30:00,21.16,21.25,21.15,21.24,289000.0,18.4097,18.488,18.401,18.4793,289000.0
2007-07-24 10:40:00,21.24,21.25,21.2,21.22,86300.0,18.4793,18.488,18.4445,18.4619,86300.0
2007-07-24 10:50:00,21.22,21.31,21.21,21.28,128300.0,18.4619,18.5402,18.4532,18.5141,128300.0
2007-07-24 11:00:00,21.28,21.35,21.26,21.31,114400.0,18.5141,18.575,18.4967,18.5402,114400.0
2007-07-24 11:10:00,21.31,21.33,21.24,21.3,104600.0,18.5402,18.5576,18.4793,18.5315,104600.0
2007-07-24 11:20:00,21.31,21.31,21.27,21.3,39100.0,18.5402,18.5402,18.5054,18.5315,39100.0
2007-07-24 11:30:00,21.3,21.3,21.26,21.27,36000.0,18.5315,18.5315,18.4967,18.5054,36000.0
2007-07-24 11:40:00,21.26,21.27,21.21,21.22,137700.0,18.4967,18.5054,18.4532,18.4619,137700.0
2007-07-24 11:50:00,21.21,21.22,21.2,21.22,26000.0,18.4532,18.4619,18.4445,18.4619,26000.0
2007-07-24 12:00:00,21.22,21.27,21.21,21.21,31300.0,18.4619,18.5054,18.4532,18.4532,31300.0
2007-07-24 12:10:00,21.22,21.35,21.2,21.32,193400.0,18.4619,18.575,18.4445,18.5489,193400.0
2007-07-24 12:20:00,21.32,21.44,21.31,21.43,153800.0,18.5489,18.6533,18.5402,18.6446,153800.0
2007-07-24 12:30:00,21.44,21.6,21.42,21.55,202000.0,18.6533,18.7925,18.6359,18.749,202000.0
2007-07-24 12:40:00,21.57,21.59,21.43,21.52,153700.0,18.7664,18.7838,18.6446,18.7229,153700.0
2007-07-24 12:50:00,21.52,21.53,21.35,21.35,131600.0,18.7229,18.7316,18.575,18.575,131600.0
2007-07-24 13:00:00,21.35,21.4,21.31,21.32,191100.0,18.575,18.6185,18.5402,18.5489,191100.0
2007-07-24 13:10:00,21.33,21.44,21.32,21.42,104400.0,18.5576,18.6533,18.5489,18.6359,104400.0
2007-07-24 13:20:00,21.4,21.44,21.39,21.4,66200.0,18.6185,18.6533,18.6098,18.6185,66200.0
2007-07-24 13:30:00,21.38,21.41,21.34,21.35,78500.0,18.6011,18.6272,18.5663,18.575,78500.0
2007-07-24 13:40:00,21.34,21.37,21.27,21.29,231400.0,18.5663,18.5924,18.5054,18.5228,231400.0
2007-07-24 13:50:00,21.28,21.32,21.27,21.32,127000.0,18.5141,18.5489,18.5054,18.5489,127000.0
2007-07-24 14:00:00,21.32,21.33,21.27,21.31,156800.0,18.5489,18.5576,18.5054,18.5402,156800.0
2007-07-24 14:10:00,21.31,21.32,21.3,21.31,48500.0,18.5402,18.5489,18.5315,18.5402,48500.0
2007-07-24 14:20:00,21.32,21.32,21.21,21.21,314000.0,18.5489,18.5489,18.4532,18.4532,314000.0
2007-07-24 14:30:00,21.22,21.28,21.2,21.25,195200.0,18.4619,18.5141,18.4445,18.488,195200.0
2007-07-24 14:40:00,21.24,21.27,21.21,21.23,113200.0,18.4793,18.5054,18.4532,18.4706,113200.0
2007-07-24 14:50:00,21.23,21.26,21.23,21.25,126200.0,18.4706,18.4967,18.4706,18.488,126200.0
2007-07-24 15:00:00,21.24,21.25,21.14,21.17,167500.0,18.4793,18.488,18.3923,18.4184,167500.0
2007-07-24 15:10:00,21.17,21.2,21.17,21.19,80600.0,18.4184,18.4445,18.4184,18.4358,80600.0
2007-07-24 15:20:00,21.18,21.22,21.16,21.21,101600.0,18.4271,18.4619,18.4097,18.4532,101600.0
2007-07-24 15:30:00,21.21,21.24,21.17,21.19,193600.0,18.4532,18.4793,18.4184,18.4358,193600.0
2007-07-24 15:40:00,21.18,21.25,21.18,21.24,182000.0,18.4271,18.488,18.4271,18.4793,182000.0
2007-07-24 15:50:00,21.25,21.33,21.22,21.3,185300.0,18.488,18.5576,18.4619,18.5315,185300.0
2007-07-25 09:30:00,21.3,21.31,21.16,21.22,56800.0,18.5315,18.5402,18.4097,18.4619,56800.0
2007-07-25 09:40:00,21.22,21.27,21.17,21.18,48400.0,18.4619,18.5054,18.4184,18.4271,48400.0
2007-07-25 09:50:00,21.18,21.21,21.16,21.2,26200.0,18.4271,18.4532,18.4097,18.4445,26200.0
2007-07-25 10:00:00,21.2,21.21,21.08,21.09,113500.0,18.4445,18.4532,18.3401,18.3488,113500.0
2007-07-25 10:10:00,21.1,21.17,21.1,21.15,29800.0,18.3575,18.4184,18.3575,18.401,29800.0
2007-07-25 10:20:00,21.16,21.2,21.08,21.16,52500.0,18.4097,18.4445,18.3401,18.4097,52500.0
2007-07-25 10:30:00,21.16,21.18,21.11,21.13,72300.0,18.4097,18.4271,18.3662,18.3836,72300.0
2007-07-25 10:40:00,21.14,21.15,21.03,21.03,81500.0,18.3923,18.401,18.2966,18.2966,81500.0
2007-07-25 10:50:00,21.03,21.03,20.85,20.86,66700.0,18.2966,18.2966,18.14,18.1487,66700.0
2007-07-25 11:00:00,20.87,20.91,20.85,20.88,34500.0,18.1574,18.1922,18.14,18.1661,34500.0
2007-07-25 11:10:00,20.88,20.9,20.66,20.68,172100.0,18.1661,18.1835,17.9747,17.9921,172100.0
2007-07-25 11:20:00,20.68,20.73,20.64,20.68,23800.0,17.9921,18.0356,17.9573,17.9921,23800.0
2007-07-25 11:30:00,20.71,20.76,20.7,20.73,31400.0,18.0182,18.0617,18.0095,18.0356,31400.0
2007-07-25 11:40:00,20.73,20.75,20.7,20.73,23500.0,18.0356,18.053,18.0095,18.0356,23500.0
2007-07-25 11:50:00,20.73,20.83,20.73,20.83,38100.0,18.0356,18.1226,18.0356,18.1226,38100.0
2007-07-25 12:00:00,20.83,20.84,20.74,20.8,18600.0,18.1226,18.1313,18.0443,18.0965,18600.0
2007-07-25 12:10:00,20.8,20.83,20.7,20.8,63000.0,18.0965,18.1226,18.0095,18.0965,63000.0
2007-07-25 12:20:00,20.79,20.8,20.77,20.78,15600.0,18.0878,18.0965,18.0704,18.0791,15600.0
2007-07-25 12:30:00,20.79,20.79,20.66,20.66,22100.0,18.0878,18.0878,17.9747,17.9747,22100.0
2007-07-25 12:40:00,20.65,20.65,20.6,20.6,33500.0,17.966,17.966,17.9225,17.9225,33500.0
2007-07-25 12:50:00,20.61,20.77,20.6,20.74,52900.0,17.9312,18.0704,17.9225,18.0443,52900.0
2007-07-25 13:00:00,20.73,20.73,20.66,20.73,13100.0,18.0356,18.0356,17.9747,18.0356,13100.0
2007-07-25 13:10:00,20.72,20.76,20.66,20.7,52900.0,18.0269,18.0617,17.9747,18.0095,52900.0
2007-07-25 13:20:00,20.7,20.77,20.61,20.61,243500.0,18.0095,18.0704,17.9312,17.9312,243500.0
2007-07-25 13:30:00,20.62,20.75,20.57,20.69,40800.0,17.9399,18.053,17.8964,18.0008,40800.0
2007-07-25 13:40:00,20.69,20.76,20.69,20.76,25500.0,18.0008,18.0617,18.0008,18.0617,25500.0
2007-07-25 13:50:00,20.75,20.78,20.73,20.76,17300.0,18.053,18.0791,18.0356,18.0617,17300.0
2007-07-25 14:00:00,20.76,20.77,20.7,20.7,17800.0,18.0617,18.0704,18.0095,18.0095,17800.0
2007-07-25 14:10:00,20.72,20.75,20.61,20.63,29200.0,18.0269,18.053,17.9312,17.9486,29200.0
2007-07-25 14:20:00,20.63,20.64,20.45,20.55,97800.0,17.9486,17.9573,17.792,17.879,97800.0
2007-07-25 14:30:00,20.53,20.74,20.46,20.56,100800.0,17.8616,18.0443,17.8007,17.8877,100800.0
2007-07-25 14:40:00,20.56,20.63,20.54,20.63,64200.0,17.8877,17.9486,17.8703,17.9486,64200.0
2007-07-25 14:50:00,20.62,20.62,20.53,20.56,37200.0,17.9399,17.9399,17.8616,17.8877,37200.0
2007-07-25 15:00:00,20.56,20.58,20.53,20.58,33400.0,17.8877,17.9051,17.8616,17.9051,33400.0
2007-07-25 15:10:00,20.59,20.62,20.52,20.62,129300.0,17.9138,17.9399,17.8529,17.9399,129300.0
2007-07-25 15:20:00,20.6,20.63,20.56,20.63,35400.0,17.9225,17.9486,17.8877,17.9486,35400.0
2007-07-25 15:30:00,20.63,20.82,20.61,20.81,82400.0,17.9486,18.1139,17.9312,18.1052,82400.0
2007-07-25 15:40:00,20.81,20.81,20.55,20.74,210600.0,18.1052,18.1052,17.879,18.0443,210600.0
2007-07-25 15:50:00,20.74,20.77,20.55,20.74,272300.0,18.0443,18.0704,17.879,18.0443,272300.0
2007-07-26 09:30:00,20.56,20.56,20.02,20.05,179100.0,17.8877,17.8877,17.4179,17.444,179100.0
2007-07-26 09:40:00,20.04,20.1,19.83,20.07,1345200.0,17.4353,17.4875,17.2526,17.4614,1345200.0
2007-07-26 09:50:00,20.06,20.07,19.9,19.99,380300.0,17.4527,17.4614,17.3135,17.3918,380300.0
2007-07-26 10:00:00,19.99,20.03,19.85,19.94,312600.0,17.3918,17.4266,17.27,17.3483,312600.0
2007-07-26 10:10:00,19.94,20.0,19.93,19.97,170400.0,17.3483,17.4005,17.3396,17.3744,170400.0
2007-07-26 10:20:00,19.96,19.97,19.89,19.92,487400.0,17.3657,17.3744,17.3048,17.3309,487400.0
2007-07-26 10:30:00,19.92,19.93,19.85,19.85,156500.0,17.3309,17.3396,17.27,17.27,156500.0
2007-07-26 10:40:00,19.85,19.86,19.71,19.76,131700.0,17.27,17.2787,17.1482,17.1917,131700.0
2007-07-26 10:50:00,19.75,19.77,19.72,19.75,40100.0,17.183,17.2004,17.1569,17.183,40100.0
2007-07-26 11:00:00,19.76,19.89,19.65,19.81,177000.0,17.1917,17.3048,17.096,17.2352,177000.0
2007-07-26 11:10:00,19.81,19.82,19.72,19.76,396800.0,17.2352,17.2439,17.1569,17.1917,396800.0
2007-07-26 11:20:00,19.76,19.81,19.73,19.77,47300.0,17.1917,17.2352,17.1656,17.2004,47300.0
2007-07-26 11:30:00,19.77,19.79,19.74,19.79,86400.0,17.2004,17.2178,17.1743,17.2178,86400.0
2007-07-26 11:40:00,19.78,19.78,19.71,19.75,130000.0,17.2091,17.2091,17.1482,17.183,130000.0
2007-07-26 11:50:00,19.75,19.76,19.67,19.75,83200.0,17.183,17.1917,17.1134,17.183,83200.0
2007-07-26 12:00:00,19.75,19.75,19.67,19.71,51500.0,17.183,17.183,17.1134,17.1482,51500.0
2007-07-26 12:10:00,19.71,19.72,19.4,19.63,349000.0,17.1482,17.1569,16.8785,17.0786,349000.0
2007-07-26 12:20:00,19.65,19.7,19.61,19.63,38200.0,17.096,17.1395,17.0612,17.0786,38200.0
2007-07-26 12:30:00,19.64,19.65,19.5,19.55,160400.0,17.0873,17.096,16.9655,17.009,160400.0
2007-07-26 12:40:00,19.54,19.55,19.46,19.48,134800.0,17.0003,17.009,16.9307,16.9481,134800.0
2007-07-26 12:50:00,19.48,19.56,19.4,19.47,322900.0,16.9481,17.0177,16.8785,16.9394,322900.0
2007-07-26 13:00:00,19.45,19.47,19.29,19.3,141500.0,16.922,16.9394,16.7828,16.7915,141500.0
2007-07-26 13:10:00,19.3,19.47,19.28,19.39,149900.0,16.7915,16.9394,16.7741,16.8698,149900.0
2007-07-26 13:20:00,19.4,19.48,19.34,19.39,111200.0,16.8785,16.9481,16.8263,16.8698,111200.0
2007-07-26 13:30:00,19.39,19.41,19.33,19.34,236300.0,16.8698,16.8872,16.8176,16.8263,236300.0
2007-07-26 13:40:00,19.34,19.42,19.33,19.39,122600.0,16.8263,16.8959,16.8176,16.8698,122600.0
2007-07-26 13:50:00,19.39,19.4,19.32,19.36,123200.0,16.8698,16.8785,16.8089,16.8437,123200.0
2007-07-26 14:00:00,19.36,19.37,19.11,19.16,452900.0,16.8437,16.8524,16.6262,16.6697,452900.0
2007-07-26 14:10:00,19.16,19.25,19.15,19.19,69900.0,16.6697,16.748,16.661,16.6958,69900.0
2007-07-26 14:20:00,19.2,19.25,19.08,19.08,153200.0,16.7045,16.748,16.6001,16.6001,153200.0
2007-07-26 14:30:00,19.08,19.15,19.0,19.12,423600.0,16.6001,16.661,16.5305,16.6349,423600.0
2007-07-26 14:40:00,19.11,19.11,19.01,19.03,123800.0,16.6262,16.6262,16.5392,16.5566,123800.0
2007-07-26 14:50:00,19.03,19.05,18.87,18.97,242100.0,16.5566,16.574,16.4174,16.5044,242100.0
2007-07-26 15:00:00,19.0,19.1,18.98,19.1,232000.0,16.5305,16.6175,16.5131,16.6175,232000.0
2007-07-26 15:10:00,19.09,19.39,19.08,19.25,326100.0,16.6088,16.8698,16.6001,16.748,326100.0
2007-07-26 15:20:00,19.25,19.25,19.17,19.19,120400.0,16.748,16.748,16.6784,16.6958,120400.0
2007-07-26 15:30:00,19.21,19.25,19.11,19.2,237000.0,16.7132,16.748,16.6262,16.7045,237000.0
2007-07-26 15:40:00,19.2,19.3,19.2,19.28,255200.0,16.7045,16.7915,16.7045,16.7741,255200.0
2007-07-26 15:50:00,19.26,19.46,19.0,19.46,702400.0,16.7567,16.9307,16.5305,16.9307,702400.0
2007-07-27 09:30:00,19.71,19.72,18.74,18.77,158900.0,17.1482,17.1569,16.3043,16.3304,158900.0
2007-07-27 09:40:00,18.74,19.46,18.53,18.84,243900.0,16.3043,16.9307,16.1216,16.3913,243900.0
2007-07-27 09:50:00,18.84,18.85,18.73,18.75,143700.0,16.3913,16.4,16.2956,16.313,143700.0
2007-07-27 10:00:00,18.75,18.75,18.42,18.54,296600.0,16.313,16.313,16.0259,16.1303,296600.0
2007-07-27 10:10:00,18.54,18.75,18.53,18.74,127300.0,16.1303,16.313,16.1216,16.3043,127300.0
2007-07-27 10:20:00,18.73,18.8,18.65,18.73,118600.0,16.2956,16.3565,16.226,16.2956,118600.0
2007-07-27 10:30:00,18.7,18.76,18.66,18.73,110200.0,16.2695,16.3217,16.2347,16.2956,110200.0
2007-07-27 10:40:00,18.71,18.72,18.6,18.63,138500.0,16.2782,16.2869,16.1825,16.2086,138500.0
2007-07-27 10:50:00,18.61,18.61,18.5,18.58,197200.0,16.1912,16.1912,16.0955,16.1651,197200.0
2007-07-27 11:00:00,18.58,18.67,18.53,18.67,69400.0,16.1651,16.2434,16.1216,16.2434,69400.0
2007-07-27 11:10:00,18.67,18.75,18.64,18.7,45800.0,16.2434,16.313,16.2173,16.2695,45800.0
2007-07-27 11:20:00,18.72,18.72,18.66,18.7,98300.0,16.2869,16.2869,16.2347,16.2695,98300.0
2007-07-27 11:30:00,18.7,18.73,18.64,18.64,61700.0,16.2695,16.2956,16.2173,16.2173,61700.0
2007-07-27 11:40:00,18.63,18.64,18.61,18.63,21200.0,16.2086,16.2173,16.1912,16.2086,21200.0
2007-07-27 11:50:00,18.63,18.66,18.57,18.61,104700.0,16.2086,16.2347,16.1564,16.1912,104700.0
2007-07-27 12:00:00,18.61,18.63,18.55,18.56,89600.0,16.1912,16.2086,16.139,16.1477,89600.0
2007-07-27 12:10:00,18.56,18.56,18.5,18.51,96600.0,16.1477,16.1477,16.0955,16.1042,96600.0
2007-07-27 12:20:00,18.51,18.53,18.39,18.47,129900.0,16.1042,16.1216,15.9998,16.0694,129900.0
2007-07-27 12:30:00,18.47,18.48,18.42,18.44,76500.0,16.0694,16.0781,16.0259,16.0433,76500.0
2007-07-27 12:40:00,18.43,18.44,18.4,18.41,39500.0,16.0346,16.0433,16.0085,16.0172,39500.0
2007-07-27 12:50:00,18.4,18.53,18.4,18.52,198700.0,16.0085,16.1216,16.0085,16.1129,198700.0
2007-07-27 13:00:00,18.52,18.53,18.45,18.45,86800.0,16.1129,16.1216,16.052,16.052,86800.0
2007-07-27 13:10:00,18.45,18.47,18.37,18.46,161900.0,16.052,16.0694,15.9824,16.0607,161900.0
2007-07-27 13:20:00,18.46,18.5,18.46,18.5,49200.0,16.0607,16.0955,16.0607,16.0955,49200.0
2007-07-27 13:30:00,18.49,18.52,18.45,18.46,85200.0,16.0868,16.1129,16.052,16.0607,85200.0
2007-07-27 13:40:00,18.46,18.47,18.42,18.44,57700.0,16.0607,16.0694,16.0259,16.0433,57700.0
2007-07-27 13:50:00,18.43,18.53,18.43,18.5,165900.0,16.0346,16.1216,16.0346,16.0955,165900.0
2007-07-27 14:00:00,18.49,18.51,18.47,18.51,51200.0,16.0868,16.1042,16.0694,16.1042,51200.0
2007-07-27 14:10:00,18.51,18.57,18.47,18.5,89700.0,16.1042,16.1564,16.0694,16.0955,89700.0
2007-07-27 14:20:00,18.5,18.51,18.49,18.5,47300.0,16.0955,16.1042,16.0868,16.0955,47300.0
2007-07-27 14:30:00,18.5,18.56,18.5,18.56,54000.0,16.0955,16.1477,16.0955,16.1477,54000.0
2007-07-27 14:40:00,18.55,18.61,18.54,18.6,75400.0,16.139,16.1912,16.1303,16.1825,75400.0
2007-07-27 14:50:00,18.6,18.61,18.53,18.6,42500.0,16.1825,16.1912,16.1216,16.1825,42500.0
2007-07-27 15:00:00,18.61,18.63,18.59,18.63,32200.0,16.1912,16.2086,16.1738,16.2086,32200.0
2007-07-27 15:10:00,18.63,18.63,18.6,18.62,51000.0,16.2086,16.2086,16.1825,16.1999,51000.0
2007-07-27 15:20:00,18.62,18.63,18.52,18.59,104800.0,16.1999,16.2086,16.1129,16.1738,104800.0
2007-07-27 15:30:00,18.57,18.61,18.52,18.57,240200.0,16.1564,16.1912,16.1129,16.1564,240200.0
2007-07-27 15:40:00,18.57,18.62,18.55,18.6,156200.0,16.1564,16.1999,16.139,16.1825,156200.0
2007-07-27 15:50:00,18.59,18.62,18.56,18.59,340300.0,16.1738,16.1999,16.1477,16.1738,340300.0
2007-07-30 09:30:00,18.5,18.59,18.38,18.41,59100.0,16.0955,16.1738,15.9911,16.0172,59100.0
2007-07-30 09:40:00,18.44,18.44,18.3,18.33,39300.0,16.0433,16.0433,15.9215,15.9476,39300.0
2007-07-30 09:50:00,18.32,18.37,18.02,18.17,94100.0,15.9389,15.9824,15.6779,15.8084,94100.0
2007-07-30 10:00:00,18.18,18.35,18.18,18.29,44100.0,15.8171,15.965,15.8171,15.9128,44100.0
2007-07-30 10:10:00,18.29,18.35,18.15,18.19,215600.0,15.9128,15.965,15.791,15.8258,215600.0
2007-07-30 10:20:00,18.16,18.23,18.11,18.14,35700.0,15.7997,15.8606,15.7562,15.7823,35700.0
2007-07-30 10:30:00,18.15,18.17,18.08,18.08,62500.0,15.791,15.8084,15.7301,15.7301,62500.0
2007-07-30 10:40:00,18.07,18.08,17.91,17.99,106600.0,15.7214,15.7301,15.5822,15.6518,106600.0
2007-07-30 10:50:00,17.98,18.0,17.9,17.91,96600.0,15.6431,15.6605,15.5735,15.5822,96600.0
2007-07-30 11:00:00,17.92,18.01,17.51,17.74,142000.0,15.5909,15.6692,15.2341,15.4342,142000.0
2007-07-30 11:10:00,17.75,18.0,17.74,17.84,66900.0,15.4429,15.6605,15.4342,15.5213,66900.0
2007-07-30 11:20:00,17.85,17.85,17.6,17.65,124900.0,15.53,15.53,15.3124,15.3559,124900.0
2007-07-30 11:30:00,17.66,17.67,17.55,17.6,270800.0,15.3646,15.3733,15.2689,15.3124,270800.0
2007-07-30 11:40:00,17.6,17.7,17.58,17.63,57500.0,15.3124,15.3994,15.295,15.3385,57500.0
2007-07-30 11:50:00,17.62,17.64,17.57,17.62,31800.0,15.3298,15.3472,15.2863,15.3298,31800.0
2007-07-30 12:00:00,17.62,17.64,17.6,17.63,60600.0,15.3298,15.3472,15.3124,15.3385,60600.0
2007-07-30 12:10:00,17.63,17.64,17.57,17.6,78300.0,15.3385,15.3472,15.2863,15.3124,78300.0
2007-07-30 12:20:00,17.59,17.61,17.5,17.58,84900.0,15.3037,15.3211,15.2254,15.295,84900.0
2007-07-30 12:30:00,17.57,17.6,17.32,17.47,146300.0,15.2863,15.3124,15.0688,15.1993,146300.0
2007-07-30 12:40:00,17.48,17.56,17.47,17.55,37900.0,15.208,15.2776,15.1993,15.2689,37900.0
2007-07-30 12:50:00,17.56,17.6,17.5,17.57,68000.0,15.2776,15.3124,15.2254,15.2863,68000.0
2007-07-30 13:00:00,17.56,17.83,17.52,17.72,84200.0,15.2776,15.5126,15.2428,15.4168,84200.0
2007-07-30 13:10:00,17.73,17.75,17.59,17.7,254200.0,15.4255,15.4429,15.3037,15.3994,254200.0
2007-07-30 13:20:00,17.7,17.75,17.62,17.72,124800.0,15.3994,15.4429,15.3298,15.4168,124800.0
2007-07-30 13:30:00,17.72,17.79,17.65,17.76,113800.0,15.4168,15.4777,15.3559,15.4516,113800.0
2007-07-30 13:40:00,17.75,17.78,17.7,17.76,168300.0,15.4429,15.469,15.3994,15.4516,168300.0
2007-07-30 13:50:00,17.76,17.79,17.63,17.66,482600.0,15.4516,15.4777,15.3385,15.3646,482600.0
2007-07-30 14:00:00,17.65,17.67,17.6,17.65,86400.0,15.3559,15.3733,15.3124,15.3559,86400.0
2007-07-30 14:10:00,17.65,17.68,17.63,17.65,178000.0,15.3559,15.382,15.3385,15.3559,178000.0
2007-07-30 14:20:00,17.65,17.72,17.6,17.62,263300.0,15.3559,15.4168,15.3124,15.3298,263300.0
2007-07-30 14:30:00,17.62,17.63,17.5,17.62,779500.0,15.3298,15.3385,15.2254,15.3298,779500.0
2007-07-30 14:40:00,17.62,17.63,17.57,17.59,220400.0,15.3298,15.3385,15.2863,15.3037,220400.0
2007-07-30 14:50:00,17.59,17.62,17.59,17.6,256500.0,15.3037,15.3298,15.3037,15.3124,256500.0
2007-07-30 15:00:00,17.6,17.69,17.55,17.6,1774100.0,15.3124,15.3907,15.2689,15.3124,1774100.0
2007-07-30 15:10:00,17.6,17.84,17.55,17.79,703800.0,15.3124,15.5213,15.2689,15.4777,703800.0
2007-07-30 15:20:00,17.81,18.31,17.8,17.91,555500.0,15.4952,15.9302,15.4865,15.5822,555500.0
2007-07-30 15:30:00,17.93,17.95,17.79,17.81,224800.0,15.5996,15.617,15.4777,15.4952,224800.0
2007-07-30 15:40:00,17.82,18.02,17.79,18.01,204900.0,15.5039,15.6779,15.4777,15.6692,204900.0
2007-07-30 15:50:00,18.01,18.2,17.95,18.03,278200.0,15.6692,15.8345,15.617,15.6866,278200.0
2007-07-31 09:30:00,18.28,18.46,18.26,18.46,115200.0,15.9041,16.0607,15.8867,16.0607,115200.0
2007-07-31 09:40:00,18.46,18.54,18.45,18.52,110800.0,16.0607,16.1303,16.052,16.1129,110800.0
2007-07-31 09:50:00,18.52,18.53,18.41,18.47,129300.0,16.1129,16.1216,16.0172,16.0694,129300.0
2007-07-31 10:00:00,18.48,18.49,18.37,18.42,69400.0,16.0781,16.0868,15.9824,16.0259,69400.0
2007-07-31 10:10:00,18.42,18.45,18.37,18.45,66400.0,16.0259,16.052,15.9824,16.052,66400.0
2007-07-31 10:20:00,18.44,18.46,18.31,18.37,117800.0,16.0433,16.0607,15.9302,15.9824,117800.0
2007-07-31 10:30:00,18.38,18.44,18.32,18.35,93500.0,15.9911,16.0433,15.9389,15.965,93500.0
2007-07-31 10:40:00,18.34,18.35,18.15,18.2,89100.0,15.9563,15.965,15.791,15.8345,89100.0
2007-07-31 10:50:00,18.2,18.2,18.04,18.19,59700.0,15.8345,15.8345,15.6953,15.8258,59700.0
2007-07-31 11:00:00,18.19,18.28,18.15,18.26,22600.0,15.8258,15.9041,15.791,15.8867,22600.0
2007-07-31 11:10:00,18.27,18.27,18.13,18.2,41600.0,15.8954,15.8954,15.7736,15.8345,41600.0
2007-07-31 11:20:00,18.2,18.25,18.15,18.24,42900.0,15.8345,15.878,15.791,15.8693,42900.0
2007-07-31 11:30:00,18.24,18.28,18.2,18.28,27900.0,15.8693,15.9041,15.8345,15.9041,27900.0
2007-07-31 11:40:00,18.29,18.3,18.26,18.27,28200.0,15.9128,15.9215,15.8867,15.8954,28200.0
2007-07-31 11:50:00,18.27,18.29,18.25,18.26,20300.0,15.8954,15.9128,15.878,15.8867,20300.0
2007-07-31 12:00:00,18.26,18.27,18.2,18.23,17800.0,15.8867,15.8954,15.8345,15.8606,17800.0
2007-07-31 12:10:00,18.22,18.23,18.2,18.22,25600.0,15.8519,15.8606,15.8345,15.8519,25600.0
2007-07-31 12:20:00,18.21,18.21,18.17,18.2,15600.0,15.8432,15.8432,15.8084,15.8345,15600.0
2007-07-31 12:30:00,18.19,18.21,18.16,18.19,20200.0,15.8258,15.8432,15.7997,15.8258,20200.0
2007-07-31 12:40:00,18.19,18.19,18.15,18.18,17000.0,15.8258,15.8258,15.791,15.8171,17000.0
2007-07-31 12:50:00,18.18,18.19,18.15,18.16,13900.0,15.8171,15.8258,15.791,15.7997,13900.0
2007-07-31 13:00:00,18.17,18.18,18.15,18.16,12500.0,15.8084,15.8171,15.791,15.7997,12500.0
2007-07-31 13:10:00,18.16,18.2,18.16,18.19,25000.0,15.7997,15.8345,15.7997,15.8258,25000.0
2007-07-31 13:20:00,18.19,18.19,18.16,18.16,26300.0,15.8258,15.8258,15.7997,15.7997,26300.0
2007-07-31 13:30:00,18.16,18.17,18.06,18.06,39200.0,15.7997,15.8084,15.7127,15.7127,39200.0
2007-07-31 13:40:00,18.06,18.06,17.99,18.0,159400.0,15.7127,15.7127,15.6518,15.6605,159400.0
2007-07-31 13:50:00,18.0,18.05,17.99,18.01,76600.0,15.6605,15.704,15.6518,15.6692,76600.0
2007-07-31 14:00:00,18.01,18.05,17.99,18.02,142000.0,15.6692,15.704,15.6518,15.6779,142000.0
2007-07-31 14:10:00,18.04,18.04,17.89,17.93,109400.0,15.6953,15.6953,15.5648,15.5996,109400.0
2007-07-31 14:20:00,17.97,18.0,17.91,17.93,45200.0,15.6344,15.6605,15.5822,15.5996,45200.0
2007-07-31 14:30:00,17.92,17.95,17.9,17.92,111200.0,15.5909,15.617,15.5735,15.5909,111200.0
2007-07-31 14:40:00,17.93,17.95,17.91,17.93,100000.0,15.5996,15.617,15.5822,15.5996,100000.0
2007-07-31 14:50:00,17.94,17.96,17.82,17.9,192000.0,15.6083,15.6257,15.5039,15.5735,192000.0
2007-07-31 15:00:00,17.91,17.97,17.77,17.78,279200.0,15.5822,15.6344,15.4603,15.469,279200.0
2007-07-31 15:10:00,17.78,17.82,17.72,17.75,168800.0,15.469,15.5039,15.4168,15.4429,168800.0
2007-07-31 15:20:00,17.75,17.95,17.74,17.81,205400.0,15.4429,15.617,15.4342,15.4952,205400.0
2007-07-31 15:30:00,17.81,17.82,17.75,17.75,155400.0,15.4952,15.5039,15.4429,15.4429,155400.0
2007-07-31 15:40:00,17.75,17.8,17.72,17.78,325800.0,15.4429,15.4865,15.4168,15.469,325800.0
2007-07-31 15:50:00,17.77,17.87,17.74,17.8,209400.0,15.4603,15.5474,15.4342,15.4865,209400.0
2007-08-01 09:30:00,18.0,18.2,17.88,18.02,159600.0,15.6605,15.8345,15.5561,15.6779,159600.0
2007-08-01 09:40:00,18.04,18.06,17.74,17.8,115900.0,15.6953,15.7127,15.4342,15.4865,115900.0
2007-08-01 09:50:00,17.8,17.99,17.65,17.79,231600.0,15.4865,15.6518,15.3559,15.4777,231600.0
2007-08-01 10:00:00,17.79,17.84,17.74,17.79,58400.0,15.4777,15.5213,15.4342,15.4777,58400.0
2007-08-01 10:10:00,17.8,17.8,17.68,17.7,297800.0,15.4865,15.4865,15.382,15.3994,297800.0
2007-08-01 10:20:00,17.71,17.76,17.68,17.72,74200.0,15.4081,15.4516,15.382,15.4168,74200.0
2007-08-01 10:30:00,17.7,17.73,17.67,17.68,212400.0,15.3994,15.4255,15.3733,15.382,212400.0
2007-08-01 10:40:00,17.66,17.7,17.42,17.54,305500.0,15.3646,15.3994,15.1558,15.2602,305500.0
2007-08-01 10:50:00,17.55,17.58,17.43,17.5,215800.0,15.2689,15.295,15.1645,15.2254,215800.0
2007-08-01 11:00:00,17.5,17.5,17.2,17.22,183000.0,15.2254,15.2254,14.9644,14.9818,183000.0
2007-08-01 11:10:00,17.22,17.5,17.18,17.26,106600.0,14.9818,15.2254,14.947,15.0166,106600.0
2007-08-01 11:20:00,17.27,17.35,17.27,17.31,62300.0,15.0253,15.0949,15.0253,15.0601,62300.0
2007-08-01 11:30:00,17.3,17.32,17.2,17.22,104300.0,15.0514,15.0688,14.9644,14.9818,104300.0
2007-08-01 11:40:00,17.21,17.36,17.21,17.33,158900.0,14.9731,15.1036,14.9731,15.0775,158900.0
2007-08-01 11:50:00,17.33,17.53,17.32,17.53,169700.0,15.0775,15.2515,15.0688,15.2515,169700.0
2007-08-01 12:00:00,17.54,17.79,17.48,17.75,291500.0,15.2602,15.4777,15.208,15.4429,291500.0
2007-08-01 12:10:00,17.75,17.75,17.59,17.59,42400.0,15.4429,15.4429,15.3037,15.3037,42400.0
2007-08-01 12:20:00,17.58,17.72,17.52,17.72,74000.0,15.295,15.4168,15.2428,15.4168,74000.0
2007-08-01 12:30:00,17.72,17.75,17.71,17.74,33500.0,15.4168,15.4429,15.4081,15.4342,33500.0
2007-08-01 12:40:00,17.74,17.74,17.72,17.72,9700.0,15.4342,15.4342,15.4168,15.4168,9700.0
2007-08-01 12:50:00,17.72,17.76,17.63,17.76,51300.0,15.4168,15.4516,15.3385,15.4516,51300.0
2007-08-01 13:00:00,17.75,17.8,17.69,17.74,133900.0,15.4429,15.4865,15.3907,15.4342,133900.0
2007-08-01 13:10:00,17.74,17.76,17.58,17.58,145200.0,15.4342,15.4516,15.295,15.295,145200.0
2007-08-01 13:20:00,17.61,17.68,17.59,17.67,30600.0,15.3211,15.382,15.3037,15.3733,30600.0
2007-08-01 13:30:00,17.68,17.75,17.64,17.65,111900.0,15.382,15.4429,15.3472,15.3559,111900.0
2007-08-01 13:40:00,17.65,17.65,17.6,17.64,186700.0,15.3559,15.3559,15.3124,15.3472,186700.0
2007-08-01 13:50:00,17.64,17.79,17.64,17.78,188000.0,15.3472,15.4777,15.3472,15.469,188000.0
2007-08-01 14:00:00,17.79,17.9,17.75,17.9,384600.0,15.4777,15.5735,15.4429,15.5735,384600.0
2007-08-01 14:10:00,17.9,18.15,17.85,18.13,431400.0,15.5735,15.791,15.53,15.7736,431400.0
2007-08-01 14:20:00,18.14,18.17,18.07,18.09,189800.0,15.7823,15.8084,15.7214,15.7388,189800.0
2007-08-01 14:30:00,18.1,18.13,18.04,18.05,43600.0,15.7475,15.7736,15.6953,15.704,43600.0
2007-08-01 14:40:00,18.05,18.05,17.94,17.95,128100.0,15.704,15.704,15.6083,15.617,128100.0
2007-08-01 14:50:00,17.95,18.0,17.93,17.95,25700.0,15.617,15.6605,15.5996,15.617,25700.0
2007-08-01 15:00:00,17.95,18.0,17.95,17.99,65800.0,15.617,15.6605,15.617,15.6518,65800.0
2007-08-01 15:10:00,17.99,18.01,17.92,17.95,192900.0,15.6518,15.6692,15.5909,15.617,192900.0
2007-08-01 15:20:00,17.95,17.95,17.9,17.91,61300.0,15.617,15.617,15.5735,15.5822,61300.0
2007-08-01 15:30:00,17.92,18.05,17.92,18.05,365600.0,15.5909,15.704,15.5909,15.704,365600.0
2007-08-01 15:40:00,18.06,18.2,17.98,18.19,687500.0,15.7127,15.8345,15.6431,15.8258,687500.0
2007-08-01 15:50:00,18.2,18.65,18.01,18.32,705800.0,15.8345,16.226,15.6692,15.9389,705800.0
2007-08-02 09:30:00,18.67,19.5,18.66,19.18,272900.0,16.2434,16.9655,16.2347,16.6871,272900.0
2007-08-02 09:40:00,19.15,19.4,19.11,19.25,448500.0,16.661,16.8785,16.6262,16.748,448500.0
2007-08-02 09:50:00,19.31,19.45,19.26,19.34,222100.0,16.8002,16.922,16.7567,16.8263,222100.0
2007-08-02 10:00:00,19.34,19.34,19.22,19.22,128600.0,16.8263,16.8263,16.7219,16.7219,128600.0
2007-08-02 10:10:00,19.23,19.3,19.19,19.2,198000.0,16.7306,16.7915,16.6958,16.7045,198000.0
2007-08-02 10:20:00,19.2,19.2,18.79,18.83,271000.0,16.7045,16.7045,16.3478,16.3826,271000.0
2007-08-02 10:30:00,18.81,18.9,18.66,18.84,440200.0,16.3652,16.4435,16.2347,16.3913,440200.0
2007-08-02 10:40:00,18.83,18.83,18.68,18.7,255000.0,16.3826,16.3826,16.2521,16.2695,255000.0
2007-08-02 10:50:00,18.7,18.71,18.53,18.57,165900.0,16.2695,16.2782,16.1216,16.1564,165900.0
2007-08-02 11:00:00,18.58,18.59,18.42,18.47,197900.0,16.1651,16.1738,16.0259,16.0694,197900.0
2007-08-02 11:10:00,18.48,18.5,18.35,18.42,186000.0,16.0781,16.0955,15.965,16.0259,186000.0
2007-08-02 11:20:00,18.42,18.63,18.4,18.48,98700.0,16.0259,16.2086,16.0085,16.0781,98700.0
2007-08-02 11:30:00,18.47,18.55,18.38,18.39,119200.0,16.0694,16.139,15.9911,15.9998,119200.0
2007-08-02 11:40:00,18.39,18.39,18.26,18.36,120100.0,15.9998,15.9998,15.8867,15.9737,120100.0
2007-08-02 11:50:00,18.36,18.41,18.33,18.34,145400.0,15.9737,16.0172,15.9476,15.9563,145400.0
2007-08-02 12:00:00,18.34,18.48,18.34,18.4,158600.0,15.9563,16.0781,15.9563,16.0085,158600.0
2007-08-02 12:10:00,18.4,18.48,18.39,18.48,92100.0,16.0085,16.0781,15.9998,16.0781,92100.0
2007-08-02 12:20:00,18.48,18.71,18.47,18.51,55400.0,16.0781,16.2782,16.0694,16.1042,55400.0
2007-08-02 12:30:00,18.55,18.64,18.49,18.62,56700.0,16.139,16.2173,16.0868,16.1999,56700.0
2007-08-02 12:40:00,18.61,18.9,18.59,18.88,131800.0,16.1912,16.4435,16.1738,16.4261,131800.0
2007-08-02 12:50:00,18.88,18.88,18.59,18.64,61500.0,16.4261,16.4261,16.1738,16.2173,61500.0
2007-08-02 13:00:00,18.64,18.65,18.55,18.55,103600.0,16.2173,16.226,16.139,16.139,103600.0
2007-08-02 13:10:00,18.55,18.58,18.5,18.55,122900.0,16.139,16.1651,16.0955,16.139,122900.0
2007-08-02 13:20:00,18.55,18.64,18.52,18.53,182200.0,16.139,16.2173,16.1129,16.1216,182200.0
2007-08-02 13:30:00,18.52,18.55,18.5,18.54,46100.0,16.1129,16.139,16.0955,16.1303,46100.0
2007-08-02 13:40:00,18.55,18.55,18.52,18.52,99000.0,16.139,16.139,16.1129,16.1129,99000.0
2007-08-02 13:50:00,18.52,18.56,18.44,18.46,127000.0,16.1129,16.1477,16.0433,16.0607,127000.0
2007-08-02 14:00:00,18.47,18.55,18.44,18.5,286000.0,16.0694,16.139,16.0433,16.0955,286000.0
2007-08-02 14:10:00,18.49,18.67,18.48,18.56,404100.0,16.0868,16.2434,16.0781,16.1477,404100.0
2007-08-02 14:20:00,18.57,18.6,18.5,18.5,143300.0,16.1564,16.1825,16.0955,16.0955,143300.0
2007-08-02 14:30:00,18.49,18.62,18.49,18.61,64500.0,16.0868,16.1999,16.0868,16.1912,64500.0
2007-08-02 14:40:00,18.61,18.64,18.6,18.62,36000.0,16.1912,16.2173,16.1825,16.1999,36000.0
2007-08-02 14:50:00,18.62,18.71,18.53,18.56,133000.0,16.1999,16.2782,16.1216,16.1477,133000.0
2007-08-02 15:00:00,18.56,18.57,18.48,18.52,74500.0,16.1477,16.1564,16.0781,16.1129,74500.0
2007-08-02 15:10:00,18.52,18.53,18.48,18.51,72800.0,16.1129,16.1216,16.0781,16.1042,72800.0
2007-08-02 15:20:00,18.49,18.68,18.49,18.66,202100.0,16.0868,16.2521,16.0868,16.2347,202100.0
2007-08-02 15:30:00,18.65,19.0,18.63,18.84,295400.0,16.226,16.5305,16.2086,16.3913,295400.0
2007-08-02 15:40:00,18.83,19.01,18.67,18.7,317800.0,16.3826,16.5392,16.2434,16.2695,317800.0
2007-08-02 15:50:00,18.69,18.92,18.66,18.87,382100.0,16.2608,16.4609,16.2347,16.4174,382100.0
2007-08-03 09:30:00,18.88,18.95,18.64,18.69,63200.0,16.4261,16.487,16.2173,16.2608,63200.0
2007-08-03 09:40:00,18.7,18.89,18.59,18.69,93700.0,16.2695,16.4348,16.1738,16.2608,93700.0
2007-08-03 09:50:00,18.65,18.69,18.47,18.56,52600.0,16.226,16.2608,16.0694,16.1477,52600.0
2007-08-03 10:00:00,18.54,18.59,18.35,18.47,115600.0,16.1303,16.1738,15.965,16.0694,115600.0
2007-08-03 10:10:00,18.47,18.47,18.19,18.41,114800.0,16.0694,16.0694,15.8258,16.0172,114800.0
2007-08-03 10:20:00,18.42,18.7,18.38,18.64,119900.0,16.0259,16.2695,15.9911,16.2173,119900.0
2007-08-03 10:30:00,18.66,18.67,18.49,18.54,48700.0,16.2347,16.2434,16.0868,16.1303,48700.0
2007-08-03 10:40:00,18.55,18.55,18.46,18.49,26200.0,16.139,16.139,16.0607,16.0868,26200.0
2007-08-03 10:50:00,18.52,18.52,18.46,18.46,18300.0,16.1129,16.1129,16.0607,16.0607,18300.0
2007-08-03 11:00:00,18.46,18.61,18.43,18.61,136100.0,16.0607,16.1912,16.0346,16.1912,136100.0
2007-08-03 11:10:00,18.6,18.84,18.59,18.68,93600.0,16.1825,16.3913,16.1738,16.2521,93600.0
2007-08-03 11:20:00,18.67,18.74,18.67,18.69,46200.0,16.2434,16.3043,16.2434,16.2608,46200.0
2007-08-03 11:30:00,18.7,18.72,18.61,18.67,45500.0,16.2695,16.2869,16.1912,16.2434,45500.0
2007-08-03 11:40:00,18.66,18.72,18.63,18.68,55700.0,16.2347,16.2869,16.2086,16.2521,55700.0
2007-08-03 11:50:00,18.67,18.75,18.67,18.75,92500.0,16.2434,16.313,16.2434,16.313,92500.0
2007-08-03 12:00:00,18.74,19.02,18.74,18.85,103500.0,16.3043,16.5479,16.3043,16.4,103500.0
2007-08-03 12:10:00,18.84,18.97,18.82,18.91,168900.0,16.3913,16.5044,16.3739,16.4522,168900.0
2007-08-03 12:20:00,18.92,19.17,18.89,18.93,257900.0,16.4609,16.6784,16.4348,16.4696,257900.0
2007-08-03 12:30:00,18.94,19.08,18.93,19.01,83000.0,16.4783,16.6001,16.4696,16.5392,83000.0
2007-08-03 12:40:00,19.01,19.1,18.99,19.0,57300.0,16.5392,16.6175,16.5218,16.5305,57300.0
2007-08-03 12:50:00,18.99,19.03,18.98,19.0,38300.0,16.5218,16.5566,16.5131,16.5305,38300.0
2007-08-03 13:00:00,18.99,19.06,18.98,19.05,58500.0,16.5218,16.5827,16.5131,16.574,58500.0
2007-08-03 13:10:00,19.03,19.04,19.01,19.04,25000.0,16.5566,16.5653,16.5392,16.5653,25000.0
2007-08-03 13:20:00,19.03,19.06,19.01,19.02,40100.0,16.5566,16.5827,16.5392,16.5479,40100.0
2007-08-03 13:30:00,19.02,19.08,19.01,19.05,53000.0,16.5479,16.6001,16.5392,16.574,53000.0
2007-08-03 13:40:00,19.04,19.17,19.04,19.06,99000.0,16.5653,16.6784,16.5653,16.5827,99000.0
2007-08-03 13:50:00,19.06,19.07,18.99,18.99,28500.0,16.5827,16.5914,16.5218,16.5218,28500.0
2007-08-03 14:00:00,18.99,19.05,18.99,19.02,34700.0,16.5218,16.574,16.5218,16.5479,34700.0
2007-08-03 14:10:00,19.01,19.03,18.96,18.98,63700.0,16.5392,16.5566,16.4957,16.5131,63700.0
2007-08-03 14:20:00,18.97,19.03,18.93,18.93,59200.0,16.5044,16.5566,16.4696,16.4696,59200.0
2007-08-03 14:30:00,18.91,18.91,18.74,18.78,41000.0,16.4522,16.4522,16.3043,16.3391,41000.0
2007-08-03 14:40:00,18.78,18.84,18.74,18.81,106400.0,16.3391,16.3913,16.3043,16.3652,106400.0
2007-08-03 14:50:00,18.81,18.82,18.75,18.76,81200.0,16.3652,16.3739,16.313,16.3217,81200.0
2007-08-03 15:00:00,18.76,18.81,18.56,18.57,120500.0,16.3217,16.3652,16.1477,16.1564,120500.0
2007-08-03 15:10:00,18.56,18.7,18.54,18.54,65700.0,16.1477,16.2695,16.1303,16.1303,65700.0
2007-08-03 15:20:00,18.54,18.57,18.41,18.48,68400.0,16.1303,16.1564,16.0172,16.0781,68400.0
2007-08-03 15:30:00,18.48,18.71,18.44,18.65,118700.0,16.0781,16.2782,16.0433,16.226,118700.0
2007-08-03 15:40:00,18.65,18.7,18.57,18.69,126300.0,16.226,16.2695,16.1564,16.2608,126300.0
2007-08-03 15:50:00,18.69,18.8,18.65,18.75,365600.0,16.2608,16.3565,16.226,16.313,365600.0
2007-08-06 09:30:00,18.94,19.0,18.7,18.84,48200.0,16.4783,16.5305,16.2695,16.3913,48200.0
2007-08-06 09:40:00,18.84,18.84,18.69,18.7,80300.0,16.3913,16.3913,16.2608,16.2695,80300.0
2007-08-06 09:50:00,18.7,18.71,18.43,18.47,98300.0,16.2695,16.2782,16.0346,16.0694,98300.0
2007-08-06 10:00:00,18.47,18.52,18.26,18.43,147400.0,16.0694,16.1129,15.8867,16.0346,147400.0
2007-08-06 10:10:00,18.43,18.53,18.39,18.45,155600.0,16.0346,16.1216,15.9998,16.052,155600.0
2007-08-06 10:20:00,18.45,18.56,18.42,18.46,47900.0,16.052,16.1477,16.0259,16.0607,47900.0
2007-08-06 10:30:00,18.45,18.48,18.26,18.36,42900.0,16.052,16.0781,15.8867,15.9737,42900.0
2007-08-06 10:40:00,18.38,18.44,18.21,18.24,102500.0,15.9911,16.0433,15.8432,15.8693,102500.0
2007-08-06 10:50:00,18.23,18.23,18.02,18.08,112200.0,15.8606,15.8606,15.6779,15.7301,112200.0
2007-08-06 11:00:00,18.09,18.12,18.01,18.03,65400.0,15.7388,15.7649,15.6692,15.6866,65400.0
2007-08-06 11:10:00,18.04,18.13,18.03,18.11,73800.0,15.6953,15.7736,15.6866,15.7562,73800.0
2007-08-06 11:20:00,18.12,18.2,18.1,18.16,83900.0,15.7649,15.8345,15.7475,15.7997,83900.0
2007-08-06 11:30:00,18.13,18.33,18.0,18.02,405500.0,15.7736,15.9476,15.6605,15.6779,405500.0
2007-08-06 11:40:00,18.02,18.14,17.8,18.14,148600.0,15.6779,15.7823,15.4865,15.7823,148600.0
2007-08-06 11:50:00,18.11,18.12,17.93,18.06,50900.0,15.7562,15.7649,15.5996,15.7127,50900.0
2007-08-06 12:00:00,18.07,18.07,17.91,17.91,91800.0,15.7214,15.7214,15.5822,15.5822,91800.0
2007-08-06 12:10:00,17.91,17.92,17.72,17.84,117400.0,15.5822,15.5909,15.4168,15.5213,117400.0
2007-08-06 12:20:00,17.82,17.9,17.81,17.9,60600.0,15.5039,15.5735,15.4952,15.5735,60600.0
2007-08-06 12:30:00,17.9,18.04,17.87,18.03,51500.0,15.5735,15.6953,15.5474,15.6866,51500.0
2007-08-06 12:40:00,18.03,18.14,17.93,18.07,42100.0,15.6866,15.7823,15.5996,15.7214,42100.0
2007-08-06 12:50:00,18.08,18.14,18.0,18.0,57000.0,15.7301,15.7823,15.6605,15.6605,57000.0
2007-08-06 13:00:00,17.99,17.99,17.72,17.72,74700.0,15.6518,15.6518,15.4168,15.4168,74700.0
2007-08-06 13:10:00,17.72,17.85,17.72,17.85,37300.0,15.4168,15.53,15.4168,15.53,37300.0
2007-08-06 13:20:00,17.85,17.95,17.81,17.9,24700.0,15.53,15.617,15.4952,15.5735,24700.0
2007-08-06 13:30:00,17.9,17.95,17.83,17.84,38300.0,15.5735,15.617,15.5126,15.5213,38300.0
2007-08-06 13:40:00,17.84,17.97,17.8,17.81,60200.0,15.5213,15.6344,15.4865,15.4952,60200.0
2007-08-06 13:50:00,17.82,17.9,17.77,17.81,50000.0,15.5039,15.5735,15.4603,15.4952,50000.0
2007-08-06 14:00:00,17.81,17.9,17.8,17.81,70500.0,15.4952,15.5735,15.4865,15.4952,70500.0
2007-08-06 14:10:00,17.81,17.94,17.78,17.81,128600.0,15.4952,15.6083,15.469,15.4952,128600.0
2007-08-06 14:20:00,17.82,17.93,17.81,17.91,94900.0,15.5039,15.5996,15.4952,15.5822,94900.0
2007-08-06 14:30:00,17.93,18.1,17.88,18.1,81500.0,15.5996,15.7475,15.5561,15.7475,81500.0
2007-08-06 14:40:00,18.1,18.39,17.97,17.99,175200.0,15.7475,15.9998,15.6344,15.6518,175200.0
2007-08-06 14:50:00,18.01,18.06,17.73,17.73,72700.0,15.6692,15.7127,15.4255,15.4255,72700.0
2007-08-06 15:00:00,17.73,18.3,17.71,17.9,294000.0,15.4255,15.9215,15.4081,15.5735,294000.0
2007-08-06 15:10:00,17.88,18.04,17.76,17.98,252400.0,15.5561,15.6953,15.4516,15.6431,252400.0
2007-08-06 15:20:00,17.99,18.02,17.96,17.96,290500.0,15.6518,15.6779,15.6257,15.6257,290500.0
2007-08-06 15:30:00,17.96,18.02,17.91,17.96,205100.0,15.6257,15.6779,15.5822,15.6257,205100.0
2007-08-06 15:40:00,17.96,18.01,17.9,17.98,315700.0,15.6257,15.6692,15.5735,15.6431,315700.0
2007-08-06 15:50:00,17.98,18.05,17.97,18.02,488000.0,15.6431,15.704,15.6344,15.6779,488000.0
2007-08-07 09:30:00,17.85,18.02,17.85,18.0,66400.0,15.53,15.6779,15.53,15.6605,66400.0
2007-08-07 09:40:00,18.0,18.04,17.92,18.03,107500.0,15.6605,15.6953,15.5909,15.6866,107500.0
2007-08-07 09:50:00,18.03,18.1,17.95,18.06,154300.0,15.6866,15.7475,15.617,15.7127,154300.0
2007-08-07 10:00:00,18.04,18.49,18.02,18.44,117900.0,15.6953,16.0868,15.6779,16.0433,117900.0
2007-08-07 10:10:00,18.46,18.77,18.39,18.58,171400.0,16.0607,16.3304,15.9998,16.1651,171400.0
2007-08-07 10:20:00,18.59,18.59,18.39,18.42,84600.0,16.1738,16.1738,15.9998,16.0259,84600.0
2007-08-07 10:30:00,18.43,18.43,18.32,18.32,94100.0,16.0346,16.0346,15.9389,15.9389,94100.0
2007-08-07 10:40:00,18.29,18.29,18.18,18.25,48300.0,15.9128,15.9128,15.8171,15.878,48300.0
2007-08-07 10:50:00,18.24,18.25,18.21,18.25,30400.0,15.8693,15.878,15.8432,15.878,30400.0
2007-08-07 11:00:00,18.25,18.25,18.1,18.12,50600.0,15.878,15.878,15.7475,15.7649,50600.0
2007-08-07 11:10:00,18.12,18.25,18.12,18.23,41400.0,15.7649,15.878,15.7649,15.8606,41400.0
2007-08-07 11:20:00,18.21,18.23,18.16,18.18,18400.0,15.8432,15.8606,15.7997,15.8171,18400.0
2007-08-07 11:30:00,18.18,18.23,18.15,18.15,28300.0,15.8171,15.8606,15.791,15.791,28300.0
2007-08-07 11:40:00,18.16,18.22,18.13,18.22,44900.0,15.7997,15.8519,15.7736,15.8519,44900.0
2007-08-07 11:50:00,18.22,18.22,18.15,18.2,40700.0,15.8519,15.8519,15.791,15.8345,40700.0
2007-08-07 12:00:00,18.2,18.43,18.2,18.41,58100.0,15.8345,16.0346,15.8345,16.0172,58100.0
2007-08-07 12:10:00,18.42,18.42,18.32,18.36,23800.0,16.0259,16.0259,15.9389,15.9737,23800.0
2007-08-07 12:20:00,18.36,18.39,18.33,18.33,15700.0,15.9737,15.9998,15.9476,15.9476,15700.0
2007-08-07 12:30:00,18.33,18.35,18.32,18.35,28300.0,15.9476,15.965,15.9389,15.965,28300.0
2007-08-07 12:40:00,18.35,18.35,18.26,18.27,55100.0,15.965,15.965,15.8867,15.8954,55100.0
2007-08-07 12:50:00,18.26,18.36,18.26,18.35,54500.0,15.8867,15.9737,15.8867,15.965,54500.0
2007-08-07 13:00:00,18.35,18.35,18.28,18.3,29000.0,15.965,15.965,15.9041,15.9215,29000.0
2007-08-07 13:10:00,18.3,18.35,18.26,18.28,54800.0,15.9215,15.965,15.8867,15.9041,54800.0
2007-08-07 13:20:00,18.27,18.31,18.27,18.28,23300.0,15.8954,15.9302,15.8954,15.9041,23300.0
2007-08-07 13:30:00,18.27,18.28,18.25,18.26,20300.0,15.8954,15.9041,15.878,15.8867,20300.0
2007-08-07 13:40:00,18.26,18.27,18.25,18.26,13500.0,15.8867,15.8954,15.878,15.8867,13500.0
2007-08-07 13:50:00,18.26,18.26,18.15,18.17,52100.0,15.8867,15.8867,15.791,15.8084,52100.0
2007-08-07 14:00:00,18.16,18.22,18.16,18.21,31200.0,15.7997,15.8519,15.7997,15.8432,31200.0
2007-08-07 14:10:00,18.21,18.35,18.12,18.17,64100.0,15.8432,15.965,15.7649,15.8084,64100.0
2007-08-07 14:20:00,18.17,18.19,18.1,18.11,27600.0,15.8084,15.8258,15.7475,15.7562,27600.0
2007-08-07 14:30:00,18.11,18.11,18.0,18.11,71300.0,15.7562,15.7562,15.6605,15.7562,71300.0
2007-08-07 14:40:00,18.11,18.11,18.07,18.08,56700.0,15.7562,15.7562,15.7214,15.7301,56700.0
2007-08-07 14:50:00,18.11,18.17,18.1,18.15,40100.0,15.7562,15.8084,15.7475,15.791,40100.0
2007-08-07 15:00:00,18.16,18.24,18.12,18.12,41700.0,15.7997,15.8693,15.7649,15.7649,41700.0
2007-08-07 15:10:00,18.12,18.15,18.07,18.14,33800.0,15.7649,15.791,15.7214,15.7823,33800.0
2007-08-07 15:20:00,18.14,18.22,18.07,18.2,41800.0,15.7823,15.8519,15.7214,15.8345,41800.0
2007-08-07 15:30:00,18.2,18.45,18.15,18.36,96700.0,15.8345,16.052,15.791,15.9737,96700.0
2007-08-07 15:40:00,18.35,18.6,18.35,18.47,146300.0,15.965,16.1825,15.965,16.0694,146300.0
2007-08-07 15:50:00,18.46,18.51,18.4,18.43,424400.0,16.0607,16.1042,16.0085,16.0346,424400.0
2007-08-08 09:30:00,18.38,18.68,18.38,18.66,55800.0,15.9911,16.2521,15.9911,16.2347,55800.0
2007-08-08 09:40:00,18.66,18.85,18.62,18.73,98300.0,16.2347,16.4,16.1999,16.2956,98300.0
2007-08-08 09:50:00,18.74,19.75,18.69,18.69,99700.0,16.3043,17.183,16.2608,16.2608,99700.0
2007-08-08 10:00:00,18.69,18.75,18.62,18.64,150200.0,16.2608,16.313,16.1999,16.2173,150200.0
2007-08-08 10:10:00,18.64,18.65,18.48,18.5,116300.0,16.2173,16.226,16.0781,16.0955,116300.0
2007-08-08 10:20:00,18.49,18.51,18.46,18.5,124300.0,16.0868,16.1042,16.0607,16.0955,124300.0
2007-08-08 10:30:00,18.5,18.55,18.46,18.55,132700.0,16.0955,16.139,16.0607,16.139,132700.0
2007-08-08 10:40:00,18.55,18.65,18.5,18.52,100000.0,16.139,16.226,16.0955,16.1129,100000.0
2007-08-08 10:50:00,18.52,18.57,18.51,18.57,42500.0,16.1129,16.1564,16.1042,16.1564,42500.0
2007-08-08 11:00:00,18.57,18.57,18.4,18.4,32800.0,16.1564,16.1564,16.0085,16.0085,32800.0
2007-08-08 11:10:00,18.4,18.43,18.37,18.38,27000.0,16.0085,16.0346,15.9824,15.9911,27000.0
2007-08-08 11:20:00,18.37,18.37,18.16,18.35,81400.0,15.9824,15.9824,15.7997,15.965,81400.0
2007-08-08 11:30:00,18.36,18.41,18.33,18.41,121800.0,15.9737,16.0172,15.9476,16.0172,121800.0
2007-08-08 11:40:00,18.42,18.43,18.36,18.36,18500.0,16.0259,16.0346,15.9737,15.9737,18500.0
2007-08-08 11:50:00,18.36,18.41,18.35,18.35,22100.0,15.9737,16.0172,15.965,15.965,22100.0
2007-08-08 12:00:00,18.35,18.42,18.33,18.42,23500.0,15.965,16.0259,15.9476,16.0259,23500.0
2007-08-08 12:10:00,18.42,18.42,18.34,18.35,13300.0,16.0259,16.0259,15.9563,15.965,13300.0
2007-08-08 12:20:00,18.34,18.38,18.33,18.37,21400.0,15.9563,15.9911,15.9476,15.9824,21400.0
2007-08-08 12:30:00,18.37,18.4,18.37,18.37,17000.0,15.9824,16.0085,15.9824,15.9824,17000.0
2007-08-08 12:40:00,18.37,18.38,18.35,18.36,20700.0,15.9824,15.9911,15.965,15.9737,20700.0
2007-08-08 12:50:00,18.35,18.39,18.32,18.38,62400.0,15.965,15.9998,15.9389,15.9911,62400.0
2007-08-08 13:00:00,18.38,18.4,18.36,18.38,25300.0,15.9911,16.0085,15.9737,15.9911,25300.0
2007-08-08 13:10:00,18.37,18.44,18.34,18.42,34300.0,15.9824,16.0433,15.9563,16.0259,34300.0
2007-08-08 13:20:00,18.43,18.45,18.41,18.44,18600.0,16.0346,16.052,16.0172,16.0433,18600.0
2007-08-08 13:30:00,18.45,18.5,18.45,18.5,44000.0,16.052,16.0955,16.052,16.0955,44000.0
2007-08-08 13:40:00,18.5,18.58,18.48,18.51,215800.0,16.0955,16.1651,16.0781,16.1042,215800.0
2007-08-08 13:50:00,18.52,18.52,18.46,18.5,223000.0,16.1129,16.1129,16.0607,16.0955,223000.0
2007-08-08 14:00:00,18.5,18.51,18.48,18.5,76100.0,16.0955,16.1042,16.0781,16.0955,76100.0
2007-08-08 14:10:00,18.5,18.5,18.48,18.49,70500.0,16.0955,16.0955,16.0781,16.0868,70500.0
2007-08-08 14:20:00,18.49,18.5,18.48,18.48,24000.0,16.0868,16.0955,16.0781,16.0781,24000.0
2007-08-08 14:30:00,18.48,18.49,18.35,18.35,99800.0,16.0781,16.0868,15.965,15.965,99800.0
2007-08-08 14:40:00,18.34,18.37,18.32,18.37,27400.0,15.9563,15.9824,15.9389,15.9824,27400.0
2007-08-08 14:50:00,18.36,18.47,18.36,18.44,36100.0,15.9737,16.0694,15.9737,16.0433,36100.0
2007-08-08 15:00:00,18.43,18.46,18.36,18.38,39100.0,16.0346,16.0607,15.9737,15.9911,39100.0
2007-08-08 15:10:00,18.38,18.38,18.32,18.32,62300.0,15.9911,15.9911,15.9389,15.9389,62300.0
2007-08-08 15:20:00,18.31,18.32,18.05,18.19,77900.0,15.9302,15.9389,15.704,15.8258,77900.0
2007-08-08 15:30:00,18.2,18.32,18.13,18.32,54500.0,15.8345,15.9389,15.7736,15.9389,54500.0
2007-08-08 15:40:00,18.33,18.37,18.32,18.35,65400.0,15.9476,15.9824,15.9389,15.965,65400.0
2007-08-08 15:50:00,18.35,18.48,18.3,18.48,145800.0,15.965,16.0781,15.9215,16.0781,145800.0
2007-08-09 09:30:00,18.04,18.13,17.83,17.89,110700.0,15.6953,15.7736,15.5126,15.5648,110700.0
2007-08-09 09:40:00,17.9,18.1,17.84,17.85,124300.0,15.5735,15.7475,15.5213,15.53,124300.0
2007-08-09 09:50:00,17.86,17.88,17.65,17.68,162800.0,15.5387,15.5561,15.3559,15.382,162800.0
2007-08-09 10:00:00,17.68,17.95,17.68,17.92,178400.0,15.382,15.617,15.382,15.5909,178400.0
2007-08-09 10:10:00,17.91,18.1,17.75,18.09,95800.0,15.5822,15.7475,15.4429,15.7388,95800.0
2007-08-09 10:20:00,18.08,18.09,17.85,17.86,88400.0,15.7301,15.7388,15.53,15.5387,88400.0
2007-08-09 10:30:00,17.85,18.05,17.81,17.93,50500.0,15.53,15.704,15.4952,15.5996,50500.0
2007-08-09 10:40:00,17.92,17.95,17.9,17.91,63300.0,15.5909,15.617,15.5735,15.5822,63300.0
2007-08-09 10:50:00,17.9,17.91,17.85,17.85,44500.0,15.5735,15.5822,15.53,15.53,44500.0
2007-08-09 11:00:00,17.84,17.88,17.8,17.86,26400.0,15.5213,15.5561,15.4865,15.5387,26400.0
2007-08-09 11:10:00,17.86,17.96,17.85,17.93,23500.0,15.5387,15.6257,15.53,15.5996,23500.0
2007-08-09 11:20:00,17.93,17.98,17.86,17.86,14400.0,15.5996,15.6431,15.5387,15.5387,14400.0
2007-08-09 11:30:00,17.87,17.93,17.84,17.9,26200.0,15.5474,15.5996,15.5213,15.5735,26200.0
2007-08-09 11:40:00,17.91,17.92,17.84,17.87,36000.0,15.5822,15.5909,15.5213,15.5474,36000.0
2007-08-09 11:50:00,17.89,17.96,17.89,17.95,19900.0,15.5648,15.6257,15.5648,15.617,19900.0
2007-08-09 12:00:00,17.95,17.96,17.92,17.96,17100.0,15.617,15.6257,15.5909,15.6257,17100.0
2007-08-09 12:10:00,17.97,18.03,17.94,18.0,25400.0,15.6344,15.6866,15.6083,15.6605,25400.0
2007-08-09 12:20:00,18.0,18.01,17.98,18.0,17100.0,15.6605,15.6692,15.6431,15.6605,17100.0
2007-08-09 12:30:00,18.01,18.01,17.93,18.0,22700.0,15.6692,15.6692,15.5996,15.6605,22700.0
2007-08-09 12:40:00,17.98,18.01,17.98,18.0,27800.0,15.6431,15.6692,15.6431,15.6605,27800.0
2007-08-09 12:50:00,18.0,18.01,17.95,17.98,48900.0,15.6605,15.6692,15.617,15.6431,48900.0
2007-08-09 13:00:00,18.0,18.0,17.97,17.98,35400.0,15.6605,15.6605,15.6344,15.6431,35400.0
2007-08-09 13:10:00,17.99,17.99,17.97,17.99,52500.0,15.6518,15.6518,15.6344,15.6518,52500.0
2007-08-09 13:20:00,17.99,18.01,17.96,17.99,142600.0,15.6518,15.6692,15.6257,15.6518,142600.0
2007-08-09 13:30:00,18.0,18.09,17.99,18.04,37300.0,15.6605,15.7388,15.6518,15.6953,37300.0
2007-08-09 13:40:00,18.06,18.09,17.99,18.01,19300.0,15.7127,15.7388,15.6518,15.6692,19300.0
2007-08-09 13:50:00,18.02,18.1,18.01,18.07,26500.0,15.6779,15.7475,15.6692,15.7214,26500.0
2007-08-09 14:00:00,18.05,18.05,17.98,17.99,16100.0,15.704,15.704,15.6431,15.6518,16100.0
2007-08-09 14:10:00,17.98,18.02,17.97,17.99,68300.0,15.6431,15.6779,15.6344,15.6518,68300.0
2007-08-09 14:20:00,18.0,18.01,17.97,17.98,95800.0,15.6605,15.6692,15.6344,15.6431,95800.0
2007-08-09 14:30:00,17.99,18.0,17.98,17.98,83800.0,15.6518,15.6605,15.6431,15.6431,83800.0
2007-08-09 14:40:00,17.98,18.03,17.96,17.98,176300.0,15.6431,15.6866,15.6257,15.6431,176300.0
2007-08-09 14:50:00,17.98,18.0,17.96,18.0,73700.0,15.6431,15.6605,15.6257,15.6605,73700.0
2007-08-09 15:00:00,17.99,18.02,17.95,18.01,115500.0,15.6518,15.6779,15.617,15.6692,115500.0
2007-08-09 15:10:00,17.99,18.01,17.99,17.99,35900.0,15.6518,15.6692,15.6518,15.6518,35900.0
2007-08-09 15:20:00,17.99,18.01,17.98,17.98,43300.0,15.6518,15.6692,15.6431,15.6431,43300.0
2007-08-09 15:30:00,18.0,18.05,17.98,18.0,36300.0,15.6605,15.704,15.6431,15.6605,36300.0
2007-08-09 15:40:00,18.0,18.01,17.83,17.88,575000.0,15.6605,15.6692,15.5126,15.5561,575000.0
2007-08-09 15:50:00,17.9,18.02,17.8,17.92,438800.0,15.5735,15.6779,15.4865,15.5909,438800.0
2007-08-10 09:30:00,17.5,17.56,17.26,17.3,144000.0,15.2254,15.2776,15.0166,15.0514,144000.0
2007-08-10 09:40:00,17.3,17.4,17.25,17.27,90100.0,15.0514,15.1384,15.0079,15.0253,90100.0
2007-08-10 09:50:00,17.28,17.54,17.28,17.43,69300.0,15.034,15.2602,15.034,15.1645,69300.0
2007-08-10 10:00:00,17.43,17.56,17.43,17.44,70000.0,15.1645,15.2776,15.1645,15.1732,70000.0
2007-08-10 10:10:00,17.43,17.49,17.35,17.47,79500.0,15.1645,15.2167,15.0949,15.1993,79500.0
2007-08-10 10:20:00,17.46,17.46,17.27,17.28,109800.0,15.1906,15.1906,15.0253,15.034,109800.0
2007-08-10 10:30:00,17.27,17.27,17.01,17.01,101600.0,15.0253,15.0253,14.7991,14.7991,101600.0
2007-08-10 10:40:00,17.02,17.18,17.0,17.08,94300.0,14.8078,14.947,14.7904,14.86,94300.0
2007-08-10 10:50:00,17.09,17.09,16.95,16.98,116400.0,14.8687,14.8687,14.7469,14.773,116400.0
2007-08-10 11:00:00,16.98,17.14,16.96,17.13,131300.0,14.773,14.9122,14.7556,14.9035,131300.0
2007-08-10 11:10:00,17.13,17.21,17.09,17.2,75800.0,14.9035,14.9731,14.8687,14.9644,75800.0
2007-08-10 11:20:00,17.19,17.27,17.15,17.16,68100.0,14.9557,15.0253,14.9209,14.9296,68100.0
2007-08-10 11:30:00,17.16,17.2,17.12,17.18,333200.0,14.9296,14.9644,14.8948,14.947,333200.0
2007-08-10 11:40:00,17.18,17.25,17.17,17.22,42400.0,14.947,15.0079,14.9383,14.9818,42400.0
2007-08-10 11:50:00,17.21,17.25,17.15,17.25,74200.0,14.9731,15.0079,14.9209,15.0079,74200.0
2007-08-10 12:00:00,17.25,17.52,17.24,17.31,101900.0,15.0079,15.2428,14.9992,15.0601,101900.0
2007-08-10 12:10:00,17.3,17.6,17.3,17.55,166600.0,15.0514,15.3124,15.0514,15.2689,166600.0
2007-08-10 12:20:00,17.55,17.6,17.4,17.4,116200.0,15.2689,15.3124,15.1384,15.1384,116200.0
2007-08-10 12:30:00,17.41,17.45,17.37,17.38,20700.0,15.1471,15.1819,15.1123,15.121,20700.0
2007-08-10 12:40:00,17.38,17.41,17.27,17.35,253000.0,15.121,15.1471,15.0253,15.0949,253000.0
2007-08-10 12:50:00,17.35,17.36,17.21,17.21,73200.0,15.0949,15.1036,14.9731,14.9731,73200.0
2007-08-10 13:00:00,17.2,17.34,17.2,17.27,62300.0,14.9644,15.0862,14.9644,15.0253,62300.0
2007-08-10 13:10:00,17.27,17.27,17.22,17.25,21600.0,15.0253,15.0253,14.9818,15.0079,21600.0
2007-08-10 13:20:00,17.25,17.35,17.25,17.33,102800.0,15.0079,15.0949,15.0079,15.0775,102800.0
2007-08-10 13:30:00,17.33,17.33,17.23,17.24,31600.0,15.0775,15.0775,14.9905,14.9992,31600.0
2007-08-10 13:40:00,17.24,17.27,17.21,17.22,49600.0,14.9992,15.0253,14.9731,14.9818,49600.0
2007-08-10 13:50:00,17.24,17.4,17.22,17.38,52800.0,14.9992,15.1384,14.9818,15.121,52800.0
2007-08-10 14:00:00,17.37,17.4,17.31,17.35,103500.0,15.1123,15.1384,15.0601,15.0949,103500.0
2007-08-10 14:10:00,17.35,17.37,17.29,17.35,82400.0,15.0949,15.1123,15.0427,15.0949,82400.0
2007-08-10 14:20:00,17.34,17.35,17.29,17.35,73200.0,15.0862,15.0949,15.0427,15.0949,73200.0
2007-08-10 14:30:00,17.35,17.4,17.33,17.37,72100.0,15.0949,15.1384,15.0775,15.1123,72100.0
2007-08-10 14:40:00,17.37,17.38,17.26,17.33,124600.0,15.1123,15.121,15.0166,15.0775,124600.0
2007-08-10 14:50:00,17.34,17.38,17.31,17.36,64200.0,15.0862,15.121,15.0601,15.1036,64200.0
2007-08-10 15:00:00,17.37,17.49,17.36,17.47,73300.0,15.1123,15.2167,15.1036,15.1993,73300.0
2007-08-10 15:10:00,17.47,17.55,17.41,17.45,79500.0,15.1993,15.2689,15.1471,15.1819,79500.0
2007-08-10 15:20:00,17.45,17.56,17.43,17.56,69000.0,15.1819,15.2776,15.1645,15.2776,69000.0
2007-08-10 15:30:00,17.56,17.61,17.52,17.52,248100.0,15.2776,15.3211,15.2428,15.2428,248100.0
2007-08-10 15:40:00,17.51,17.55,17.45,17.5,105100.0,15.2341,15.2689,15.1819,15.2254,105100.0
2007-08-10 15:50:00,17.5,17.6,17.48,17.55,132600.0,15.2254,15.3124,15.208,15.2689,132600.0
2007-08-13 09:30:00,17.65,17.96,17.63,17.85,75000.0,15.3559,15.6257,15.3385,15.53,75000.0
2007-08-13 09:40:00,17.84,17.9,17.79,17.9,89700.0,15.5213,15.5735,15.4777,15.5735,89700.0
2007-08-13 09:50:00,17.9,17.91,17.84,17.84,87600.0,15.5735,15.5822,15.5213,15.5213,87600.0
2007-08-13 10:00:00,17.84,17.87,17.81,17.85,80900.0,15.5213,15.5474,15.4952,15.53,80900.0
2007-08-13 10:10:00,17.85,17.85,17.75,17.79,58300.0,15.53,15.53,15.4429,15.4777,58300.0
2007-08-13 10:20:00,17.78,17.79,17.75,17.79,34200.0,15.469,15.4777,15.4429,15.4777,34200.0
2007-08-13 10:30:00,17.78,18.05,17.78,18.05,103400.0,15.469,15.704,15.469,15.704,103400.0
2007-08-13 10:40:00,18.05,18.05,17.89,17.91,73400.0,15.704,15.704,15.5648,15.5822,73400.0
2007-08-13 10:50:00,17.91,17.91,17.72,17.73,62500.0,15.5822,15.5822,15.4168,15.4255,62500.0
2007-08-13 11:00:00,17.73,17.8,17.73,17.76,43800.0,15.4255,15.4865,15.4255,15.4516,43800.0
2007-08-13 11:10:00,17.76,17.76,17.71,17.75,34100.0,15.4516,15.4516,15.4081,15.4429,34100.0
2007-08-13 11:20:00,17.75,17.76,17.73,17.75,47500.0,15.4429,15.4516,15.4255,15.4429,47500.0
2007-08-13 11:30:00,17.75,17.81,17.74,17.77,33100.0,15.4429,15.4952,15.4342,15.4603,33100.0
2007-08-13 11:40:00,17.78,17.78,17.7,17.76,29200.0,15.469,15.469,15.3994,15.4516,29200.0
2007-08-13 11:50:00,17.74,17.75,17.59,17.66,38400.0,15.4342,15.4429,15.3037,15.3646,38400.0
2007-08-13 12:00:00,17.68,17.71,17.6,17.61,29000.0,15.382,15.4081,15.3124,15.3211,29000.0
2007-08-13 12:10:00,17.6,17.62,17.59,17.6,29700.0,15.3124,15.3298,15.3037,15.3124,29700.0
2007-08-13 12:20:00,17.6,17.61,17.53,17.59,34700.0,15.3124,15.3211,15.2515,15.3037,34700.0
2007-08-13 12:30:00,17.59,17.59,17.22,17.3,75900.0,15.3037,15.3037,14.9818,15.0514,75900.0
2007-08-13 12:40:00,17.3,17.37,17.18,17.33,63100.0,15.0514,15.1123,14.947,15.0775,63100.0
2007-08-13 12:50:00,17.33,17.33,17.29,17.29,12200.0,15.0775,15.0775,15.0427,15.0427,12200.0
2007-08-13 13:00:00,17.29,17.35,17.24,17.32,66100.0,15.0427,15.0949,14.9992,15.0688,66100.0
2007-08-13 13:10:00,17.32,17.33,17.3,17.33,12500.0,15.0688,15.0775,15.0514,15.0775,12500.0
2007-08-13 13:20:00,17.31,17.33,17.24,17.26,77500.0,15.0601,15.0775,14.9992,15.0166,77500.0
2007-08-13 13:30:00,17.25,17.3,17.24,17.3,31400.0,15.0079,15.0514,14.9992,15.0514,31400.0
2007-08-13 13:40:00,17.3,17.38,17.26,17.34,35500.0,15.0514,15.121,15.0166,15.0862,35500.0
2007-08-13 13:50:00,17.34,17.48,17.29,17.47,36300.0,15.0862,15.208,15.0427,15.1993,36300.0
2007-08-13 14:00:00,17.47,17.63,17.38,17.44,39500.0,15.1993,15.3385,15.121,15.1732,39500.0
2007-08-13 14:10:00,17.46,17.58,17.28,17.3,55100.0,15.1906,15.295,15.034,15.0514,55100.0
2007-08-13 14:20:00,17.3,17.51,17.3,17.41,36600.0,15.0514,15.2341,15.0514,15.1471,36600.0
2007-08-13 14:30:00,17.43,17.43,17.28,17.29,24900.0,15.1645,15.1645,15.034,15.0427,24900.0
2007-08-13 14:40:00,17.29,17.33,17.23,17.3,47200.0,15.0427,15.0775,14.9905,15.0514,47200.0
2007-08-13 14:50:00,17.3,17.3,17.25,17.25,12000.0,15.0514,15.0514,15.0079,15.0079,12000.0
2007-08-13 15:00:00,17.26,17.27,17.2,17.23,37200.0,15.0166,15.0253,14.9644,14.9905,37200.0
2007-08-13 15:10:00,17.23,17.26,17.2,17.2,36900.0,14.9905,15.0166,14.9644,14.9644,36900.0
2007-08-13 15:20:00,17.2,17.38,17.2,17.34,97400.0,14.9644,15.121,14.9644,15.0862,97400.0
2007-08-13 15:30:00,17.34,17.37,17.3,17.36,45900.0,15.0862,15.1123,15.0514,15.1036,45900.0
2007-08-13 15:40:00,17.35,17.47,17.33,17.42,96400.0,15.0949,15.1993,15.0775,15.1558,96400.0
2007-08-13 15:50:00,17.43,17.43,17.18,17.28,118900.0,15.1645,15.1645,14.947,15.034,118900.0
2007-08-14 09:30:00,17.29,17.45,17.2,17.35,30900.0,15.0427,15.1819,14.9644,15.0949,30900.0
2007-08-14 09:40:00,17.37,17.48,17.37,17.44,25100.0,15.1123,15.208,15.1123,15.1732,25100.0
2007-08-14 09:50:00,17.46,17.5,17.44,17.49,12000.0,15.1906,15.2254,15.1732,15.2167,12000.0
2007-08-14 10:00:00,17.49,17.58,17.37,17.37,36200.0,15.2167,15.295,15.1123,15.1123,36200.0
2007-08-14 10:10:00,17.4,17.42,17.1,17.13,84700.0,15.1384,15.1558,14.8774,14.9035,84700.0
2007-08-14 10:20:00,17.15,17.2,17.05,17.07,64700.0,14.9209,14.9644,14.8339,14.8513,64700.0
2007-08-14 10:30:00,17.06,17.17,17.06,17.15,17600.0,14.8426,14.9383,14.8426,14.9209,17600.0
2007-08-14 10:40:00,17.14,17.14,17.1,17.11,19700.0,14.9122,14.9122,14.8774,14.8861,19700.0
2007-08-14 10:50:00,17.1,17.18,17.05,17.1,46000.0,14.8774,14.947,14.8339,14.8774,46000.0
2007-08-14 11:00:00,17.07,17.08,16.7,16.86,91800.0,14.8513,14.86,14.5294,14.6686,91800.0
2007-08-14 11:10:00,16.9,16.93,16.82,16.86,39600.0,14.7034,14.7295,14.6338,14.6686,39600.0
2007-08-14 11:20:00,16.83,16.89,16.75,16.83,49000.0,14.6425,14.6947,14.5729,14.6425,49000.0
2007-08-14 11:30:00,16.83,16.88,16.76,16.86,244100.0,14.6425,14.686,14.5816,14.6686,244100.0
2007-08-14 11:40:00,16.85,16.94,16.82,16.88,54600.0,14.6599,14.7382,14.6338,14.686,54600.0
2007-08-14 11:50:00,16.89,17.11,16.89,17.11,42300.0,14.6947,14.8861,14.6947,14.8861,42300.0
2007-08-14 12:00:00,17.08,17.08,17.0,17.0,15200.0,14.86,14.86,14.7904,14.7904,15200.0
2007-08-14 12:10:00,17.0,17.01,16.94,17.01,21300.0,14.7904,14.7991,14.7382,14.7991,21300.0
2007-08-14 12:20:00,16.99,16.99,16.9,16.9,21500.0,14.7817,14.7817,14.7034,14.7034,21500.0
2007-08-14 12:30:00,16.91,16.97,16.86,16.95,48700.0,14.7121,14.7643,14.6686,14.7469,48700.0
2007-08-14 12:40:00,16.96,16.97,16.89,16.9,23900.0,14.7556,14.7643,14.6947,14.7034,23900.0
2007-08-14 12:50:00,16.89,16.94,16.86,16.88,31400.0,14.6947,14.7382,14.6686,14.686,31400.0
2007-08-14 13:00:00,16.88,16.93,16.87,16.88,25600.0,14.686,14.7295,14.6773,14.686,25600.0
2007-08-14 13:10:00,16.87,16.89,16.8,16.89,47100.0,14.6773,14.6947,14.6164,14.6947,47100.0
2007-08-14 13:20:00,16.87,16.9,16.8,16.83,51900.0,14.6773,14.7034,14.6164,14.6425,51900.0
2007-08-14 13:30:00,16.83,16.85,16.75,16.76,79200.0,14.6425,14.6599,14.5729,14.5816,79200.0
2007-08-14 13:40:00,16.75,16.79,16.56,16.57,205900.0,14.5729,14.6077,14.4076,14.4163,205900.0
2007-08-14 13:50:00,16.56,16.58,16.32,16.36,107500.0,14.4076,14.425,14.1988,14.2336,107500.0
2007-08-14 14:00:00,16.35,16.47,16.35,16.4,72800.0,14.2249,14.3293,14.2249,14.2684,72800.0
2007-08-14 14:10:00,16.4,16.4,16.27,16.32,130700.0,14.2684,14.2684,14.1553,14.1988,130700.0
2007-08-14 14:20:00,16.32,16.35,16.3,16.34,71100.0,14.1988,14.2249,14.1814,14.2162,71100.0
2007-08-14 14:30:00,16.34,16.35,16.22,16.26,211300.0,14.2162,14.2249,14.1118,14.1466,211300.0
2007-08-14 14:40:00,16.25,16.27,15.96,16.12,303100.0,14.1379,14.1553,13.8856,14.0248,303100.0
2007-08-14 14:50:00,16.12,16.24,16.07,16.21,171500.0,14.0248,14.1292,13.9813,14.1031,171500.0
2007-08-14 15:00:00,16.23,16.37,16.22,16.34,341200.0,14.1205,14.2423,14.1118,14.2162,341200.0
2007-08-14 15:10:00,16.33,16.43,16.28,16.29,437700.0,14.2075,14.2945,14.164,14.1727,437700.0
2007-08-14 15:20:00,16.29,16.41,16.27,16.4,291000.0,14.1727,14.2771,14.1553,14.2684,291000.0
2007-08-14 15:30:00,16.39,16.58,16.39,16.49,398500.0,14.2597,14.425,14.2597,14.3467,398500.0
2007-08-14 15:40:00,16.49,16.96,16.49,16.96,265700.0,14.3467,14.7556,14.3467,14.7556,265700.0
2007-08-14 15:50:00,16.95,17.15,16.93,16.95,567700.0,14.7469,14.9209,14.7295,14.7469,567700.0
2007-08-15 09:30:00,16.85,16.88,16.58,16.64,49900.0,14.6599,14.686,14.425,14.4772,49900.0
2007-08-15 09:40:00,16.64,16.64,16.37,16.45,89400.0,14.4772,14.4772,14.2423,14.3119,89400.0
2007-08-15 09:50:00,16.45,16.79,16.45,16.77,102900.0,14.3119,14.6077,14.3119,14.5903,102900.0
2007-08-15 10:00:00,16.79,16.89,16.59,16.7,72300.0,14.6077,14.6947,14.4337,14.5294,72300.0
2007-08-15 10:10:00,16.71,16.94,16.69,16.88,37900.0,14.5381,14.7382,14.5207,14.686,37900.0
2007-08-15 10:20:00,16.88,16.88,16.75,16.8,80000.0,14.686,14.686,14.5729,14.6164,80000.0
2007-08-15 10:30:00,16.83,16.84,16.74,16.75,40700.0,14.6425,14.6512,14.5642,14.5729,40700.0
2007-08-15 10:40:00,16.75,16.77,16.6,16.71,75800.0,14.5729,14.5903,14.4424,14.5381,75800.0
2007-08-15 10:50:00,16.71,16.78,16.7,16.72,34600.0,14.5381,14.599,14.5294,14.5468,34600.0
2007-08-15 11:00:00,16.73,16.8,16.73,16.76,31800.0,14.5555,14.6164,14.5555,14.5816,31800.0
2007-08-15 11:10:00,16.76,16.77,16.71,16.71,30700.0,14.5816,14.5903,14.5381,14.5381,30700.0
2007-08-15 11:20:00,16.71,16.74,16.67,16.68,23100.0,14.5381,14.5642,14.5033,14.512,23100.0
2007-08-15 11:30:00,16.67,16.85,16.62,16.63,47500.0,14.5033,14.6599,14.4598,14.4685,47500.0
2007-08-15 11:40:00,16.65,16.71,16.5,16.6,57700.0,14.4859,14.5381,14.3554,14.4424,57700.0
2007-08-15 11:50:00,16.6,16.68,16.53,16.6,46700.0,14.4424,14.512,14.3815,14.4424,46700.0
2007-08-15 12:00:00,16.6,16.75,16.6,16.65,45800.0,14.4424,14.5729,14.4424,14.4859,45800.0
2007-08-15 12:10:00,16.63,16.67,16.5,16.67,44100.0,14.4685,14.5033,14.3554,14.5033,44100.0
2007-08-15 12:20:00,16.66,16.74,16.59,16.6,31000.0,14.4946,14.5642,14.4337,14.4424,31000.0
2007-08-15 12:30:00,16.6,16.71,16.59,16.61,28600.0,14.4424,14.5381,14.4337,14.4511,28600.0
2007-08-15 12:40:00,16.6,16.74,16.6,16.72,37100.0,14.4424,14.5642,14.4424,14.5468,37100.0
2007-08-15 12:50:00,16.71,16.95,16.67,16.69,45900.0,14.5381,14.7469,14.5033,14.5207,45900.0
2007-08-15 13:00:00,16.69,16.69,16.43,16.48,99100.0,14.5207,14.5207,14.2945,14.338,99100.0
2007-08-15 13:10:00,16.48,16.55,16.43,16.44,53600.0,14.338,14.3989,14.2945,14.3032,53600.0
2007-08-15 13:20:00,16.44,16.59,16.42,16.51,54500.0,14.3032,14.4337,14.2858,14.3641,54500.0
2007-08-15 13:30:00,16.52,16.78,16.52,16.73,41100.0,14.3728,14.599,14.3728,14.5555,41100.0
2007-08-15 13:40:00,16.69,16.73,16.58,16.58,15400.0,14.5207,14.5555,14.425,14.425,15400.0
2007-08-15 13:50:00,16.58,16.95,16.56,16.56,46200.0,14.425,14.7469,14.4076,14.4076,46200.0
2007-08-15 14:00:00,16.57,16.69,16.55,16.57,57500.0,14.4163,14.5207,14.3989,14.4163,57500.0
2007-08-15 14:10:00,16.55,16.59,16.4,16.4,58600.0,14.3989,14.4337,14.2684,14.2684,58600.0
2007-08-15 14:20:00,16.42,16.58,16.4,16.43,43200.0,14.2858,14.425,14.2684,14.2945,43200.0
2007-08-15 14:30:00,16.43,16.53,16.36,16.41,65300.0,14.2945,14.3815,14.2336,14.2771,65300.0
2007-08-15 14:40:00,16.42,16.44,16.3,16.32,43100.0,14.2858,14.3032,14.1814,14.1988,43100.0
2007-08-15 14:50:00,16.31,16.32,16.13,16.15,253100.0,14.1901,14.1988,14.0335,14.0509,253100.0
2007-08-15 15:00:00,16.15,16.46,16.13,16.21,154300.0,14.0509,14.3206,14.0335,14.1031,154300.0
2007-08-15 15:10:00,16.21,16.34,16.12,16.26,75200.0,14.1031,14.2162,14.0248,14.1466,75200.0
2007-08-15 15:20:00,16.25,16.3,16.23,16.26,69700.0,14.1379,14.1814,14.1205,14.1466,69700.0
2007-08-15 15:30:00,16.25,16.26,16.02,16.06,167400.0,14.1379,14.1466,13.9378,13.9726,167400.0
2007-08-15 15:40:00,16.02,16.08,15.83,15.83,202100.0,13.9378,13.99,13.7725,13.7725,202100.0
2007-08-15 15:50:00,15.83,15.95,15.02,15.62,935400.0,13.7725,13.8769,13.0678,13.5898,935400.0
2007-08-16 09:30:00,15.25,15.5,15.21,15.4,443900.0,13.2679,13.4854,13.2331,13.3984,443900.0
2007-08-16 09:40:00,15.42,15.44,15.2,15.24,557300.0,13.4158,13.4332,13.2244,13.2592,557300.0
2007-08-16 09:50:00,15.25,15.35,14.97,14.99,511800.0,13.2679,13.3549,13.0243,13.0417,511800.0
2007-08-16 10:00:00,14.99,15.1,14.98,15.07,311200.0,13.0417,13.1374,13.033,13.1113,311200.0
2007-08-16 10:10:00,15.06,15.33,15.0,15.27,202900.0,13.1026,13.3375,13.0504,13.2853,202900.0
2007-08-16 10:20:00,15.28,15.36,15.15,15.3,133800.0,13.294,13.3636,13.1809,13.3114,133800.0
2007-08-16 10:30:00,15.32,15.44,15.21,15.42,181200.0,13.3288,13.4332,13.2331,13.4158,181200.0
2007-08-16 10:40:00,15.44,15.45,15.39,15.4,67600.0,13.4332,13.4419,13.3897,13.3984,67600.0
2007-08-16 10:50:00,15.4,15.66,15.4,15.6,186300.0,13.3984,13.6246,13.3984,13.5724,186300.0
2007-08-16 11:00:00,15.62,15.85,15.58,15.85,78800.0,13.5898,13.7899,13.555,13.7899,78800.0
2007-08-16 11:10:00,15.85,15.88,15.72,15.72,150400.0,13.7899,13.816,13.6768,13.6768,150400.0
2007-08-16 11:20:00,15.7,15.82,15.6,15.68,110400.0,13.6594,13.7638,13.5724,13.642,110400.0
2007-08-16 11:30:00,15.68,15.74,15.49,15.5,202200.0,13.642,13.6942,13.4767,13.4854,202200.0
2007-08-16 11:40:00,15.51,15.56,15.4,15.46,183900.0,13.4941,13.5376,13.3984,13.4506,183900.0
2007-08-16 11:50:00,15.45,15.5,15.3,15.49,90700.0,13.4419,13.4854,13.3114,13.4767,90700.0
2007-08-16 12:00:00,15.48,15.51,15.23,15.26,90400.0,13.468,13.4941,13.2505,13.2766,90400.0
2007-08-16 12:10:00,15.26,15.29,15.15,15.26,58400.0,13.2766,13.3027,13.1809,13.2766,58400.0
2007-08-16 12:20:00,15.26,15.4,15.2,15.26,114800.0,13.2766,13.3984,13.2244,13.2766,114800.0
2007-08-16 12:30:00,15.25,15.29,15.18,15.26,49500.0,13.2679,13.3027,13.207,13.2766,49500.0
2007-08-16 12:40:00,15.27,15.4,15.05,15.05,179300.0,13.2853,13.3984,13.0939,13.0939,179300.0
2007-08-16 12:50:00,15.05,15.07,14.94,15.05,347200.0,13.0939,13.1113,12.9982,13.0939,347200.0
2007-08-16 13:00:00,15.08,15.12,14.96,15.0,114300.0,13.12,13.1548,13.0156,13.0504,114300.0
2007-08-16 13:10:00,15.0,15.02,14.97,15.0,260900.0,13.0504,13.0678,13.0243,13.0504,260900.0
2007-08-16 13:20:00,15.0,15.2,14.99,15.1,187200.0,13.0504,13.2244,13.0417,13.1374,187200.0
2007-08-16 13:30:00,14.95,15.25,14.95,15.25,165000.0,13.0069,13.2679,13.0069,13.2679,165000.0
2007-08-16 13:40:00,15.25,15.34,15.11,15.12,64600.0,13.2679,13.3462,13.1461,13.1548,64600.0
2007-08-16 13:50:00,15.13,15.32,15.12,15.28,72600.0,13.1635,13.3288,13.1548,13.294,72600.0
2007-08-16 14:00:00,15.26,15.47,15.24,15.47,100800.0,13.2766,13.4593,13.2592,13.4593,100800.0
2007-08-16 14:10:00,15.47,15.6,15.47,15.5,205300.0,13.4593,13.5724,13.4593,13.4854,205300.0
2007-08-16 14:20:00,15.5,15.53,15.41,15.52,74000.0,13.4854,13.5115,13.4071,13.5028,74000.0
2007-08-16 14:30:00,15.51,15.53,15.33,15.41,50700.0,13.4941,13.5115,13.3375,13.4071,50700.0
2007-08-16 14:40:00,15.39,15.4,15.32,15.37,25700.0,13.3897,13.3984,13.3288,13.3723,25700.0
2007-08-16 14:50:00,15.35,15.35,15.25,15.28,34900.0,13.3549,13.3549,13.2679,13.294,34900.0
2007-08-16 15:00:00,15.28,15.64,15.15,15.64,94400.0,13.294,13.6072,13.1809,13.6072,94400.0
2007-08-16 15:10:00,15.6,15.61,15.34,15.34,34200.0,13.5724,13.5811,13.3462,13.3462,34200.0
2007-08-16 15:20:00,15.34,15.47,15.32,15.44,52300.0,13.3462,13.4593,13.3288,13.4332,52300.0
2007-08-16 15:30:00,15.45,15.66,15.39,15.61,51600.0,13.4419,13.6246,13.3897,13.5811,51600.0
2007-08-16 15:40:00,15.6,16.2,15.6,16.0,223200.0,13.5724,14.0944,13.5724,13.9204,223200.0
2007-08-16 15:50:00,16.0,16.12,15.92,15.92,186300.0,13.9204,14.0248,13.8508,13.8508,186300.0
2007-08-17 09:30:00,16.55,16.6,16.2,16.4,216200.0,14.3989,14.4424,14.0944,14.2684,216200.0
2007-08-17 09:40:00,16.33,16.37,15.85,15.88,181900.0,14.2075,14.2423,13.7899,13.816,181900.0
2007-08-17 09:50:00,15.89,15.93,15.51,15.82,145900.0,13.8247,13.8595,13.4941,13.7638,145900.0
2007-08-17 10:00:00,15.84,15.85,15.2,15.37,255900.0,13.7812,13.7899,13.2244,13.3723,255900.0
2007-08-17 10:10:00,15.37,15.39,15.02,15.27,184400.0,13.3723,13.3897,13.0678,13.2853,184400.0
2007-08-17 10:20:00,15.22,15.5,15.22,15.26,127700.0,13.2418,13.4854,13.2418,13.2766,127700.0
2007-08-17 10:30:00,15.26,15.74,15.26,15.6,124900.0,13.2766,13.6942,13.2766,13.5724,124900.0
2007-08-17 10:40:00,15.59,15.73,15.4,15.42,65500.0,13.5637,13.6855,13.3984,13.4158,65500.0
2007-08-17 10:50:00,15.43,15.48,15.3,15.41,82300.0,13.4245,13.468,13.3114,13.4071,82300.0
2007-08-17 11:00:00,15.42,15.49,15.35,15.48,85600.0,13.4158,13.4767,13.3549,13.468,85600.0
2007-08-17 11:10:00,15.47,15.54,15.4,15.49,90100.0,13.4593,13.5202,13.3984,13.4767,90100.0
2007-08-17 11:20:00,15.48,15.55,15.33,15.52,73400.0,13.468,13.5289,13.3375,13.5028,73400.0
2007-08-17 11:30:00,15.51,15.68,15.5,15.66,91300.0,13.4941,13.642,13.4854,13.6246,91300.0
2007-08-17 11:40:00,15.7,15.86,15.55,15.56,94400.0,13.6594,13.7986,13.5289,13.5376,94400.0
2007-08-17 11:50:00,15.56,15.64,15.42,15.42,65200.0,13.5376,13.6072,13.4158,13.4158,65200.0
2007-08-17 12:00:00,15.42,15.61,15.38,15.5,102200.0,13.4158,13.5811,13.381,13.4854,102200.0
2007-08-17 12:10:00,15.51,15.55,15.41,15.51,99400.0,13.4941,13.5289,13.4071,13.4941,99400.0
2007-08-17 12:20:00,15.51,15.53,15.3,15.43,117000.0,13.4941,13.5115,13.3114,13.4245,117000.0
2007-08-17 12:30:00,15.46,15.64,15.41,15.57,42200.0,13.4506,13.6072,13.4071,13.5463,42200.0
2007-08-17 12:40:00,15.57,15.57,15.41,15.51,69100.0,13.5463,13.5463,13.4071,13.4941,69100.0
2007-08-17 12:50:00,15.5,15.56,15.5,15.56,20600.0,13.4854,13.5376,13.4854,13.5376,20600.0
2007-08-17 13:00:00,15.55,15.58,15.5,15.51,40200.0,13.5289,13.555,13.4854,13.4941,40200.0
2007-08-17 13:10:00,15.5,15.61,15.5,15.61,54600.0,13.4854,13.5811,13.4854,13.5811,54600.0
2007-08-17 13:20:00,15.6,15.61,15.53,15.53,49200.0,13.5724,13.5811,13.5115,13.5115,49200.0
2007-08-17 13:30:00,15.51,15.76,15.5,15.76,53300.0,13.4941,13.7116,13.4854,13.7116,53300.0
2007-08-17 13:40:00,15.75,15.77,15.6,15.74,36100.0,13.7029,13.7203,13.5724,13.6942,36100.0
2007-08-17 13:50:00,15.75,15.76,15.56,15.72,48900.0,13.7029,13.7116,13.5376,13.6768,48900.0
2007-08-17 14:00:00,15.72,15.72,15.55,15.68,46300.0,13.6768,13.6768,13.5289,13.642,46300.0
2007-08-17 14:10:00,15.69,15.8,15.67,15.78,45900.0,13.6507,13.7464,13.6333,13.729,45900.0
2007-08-17 14:20:00,15.79,15.93,15.78,15.84,55900.0,13.7377,13.8595,13.729,13.7812,55900.0
2007-08-17 14:30:00,15.85,15.9,15.78,15.78,85400.0,13.7899,13.8334,13.729,13.729,85400.0
2007-08-17 14:40:00,15.78,15.79,15.55,15.77,84400.0,13.729,13.7377,13.5289,13.7203,84400.0
2007-08-17 14:50:00,15.78,15.85,15.56,15.66,58700.0,13.729,13.7899,13.5376,13.6246,58700.0
2007-08-17 15:00:00,15.66,15.99,15.66,15.99,63900.0,13.6246,13.9117,13.6246,13.9117,63900.0
2007-08-17 15:10:00,15.99,16.1,15.87,16.08,90900.0,13.9117,14.0074,13.8073,13.99,90900.0
2007-08-17 15:20:00,16.09,16.19,15.74,15.76,163800.0,13.9987,14.0857,13.6942,13.7116,163800.0
2007-08-17 15:30:00,15.76,16.0,15.76,15.97,63600.0,13.7116,13.9204,13.7116,13.8943,63600.0
2007-08-17 15:40:00,15.97,16.08,15.9,16.02,83800.0,13.8943,13.99,13.8334,13.9378,83800.0
2007-08-17 15:50:00,16.02,16.06,15.92,16.03,242000.0,13.9378,13.9726,13.8508,13.9465,242000.0
2007-08-20 09:30:00,16.1,16.65,16.1,16.28,220600.0,14.0074,14.4859,14.0074,14.164,220600.0
2007-08-20 09:40:00,16.28,16.28,16.0,16.05,53100.0,14.164,14.164,13.9204,13.9639,53100.0
2007-08-20 09:50:00,16.12,16.2,16.06,16.18,40700.0,14.0248,14.0944,13.9726,14.077,40700.0
2007-08-20 10:00:00,16.18,16.2,16.15,16.2,31400.0,14.077,14.0944,14.0509,14.0944,31400.0
2007-08-20 10:10:00,16.2,16.24,16.06,16.19,59100.0,14.0944,14.1292,13.9726,14.0857,59100.0
2007-08-20 10:20:00,16.2,16.2,16.08,16.13,21600.0,14.0944,14.0944,13.99,14.0335,21600.0
2007-08-20 10:30:00,16.1,16.14,16.07,16.13,34600.0,14.0074,14.0422,13.9813,14.0335,34600.0
2007-08-20 10:40:00,16.13,16.18,16.08,16.12,69700.0,14.0335,14.077,13.99,14.0248,69700.0
2007-08-20 10:50:00,16.13,16.13,16.08,16.1,25200.0,14.0335,14.0335,13.99,14.0074,25200.0
2007-08-20 11:00:00,16.09,16.13,16.05,16.13,50200.0,13.9987,14.0335,13.9639,14.0335,50200.0
2007-08-20 11:10:00,16.14,16.15,16.1,16.13,16900.0,14.0422,14.0509,14.0074,14.0335,16900.0
2007-08-20 11:20:00,16.11,16.13,16.11,16.11,17100.0,14.0161,14.0335,14.0161,14.0161,17100.0
2007-08-20 11:30:00,16.13,16.16,16.12,16.16,29000.0,14.0335,14.0596,14.0248,14.0596,29000.0
2007-08-20 11:40:00,16.16,16.17,16.12,16.17,20700.0,14.0596,14.0683,14.0248,14.0683,20700.0
2007-08-20 11:50:00,16.17,16.17,16.08,16.11,46800.0,14.0683,14.0683,13.99,14.0161,46800.0
2007-08-20 12:00:00,16.11,16.13,16.06,16.08,47600.0,14.0161,14.0335,13.9726,13.99,47600.0
2007-08-20 12:10:00,16.09,16.1,16.05,16.09,29400.0,13.9987,14.0074,13.9639,13.9987,29400.0
2007-08-20 12:20:00,16.09,16.12,16.06,16.09,42500.0,13.9987,14.0248,13.9726,13.9987,42500.0
2007-08-20 12:30:00,16.1,16.14,16.07,16.08,27200.0,14.0074,14.0422,13.9813,13.99,27200.0
2007-08-20 12:40:00,16.08,16.12,16.08,16.1,15500.0,13.99,14.0248,13.99,14.0074,15500.0
2007-08-20 12:50:00,16.1,16.12,16.07,16.1,18300.0,14.0074,14.0248,13.9813,14.0074,18300.0
2007-08-20 13:00:00,16.09,16.1,16.06,16.09,29100.0,13.9987,14.0074,13.9726,13.9987,29100.0
2007-08-20 13:10:00,16.08,16.1,16.07,16.08,12000.0,13.99,14.0074,13.9813,13.99,12000.0
2007-08-20 13:20:00,16.07,16.07,15.86,15.94,48000.0,13.9813,13.9813,13.7986,13.8682,48000.0
2007-08-20 13:30:00,15.94,16.07,15.92,16.07,20800.0,13.8682,13.9813,13.8508,13.9813,20800.0
2007-08-20 13:40:00,16.07,16.17,16.05,16.17,21600.0,13.9813,14.0683,13.9639,14.0683,21600.0
2007-08-20 13:50:00,16.15,16.21,16.07,16.1,255600.0,14.0509,14.1031,13.9813,14.0074,255600.0
2007-08-20 14:00:00,16.2,16.2,16.03,16.03,22700.0,14.0944,14.0944,13.9465,13.9465,22700.0
2007-08-20 14:10:00,16.05,16.14,16.04,16.14,13000.0,13.9639,14.0422,13.9552,14.0422,13000.0
2007-08-20 14:20:00,16.13,16.15,16.08,16.1,29400.0,14.0335,14.0509,13.99,14.0074,29400.0
2007-08-20 14:30:00,16.1,16.15,16.1,16.14,52200.0,14.0074,14.0509,14.0074,14.0422,52200.0
2007-08-20 14:40:00,16.16,16.16,16.08,16.13,50400.0,14.0596,14.0596,13.99,14.0335,50400.0
2007-08-20 14:50:00,16.12,16.15,16.01,16.09,39700.0,14.0248,14.0509,13.9291,13.9987,39700.0
2007-08-20 15:00:00,16.11,16.18,16.08,16.16,24800.0,14.0161,14.077,13.99,14.0596,24800.0
2007-08-20 15:10:00,16.16,16.19,16.1,16.1,67400.0,14.0596,14.0857,14.0074,14.0074,67400.0
2007-08-20 15:20:00,16.1,16.14,15.96,16.04,79300.0,14.0074,14.0422,13.8856,13.9552,79300.0
2007-08-20 15:30:00,16.03,16.12,16.0,16.02,45300.0,13.9465,14.0248,13.9204,13.9378,45300.0
2007-08-20 15:40:00,16.02,16.11,16.01,16.05,50800.0,13.9378,14.0161,13.9291,13.9639,50800.0
2007-08-20 15:50:00,16.04,16.1,16.01,16.08,87400.0,13.9552,14.0074,13.9291,13.99,87400.0
2007-08-21 09:30:00,16.01,16.09,16.0,16.08,35600.0,13.9291,13.9987,13.9204,13.99,35600.0
2007-08-21 09:40:00,16.09,16.2,16.09,16.1,36500.0,13.9987,14.0944,13.9987,14.0074,36500.0
2007-08-21 09:50:00,16.11,16.19,16.11,16.13,42500.0,14.0161,14.0857,14.0161,14.0335,42500.0
2007-08-21 10:00:00,16.14,16.23,16.13,16.14,49300.0,14.0422,14.1205,14.0335,14.0422,49300.0
2007-08-21 10:10:00,16.14,16.15,16.04,16.07,39100.0,14.0422,14.0509,13.9552,13.9813,39100.0
2007-08-21 10:20:00,16.05,16.19,15.96,15.99,81500.0,13.9639,14.0857,13.8856,13.9117,81500.0
2007-08-21 10:30:00,15.98,16.07,15.98,16.05,67900.0,13.903,13.9813,13.903,13.9639,67900.0
2007-08-21 10:40:00,16.05,16.07,16.01,16.02,22100.0,13.9639,13.9813,13.9291,13.9378,22100.0
2007-08-21 10:50:00,16.04,16.04,15.95,16.04,29000.0,13.9552,13.9552,13.8769,13.9552,29000.0
2007-08-21 11:00:00,16.02,16.09,16.0,16.08,18500.0,13.9378,13.9987,13.9204,13.99,18500.0
2007-08-21 11:10:00,16.08,16.21,16.03,16.2,36800.0,13.99,14.1031,13.9465,14.0944,36800.0
2007-08-21 11:20:00,16.19,16.32,16.17,16.29,90900.0,14.0857,14.1988,14.0683,14.1727,90900.0
2007-08-21 11:30:00,16.28,16.43,16.26,16.4,115100.0,14.164,14.2945,14.1466,14.2684,115100.0
2007-08-21 11:40:00,16.44,16.66,16.44,16.58,97800.0,14.3032,14.4946,14.3032,14.425,97800.0
2007-08-21 11:50:00,16.58,16.75,16.51,16.72,247300.0,14.425,14.5729,14.3641,14.5468,247300.0
2007-08-21 12:00:00,16.74,17.0,16.7,16.96,144800.0,14.5642,14.7904,14.5294,14.7556,144800.0
2007-08-21 12:10:00,16.99,17.2,16.89,17.03,220600.0,14.7817,14.9644,14.6947,14.8165,220600.0
2007-08-21 12:20:00,17.01,17.51,17.01,17.36,260800.0,14.7991,15.2341,14.7991,15.1036,260800.0
2007-08-21 12:30:00,17.36,17.5,17.23,17.26,332700.0,15.1036,15.2254,14.9905,15.0166,332700.0
2007-08-21 12:40:00,17.26,17.26,17.14,17.18,294300.0,15.0166,15.0166,14.9122,14.947,294300.0
2007-08-21 12:50:00,17.18,17.19,17.16,17.16,31200.0,14.947,14.9557,14.9296,14.9296,31200.0
2007-08-21 13:00:00,17.17,17.18,17.11,17.15,90300.0,14.9383,14.947,14.8861,14.9209,90300.0
2007-08-21 13:10:00,17.15,17.17,17.03,17.07,49800.0,14.9209,14.9383,14.8165,14.8513,49800.0
2007-08-21 13:20:00,17.04,17.04,16.83,16.94,91300.0,14.8252,14.8252,14.6425,14.7382,91300.0
2007-08-21 13:30:00,16.93,17.07,16.91,17.03,50200.0,14.7295,14.8513,14.7121,14.8165,50200.0
2007-08-21 13:40:00,17.04,17.09,16.97,17.0,68300.0,14.8252,14.8687,14.7643,14.7904,68300.0
2007-08-21 13:50:00,17.0,17.0,16.94,16.97,41400.0,14.7904,14.7904,14.7382,14.7643,41400.0
2007-08-21 14:00:00,17.0,17.14,16.98,17.1,156400.0,14.7904,14.9122,14.773,14.8774,156400.0
2007-08-21 14:10:00,17.07,17.16,17.06,17.14,94900.0,14.8513,14.9296,14.8426,14.9122,94900.0
2007-08-21 14:20:00,17.14,17.15,17.04,17.1,520300.0,14.9122,14.9209,14.8252,14.8774,520300.0
2007-08-21 14:30:00,17.1,17.1,17.03,17.07,132600.0,14.8774,14.8774,14.8165,14.8513,132600.0
2007-08-21 14:40:00,17.07,17.13,17.05,17.09,87200.0,14.8513,14.9035,14.8339,14.8687,87200.0
2007-08-21 14:50:00,17.09,17.15,17.06,17.11,68200.0,14.8687,14.9209,14.8426,14.8861,68200.0
2007-08-21 15:00:00,17.11,17.2,17.1,17.16,254000.0,14.8861,14.9644,14.8774,14.9296,254000.0
2007-08-21 15:10:00,17.16,17.31,17.15,17.27,61600.0,14.9296,15.0601,14.9209,15.0253,61600.0
2007-08-21 15:20:00,17.28,17.48,17.23,17.43,474000.0,15.034,15.208,14.9905,15.1645,474000.0
2007-08-21 15:30:00,17.43,17.67,17.42,17.58,343800.0,15.1645,15.3733,15.1558,15.295,343800.0
2007-08-21 15:40:00,17.58,17.69,17.5,17.63,115600.0,15.295,15.3907,15.2254,15.3385,115600.0
2007-08-21 15:50:00,17.63,17.83,17.58,17.73,458100.0,15.3385,15.5126,15.295,15.4255,458100.0
2007-08-22 09:30:00,18.15,18.65,17.9,18.03,488700.0,15.791,16.226,15.5735,15.6866,488700.0
2007-08-22 09:40:00,18.03,18.35,17.74,17.9,371300.0,15.6866,15.965,15.4342,15.5735,371300.0
2007-08-22 09:50:00,17.88,18.05,17.75,18.02,165100.0,15.5561,15.704,15.4429,15.6779,165100.0
2007-08-22 10:00:00,18.03,18.15,17.95,17.99,207300.0,15.6866,15.791,15.617,15.6518,207300.0
2007-08-22 10:10:00,18.0,18.04,17.97,17.98,73500.0,15.6605,15.6953,15.6344,15.6431,73500.0
2007-08-22 10:20:00,17.97,18.01,17.96,18.0,52100.0,15.6344,15.6692,15.6257,15.6605,52100.0
2007-08-22 10:30:00,18.0,18.09,17.98,18.08,97000.0,15.6605,15.7388,15.6431,15.7301,97000.0
2007-08-22 10:40:00,18.07,18.1,17.95,18.08,104600.0,15.7214,15.7475,15.617,15.7301,104600.0
2007-08-22 10:50:00,18.06,18.2,18.02,18.09,193000.0,15.7127,15.8345,15.6779,15.7388,193000.0
2007-08-22 11:00:00,18.09,18.12,17.88,18.04,168000.0,15.7388,15.7649,15.5561,15.6953,168000.0
2007-08-22 11:10:00,18.04,18.13,18.04,18.09,121100.0,15.6953,15.7736,15.6953,15.7388,121100.0
2007-08-22 11:20:00,18.1,18.2,18.09,18.15,99100.0,15.7475,15.8345,15.7388,15.791,99100.0
2007-08-22 11:30:00,18.13,18.17,18.12,18.14,40400.0,15.7736,15.8084,15.7649,15.7823,40400.0
2007-08-22 11:40:00,18.13,18.14,18.12,18.13,36700.0,15.7736,15.7823,15.7649,15.7736,36700.0
2007-08-22 11:50:00,18.13,18.14,18.06,18.13,75400.0,15.7736,15.7823,15.7127,15.7736,75400.0
2007-08-22 12:00:00,18.14,18.14,18.0,18.07,71700.0,15.7823,15.7823,15.6605,15.7214,71700.0
2007-08-22 12:10:00,18.07,18.1,18.01,18.09,61600.0,15.7214,15.7475,15.6692,15.7388,61600.0
2007-08-22 12:20:00,18.09,18.1,18.0,18.05,76300.0,15.7388,15.7475,15.6605,15.704,76300.0
2007-08-22 12:30:00,18.05,18.05,17.99,18.0,66900.0,15.704,15.704,15.6518,15.6605,66900.0
2007-08-22 12:40:00,17.99,18.04,17.96,18.02,70800.0,15.6518,15.6953,15.6257,15.6779,70800.0
2007-08-22 12:50:00,18.01,18.03,17.98,18.01,54000.0,15.6692,15.6866,15.6431,15.6692,54000.0
2007-08-22 13:00:00,18.01,18.01,17.96,17.97,49100.0,15.6692,15.6692,15.6257,15.6344,49100.0
2007-08-22 13:10:00,17.97,17.97,17.85,17.91,127100.0,15.6344,15.6344,15.53,15.5822,127100.0
2007-08-22 13:20:00,17.91,18.01,17.75,17.86,96500.0,15.5822,15.6692,15.4429,15.5387,96500.0
2007-08-22 13:30:00,17.86,17.95,17.8,17.93,34000.0,15.5387,15.617,15.4865,15.5996,34000.0
2007-08-22 13:40:00,17.94,18.0,17.92,18.0,58600.0,15.6083,15.6605,15.5909,15.6605,58600.0
2007-08-22 13:50:00,18.0,18.0,17.89,17.96,38400.0,15.6605,15.6605,15.5648,15.6257,38400.0
2007-08-22 14:00:00,17.93,17.94,17.86,17.87,41700.0,15.5996,15.6083,15.5387,15.5474,41700.0
2007-08-22 14:10:00,17.87,17.93,17.81,17.89,117300.0,15.5474,15.5996,15.4952,15.5648,117300.0
2007-08-22 14:20:00,17.89,17.89,17.82,17.82,43000.0,15.5648,15.5648,15.5039,15.5039,43000.0
2007-08-22 14:30:00,17.82,17.88,17.81,17.82,65100.0,15.5039,15.5561,15.4952,15.5039,65100.0
2007-08-22 14:40:00,17.81,17.83,17.75,17.82,123500.0,15.4952,15.5126,15.4429,15.5039,123500.0
2007-08-22 14:50:00,17.83,17.83,17.64,17.67,197600.0,15.5126,15.5126,15.3472,15.3733,197600.0
2007-08-22 15:00:00,17.68,17.84,17.68,17.78,51200.0,15.382,15.5213,15.382,15.469,51200.0
2007-08-22 15:10:00,17.79,17.93,17.78,17.88,95400.0,15.4777,15.5996,15.469,15.5561,95400.0
2007-08-22 15:20:00,17.9,17.95,17.84,17.86,86800.0,15.5735,15.617,15.5213,15.5387,86800.0
2007-08-22 15:30:00,17.87,18.02,17.86,17.98,179700.0,15.5474,15.6779,15.5387,15.6431,179700.0
2007-08-22 15:40:00,17.97,18.05,17.9,17.98,125800.0,15.6344,15.704,15.5735,15.6431,125800.0
2007-08-22 15:50:00,17.96,18.13,17.95,18.1,384500.0,15.6257,15.7736,15.617,15.7475,384500.0
2007-08-23 09:30:00,18.0,18.14,17.83,17.83,59000.0,15.6605,15.7823,15.5126,15.5126,59000.0
2007-08-23 09:40:00,17.83,17.97,17.67,17.68,52000.0,15.5126,15.6344,15.3733,15.382,52000.0
2007-08-23 09:50:00,17.7,17.7,17.55,17.67,85200.0,15.3994,15.3994,15.2689,15.3733,85200.0
2007-08-23 10:00:00,17.68,17.83,17.67,17.83,15600.0,15.382,15.5126,15.3733,15.5126,15600.0
2007-08-23 10:10:00,17.83,17.88,17.74,17.76,44200.0,15.5126,15.5561,15.4342,15.4516,44200.0
2007-08-23 10:20:00,17.76,17.82,17.7,17.8,28700.0,15.4516,15.5039,15.3994,15.4865,28700.0
2007-08-23 10:30:00,17.8,18.0,17.75,18.0,37000.0,15.4865,15.6605,15.4429,15.6605,37000.0
2007-08-23 10:40:00,18.0,18.01,17.95,17.98,54300.0,15.6605,15.6692,15.617,15.6431,54300.0
2007-08-23 10:50:00,17.98,18.07,17.98,18.03,22500.0,15.6431,15.7214,15.6431,15.6866,22500.0
2007-08-23 11:00:00,18.02,18.15,17.98,18.01,138600.0,15.6779,15.791,15.6431,15.6692,138600.0
2007-08-23 11:10:00,18.01,18.02,17.95,18.01,215200.0,15.6692,15.6779,15.617,15.6692,215200.0
2007-08-23 11:20:00,18.02,18.1,18.0,18.06,51800.0,15.6779,15.7475,15.6605,15.7127,51800.0
2007-08-23 11:30:00,18.02,18.1,17.95,18.06,184400.0,15.6779,15.7475,15.617,15.7127,184400.0
2007-08-23 11:40:00,18.06,18.09,18.0,18.09,62300.0,15.7127,15.7388,15.6605,15.7388,62300.0
2007-08-23 11:50:00,18.06,18.08,18.0,18.01,21000.0,15.7127,15.7301,15.6605,15.6692,21000.0
2007-08-23 12:00:00,18.01,18.04,18.0,18.03,116900.0,15.6692,15.6953,15.6605,15.6866,116900.0
2007-08-23 12:10:00,18.03,18.03,17.98,17.99,56600.0,15.6866,15.6866,15.6431,15.6518,56600.0
2007-08-23 12:20:00,17.99,18.02,17.98,18.0,42800.0,15.6518,15.6779,15.6431,15.6605,42800.0
2007-08-23 12:30:00,18.0,18.0,17.97,18.0,29900.0,15.6605,15.6605,15.6344,15.6605,29900.0
2007-08-23 12:40:00,18.0,18.03,17.99,18.01,16900.0,15.6605,15.6866,15.6518,15.6692,16900.0
2007-08-23 12:50:00,18.03,18.04,17.91,17.93,51700.0,15.6866,15.6953,15.5822,15.5996,51700.0
2007-08-23 13:00:00,17.93,17.95,17.91,17.95,28500.0,15.5996,15.617,15.5822,15.617,28500.0
2007-08-23 13:10:00,17.95,18.05,17.95,18.05,11800.0,15.617,15.704,15.617,15.704,11800.0
2007-08-23 13:20:00,18.03,18.04,17.98,17.99,23400.0,15.6866,15.6953,15.6431,15.6518,23400.0
2007-08-23 13:30:00,18.0,18.05,17.97,17.98,26500.0,15.6605,15.704,15.6344,15.6431,26500.0
2007-08-23 13:40:00,17.97,18.05,17.97,18.01,24000.0,15.6344,15.704,15.6344,15.6692,24000.0
2007-08-23 13:50:00,18.01,18.03,17.92,18.03,62400.0,15.6692,15.6866,15.5909,15.6866,62400.0
2007-08-23 14:00:00,18.03,18.08,17.97,18.08,60100.0,15.6866,15.7301,15.6344,15.7301,60100.0
2007-08-23 14:10:00,18.09,18.13,18.04,18.07,111400.0,15.7388,15.7736,15.6953,15.7214,111400.0
2007-08-23 14:20:00,18.07,18.08,18.05,18.05,56100.0,15.7214,15.7301,15.704,15.704,56100.0
2007-08-23 14:30:00,18.05,18.05,17.95,18.01,99200.0,15.704,15.704,15.617,15.6692,99200.0
2007-08-23 14:40:00,18.0,18.0,17.96,17.98,25600.0,15.6605,15.6605,15.6257,15.6431,25600.0
2007-08-23 14:50:00,17.98,17.99,17.9,17.97,30800.0,15.6431,15.6518,15.5735,15.6344,30800.0
2007-08-23 15:00:00,17.96,17.98,17.91,17.95,19000.0,15.6257,15.6431,15.5822,15.617,19000.0
2007-08-23 15:10:00,17.93,18.01,17.92,17.97,55100.0,15.5996,15.6692,15.5909,15.6344,55100.0
2007-08-23 15:20:00,17.96,18.08,17.95,18.0,102500.0,15.6257,15.7301,15.617,15.6605,102500.0
2007-08-23 15:30:00,17.99,18.01,17.91,17.91,49200.0,15.6518,15.6692,15.5822,15.5822,49200.0
2007-08-23 15:40:00,17.92,18.0,17.92,17.93,29800.0,15.5909,15.6605,15.5909,15.5996,29800.0
2007-08-23 15:50:00,17.93,18.0,17.91,17.99,53900.0,15.5996,15.6605,15.5822,15.6518,53900.0
2007-08-24 09:30:00,17.79,17.94,17.77,17.84,36900.0,15.4777,15.6083,15.4603,15.5213,36900.0
2007-08-24 09:40:00,17.85,17.92,17.75,17.75,22500.0,15.53,15.5909,15.4429,15.4429,22500.0
2007-08-24 09:50:00,17.75,17.77,17.62,17.72,72300.0,15.4429,15.4603,15.3298,15.4168,72300.0
2007-08-24 10:00:00,17.73,17.9,17.73,17.89,29900.0,15.4255,15.5735,15.4255,15.5648,29900.0
2007-08-24 10:10:00,17.89,17.94,17.85,17.9,26600.0,15.5648,15.6083,15.53,15.5735,26600.0
2007-08-24 10:20:00,17.9,17.91,17.75,17.81,14200.0,15.5735,15.5822,15.4429,15.4952,14200.0
2007-08-24 10:30:00,17.81,17.84,17.78,17.8,15500.0,15.4952,15.5213,15.469,15.4865,15500.0
2007-08-24 10:40:00,17.81,17.84,17.8,17.8,9600.0,15.4952,15.5213,15.4865,15.4865,9600.0
2007-08-24 10:50:00,17.8,17.83,17.79,17.8,9900.0,15.4865,15.5126,15.4777,15.4865,9900.0
2007-08-24 11:00:00,17.8,17.84,17.8,17.84,11600.0,15.4865,15.5213,15.4865,15.5213,11600.0
2007-08-24 11:10:00,17.85,17.85,17.8,17.8,16700.0,15.53,15.53,15.4865,15.4865,16700.0
2007-08-24 11:20:00,17.8,17.85,17.8,17.85,6400.0,15.4865,15.53,15.4865,15.53,6400.0
2007-08-24 11:30:00,17.82,17.83,17.8,17.81,8600.0,15.5039,15.5126,15.4865,15.4952,8600.0
2007-08-24 11:40:00,17.81,17.82,17.79,17.79,11200.0,15.4952,15.5039,15.4777,15.4777,11200.0
2007-08-24 11:50:00,17.8,17.88,17.79,17.83,28400.0,15.4865,15.5561,15.4777,15.5126,28400.0
2007-08-24 12:00:00,17.83,17.84,17.8,17.8,15300.0,15.5126,15.5213,15.4865,15.4865,15300.0
2007-08-24 12:10:00,17.81,17.81,17.75,17.76,18900.0,15.4952,15.4952,15.4429,15.4516,18900.0
2007-08-24 12:20:00,17.76,17.89,17.76,17.84,21000.0,15.4516,15.5648,15.4516,15.5213,21000.0
2007-08-24 12:30:00,17.84,17.86,17.8,17.82,6600.0,15.5213,15.5387,15.4865,15.5039,6600.0
2007-08-24 12:40:00,17.8,17.84,17.8,17.82,6500.0,15.4865,15.5213,15.4865,15.5039,6500.0
2007-08-24 12:50:00,17.82,17.9,17.82,17.84,19900.0,15.5039,15.5735,15.5039,15.5213,19900.0
2007-08-24 13:00:00,17.83,17.83,17.81,17.81,6200.0,15.5126,15.5126,15.4952,15.4952,6200.0
2007-08-24 13:10:00,17.81,17.84,17.81,17.83,12700.0,15.4952,15.5213,15.4952,15.5126,12700.0
2007-08-24 13:20:00,17.82,17.84,17.81,17.82,9800.0,15.5039,15.5213,15.4952,15.5039,9800.0
2007-08-24 13:30:00,17.83,17.83,17.7,17.71,21100.0,15.5126,15.5126,15.3994,15.4081,21100.0
2007-08-24 13:40:00,17.7,17.79,17.7,17.76,16000.0,15.3994,15.4777,15.3994,15.4516,16000.0
2007-08-24 13:50:00,17.75,17.76,17.72,17.74,9400.0,15.4429,15.4516,15.4168,15.4342,9400.0
2007-08-24 14:00:00,17.73,17.85,17.73,17.83,27400.0,15.4255,15.53,15.4255,15.5126,27400.0
2007-08-24 14:10:00,17.83,17.84,17.81,17.82,12700.0,15.5126,15.5213,15.4952,15.5039,12700.0
2007-08-24 14:20:00,17.82,17.95,17.81,17.93,60600.0,15.5039,15.617,15.4952,15.5996,60600.0
2007-08-24 14:30:00,17.92,17.98,17.89,17.97,14300.0,15.5909,15.6431,15.5648,15.6344,14300.0
2007-08-24 14:40:00,17.97,18.07,17.94,18.07,25000.0,15.6344,15.7214,15.6083,15.7214,25000.0
2007-08-24 14:50:00,18.07,18.25,18.02,18.22,77300.0,15.7214,15.878,15.6779,15.8519,77300.0
2007-08-24 15:00:00,18.22,18.28,18.2,18.26,35300.0,15.8519,15.9041,15.8345,15.8867,35300.0
2007-08-24 15:10:00,18.25,18.25,18.15,18.23,21200.0,15.878,15.878,15.791,15.8606,21200.0
2007-08-24 15:20:00,18.21,18.24,18.21,18.22,12000.0,15.8432,15.8693,15.8432,15.8519,12000.0
2007-08-24 15:30:00,18.21,18.22,18.18,18.2,24500.0,15.8432,15.8519,15.8171,15.8345,24500.0
2007-08-24 15:40:00,18.19,18.2,18.15,18.15,19600.0,15.8258,15.8345,15.791,15.791,19600.0
2007-08-24 15:50:00,18.16,18.25,18.16,18.23,54600.0,15.7997,15.878,15.7997,15.8606,54600.0
2007-08-27 09:30:00,17.61,18.23,17.57,18.15,138500.0,15.3211,15.8606,15.2863,15.791,138500.0
2007-08-27 09:40:00,18.16,18.16,18.02,18.02,24500.0,15.7997,15.7997,15.6779,15.6779,24500.0
2007-08-27 09:50:00,18.02,18.07,17.97,18.01,23400.0,15.6779,15.7214,15.6344,15.6692,23400.0
2007-08-27 10:00:00,18.0,18.03,17.92,17.93,23400.0,15.6605,15.6866,15.5909,15.5996,23400.0
2007-08-27 10:10:00,17.91,17.92,17.67,17.77,65400.0,15.5822,15.5909,15.3733,15.4603,65400.0
2007-08-27 10:20:00,17.77,17.81,17.73,17.75,13300.0,15.4603,15.4952,15.4255,15.4429,13300.0
2007-08-27 10:30:00,17.75,17.76,17.72,17.74,25200.0,15.4429,15.4516,15.4168,15.4342,25200.0
2007-08-27 10:40:00,17.74,17.75,17.72,17.75,20000.0,15.4342,15.4429,15.4168,15.4429,20000.0
2007-08-27 10:50:00,17.75,17.75,17.71,17.72,17200.0,15.4429,15.4429,15.4081,15.4168,17200.0
2007-08-27 11:00:00,17.73,17.75,17.7,17.7,62900.0,15.4255,15.4429,15.3994,15.3994,62900.0
2007-08-27 11:10:00,17.7,17.7,17.53,17.54,35300.0,15.3994,15.3994,15.2515,15.2602,35300.0
2007-08-27 11:20:00,17.53,17.55,17.5,17.53,20800.0,15.2515,15.2689,15.2254,15.2515,20800.0
2007-08-27 11:30:00,17.54,17.65,17.53,17.64,18500.0,15.2602,15.3559,15.2515,15.3472,18500.0
2007-08-27 11:40:00,17.65,17.67,17.59,17.59,11900.0,15.3559,15.3733,15.3037,15.3037,11900.0
2007-08-27 11:50:00,17.59,17.67,17.58,17.67,13300.0,15.3037,15.3733,15.295,15.3733,13300.0
2007-08-27 12:00:00,17.66,17.75,17.66,17.74,25700.0,15.3646,15.4429,15.3646,15.4342,25700.0
2007-08-27 12:10:00,17.75,17.75,17.73,17.75,15900.0,15.4429,15.4429,15.4255,15.4429,15900.0
2007-08-27 12:20:00,17.75,17.75,17.74,17.75,20700.0,15.4429,15.4429,15.4342,15.4429,20700.0
2007-08-27 12:30:00,17.75,17.88,17.74,17.88,35500.0,15.4429,15.5561,15.4342,15.5561,35500.0
2007-08-27 12:40:00,17.88,17.92,17.85,17.85,23600.0,15.5561,15.5909,15.53,15.53,23600.0
2007-08-27 12:50:00,17.85,17.89,17.82,17.88,24900.0,15.53,15.5648,15.5039,15.5561,24900.0
2007-08-27 13:00:00,17.87,17.9,17.86,17.9,20000.0,15.5474,15.5735,15.5387,15.5735,20000.0
2007-08-27 13:10:00,17.9,17.91,17.77,17.78,51500.0,15.5735,15.5822,15.4603,15.469,51500.0
2007-08-27 13:20:00,17.78,17.83,17.76,17.83,8300.0,15.469,15.5126,15.4516,15.5126,8300.0
2007-08-27 13:30:00,17.83,17.84,17.78,17.79,11500.0,15.5126,15.5213,15.469,15.4777,11500.0
2007-08-27 13:40:00,17.79,17.82,17.77,17.77,13500.0,15.4777,15.5039,15.4603,15.4603,13500.0
2007-08-27 13:50:00,17.77,17.8,17.76,17.8,28800.0,15.4603,15.4865,15.4516,15.4865,28800.0
2007-08-27 14:00:00,17.8,17.81,17.76,17.76,21700.0,15.4865,15.4952,15.4516,15.4516,21700.0
2007-08-27 14:10:00,17.76,17.82,17.76,17.76,25000.0,15.4516,15.5039,15.4516,15.4516,25000.0
2007-08-27 14:20:00,17.76,17.78,17.76,17.76,21800.0,15.4516,15.469,15.4516,15.4516,21800.0
2007-08-27 14:30:00,17.76,17.86,17.76,17.85,33000.0,15.4516,15.5387,15.4516,15.53,33000.0
2007-08-27 14:40:00,17.85,17.86,17.81,17.82,33200.0,15.53,15.5387,15.4952,15.5039,33200.0
2007-08-27 14:50:00,17.82,17.82,17.8,17.81,26200.0,15.5039,15.5039,15.4865,15.4952,26200.0
2007-08-27 15:00:00,17.81,17.81,17.73,17.77,66200.0,15.4952,15.4952,15.4255,15.4603,66200.0
2007-08-27 15:10:00,17.77,17.78,17.7,17.7,39500.0,15.4603,15.469,15.3994,15.3994,39500.0
2007-08-27 15:20:00,17.7,17.74,17.68,17.74,31100.0,15.3994,15.4342,15.382,15.4342,31100.0
2007-08-27 15:30:00,17.74,17.76,17.67,17.67,34000.0,15.4342,15.4516,15.3733,15.3733,34000.0
2007-08-27 15:40:00,17.67,17.68,17.66,17.66,45000.0,15.3733,15.382,15.3646,15.3646,45000.0
2007-08-27 15:50:00,17.67,17.7,17.65,17.7,111900.0,15.3733,15.3994,15.3559,15.3994,111900.0
2007-08-28 09:30:00,17.55,17.66,17.5,17.53,61300.0,15.2689,15.3646,15.2254,15.2515,61300.0
2007-08-28 09:40:00,17.54,17.55,17.28,17.35,63200.0,15.2602,15.2689,15.034,15.0949,63200.0
2007-08-28 09:50:00,17.36,17.49,17.36,17.49,23600.0,15.1036,15.2167,15.1036,15.2167,23600.0
2007-08-28 10:00:00,17.49,17.59,17.41,17.59,32100.0,15.2167,15.3037,15.1471,15.3037,32100.0
2007-08-28 10:10:00,17.59,17.66,17.57,17.59,30000.0,15.3037,15.3646,15.2863,15.3037,30000.0
2007-08-28 10:20:00,17.6,17.65,17.58,17.6,26300.0,15.3124,15.3559,15.295,15.3124,26300.0
2007-08-28 10:30:00,17.61,17.63,17.56,17.59,27400.0,15.3211,15.3385,15.2776,15.3037,27400.0
2007-08-28 10:40:00,17.6,17.61,17.5,17.51,20100.0,15.3124,15.3211,15.2254,15.2341,20100.0
2007-08-28 10:50:00,17.51,17.56,17.5,17.56,38000.0,15.2341,15.2776,15.2254,15.2776,38000.0
2007-08-28 11:00:00,17.56,17.56,17.51,17.52,14000.0,15.2776,15.2776,15.2341,15.2428,14000.0
2007-08-28 11:10:00,17.52,17.54,17.5,17.51,20200.0,15.2428,15.2602,15.2254,15.2341,20200.0
2007-08-28 11:20:00,17.52,17.57,17.49,17.55,19400.0,15.2428,15.2863,15.2167,15.2689,19400.0
2007-08-28 11:30:00,17.56,17.68,17.51,17.59,35200.0,15.2776,15.382,15.2341,15.3037,35200.0
2007-08-28 11:40:00,17.58,17.62,17.51,17.51,33700.0,15.295,15.3298,15.2341,15.2341,33700.0
2007-08-28 11:50:00,17.52,17.54,17.45,17.45,28100.0,15.2428,15.2602,15.1819,15.1819,28100.0
2007-08-28 12:00:00,17.45,17.47,17.41,17.45,23800.0,15.1819,15.1993,15.1471,15.1819,23800.0
2007-08-28 12:10:00,17.45,17.47,17.44,17.45,16900.0,15.1819,15.1993,15.1732,15.1819,16900.0
2007-08-28 12:20:00,17.45,17.45,17.42,17.44,3800.0,15.1819,15.1819,15.1558,15.1732,3800.0
2007-08-28 12:30:00,17.43,17.47,17.43,17.45,5900.0,15.1645,15.1993,15.1645,15.1819,5900.0
2007-08-28 12:40:00,17.44,17.49,17.44,17.45,12400.0,15.1732,15.2167,15.1732,15.1819,12400.0
2007-08-28 12:50:00,17.47,17.47,17.4,17.44,7800.0,15.1993,15.1993,15.1384,15.1732,7800.0
2007-08-28 13:00:00,17.42,17.42,17.32,17.33,11200.0,15.1558,15.1558,15.0688,15.0775,11200.0
2007-08-28 13:10:00,17.32,17.32,17.31,17.31,4700.0,15.0688,15.0688,15.0601,15.0601,4700.0
2007-08-28 13:20:00,17.32,17.43,17.32,17.43,9600.0,15.0688,15.1645,15.0688,15.1645,9600.0
2007-08-28 13:30:00,17.4,17.47,17.39,17.44,8300.0,15.1384,15.1993,15.1297,15.1732,8300.0
2007-08-28 13:40:00,17.44,17.46,17.44,17.45,10800.0,15.1732,15.1906,15.1732,15.1819,10800.0
2007-08-28 13:50:00,17.46,17.46,17.4,17.42,5300.0,15.1906,15.1906,15.1384,15.1558,5300.0
2007-08-28 14:00:00,17.42,17.42,17.23,17.27,75700.0,15.1558,15.1558,14.9905,15.0253,75700.0
2007-08-28 14:10:00,17.28,17.33,17.27,17.33,20000.0,15.034,15.0775,15.0253,15.0775,20000.0
2007-08-28 14:20:00,17.31,17.48,17.3,17.44,32700.0,15.0601,15.208,15.0514,15.1732,32700.0
2007-08-28 14:30:00,17.45,17.47,17.41,17.42,28000.0,15.1819,15.1993,15.1471,15.1558,28000.0
2007-08-28 14:40:00,17.4,17.49,17.38,17.46,34000.0,15.1384,15.2167,15.121,15.1906,34000.0
2007-08-28 14:50:00,17.45,17.46,17.38,17.4,19600.0,15.1819,15.1906,15.121,15.1384,19600.0
2007-08-28 15:00:00,17.4,17.53,17.39,17.39,34800.0,15.1384,15.2515,15.1297,15.1297,34800.0
2007-08-28 15:10:00,17.39,17.6,17.38,17.47,72700.0,15.1297,15.3124,15.121,15.1993,72700.0
2007-08-28 15:20:00,17.47,17.49,17.4,17.41,34000.0,15.1993,15.2167,15.1384,15.1471,34000.0
2007-08-28 15:30:00,17.4,17.41,17.33,17.4,28600.0,15.1384,15.1471,15.0775,15.1384,28600.0
2007-08-28 15:40:00,17.4,17.44,17.23,17.27,84800.0,15.1384,15.1732,14.9905,15.0253,84800.0
2007-08-28 15:50:00,17.26,17.35,17.25,17.33,50700.0,15.0166,15.0949,15.0079,15.0775,50700.0
2007-08-29 09:30:00,17.46,17.55,17.31,17.47,39500.0,15.1906,15.2689,15.0601,15.1993,39500.0
2007-08-29 09:40:00,17.51,17.6,17.45,17.51,27700.0,15.2341,15.3124,15.1819,15.2341,27700.0
2007-08-29 09:50:00,17.52,17.54,17.5,17.53,34400.0,15.2428,15.2602,15.2254,15.2515,34400.0
2007-08-29 10:00:00,17.53,17.53,17.47,17.47,24200.0,15.2515,15.2515,15.1993,15.1993,24200.0
2007-08-29 10:10:00,17.48,17.5,17.45,17.48,9900.0,15.208,15.2254,15.1819,15.208,9900.0
2007-08-29 10:20:00,17.48,17.5,17.47,17.5,38600.0,15.208,15.2254,15.1993,15.2254,38600.0
2007-08-29 10:30:00,17.5,17.5,17.43,17.5,15000.0,15.2254,15.2254,15.1645,15.2254,15000.0
2007-08-29 10:40:00,17.5,17.5,17.46,17.49,39200.0,15.2254,15.2254,15.1906,15.2167,39200.0
2007-08-29 10:50:00,17.47,17.5,17.47,17.5,35200.0,15.1993,15.2254,15.1993,15.2254,35200.0
2007-08-29 11:00:00,17.5,17.51,17.47,17.47,66300.0,15.2254,15.2341,15.1993,15.1993,66300.0
2007-08-29 11:10:00,17.49,17.5,17.48,17.49,6300.0,15.2167,15.2254,15.208,15.2167,6300.0
2007-08-29 11:20:00,17.49,17.5,17.45,17.45,14600.0,15.2167,15.2254,15.1819,15.1819,14600.0
2007-08-29 11:30:00,17.45,17.5,17.45,17.5,36500.0,15.1819,15.2254,15.1819,15.2254,36500.0
2007-08-29 11:40:00,17.5,17.52,17.46,17.46,20800.0,15.2254,15.2428,15.1906,15.1906,20800.0
2007-08-29 11:50:00,17.48,17.49,17.45,17.45,4700.0,15.208,15.2167,15.1819,15.1819,4700.0
2007-08-29 12:00:00,17.45,17.5,17.45,17.48,41300.0,15.1819,15.2254,15.1819,15.208,41300.0
2007-08-29 12:10:00,17.48,17.49,17.46,17.48,35500.0,15.208,15.2167,15.1906,15.208,35500.0
2007-08-29 12:20:00,17.48,17.48,17.45,17.46,30800.0,15.208,15.208,15.1819,15.1906,30800.0
2007-08-29 12:30:00,17.46,17.49,17.45,17.45,18200.0,15.1906,15.2167,15.1819,15.1819,18200.0
2007-08-29 12:40:00,17.47,17.48,17.46,17.48,3000.0,15.1993,15.208,15.1906,15.208,3000.0
2007-08-29 12:50:00,17.48,17.48,17.46,17.46,5300.0,15.208,15.208,15.1906,15.1906,5300.0
2007-08-29 13:00:00,17.45,17.49,17.44,17.49,60500.0,15.1819,15.2167,15.1732,15.2167,60500.0
2007-08-29 13:10:00,17.48,17.49,17.46,17.46,10900.0,15.208,15.2167,15.1906,15.1906,10900.0
2007-08-29 13:20:00,17.45,17.47,17.36,17.47,33600.0,15.1819,15.1993,15.1036,15.1993,33600.0
2007-08-29 13:30:00,17.43,17.44,17.38,17.42,19100.0,15.1645,15.1732,15.121,15.1558,19100.0
2007-08-29 13:40:00,17.44,17.44,17.4,17.41,10000.0,15.1732,15.1732,15.1384,15.1471,10000.0
2007-08-29 13:50:00,17.39,17.42,17.38,17.41,40100.0,15.1297,15.1558,15.121,15.1471,40100.0
2007-08-29 14:00:00,17.41,17.59,17.4,17.56,33100.0,15.1471,15.3037,15.1384,15.2776,33100.0
2007-08-29 14:10:00,17.6,17.64,17.54,17.54,8800.0,15.3124,15.3472,15.2602,15.2602,8800.0
2007-08-29 14:20:00,17.55,17.56,17.4,17.42,19200.0,15.2689,15.2776,15.1384,15.1558,19200.0
2007-08-29 14:30:00,17.41,17.44,17.35,17.4,30000.0,15.1471,15.1732,15.0949,15.1384,30000.0
2007-08-29 14:40:00,17.36,17.44,17.35,17.35,23700.0,15.1036,15.1732,15.0949,15.0949,23700.0
2007-08-29 14:50:00,17.35,17.38,17.32,17.35,39600.0,15.0949,15.121,15.0688,15.0949,39600.0
2007-08-29 15:00:00,17.34,17.41,17.32,17.39,28500.0,15.0862,15.1471,15.0688,15.1297,28500.0
2007-08-29 15:10:00,17.39,17.42,17.34,17.37,28800.0,15.1297,15.1558,15.0862,15.1123,28800.0
2007-08-29 15:20:00,17.37,17.39,17.34,17.38,16000.0,15.1123,15.1297,15.0862,15.121,16000.0
2007-08-29 15:30:00,17.38,17.41,17.34,17.36,29500.0,15.121,15.1471,15.0862,15.1036,29500.0
2007-08-29 15:40:00,17.36,17.39,17.33,17.36,40400.0,15.1036,15.1297,15.0775,15.1036,40400.0
2007-08-29 15:50:00,17.37,17.4,17.34,17.37,53300.0,15.1123,15.1384,15.0862,15.1123,53300.0
2007-08-30 09:30:00,17.05,17.12,17.01,17.08,29500.0,14.8339,14.8948,14.7991,14.86,29500.0
2007-08-30 09:40:00,17.1,17.25,17.05,17.22,40900.0,14.8774,15.0079,14.8339,14.9818,40900.0
2007-08-30 09:50:00,17.18,17.3,17.17,17.21,55000.0,14.947,15.0514,14.9383,14.9731,55000.0
2007-08-30 10:00:00,17.18,17.23,17.11,17.16,29600.0,14.947,14.9905,14.8861,14.9296,29600.0
2007-08-30 10:10:00,17.17,17.17,17.09,17.17,36600.0,14.9383,14.9383,14.8687,14.9383,36600.0
2007-08-30 10:20:00,17.13,17.13,17.06,17.1,38900.0,14.9035,14.9035,14.8426,14.8774,38900.0
2007-08-30 10:30:00,17.1,17.12,17.04,17.05,52400.0,14.8774,14.8948,14.8252,14.8339,52400.0
2007-08-30 10:40:00,17.04,17.06,17.03,17.06,10600.0,14.8252,14.8426,14.8165,14.8426,10600.0
2007-08-30 10:50:00,17.04,17.08,17.02,17.07,52400.0,14.8252,14.86,14.8078,14.8513,52400.0
2007-08-30 11:00:00,17.05,17.06,17.02,17.03,19500.0,14.8339,14.8426,14.8078,14.8165,19500.0
2007-08-30 11:10:00,17.02,17.09,17.01,17.09,22000.0,14.8078,14.8687,14.7991,14.8687,22000.0
2007-08-30 11:20:00,17.06,17.17,17.06,17.14,29000.0,14.8426,14.9383,14.8426,14.9122,29000.0
2007-08-30 11:30:00,17.12,17.18,17.11,17.17,29400.0,14.8948,14.947,14.8861,14.9383,29400.0
2007-08-30 11:40:00,17.15,17.19,17.13,17.15,14600.0,14.9209,14.9557,14.9035,14.9209,14600.0
2007-08-30 11:50:00,17.17,17.17,17.02,17.02,16200.0,14.9383,14.9383,14.8078,14.8078,16200.0
2007-08-30 12:00:00,17.05,17.05,17.0,17.0,59000.0,14.8339,14.8339,14.7904,14.7904,59000.0
2007-08-30 12:10:00,17.02,17.02,16.94,16.95,65400.0,14.8078,14.8078,14.7382,14.7469,65400.0
2007-08-30 12:20:00,16.95,16.97,16.82,16.96,43900.0,14.7469,14.7643,14.6338,14.7556,43900.0
2007-08-30 12:30:00,16.95,16.98,16.91,16.94,17100.0,14.7469,14.773,14.7121,14.7382,17100.0
2007-08-30 12:40:00,16.96,17.03,16.96,16.98,9800.0,14.7556,14.8165,14.7556,14.773,9800.0
2007-08-30 12:50:00,16.98,17.02,16.96,16.99,10400.0,14.773,14.8078,14.7556,14.7817,10400.0
2007-08-30 13:00:00,16.99,17.01,16.98,17.01,19000.0,14.7817,14.7991,14.773,14.7991,19000.0
2007-08-30 13:10:00,17.0,17.02,16.99,17.01,13100.0,14.7904,14.8078,14.7817,14.7991,13100.0
2007-08-30 13:20:00,17.01,17.01,16.95,17.0,26600.0,14.7991,14.7991,14.7469,14.7904,26600.0
2007-08-30 13:30:00,17.0,17.0,16.95,16.99,17400.0,14.7904,14.7904,14.7469,14.7817,17400.0
2007-08-30 13:40:00,16.98,16.99,16.94,16.95,26300.0,14.773,14.7817,14.7382,14.7469,26300.0
2007-08-30 13:50:00,16.96,17.04,16.95,17.01,19800.0,14.7556,14.8252,14.7469,14.7991,19800.0
2007-08-30 14:00:00,16.99,17.08,16.99,17.04,15200.0,14.7817,14.86,14.7817,14.8252,15200.0
2007-08-30 14:10:00,17.03,17.03,16.93,16.94,19700.0,14.8165,14.8165,14.7295,14.7382,19700.0
2007-08-30 14:20:00,16.93,16.97,16.93,16.94,9300.0,14.7295,14.7643,14.7295,14.7382,9300.0
2007-08-30 14:30:00,16.93,16.95,16.85,16.88,25400.0,14.7295,14.7469,14.6599,14.686,25400.0
2007-08-30 14:40:00,16.89,16.91,16.85,16.85,24600.0,14.6947,14.7121,14.6599,14.6599,24600.0
2007-08-30 14:50:00,16.85,16.88,16.84,16.85,16000.0,14.6599,14.686,14.6512,14.6599,16000.0
2007-08-30 15:00:00,16.85,16.99,16.84,16.97,29200.0,14.6599,14.7817,14.6512,14.7643,29200.0
2007-08-30 15:10:00,16.99,17.08,16.93,16.98,36500.0,14.7817,14.86,14.7295,14.773,36500.0
2007-08-30 15:20:00,16.98,17.1,16.95,17.0,52000.0,14.773,14.8774,14.7469,14.7904,52000.0
2007-08-30 15:30:00,17.0,17.08,16.97,17.0,61500.0,14.7904,14.86,14.7643,14.7904,61500.0
2007-08-30 15:40:00,16.99,17.09,16.99,17.0,45600.0,14.7817,14.8687,14.7817,14.7904,45600.0
2007-08-30 15:50:00,17.0,17.04,16.97,17.0,41300.0,14.7904,14.8252,14.7643,14.7904,41300.0
2007-08-31 09:30:00,17.05,17.27,17.05,17.12,38500.0,14.8339,15.0253,14.8339,14.8948,38500.0
2007-08-31 09:40:00,17.1,17.2,17.1,17.16,26900.0,14.8774,14.9644,14.8774,14.9296,26900.0
2007-08-31 09:50:00,17.17,17.27,17.08,17.11,47600.0,14.9383,15.0253,14.86,14.8861,47600.0
2007-08-31 10:00:00,17.12,17.24,17.07,17.07,22400.0,14.8948,14.9992,14.8513,14.8513,22400.0
2007-08-31 10:10:00,17.09,17.12,17.05,17.05,81000.0,14.8687,14.8948,14.8339,14.8339,81000.0
2007-08-31 10:20:00,17.05,17.1,17.05,17.08,21400.0,14.8339,14.8774,14.8339,14.86,21400.0
2007-08-31 10:30:00,17.1,17.1,17.06,17.07,10100.0,14.8774,14.8774,14.8426,14.8513,10100.0
2007-08-31 10:40:00,17.07,17.1,17.06,17.08,14400.0,14.8513,14.8774,14.8426,14.86,14400.0
2007-08-31 10:50:00,17.08,17.1,17.03,17.03,23100.0,14.86,14.8774,14.8165,14.8165,23100.0
2007-08-31 11:00:00,17.03,17.05,16.93,16.97,23800.0,14.8165,14.8339,14.7295,14.7643,23800.0
2007-08-31 11:10:00,16.97,16.98,16.95,16.96,9700.0,14.7643,14.773,14.7469,14.7556,9700.0
2007-08-31 11:20:00,16.96,16.98,16.9,16.92,63500.0,14.7556,14.773,14.7034,14.7208,63500.0
2007-08-31 11:30:00,16.93,17.01,16.92,16.99,11400.0,14.7295,14.7991,14.7208,14.7817,11400.0
2007-08-31 11:40:00,16.99,17.0,16.95,17.0,5800.0,14.7817,14.7904,14.7469,14.7904,5800.0
2007-08-31 11:50:00,17.0,17.02,16.92,16.97,26800.0,14.7904,14.8078,14.7208,14.7643,26800.0
2007-08-31 12:00:00,16.97,17.0,16.92,17.0,10600.0,14.7643,14.7904,14.7208,14.7904,10600.0
2007-08-31 12:10:00,16.99,17.0,16.92,16.96,15100.0,14.7817,14.7904,14.7208,14.7556,15100.0
2007-08-31 12:20:00,16.96,17.0,16.96,16.97,11200.0,14.7556,14.7904,14.7556,14.7643,11200.0
2007-08-31 12:30:00,16.98,17.08,16.97,17.01,21200.0,14.773,14.86,14.7643,14.7991,21200.0
2007-08-31 12:40:00,17.02,17.07,16.98,16.99,74900.0,14.8078,14.8513,14.773,14.7817,74900.0
2007-08-31 12:50:00,16.99,17.0,16.95,16.96,13000.0,14.7817,14.7904,14.7469,14.7556,13000.0
2007-08-31 13:00:00,16.97,16.98,16.94,16.94,13100.0,14.7643,14.773,14.7382,14.7382,13100.0
2007-08-31 13:10:00,16.93,17.03,16.93,17.0,28000.0,14.7295,14.8165,14.7295,14.7904,28000.0
2007-08-31 13:20:00,17.0,17.0,16.94,16.94,18900.0,14.7904,14.7904,14.7382,14.7382,18900.0
2007-08-31 13:30:00,16.94,16.94,16.89,16.93,11900.0,14.7382,14.7382,14.6947,14.7295,11900.0
2007-08-31 13:40:00,16.91,16.91,16.82,16.84,13900.0,14.7121,14.7121,14.6338,14.6512,13900.0
2007-08-31 13:50:00,16.84,16.86,16.82,16.82,17000.0,14.6512,14.6686,14.6338,14.6338,17000.0
2007-08-31 14:00:00,16.84,16.93,16.82,16.93,20100.0,14.6512,14.7295,14.6338,14.7295,20100.0
2007-08-31 14:10:00,16.92,16.94,16.9,16.93,15400.0,14.7208,14.7382,14.7034,14.7295,15400.0
2007-08-31 14:20:00,16.93,16.93,16.85,16.89,14000.0,14.7295,14.7295,14.6599,14.6947,14000.0
2007-08-31 14:30:00,16.89,16.9,16.85,16.86,15400.0,14.6947,14.7034,14.6599,14.6686,15400.0
2007-08-31 14:40:00,16.85,16.93,16.85,16.87,30200.0,14.6599,14.7295,14.6599,14.6773,30200.0
2007-08-31 14:50:00,16.89,16.92,16.86,16.87,11500.0,14.6947,14.7208,14.6686,14.6773,11500.0
2007-08-31 15:00:00,16.86,17.01,16.85,17.0,59100.0,14.6686,14.7991,14.6599,14.7904,59100.0
2007-08-31 15:10:00,16.99,17.02,16.95,16.98,172600.0,14.7817,14.8078,14.7469,14.773,172600.0
2007-08-31 15:20:00,16.97,17.01,16.96,16.97,22500.0,14.7643,14.7991,14.7556,14.7643,22500.0
2007-08-31 15:30:00,16.96,17.02,16.9,16.91,52200.0,14.7556,14.8078,14.7034,14.7121,52200.0
2007-08-31 15:40:00,16.9,16.93,16.85,16.87,38900.0,14.7034,14.7295,14.6599,14.6773,38900.0
2007-08-31 15:50:00,16.86,16.9,16.85,16.89,49400.0,14.6686,14.7034,14.6599,14.6947,49400.0
2007-09-04 09:30:00,17.04,17.26,16.97,17.26,86500.0,14.8252,15.0166,14.7643,15.0166,86500.0
2007-09-04 09:40:00,17.26,17.58,17.26,17.45,140500.0,15.0166,15.295,15.0166,15.1819,140500.0
2007-09-04 09:50:00,17.45,17.45,17.25,17.44,56700.0,15.1819,15.1819,15.0079,15.1732,56700.0
2007-09-04 10:00:00,17.44,17.61,17.39,17.61,218400.0,15.1732,15.3211,15.1297,15.3211,218400.0
2007-09-04 10:10:00,17.6,17.67,17.55,17.55,165400.0,15.3124,15.3733,15.2689,15.2689,165400.0
2007-09-04 10:20:00,17.58,17.6,17.46,17.5,117700.0,15.295,15.3124,15.1906,15.2254,117700.0
2007-09-04 10:30:00,17.5,17.53,17.49,17.52,84100.0,15.2254,15.2515,15.2167,15.2428,84100.0
2007-09-04 10:40:00,17.5,17.58,17.5,17.56,119500.0,15.2254,15.295,15.2254,15.2776,119500.0
2007-09-04 10:50:00,17.57,17.61,17.54,17.61,35100.0,15.2863,15.3211,15.2602,15.3211,35100.0
2007-09-04 11:00:00,17.61,17.63,17.53,17.55,62200.0,15.3211,15.3385,15.2515,15.2689,62200.0
2007-09-04 11:10:00,17.54,17.56,17.5,17.56,50100.0,15.2602,15.2776,15.2254,15.2776,50100.0
2007-09-04 11:20:00,17.57,17.68,17.56,17.57,52500.0,15.2863,15.382,15.2776,15.2863,52500.0
2007-09-04 11:30:00,17.57,17.57,17.41,17.42,62000.0,15.2863,15.2863,15.1471,15.1558,62000.0
2007-09-04 11:40:00,17.42,17.44,17.41,17.44,22200.0,15.1558,15.1732,15.1471,15.1732,22200.0
2007-09-04 11:50:00,17.44,17.45,17.43,17.44,26000.0,15.1732,15.1819,15.1645,15.1732,26000.0
2007-09-04 12:00:00,17.44,17.45,17.42,17.44,10100.0,15.1732,15.1819,15.1558,15.1732,10100.0
2007-09-04 12:10:00,17.44,17.44,17.43,17.44,12500.0,15.1732,15.1732,15.1645,15.1732,12500.0
2007-09-04 12:20:00,17.44,17.44,17.43,17.44,27500.0,15.1732,15.1732,15.1645,15.1732,27500.0
2007-09-04 12:30:00,17.44,17.45,17.43,17.44,24000.0,15.1732,15.1819,15.1645,15.1732,24000.0
2007-09-04 12:40:00,17.45,17.5,17.44,17.44,56800.0,15.1819,15.2254,15.1732,15.1732,56800.0
2007-09-04 12:50:00,17.44,17.44,17.43,17.43,11000.0,15.1732,15.1732,15.1645,15.1645,11000.0
2007-09-04 13:00:00,17.43,17.44,17.43,17.44,4900.0,15.1645,15.1732,15.1645,15.1732,4900.0
2007-09-04 13:10:00,17.43,17.5,17.43,17.5,31600.0,15.1645,15.2254,15.1645,15.2254,31600.0
2007-09-04 13:20:00,17.49,17.55,17.48,17.5,64000.0,15.2167,15.2689,15.208,15.2254,64000.0
2007-09-04 13:30:00,17.5,17.52,17.49,17.52,8100.0,15.2254,15.2428,15.2167,15.2428,8100.0
2007-09-04 13:40:00,17.52,17.53,17.5,17.53,9200.0,15.2428,15.2515,15.2254,15.2515,9200.0
2007-09-04 13:50:00,17.53,17.53,17.52,17.53,9300.0,15.2515,15.2515,15.2428,15.2515,9300.0
2007-09-04 14:00:00,17.53,17.53,17.47,17.49,11100.0,15.2515,15.2515,15.1993,15.2167,11100.0
2007-09-04 14:10:00,17.48,17.5,17.48,17.5,19800.0,15.208,15.2254,15.208,15.2254,19800.0
2007-09-04 14:20:00,17.5,17.5,17.47,17.47,24700.0,15.2254,15.2254,15.1993,15.1993,24700.0
2007-09-04 14:30:00,17.47,17.5,17.45,17.48,14900.0,15.1993,15.2254,15.1819,15.208,14900.0
2007-09-04 14:40:00,17.49,17.5,17.47,17.49,32700.0,15.2167,15.2254,15.1993,15.2167,32700.0
2007-09-04 14:50:00,17.48,17.49,17.42,17.48,31500.0,15.208,15.2167,15.1558,15.208,31500.0
2007-09-04 15:00:00,17.49,17.5,17.46,17.46,17500.0,15.2167,15.2254,15.1906,15.1906,17500.0
2007-09-04 15:10:00,17.48,17.5,17.47,17.47,21900.0,15.208,15.2254,15.1993,15.1993,21900.0
2007-09-04 15:20:00,17.47,17.49,17.47,17.49,37000.0,15.1993,15.2167,15.1993,15.2167,37000.0
2007-09-04 15:30:00,17.49,17.5,17.47,17.47,40400.0,15.2167,15.2254,15.1993,15.1993,40400.0
2007-09-04 15:40:00,17.47,17.5,17.45,17.48,97500.0,15.1993,15.2254,15.1819,15.208,97500.0
2007-09-04 15:50:00,17.48,17.54,17.46,17.52,46200.0,15.208,15.2602,15.1906,15.2428,46200.0
2007-09-05 09:30:00,17.5,17.9,17.5,17.81,78100.0,15.2254,15.5735,15.2254,15.4952,78100.0
2007-09-05 09:40:00,17.78,17.94,17.72,17.93,76800.0,15.469,15.6083,15.4168,15.5996,76800.0
2007-09-05 09:50:00,17.93,17.98,17.83,17.92,98100.0,15.5996,15.6431,15.5126,15.5909,98100.0
2007-09-05 10:00:00,17.92,17.93,17.76,17.79,125300.0,15.5909,15.5996,15.4516,15.4777,125300.0
2007-09-05 10:10:00,17.79,17.8,17.74,17.77,181600.0,15.4777,15.4865,15.4342,15.4603,181600.0
2007-09-05 10:20:00,17.77,17.79,17.75,17.77,49000.0,15.4603,15.4777,15.4429,15.4603,49000.0
2007-09-05 10:30:00,17.77,17.8,17.72,17.74,46500.0,15.4603,15.4865,15.4168,15.4342,46500.0
2007-09-05 10:40:00,17.74,17.79,17.7,17.71,70900.0,15.4342,15.4777,15.3994,15.4081,70900.0
2007-09-05 10:50:00,17.7,17.72,17.56,17.62,73700.0,15.3994,15.4168,15.2776,15.3298,73700.0
2007-09-05 11:00:00,17.62,17.63,17.57,17.59,26000.0,15.3298,15.3385,15.2863,15.3037,26000.0
2007-09-05 11:10:00,17.59,17.69,17.58,17.65,34500.0,15.3037,15.3907,15.295,15.3559,34500.0
2007-09-05 11:20:00,17.65,17.69,17.61,17.64,53700.0,15.3559,15.3907,15.3211,15.3472,53700.0
2007-09-05 11:30:00,17.63,17.65,17.6,17.6,48600.0,15.3385,15.3559,15.3124,15.3124,48600.0
2007-09-05 11:40:00,17.6,17.61,17.58,17.58,17800.0,15.3124,15.3211,15.295,15.295,17800.0
2007-09-05 11:50:00,17.58,17.64,17.56,17.59,81200.0,15.295,15.3472,15.2776,15.3037,81200.0
2007-09-05 12:00:00,17.6,17.7,17.6,17.62,13000.0,15.3124,15.3994,15.3124,15.3298,13000.0
2007-09-05 12:10:00,17.62,17.62,17.55,17.57,52700.0,15.3298,15.3298,15.2689,15.2863,52700.0
2007-09-05 12:20:00,17.58,17.67,17.56,17.67,28300.0,15.295,15.3733,15.2776,15.3733,28300.0
2007-09-05 12:30:00,17.68,17.71,17.64,17.65,16300.0,15.382,15.4081,15.3472,15.3559,16300.0
2007-09-05 12:40:00,17.65,17.66,17.63,17.63,48900.0,15.3559,15.3646,15.3385,15.3385,48900.0
2007-09-05 12:50:00,17.63,17.7,17.63,17.7,33800.0,15.3385,15.3994,15.3385,15.3994,33800.0
2007-09-05 13:00:00,17.7,17.76,17.69,17.69,15400.0,15.3994,15.4516,15.3907,15.3907,15400.0
2007-09-05 13:10:00,17.71,17.74,17.68,17.69,75000.0,15.4081,15.4342,15.382,15.3907,75000.0
2007-09-05 13:20:00,17.69,17.7,17.66,17.67,25900.0,15.3907,15.3994,15.3646,15.3733,25900.0
2007-09-05 13:30:00,17.66,17.7,17.64,17.68,71400.0,15.3646,15.3994,15.3472,15.382,71400.0
2007-09-05 13:40:00,17.67,17.68,17.65,17.68,20500.0,15.3733,15.382,15.3559,15.382,20500.0
2007-09-05 13:50:00,17.67,17.7,17.66,17.69,10700.0,15.3733,15.3994,15.3646,15.3907,10700.0
2007-09-05 14:00:00,17.7,17.7,17.62,17.66,23100.0,15.3994,15.3994,15.3298,15.3646,23100.0
2007-09-05 14:10:00,17.66,17.67,17.62,17.62,11100.0,15.3646,15.3733,15.3298,15.3298,11100.0
2007-09-05 14:20:00,17.64,17.65,17.61,17.64,18700.0,15.3472,15.3559,15.3211,15.3472,18700.0
2007-09-05 14:30:00,17.64,17.64,17.6,17.64,28200.0,15.3472,15.3472,15.3124,15.3472,28200.0
2007-09-05 14:40:00,17.64,17.65,17.57,17.59,13100.0,15.3472,15.3559,15.2863,15.3037,13100.0
2007-09-05 14:50:00,17.6,17.62,17.59,17.62,26900.0,15.3124,15.3298,15.3037,15.3298,26900.0
2007-09-05 15:00:00,17.62,17.7,17.6,17.68,25800.0,15.3298,15.3994,15.3124,15.382,25800.0
2007-09-05 15:10:00,17.67,17.69,17.64,17.68,19700.0,15.3733,15.3907,15.3472,15.382,19700.0
2007-09-05 15:20:00,17.69,17.71,17.64,17.64,28100.0,15.3907,15.4081,15.3472,15.3472,28100.0
2007-09-05 15:30:00,17.65,17.66,17.57,17.57,46900.0,15.3559,15.3646,15.2863,15.2863,46900.0
2007-09-05 15:40:00,17.57,17.62,17.55,17.59,41100.0,15.2863,15.3298,15.2689,15.3037,41100.0
2007-09-05 15:50:00,17.6,17.62,17.55,17.62,79700.0,15.3124,15.3298,15.2689,15.3298,79700.0
2007-09-06 09:30:00,17.75,17.8,17.65,17.75,33000.0,15.4429,15.4865,15.3559,15.4429,33000.0
2007-09-06 09:40:00,17.69,17.7,17.43,17.49,62000.0,15.3907,15.3994,15.1645,15.2167,62000.0
2007-09-06 09:50:00,17.5,17.6,17.3,17.42,102600.0,15.2254,15.3124,15.0514,15.1558,102600.0
2007-09-06 10:00:00,17.45,17.45,17.27,17.37,61900.0,15.1819,15.1819,15.0253,15.1123,61900.0
2007-09-06 10:10:00,17.37,17.37,17.26,17.29,32900.0,15.1123,15.1123,15.0166,15.0427,32900.0
2007-09-06 10:20:00,17.28,17.49,17.26,17.42,43100.0,15.034,15.2167,15.0166,15.1558,43100.0
2007-09-06 10:30:00,17.42,17.5,17.37,17.41,30400.0,15.1558,15.2254,15.1123,15.1471,30400.0
2007-09-06 10:40:00,17.43,17.44,17.32,17.36,31100.0,15.1645,15.1732,15.0688,15.1036,31100.0
2007-09-06 10:50:00,17.36,17.49,17.3,17.44,39500.0,15.1036,15.2167,15.0514,15.1732,39500.0
2007-09-06 11:00:00,17.44,17.46,17.4,17.46,19800.0,15.1732,15.1906,15.1384,15.1906,19800.0
2007-09-06 11:10:00,17.46,17.54,17.45,17.54,55000.0,15.1906,15.2602,15.1819,15.2602,55000.0
2007-09-06 11:20:00,17.53,17.7,17.53,17.66,34400.0,15.2515,15.3994,15.2515,15.3646,34400.0
2007-09-06 11:30:00,17.67,17.75,17.67,17.7,35600.0,15.3733,15.4429,15.3733,15.3994,35600.0
2007-09-06 11:40:00,17.7,17.78,17.67,17.78,34600.0,15.3994,15.469,15.3733,15.469,34600.0
2007-09-06 11:50:00,17.78,17.84,17.75,17.76,64700.0,15.469,15.5213,15.4429,15.4516,64700.0
2007-09-06 12:00:00,17.77,17.81,17.77,17.78,34000.0,15.4603,15.4952,15.4603,15.469,34000.0
2007-09-06 12:10:00,17.79,17.84,17.69,17.83,49200.0,15.4777,15.5213,15.3907,15.5126,49200.0
2007-09-06 12:20:00,17.84,17.85,17.75,17.83,27800.0,15.5213,15.53,15.4429,15.5126,27800.0
2007-09-06 12:30:00,17.83,17.83,17.75,17.78,25900.0,15.5126,15.5126,15.4429,15.469,25900.0
2007-09-06 12:40:00,17.78,17.79,17.71,17.76,25500.0,15.469,15.4777,15.4081,15.4516,25500.0
2007-09-06 12:50:00,17.76,17.77,17.71,17.73,18700.0,15.4516,15.4603,15.4081,15.4255,18700.0
2007-09-06 13:00:00,17.73,17.73,17.62,17.62,22200.0,15.4255,15.4255,15.3298,15.3298,22200.0
2007-09-06 13:10:00,17.62,17.65,17.51,17.55,43500.0,15.3298,15.3559,15.2341,15.2689,43500.0
2007-09-06 13:20:00,17.57,17.69,17.54,17.67,39200.0,15.2863,15.3907,15.2602,15.3733,39200.0
2007-09-06 13:30:00,17.66,17.67,17.62,17.63,22800.0,15.3646,15.3733,15.3298,15.3385,22800.0
2007-09-06 13:40:00,17.63,17.73,17.63,17.69,15800.0,15.3385,15.4255,15.3385,15.3907,15800.0
2007-09-06 13:50:00,17.69,17.71,17.62,17.63,25400.0,15.3907,15.4081,15.3298,15.3385,25400.0
2007-09-06 14:00:00,17.63,17.69,17.63,17.68,22700.0,15.3385,15.3907,15.3385,15.382,22700.0
2007-09-06 14:10:00,17.68,17.69,17.66,17.68,32600.0,15.382,15.3907,15.3646,15.382,32600.0
2007-09-06 14:20:00,17.67,17.67,17.54,17.54,55200.0,15.3733,15.3733,15.2602,15.2602,55200.0
2007-09-06 14:30:00,17.55,17.7,17.55,17.59,82300.0,15.2689,15.3994,15.2689,15.3037,82300.0
2007-09-06 14:40:00,17.59,17.66,17.58,17.62,33000.0,15.3037,15.3646,15.295,15.3298,33000.0
2007-09-06 14:50:00,17.63,17.66,17.59,17.59,30600.0,15.3385,15.3646,15.3037,15.3037,30600.0
2007-09-06 15:00:00,17.59,17.76,17.58,17.73,70300.0,15.3037,15.4516,15.295,15.4255,70300.0
2007-09-06 15:10:00,17.72,18.13,17.72,17.85,280200.0,15.4168,15.7736,15.4168,15.53,280200.0
2007-09-06 15:20:00,17.85,17.94,17.85,17.9,76900.0,15.53,15.6083,15.53,15.5735,76900.0
2007-09-06 15:30:00,17.89,18.11,17.87,18.1,117600.0,15.5648,15.7562,15.5474,15.7475,117600.0
2007-09-06 15:40:00,18.1,18.29,18.01,18.29,163800.0,15.7475,15.9128,15.6692,15.9128,163800.0
2007-09-06 15:50:00,18.29,18.3,17.96,18.07,180400.0,15.9128,15.9215,15.6257,15.7214,180400.0
2007-09-07 09:30:00,17.58,17.69,17.4,17.47,91800.0,15.295,15.3907,15.1384,15.1993,91800.0
2007-09-07 09:40:00,17.45,17.65,17.4,17.45,37700.0,15.1819,15.3559,15.1384,15.1819,37700.0
2007-09-07 09:50:00,17.48,17.49,17.39,17.41,55800.0,15.208,15.2167,15.1297,15.1471,55800.0
2007-09-07 10:00:00,17.45,17.59,17.4,17.54,29000.0,15.1819,15.3037,15.1384,15.2602,29000.0
2007-09-07 10:10:00,17.56,17.6,17.46,17.53,33000.0,15.2776,15.3124,15.1906,15.2515,33000.0
2007-09-07 10:20:00,17.55,17.61,17.49,17.6,32900.0,15.2689,15.3211,15.2167,15.3124,32900.0
2007-09-07 10:30:00,17.61,17.66,17.6,17.61,33200.0,15.3211,15.3646,15.3124,15.3211,33200.0
2007-09-07 10:40:00,17.62,17.65,17.53,17.56,30700.0,15.3298,15.3559,15.2515,15.2776,30700.0
2007-09-07 10:50:00,17.55,17.6,17.51,17.6,35000.0,15.2689,15.3124,15.2341,15.3124,35000.0
2007-09-07 11:00:00,17.63,17.7,17.61,17.65,45400.0,15.3385,15.3994,15.3211,15.3559,45400.0
2007-09-07 11:10:00,17.65,17.72,17.62,17.7,32000.0,15.3559,15.4168,15.3298,15.3994,32000.0
2007-09-07 11:20:00,17.7,17.74,17.64,17.65,22900.0,15.3994,15.4342,15.3472,15.3559,22900.0
2007-09-07 11:30:00,17.64,17.65,17.55,17.6,24900.0,15.3472,15.3559,15.2689,15.3124,24900.0
2007-09-07 11:40:00,17.61,17.65,17.6,17.64,23400.0,15.3211,15.3559,15.3124,15.3472,23400.0
2007-09-07 11:50:00,17.64,17.66,17.61,17.64,27400.0,15.3472,15.3646,15.3211,15.3472,27400.0
2007-09-07 12:00:00,17.65,17.65,17.55,17.56,38600.0,15.3559,15.3559,15.2689,15.2776,38600.0
2007-09-07 12:10:00,17.56,17.58,17.54,17.56,21300.0,15.2776,15.295,15.2602,15.2776,21300.0
2007-09-07 12:20:00,17.57,17.63,17.55,17.63,17600.0,15.2863,15.3385,15.2689,15.3385,17600.0
2007-09-07 12:30:00,17.63,17.65,17.62,17.64,26900.0,15.3385,15.3559,15.3298,15.3472,26900.0
2007-09-07 12:40:00,17.63,17.63,17.59,17.6,15700.0,15.3385,15.3385,15.3037,15.3124,15700.0
2007-09-07 12:50:00,17.59,17.6,17.55,17.6,16500.0,15.3037,15.3124,15.2689,15.3124,16500.0
2007-09-07 13:00:00,17.6,17.67,17.58,17.65,35300.0,15.3124,15.3733,15.295,15.3559,35300.0
2007-09-07 13:10:00,17.65,17.65,17.64,17.65,24000.0,15.3559,15.3559,15.3472,15.3559,24000.0
2007-09-07 13:20:00,17.65,17.69,17.64,17.69,16600.0,15.3559,15.3907,15.3472,15.3907,16600.0
2007-09-07 13:30:00,17.69,17.7,17.66,17.67,37100.0,15.3907,15.3994,15.3646,15.3733,37100.0
2007-09-07 13:40:00,17.67,17.67,17.57,17.58,28100.0,15.3733,15.3733,15.2863,15.295,28100.0
2007-09-07 13:50:00,17.58,17.65,17.58,17.65,19500.0,15.295,15.3559,15.295,15.3559,19500.0
2007-09-07 14:00:00,17.66,17.69,17.63,17.65,29700.0,15.3646,15.3907,15.3385,15.3559,29700.0
2007-09-07 14:10:00,17.65,17.7,17.64,17.66,19800.0,15.3559,15.3994,15.3472,15.3646,19800.0
2007-09-07 14:20:00,17.66,17.7,17.65,17.69,22600.0,15.3646,15.3994,15.3559,15.3907,22600.0
2007-09-07 14:30:00,17.7,17.7,17.65,17.69,31500.0,15.3994,15.3994,15.3559,15.3907,31500.0
2007-09-07 14:40:00,17.69,17.69,17.63,17.63,28400.0,15.3907,15.3907,15.3385,15.3385,28400.0
2007-09-07 14:50:00,17.63,17.67,17.55,17.55,43200.0,15.3385,15.3733,15.2689,15.2689,43200.0
2007-09-07 15:00:00,17.56,17.67,17.54,17.65,33300.0,15.2776,15.3733,15.2602,15.3559,33300.0
2007-09-07 15:10:00,17.66,17.7,17.65,17.66,42800.0,15.3646,15.3994,15.3559,15.3646,42800.0
2007-09-07 15:20:00,17.66,17.67,17.54,17.55,145600.0,15.3646,15.3733,15.2602,15.2689,145600.0
2007-09-07 15:30:00,17.55,17.57,17.53,17.55,34300.0,15.2689,15.2863,15.2515,15.2689,34300.0
2007-09-07 15:40:00,17.55,17.6,17.46,17.6,59200.0,15.2689,15.3124,15.1906,15.3124,59200.0
2007-09-07 15:50:00,17.58,17.66,17.55,17.56,71600.0,15.295,15.3646,15.2689,15.2776,71600.0
2007-09-10 09:30:00,17.73,17.99,17.65,17.78,47400.0,15.4255,15.6518,15.3559,15.469,47400.0
2007-09-10 09:40:00,17.78,17.95,17.75,17.85,63500.0,15.469,15.617,15.4429,15.53,63500.0
2007-09-10 09:50:00,17.84,17.87,17.71,17.74,70000.0,15.5213,15.5474,15.4081,15.4342,70000.0
2007-09-10 10:00:00,17.75,17.8,17.73,17.73,48900.0,15.4429,15.4865,15.4255,15.4255,48900.0
2007-09-10 10:10:00,17.75,17.75,17.62,17.63,66600.0,15.4429,15.4429,15.3298,15.3385,66600.0
2007-09-10 10:20:00,17.63,17.63,17.53,17.61,116200.0,15.3385,15.3385,15.2515,15.3211,116200.0
2007-09-10 10:30:00,17.6,17.64,17.5,17.5,119900.0,15.3124,15.3472,15.2254,15.2254,119900.0
2007-09-10 10:40:00,17.5,17.53,17.42,17.46,39900.0,15.2254,15.2515,15.1558,15.1906,39900.0
2007-09-10 10:50:00,17.47,17.5,17.35,17.35,116800.0,15.1993,15.2254,15.0949,15.0949,116800.0
2007-09-10 11:00:00,17.35,17.48,17.26,17.47,82100.0,15.0949,15.208,15.0166,15.1993,82100.0
2007-09-10 11:10:00,17.46,17.47,17.39,17.45,37800.0,15.1906,15.1993,15.1297,15.1819,37800.0
2007-09-10 11:20:00,17.45,17.5,17.45,17.5,30700.0,15.1819,15.2254,15.1819,15.2254,30700.0
2007-09-10 11:30:00,17.5,17.5,17.44,17.47,45200.0,15.2254,15.2254,15.1732,15.1993,45200.0
2007-09-10 11:40:00,17.48,17.58,17.48,17.58,86700.0,15.208,15.295,15.208,15.295,86700.0
2007-09-10 11:50:00,17.59,17.66,17.58,17.66,41300.0,15.3037,15.3646,15.295,15.3646,41300.0
2007-09-10 12:00:00,17.65,17.66,17.52,17.53,48400.0,15.3559,15.3646,15.2428,15.2515,48400.0
2007-09-10 12:10:00,17.53,17.53,17.46,17.51,35100.0,15.2515,15.2515,15.1906,15.2341,35100.0
2007-09-10 12:20:00,17.51,17.61,17.51,17.6,16300.0,15.2341,15.3211,15.2341,15.3124,16300.0
2007-09-10 12:30:00,17.61,17.63,17.61,17.63,14700.0,15.3211,15.3385,15.3211,15.3385,14700.0
2007-09-10 12:40:00,17.63,17.65,17.62,17.65,31100.0,15.3385,15.3559,15.3298,15.3559,31100.0
2007-09-10 12:50:00,17.64,17.65,17.59,17.63,38500.0,15.3472,15.3559,15.3037,15.3385,38500.0
2007-09-10 13:00:00,17.64,17.65,17.55,17.6,89200.0,15.3472,15.3559,15.2689,15.3124,89200.0
2007-09-10 13:10:00,17.61,17.61,17.56,17.58,21000.0,15.3211,15.3211,15.2776,15.295,21000.0
2007-09-10 13:20:00,17.56,17.62,17.55,17.56,41700.0,15.2776,15.3298,15.2689,15.2776,41700.0
2007-09-10 13:30:00,17.55,17.6,17.5,17.58,41400.0,15.2689,15.3124,15.2254,15.295,41400.0
2007-09-10 13:40:00,17.6,17.6,17.58,17.58,25800.0,15.3124,15.3124,15.295,15.295,25800.0
2007-09-10 13:50:00,17.58,17.59,17.56,17.56,23700.0,15.295,15.3037,15.2776,15.2776,23700.0
2007-09-10 14:00:00,17.57,17.57,17.5,17.53,88300.0,15.2863,15.2863,15.2254,15.2515,88300.0
2007-09-10 14:10:00,17.54,17.54,17.51,17.52,26300.0,15.2602,15.2602,15.2341,15.2428,26300.0
2007-09-10 14:20:00,17.51,17.53,17.51,17.53,31500.0,15.2341,15.2515,15.2341,15.2515,31500.0
2007-09-10 14:30:00,17.53,17.7,17.52,17.69,61000.0,15.2515,15.3994,15.2428,15.3907,61000.0
2007-09-10 14:40:00,17.69,17.69,17.64,17.65,83900.0,15.3907,15.3907,15.3472,15.3559,83900.0
2007-09-10 14:50:00,17.65,17.67,17.61,17.65,27900.0,15.3559,15.3733,15.3211,15.3559,27900.0
2007-09-10 15:00:00,17.64,17.68,17.5,17.67,57400.0,15.3472,15.382,15.2254,15.3733,57400.0
2007-09-10 15:10:00,17.68,17.7,17.58,17.61,69700.0,15.382,15.3994,15.295,15.3211,69700.0
2007-09-10 15:20:00,17.61,17.64,17.52,17.56,107700.0,15.3211,15.3472,15.2428,15.2776,107700.0
2007-09-10 15:30:00,17.53,17.62,17.5,17.54,261400.0,15.2515,15.3298,15.2254,15.2602,261400.0
2007-09-10 15:40:00,17.54,17.61,17.53,17.57,79400.0,15.2602,15.3211,15.2515,15.2863,79400.0
2007-09-10 15:50:00,17.58,17.61,17.35,17.42,136400.0,15.295,15.3211,15.0949,15.1558,136400.0
2007-09-11 09:30:00,17.4,17.46,17.4,17.42,34800.0,15.1384,15.1906,15.1384,15.1558,34800.0
2007-09-11 09:40:00,17.42,17.53,17.35,17.44,90800.0,15.1558,15.2515,15.0949,15.1732,90800.0
2007-09-11 09:50:00,17.42,17.44,17.31,17.35,25700.0,15.1558,15.1732,15.0601,15.0949,25700.0
2007-09-11 10:00:00,17.36,17.44,17.34,17.43,70700.0,15.1036,15.1732,15.0862,15.1645,70700.0
2007-09-11 10:10:00,17.45,17.45,17.37,17.38,33500.0,15.1819,15.1819,15.1123,15.121,33500.0
2007-09-11 10:20:00,17.4,17.51,17.38,17.48,38200.0,15.1384,15.2341,15.121,15.208,38200.0
2007-09-11 10:30:00,17.48,17.5,17.44,17.48,121500.0,15.208,15.2254,15.1732,15.208,121500.0
2007-09-11 10:40:00,17.48,17.54,17.45,17.47,51600.0,15.208,15.2602,15.1819,15.1993,51600.0
2007-09-11 10:50:00,17.46,17.47,17.37,17.4,39800.0,15.1906,15.1993,15.1123,15.1384,39800.0
2007-09-11 11:00:00,17.4,17.4,17.35,17.4,58100.0,15.1384,15.1384,15.0949,15.1384,58100.0
2007-09-11 11:10:00,17.4,17.42,17.36,17.36,87500.0,15.1384,15.1558,15.1036,15.1036,87500.0
2007-09-11 11:20:00,17.36,17.39,17.35,17.38,21600.0,15.1036,15.1297,15.0949,15.121,21600.0
2007-09-11 11:30:00,17.37,17.39,17.35,17.35,28400.0,15.1123,15.1297,15.0949,15.0949,28400.0
2007-09-11 11:40:00,17.35,17.43,17.35,17.42,46100.0,15.0949,15.1645,15.0949,15.1558,46100.0
2007-09-11 11:50:00,17.41,17.42,17.37,17.4,16500.0,15.1471,15.1558,15.1123,15.1384,16500.0
2007-09-11 12:00:00,17.4,17.41,17.38,17.41,45200.0,15.1384,15.1471,15.121,15.1471,45200.0
2007-09-11 12:10:00,17.4,17.45,17.38,17.39,34200.0,15.1384,15.1819,15.121,15.1297,34200.0
2007-09-11 12:20:00,17.38,17.45,17.38,17.44,25000.0,15.121,15.1819,15.121,15.1732,25000.0
2007-09-11 12:30:00,17.45,17.48,17.44,17.48,42500.0,15.1819,15.208,15.1732,15.208,42500.0
2007-09-11 12:40:00,17.48,17.5,17.47,17.5,31100.0,15.208,15.2254,15.1993,15.2254,31100.0
2007-09-11 12:50:00,17.49,17.5,17.43,17.45,19900.0,15.2167,15.2254,15.1645,15.1819,19900.0
2007-09-11 13:00:00,17.46,17.47,17.43,17.44,12000.0,15.1906,15.1993,15.1645,15.1732,12000.0
2007-09-11 13:10:00,17.44,17.5,17.44,17.5,28800.0,15.1732,15.2254,15.1732,15.2254,28800.0
2007-09-11 13:20:00,17.49,17.49,17.43,17.46,20300.0,15.2167,15.2167,15.1645,15.1906,20300.0
2007-09-11 13:30:00,17.47,17.53,17.47,17.49,26300.0,15.1993,15.2515,15.1993,15.2167,26300.0
2007-09-11 13:40:00,17.49,17.49,17.43,17.43,24900.0,15.2167,15.2167,15.1645,15.1645,24900.0
2007-09-11 13:50:00,17.44,17.53,17.44,17.51,46600.0,15.1732,15.2515,15.1732,15.2341,46600.0
2007-09-11 14:00:00,17.52,17.69,17.52,17.67,81600.0,15.2428,15.3907,15.2428,15.3733,81600.0
2007-09-11 14:10:00,17.67,17.67,17.56,17.56,41200.0,15.3733,15.3733,15.2776,15.2776,41200.0
2007-09-11 14:20:00,17.57,17.89,17.57,17.88,138300.0,15.2863,15.5648,15.2863,15.5561,138300.0
2007-09-11 14:30:00,17.87,17.89,17.75,17.84,129800.0,15.5474,15.5648,15.4429,15.5213,129800.0
2007-09-11 14:40:00,17.84,17.9,17.77,17.77,60800.0,15.5213,15.5735,15.4603,15.4603,60800.0
2007-09-11 14:50:00,17.78,17.78,17.74,17.77,92500.0,15.469,15.469,15.4342,15.4603,92500.0
2007-09-11 15:00:00,17.76,17.81,17.7,17.75,101100.0,15.4516,15.4952,15.3994,15.4429,101100.0
2007-09-11 15:10:00,17.75,17.79,17.69,17.72,53300.0,15.4429,15.4777,15.3907,15.4168,53300.0
2007-09-11 15:20:00,17.72,17.72,17.55,17.55,31300.0,15.4168,15.4168,15.2689,15.2689,31300.0
2007-09-11 15:30:00,17.56,17.59,17.53,17.58,46300.0,15.2776,15.3037,15.2515,15.295,46300.0
2007-09-11 15:40:00,17.58,17.67,17.58,17.62,84200.0,15.295,15.3733,15.295,15.3298,84200.0
2007-09-11 15:50:00,17.61,17.68,17.61,17.66,78500.0,15.3211,15.382,15.3211,15.3646,78500.0
2007-09-12 09:30:00,17.65,17.65,17.45,17.56,38600.0,15.3559,15.3559,15.1819,15.2776,38600.0
2007-09-12 09:40:00,17.56,17.56,17.46,17.46,38800.0,15.2776,15.2776,15.1906,15.1906,38800.0
2007-09-12 09:50:00,17.46,17.52,17.43,17.48,70700.0,15.1906,15.2428,15.1645,15.208,70700.0
2007-09-12 10:00:00,17.48,17.5,17.45,17.45,82600.0,15.208,15.2254,15.1819,15.1819,82600.0
2007-09-12 10:10:00,17.45,17.51,17.39,17.51,119400.0,15.1819,15.2341,15.1297,15.2341,119400.0
2007-09-12 10:20:00,17.52,17.62,17.52,17.56,42200.0,15.2428,15.3298,15.2428,15.2776,42200.0
2007-09-12 10:30:00,17.55,17.55,17.47,17.47,72800.0,15.2689,15.2689,15.1993,15.1993,72800.0
2007-09-12 10:40:00,17.47,17.5,17.39,17.44,60700.0,15.1993,15.2254,15.1297,15.1732,60700.0
2007-09-12 10:50:00,17.44,17.45,17.35,17.39,56700.0,15.1732,15.1819,15.0949,15.1297,56700.0
2007-09-12 11:00:00,17.35,17.44,17.32,17.32,85200.0,15.0949,15.1732,15.0688,15.0688,85200.0
2007-09-12 11:10:00,17.32,17.38,17.27,17.38,56200.0,15.0688,15.121,15.0253,15.121,56200.0
2007-09-12 11:20:00,17.36,17.36,17.27,17.27,24700.0,15.1036,15.1036,15.0253,15.0253,24700.0
2007-09-12 11:30:00,17.27,17.3,17.23,17.29,62800.0,15.0253,15.0514,14.9905,15.0427,62800.0
2007-09-12 11:40:00,17.3,17.33,17.29,17.31,23200.0,15.0514,15.0775,15.0427,15.0601,23200.0
2007-09-12 11:50:00,17.31,17.39,17.29,17.3,38500.0,15.0601,15.1297,15.0427,15.0514,38500.0
2007-09-12 12:00:00,17.3,17.42,17.3,17.41,96600.0,15.0514,15.1558,15.0514,15.1471,96600.0
2007-09-12 12:10:00,17.4,17.41,17.38,17.4,32800.0,15.1384,15.1471,15.121,15.1384,32800.0
2007-09-12 12:20:00,17.4,17.4,17.34,17.35,75300.0,15.1384,15.1384,15.0862,15.0949,75300.0
2007-09-12 12:30:00,17.36,17.4,17.35,17.39,16800.0,15.1036,15.1384,15.0949,15.1297,16800.0
2007-09-12 12:40:00,17.39,17.41,17.36,17.41,23900.0,15.1297,15.1471,15.1036,15.1471,23900.0
2007-09-12 12:50:00,17.41,17.41,17.3,17.35,49800.0,15.1471,15.1471,15.0514,15.0949,49800.0
2007-09-12 13:00:00,17.35,17.35,17.25,17.29,34800.0,15.0949,15.0949,15.0079,15.0427,34800.0
2007-09-12 13:10:00,17.29,17.29,17.22,17.29,22700.0,15.0427,15.0427,14.9818,15.0427,22700.0
2007-09-12 13:20:00,17.28,17.3,17.26,17.26,35300.0,15.034,15.0514,15.0166,15.0166,35300.0
2007-09-12 13:30:00,17.27,17.28,17.25,17.26,32200.0,15.0253,15.034,15.0079,15.0166,32200.0
2007-09-12 13:40:00,17.26,17.28,17.2,17.2,71200.0,15.0166,15.034,14.9644,14.9644,71200.0
2007-09-12 13:50:00,17.2,17.27,17.2,17.24,64100.0,14.9644,15.0253,14.9644,14.9992,64100.0
2007-09-12 14:00:00,17.24,17.26,17.21,17.25,69600.0,14.9992,15.0166,14.9731,15.0079,69600.0
2007-09-12 14:10:00,17.25,17.26,17.22,17.22,25300.0,15.0079,15.0166,14.9818,14.9818,25300.0
2007-09-12 14:20:00,17.23,17.26,17.17,17.26,36000.0,14.9905,15.0166,14.9383,15.0166,36000.0
2007-09-12 14:30:00,17.26,17.31,17.22,17.31,33400.0,15.0166,15.0601,14.9818,15.0601,33400.0
2007-09-12 14:40:00,17.3,17.31,17.26,17.26,18600.0,15.0514,15.0601,15.0166,15.0166,18600.0
2007-09-12 14:50:00,17.26,17.31,17.25,17.29,31400.0,15.0166,15.0601,15.0079,15.0427,31400.0
2007-09-12 15:00:00,17.28,17.3,17.2,17.2,44700.0,15.034,15.0514,14.9644,14.9644,44700.0
2007-09-12 15:10:00,17.18,17.22,17.15,17.2,52000.0,14.947,14.9818,14.9209,14.9644,52000.0
2007-09-12 15:20:00,17.18,17.24,17.11,17.16,109000.0,14.947,14.9992,14.8861,14.9296,109000.0
2007-09-12 15:30:00,17.17,17.3,17.15,17.16,96500.0,14.9383,15.0514,14.9209,14.9296,96500.0
2007-09-12 15:40:00,17.16,17.22,17.15,17.16,118400.0,14.9296,14.9818,14.9209,14.9296,118400.0
2007-09-12 15:50:00,17.15,17.16,17.06,17.15,128300.0,14.9209,14.9296,14.8426,14.9209,128300.0
2007-09-13 09:30:00,17.31,17.35,17.16,17.26,32000.0,15.0601,15.0949,14.9296,15.0166,32000.0
2007-09-13 09:40:00,17.27,17.29,17.23,17.29,30400.0,15.0253,15.0427,14.9905,15.0427,30400.0
2007-09-13 09:50:00,17.29,17.32,17.25,17.27,30800.0,15.0427,15.0688,15.0079,15.0253,30800.0
2007-09-13 10:00:00,17.27,17.3,17.23,17.3,22700.0,15.0253,15.0514,14.9905,15.0514,22700.0
2007-09-13 10:10:00,17.3,17.3,17.28,17.28,15600.0,15.0514,15.0514,15.034,15.034,15600.0
2007-09-13 10:20:00,17.28,17.44,17.27,17.44,56200.0,15.034,15.1732,15.0253,15.1732,56200.0
2007-09-13 10:30:00,17.41,17.45,17.35,17.44,45900.0,15.1471,15.1819,15.0949,15.1732,45900.0
2007-09-13 10:40:00,17.44,17.47,17.44,17.45,13200.0,15.1732,15.1993,15.1732,15.1819,13200.0
2007-09-13 10:50:00,17.45,17.45,17.37,17.42,22400.0,15.1819,15.1819,15.1123,15.1558,22400.0
2007-09-13 11:00:00,17.42,17.42,17.38,17.4,17700.0,15.1558,15.1558,15.121,15.1384,17700.0
2007-09-13 11:10:00,17.4,17.54,17.4,17.5,38100.0,15.1384,15.2602,15.1384,15.2254,38100.0
2007-09-13 11:20:00,17.5,17.52,17.47,17.49,17500.0,15.2254,15.2428,15.1993,15.2167,17500.0
2007-09-13 11:30:00,17.5,17.55,17.49,17.53,30600.0,15.2254,15.2689,15.2167,15.2515,30600.0
2007-09-13 11:40:00,17.53,17.54,17.49,17.49,26800.0,15.2515,15.2602,15.2167,15.2167,26800.0
2007-09-13 11:50:00,17.49,17.49,17.46,17.46,15600.0,15.2167,15.2167,15.1906,15.1906,15600.0
2007-09-13 12:00:00,17.46,17.5,17.46,17.5,14700.0,15.1906,15.2254,15.1906,15.2254,14700.0
2007-09-13 12:10:00,17.5,17.5,17.46,17.47,19500.0,15.2254,15.2254,15.1906,15.1993,19500.0
2007-09-13 12:20:00,17.47,17.47,17.45,17.45,11100.0,15.1993,15.1993,15.1819,15.1819,11100.0
2007-09-13 12:30:00,17.45,17.46,17.44,17.44,9900.0,15.1819,15.1906,15.1732,15.1732,9900.0
2007-09-13 12:40:00,17.44,17.44,17.35,17.38,18900.0,15.1732,15.1732,15.0949,15.121,18900.0
2007-09-13 12:50:00,17.38,17.46,17.38,17.45,18100.0,15.121,15.1906,15.121,15.1819,18100.0
2007-09-13 13:00:00,17.45,17.46,17.43,17.44,17200.0,15.1819,15.1906,15.1645,15.1732,17200.0
2007-09-13 13:10:00,17.44,17.49,17.44,17.48,34100.0,15.1732,15.2167,15.1732,15.208,34100.0
2007-09-13 13:20:00,17.48,17.5,17.48,17.49,45800.0,15.208,15.2254,15.208,15.2167,45800.0
2007-09-13 13:30:00,17.49,17.52,17.48,17.52,29500.0,15.2167,15.2428,15.208,15.2428,29500.0
2007-09-13 13:40:00,17.52,17.55,17.51,17.55,27900.0,15.2428,15.2689,15.2341,15.2689,27900.0
2007-09-13 13:50:00,17.55,17.59,17.54,17.57,28000.0,15.2689,15.3037,15.2602,15.2863,28000.0
2007-09-13 14:00:00,17.58,17.59,17.56,17.58,15500.0,15.295,15.3037,15.2776,15.295,15500.0
2007-09-13 14:10:00,17.58,17.59,17.54,17.54,35000.0,15.295,15.3037,15.2602,15.2602,35000.0
2007-09-13 14:20:00,17.55,17.6,17.55,17.6,44200.0,15.2689,15.3124,15.2689,15.3124,44200.0
2007-09-13 14:30:00,17.59,17.62,17.58,17.59,32700.0,15.3037,15.3298,15.295,15.3037,32700.0
2007-09-13 14:40:00,17.59,17.61,17.58,17.59,35000.0,15.3037,15.3211,15.295,15.3037,35000.0
2007-09-13 14:50:00,17.58,17.59,17.54,17.54,17300.0,15.295,15.3037,15.2602,15.2602,17300.0
2007-09-13 15:00:00,17.55,17.55,17.43,17.43,24900.0,15.2689,15.2689,15.1645,15.1645,24900.0
2007-09-13 15:10:00,17.44,17.51,17.43,17.49,27100.0,15.1732,15.2341,15.1645,15.2167,27100.0
2007-09-13 15:20:00,17.5,17.5,17.49,17.5,79600.0,15.2254,15.2254,15.2167,15.2254,79600.0
2007-09-13 15:30:00,17.5,17.53,17.49,17.52,67700.0,15.2254,15.2515,15.2167,15.2428,67700.0
2007-09-13 15:40:00,17.53,17.6,17.52,17.55,99700.0,15.2515,15.3124,15.2428,15.2689,99700.0
2007-09-13 15:50:00,17.57,17.59,17.52,17.54,134400.0,15.2863,15.3037,15.2428,15.2602,134400.0
2007-09-14 09:30:00,17.34,17.42,17.3,17.35,37500.0,15.0862,15.1558,15.0514,15.0949,37500.0
2007-09-14 09:40:00,17.35,17.42,17.27,17.38,44900.0,15.0949,15.1558,15.0253,15.121,44900.0
2007-09-14 09:50:00,17.37,17.4,17.35,17.37,7400.0,15.1123,15.1384,15.0949,15.1123,7400.0
2007-09-14 10:00:00,17.38,17.45,17.38,17.4,13600.0,15.121,15.1819,15.121,15.1384,13600.0
2007-09-14 10:10:00,17.41,17.45,17.4,17.4,12500.0,15.1471,15.1819,15.1384,15.1384,12500.0
2007-09-14 10:20:00,17.41,17.41,17.33,17.38,29300.0,15.1471,15.1471,15.0775,15.121,29300.0
2007-09-14 10:30:00,17.38,17.4,17.36,17.4,6600.0,15.121,15.1384,15.1036,15.1384,6600.0
2007-09-14 10:40:00,17.41,17.58,17.41,17.58,42800.0,15.1471,15.295,15.1471,15.295,42800.0
2007-09-14 10:50:00,17.58,17.59,17.52,17.54,26800.0,15.295,15.3037,15.2428,15.2602,26800.0
2007-09-14 11:00:00,17.54,17.54,17.44,17.47,12700.0,15.2602,15.2602,15.1732,15.1993,12700.0
2007-09-14 11:10:00,17.47,17.51,17.47,17.51,7000.0,15.1993,15.2341,15.1993,15.2341,7000.0
2007-09-14 11:20:00,17.51,17.57,17.49,17.56,21800.0,15.2341,15.2863,15.2167,15.2776,21800.0
2007-09-14 11:30:00,17.58,17.64,17.58,17.63,11000.0,15.295,15.3472,15.295,15.3385,11000.0
2007-09-14 11:40:00,17.64,17.64,17.58,17.63,16300.0,15.3472,15.3472,15.295,15.3385,16300.0
2007-09-14 11:50:00,17.61,17.62,17.59,17.6,13300.0,15.3211,15.3298,15.3037,15.3124,13300.0
2007-09-14 12:00:00,17.6,17.61,17.57,17.61,13600.0,15.3124,15.3211,15.2863,15.3211,13600.0
2007-09-14 12:10:00,17.6,17.6,17.57,17.57,3800.0,15.3124,15.3124,15.2863,15.2863,3800.0
2007-09-14 12:20:00,17.55,17.61,17.55,17.58,18400.0,15.2689,15.3211,15.2689,15.295,18400.0
2007-09-14 12:30:00,17.57,17.57,17.5,17.5,16100.0,15.2863,15.2863,15.2254,15.2254,16100.0
2007-09-14 12:40:00,17.52,17.6,17.51,17.59,7600.0,15.2428,15.3124,15.2341,15.3037,7600.0
2007-09-14 12:50:00,17.6,17.65,17.6,17.63,10700.0,15.3124,15.3559,15.3124,15.3385,10700.0
2007-09-14 13:00:00,17.63,17.64,17.52,17.57,7100.0,15.3385,15.3472,15.2428,15.2863,7100.0
2007-09-14 13:10:00,17.54,17.57,17.54,17.57,2700.0,15.2602,15.2863,15.2602,15.2863,2700.0
2007-09-14 13:20:00,17.56,17.6,17.45,17.57,26800.0,15.2776,15.3124,15.1819,15.2863,26800.0
2007-09-14 13:30:00,17.56,17.58,17.52,17.53,8200.0,15.2776,15.295,15.2428,15.2515,8200.0
2007-09-14 13:40:00,17.53,17.58,17.45,17.58,24900.0,15.2515,15.295,15.1819,15.295,24900.0
2007-09-14 13:50:00,17.55,17.7,17.54,17.67,28000.0,15.2689,15.3994,15.2602,15.3733,28000.0
2007-09-14 14:00:00,17.64,17.68,17.55,17.58,32400.0,15.3472,15.382,15.2689,15.295,32400.0
2007-09-14 14:10:00,17.6,17.65,17.56,17.61,20300.0,15.3124,15.3559,15.2776,15.3211,20300.0
2007-09-14 14:20:00,17.61,17.61,17.56,17.58,7000.0,15.3211,15.3211,15.2776,15.295,7000.0
2007-09-14 14:30:00,17.58,17.59,17.52,17.52,22800.0,15.295,15.3037,15.2428,15.2428,22800.0
2007-09-14 14:40:00,17.52,17.52,17.46,17.48,24700.0,15.2428,15.2428,15.1906,15.208,24700.0
2007-09-14 14:50:00,17.49,17.53,17.43,17.49,24200.0,15.2167,15.2515,15.1645,15.2167,24200.0
2007-09-14 15:00:00,17.49,17.58,17.47,17.58,15100.0,15.2167,15.295,15.1993,15.295,15100.0
2007-09-14 15:10:00,17.56,17.56,17.49,17.51,16600.0,15.2776,15.2776,15.2167,15.2341,16600.0
2007-09-14 15:20:00,17.51,17.62,17.49,17.56,52900.0,15.2341,15.3298,15.2167,15.2776,52900.0
2007-09-14 15:30:00,17.56,17.61,17.53,17.6,31100.0,15.2776,15.3211,15.2515,15.3124,31100.0
2007-09-14 15:40:00,17.61,17.66,17.6,17.6,18800.0,15.3211,15.3646,15.3124,15.3124,18800.0
2007-09-14 15:50:00,17.6,17.62,17.55,17.61,76500.0,15.3124,15.3298,15.2689,15.3211,76500.0
2007-09-17 09:30:00,17.57,17.58,17.5,17.55,16300.0,15.2863,15.295,15.2254,15.2689,16300.0
2007-09-17 09:40:00,17.58,17.65,17.54,17.56,13500.0,15.295,15.3559,15.2602,15.2776,13500.0
2007-09-17 09:50:00,17.58,17.61,17.56,17.61,11000.0,15.295,15.3211,15.2776,15.3211,11000.0
2007-09-17 10:00:00,17.6,17.67,17.6,17.63,18300.0,15.3124,15.3733,15.3124,15.3385,18300.0
2007-09-17 10:10:00,17.62,17.62,17.59,17.59,11200.0,15.3298,15.3298,15.3037,15.3037,11200.0
2007-09-17 10:20:00,17.59,17.63,17.56,17.56,18000.0,15.3037,15.3385,15.2776,15.2776,18000.0
2007-09-17 10:30:00,17.53,17.54,17.46,17.48,24600.0,15.2515,15.2602,15.1906,15.208,24600.0
2007-09-17 10:40:00,17.48,17.5,17.48,17.48,12100.0,15.208,15.2254,15.208,15.208,12100.0
2007-09-17 10:50:00,17.48,17.54,17.42,17.53,26900.0,15.208,15.2602,15.1558,15.2515,26900.0
2007-09-17 11:00:00,17.54,17.54,17.48,17.49,13000.0,15.2602,15.2602,15.208,15.2167,13000.0
2007-09-17 11:10:00,17.49,17.52,17.49,17.5,10900.0,15.2167,15.2428,15.2167,15.2254,10900.0
2007-09-17 11:20:00,17.5,17.51,17.4,17.4,18100.0,15.2254,15.2341,15.1384,15.1384,18100.0
2007-09-17 11:30:00,17.42,17.45,17.42,17.44,3900.0,15.1558,15.1819,15.1558,15.1732,3900.0
2007-09-17 11:40:00,17.44,17.45,17.4,17.4,15400.0,15.1732,15.1819,15.1384,15.1384,15400.0
2007-09-17 11:50:00,17.38,17.4,17.22,17.22,51100.0,15.121,15.1384,14.9818,14.9818,51100.0
2007-09-17 12:00:00,17.24,17.24,17.2,17.24,14500.0,14.9992,14.9992,14.9644,14.9992,14500.0
2007-09-17 12:10:00,17.22,17.24,17.21,17.23,10700.0,14.9818,14.9992,14.9731,14.9905,10700.0
2007-09-17 12:20:00,17.21,17.31,17.21,17.31,22300.0,14.9731,15.0601,14.9731,15.0601,22300.0
2007-09-17 12:30:00,17.3,17.38,17.27,17.35,12600.0,15.0514,15.121,15.0253,15.0949,12600.0
2007-09-17 12:40:00,17.34,17.34,17.33,17.34,2100.0,15.0862,15.0862,15.0775,15.0862,2100.0
2007-09-17 12:50:00,17.34,17.34,17.3,17.3,5500.0,15.0862,15.0862,15.0514,15.0514,5500.0
2007-09-17 13:00:00,17.33,17.33,17.27,17.3,11300.0,15.0775,15.0775,15.0253,15.0514,11300.0
2007-09-17 13:10:00,17.28,17.28,17.21,17.24,16800.0,15.034,15.034,14.9731,14.9992,16800.0
2007-09-17 13:20:00,17.25,17.25,17.23,17.23,6100.0,15.0079,15.0079,14.9905,14.9905,6100.0
2007-09-17 13:30:00,17.23,17.24,17.2,17.22,20000.0,14.9905,14.9992,14.9644,14.9818,20000.0
2007-09-17 13:40:00,17.22,17.24,17.2,17.23,11600.0,14.9818,14.9992,14.9644,14.9905,11600.0
2007-09-17 13:50:00,17.23,17.28,17.23,17.27,11800.0,14.9905,15.034,14.9905,15.0253,11800.0
2007-09-17 14:00:00,17.27,17.29,17.26,17.26,13300.0,15.0253,15.0427,15.0166,15.0166,13300.0
2007-09-17 14:10:00,17.27,17.27,17.2,17.25,49300.0,15.0253,15.0253,14.9644,15.0079,49300.0
2007-09-17 14:20:00,17.24,17.25,17.23,17.24,17700.0,14.9992,15.0079,14.9905,14.9992,17700.0
2007-09-17 14:30:00,17.24,17.27,17.24,17.26,37900.0,14.9992,15.0253,14.9992,15.0166,37900.0
2007-09-17 14:40:00,17.27,17.27,17.19,17.22,36900.0,15.0253,15.0253,14.9557,14.9818,36900.0
2007-09-17 14:50:00,17.21,17.22,17.12,17.12,34100.0,14.9731,14.9818,14.8948,14.8948,34100.0
2007-09-17 15:00:00,17.11,17.15,17.11,17.14,47900.0,14.8861,14.9209,14.8861,14.9122,47900.0
2007-09-17 15:10:00,17.14,17.2,17.14,17.17,31000.0,14.9122,14.9644,14.9122,14.9383,31000.0
2007-09-17 15:20:00,17.17,17.18,17.13,17.14,31300.0,14.9383,14.947,14.9035,14.9122,31300.0
2007-09-17 15:30:00,17.13,17.15,17.11,17.13,61800.0,14.9035,14.9209,14.8861,14.9035,61800.0
2007-09-17 15:40:00,17.15,17.19,17.13,17.15,57000.0,14.9209,14.9557,14.9035,14.9209,57000.0
2007-09-17 15:50:00,17.15,17.21,17.13,17.15,86300.0,14.9209,14.9731,14.9035,14.9209,86300.0
2007-09-18 09:30:00,17.35,17.56,17.26,17.41,78800.0,15.0949,15.2776,15.0166,15.1471,78800.0
2007-09-18 09:40:00,17.41,17.45,17.35,17.42,9300.0,15.1471,15.1819,15.0949,15.1558,9300.0
2007-09-18 09:50:00,17.38,17.38,17.19,17.22,63900.0,15.121,15.121,14.9557,14.9818,63900.0
2007-09-18 10:00:00,17.23,17.24,17.21,17.21,12300.0,14.9905,14.9992,14.9731,14.9731,12300.0
2007-09-18 10:10:00,17.23,17.37,17.22,17.26,34800.0,14.9905,15.1123,14.9818,15.0166,34800.0
2007-09-18 10:20:00,17.25,17.28,17.25,17.26,5100.0,15.0079,15.034,15.0079,15.0166,5100.0
2007-09-18 10:30:00,17.26,17.35,17.25,17.35,23000.0,15.0166,15.0949,15.0079,15.0949,23000.0
2007-09-18 10:40:00,17.35,17.38,17.3,17.3,82800.0,15.0949,15.121,15.0514,15.0514,82800.0
2007-09-18 10:50:00,17.3,17.37,17.29,17.29,61400.0,15.0514,15.1123,15.0427,15.0427,61400.0
2007-09-18 11:00:00,17.29,17.32,17.26,17.3,14900.0,15.0427,15.0688,15.0166,15.0514,14900.0
2007-09-18 11:10:00,17.31,17.32,17.25,17.26,23000.0,15.0601,15.0688,15.0079,15.0166,23000.0
2007-09-18 11:20:00,17.28,17.33,17.27,17.31,46100.0,15.034,15.0775,15.0253,15.0601,46100.0
2007-09-18 11:30:00,17.31,17.32,17.3,17.31,6800.0,15.0601,15.0688,15.0514,15.0601,6800.0
2007-09-18 11:40:00,17.31,17.31,17.3,17.31,52200.0,15.0601,15.0601,15.0514,15.0601,52200.0
2007-09-18 11:50:00,17.3,17.3,17.28,17.29,10400.0,15.0514,15.0514,15.034,15.0427,10400.0
2007-09-18 12:00:00,17.29,17.31,17.25,17.26,8500.0,15.0427,15.0601,15.0079,15.0166,8500.0
2007-09-18 12:10:00,17.23,17.24,17.22,17.22,5200.0,14.9905,14.9992,14.9818,14.9818,5200.0
2007-09-18 12:20:00,17.23,17.23,17.16,17.16,11100.0,14.9905,14.9905,14.9296,14.9296,11100.0
2007-09-18 12:30:00,17.16,17.19,17.16,17.16,11700.0,14.9296,14.9557,14.9296,14.9296,11700.0
2007-09-18 12:40:00,17.16,17.16,17.08,17.1,53400.0,14.9296,14.9296,14.86,14.8774,53400.0
2007-09-18 12:50:00,17.09,17.1,17.05,17.06,52800.0,14.8687,14.8774,14.8339,14.8426,52800.0
2007-09-18 13:00:00,17.05,17.06,16.91,16.99,47800.0,14.8339,14.8426,14.7121,14.7817,47800.0
2007-09-18 13:10:00,16.99,16.99,16.95,16.96,13500.0,14.7817,14.7817,14.7469,14.7556,13500.0
2007-09-18 13:20:00,16.95,16.96,16.88,16.88,24500.0,14.7469,14.7556,14.686,14.686,24500.0
2007-09-18 13:30:00,16.88,16.99,16.87,16.97,53500.0,14.686,14.7817,14.6773,14.7643,53500.0
2007-09-18 13:40:00,16.97,16.99,16.91,16.99,28800.0,14.7643,14.7817,14.7121,14.7817,28800.0
2007-09-18 13:50:00,16.99,17.07,16.97,16.97,35200.0,14.7817,14.8513,14.7643,14.7643,35200.0
2007-09-18 14:00:00,16.99,17.03,16.95,16.97,17400.0,14.7817,14.8165,14.7469,14.7643,17400.0
2007-09-18 14:10:00,16.97,17.33,16.94,17.17,60800.0,14.7643,15.0775,14.7382,14.9383,60800.0
2007-09-18 14:20:00,17.18,17.32,17.07,17.22,60500.0,14.947,15.0688,14.8513,14.9818,60500.0
2007-09-18 14:30:00,17.22,17.33,17.2,17.3,84000.0,14.9818,15.0775,14.9644,15.0514,84000.0
2007-09-18 14:40:00,17.3,17.42,17.24,17.42,135800.0,15.0514,15.1558,14.9992,15.1558,135800.0
2007-09-18 14:50:00,17.43,17.5,17.31,17.35,139200.0,15.1645,15.2254,15.0601,15.0949,139200.0
2007-09-18 15:00:00,17.32,17.42,17.3,17.41,53200.0,15.0688,15.1558,15.0514,15.1471,53200.0
2007-09-18 15:10:00,17.39,17.5,17.38,17.48,73900.0,15.1297,15.2254,15.121,15.208,73900.0
2007-09-18 15:20:00,17.48,17.49,17.37,17.48,71600.0,15.208,15.2167,15.1123,15.208,71600.0
2007-09-18 15:30:00,17.48,17.48,17.4,17.42,43000.0,15.208,15.208,15.1384,15.1558,43000.0
2007-09-18 15:40:00,17.42,17.47,17.41,17.47,57200.0,15.1558,15.1993,15.1471,15.1993,57200.0
2007-09-18 15:50:00,17.48,17.5,17.45,17.45,120300.0,15.208,15.2254,15.1819,15.1819,120300.0
2007-09-19 09:30:00,17.5,17.99,17.5,17.9,262500.0,15.2254,15.6518,15.2254,15.5735,262500.0
2007-09-19 09:40:00,17.9,18.23,17.8,18.23,202700.0,15.5735,15.8606,15.4865,15.8606,202700.0
2007-09-19 09:50:00,18.18,18.23,17.87,17.88,139700.0,15.8171,15.8606,15.5474,15.5561,139700.0
2007-09-19 10:00:00,17.89,17.94,17.87,17.92,58400.0,15.5648,15.6083,15.5474,15.5909,58400.0
2007-09-19 10:10:00,17.92,18.22,17.92,18.2,153600.0,15.5909,15.8519,15.5909,15.8345,153600.0
2007-09-19 10:20:00,18.18,18.25,18.12,18.24,80000.0,15.8171,15.878,15.7649,15.8693,80000.0
2007-09-19 10:30:00,18.24,18.25,18.18,18.19,183400.0,15.8693,15.878,15.8171,15.8258,183400.0
2007-09-19 10:40:00,18.19,18.24,18.13,18.19,168500.0,15.8258,15.8693,15.7736,15.8258,168500.0
2007-09-19 10:50:00,18.19,18.23,18.17,18.22,121100.0,15.8258,15.8606,15.8084,15.8519,121100.0
2007-09-19 11:00:00,18.23,18.25,18.2,18.23,139600.0,15.8606,15.878,15.8345,15.8606,139600.0
2007-09-19 11:10:00,18.23,18.25,18.21,18.25,42000.0,15.8606,15.878,15.8432,15.878,42000.0
2007-09-19 11:20:00,18.25,18.26,18.14,18.15,59900.0,15.878,15.8867,15.7823,15.791,59900.0
2007-09-19 11:30:00,18.15,18.15,17.86,17.9,52300.0,15.791,15.791,15.5387,15.5735,52300.0
2007-09-19 11:40:00,17.91,18.06,17.91,18.04,58300.0,15.5822,15.7127,15.5822,15.6953,58300.0
2007-09-19 11:50:00,18.03,18.24,18.03,18.23,82700.0,15.6866,15.8693,15.6866,15.8606,82700.0
2007-09-19 12:00:00,18.21,18.24,18.18,18.2,48700.0,15.8432,15.8693,15.8171,15.8345,48700.0
2007-09-19 12:10:00,18.19,18.21,18.17,18.2,39100.0,15.8258,15.8432,15.8084,15.8345,39100.0
2007-09-19 12:20:00,18.19,18.22,18.18,18.21,74700.0,15.8258,15.8519,15.8171,15.8432,74700.0
2007-09-19 12:30:00,18.22,18.22,18.08,18.17,35700.0,15.8519,15.8519,15.7301,15.8084,35700.0
2007-09-19 12:40:00,18.16,18.21,18.15,18.2,30500.0,15.7997,15.8432,15.791,15.8345,30500.0
2007-09-19 12:50:00,18.21,18.25,18.18,18.24,96100.0,15.8432,15.878,15.8171,15.8693,96100.0
2007-09-19 13:00:00,18.24,18.25,18.19,18.23,93900.0,15.8693,15.878,15.8258,15.8606,93900.0
2007-09-19 13:10:00,18.21,18.24,18.2,18.22,37800.0,15.8432,15.8693,15.8345,15.8519,37800.0
2007-09-19 13:20:00,18.21,18.21,18.15,18.17,32100.0,15.8432,15.8432,15.791,15.8084,32100.0
2007-09-19 13:30:00,18.17,18.21,18.11,18.17,43500.0,15.8084,15.8432,15.7562,15.8084,43500.0
2007-09-19 13:40:00,18.17,18.19,18.11,18.14,65600.0,15.8084,15.8258,15.7562,15.7823,65600.0
2007-09-19 13:50:00,18.14,18.15,18.13,18.14,25100.0,15.7823,15.791,15.7736,15.7823,25100.0
2007-09-19 14:00:00,18.14,18.17,18.12,18.13,52000.0,15.7823,15.8084,15.7649,15.7736,52000.0
2007-09-19 14:10:00,18.12,18.13,18.06,18.07,127800.0,15.7649,15.7736,15.7127,15.7214,127800.0
2007-09-19 14:20:00,18.07,18.1,17.97,18.0,45800.0,15.7214,15.7475,15.6344,15.6605,45800.0
2007-09-19 14:30:00,18.0,18.09,18.0,18.04,42500.0,15.6605,15.7388,15.6605,15.6953,42500.0
2007-09-19 14:40:00,18.03,18.03,17.98,17.99,42200.0,15.6866,15.6866,15.6431,15.6518,42200.0
2007-09-19 14:50:00,18.0,18.08,17.99,18.06,86200.0,15.6605,15.7301,15.6518,15.7127,86200.0
2007-09-19 15:00:00,18.07,18.17,18.07,18.13,94800.0,15.7214,15.8084,15.7214,15.7736,94800.0
2007-09-19 15:10:00,18.11,18.24,18.11,18.2,61900.0,15.7562,15.8693,15.7562,15.8345,61900.0
2007-09-19 15:20:00,18.2,18.34,18.19,18.22,235200.0,15.8345,15.9563,15.8258,15.8519,235200.0
2007-09-19 15:30:00,18.22,18.25,18.16,18.24,81300.0,15.8519,15.878,15.7997,15.8693,81300.0
2007-09-19 15:40:00,18.24,18.26,18.22,18.24,73600.0,15.8693,15.8867,15.8519,15.8693,73600.0
2007-09-19 15:50:00,18.23,18.3,18.21,18.3,102000.0,15.8606,15.9215,15.8432,15.9215,102000.0
2007-09-20 09:30:00,18.17,18.18,18.07,18.12,46800.0,15.8084,15.8171,15.7214,15.7649,46800.0
2007-09-20 09:40:00,18.11,18.17,17.95,17.98,55200.0,15.7562,15.8084,15.617,15.6431,55200.0
2007-09-20 09:50:00,17.98,18.06,17.87,17.99,42300.0,15.6431,15.7127,15.5474,15.6518,42300.0
2007-09-20 10:00:00,18.0,18.12,17.96,17.96,51100.0,15.6605,15.7649,15.6257,15.6257,51100.0
2007-09-20 10:10:00,18.0,18.09,17.9,18.0,42200.0,15.6605,15.7388,15.5735,15.6605,42200.0
2007-09-20 10:20:00,17.98,17.99,17.93,17.95,6900.0,15.6431,15.6518,15.5996,15.617,6900.0
2007-09-20 10:30:00,17.95,18.04,17.94,17.99,21200.0,15.617,15.6953,15.6083,15.6518,21200.0
2007-09-20 10:40:00,17.98,17.99,17.94,17.95,38900.0,15.6431,15.6518,15.6083,15.617,38900.0
2007-09-20 10:50:00,17.95,17.95,17.92,17.92,13700.0,15.617,15.617,15.5909,15.5909,13700.0
2007-09-20 11:00:00,17.92,17.95,17.92,17.95,9200.0,15.5909,15.617,15.5909,15.617,9200.0
2007-09-20 11:10:00,17.96,17.98,17.95,17.97,5000.0,15.6257,15.6431,15.617,15.6344,5000.0
2007-09-20 11:20:00,17.96,17.97,17.92,17.93,16000.0,15.6257,15.6344,15.5909,15.5996,16000.0
2007-09-20 11:30:00,17.92,17.98,17.92,17.94,14600.0,15.5909,15.6431,15.5909,15.6083,14600.0
2007-09-20 11:40:00,17.93,18.0,17.92,17.92,218600.0,15.5996,15.6605,15.5909,15.5909,218600.0
2007-09-20 11:50:00,17.93,17.95,17.92,17.94,6400.0,15.5996,15.617,15.5909,15.6083,6400.0
2007-09-20 12:00:00,17.94,17.96,17.93,17.96,7100.0,15.6083,15.6257,15.5996,15.6257,7100.0
2007-09-20 12:10:00,17.96,17.98,17.91,17.91,36400.0,15.6257,15.6431,15.5822,15.5822,36400.0
2007-09-20 12:20:00,17.92,17.93,17.91,17.92,17500.0,15.5909,15.5996,15.5822,15.5909,17500.0
2007-09-20 12:30:00,17.93,17.93,17.9,17.92,28700.0,15.5996,15.5996,15.5735,15.5909,28700.0
2007-09-20 12:40:00,17.92,17.94,17.91,17.93,18600.0,15.5909,15.6083,15.5822,15.5996,18600.0
2007-09-20 12:50:00,17.92,17.92,17.91,17.92,15900.0,15.5909,15.5909,15.5822,15.5909,15900.0
2007-09-20 13:00:00,17.91,17.92,17.83,17.85,68000.0,15.5822,15.5909,15.5126,15.53,68000.0
2007-09-20 13:10:00,17.85,17.9,17.84,17.87,8000.0,15.53,15.5735,15.5213,15.5474,8000.0
2007-09-20 13:20:00,17.87,17.9,17.85,17.9,24700.0,15.5474,15.5735,15.53,15.5735,24700.0
2007-09-20 13:30:00,17.91,17.98,17.9,17.98,17700.0,15.5822,15.6431,15.5735,15.6431,17700.0
2007-09-20 13:40:00,17.96,18.0,17.9,17.99,15300.0,15.6257,15.6605,15.5735,15.6518,15300.0
2007-09-20 13:50:00,17.98,17.98,17.91,17.93,10100.0,15.6431,15.6431,15.5822,15.5996,10100.0
2007-09-20 14:00:00,17.92,17.93,17.86,17.86,21500.0,15.5909,15.5996,15.5387,15.5387,21500.0
2007-09-20 14:10:00,17.85,17.87,17.83,17.87,16900.0,15.53,15.5474,15.5126,15.5474,16900.0
2007-09-20 14:20:00,17.86,17.86,17.83,17.85,47700.0,15.5387,15.5387,15.5126,15.53,47700.0
2007-09-20 14:30:00,17.87,17.89,17.82,17.89,25500.0,15.5474,15.5648,15.5039,15.5648,25500.0
2007-09-20 14:40:00,17.89,17.92,17.76,17.79,38100.0,15.5648,15.5909,15.4516,15.4777,38100.0
2007-09-20 14:50:00,17.78,17.8,17.64,17.73,142500.0,15.469,15.4865,15.3472,15.4255,142500.0
2007-09-20 15:00:00,17.74,17.75,17.72,17.72,53800.0,15.4342,15.4429,15.4168,15.4168,53800.0
2007-09-20 15:10:00,17.73,17.77,17.72,17.75,97900.0,15.4255,15.4603,15.4168,15.4429,97900.0
2007-09-20 15:20:00,17.75,17.82,17.7,17.77,61700.0,15.4429,15.5039,15.3994,15.4603,61700.0
2007-09-20 15:30:00,17.77,17.85,17.73,17.85,15700.0,15.4603,15.53,15.4255,15.53,15700.0
2007-09-20 15:40:00,17.85,17.94,17.79,17.79,76300.0,15.53,15.6083,15.4777,15.4777,76300.0
2007-09-20 15:50:00,17.81,17.9,17.66,17.75,111700.0,15.4952,15.5735,15.3646,15.4429,111700.0
2007-09-21 09:30:00,18.19,18.19,17.91,17.96,135900.0,15.8258,15.8258,15.5822,15.6257,135900.0
2007-09-21 09:40:00,17.93,17.96,17.7,17.79,29100.0,15.5996,15.6257,15.3994,15.4777,29100.0
2007-09-21 09:50:00,17.82,17.88,17.78,17.84,20700.0,15.5039,15.5561,15.469,15.5213,20700.0
2007-09-21 10:00:00,17.83,17.88,17.82,17.87,43800.0,15.5126,15.5561,15.5039,15.5474,43800.0
2007-09-21 10:10:00,17.87,17.89,17.82,17.87,8100.0,15.5474,15.5648,15.5039,15.5474,8100.0
2007-09-21 10:20:00,17.87,17.88,17.85,17.86,7900.0,15.5474,15.5561,15.53,15.5387,7900.0
2007-09-21 10:30:00,17.87,17.9,17.86,17.87,41200.0,15.5474,15.5735,15.5387,15.5474,41200.0
2007-09-21 10:40:00,17.87,17.89,17.85,17.88,7900.0,15.5474,15.5648,15.53,15.5561,7900.0
2007-09-21 10:50:00,17.89,17.91,17.86,17.86,13800.0,15.5648,15.5822,15.5387,15.5387,13800.0
2007-09-21 11:00:00,17.87,17.9,17.85,17.88,21300.0,15.5474,15.5735,15.53,15.5561,21300.0
2007-09-21 11:10:00,17.87,17.88,17.85,17.86,12500.0,15.5474,15.5561,15.53,15.5387,12500.0
2007-09-21 11:20:00,17.86,17.87,17.85,17.86,10400.0,15.5387,15.5474,15.53,15.5387,10400.0
2007-09-21 11:30:00,17.86,17.88,17.84,17.87,6000.0,15.5387,15.5561,15.5213,15.5474,6000.0
2007-09-21 11:40:00,17.87,17.87,17.85,17.87,9500.0,15.5474,15.5474,15.53,15.5474,9500.0
2007-09-21 11:50:00,17.87,17.87,17.84,17.86,48500.0,15.5474,15.5474,15.5213,15.5387,48500.0
2007-09-21 12:00:00,17.87,17.88,17.85,17.88,8100.0,15.5474,15.5561,15.53,15.5561,8100.0
2007-09-21 12:10:00,17.87,17.9,17.86,17.88,20900.0,15.5474,15.5735,15.5387,15.5561,20900.0
2007-09-21 12:20:00,17.88,17.89,17.87,17.88,5000.0,15.5561,15.5648,15.5474,15.5561,5000.0
2007-09-21 12:30:00,17.88,17.9,17.85,17.85,15500.0,15.5561,15.5735,15.53,15.53,15500.0
2007-09-21 12:40:00,17.85,17.89,17.85,17.87,4300.0,15.53,15.5648,15.53,15.5474,4300.0
2007-09-21 12:50:00,17.86,17.88,17.86,17.87,3000.0,15.5387,15.5561,15.5387,15.5474,3000.0
2007-09-21 13:00:00,17.88,17.9,17.87,17.87,4500.0,15.5561,15.5735,15.5474,15.5474,4500.0
2007-09-21 13:10:00,17.88,17.88,17.87,17.87,2700.0,15.5561,15.5561,15.5474,15.5474,2700.0
2007-09-21 13:20:00,17.89,17.89,17.87,17.87,2600.0,15.5648,15.5648,15.5474,15.5474,2600.0
2007-09-21 13:30:00,17.89,17.9,17.87,17.9,37900.0,15.5648,15.5735,15.5474,15.5735,37900.0
2007-09-21 13:40:00,17.89,18.04,17.89,17.95,30700.0,15.5648,15.6953,15.5648,15.617,30700.0
2007-09-21 13:50:00,17.95,17.96,17.85,17.86,34200.0,15.617,15.6257,15.53,15.5387,34200.0
2007-09-21 14:00:00,17.85,17.87,17.81,17.82,12200.0,15.53,15.5474,15.4952,15.5039,12200.0
2007-09-21 14:10:00,17.82,17.82,17.73,17.77,36400.0,15.5039,15.5039,15.4255,15.4603,36400.0
2007-09-21 14:20:00,17.8,17.82,17.77,17.77,15800.0,15.4865,15.5039,15.4603,15.4603,15800.0
2007-09-21 14:30:00,17.77,17.8,17.75,17.75,47600.0,15.4603,15.4865,15.4429,15.4429,47600.0
2007-09-21 14:40:00,17.75,17.8,17.75,17.78,36200.0,15.4429,15.4865,15.4429,15.469,36200.0
2007-09-21 14:50:00,17.78,17.79,17.73,17.76,38800.0,15.469,15.4777,15.4255,15.4516,38800.0
2007-09-21 15:00:00,17.76,17.76,17.58,17.58,99000.0,15.4516,15.4516,15.295,15.295,99000.0
2007-09-21 15:10:00,17.58,17.66,17.47,17.62,118100.0,15.295,15.3646,15.1993,15.3298,118100.0
2007-09-21 15:20:00,17.6,17.72,17.5,17.5,61000.0,15.3124,15.4168,15.2254,15.2254,61000.0
2007-09-21 15:30:00,17.5,17.51,17.46,17.5,83700.0,15.2254,15.2341,15.1906,15.2254,83700.0
2007-09-21 15:40:00,17.5,17.6,17.49,17.5,307800.0,15.2254,15.3124,15.2167,15.2254,307800.0
2007-09-21 15:50:00,17.5,17.59,17.5,17.52,118200.0,15.2254,15.3037,15.2254,15.2428,118200.0
2007-09-24 09:30:00,17.52,17.57,17.41,17.45,35100.0,15.2428,15.2863,15.1471,15.1819,35100.0
2007-09-24 09:40:00,17.45,17.46,17.18,17.2,52600.0,15.1819,15.1906,14.947,14.9644,52600.0
2007-09-24 09:50:00,17.2,17.24,17.08,17.11,56100.0,14.9644,14.9992,14.86,14.8861,56100.0
2007-09-24 10:00:00,17.09,17.17,17.06,17.07,56500.0,14.8687,14.9383,14.8426,14.8513,56500.0
2007-09-24 10:10:00,17.07,17.15,16.95,16.95,102400.0,14.8513,14.9209,14.7469,14.7469,102400.0
2007-09-24 10:20:00,16.95,17.09,16.95,16.99,99400.0,14.7469,14.8687,14.7469,14.7817,99400.0
2007-09-24 10:30:00,16.99,17.05,16.96,17.01,86600.0,14.7817,14.8339,14.7556,14.7991,86600.0
2007-09-24 10:40:00,17.0,17.01,16.9,16.95,69900.0,14.7904,14.7991,14.7034,14.7469,69900.0
2007-09-24 10:50:00,16.95,16.95,16.86,16.9,121500.0,14.7469,14.7469,14.6686,14.7034,121500.0
2007-09-24 11:00:00,16.89,16.92,16.84,16.84,36200.0,14.6947,14.7208,14.6512,14.6512,36200.0
2007-09-24 11:10:00,16.84,16.93,16.84,16.93,46200.0,14.6512,14.7295,14.6512,14.7295,46200.0
2007-09-24 11:20:00,16.93,16.99,16.86,16.94,69100.0,14.7295,14.7817,14.6686,14.7382,69100.0
2007-09-24 11:30:00,16.91,16.94,16.8,16.8,111200.0,14.7121,14.7382,14.6164,14.6164,111200.0
2007-09-24 11:40:00,16.8,16.89,16.77,16.79,45500.0,14.6164,14.6947,14.5903,14.6077,45500.0
2007-09-24 11:50:00,16.8,16.83,16.76,16.8,36800.0,14.6164,14.6425,14.5816,14.6164,36800.0
2007-09-24 12:00:00,16.79,16.8,16.7,16.75,30000.0,14.6077,14.6164,14.5294,14.5729,30000.0
2007-09-24 12:10:00,16.75,16.8,16.67,16.75,51400.0,14.5729,14.6164,14.5033,14.5729,51400.0
2007-09-24 12:20:00,16.75,16.83,16.71,16.72,38800.0,14.5729,14.6425,14.5381,14.5468,38800.0
2007-09-24 12:30:00,16.74,16.75,16.7,16.72,45800.0,14.5642,14.5729,14.5294,14.5468,45800.0
2007-09-24 12:40:00,16.72,16.76,16.69,16.7,227200.0,14.5468,14.5816,14.5207,14.5294,227200.0
2007-09-24 12:50:00,16.7,16.7,16.65,16.65,23800.0,14.5294,14.5294,14.4859,14.4859,23800.0
2007-09-24 13:00:00,16.66,16.7,16.65,16.7,24400.0,14.4946,14.5294,14.4859,14.5294,24400.0
2007-09-24 13:10:00,16.69,16.74,16.67,16.68,47600.0,14.5207,14.5642,14.5033,14.512,47600.0
2007-09-24 13:20:00,16.68,16.72,16.64,16.69,74100.0,14.512,14.5468,14.4772,14.5207,74100.0
2007-09-24 13:30:00,16.69,16.69,16.53,16.54,60400.0,14.5207,14.5207,14.3815,14.3902,60400.0
2007-09-24 13:40:00,16.54,16.6,16.32,16.39,153900.0,14.3902,14.4424,14.1988,14.2597,153900.0
2007-09-24 13:50:00,16.37,16.52,16.36,16.49,85500.0,14.2423,14.3728,14.2336,14.3467,85500.0
2007-09-24 14:00:00,16.49,16.53,16.49,16.5,31000.0,14.3467,14.3815,14.3467,14.3554,31000.0
2007-09-24 14:10:00,16.51,16.52,16.38,16.43,141200.0,14.3641,14.3728,14.251,14.2945,141200.0
2007-09-24 14:20:00,16.43,16.43,16.12,16.13,146500.0,14.2945,14.2945,14.0248,14.0335,146500.0
2007-09-24 14:30:00,16.13,16.18,16.07,16.11,200700.0,14.0335,14.077,13.9813,14.0161,200700.0
2007-09-24 14:40:00,16.13,16.14,16.08,16.1,277500.0,14.0335,14.0422,13.99,14.0074,277500.0
2007-09-24 14:50:00,16.1,16.19,16.07,16.14,263400.0,14.0074,14.0857,13.9813,14.0422,263400.0
2007-09-24 15:00:00,16.14,16.14,16.05,16.07,182400.0,14.0422,14.0422,13.9639,13.9813,182400.0
2007-09-24 15:10:00,16.07,16.12,16.05,16.11,161300.0,13.9813,14.0248,13.9639,14.0161,161300.0
2007-09-24 15:20:00,16.11,16.11,16.08,16.1,249500.0,14.0161,14.0161,13.99,14.0074,249500.0
2007-09-24 15:30:00,16.1,16.1,16.03,16.03,437200.0,14.0074,14.0074,13.9465,13.9465,437200.0
2007-09-24 15:40:00,16.04,16.05,16.03,16.03,324400.0,13.9552,13.9639,13.9465,13.9465,324400.0
2007-09-24 15:50:00,16.04,16.1,16.01,16.05,855400.0,13.9552,14.0074,13.9291,13.9639,855400.0
2007-09-25 09:30:00,16.0,16.43,15.9,16.34,149100.0,13.9204,14.2945,13.8334,14.2162,149100.0
2007-09-25 09:40:00,16.34,16.44,16.22,16.37,132700.0,14.2162,14.3032,14.1118,14.2423,132700.0
2007-09-25 09:50:00,16.36,16.62,16.36,16.58,139200.0,14.2336,14.4598,14.2336,14.425,139200.0
2007-09-25 10:00:00,16.57,16.75,16.5,16.75,132300.0,14.4163,14.5729,14.3554,14.5729,132300.0
2007-09-25 10:10:00,16.75,16.93,16.67,16.89,135100.0,14.5729,14.7295,14.5033,14.6947,135100.0
2007-09-25 10:20:00,16.88,16.99,16.81,16.85,103100.0,14.686,14.7817,14.6251,14.6599,103100.0
2007-09-25 10:30:00,16.84,16.91,16.8,16.88,52100.0,14.6512,14.7121,14.6164,14.686,52100.0
2007-09-25 10:40:00,16.89,16.9,16.83,16.89,44800.0,14.6947,14.7034,14.6425,14.6947,44800.0
2007-09-25 10:50:00,16.89,16.9,16.85,16.89,36600.0,14.6947,14.7034,14.6599,14.6947,36600.0
2007-09-25 11:00:00,16.89,16.91,16.84,16.87,104400.0,14.6947,14.7121,14.6512,14.6773,104400.0
2007-09-25 11:10:00,16.88,16.9,16.8,16.82,65300.0,14.686,14.7034,14.6164,14.6338,65300.0
2007-09-25 11:20:00,16.81,16.9,16.74,16.83,86100.0,14.6251,14.7034,14.5642,14.6425,86100.0
2007-09-25 11:30:00,16.82,16.86,16.7,16.85,173600.0,14.6338,14.6686,14.5294,14.6599,173600.0
2007-09-25 11:40:00,16.84,16.86,16.8,16.85,123200.0,14.6512,14.6686,14.6164,14.6599,123200.0
2007-09-25 11:50:00,16.85,16.95,16.84,16.9,144500.0,14.6599,14.7469,14.6512,14.7034,144500.0
2007-09-25 12:00:00,16.89,16.91,16.88,16.89,44800.0,14.6947,14.7121,14.686,14.6947,44800.0
2007-09-25 12:10:00,16.88,16.97,16.84,16.97,34000.0,14.686,14.7643,14.6512,14.7643,34000.0
2007-09-25 12:20:00,16.97,17.04,16.97,17.0,34700.0,14.7643,14.8252,14.7643,14.7904,34700.0
2007-09-25 12:30:00,17.01,17.01,16.95,16.97,18500.0,14.7991,14.7991,14.7469,14.7643,18500.0
2007-09-25 12:40:00,16.97,17.0,16.94,16.95,33500.0,14.7643,14.7904,14.7382,14.7469,33500.0
2007-09-25 12:50:00,16.94,16.95,16.93,16.95,27800.0,14.7382,14.7469,14.7295,14.7469,27800.0
2007-09-25 13:00:00,16.95,16.95,16.93,16.95,48500.0,14.7469,14.7469,14.7295,14.7469,48500.0
2007-09-25 13:10:00,16.94,16.95,16.92,16.94,41200.0,14.7382,14.7469,14.7208,14.7382,41200.0
2007-09-25 13:20:00,16.94,16.95,16.92,16.94,42600.0,14.7382,14.7469,14.7208,14.7382,42600.0
2007-09-25 13:30:00,16.93,16.95,16.88,16.9,90800.0,14.7295,14.7469,14.686,14.7034,90800.0
2007-09-25 13:40:00,16.89,16.9,16.84,16.88,53100.0,14.6947,14.7034,14.6512,14.686,53100.0
2007-09-25 13:50:00,16.88,16.9,16.85,16.88,52500.0,14.686,14.7034,14.6599,14.686,52500.0
2007-09-25 14:00:00,16.88,16.89,16.83,16.83,74400.0,14.686,14.6947,14.6425,14.6425,74400.0
2007-09-25 14:10:00,16.83,16.88,16.8,16.85,40000.0,14.6425,14.686,14.6164,14.6599,40000.0
2007-09-25 14:20:00,16.84,16.9,16.84,16.85,64400.0,14.6512,14.7034,14.6512,14.6599,64400.0
2007-09-25 14:30:00,16.85,16.94,16.84,16.92,66000.0,14.6599,14.7382,14.6512,14.7208,66000.0
2007-09-25 14:40:00,16.92,16.96,16.89,16.91,129100.0,14.7208,14.7556,14.6947,14.7121,129100.0
2007-09-25 14:50:00,16.91,16.92,16.86,16.89,120500.0,14.7121,14.7208,14.6686,14.6947,120500.0
2007-09-25 15:00:00,16.88,17.0,16.86,16.92,79200.0,14.686,14.7904,14.6686,14.7208,79200.0
2007-09-25 15:10:00,16.94,17.0,16.86,16.88,93400.0,14.7382,14.7904,14.6686,14.686,93400.0
2007-09-25 15:20:00,16.88,16.95,16.88,16.9,120000.0,14.686,14.7469,14.686,14.7034,120000.0
2007-09-25 15:30:00,16.89,17.03,16.89,16.98,191200.0,14.6947,14.8165,14.6947,14.773,191200.0
2007-09-25 15:40:00,16.98,17.01,16.98,17.0,99300.0,14.773,14.7991,14.773,14.7904,99300.0
2007-09-25 15:50:00,17.0,17.07,16.98,17.07,191300.0,14.7904,14.8513,14.773,14.8513,191300.0
2007-09-26 09:30:00,17.15,17.26,17.04,17.05,65700.0,14.9209,15.0166,14.8252,14.8339,65700.0
2007-09-26 09:40:00,17.07,17.07,16.95,16.97,72900.0,14.8513,14.8513,14.7469,14.7643,72900.0
2007-09-26 09:50:00,16.97,17.02,16.95,17.0,69400.0,14.7643,14.8078,14.7469,14.7904,69400.0
2007-09-26 10:00:00,17.0,17.13,16.99,17.13,78000.0,14.7904,14.9035,14.7817,14.9035,78000.0
2007-09-26 10:10:00,17.13,17.29,17.12,17.22,77900.0,14.9035,15.0427,14.8948,14.9818,77900.0
2007-09-26 10:20:00,17.22,17.26,17.19,17.2,107600.0,14.9818,15.0166,14.9557,14.9644,107600.0
2007-09-26 10:30:00,17.22,17.28,17.14,17.25,194200.0,14.9818,15.034,14.9122,15.0079,194200.0
2007-09-26 10:40:00,17.25,17.39,17.25,17.35,175200.0,15.0079,15.1297,15.0079,15.0949,175200.0
2007-09-26 10:50:00,17.34,17.4,17.29,17.33,97100.0,15.0862,15.1384,15.0427,15.0775,97100.0
2007-09-26 11:00:00,17.32,17.38,17.31,17.33,85300.0,15.0688,15.121,15.0601,15.0775,85300.0
2007-09-26 11:10:00,17.33,17.39,17.33,17.38,101200.0,15.0775,15.1297,15.0775,15.121,101200.0
2007-09-26 11:20:00,17.38,17.47,17.38,17.44,119300.0,15.121,15.1993,15.121,15.1732,119300.0
2007-09-26 11:30:00,17.44,17.65,17.44,17.6,206900.0,15.1732,15.3559,15.1732,15.3124,206900.0
2007-09-26 11:40:00,17.6,17.62,17.58,17.6,100000.0,15.3124,15.3298,15.295,15.3124,100000.0
2007-09-26 11:50:00,17.59,17.59,17.5,17.52,111600.0,15.3037,15.3037,15.2254,15.2428,111600.0
2007-09-26 12:00:00,17.51,17.6,17.51,17.6,24100.0,15.2341,15.3124,15.2341,15.3124,24100.0
2007-09-26 12:10:00,17.59,17.67,17.53,17.55,99200.0,15.3037,15.3733,15.2515,15.2689,99200.0
2007-09-26 12:20:00,17.57,17.61,17.54,17.56,52200.0,15.2863,15.3211,15.2602,15.2776,52200.0
2007-09-26 12:30:00,17.56,17.6,17.56,17.58,27000.0,15.2776,15.3124,15.2776,15.295,27000.0
2007-09-26 12:40:00,17.58,17.63,17.57,17.57,61900.0,15.295,15.3385,15.2863,15.2863,61900.0
2007-09-26 12:50:00,17.57,17.6,17.55,17.58,28200.0,15.2863,15.3124,15.2689,15.295,28200.0
2007-09-26 13:00:00,17.58,17.59,17.54,17.54,43000.0,15.295,15.3037,15.2602,15.2602,43000.0
2007-09-26 13:10:00,17.55,17.61,17.54,17.6,127400.0,15.2689,15.3211,15.2602,15.3124,127400.0
2007-09-26 13:20:00,17.59,17.6,17.57,17.57,43700.0,15.3037,15.3124,15.2863,15.2863,43700.0
2007-09-26 13:30:00,17.57,17.58,17.54,17.55,32400.0,15.2863,15.295,15.2602,15.2689,32400.0
2007-09-26 13:40:00,17.55,17.55,17.53,17.54,42600.0,15.2689,15.2689,15.2515,15.2602,42600.0
2007-09-26 13:50:00,17.54,17.67,17.53,17.65,79200.0,15.2602,15.3733,15.2515,15.3559,79200.0
2007-09-26 14:00:00,17.65,17.65,17.62,17.64,37100.0,15.3559,15.3559,15.3298,15.3472,37100.0
2007-09-26 14:10:00,17.64,17.74,17.63,17.72,58600.0,15.3472,15.4342,15.3385,15.4168,58600.0
2007-09-26 14:20:00,17.72,17.75,17.58,17.64,59000.0,15.4168,15.4429,15.295,15.3472,59000.0
2007-09-26 14:30:00,17.65,17.67,17.47,17.48,58200.0,15.3559,15.3733,15.1993,15.208,58200.0
2007-09-26 14:40:00,17.46,17.49,17.4,17.45,44200.0,15.1906,15.2167,15.1384,15.1819,44200.0
2007-09-26 14:50:00,17.45,17.45,17.34,17.39,67700.0,15.1819,15.1819,15.0862,15.1297,67700.0
2007-09-26 15:00:00,17.4,17.42,17.38,17.4,65100.0,15.1384,15.1558,15.121,15.1384,65100.0
2007-09-26 15:10:00,17.4,17.43,17.39,17.41,98900.0,15.1384,15.1645,15.1297,15.1471,98900.0
2007-09-26 15:20:00,17.42,17.47,17.41,17.46,107900.0,15.1558,15.1993,15.1471,15.1906,107900.0
2007-09-26 15:30:00,17.46,17.65,17.44,17.64,127100.0,15.1906,15.3559,15.1732,15.3472,127100.0
2007-09-26 15:40:00,17.65,17.94,17.64,17.85,265200.0,15.3559,15.6083,15.3472,15.53,265200.0
2007-09-26 15:50:00,17.86,17.95,17.81,17.89,294800.0,15.5387,15.617,15.4952,15.5648,294800.0
2007-09-27 09:30:00,17.93,18.04,17.83,18.03,133200.0,15.5996,15.6953,15.5126,15.6866,133200.0
2007-09-27 09:40:00,18.04,18.04,17.9,17.96,40700.0,15.6953,15.6953,15.5735,15.6257,40700.0
2007-09-27 09:50:00,17.98,17.98,17.91,17.91,34100.0,15.6431,15.6431,15.5822,15.5822,34100.0
2007-09-27 10:00:00,17.9,17.93,17.7,17.76,42700.0,15.5735,15.5996,15.3994,15.4516,42700.0
2007-09-27 10:10:00,17.76,17.83,17.57,17.59,36800.0,15.4516,15.5126,15.2863,15.3037,36800.0
2007-09-27 10:20:00,17.59,17.7,17.57,17.7,50900.0,15.3037,15.3994,15.2863,15.3994,50900.0
2007-09-27 10:30:00,17.7,17.82,17.7,17.79,23200.0,15.3994,15.5039,15.3994,15.4777,23200.0
2007-09-27 10:40:00,17.8,17.86,17.77,17.85,22800.0,15.4865,15.5387,15.4603,15.53,22800.0
2007-09-27 10:50:00,17.86,17.92,17.69,17.81,71000.0,15.5387,15.5909,15.3907,15.4952,71000.0
2007-09-27 11:00:00,17.8,17.85,17.8,17.83,31000.0,15.4865,15.53,15.4865,15.5126,31000.0
2007-09-27 11:10:00,17.83,17.84,17.76,17.79,35400.0,15.5126,15.5213,15.4516,15.4777,35400.0
2007-09-27 11:20:00,17.79,17.82,17.7,17.71,32500.0,15.4777,15.5039,15.3994,15.4081,32500.0
2007-09-27 11:30:00,17.71,17.77,17.7,17.72,24300.0,15.4081,15.4603,15.3994,15.4168,24300.0
2007-09-27 11:40:00,17.72,17.77,17.72,17.76,15600.0,15.4168,15.4603,15.4168,15.4516,15600.0
2007-09-27 11:50:00,17.75,17.78,17.73,17.76,17900.0,15.4429,15.469,15.4255,15.4516,17900.0
2007-09-27 12:00:00,17.75,17.76,17.73,17.76,7800.0,15.4429,15.4516,15.4255,15.4516,7800.0
2007-09-27 12:10:00,17.76,17.76,17.73,17.73,16200.0,15.4516,15.4516,15.4255,15.4255,16200.0
2007-09-27 12:20:00,17.73,17.78,17.73,17.75,20700.0,15.4255,15.469,15.4255,15.4429,20700.0
2007-09-27 12:30:00,17.75,17.75,17.69,17.7,25900.0,15.4429,15.4429,15.3907,15.3994,25900.0
2007-09-27 12:40:00,17.71,17.77,17.68,17.74,27400.0,15.4081,15.4603,15.382,15.4342,27400.0
2007-09-27 12:50:00,17.75,17.75,17.74,17.75,13600.0,15.4429,15.4429,15.4342,15.4429,13600.0
2007-09-27 13:00:00,17.74,17.76,17.74,17.75,17400.0,15.4342,15.4516,15.4342,15.4429,17400.0
2007-09-27 13:10:00,17.75,17.75,17.68,17.72,13500.0,15.4429,15.4429,15.382,15.4168,13500.0
2007-09-27 13:20:00,17.74,17.76,17.74,17.75,15600.0,15.4342,15.4516,15.4342,15.4429,15600.0
2007-09-27 13:30:00,17.75,17.76,17.75,17.75,20300.0,15.4429,15.4516,15.4429,15.4429,20300.0
2007-09-27 13:40:00,17.76,17.76,17.74,17.75,27600.0,15.4516,15.4516,15.4342,15.4429,27600.0
2007-09-27 13:50:00,17.76,17.76,17.73,17.73,15700.0,15.4516,15.4516,15.4255,15.4255,15700.0
2007-09-27 14:00:00,17.73,17.75,17.66,17.75,26100.0,15.4255,15.4429,15.3646,15.4429,26100.0
2007-09-27 14:10:00,17.75,17.75,17.74,17.74,10400.0,15.4429,15.4429,15.4342,15.4342,10400.0
2007-09-27 14:20:00,17.75,17.75,17.74,17.74,15200.0,15.4429,15.4429,15.4342,15.4342,15200.0
2007-09-27 14:30:00,17.75,17.75,17.74,17.74,37000.0,15.4429,15.4429,15.4342,15.4342,37000.0
2007-09-27 14:40:00,17.75,17.75,17.74,17.75,16100.0,15.4429,15.4429,15.4342,15.4429,16100.0
2007-09-27 14:50:00,17.75,17.75,17.71,17.71,30800.0,15.4429,15.4429,15.4081,15.4081,30800.0
2007-09-27 15:00:00,17.72,17.74,17.67,17.7,36300.0,15.4168,15.4342,15.3733,15.3994,36300.0
2007-09-27 15:10:00,17.7,17.82,17.7,17.82,41100.0,15.3994,15.5039,15.3994,15.5039,41100.0
2007-09-27 15:20:00,17.8,17.84,17.73,17.74,36100.0,15.4865,15.5213,15.4255,15.4342,36100.0
2007-09-27 15:30:00,17.73,17.76,17.73,17.75,38600.0,15.4255,15.4516,15.4255,15.4429,38600.0
2007-09-27 15:40:00,17.75,17.82,17.69,17.73,160800.0,15.4429,15.5039,15.3907,15.4255,160800.0
2007-09-27 15:50:00,17.73,17.82,17.72,17.79,144400.0,15.4255,15.5039,15.4168,15.4777,144400.0
2007-09-28 09:30:00,17.6,17.6,17.4,17.46,38900.0,15.3124,15.3124,15.1384,15.1906,38900.0
2007-09-28 09:40:00,17.46,17.5,17.32,17.34,30000.0,15.1906,15.2254,15.0688,15.0862,30000.0
2007-09-28 09:50:00,17.33,17.43,17.27,17.41,24000.0,15.0775,15.1645,15.0253,15.1471,24000.0
2007-09-28 10:00:00,17.4,17.79,17.36,17.79,51300.0,15.1384,15.4777,15.1036,15.4777,51300.0
2007-09-28 10:10:00,17.8,17.8,17.7,17.74,55900.0,15.4865,15.4865,15.3994,15.4342,55900.0
2007-09-28 10:20:00,17.73,17.76,17.68,17.76,32600.0,15.4255,15.4516,15.382,15.4516,32600.0
2007-09-28 10:30:00,17.73,17.75,17.72,17.74,22600.0,15.4255,15.4429,15.4168,15.4342,22600.0
2007-09-28 10:40:00,17.74,17.74,17.56,17.7,51300.0,15.4342,15.4342,15.2776,15.3994,51300.0
2007-09-28 10:50:00,17.69,17.69,17.63,17.65,20600.0,15.3907,15.3907,15.3385,15.3559,20600.0
2007-09-28 11:00:00,17.65,17.68,17.6,17.63,27900.0,15.3559,15.382,15.3124,15.3385,27900.0
2007-09-28 11:10:00,17.63,17.63,17.57,17.57,16200.0,15.3385,15.3385,15.2863,15.2863,16200.0
2007-09-28 11:20:00,17.58,17.62,17.57,17.6,19900.0,15.295,15.3298,15.2863,15.3124,19900.0
2007-09-28 11:30:00,17.6,17.62,17.58,17.58,23300.0,15.3124,15.3298,15.295,15.295,23300.0
2007-09-28 11:40:00,17.58,17.58,17.55,17.57,36900.0,15.295,15.295,15.2689,15.2863,36900.0
2007-09-28 11:50:00,17.56,17.56,17.5,17.5,30800.0,15.2776,15.2776,15.2254,15.2254,30800.0
2007-09-28 12:00:00,17.5,17.53,17.5,17.52,26500.0,15.2254,15.2515,15.2254,15.2428,26500.0
2007-09-28 12:10:00,17.51,17.54,17.47,17.47,24000.0,15.2341,15.2602,15.1993,15.1993,24000.0
2007-09-28 12:20:00,17.47,17.47,17.45,17.45,9600.0,15.1993,15.1993,15.1819,15.1819,9600.0
2007-09-28 12:30:00,17.47,17.49,17.45,17.46,13800.0,15.1993,15.2167,15.1819,15.1906,13800.0
2007-09-28 12:40:00,17.47,17.5,17.45,17.45,14300.0,15.1993,15.2254,15.1819,15.1819,14300.0
2007-09-28 12:50:00,17.45,17.45,17.43,17.44,12700.0,15.1819,15.1819,15.1645,15.1732,12700.0
2007-09-28 13:00:00,17.44,17.46,17.42,17.44,18900.0,15.1732,15.1906,15.1558,15.1732,18900.0
2007-09-28 13:10:00,17.45,17.64,17.45,17.63,24300.0,15.1819,15.3472,15.1819,15.3385,24300.0
2007-09-28 13:20:00,17.6,17.7,17.59,17.6,44000.0,15.3124,15.3994,15.3037,15.3124,44000.0
2007-09-28 13:30:00,17.6,17.65,17.6,17.64,27100.0,15.3124,15.3559,15.3124,15.3472,27100.0
2007-09-28 13:40:00,17.64,17.71,17.64,17.7,21000.0,15.3472,15.4081,15.3472,15.3994,21000.0
2007-09-28 13:50:00,17.7,17.71,17.69,17.69,17100.0,15.3994,15.4081,15.3907,15.3907,17100.0
2007-09-28 14:00:00,17.69,17.71,17.69,17.69,31500.0,15.3907,15.4081,15.3907,15.3907,31500.0
2007-09-28 14:10:00,17.69,17.79,17.69,17.78,61300.0,15.3907,15.4777,15.3907,15.469,61300.0
2007-09-28 14:20:00,17.78,17.85,17.78,17.85,28000.0,15.469,15.53,15.469,15.53,28000.0
2007-09-28 14:30:00,17.85,17.88,17.75,17.82,87700.0,15.53,15.5561,15.4429,15.5039,87700.0
2007-09-28 14:40:00,17.81,17.88,17.73,17.84,49700.0,15.4952,15.5561,15.4255,15.5213,49700.0
2007-09-28 14:50:00,17.85,17.85,17.8,17.81,29900.0,15.53,15.53,15.4865,15.4952,29900.0
2007-09-28 15:00:00,17.81,17.85,17.81,17.84,22400.0,15.4952,15.53,15.4952,15.5213,22400.0
2007-09-28 15:10:00,17.84,17.88,17.68,17.77,101000.0,15.5213,15.5561,15.382,15.4603,101000.0
2007-09-28 15:20:00,17.79,17.8,17.75,17.79,32000.0,15.4777,15.4865,15.4429,15.4777,32000.0
2007-09-28 15:30:00,17.8,17.82,17.79,17.82,57200.0,15.4865,15.5039,15.4777,15.5039,57200.0
2007-09-28 15:40:00,17.82,17.95,17.81,17.95,100000.0,15.5039,15.617,15.4952,15.617,100000.0
2007-09-28 15:50:00,17.95,17.96,17.88,17.92,119100.0,15.617,15.6257,15.5561,15.5909,119100.0
2007-10-01 09:30:00,18.0,18.05,17.88,17.97,66500.0,15.6605,15.704,15.5561,15.6344,66500.0
2007-10-01 09:40:00,18.0,18.1,17.97,18.07,55000.0,15.6605,15.7475,15.6344,15.7214,55000.0
2007-10-01 09:50:00,18.07,18.16,17.97,17.98,112800.0,15.7214,15.7997,15.6344,15.6431,112800.0
2007-10-01 10:00:00,17.98,18.18,17.96,18.18,68700.0,15.6431,15.8171,15.6257,15.8171,68700.0
2007-10-01 10:10:00,18.16,18.18,18.04,18.06,89700.0,15.7997,15.8171,15.6953,15.7127,89700.0
2007-10-01 10:20:00,18.05,18.14,18.02,18.05,70800.0,15.704,15.7823,15.6779,15.704,70800.0
2007-10-01 10:30:00,18.04,18.05,17.85,17.88,54300.0,15.6953,15.704,15.53,15.5561,54300.0
2007-10-01 10:40:00,17.89,17.93,17.82,17.83,41100.0,15.5648,15.5996,15.5039,15.5126,41100.0
2007-10-01 10:50:00,17.83,17.9,17.81,17.88,24600.0,15.5126,15.5735,15.4952,15.5561,24600.0
2007-10-01 11:00:00,17.88,17.9,17.81,17.84,38300.0,15.5561,15.5735,15.4952,15.5213,38300.0
2007-10-01 11:10:00,17.84,17.89,17.84,17.86,43500.0,15.5213,15.5648,15.5213,15.5387,43500.0
2007-10-01 11:20:00,17.87,17.9,17.86,17.89,19500.0,15.5474,15.5735,15.5387,15.5648,19500.0
2007-10-01 11:30:00,17.89,17.9,17.87,17.89,56300.0,15.5648,15.5735,15.5474,15.5648,56300.0
2007-10-01 11:40:00,17.89,17.89,17.87,17.88,11600.0,15.5648,15.5648,15.5474,15.5561,11600.0
2007-10-01 11:50:00,17.89,17.89,17.88,17.88,25200.0,15.5648,15.5648,15.5561,15.5561,25200.0
2007-10-01 12:00:00,17.88,17.95,17.84,17.89,84500.0,15.5561,15.617,15.5213,15.5648,84500.0
2007-10-01 12:10:00,17.89,17.99,17.84,17.99,113000.0,15.5648,15.6518,15.5213,15.6518,113000.0
2007-10-01 12:20:00,17.99,18.02,17.98,18.0,59400.0,15.6518,15.6779,15.6431,15.6605,59400.0
2007-10-01 12:30:00,18.01,18.02,17.95,17.98,81400.0,15.6692,15.6779,15.617,15.6431,81400.0
2007-10-01 12:40:00,17.97,17.99,17.93,17.96,17800.0,15.6344,15.6518,15.5996,15.6257,17800.0
2007-10-01 12:50:00,17.96,18.02,17.95,18.02,19100.0,15.6257,15.6779,15.617,15.6779,19100.0
2007-10-01 13:00:00,18.02,18.02,17.96,18.0,18900.0,15.6779,15.6779,15.6257,15.6605,18900.0
2007-10-01 13:10:00,18.0,18.01,17.98,18.0,30700.0,15.6605,15.6692,15.6431,15.6605,30700.0
2007-10-01 13:20:00,17.99,18.02,17.97,18.01,75300.0,15.6518,15.6779,15.6344,15.6692,75300.0
2007-10-01 13:30:00,18.02,18.02,17.94,17.95,27600.0,15.6779,15.6779,15.6083,15.617,27600.0
2007-10-01 13:40:00,17.96,18.02,17.96,18.02,27100.0,15.6257,15.6779,15.6257,15.6779,27100.0
2007-10-01 13:50:00,18.02,18.02,17.96,18.01,39700.0,15.6779,15.6779,15.6257,15.6692,39700.0
2007-10-01 14:00:00,18.0,18.02,18.0,18.02,45100.0,15.6605,15.6779,15.6605,15.6779,45100.0
2007-10-01 14:10:00,18.02,18.15,18.01,18.13,52700.0,15.6779,15.791,15.6692,15.7736,52700.0
2007-10-01 14:20:00,18.13,18.15,18.12,18.15,32000.0,15.7736,15.791,15.7649,15.791,32000.0
2007-10-01 14:30:00,18.14,18.19,18.13,18.19,39800.0,15.7823,15.8258,15.7736,15.8258,39800.0
2007-10-01 14:40:00,18.19,18.2,18.13,18.18,42400.0,15.8258,15.8345,15.7736,15.8171,42400.0
2007-10-01 14:50:00,18.18,18.21,18.17,18.17,47200.0,15.8171,15.8432,15.8084,15.8084,47200.0
2007-10-01 15:00:00,18.18,18.18,18.09,18.11,70600.0,15.8171,15.8171,15.7388,15.7562,70600.0
2007-10-01 15:10:00,18.11,18.2,18.1,18.11,74600.0,15.7562,15.8345,15.7475,15.7562,74600.0
2007-10-01 15:20:00,18.11,18.19,18.1,18.18,40900.0,15.7562,15.8258,15.7475,15.8171,40900.0
2007-10-01 15:30:00,18.18,18.29,18.12,18.13,202800.0,15.8171,15.9128,15.7649,15.7736,202800.0
2007-10-01 15:40:00,18.13,18.33,18.07,18.19,182600.0,15.7736,15.9476,15.7214,15.8258,182600.0
2007-10-01 15:50:00,18.19,18.24,18.17,18.22,67100.0,15.8258,15.8693,15.8084,15.8519,67100.0
2007-10-02 09:30:00,18.4,18.62,18.37,18.57,110900.0,16.0085,16.1999,15.9824,16.1564,110900.0
2007-10-02 09:40:00,18.57,18.7,18.57,18.63,90500.0,16.1564,16.2695,16.1564,16.2086,90500.0
2007-10-02 09:50:00,18.62,18.69,18.4,18.4,122600.0,16.1999,16.2608,16.0085,16.0085,122600.0
2007-10-02 10:00:00,18.4,18.68,18.4,18.63,99900.0,16.0085,16.2521,16.0085,16.2086,99900.0
2007-10-02 10:10:00,18.64,18.7,18.5,18.64,136800.0,16.2173,16.2695,16.0955,16.2173,136800.0
2007-10-02 10:20:00,18.64,18.65,18.6,18.62,101700.0,16.2173,16.226,16.1825,16.1999,101700.0
2007-10-02 10:30:00,18.62,18.75,18.61,18.71,144800.0,16.1999,16.313,16.1912,16.2782,144800.0
2007-10-02 10:40:00,18.73,18.73,18.67,18.7,143700.0,16.2956,16.2956,16.2434,16.2695,143700.0
2007-10-02 10:50:00,18.7,18.87,18.7,18.87,105300.0,16.2695,16.4174,16.2695,16.4174,105300.0
2007-10-02 11:00:00,18.86,18.86,18.77,18.77,29200.0,16.4087,16.4087,16.3304,16.3304,29200.0
2007-10-02 11:10:00,18.8,18.83,18.75,18.82,30200.0,16.3565,16.3826,16.313,16.3739,30200.0
2007-10-02 11:20:00,18.82,18.83,18.78,18.83,39600.0,16.3739,16.3826,16.3391,16.3826,39600.0
2007-10-02 11:30:00,18.82,18.98,18.81,18.94,66000.0,16.3739,16.5131,16.3652,16.4783,66000.0
2007-10-02 11:40:00,18.93,18.94,18.83,18.85,100900.0,16.4696,16.4783,16.3826,16.4,100900.0
2007-10-02 11:50:00,18.85,18.86,18.82,18.82,42800.0,16.4,16.4087,16.3739,16.3739,42800.0
2007-10-02 12:00:00,18.83,18.86,18.83,18.84,22700.0,16.3826,16.4087,16.3826,16.3913,22700.0
2007-10-02 12:10:00,18.85,18.87,18.83,18.83,33700.0,16.4,16.4174,16.3826,16.3826,33700.0
2007-10-02 12:20:00,18.83,18.85,18.81,18.82,23300.0,16.3826,16.4,16.3652,16.3739,23300.0
2007-10-02 12:30:00,18.81,18.81,18.7,18.72,38800.0,16.3652,16.3652,16.2695,16.2869,38800.0
2007-10-02 12:40:00,18.71,18.72,18.66,18.66,91700.0,16.2782,16.2869,16.2347,16.2347,91700.0
2007-10-02 12:50:00,18.69,18.75,18.65,18.75,44500.0,16.2608,16.313,16.226,16.313,44500.0
2007-10-02 13:00:00,18.77,18.78,18.7,18.74,40600.0,16.3304,16.3391,16.2695,16.3043,40600.0
2007-10-02 13:10:00,18.71,18.77,18.7,18.71,47300.0,16.2782,16.3304,16.2695,16.2782,47300.0
2007-10-02 13:20:00,18.7,18.78,18.7,18.74,72300.0,16.2695,16.3391,16.2695,16.3043,72300.0
2007-10-02 13:30:00,18.74,18.87,18.74,18.87,86800.0,16.3043,16.4174,16.3043,16.4174,86800.0
2007-10-02 13:40:00,18.88,18.88,18.8,18.83,33000.0,16.4261,16.4261,16.3565,16.3826,33000.0
2007-10-02 13:50:00,18.82,18.88,18.82,18.87,31100.0,16.3739,16.4261,16.3739,16.4174,31100.0
2007-10-02 14:00:00,18.87,18.87,18.82,18.86,22600.0,16.4174,16.4174,16.3739,16.4087,22600.0
2007-10-02 14:10:00,18.86,18.92,18.82,18.91,50200.0,16.4087,16.4609,16.3739,16.4522,50200.0
2007-10-02 14:20:00,18.92,18.94,18.84,18.85,41000.0,16.4609,16.4783,16.3913,16.4,41000.0
2007-10-02 14:30:00,18.85,18.87,18.82,18.82,28800.0,16.4,16.4174,16.3739,16.3739,28800.0
2007-10-02 14:40:00,18.83,18.98,18.82,18.9,100700.0,16.3826,16.5131,16.3739,16.4435,100700.0
2007-10-02 14:50:00,18.91,18.93,18.82,18.84,32900.0,16.4522,16.4696,16.3739,16.3913,32900.0
2007-10-02 15:00:00,18.84,18.84,18.73,18.75,67500.0,16.3913,16.3913,16.2956,16.313,67500.0
2007-10-02 15:10:00,18.73,18.8,18.72,18.77,53800.0,16.2956,16.3565,16.2869,16.3304,53800.0
2007-10-02 15:20:00,18.76,18.85,18.76,18.8,68400.0,16.3217,16.4,16.3217,16.3565,68400.0
2007-10-02 15:30:00,18.81,18.94,18.79,18.94,85000.0,16.3652,16.4783,16.3478,16.4783,85000.0
2007-10-02 15:40:00,18.94,18.99,18.94,18.98,118400.0,16.4783,16.5218,16.4783,16.5131,118400.0
2007-10-02 15:50:00,18.98,19.0,18.88,18.91,265100.0,16.5131,16.5305,16.4261,16.4522,265100.0
2007-10-03 09:30:00,19.03,19.03,18.71,18.88,77000.0,16.5566,16.5566,16.2782,16.4261,77000.0
2007-10-03 09:40:00,18.86,18.87,18.53,18.56,71700.0,16.4087,16.4174,16.1216,16.1477,71700.0
2007-10-03 09:50:00,18.56,18.67,18.51,18.67,84000.0,16.1477,16.2434,16.1042,16.2434,84000.0
2007-10-03 10:00:00,18.72,18.75,18.69,18.71,63700.0,16.2869,16.313,16.2608,16.2782,63700.0
2007-10-03 10:10:00,18.71,18.8,18.7,18.77,36700.0,16.2782,16.3565,16.2695,16.3304,36700.0
2007-10-03 10:20:00,18.76,19.0,18.74,19.0,74700.0,16.3217,16.5305,16.3043,16.5305,74700.0
2007-10-03 10:30:00,18.99,19.18,18.99,19.1,69500.0,16.5218,16.6871,16.5218,16.6175,69500.0
2007-10-03 10:40:00,19.11,19.25,19.11,19.21,104600.0,16.6262,16.748,16.6262,16.7132,104600.0
2007-10-03 10:50:00,19.21,19.21,19.14,19.19,44400.0,16.7132,16.7132,16.6523,16.6958,44400.0
2007-10-03 11:00:00,19.2,19.2,19.11,19.11,31000.0,16.7045,16.7045,16.6262,16.6262,31000.0
2007-10-03 11:10:00,19.12,19.25,19.07,19.23,63100.0,16.6349,16.748,16.5914,16.7306,63100.0
2007-10-03 11:20:00,19.25,19.25,19.09,19.12,42400.0,16.748,16.748,16.6088,16.6349,42400.0
2007-10-03 11:30:00,19.12,19.15,19.05,19.13,36200.0,16.6349,16.661,16.574,16.6436,36200.0
2007-10-03 11:40:00,19.14,19.18,19.08,19.18,39000.0,16.6523,16.6871,16.6001,16.6871,39000.0
2007-10-03 11:50:00,19.18,19.2,19.12,19.15,35500.0,16.6871,16.7045,16.6349,16.661,35500.0
2007-10-03 12:00:00,19.15,19.18,19.11,19.17,30500.0,16.661,16.6871,16.6262,16.6784,30500.0
2007-10-03 12:10:00,19.17,19.2,19.16,19.17,26000.0,16.6784,16.7045,16.6697,16.6784,26000.0
2007-10-03 12:20:00,19.16,19.2,19.16,19.18,159100.0,16.6697,16.7045,16.6697,16.6871,159100.0
2007-10-03 12:30:00,19.17,19.19,19.16,19.18,33500.0,16.6784,16.6958,16.6697,16.6871,33500.0
2007-10-03 12:40:00,19.18,19.23,19.18,19.21,66600.0,16.6871,16.7306,16.6871,16.7132,66600.0
2007-10-03 12:50:00,19.22,19.25,19.1,19.12,63700.0,16.7219,16.748,16.6175,16.6349,63700.0
2007-10-03 13:00:00,19.11,19.16,19.11,19.12,33500.0,16.6262,16.6697,16.6262,16.6349,33500.0
2007-10-03 13:10:00,19.12,19.19,19.05,19.18,29700.0,16.6349,16.6958,16.574,16.6871,29700.0
2007-10-03 13:20:00,19.17,19.19,19.12,19.19,219700.0,16.6784,16.6958,16.6349,16.6958,219700.0
2007-10-03 13:30:00,19.19,19.2,19.18,19.2,39300.0,16.6958,16.7045,16.6871,16.7045,39300.0
2007-10-03 13:40:00,19.2,19.2,19.14,19.17,55000.0,16.7045,16.7045,16.6523,16.6784,55000.0
2007-10-03 13:50:00,19.16,19.16,19.04,19.09,38400.0,16.6697,16.6697,16.5653,16.6088,38400.0
2007-10-03 14:00:00,19.08,19.12,19.05,19.1,74400.0,16.6001,16.6349,16.574,16.6175,74400.0
2007-10-03 14:10:00,19.1,19.13,19.07,19.12,130700.0,16.6175,16.6436,16.5914,16.6349,130700.0
2007-10-03 14:20:00,19.12,19.16,19.07,19.15,94000.0,16.6349,16.6697,16.5914,16.661,94000.0
2007-10-03 14:30:00,19.16,19.17,19.13,19.15,167900.0,16.6697,16.6784,16.6436,16.661,167900.0
2007-10-03 14:40:00,19.15,19.16,19.1,19.15,66700.0,16.661,16.6697,16.6175,16.661,66700.0
2007-10-03 14:50:00,19.15,19.17,19.1,19.16,140900.0,16.661,16.6784,16.6175,16.6697,140900.0
2007-10-03 15:00:00,19.17,19.19,19.15,19.19,115200.0,16.6784,16.6958,16.661,16.6958,115200.0
2007-10-03 15:10:00,19.19,19.2,19.12,19.18,41200.0,16.6958,16.7045,16.6349,16.6871,41200.0
2007-10-03 15:20:00,19.19,19.19,19.15,19.15,52500.0,16.6958,16.6958,16.661,16.661,52500.0
2007-10-03 15:30:00,19.16,19.2,19.16,19.2,78700.0,16.6697,16.7045,16.6697,16.7045,78700.0
2007-10-03 15:40:00,19.19,19.2,19.08,19.12,90000.0,16.6958,16.7045,16.6001,16.6349,90000.0
2007-10-03 15:50:00,19.11,19.29,19.07,19.24,299400.0,16.6262,16.7828,16.5914,16.7393,299400.0
2007-10-04 09:30:00,19.12,19.44,19.08,19.3,98100.0,16.6349,16.9133,16.6001,16.7915,98100.0
2007-10-04 09:40:00,19.32,19.44,19.25,19.31,127000.0,16.8089,16.9133,16.748,16.8002,127000.0
2007-10-04 09:50:00,19.32,19.32,19.1,19.31,137100.0,16.8089,16.8089,16.6175,16.8002,137100.0
2007-10-04 10:00:00,19.3,19.35,19.28,19.35,125300.0,16.7915,16.835,16.7741,16.835,125300.0
2007-10-04 10:10:00,19.33,19.33,19.27,19.3,1008300.0,16.8176,16.8176,16.7654,16.7915,1008300.0
2007-10-04 10:20:00,19.28,19.39,19.26,19.26,115800.0,16.7741,16.8698,16.7567,16.7567,115800.0
2007-10-04 10:30:00,19.27,19.4,19.27,19.4,50800.0,16.7654,16.8785,16.7654,16.8785,50800.0
2007-10-04 10:40:00,19.43,19.55,19.4,19.5,166300.0,16.9046,17.009,16.8785,16.9655,166300.0
2007-10-04 10:50:00,19.5,19.53,19.45,19.5,55700.0,16.9655,16.9916,16.922,16.9655,55700.0
2007-10-04 11:00:00,19.5,19.51,19.45,19.49,68800.0,16.9655,16.9742,16.922,16.9568,68800.0
2007-10-04 11:10:00,19.49,19.51,19.45,19.5,75200.0,16.9568,16.9742,16.922,16.9655,75200.0
2007-10-04 11:20:00,19.5,19.53,19.5,19.51,25100.0,16.9655,16.9916,16.9655,16.9742,25100.0
2007-10-04 11:30:00,19.51,19.54,19.51,19.54,38200.0,16.9742,17.0003,16.9742,17.0003,38200.0
2007-10-04 11:40:00,19.53,19.54,19.5,19.51,768600.0,16.9916,17.0003,16.9655,16.9742,768600.0
2007-10-04 11:50:00,19.53,19.53,19.5,19.5,74300.0,16.9916,16.9916,16.9655,16.9655,74300.0
2007-10-04 12:00:00,19.5,19.51,19.38,19.4,104500.0,16.9655,16.9742,16.8611,16.8785,104500.0
2007-10-04 12:10:00,19.41,19.42,19.37,19.37,71000.0,16.8872,16.8959,16.8524,16.8524,71000.0
2007-10-04 12:20:00,19.37,19.38,19.15,19.15,55300.0,16.8524,16.8611,16.661,16.661,55300.0
2007-10-04 12:30:00,19.15,19.17,19.05,19.1,64800.0,16.661,16.6784,16.574,16.6175,64800.0
2007-10-04 12:40:00,19.1,19.16,19.09,19.13,66000.0,16.6175,16.6697,16.6088,16.6436,66000.0
2007-10-04 12:50:00,19.13,19.16,19.11,19.15,66200.0,16.6436,16.6697,16.6262,16.661,66200.0
2007-10-04 13:00:00,19.16,19.2,19.1,19.11,130600.0,16.6697,16.7045,16.6175,16.6262,130600.0
2007-10-04 13:10:00,19.11,19.12,18.96,19.0,258400.0,16.6262,16.6349,16.4957,16.5305,258400.0
2007-10-04 13:20:00,19.0,19.0,18.96,19.0,42300.0,16.5305,16.5305,16.4957,16.5305,42300.0
2007-10-04 13:30:00,18.98,19.0,18.87,18.87,86700.0,16.5131,16.5305,16.4174,16.4174,86700.0
2007-10-04 13:40:00,18.87,18.93,18.85,18.87,46000.0,16.4174,16.4696,16.4,16.4174,46000.0
2007-10-04 13:50:00,18.86,18.88,18.75,18.8,142200.0,16.4087,16.4261,16.313,16.3565,142200.0
2007-10-04 14:00:00,18.77,18.83,18.73,18.74,102400.0,16.3304,16.3826,16.2956,16.3043,102400.0
2007-10-04 14:10:00,18.73,18.73,18.64,18.68,95000.0,16.2956,16.2956,16.2173,16.2521,95000.0
2007-10-04 14:20:00,18.7,18.72,18.66,18.66,72900.0,16.2695,16.2869,16.2347,16.2347,72900.0
2007-10-04 14:30:00,18.66,18.7,18.56,18.67,140500.0,16.2347,16.2695,16.1477,16.2434,140500.0
2007-10-04 14:40:00,18.67,18.8,18.65,18.8,75500.0,16.2434,16.3565,16.226,16.3565,75500.0
2007-10-04 14:50:00,18.79,18.8,18.71,18.74,36100.0,16.3478,16.3565,16.2782,16.3043,36100.0
2007-10-04 15:00:00,18.73,18.75,18.71,18.71,32800.0,16.2956,16.313,16.2782,16.2782,32800.0
2007-10-04 15:10:00,18.72,18.77,18.7,18.73,61100.0,16.2869,16.3304,16.2695,16.2956,61100.0
2007-10-04 15:20:00,18.73,18.73,18.61,18.61,41000.0,16.2956,16.2956,16.1912,16.1912,41000.0
2007-10-04 15:30:00,18.62,18.63,18.42,18.55,69400.0,16.1999,16.2086,16.0259,16.139,69400.0
2007-10-04 15:40:00,18.54,18.55,18.4,18.52,71500.0,16.1303,16.139,16.0085,16.1129,71500.0
2007-10-04 15:50:00,18.52,18.63,18.5,18.61,115200.0,16.1129,16.2086,16.0955,16.1912,115200.0
2007-10-05 09:30:00,18.63,19.47,18.63,19.23,287000.0,16.2086,16.9394,16.2086,16.7306,287000.0
2007-10-05 09:40:00,19.2,19.3,19.15,19.18,61500.0,16.7045,16.7915,16.661,16.6871,61500.0
2007-10-05 09:50:00,19.17,19.3,19.16,19.25,61300.0,16.6784,16.7915,16.6697,16.748,61300.0
2007-10-05 10:00:00,19.25,19.25,19.15,19.22,30900.0,16.748,16.748,16.661,16.7219,30900.0
2007-10-05 10:10:00,19.21,19.25,19.18,19.19,29900.0,16.7132,16.748,16.6871,16.6958,29900.0
2007-10-05 10:20:00,19.19,19.27,19.17,19.21,56300.0,16.6958,16.7654,16.6784,16.7132,56300.0
2007-10-05 10:30:00,19.21,19.21,19.18,19.2,19400.0,16.7132,16.7132,16.6871,16.7045,19400.0
2007-10-05 10:40:00,19.2,19.22,19.17,19.18,33400.0,16.7045,16.7219,16.6784,16.6871,33400.0
2007-10-05 10:50:00,19.18,19.18,19.04,19.13,100100.0,16.6871,16.6871,16.5653,16.6436,100100.0
2007-10-05 11:00:00,19.14,19.35,19.11,19.35,109400.0,16.6523,16.835,16.6262,16.835,109400.0
2007-10-05 11:10:00,19.32,19.55,19.3,19.53,112300.0,16.8089,17.009,16.7915,16.9916,112300.0
2007-10-05 11:20:00,19.55,19.6,19.46,19.56,94900.0,17.009,17.0525,16.9307,17.0177,94900.0
2007-10-05 11:30:00,19.56,19.7,19.54,19.68,93900.0,17.0177,17.1395,17.0003,17.1221,93900.0
2007-10-05 11:40:00,19.7,19.7,19.6,19.61,124400.0,17.1395,17.1395,17.0525,17.0612,124400.0
2007-10-05 11:50:00,19.61,19.68,19.6,19.62,78200.0,17.0612,17.1221,17.0525,17.0699,78200.0
2007-10-05 12:00:00,19.61,19.61,19.51,19.52,47900.0,17.0612,17.0612,16.9742,16.9829,47900.0
2007-10-05 12:10:00,19.51,19.52,19.36,19.4,145500.0,16.9742,16.9829,16.8437,16.8785,145500.0
2007-10-05 12:20:00,19.39,19.39,19.26,19.28,115500.0,16.8698,16.8698,16.7567,16.7741,115500.0
2007-10-05 12:30:00,19.27,19.33,19.26,19.29,138600.0,16.7654,16.8176,16.7567,16.7828,138600.0
2007-10-05 12:40:00,19.3,19.32,19.29,19.3,60100.0,16.7915,16.8089,16.7828,16.7915,60100.0
2007-10-05 12:50:00,19.3,19.31,19.29,19.31,67500.0,16.7915,16.8002,16.7828,16.8002,67500.0
2007-10-05 13:00:00,19.32,19.37,19.32,19.34,33200.0,16.8089,16.8524,16.8089,16.8263,33200.0
2007-10-05 13:10:00,19.34,19.34,19.29,19.29,20200.0,16.8263,16.8263,16.7828,16.7828,20200.0
2007-10-05 13:20:00,19.31,19.31,19.28,19.3,17400.0,16.8002,16.8002,16.7741,16.7915,17400.0
2007-10-05 13:30:00,19.3,19.34,19.3,19.34,17500.0,16.7915,16.8263,16.7915,16.8263,17500.0
2007-10-05 13:40:00,19.34,19.42,19.33,19.4,51300.0,16.8263,16.8959,16.8176,16.8785,51300.0
2007-10-05 13:50:00,19.4,19.4,19.29,19.3,36100.0,16.8785,16.8785,16.7828,16.7915,36100.0
2007-10-05 14:00:00,19.29,19.41,19.27,19.4,39300.0,16.7828,16.8872,16.7654,16.8785,39300.0
2007-10-05 14:10:00,19.39,19.4,19.21,19.25,191500.0,16.8698,16.8785,16.7132,16.748,191500.0
2007-10-05 14:20:00,19.25,19.28,19.24,19.26,62200.0,16.748,16.7741,16.7393,16.7567,62200.0
2007-10-05 14:30:00,19.26,19.27,19.23,19.24,66100.0,16.7567,16.7654,16.7306,16.7393,66100.0
2007-10-05 14:40:00,19.25,19.3,19.23,19.25,68500.0,16.748,16.7915,16.7306,16.748,68500.0
2007-10-05 14:50:00,19.25,19.28,19.24,19.27,93500.0,16.748,16.7741,16.7393,16.7654,93500.0
2007-10-05 15:00:00,19.29,19.35,19.29,19.34,79700.0,16.7828,16.835,16.7828,16.8263,79700.0
2007-10-05 15:10:00,19.34,19.35,19.3,19.35,67300.0,16.8263,16.835,16.7915,16.835,67300.0
2007-10-05 15:20:00,19.34,19.35,19.26,19.27,125600.0,16.8263,16.835,16.7567,16.7654,125600.0
2007-10-05 15:30:00,19.26,19.28,19.23,19.24,232700.0,16.7567,16.7741,16.7306,16.7393,232700.0
2007-10-05 15:40:00,19.25,19.25,19.16,19.19,95500.0,16.748,16.748,16.6697,16.6958,95500.0
2007-10-05 15:50:00,19.2,19.23,19.16,19.19,157500.0,16.7045,16.7306,16.6697,16.6958,157500.0
2007-10-08 09:30:00,19.12,19.3,19.11,19.3,50700.0,16.6349,16.7915,16.6262,16.7915,50700.0
2007-10-08 09:40:00,19.26,19.35,19.22,19.31,23900.0,16.7567,16.835,16.7219,16.8002,23900.0
2007-10-08 09:50:00,19.31,19.31,19.12,19.23,22100.0,16.8002,16.8002,16.6349,16.7306,22100.0
2007-10-08 10:00:00,19.25,19.3,19.19,19.2,56300.0,16.748,16.7915,16.6958,16.7045,56300.0
2007-10-08 10:10:00,19.21,19.25,19.17,19.2,67400.0,16.7132,16.748,16.6784,16.7045,67400.0
2007-10-08 10:20:00,19.18,19.25,19.18,19.2,102100.0,16.6871,16.748,16.6871,16.7045,102100.0
2007-10-08 10:30:00,19.2,19.3,19.2,19.3,30800.0,16.7045,16.7915,16.7045,16.7915,30800.0
2007-10-08 10:40:00,19.32,19.5,19.32,19.5,90600.0,16.8089,16.9655,16.8089,16.9655,90600.0
2007-10-08 10:50:00,19.48,19.66,19.48,19.61,63800.0,16.9481,17.1047,16.9481,17.0612,63800.0
2007-10-08 11:00:00,19.62,19.62,19.48,19.49,89800.0,17.0699,17.0699,16.9481,16.9568,89800.0
2007-10-08 11:10:00,19.49,19.58,19.42,19.5,26800.0,16.9568,17.0351,16.8959,16.9655,26800.0
2007-10-08 11:20:00,19.51,19.52,19.42,19.47,19900.0,16.9742,16.9829,16.8959,16.9394,19900.0
2007-10-08 11:30:00,19.46,19.49,19.43,19.49,12700.0,16.9307,16.9568,16.9046,16.9568,12700.0
2007-10-08 11:40:00,19.48,19.49,19.45,19.45,10900.0,16.9481,16.9568,16.922,16.922,10900.0
2007-10-08 11:50:00,19.44,19.49,19.42,19.48,18700.0,16.9133,16.9568,16.8959,16.9481,18700.0
2007-10-08 12:00:00,19.49,19.49,19.41,19.46,29800.0,16.9568,16.9568,16.8872,16.9307,29800.0
2007-10-08 12:10:00,19.45,19.49,19.41,19.43,63300.0,16.922,16.9568,16.8872,16.9046,63300.0
2007-10-08 12:20:00,19.44,19.5,19.41,19.49,33900.0,16.9133,16.9655,16.8872,16.9568,33900.0
2007-10-08 12:30:00,19.49,19.49,19.39,19.4,20100.0,16.9568,16.9568,16.8698,16.8785,20100.0
2007-10-08 12:40:00,19.4,19.42,19.38,19.38,19700.0,16.8785,16.8959,16.8611,16.8611,19700.0
2007-10-08 12:50:00,19.38,19.43,19.36,19.37,37500.0,16.8611,16.9046,16.8437,16.8524,37500.0
2007-10-08 13:00:00,19.37,19.42,19.36,19.4,19400.0,16.8524,16.8959,16.8437,16.8785,19400.0
2007-10-08 13:10:00,19.41,19.42,19.37,19.42,29800.0,16.8872,16.8959,16.8524,16.8959,29800.0
2007-10-08 13:20:00,19.41,19.43,19.37,19.42,13600.0,16.8872,16.9046,16.8524,16.8959,13600.0
2007-10-08 13:30:00,19.41,19.42,19.37,19.4,13300.0,16.8872,16.8959,16.8524,16.8785,13300.0
2007-10-08 13:40:00,19.4,19.41,19.36,19.36,30300.0,16.8785,16.8872,16.8437,16.8437,30300.0
2007-10-08 13:50:00,19.36,19.38,19.35,19.38,36000.0,16.8437,16.8611,16.835,16.8611,36000.0
2007-10-08 14:00:00,19.39,19.43,19.36,19.42,18700.0,16.8698,16.9046,16.8437,16.8959,18700.0
2007-10-08 14:10:00,19.42,19.44,19.38,19.44,21400.0,16.8959,16.9133,16.8611,16.9133,21400.0
2007-10-08 14:20:00,19.44,19.49,19.43,19.49,18100.0,16.9133,16.9568,16.9046,16.9568,18100.0
2007-10-08 14:30:00,19.48,19.53,19.46,19.47,30900.0,16.9481,16.9916,16.9307,16.9394,30900.0
2007-10-08 14:40:00,19.48,19.48,19.4,19.45,17300.0,16.9481,16.9481,16.8785,16.922,17300.0
2007-10-08 14:50:00,19.46,19.49,19.4,19.4,27400.0,16.9307,16.9568,16.8785,16.8785,27400.0
2007-10-08 15:00:00,19.4,19.42,19.38,19.38,72400.0,16.8785,16.8959,16.8611,16.8611,72400.0
2007-10-08 15:10:00,19.38,19.45,19.38,19.43,37600.0,16.8611,16.922,16.8611,16.9046,37600.0
2007-10-08 15:20:00,19.43,19.44,19.39,19.41,26600.0,16.9046,16.9133,16.8698,16.8872,26600.0
2007-10-08 15:30:00,19.41,19.42,19.36,19.37,71600.0,16.8872,16.8959,16.8437,16.8524,71600.0
2007-10-08 15:40:00,19.37,19.4,19.36,19.39,50600.0,16.8524,16.8785,16.8437,16.8698,50600.0
2007-10-08 15:50:00,19.39,19.5,19.36,19.48,108000.0,16.8698,16.9655,16.8437,16.9481,108000.0
2007-10-09 09:30:00,19.42,19.67,19.42,19.67,43000.0,16.8959,17.1134,16.8959,17.1134,43000.0
2007-10-09 09:40:00,19.7,19.78,19.61,19.7,71900.0,17.1395,17.2091,17.0612,17.1395,71900.0
2007-10-09 09:50:00,19.69,19.75,19.67,19.68,59500.0,17.1308,17.183,17.1134,17.1221,59500.0
2007-10-09 10:00:00,19.67,19.68,19.53,19.65,18100.0,17.1134,17.1221,16.9916,17.096,18100.0
2007-10-09 10:10:00,19.65,19.65,19.6,19.63,15700.0,17.096,17.096,17.0525,17.0786,15700.0
2007-10-09 10:20:00,19.63,19.66,19.52,19.55,20500.0,17.0786,17.1047,16.9829,17.009,20500.0
2007-10-09 10:30:00,19.53,19.62,19.47,19.5,28600.0,16.9916,17.0699,16.9394,16.9655,28600.0
2007-10-09 10:40:00,19.5,19.57,19.45,19.49,25400.0,16.9655,17.0264,16.922,16.9568,25400.0
2007-10-09 10:50:00,19.49,19.52,19.46,19.46,15900.0,16.9568,16.9829,16.9307,16.9307,15900.0
2007-10-09 11:00:00,19.48,19.48,19.36,19.43,15000.0,16.9481,16.9481,16.8437,16.9046,15000.0
2007-10-09 11:10:00,19.41,19.5,19.33,19.37,35800.0,16.8872,16.9655,16.8176,16.8524,35800.0
2007-10-09 11:20:00,19.33,19.34,19.3,19.3,6600.0,16.8176,16.8263,16.7915,16.7915,6600.0
2007-10-09 11:30:00,19.29,19.32,19.25,19.26,14800.0,16.7828,16.8089,16.748,16.7567,14800.0
2007-10-09 11:40:00,19.26,19.28,19.21,19.24,95000.0,16.7567,16.7741,16.7132,16.7393,95000.0
2007-10-09 11:50:00,19.25,19.32,19.25,19.3,25200.0,16.748,16.8089,16.748,16.7915,25200.0
2007-10-09 12:00:00,19.31,19.44,19.26,19.28,36600.0,16.8002,16.9133,16.7567,16.7741,36600.0
2007-10-09 12:10:00,19.3,19.38,19.29,19.37,6800.0,16.7915,16.8611,16.7828,16.8524,6800.0
2007-10-09 12:20:00,19.34,19.37,19.31,19.35,5000.0,16.8263,16.8524,16.8002,16.835,5000.0
2007-10-09 12:30:00,19.33,19.34,19.32,19.32,1600.0,16.8176,16.8263,16.8089,16.8089,1600.0
2007-10-09 12:40:00,19.33,19.34,19.3,19.33,5600.0,16.8176,16.8263,16.7915,16.8176,5600.0
2007-10-09 12:50:00,19.33,19.34,19.3,19.31,7000.0,16.8176,16.8263,16.7915,16.8002,7000.0
2007-10-09 13:00:00,19.32,19.41,19.31,19.37,8100.0,16.8089,16.8872,16.8002,16.8524,8100.0
2007-10-09 13:10:00,19.4,19.41,19.37,19.37,5400.0,16.8785,16.8872,16.8524,16.8524,5400.0
2007-10-09 13:20:00,19.37,19.37,19.3,19.31,12500.0,16.8524,16.8524,16.7915,16.8002,12500.0
2007-10-09 13:30:00,19.31,19.33,19.27,19.32,21500.0,16.8002,16.8176,16.7654,16.8089,21500.0
2007-10-09 13:40:00,19.33,19.42,19.33,19.42,29800.0,16.8176,16.8959,16.8176,16.8959,29800.0
2007-10-09 13:50:00,19.43,19.5,19.38,19.45,62000.0,16.9046,16.9655,16.8611,16.922,62000.0
2007-10-09 14:00:00,19.45,19.5,19.26,19.43,23700.0,16.922,16.9655,16.7567,16.9046,23700.0
2007-10-09 14:10:00,19.43,19.58,19.42,19.5,27600.0,16.9046,17.0351,16.8959,16.9655,27600.0
2007-10-09 14:20:00,19.5,19.55,19.45,19.55,38800.0,16.9655,17.009,16.922,17.009,38800.0
2007-10-09 14:30:00,19.55,19.68,19.54,19.64,62700.0,17.009,17.1221,17.0003,17.0873,62700.0
2007-10-09 14:40:00,19.65,19.66,19.43,19.65,225500.0,17.096,17.1047,16.9046,17.096,225500.0
2007-10-09 14:50:00,19.61,19.64,19.41,19.63,41900.0,17.0612,17.0873,16.8872,17.0786,41900.0
2007-10-09 15:00:00,19.63,19.65,19.58,19.63,54000.0,17.0786,17.096,17.0351,17.0786,54000.0
2007-10-09 15:10:00,19.63,19.65,19.58,19.64,91200.0,17.0786,17.096,17.0351,17.0873,91200.0
2007-10-09 15:20:00,19.64,19.69,19.57,19.62,120900.0,17.0873,17.1308,17.0264,17.0699,120900.0
2007-10-09 15:30:00,19.66,19.69,19.59,19.61,58300.0,17.1047,17.1308,17.0438,17.0612,58300.0
2007-10-09 15:40:00,19.61,19.67,19.56,19.61,280400.0,17.0612,17.1134,17.0177,17.0612,280400.0
2007-10-09 15:50:00,19.6,19.65,19.58,19.6,86300.0,17.0525,17.096,17.0351,17.0525,86300.0
2007-10-10 09:30:00,19.25,19.45,19.25,19.3,64700.0,16.748,16.922,16.748,16.7915,64700.0
2007-10-10 09:40:00,19.29,19.54,19.28,19.42,53500.0,16.7828,17.0003,16.7741,16.8959,53500.0
2007-10-10 09:50:00,19.43,19.52,19.4,19.4,51600.0,16.9046,16.9829,16.8785,16.8785,51600.0
2007-10-10 10:00:00,19.41,19.42,19.24,19.42,41400.0,16.8872,16.8959,16.7393,16.8959,41400.0
2007-10-10 10:10:00,19.43,19.5,19.22,19.25,162800.0,16.9046,16.9655,16.7219,16.748,162800.0
2007-10-10 10:20:00,19.25,19.4,19.25,19.35,107400.0,16.748,16.8785,16.748,16.835,107400.0
2007-10-10 10:30:00,19.36,19.36,19.32,19.33,18000.0,16.8437,16.8437,16.8089,16.8176,18000.0
2007-10-10 10:40:00,19.34,19.34,19.28,19.29,134800.0,16.8263,16.8263,16.7741,16.7828,134800.0
2007-10-10 10:50:00,19.3,19.32,19.29,19.32,19400.0,16.7915,16.8089,16.7828,16.8089,19400.0
2007-10-10 11:00:00,19.32,19.43,19.32,19.39,23200.0,16.8089,16.9046,16.8089,16.8698,23200.0
2007-10-10 11:10:00,19.4,19.57,19.38,19.51,94600.0,16.8785,17.0264,16.8611,16.9742,94600.0
2007-10-10 11:20:00,19.5,19.55,19.42,19.49,29700.0,16.9655,17.009,16.8959,16.9568,29700.0
2007-10-10 11:30:00,19.49,19.56,19.48,19.53,40600.0,16.9568,17.0177,16.9481,16.9916,40600.0
2007-10-10 11:40:00,19.54,19.55,19.52,19.55,23500.0,17.0003,17.009,16.9829,17.009,23500.0
2007-10-10 11:50:00,19.54,19.57,19.44,19.45,22600.0,17.0003,17.0264,16.9133,16.922,22600.0
2007-10-10 12:00:00,19.46,19.6,19.46,19.6,92900.0,16.9307,17.0525,16.9307,17.0525,92900.0
2007-10-10 12:10:00,19.6,19.6,19.55,19.56,31700.0,17.0525,17.0525,17.009,17.0177,31700.0
2007-10-10 12:20:00,19.58,19.69,19.58,19.66,67300.0,17.0351,17.1308,17.0351,17.1047,67300.0
2007-10-10 12:30:00,19.66,19.69,19.62,19.64,20900.0,17.1047,17.1308,17.0699,17.0873,20900.0
2007-10-10 12:40:00,19.65,19.66,19.6,19.64,36000.0,17.096,17.1047,17.0525,17.0873,36000.0
2007-10-10 12:50:00,19.64,19.66,19.59,19.61,22300.0,17.0873,17.1047,17.0438,17.0612,22300.0
2007-10-10 13:00:00,19.61,19.62,19.5,19.55,19800.0,17.0612,17.0699,16.9655,17.009,19800.0
2007-10-10 13:10:00,19.54,19.56,19.45,19.51,88400.0,17.0003,17.0177,16.922,16.9742,88400.0
2007-10-10 13:20:00,19.51,19.56,19.43,19.43,136400.0,16.9742,17.0177,16.9046,16.9046,136400.0
2007-10-10 13:30:00,19.43,19.48,19.35,19.46,12000.0,16.9046,16.9481,16.835,16.9307,12000.0
2007-10-10 13:40:00,19.46,19.52,19.43,19.5,14800.0,16.9307,16.9829,16.9046,16.9655,14800.0
2007-10-10 13:50:00,19.5,19.54,19.47,19.53,15700.0,16.9655,17.0003,16.9394,16.9916,15700.0
2007-10-10 14:00:00,19.54,19.55,19.53,19.55,16900.0,17.0003,17.009,16.9916,17.009,16900.0
2007-10-10 14:10:00,19.55,19.55,19.5,19.55,18100.0,17.009,17.009,16.9655,17.009,18100.0
2007-10-10 14:20:00,19.55,19.6,19.54,19.55,16900.0,17.009,17.0525,17.0003,17.009,16900.0
2007-10-10 14:30:00,19.55,19.55,19.53,19.55,91100.0,17.009,17.009,16.9916,17.009,91100.0
2007-10-10 14:40:00,19.55,19.55,19.53,19.55,122300.0,17.009,17.009,16.9916,17.009,122300.0
2007-10-10 14:50:00,19.55,19.55,19.43,19.54,43200.0,17.009,17.009,16.9046,17.0003,43200.0
2007-10-10 15:00:00,19.54,19.55,19.52,19.52,54500.0,17.0003,17.009,16.9829,16.9829,54500.0
2007-10-10 15:10:00,19.53,19.57,19.53,19.57,31600.0,16.9916,17.0264,16.9916,17.0264,31600.0
2007-10-10 15:20:00,19.57,19.6,19.57,19.6,55600.0,17.0264,17.0525,17.0264,17.0525,55600.0
2007-10-10 15:30:00,19.6,19.62,19.53,19.57,38600.0,17.0525,17.0699,16.9916,17.0264,38600.0
2007-10-10 15:40:00,19.56,19.65,19.55,19.65,384400.0,17.0177,17.096,17.009,17.096,384400.0
2007-10-10 15:50:00,19.65,19.65,19.6,19.6,66200.0,17.096,17.096,17.0525,17.0525,66200.0
2007-10-11 09:30:00,19.64,19.64,19.55,19.57,37900.0,17.0873,17.0873,17.009,17.0264,37900.0
2007-10-11 09:40:00,19.6,19.6,19.45,19.56,49700.0,17.0525,17.0525,16.922,17.0177,49700.0
2007-10-11 09:50:00,19.55,19.68,19.46,19.56,38500.0,17.009,17.1221,16.9307,17.0177,38500.0
2007-10-11 10:00:00,19.55,19.65,19.53,19.55,36900.0,17.009,17.096,16.9916,17.009,36900.0
2007-10-11 10:10:00,19.58,19.59,19.45,19.45,36300.0,17.0351,17.0438,16.922,16.922,36300.0
2007-10-11 10:20:00,19.44,19.53,19.41,19.5,50800.0,16.9133,16.9916,16.8872,16.9655,50800.0
2007-10-11 10:30:00,19.51,19.52,19.44,19.44,32100.0,16.9742,16.9829,16.9133,16.9133,32100.0
2007-10-11 10:40:00,19.43,19.43,19.31,19.42,53200.0,16.9046,16.9046,16.8002,16.8959,53200.0
2007-10-11 10:50:00,19.41,19.54,19.4,19.52,59700.0,16.8872,17.0003,16.8785,16.9829,59700.0
2007-10-11 11:00:00,19.51,19.53,19.47,19.48,62600.0,16.9742,16.9916,16.9394,16.9481,62600.0
2007-10-11 11:10:00,19.49,19.49,19.41,19.44,54700.0,16.9568,16.9568,16.8872,16.9133,54700.0
2007-10-11 11:20:00,19.44,19.51,19.39,19.49,52500.0,16.9133,16.9742,16.8698,16.9568,52500.0
2007-10-11 11:30:00,19.48,19.64,19.47,19.59,96600.0,16.9481,17.0873,16.9394,17.0438,96600.0
2007-10-11 11:40:00,19.56,19.57,19.52,19.57,51500.0,17.0177,17.0264,16.9829,17.0264,51500.0
2007-10-11 11:50:00,19.56,19.56,19.47,19.48,80300.0,17.0177,17.0177,16.9394,16.9481,80300.0
2007-10-11 12:00:00,19.48,19.49,19.46,19.47,50500.0,16.9481,16.9568,16.9307,16.9394,50500.0
2007-10-11 12:10:00,19.47,19.5,19.46,19.49,61700.0,16.9394,16.9655,16.9307,16.9568,61700.0
2007-10-11 12:20:00,19.5,19.53,19.46,19.48,93200.0,16.9655,16.9916,16.9307,16.9481,93200.0
2007-10-11 12:30:00,19.49,19.5,19.44,19.47,36200.0,16.9568,16.9655,16.9133,16.9394,36200.0
2007-10-11 12:40:00,19.46,19.48,19.45,19.46,29400.0,16.9307,16.9481,16.922,16.9307,29400.0
2007-10-11 12:50:00,19.45,19.47,19.38,19.39,83600.0,16.922,16.9394,16.8611,16.8698,83600.0
2007-10-11 13:00:00,19.4,19.42,19.39,19.41,74800.0,16.8785,16.8959,16.8698,16.8872,74800.0
2007-10-11 13:10:00,19.42,19.45,19.4,19.4,83500.0,16.8959,16.922,16.8785,16.8785,83500.0
2007-10-11 13:20:00,19.42,19.46,19.41,19.46,62400.0,16.8959,16.9307,16.8872,16.9307,62400.0
2007-10-11 13:30:00,19.45,19.48,19.43,19.44,145200.0,16.922,16.9481,16.9046,16.9133,145200.0
2007-10-11 13:40:00,19.46,19.46,19.41,19.42,25200.0,16.9307,16.9307,16.8872,16.8959,25200.0
2007-10-11 13:50:00,19.42,19.43,19.41,19.42,31300.0,16.8959,16.9046,16.8872,16.8959,31300.0
2007-10-11 14:00:00,19.42,19.43,19.35,19.35,53400.0,16.8959,16.9046,16.835,16.835,53400.0
2007-10-11 14:10:00,19.36,19.36,19.3,19.33,66300.0,16.8437,16.8437,16.7915,16.8176,66300.0
2007-10-11 14:20:00,19.32,19.34,19.3,19.31,83600.0,16.8089,16.8263,16.7915,16.8002,83600.0
2007-10-11 14:30:00,19.31,19.31,19.25,19.27,62200.0,16.8002,16.8002,16.748,16.7654,62200.0
2007-10-11 14:40:00,19.28,19.31,19.27,19.31,27800.0,16.7741,16.8002,16.7654,16.8002,27800.0
2007-10-11 14:50:00,19.31,19.36,19.28,19.35,84200.0,16.8002,16.8437,16.7741,16.835,84200.0
2007-10-11 15:00:00,19.35,19.35,19.27,19.35,74600.0,16.835,16.835,16.7654,16.835,74600.0
2007-10-11 15:10:00,19.32,19.41,19.3,19.38,294500.0,16.8089,16.8872,16.7915,16.8611,294500.0
2007-10-11 15:20:00,19.37,19.43,19.33,19.41,114700.0,16.8524,16.9046,16.8176,16.8872,114700.0
2007-10-11 15:30:00,19.4,19.45,19.34,19.34,186500.0,16.8785,16.922,16.8263,16.8263,186500.0
2007-10-11 15:40:00,19.34,19.36,19.24,19.32,133700.0,16.8263,16.8437,16.7393,16.8089,133700.0
2007-10-11 15:50:00,19.32,19.4,19.28,19.39,182000.0,16.8089,16.8785,16.7741,16.8698,182000.0
2007-10-12 09:30:00,19.25,19.3,19.18,19.25,28300.0,16.748,16.7915,16.6871,16.748,28300.0
2007-10-12 09:40:00,19.25,19.35,19.25,19.25,33300.0,16.748,16.835,16.748,16.748,33300.0
2007-10-12 09:50:00,19.24,19.25,19.21,19.21,15800.0,16.7393,16.748,16.7132,16.7132,15800.0
2007-10-12 10:00:00,19.22,19.3,19.17,19.26,51600.0,16.7219,16.7915,16.6784,16.7567,51600.0
2007-10-12 10:10:00,19.25,19.29,19.18,19.23,67900.0,16.748,16.7828,16.6871,16.7306,67900.0
2007-10-12 10:20:00,19.23,19.23,19.15,19.17,35800.0,16.7306,16.7306,16.661,16.6784,35800.0
2007-10-12 10:30:00,19.17,19.2,19.12,19.14,31400.0,16.6784,16.7045,16.6349,16.6523,31400.0
2007-10-12 10:40:00,19.14,19.19,19.11,19.19,18000.0,16.6523,16.6958,16.6262,16.6958,18000.0
2007-10-12 10:50:00,19.19,19.19,19.1,19.11,11000.0,16.6958,16.6958,16.6175,16.6262,11000.0
2007-10-12 11:00:00,19.15,19.26,19.08,19.26,71700.0,16.661,16.7567,16.6001,16.7567,71700.0
2007-10-12 11:10:00,19.26,19.26,19.25,19.26,16400.0,16.7567,16.7567,16.748,16.7567,16400.0
2007-10-12 11:20:00,19.27,19.28,19.25,19.25,13100.0,16.7654,16.7741,16.748,16.748,13100.0
2007-10-12 11:30:00,19.25,19.35,19.25,19.3,16400.0,16.748,16.835,16.748,16.7915,16400.0
2007-10-12 11:40:00,19.31,19.38,19.31,19.38,25600.0,16.8002,16.8611,16.8002,16.8611,25600.0
2007-10-12 11:50:00,19.37,19.45,19.36,19.45,27600.0,16.8524,16.922,16.8437,16.922,27600.0
2007-10-12 12:00:00,19.45,19.49,19.42,19.42,39500.0,16.922,16.9568,16.8959,16.8959,39500.0
2007-10-12 12:10:00,19.41,19.5,19.41,19.45,63800.0,16.8872,16.9655,16.8872,16.922,63800.0
2007-10-12 12:20:00,19.49,19.5,19.44,19.44,38100.0,16.9568,16.9655,16.9133,16.9133,38100.0
2007-10-12 12:30:00,19.42,19.42,19.39,19.39,10500.0,16.8959,16.8959,16.8698,16.8698,10500.0
2007-10-12 12:40:00,19.39,19.44,19.38,19.41,12300.0,16.8698,16.9133,16.8611,16.8872,12300.0
2007-10-12 12:50:00,19.41,19.49,19.4,19.4,17100.0,16.8872,16.9568,16.8785,16.8785,17100.0
2007-10-12 13:00:00,19.4,19.46,19.4,19.43,12500.0,16.8785,16.9307,16.8785,16.9046,12500.0
2007-10-12 13:10:00,19.42,19.47,19.41,19.45,12700.0,16.8959,16.9394,16.8872,16.922,12700.0
2007-10-12 13:20:00,19.46,19.61,19.41,19.55,106900.0,16.9307,17.0612,16.8872,17.009,106900.0
2007-10-12 13:30:00,19.54,19.68,19.54,19.63,78800.0,17.0003,17.1221,17.0003,17.0786,78800.0
2007-10-12 13:40:00,19.63,19.68,19.63,19.66,39800.0,17.0786,17.1221,17.0786,17.1047,39800.0
2007-10-12 13:50:00,19.66,19.68,19.65,19.68,46300.0,17.1047,17.1221,17.096,17.1221,46300.0
2007-10-12 14:00:00,19.68,19.68,19.57,19.65,131000.0,17.1221,17.1221,17.0264,17.096,131000.0
2007-10-12 14:10:00,19.65,19.67,19.64,19.66,47600.0,17.096,17.1134,17.0873,17.1047,47600.0
2007-10-12 14:20:00,19.66,19.69,19.59,19.69,63100.0,17.1047,17.1308,17.0438,17.1308,63100.0
2007-10-12 14:30:00,19.69,19.7,19.59,19.7,47000.0,17.1308,17.1395,17.0438,17.1395,47000.0
2007-10-12 14:40:00,19.7,19.72,19.65,19.71,103400.0,17.1395,17.1569,17.096,17.1482,103400.0
2007-10-12 14:50:00,19.7,19.73,19.68,19.68,99500.0,17.1395,17.1656,17.1221,17.1221,99500.0
2007-10-12 15:00:00,19.68,19.7,19.64,19.68,50000.0,17.1221,17.1395,17.0873,17.1221,50000.0
2007-10-12 15:10:00,19.7,19.74,19.68,19.74,55400.0,17.1395,17.1743,17.1221,17.1743,55400.0
2007-10-12 15:20:00,19.74,19.76,19.7,19.75,82000.0,17.1743,17.1917,17.1395,17.183,82000.0
2007-10-12 15:30:00,19.74,19.8,19.74,19.78,139300.0,17.1743,17.2265,17.1743,17.2091,139300.0
2007-10-12 15:40:00,19.79,19.8,19.7,19.79,101900.0,17.2178,17.2265,17.1395,17.2178,101900.0
2007-10-12 15:50:00,19.79,19.98,19.77,19.96,452500.0,17.2178,17.3831,17.2004,17.3657,452500.0
2007-10-15 09:30:00,19.78,19.8,19.55,19.58,132300.0,17.2091,17.2265,17.009,17.0351,132300.0
2007-10-15 09:40:00,19.6,19.64,19.55,19.56,58400.0,17.0525,17.0873,17.009,17.0177,58400.0
2007-10-15 09:50:00,19.56,19.57,19.3,19.36,86800.0,17.0177,17.0264,16.7915,16.8437,86800.0
2007-10-15 10:00:00,19.36,19.42,19.34,19.35,49500.0,16.8437,16.8959,16.8263,16.835,49500.0
2007-10-15 10:10:00,19.35,19.5,19.35,19.46,49000.0,16.835,16.9655,16.835,16.9307,49000.0
2007-10-15 10:20:00,19.46,19.5,19.44,19.49,43800.0,16.9307,16.9655,16.9133,16.9568,43800.0
2007-10-15 10:30:00,19.48,19.5,19.35,19.35,38300.0,16.9481,16.9655,16.835,16.835,38300.0
2007-10-15 10:40:00,19.35,19.36,19.25,19.27,40100.0,16.835,16.8437,16.748,16.7654,40100.0
2007-10-15 10:50:00,19.29,19.42,19.28,19.42,301100.0,16.7828,16.8959,16.7741,16.8959,301100.0
2007-10-15 11:00:00,19.42,19.42,19.23,19.23,47000.0,16.8959,16.8959,16.7306,16.7306,47000.0
2007-10-15 11:10:00,19.22,19.38,19.21,19.36,42400.0,16.7219,16.8611,16.7132,16.8437,42400.0
2007-10-15 11:20:00,19.36,19.41,19.28,19.34,47600.0,16.8437,16.8872,16.7741,16.8263,47600.0
2007-10-15 11:30:00,19.34,19.4,19.33,19.4,81600.0,16.8263,16.8785,16.8176,16.8785,81600.0
2007-10-15 11:40:00,19.39,19.43,19.37,19.37,67200.0,16.8698,16.9046,16.8524,16.8524,67200.0
2007-10-15 11:50:00,19.37,19.39,19.24,19.24,67900.0,16.8524,16.8698,16.7393,16.7393,67900.0
2007-10-15 12:00:00,19.25,19.35,19.21,19.28,38600.0,16.748,16.835,16.7132,16.7741,38600.0
2007-10-15 12:10:00,19.28,19.35,19.27,19.33,20300.0,16.7741,16.835,16.7654,16.8176,20300.0
2007-10-15 12:20:00,19.33,19.33,19.26,19.26,15200.0,16.8176,16.8176,16.7567,16.7567,15200.0
2007-10-15 12:30:00,19.26,19.3,19.24,19.25,28200.0,16.7567,16.7915,16.7393,16.748,28200.0
2007-10-15 12:40:00,19.25,19.26,19.22,19.22,44700.0,16.748,16.7567,16.7219,16.7219,44700.0
2007-10-15 12:50:00,19.21,19.27,19.21,19.25,46000.0,16.7132,16.7654,16.7132,16.748,46000.0
2007-10-15 13:00:00,19.25,19.27,19.2,19.21,123500.0,16.748,16.7654,16.7045,16.7132,123500.0
2007-10-15 13:10:00,19.21,19.24,19.21,19.23,43900.0,16.7132,16.7393,16.7132,16.7306,43900.0
2007-10-15 13:20:00,19.23,19.3,19.21,19.21,59000.0,16.7306,16.7915,16.7132,16.7132,59000.0
2007-10-15 13:30:00,19.21,19.29,19.17,19.26,100500.0,16.7132,16.7828,16.6784,16.7567,100500.0
2007-10-15 13:40:00,19.26,19.49,19.24,19.47,109500.0,16.7567,16.9568,16.7393,16.9394,109500.0
2007-10-15 13:50:00,19.47,19.49,19.4,19.44,94900.0,16.9394,16.9568,16.8785,16.9133,94900.0
2007-10-15 14:00:00,19.45,19.56,19.37,19.38,143900.0,16.922,17.0177,16.8524,16.8611,143900.0
2007-10-15 14:10:00,19.37,19.47,19.36,19.47,100600.0,16.8524,16.9394,16.8437,16.9394,100600.0
2007-10-15 14:20:00,19.46,19.59,19.45,19.58,83700.0,16.9307,17.0438,16.922,17.0351,83700.0
2007-10-15 14:30:00,19.57,19.71,19.55,19.66,157600.0,17.0264,17.1482,17.009,17.1047,157600.0
2007-10-15 14:40:00,19.63,19.68,19.62,19.62,92100.0,17.0786,17.1221,17.0699,17.0699,92100.0
2007-10-15 14:50:00,19.61,19.62,19.52,19.55,112200.0,17.0612,17.0699,16.9829,17.009,112200.0
2007-10-15 15:00:00,19.55,19.68,19.53,19.66,90500.0,17.009,17.1221,16.9916,17.1047,90500.0
2007-10-15 15:10:00,19.67,19.75,19.66,19.74,121600.0,17.1134,17.183,17.1047,17.1743,121600.0
2007-10-15 15:20:00,19.75,19.87,19.74,19.84,286900.0,17.183,17.2874,17.1743,17.2613,286900.0
2007-10-15 15:30:00,19.84,19.85,19.68,19.71,225600.0,17.2613,17.27,17.1221,17.1482,225600.0
2007-10-15 15:40:00,19.72,19.92,19.7,19.86,214400.0,17.1569,17.3309,17.1395,17.2787,214400.0
2007-10-15 15:50:00,19.87,20.0,19.86,20.0,377300.0,17.2874,17.4005,17.2787,17.4005,377300.0
2007-10-16 09:30:00,20.25,20.25,19.3,19.81,827000.0,17.618,17.618,16.7915,17.2352,827000.0
2007-10-16 09:40:00,19.84,19.97,19.68,19.73,312100.0,17.2613,17.3744,17.1221,17.1656,312100.0
2007-10-16 09:50:00,19.76,19.84,19.64,19.73,239900.0,17.1917,17.2613,17.0873,17.1656,239900.0
2007-10-16 10:00:00,19.73,20.0,19.71,19.95,144100.0,17.1656,17.4005,17.1482,17.357,144100.0
2007-10-16 10:10:00,19.94,20.09,19.71,19.76,435300.0,17.3483,17.4788,17.1482,17.1917,435300.0
2007-10-16 10:20:00,19.77,20.0,19.55,19.6,220400.0,17.2004,17.4005,17.009,17.0525,220400.0
2007-10-16 10:30:00,19.6,19.73,19.6,19.65,59500.0,17.0525,17.1656,17.0525,17.096,59500.0
2007-10-16 10:40:00,19.65,19.82,19.65,19.75,97800.0,17.096,17.2439,17.096,17.183,97800.0
2007-10-16 10:50:00,19.74,20.0,19.7,20.0,201300.0,17.1743,17.4005,17.1395,17.4005,201300.0
2007-10-16 11:00:00,19.99,20.22,19.96,20.17,432700.0,17.3918,17.5919,17.3657,17.5484,432700.0
2007-10-16 11:10:00,20.18,20.36,20.13,20.2,344700.0,17.5571,17.7137,17.5136,17.5745,344700.0
2007-10-16 11:20:00,20.23,20.27,20.15,20.22,148100.0,17.6006,17.6354,17.531,17.5919,148100.0
2007-10-16 11:30:00,20.23,20.37,20.18,20.3,140600.0,17.6006,17.7224,17.5571,17.6615,140600.0
2007-10-16 11:40:00,20.3,20.35,20.26,20.31,182300.0,17.6615,17.705,17.6267,17.6702,182300.0
2007-10-16 11:50:00,20.3,20.4,20.23,20.27,452000.0,17.6615,17.7485,17.6006,17.6354,452000.0
2007-10-16 12:00:00,20.3,20.37,20.24,20.34,180700.0,17.6615,17.7224,17.6093,17.6963,180700.0
2007-10-16 12:10:00,20.35,20.37,20.32,20.35,96300.0,17.705,17.7224,17.6789,17.705,96300.0
2007-10-16 12:20:00,20.34,20.35,20.32,20.33,113200.0,17.6963,17.705,17.6789,17.6876,113200.0
2007-10-16 12:30:00,20.32,20.46,20.32,20.44,107600.0,17.6789,17.8007,17.6789,17.7833,107600.0
2007-10-16 12:40:00,20.44,20.5,20.42,20.49,156100.0,17.7833,17.8355,17.7659,17.8268,156100.0
2007-10-16 12:50:00,20.48,20.48,20.37,20.38,56800.0,17.8181,17.8181,17.7224,17.7311,56800.0
2007-10-16 13:00:00,20.39,20.4,20.3,20.33,293300.0,17.7398,17.7485,17.6615,17.6876,293300.0
2007-10-16 13:10:00,20.33,20.33,20.12,20.18,151000.0,17.6876,17.6876,17.5049,17.5571,151000.0
2007-10-16 13:20:00,20.18,20.36,20.16,20.34,175100.0,17.5571,17.7137,17.5397,17.6963,175100.0
2007-10-16 13:30:00,20.35,20.36,20.27,20.3,77900.0,17.705,17.7137,17.6354,17.6615,77900.0
2007-10-16 13:40:00,20.3,20.35,20.29,20.29,127100.0,17.6615,17.705,17.6528,17.6528,127100.0
2007-10-16 13:50:00,20.29,20.3,20.29,20.29,43600.0,17.6528,17.6615,17.6528,17.6528,43600.0
2007-10-16 14:00:00,20.3,20.3,20.29,20.3,58000.0,17.6615,17.6615,17.6528,17.6615,58000.0
2007-10-16 14:10:00,20.3,20.3,20.27,20.27,47600.0,17.6615,17.6615,17.6354,17.6354,47600.0
2007-10-16 14:20:00,20.28,20.3,20.23,20.27,111600.0,17.6441,17.6615,17.6006,17.6354,111600.0
2007-10-16 14:30:00,20.26,20.27,20.18,20.2,170600.0,17.6267,17.6354,17.5571,17.5745,170600.0
2007-10-16 14:40:00,20.2,20.24,20.18,20.2,78200.0,17.5745,17.6093,17.5571,17.5745,78200.0
2007-10-16 14:50:00,20.2,20.24,20.2,20.24,33800.0,17.5745,17.6093,17.5745,17.6093,33800.0
2007-10-16 15:00:00,20.24,20.26,20.22,20.25,94500.0,17.6093,17.6267,17.5919,17.618,94500.0
2007-10-16 15:10:00,20.25,20.27,20.19,20.21,188700.0,17.618,17.6354,17.5658,17.5832,188700.0
2007-10-16 15:20:00,20.23,20.23,20.05,20.1,218900.0,17.6006,17.6006,17.444,17.4875,218900.0
2007-10-16 15:30:00,20.1,20.2,20.07,20.14,235400.0,17.4875,17.5745,17.4614,17.5223,235400.0
2007-10-16 15:40:00,20.13,20.15,20.08,20.1,269100.0,17.5136,17.531,17.4701,17.4875,269100.0
2007-10-16 15:50:00,20.1,20.23,20.06,20.1,301600.0,17.4875,17.6006,17.4527,17.4875,301600.0
2007-10-17 09:30:00,20.36,20.48,20.2,20.43,296700.0,17.7137,17.8181,17.5745,17.7746,296700.0
2007-10-17 09:40:00,20.44,20.44,20.29,20.34,188400.0,17.7833,17.7833,17.6528,17.6963,188400.0
2007-10-17 09:50:00,20.35,20.45,20.24,20.41,140700.0,17.705,17.792,17.6093,17.7572,140700.0
2007-10-17 10:00:00,20.43,20.5,20.4,20.5,218300.0,17.7746,17.8355,17.7485,17.8355,218300.0
2007-10-17 10:10:00,20.5,20.5,20.43,20.45,114800.0,17.8355,17.8355,17.7746,17.792,114800.0
2007-10-17 10:20:00,20.45,20.45,20.38,20.4,27800.0,17.792,17.792,17.7311,17.7485,27800.0
2007-10-17 10:30:00,20.39,20.52,20.39,20.49,286700.0,17.7398,17.8529,17.7398,17.8268,286700.0
2007-10-17 10:40:00,20.5,20.51,20.36,20.42,112400.0,17.8355,17.8442,17.7137,17.7659,112400.0
2007-10-17 10:50:00,20.41,20.42,20.3,20.34,97000.0,17.7572,17.7659,17.6615,17.6963,97000.0
2007-10-17 11:00:00,20.33,20.56,20.31,20.49,422300.0,17.6876,17.8877,17.6702,17.8268,422300.0
2007-10-17 11:10:00,20.49,20.5,20.35,20.42,142000.0,17.8268,17.8355,17.705,17.7659,142000.0
2007-10-17 11:20:00,20.42,20.46,20.38,20.45,69900.0,17.7659,17.8007,17.7311,17.792,69900.0
2007-10-17 11:30:00,20.45,20.46,20.42,20.44,113400.0,17.792,17.8007,17.7659,17.7833,113400.0
2007-10-17 11:40:00,20.45,20.45,20.31,20.4,147700.0,17.792,17.792,17.6702,17.7485,147700.0
2007-10-17 11:50:00,20.4,20.45,20.34,20.39,231700.0,17.7485,17.792,17.6963,17.7398,231700.0
2007-10-17 12:00:00,20.4,20.46,20.38,20.45,270800.0,17.7485,17.8007,17.7311,17.792,270800.0
2007-10-17 12:10:00,20.45,20.45,20.4,20.42,64100.0,17.792,17.792,17.7485,17.7659,64100.0
2007-10-17 12:20:00,20.43,20.44,20.3,20.42,66400.0,17.7746,17.7833,17.6615,17.7659,66400.0
2007-10-17 12:30:00,20.41,20.45,20.35,20.42,71300.0,17.7572,17.792,17.705,17.7659,71300.0
2007-10-17 12:40:00,20.42,20.45,20.36,20.43,44900.0,17.7659,17.792,17.7137,17.7746,44900.0
2007-10-17 12:50:00,20.42,20.43,20.37,20.41,31800.0,17.7659,17.7746,17.7224,17.7572,31800.0
2007-10-17 13:00:00,20.39,20.4,20.26,20.29,56700.0,17.7398,17.7485,17.6267,17.6528,56700.0
2007-10-17 13:10:00,20.28,20.34,20.28,20.33,35000.0,17.6441,17.6963,17.6441,17.6876,35000.0
2007-10-17 13:20:00,20.32,20.33,20.27,20.27,200200.0,17.6789,17.6876,17.6354,17.6354,200200.0
2007-10-17 13:30:00,20.26,20.28,20.23,20.26,211900.0,17.6267,17.6441,17.6006,17.6267,211900.0
2007-10-17 13:40:00,20.25,20.27,20.23,20.25,97200.0,17.618,17.6354,17.6006,17.618,97200.0
2007-10-17 13:50:00,20.25,20.32,20.17,20.27,242100.0,17.618,17.6789,17.5484,17.6354,242100.0
2007-10-17 14:00:00,20.27,20.27,20.2,20.22,75200.0,17.6354,17.6354,17.5745,17.5919,75200.0
2007-10-17 14:10:00,20.22,20.22,20.03,20.11,78500.0,17.5919,17.5919,17.4266,17.4962,78500.0
2007-10-17 14:20:00,20.11,20.25,20.09,20.24,77100.0,17.4962,17.618,17.4788,17.6093,77100.0
2007-10-17 14:30:00,20.23,20.24,20.22,20.23,33200.0,17.6006,17.6093,17.5919,17.6006,33200.0
2007-10-17 14:40:00,20.23,20.3,20.23,20.25,58800.0,17.6006,17.6615,17.6006,17.618,58800.0
2007-10-17 14:50:00,20.26,20.26,20.21,20.23,38400.0,17.6267,17.6267,17.5832,17.6006,38400.0
2007-10-17 15:00:00,20.25,20.3,20.22,20.28,79000.0,17.618,17.6615,17.5919,17.6441,79000.0
2007-10-17 15:10:00,20.28,20.3,20.26,20.28,147400.0,17.6441,17.6615,17.6267,17.6441,147400.0
2007-10-17 15:20:00,20.27,20.29,20.15,20.29,67000.0,17.6354,17.6528,17.531,17.6528,67000.0
2007-10-17 15:30:00,20.29,20.42,20.25,20.4,186700.0,17.6528,17.7659,17.618,17.7485,186700.0
2007-10-17 15:40:00,20.4,20.42,20.32,20.42,128000.0,17.7485,17.7659,17.6789,17.7659,128000.0
2007-10-17 15:50:00,20.41,20.45,20.34,20.39,297900.0,17.7572,17.792,17.6963,17.7398,297900.0
2007-10-18 09:30:00,20.35,20.4,20.31,20.39,90700.0,17.705,17.7485,17.6702,17.7398,90700.0
2007-10-18 09:40:00,20.39,20.39,20.13,20.32,89000.0,17.7398,17.7398,17.5136,17.6789,89000.0
2007-10-18 09:50:00,20.3,20.4,20.25,20.28,87100.0,17.6615,17.7485,17.618,17.6441,87100.0
2007-10-18 10:00:00,20.28,20.3,20.13,20.19,133100.0,17.6441,17.6615,17.5136,17.5658,133100.0
2007-10-18 10:10:00,20.19,20.35,20.19,20.33,51000.0,17.5658,17.705,17.5658,17.6876,51000.0
2007-10-18 10:20:00,20.34,20.35,20.22,20.3,45200.0,17.6963,17.705,17.5919,17.6615,45200.0
2007-10-18 10:30:00,20.3,20.32,20.24,20.24,64100.0,17.6615,17.6789,17.6093,17.6093,64100.0
2007-10-18 10:40:00,20.24,20.27,20.23,20.25,41300.0,17.6093,17.6354,17.6006,17.618,41300.0
2007-10-18 10:50:00,20.27,20.29,20.2,20.22,35700.0,17.6354,17.6528,17.5745,17.5919,35700.0
2007-10-18 11:00:00,20.22,20.27,20.19,20.21,48800.0,17.5919,17.6354,17.5658,17.5832,48800.0
2007-10-18 11:10:00,20.21,20.24,20.2,20.23,22000.0,17.5832,17.6093,17.5745,17.6006,22000.0
2007-10-18 11:20:00,20.23,20.28,20.21,20.23,48900.0,17.6006,17.6441,17.5832,17.6006,48900.0
2007-10-18 11:30:00,20.22,20.25,20.21,20.23,24500.0,17.5919,17.618,17.5832,17.6006,24500.0
2007-10-18 11:40:00,20.23,20.24,20.18,20.2,64400.0,17.6006,17.6093,17.5571,17.5745,64400.0
2007-10-18 11:50:00,20.19,20.21,20.17,20.21,20900.0,17.5658,17.5832,17.5484,17.5832,20900.0
2007-10-18 12:00:00,20.2,20.21,20.16,20.17,35300.0,17.5745,17.5832,17.5397,17.5484,35300.0
2007-10-18 12:10:00,20.17,20.17,20.05,20.1,48200.0,17.5484,17.5484,17.444,17.4875,48200.0
2007-10-18 12:20:00,20.12,20.19,20.12,20.14,23700.0,17.5049,17.5658,17.5049,17.5223,23700.0
2007-10-18 12:30:00,20.13,20.2,20.09,20.11,36800.0,17.5136,17.5745,17.4788,17.4962,36800.0
2007-10-18 12:40:00,20.1,20.12,20.06,20.1,21300.0,17.4875,17.5049,17.4527,17.4875,21300.0
2007-10-18 12:50:00,20.1,20.15,20.09,20.14,27100.0,17.4875,17.531,17.4788,17.5223,27100.0
2007-10-18 13:00:00,20.14,20.15,20.08,20.09,47500.0,17.5223,17.531,17.4701,17.4788,47500.0
2007-10-18 13:10:00,20.08,20.09,19.79,19.99,136300.0,17.4701,17.4788,17.2178,17.3918,136300.0
2007-10-18 13:20:00,20.0,20.08,19.87,20.07,66400.0,17.4005,17.4701,17.2874,17.4614,66400.0
2007-10-18 13:30:00,20.07,20.13,20.05,20.11,51500.0,17.4614,17.5136,17.444,17.4962,51500.0
2007-10-18 13:40:00,20.11,20.25,20.1,20.22,177000.0,17.4962,17.618,17.4875,17.5919,177000.0
2007-10-18 13:50:00,20.21,20.24,20.16,20.23,46500.0,17.5832,17.6093,17.5397,17.6006,46500.0
2007-10-18 14:00:00,20.23,20.25,20.2,20.23,44500.0,17.6006,17.618,17.5745,17.6006,44500.0
2007-10-18 14:10:00,20.23,20.23,20.18,20.18,46300.0,17.6006,17.6006,17.5571,17.5571,46300.0
2007-10-18 14:20:00,20.18,20.24,20.15,20.19,63100.0,17.5571,17.6093,17.531,17.5658,63100.0
2007-10-18 14:30:00,20.2,20.23,20.08,20.08,55000.0,17.5745,17.6006,17.4701,17.4701,55000.0
2007-10-18 14:40:00,20.08,20.13,20.08,20.12,21300.0,17.4701,17.5136,17.4701,17.5049,21300.0
2007-10-18 14:50:00,20.12,20.19,20.02,20.03,134500.0,17.5049,17.5658,17.4179,17.4266,134500.0
2007-10-18 15:00:00,20.02,20.05,19.89,20.01,100400.0,17.4179,17.444,17.3048,17.4092,100400.0
2007-10-18 15:10:00,20.01,20.05,20.01,20.05,32800.0,17.4092,17.444,17.4092,17.444,32800.0
2007-10-18 15:20:00,20.05,20.11,20.0,20.11,62400.0,17.444,17.4962,17.4005,17.4962,62400.0
2007-10-18 15:30:00,20.1,20.11,19.98,20.06,52200.0,17.4875,17.4962,17.3831,17.4527,52200.0
2007-10-18 15:40:00,20.06,20.06,19.93,20.03,110700.0,17.4527,17.4527,17.3396,17.4266,110700.0
2007-10-18 15:50:00,20.03,20.04,19.94,20.0,80700.0,17.4266,17.4353,17.3483,17.4005,80700.0
2007-10-19 09:30:00,20.04,20.04,19.88,19.99,79400.0,17.4353,17.4353,17.2961,17.3918,79400.0
2007-10-19 09:40:00,19.98,19.99,19.79,19.81,195600.0,17.3831,17.3918,17.2178,17.2352,195600.0
2007-10-19 09:50:00,19.81,19.82,19.71,19.73,55000.0,17.2352,17.2439,17.1482,17.1656,55000.0
2007-10-19 10:00:00,19.74,19.79,19.49,19.57,177800.0,17.1743,17.2178,16.9568,17.0264,177800.0
2007-10-19 10:10:00,19.56,19.89,19.56,19.69,131800.0,17.0177,17.3048,17.0177,17.1308,131800.0
2007-10-19 10:20:00,19.69,19.81,19.68,19.73,49700.0,17.1308,17.2352,17.1221,17.1656,49700.0
2007-10-19 10:30:00,19.73,19.8,19.69,19.77,31900.0,17.1656,17.2265,17.1308,17.2004,31900.0
2007-10-19 10:40:00,19.76,19.81,19.73,19.8,25700.0,17.1917,17.2352,17.1656,17.2265,25700.0
2007-10-19 10:50:00,19.8,19.8,19.69,19.69,48700.0,17.2265,17.2265,17.1308,17.1308,48700.0
2007-10-19 11:00:00,19.7,19.81,19.69,19.76,78600.0,17.1395,17.2352,17.1308,17.1917,78600.0
2007-10-19 11:10:00,19.76,19.78,19.69,19.72,30500.0,17.1917,17.2091,17.1308,17.1569,30500.0
2007-10-19 11:20:00,19.71,19.73,19.68,19.72,21100.0,17.1482,17.1656,17.1221,17.1569,21100.0
2007-10-19 11:30:00,19.72,19.72,19.6,19.65,53400.0,17.1569,17.1569,17.0525,17.096,53400.0
2007-10-19 11:40:00,19.64,19.66,19.6,19.6,18200.0,17.0873,17.1047,17.0525,17.0525,18200.0
2007-10-19 11:50:00,19.6,19.69,19.59,19.62,27200.0,17.0525,17.1308,17.0438,17.0699,27200.0
2007-10-19 12:00:00,19.62,19.62,19.59,19.62,27900.0,17.0699,17.0699,17.0438,17.0699,27900.0
2007-10-19 12:10:00,19.64,19.75,19.64,19.69,71000.0,17.0873,17.183,17.0873,17.1308,71000.0
2007-10-19 12:20:00,19.67,19.68,19.55,19.59,40800.0,17.1134,17.1221,17.009,17.0438,40800.0
2007-10-19 12:30:00,19.59,19.73,19.59,19.72,17600.0,17.0438,17.1656,17.0438,17.1569,17600.0
2007-10-19 12:40:00,19.72,19.85,19.72,19.81,81200.0,17.1569,17.27,17.1569,17.2352,81200.0
2007-10-19 12:50:00,19.81,19.83,19.78,19.82,15700.0,17.2352,17.2526,17.2091,17.2439,15700.0
2007-10-19 13:00:00,19.82,19.82,19.69,19.71,30800.0,17.2439,17.2439,17.1308,17.1482,30800.0
2007-10-19 13:10:00,19.7,19.74,19.66,19.7,12800.0,17.1395,17.1743,17.1047,17.1395,12800.0
2007-10-19 13:20:00,19.7,19.73,19.62,19.64,24300.0,17.1395,17.1656,17.0699,17.0873,24300.0
2007-10-19 13:30:00,19.65,19.68,19.64,19.67,9800.0,17.096,17.1221,17.0873,17.1134,9800.0
2007-10-19 13:40:00,19.66,19.69,19.63,19.69,14600.0,17.1047,17.1308,17.0786,17.1308,14600.0
2007-10-19 13:50:00,19.68,19.69,19.66,19.68,21100.0,17.1221,17.1308,17.1047,17.1221,21100.0
2007-10-19 14:00:00,19.68,19.69,19.67,19.68,25000.0,17.1221,17.1308,17.1134,17.1221,25000.0
2007-10-19 14:10:00,19.68,19.68,19.64,19.65,27500.0,17.1221,17.1221,17.0873,17.096,27500.0
2007-10-19 14:20:00,19.66,19.68,19.62,19.66,20400.0,17.1047,17.1221,17.0699,17.1047,20400.0
2007-10-19 14:30:00,19.66,19.68,19.64,19.64,28200.0,17.1047,17.1221,17.0873,17.0873,28200.0
2007-10-19 14:40:00,19.64,19.66,19.63,19.65,25000.0,17.0873,17.1047,17.0786,17.096,25000.0
2007-10-19 14:50:00,19.65,19.65,19.61,19.65,25500.0,17.096,17.096,17.0612,17.096,25500.0
2007-10-19 15:00:00,19.64,19.69,19.6,19.61,40200.0,17.0873,17.1308,17.0525,17.0612,40200.0
2007-10-19 15:10:00,19.61,19.62,19.55,19.58,82300.0,17.0612,17.0699,17.009,17.0351,82300.0
2007-10-19 15:20:00,19.57,19.57,19.5,19.51,61800.0,17.0264,17.0264,16.9655,16.9742,61800.0
2007-10-19 15:30:00,19.52,19.59,19.51,19.52,73900.0,16.9829,17.0438,16.9742,16.9829,73900.0
2007-10-19 15:40:00,19.53,19.58,19.5,19.54,126500.0,16.9916,17.0351,16.9655,17.0003,126500.0
2007-10-19 15:50:00,19.54,19.57,19.5,19.5,134700.0,17.0003,17.0264,16.9655,16.9655,134700.0
2007-10-22 09:30:00,19.21,19.5,19.2,19.5,63100.0,16.7132,16.9655,16.7045,16.9655,63100.0
2007-10-22 09:40:00,19.5,20.2,19.5,20.05,264800.0,16.9655,17.5745,16.9655,17.444,264800.0
2007-10-22 09:50:00,20.05,20.1,19.9,19.97,88400.0,17.444,17.4875,17.3135,17.3744,88400.0
2007-10-22 10:00:00,19.98,20.15,19.98,20.1,153300.0,17.3831,17.531,17.3831,17.4875,153300.0
2007-10-22 10:10:00,20.11,20.25,20.06,20.11,77200.0,17.4962,17.618,17.4527,17.4962,77200.0
2007-10-22 10:20:00,20.11,20.11,19.98,20.05,112300.0,17.4962,17.4962,17.3831,17.444,112300.0
2007-10-22 10:30:00,20.05,20.08,20.05,20.06,37100.0,17.444,17.4701,17.444,17.4527,37100.0
2007-10-22 10:40:00,20.06,20.09,20.0,20.0,65900.0,17.4527,17.4788,17.4005,17.4005,65900.0
2007-10-22 10:50:00,20.0,20.0,19.84,19.84,57500.0,17.4005,17.4005,17.2613,17.2613,57500.0
2007-10-22 11:00:00,19.83,19.92,19.82,19.87,77600.0,17.2526,17.3309,17.2439,17.2874,77600.0
2007-10-22 11:10:00,19.86,20.0,19.85,20.0,81600.0,17.2787,17.4005,17.27,17.4005,81600.0
2007-10-22 11:20:00,20.0,20.0,19.84,19.97,136000.0,17.4005,17.4005,17.2613,17.3744,136000.0
2007-10-22 11:30:00,19.96,20.0,19.94,19.95,46200.0,17.3657,17.4005,17.3483,17.357,46200.0
2007-10-22 11:40:00,19.94,19.99,19.94,19.97,53200.0,17.3483,17.3918,17.3483,17.3744,53200.0
2007-10-22 11:50:00,19.97,19.98,19.95,19.97,20600.0,17.3744,17.3831,17.357,17.3744,20600.0
2007-10-22 12:00:00,19.97,20.0,19.95,19.95,31200.0,17.3744,17.4005,17.357,17.357,31200.0
2007-10-22 12:10:00,19.95,20.02,19.92,20.0,72700.0,17.357,17.4179,17.3309,17.4005,72700.0
2007-10-22 12:20:00,20.0,20.03,19.97,20.0,126600.0,17.4005,17.4266,17.3744,17.4005,126600.0
2007-10-22 12:30:00,20.0,20.0,19.99,20.0,32600.0,17.4005,17.4005,17.3918,17.4005,32600.0
2007-10-22 12:40:00,19.99,20.06,19.96,20.01,59000.0,17.3918,17.4527,17.3657,17.4092,59000.0
2007-10-22 12:50:00,20.01,20.1,20.0,20.1,61300.0,17.4092,17.4875,17.4005,17.4875,61300.0
2007-10-22 13:00:00,20.09,20.1,20.02,20.04,113500.0,17.4788,17.4875,17.4179,17.4353,113500.0
2007-10-22 13:10:00,20.03,20.06,19.99,20.06,29000.0,17.4266,17.4527,17.3918,17.4527,29000.0
2007-10-22 13:20:00,20.06,20.1,19.99,19.99,41000.0,17.4527,17.4875,17.3918,17.3918,41000.0
2007-10-22 13:30:00,19.99,20.07,19.92,20.03,21800.0,17.3918,17.4614,17.3309,17.4266,21800.0
2007-10-22 13:40:00,20.04,20.06,20.03,20.05,43700.0,17.4353,17.4527,17.4266,17.444,43700.0
2007-10-22 13:50:00,20.05,20.08,19.93,19.95,42300.0,17.444,17.4701,17.3396,17.357,42300.0
2007-10-22 14:00:00,19.95,20.04,19.95,19.98,35000.0,17.357,17.4353,17.357,17.3831,35000.0
2007-10-22 14:10:00,19.99,20.05,19.99,20.03,46000.0,17.3918,17.444,17.3918,17.4266,46000.0
2007-10-22 14:20:00,20.03,20.05,19.95,19.95,84400.0,17.4266,17.444,17.357,17.357,84400.0
2007-10-22 14:30:00,19.95,20.01,19.94,19.95,65100.0,17.357,17.4092,17.3483,17.357,65100.0
2007-10-22 14:40:00,19.95,20.0,19.95,19.98,66500.0,17.357,17.4005,17.357,17.3831,66500.0
2007-10-22 14:50:00,19.98,19.98,19.95,19.96,69700.0,17.3831,17.3831,17.357,17.3657,69700.0
2007-10-22 15:00:00,19.96,20.0,19.96,19.99,61500.0,17.3657,17.4005,17.3657,17.3918,61500.0
2007-10-22 15:10:00,19.99,20.05,19.98,20.02,130600.0,17.3918,17.444,17.3831,17.4179,130600.0
2007-10-22 15:20:00,20.03,20.05,20.0,20.03,149300.0,17.4266,17.444,17.4005,17.4266,149300.0
2007-10-22 15:30:00,20.04,20.05,20.0,20.01,84600.0,17.4353,17.444,17.4005,17.4092,84600.0
2007-10-22 15:40:00,20.01,20.03,19.94,19.95,183400.0,17.4092,17.4266,17.3483,17.357,183400.0
2007-10-22 15:50:00,19.99,20.0,19.93,20.0,287500.0,17.3918,17.4005,17.3396,17.4005,287500.0
2007-10-23 09:30:00,20.18,20.49,20.1,20.25,185400.0,17.5571,17.8268,17.4875,17.618,185400.0
2007-10-23 09:40:00,20.26,20.39,20.2,20.3,138300.0,17.6267,17.7398,17.5745,17.6615,138300.0
2007-10-23 09:50:00,20.29,20.32,20.22,20.25,264400.0,17.6528,17.6789,17.5919,17.618,264400.0
2007-10-23 10:00:00,20.29,20.36,20.26,20.3,163000.0,17.6528,17.7137,17.6267,17.6615,163000.0
2007-10-23 10:10:00,20.3,20.43,20.3,20.37,122900.0,17.6615,17.7746,17.6615,17.7224,122900.0
2007-10-23 10:20:00,20.36,20.42,20.34,20.37,57400.0,17.7137,17.7659,17.6963,17.7224,57400.0
2007-10-23 10:30:00,20.37,20.5,20.32,20.48,207400.0,17.7224,17.8355,17.6789,17.8181,207400.0
2007-10-23 10:40:00,20.48,20.55,20.41,20.54,348900.0,17.8181,17.879,17.7572,17.8703,348900.0
2007-10-23 10:50:00,20.54,20.67,20.47,20.53,236300.0,17.8703,17.9834,17.8094,17.8616,236300.0
2007-10-23 11:00:00,20.53,20.55,20.4,20.47,310300.0,17.8616,17.879,17.7485,17.8094,310300.0
2007-10-23 11:10:00,20.48,20.48,20.35,20.4,213700.0,17.8181,17.8181,17.705,17.7485,213700.0
2007-10-23 11:20:00,20.41,20.48,20.37,20.42,48900.0,17.7572,17.8181,17.7224,17.7659,48900.0
2007-10-23 11:30:00,20.42,20.48,20.39,20.48,68600.0,17.7659,17.8181,17.7398,17.8181,68600.0
2007-10-23 11:40:00,20.48,20.5,20.41,20.46,99700.0,17.8181,17.8355,17.7572,17.8007,99700.0
2007-10-23 11:50:00,20.46,20.48,20.45,20.46,24300.0,17.8007,17.8181,17.792,17.8007,24300.0
2007-10-23 12:00:00,20.46,20.51,20.43,20.49,64600.0,17.8007,17.8442,17.7746,17.8268,64600.0
2007-10-23 12:10:00,20.49,20.55,20.43,20.5,89300.0,17.8268,17.879,17.7746,17.8355,89300.0
2007-10-23 12:20:00,20.5,20.66,20.39,20.48,124100.0,17.8355,17.9747,17.7398,17.8181,124100.0
2007-10-23 12:30:00,20.49,20.51,20.43,20.47,105000.0,17.8268,17.8442,17.7746,17.8094,105000.0
2007-10-23 12:40:00,20.47,20.53,20.47,20.52,288600.0,17.8094,17.8616,17.8094,17.8529,288600.0
2007-10-23 12:50:00,20.52,20.56,20.5,20.56,51400.0,17.8529,17.8877,17.8355,17.8877,51400.0
2007-10-23 13:00:00,20.54,20.58,20.5,20.53,76600.0,17.8703,17.9051,17.8355,17.8616,76600.0
2007-10-23 13:10:00,20.53,20.63,20.5,20.62,132500.0,17.8616,17.9486,17.8355,17.9399,132500.0
2007-10-23 13:20:00,20.63,20.63,20.54,20.56,90100.0,17.9486,17.9486,17.8703,17.8877,90100.0
2007-10-23 13:30:00,20.56,20.6,20.53,20.57,40100.0,17.8877,17.9225,17.8616,17.8964,40100.0
2007-10-23 13:40:00,20.56,20.58,20.5,20.54,51300.0,17.8877,17.9051,17.8355,17.8703,51300.0
2007-10-23 13:50:00,20.52,20.56,20.5,20.55,60500.0,17.8529,17.8877,17.8355,17.879,60500.0
2007-10-23 14:00:00,20.56,20.58,20.54,20.57,61600.0,17.8877,17.9051,17.8703,17.8964,61600.0
2007-10-23 14:10:00,20.58,20.64,20.56,20.62,107400.0,17.9051,17.9573,17.8877,17.9399,107400.0
2007-10-23 14:20:00,20.61,20.64,20.6,20.64,67200.0,17.9312,17.9573,17.9225,17.9573,67200.0
2007-10-23 14:30:00,20.64,20.83,20.62,20.74,126600.0,17.9573,18.1226,17.9399,18.0443,126600.0
2007-10-23 14:40:00,20.74,20.84,20.68,20.82,85500.0,18.0443,18.1313,17.9921,18.1139,85500.0
2007-10-23 14:50:00,20.82,20.98,20.82,20.92,171100.0,18.1139,18.2531,18.1139,18.2009,171100.0
2007-10-23 15:00:00,20.92,21.0,20.86,20.94,252800.0,18.2009,18.2705,18.1487,18.2183,252800.0
2007-10-23 15:10:00,20.93,20.96,20.78,20.89,92800.0,18.2096,18.2357,18.0791,18.1748,92800.0
2007-10-23 15:20:00,20.88,20.93,20.84,20.91,174800.0,18.1661,18.2096,18.1313,18.1922,174800.0
2007-10-23 15:30:00,20.89,20.91,20.75,20.8,147900.0,18.1748,18.1922,18.053,18.0965,147900.0
2007-10-23 15:40:00,20.8,20.86,20.74,20.79,186600.0,18.0965,18.1487,18.0443,18.0878,186600.0
2007-10-23 15:50:00,20.78,20.87,20.72,20.8,420000.0,18.0791,18.1574,18.0269,18.0965,420000.0
2007-10-24 09:30:00,20.73,20.88,20.65,20.87,108200.0,18.0356,18.1661,17.966,18.1574,108200.0
2007-10-24 09:40:00,20.83,20.88,20.73,20.85,33400.0,18.1226,18.1661,18.0356,18.14,33400.0
2007-10-24 09:50:00,20.88,21.0,20.8,20.94,85000.0,18.1661,18.2705,18.0965,18.2183,85000.0
2007-10-24 10:00:00,20.96,21.0,20.88,20.99,63900.0,18.2357,18.2705,18.1661,18.2618,63900.0
2007-10-24 10:10:00,20.98,20.99,20.91,20.93,35700.0,18.2531,18.2618,18.1922,18.2096,35700.0
2007-10-24 10:20:00,20.94,21.05,20.94,21.0,284500.0,18.2183,18.314,18.2183,18.2705,284500.0
2007-10-24 10:30:00,21.01,21.03,20.87,20.89,177600.0,18.2792,18.2966,18.1574,18.1748,177600.0
2007-10-24 10:40:00,20.89,20.91,20.75,20.81,185800.0,18.1748,18.1922,18.053,18.1052,185800.0
2007-10-24 10:50:00,20.81,20.85,20.72,20.77,399700.0,18.1052,18.14,18.0269,18.0704,399700.0
2007-10-24 11:00:00,20.77,20.77,20.73,20.77,46000.0,18.0704,18.0704,18.0356,18.0704,46000.0
2007-10-24 11:10:00,20.75,20.8,20.69,20.72,444900.0,18.053,18.0965,18.0008,18.0269,444900.0
2007-10-24 11:20:00,20.72,20.74,20.47,20.54,190700.0,18.0269,18.0443,17.8094,17.8703,190700.0
2007-10-24 11:30:00,20.54,20.59,20.5,20.51,57000.0,17.8703,17.9138,17.8355,17.8442,57000.0
2007-10-24 11:40:00,20.52,20.56,20.5,20.52,55800.0,17.8529,17.8877,17.8355,17.8529,55800.0
2007-10-24 11:50:00,20.52,20.62,20.5,20.62,55100.0,17.8529,17.9399,17.8355,17.9399,55100.0
2007-10-24 12:00:00,20.6,20.68,20.58,20.62,82500.0,17.9225,17.9921,17.9051,17.9399,82500.0
2007-10-24 12:10:00,20.61,20.69,20.58,20.6,59100.0,17.9312,18.0008,17.9051,17.9225,59100.0
2007-10-24 12:20:00,20.6,20.64,20.53,20.61,39200.0,17.9225,17.9573,17.8616,17.9312,39200.0
2007-10-24 12:30:00,20.61,20.64,20.56,20.63,28500.0,17.9312,17.9573,17.8877,17.9486,28500.0
2007-10-24 12:40:00,20.63,20.69,20.6,20.67,37900.0,17.9486,18.0008,17.9225,17.9834,37900.0
2007-10-24 12:50:00,20.67,20.75,20.63,20.67,46300.0,17.9834,18.053,17.9486,17.9834,46300.0
2007-10-24 13:00:00,20.68,20.75,20.68,20.74,19200.0,17.9921,18.053,17.9921,18.0443,19200.0
2007-10-24 13:10:00,20.71,20.74,20.61,20.68,41200.0,18.0182,18.0443,17.9312,17.9921,41200.0
2007-10-24 13:20:00,20.67,20.74,20.65,20.74,29700.0,17.9834,18.0443,17.966,18.0443,29700.0
2007-10-24 13:30:00,20.74,20.77,20.68,20.71,192100.0,18.0443,18.0704,17.9921,18.0182,192100.0
2007-10-24 13:40:00,20.71,20.74,20.65,20.74,53000.0,18.0182,18.0443,17.966,18.0443,53000.0
2007-10-24 13:50:00,20.71,20.78,20.66,20.77,87700.0,18.0182,18.0791,17.9747,18.0704,87700.0
2007-10-24 14:00:00,20.77,20.78,20.73,20.75,81000.0,18.0704,18.0791,18.0356,18.053,81000.0
2007-10-24 14:10:00,20.75,20.76,20.73,20.75,53000.0,18.053,18.0617,18.0356,18.053,53000.0
2007-10-24 14:20:00,20.74,20.77,20.66,20.72,79500.0,18.0443,18.0704,17.9747,18.0269,79500.0
2007-10-24 14:30:00,20.73,20.77,20.7,20.72,35200.0,18.0356,18.0704,18.0095,18.0269,35200.0
2007-10-24 14:40:00,20.7,20.72,20.56,20.58,131800.0,18.0095,18.0269,17.8877,17.9051,131800.0
2007-10-24 14:50:00,20.6,20.65,20.52,20.58,115800.0,17.9225,17.966,17.8529,17.9051,115800.0
2007-10-24 15:00:00,20.58,20.58,20.53,20.56,57400.0,17.9051,17.9051,17.8616,17.8877,57400.0
2007-10-24 15:10:00,20.57,20.63,20.55,20.6,70400.0,17.8964,17.9486,17.879,17.9225,70400.0
2007-10-24 15:20:00,20.6,20.61,20.59,20.6,48000.0,17.9225,17.9312,17.9138,17.9225,48000.0
2007-10-24 15:30:00,20.6,20.68,20.55,20.58,63000.0,17.9225,17.9921,17.879,17.9051,63000.0
2007-10-24 15:40:00,20.57,20.65,20.57,20.62,55300.0,17.8964,17.966,17.8964,17.9399,55300.0
2007-10-24 15:50:00,20.62,20.66,20.53,20.58,114400.0,17.9399,17.9747,17.8616,17.9051,114400.0
2007-10-25 09:30:00,20.4,20.75,20.38,20.55,32200.0,17.7485,18.053,17.7311,17.879,32200.0
2007-10-25 09:40:00,20.67,20.68,20.53,20.57,24300.0,17.9834,17.9921,17.8616,17.8964,24300.0
2007-10-25 09:50:00,20.58,20.6,20.26,20.33,49700.0,17.9051,17.9225,17.6267,17.6876,49700.0
2007-10-25 10:00:00,20.34,20.5,20.32,20.35,168900.0,17.6963,17.8355,17.6789,17.705,168900.0
2007-10-25 10:10:00,20.38,20.55,20.35,20.53,50000.0,17.7311,17.879,17.705,17.8616,50000.0
2007-10-25 10:20:00,20.53,20.53,20.38,20.43,18400.0,17.8616,17.8616,17.7311,17.7746,18400.0
2007-10-25 10:30:00,20.43,20.45,20.38,20.39,44900.0,17.7746,17.792,17.7311,17.7398,44900.0
2007-10-25 10:40:00,20.38,20.41,20.38,20.4,102300.0,17.7311,17.7572,17.7311,17.7485,102300.0
2007-10-25 10:50:00,20.4,20.41,20.36,20.39,90100.0,17.7485,17.7572,17.7137,17.7398,90100.0
2007-10-25 11:00:00,20.39,20.45,20.39,20.41,43500.0,17.7398,17.792,17.7398,17.7572,43500.0
2007-10-25 11:10:00,20.4,20.43,20.39,20.42,16000.0,17.7485,17.7746,17.7398,17.7659,16000.0
2007-10-25 11:20:00,20.42,20.45,20.4,20.41,18500.0,17.7659,17.792,17.7485,17.7572,18500.0
2007-10-25 11:30:00,20.4,20.45,20.4,20.41,41200.0,17.7485,17.792,17.7485,17.7572,41200.0
2007-10-25 11:40:00,20.4,20.41,20.37,20.37,73900.0,17.7485,17.7572,17.7224,17.7224,73900.0
2007-10-25 11:50:00,20.38,20.38,20.24,20.27,34200.0,17.7311,17.7311,17.6093,17.6354,34200.0
2007-10-25 12:00:00,20.27,20.4,20.23,20.36,55600.0,17.6354,17.7485,17.6006,17.7137,55600.0
2007-10-25 12:10:00,20.36,20.4,20.26,20.34,44000.0,17.7137,17.7485,17.6267,17.6963,44000.0
2007-10-25 12:20:00,20.32,20.33,20.25,20.27,13100.0,17.6789,17.6876,17.618,17.6354,13100.0
2007-10-25 12:30:00,20.26,20.27,20.24,20.26,39100.0,17.6267,17.6354,17.6093,17.6267,39100.0
2007-10-25 12:40:00,20.26,20.26,20.19,20.21,22700.0,17.6267,17.6267,17.5658,17.5832,22700.0
2007-10-25 12:50:00,20.2,20.21,20.12,20.17,80900.0,17.5745,17.5832,17.5049,17.5484,80900.0
2007-10-25 13:00:00,20.15,20.16,20.03,20.1,38800.0,17.531,17.5397,17.4266,17.4875,38800.0
2007-10-25 13:10:00,20.1,20.28,20.09,20.27,99200.0,17.4875,17.6441,17.4788,17.6354,99200.0
2007-10-25 13:20:00,20.26,20.29,20.22,20.24,91500.0,17.6267,17.6528,17.5919,17.6093,91500.0
2007-10-25 13:30:00,20.25,20.25,20.13,20.17,80000.0,17.618,17.618,17.5136,17.5484,80000.0
2007-10-25 13:40:00,20.16,20.23,20.16,20.2,26000.0,17.5397,17.6006,17.5397,17.5745,26000.0
2007-10-25 13:50:00,20.2,20.21,20.0,20.02,78900.0,17.5745,17.5832,17.4005,17.4179,78900.0
2007-10-25 14:00:00,20.02,20.19,19.93,20.19,148100.0,17.4179,17.5658,17.3396,17.5658,148100.0
2007-10-25 14:10:00,20.17,20.23,20.08,20.1,49600.0,17.5484,17.6006,17.4701,17.4875,49600.0
2007-10-25 14:20:00,20.12,20.25,20.11,20.22,29900.0,17.5049,17.618,17.4962,17.5919,29900.0
2007-10-25 14:30:00,20.22,20.22,20.08,20.13,133800.0,17.5919,17.5919,17.4701,17.5136,133800.0
2007-10-25 14:40:00,20.11,20.21,20.1,20.18,69600.0,17.4962,17.5832,17.4875,17.5571,69600.0
2007-10-25 14:50:00,20.19,20.21,20.07,20.12,26700.0,17.5658,17.5832,17.4614,17.5049,26700.0
2007-10-25 15:00:00,20.11,20.11,20.05,20.09,32800.0,17.4962,17.4962,17.444,17.4788,32800.0
2007-10-25 15:10:00,20.09,20.15,20.05,20.11,60900.0,17.4788,17.531,17.444,17.4962,60900.0
2007-10-25 15:20:00,20.12,20.12,20.04,20.07,55800.0,17.5049,17.5049,17.4353,17.4614,55800.0
2007-10-25 15:30:00,20.09,20.2,20.0,20.19,84700.0,17.4788,17.5745,17.4005,17.5658,84700.0
2007-10-25 15:40:00,20.18,20.25,20.13,20.14,48500.0,17.5571,17.618,17.5136,17.5223,48500.0
2007-10-25 15:50:00,20.14,20.14,19.85,20.06,250900.0,17.5223,17.5223,17.27,17.4527,250900.0
2007-10-26 09:30:00,20.25,20.25,19.9,19.98,35100.0,17.618,17.618,17.3135,17.3831,35100.0
2007-10-26 09:40:00,19.98,19.98,19.7,19.8,77600.0,17.3831,17.3831,17.1395,17.2265,77600.0
2007-10-26 09:50:00,19.81,19.81,19.7,19.72,46400.0,17.2352,17.2352,17.1395,17.1569,46400.0
2007-10-26 10:00:00,19.72,19.72,19.41,19.45,88200.0,17.1569,17.1569,16.8872,16.922,88200.0
2007-10-26 10:10:00,19.48,19.77,19.43,19.69,88800.0,16.9481,17.2004,16.9046,17.1308,88800.0
2007-10-26 10:20:00,19.69,19.72,19.69,19.69,42200.0,17.1308,17.1569,17.1308,17.1308,42200.0
2007-10-26 10:30:00,19.69,19.79,19.67,19.69,19400.0,17.1308,17.2178,17.1134,17.1308,19400.0
2007-10-26 10:40:00,19.69,19.75,19.66,19.66,28400.0,17.1308,17.183,17.1047,17.1047,28400.0
2007-10-26 10:50:00,19.65,19.68,19.57,19.58,25000.0,17.096,17.1221,17.0264,17.0351,25000.0
2007-10-26 11:00:00,19.59,19.66,19.55,19.64,28400.0,17.0438,17.1047,17.009,17.0873,28400.0
2007-10-26 11:10:00,19.64,19.73,19.63,19.66,16200.0,17.0873,17.1656,17.0786,17.1047,16200.0
2007-10-26 11:20:00,19.66,19.67,19.63,19.63,18700.0,17.1047,17.1134,17.0786,17.0786,18700.0
2007-10-26 11:30:00,19.63,19.7,19.62,19.66,9400.0,17.0786,17.1395,17.0699,17.1047,9400.0
2007-10-26 11:40:00,19.65,19.66,19.61,19.62,11700.0,17.096,17.1047,17.0612,17.0699,11700.0
2007-10-26 11:50:00,19.62,19.63,19.61,19.61,23300.0,17.0699,17.0786,17.0612,17.0612,23300.0
2007-10-26 12:00:00,19.6,19.63,19.55,19.55,37800.0,17.0525,17.0786,17.009,17.009,37800.0
2007-10-26 12:10:00,19.57,19.61,19.55,19.6,18300.0,17.0264,17.0612,17.009,17.0525,18300.0
2007-10-26 12:20:00,19.6,19.78,19.57,19.73,43300.0,17.0525,17.2091,17.0264,17.1656,43300.0
2007-10-26 12:30:00,19.73,19.81,19.69,19.78,45600.0,17.1656,17.2352,17.1308,17.2091,45600.0
2007-10-26 12:40:00,19.78,19.98,19.77,19.98,52900.0,17.2091,17.3831,17.2004,17.3831,52900.0
2007-10-26 12:50:00,19.98,19.99,19.92,19.93,35600.0,17.3831,17.3918,17.3309,17.3396,35600.0
2007-10-26 13:00:00,19.92,19.92,19.83,19.89,15700.0,17.3309,17.3309,17.2526,17.3048,15700.0
2007-10-26 13:10:00,19.89,19.98,19.87,19.98,300700.0,17.3048,17.3831,17.2874,17.3831,300700.0
2007-10-26 13:20:00,20.0,20.0,19.97,19.97,30800.0,17.4005,17.4005,17.3744,17.3744,30800.0
2007-10-26 13:30:00,19.97,19.99,19.86,19.89,22000.0,17.3744,17.3918,17.2787,17.3048,22000.0
2007-10-26 13:40:00,19.89,20.0,19.89,20.0,42200.0,17.3048,17.4005,17.3048,17.4005,42200.0
2007-10-26 13:50:00,20.0,20.16,19.99,20.16,91300.0,17.4005,17.5397,17.3918,17.5397,91300.0
2007-10-26 14:00:00,20.16,20.29,20.16,20.24,65700.0,17.5397,17.6528,17.5397,17.6093,65700.0
2007-10-26 14:10:00,20.23,20.25,20.07,20.07,28000.0,17.6006,17.618,17.4614,17.4614,28000.0
2007-10-26 14:20:00,20.06,20.07,19.93,19.95,40200.0,17.4527,17.4614,17.3396,17.357,40200.0
2007-10-26 14:30:00,19.94,20.0,19.93,19.97,35100.0,17.3483,17.4005,17.3396,17.3744,35100.0
2007-10-26 14:40:00,19.96,20.07,19.96,20.0,67600.0,17.3657,17.4614,17.3657,17.4005,67600.0
2007-10-26 14:50:00,20.0,20.0,19.86,19.89,35000.0,17.4005,17.4005,17.2787,17.3048,35000.0
2007-10-26 15:00:00,19.9,19.91,19.85,19.91,16300.0,17.3135,17.3222,17.27,17.3222,16300.0
2007-10-26 15:10:00,19.91,19.92,19.86,19.9,61000.0,17.3222,17.3309,17.2787,17.3135,61000.0
2007-10-26 15:20:00,19.9,19.92,19.78,19.87,77800.0,17.3135,17.3309,17.2091,17.2874,77800.0
2007-10-26 15:30:00,19.87,19.92,19.81,19.85,106400.0,17.2874,17.3309,17.2352,17.27,106400.0
2007-10-26 15:40:00,19.84,19.87,19.79,19.8,71900.0,17.2613,17.2874,17.2178,17.2265,71900.0
2007-10-26 15:50:00,19.79,19.81,19.63,19.78,147900.0,17.2178,17.2352,17.0786,17.2091,147900.0
2007-10-29 09:30:00,19.59,19.8,19.59,19.77,41400.0,17.0438,17.2265,17.0438,17.2004,41400.0
2007-10-29 09:40:00,19.75,19.78,19.71,19.75,34400.0,17.183,17.2091,17.1482,17.183,34400.0
2007-10-29 09:50:00,19.76,19.76,19.62,19.66,47800.0,17.1917,17.1917,17.0699,17.1047,47800.0
2007-10-29 10:00:00,19.66,19.68,19.58,19.63,39000.0,17.1047,17.1221,17.0351,17.0786,39000.0
2007-10-29 10:10:00,19.63,19.67,19.63,19.65,23800.0,17.0786,17.1134,17.0786,17.096,23800.0
2007-10-29 10:20:00,19.65,19.71,19.52,19.68,64200.0,17.096,17.1482,16.9829,17.1221,64200.0
2007-10-29 10:30:00,19.67,19.7,19.54,19.54,45900.0,17.1134,17.1395,17.0003,17.0003,45900.0
2007-10-29 10:40:00,19.56,19.57,19.5,19.55,19400.0,17.0177,17.0264,16.9655,17.009,19400.0
2007-10-29 10:50:00,19.55,19.68,19.54,19.67,12800.0,17.009,17.1221,17.0003,17.1134,12800.0
2007-10-29 11:00:00,19.67,19.83,19.66,19.83,46600.0,17.1134,17.2526,17.1047,17.2526,46600.0
2007-10-29 11:10:00,19.83,20.0,19.82,19.97,70900.0,17.2526,17.4005,17.2439,17.3744,70900.0
2007-10-29 11:20:00,19.96,20.16,19.96,20.1,116400.0,17.3657,17.5397,17.3657,17.4875,116400.0
2007-10-29 11:30:00,20.1,20.35,20.1,20.29,89600.0,17.4875,17.705,17.4875,17.6528,89600.0
2007-10-29 11:40:00,20.29,20.36,20.21,20.22,59000.0,17.6528,17.7137,17.5832,17.5919,59000.0
2007-10-29 11:50:00,20.23,20.35,20.23,20.27,43100.0,17.6006,17.705,17.6006,17.6354,43100.0
2007-10-29 12:00:00,20.27,20.32,20.24,20.24,41000.0,17.6354,17.6789,17.6093,17.6093,41000.0
2007-10-29 12:10:00,20.24,20.25,20.08,20.18,80600.0,17.6093,17.618,17.4701,17.5571,80600.0
2007-10-29 12:20:00,20.18,20.28,20.18,20.25,19500.0,17.5571,17.6441,17.5571,17.618,19500.0
2007-10-29 12:30:00,20.24,20.25,20.2,20.2,15900.0,17.6093,17.618,17.5745,17.5745,15900.0
2007-10-29 12:40:00,20.23,20.23,20.1,20.15,14000.0,17.6006,17.6006,17.4875,17.531,14000.0
2007-10-29 12:50:00,20.14,20.2,20.1,20.15,26600.0,17.5223,17.5745,17.4875,17.531,26600.0
2007-10-29 13:00:00,20.14,20.19,20.14,20.17,25300.0,17.5223,17.5658,17.5223,17.5484,25300.0
2007-10-29 13:10:00,20.17,20.24,20.17,20.22,67500.0,17.5484,17.6093,17.5484,17.5919,67500.0
2007-10-29 13:20:00,20.23,20.24,20.15,20.18,25100.0,17.6006,17.6093,17.531,17.5571,25100.0
2007-10-29 13:30:00,20.2,20.24,20.2,20.22,32900.0,17.5745,17.6093,17.5745,17.5919,32900.0
2007-10-29 13:40:00,20.22,20.25,20.2,20.24,23900.0,17.5919,17.618,17.5745,17.6093,23900.0
2007-10-29 13:50:00,20.23,20.28,20.2,20.28,110300.0,17.6006,17.6441,17.5745,17.6441,110300.0
2007-10-29 14:00:00,20.28,20.29,20.19,20.24,49200.0,17.6441,17.6528,17.5658,17.6093,49200.0
2007-10-29 14:10:00,20.24,20.25,20.13,20.13,39200.0,17.6093,17.618,17.5136,17.5136,39200.0
2007-10-29 14:20:00,20.14,20.15,20.02,20.07,51300.0,17.5223,17.531,17.4179,17.4614,51300.0
2007-10-29 14:30:00,20.07,20.12,20.04,20.11,37200.0,17.4614,17.5049,17.4353,17.4962,37200.0
2007-10-29 14:40:00,20.1,20.14,20.05,20.1,19900.0,17.4875,17.5223,17.444,17.4875,19900.0
2007-10-29 14:50:00,20.11,20.12,20.01,20.01,27800.0,17.4962,17.5049,17.4092,17.4092,27800.0
2007-10-29 15:00:00,20.02,20.02,19.95,19.97,57900.0,17.4179,17.4179,17.357,17.3744,57900.0
2007-10-29 15:10:00,19.96,19.98,19.86,19.9,87500.0,17.3657,17.3831,17.2787,17.3135,87500.0
2007-10-29 15:20:00,19.91,19.97,19.86,19.97,32000.0,17.3222,17.3744,17.2787,17.3744,32000.0
2007-10-29 15:30:00,19.96,19.97,19.9,19.93,39200.0,17.3657,17.3744,17.3135,17.3396,39200.0
2007-10-29 15:40:00,19.93,19.96,19.9,19.9,63100.0,17.3396,17.3657,17.3135,17.3135,63100.0
2007-10-29 15:50:00,19.92,19.92,19.85,19.87,131500.0,17.3309,17.3309,17.27,17.2874,131500.0
2007-10-30 09:30:00,19.91,20.25,19.9,20.21,36100.0,17.3222,17.618,17.3135,17.5832,36100.0
2007-10-30 09:40:00,20.2,20.25,20.17,20.19,60100.0,17.5745,17.618,17.5484,17.5658,60100.0
2007-10-30 09:50:00,20.19,20.28,20.18,20.25,97000.0,17.5658,17.6441,17.5571,17.618,97000.0
2007-10-30 10:00:00,20.25,20.35,20.22,20.32,146800.0,17.618,17.705,17.5919,17.6789,146800.0
2007-10-30 10:10:00,20.32,20.32,20.19,20.21,77500.0,17.6789,17.6789,17.5658,17.5832,77500.0
2007-10-30 10:20:00,20.21,20.24,20.16,20.2,93400.0,17.5832,17.6093,17.5397,17.5745,93400.0
2007-10-30 10:30:00,20.2,20.29,20.12,20.24,94400.0,17.5745,17.6528,17.5049,17.6093,94400.0
2007-10-30 10:40:00,20.24,20.25,20.21,20.23,25800.0,17.6093,17.618,17.5832,17.6006,25800.0
2007-10-30 10:50:00,20.21,20.25,20.18,20.25,49600.0,17.5832,17.618,17.5571,17.618,49600.0
2007-10-30 11:00:00,20.25,20.27,20.21,20.24,55600.0,17.618,17.6354,17.5832,17.6093,55600.0
2007-10-30 11:10:00,20.23,20.45,20.23,20.41,54600.0,17.6006,17.792,17.6006,17.7572,54600.0
2007-10-30 11:20:00,20.4,20.43,20.32,20.4,77700.0,17.7485,17.7746,17.6789,17.7485,77700.0
2007-10-30 11:30:00,20.41,20.54,20.41,20.51,75000.0,17.7572,17.8703,17.7572,17.8442,75000.0
2007-10-30 11:40:00,20.5,20.57,20.49,20.57,74700.0,17.8355,17.8964,17.8268,17.8964,74700.0
2007-10-30 11:50:00,20.57,20.57,20.54,20.55,37300.0,17.8964,17.8964,17.8703,17.879,37300.0
2007-10-30 12:00:00,20.56,20.7,20.54,20.7,93700.0,17.8877,18.0095,17.8703,18.0095,93700.0
2007-10-30 12:10:00,20.69,20.78,20.67,20.77,67700.0,18.0008,18.0791,17.9834,18.0704,67700.0
2007-10-30 12:20:00,20.77,20.83,20.67,20.76,48800.0,18.0704,18.1226,17.9834,18.0617,48800.0
2007-10-30 12:30:00,20.76,20.84,20.75,20.83,37800.0,18.0617,18.1313,18.053,18.1226,37800.0
2007-10-30 12:40:00,20.83,20.94,20.8,20.84,204300.0,18.1226,18.2183,18.0965,18.1313,204300.0
2007-10-30 12:50:00,20.85,20.87,20.77,20.8,56000.0,18.14,18.1574,18.0704,18.0965,56000.0
2007-10-30 13:00:00,20.8,20.8,20.65,20.75,92800.0,18.0965,18.0965,17.966,18.053,92800.0
2007-10-30 13:10:00,20.75,20.78,20.61,20.67,67300.0,18.053,18.0791,17.9312,17.9834,67300.0
2007-10-30 13:20:00,20.66,20.66,20.5,20.58,70600.0,17.9747,17.9747,17.8355,17.9051,70600.0
2007-10-30 13:30:00,20.56,20.65,20.5,20.58,75700.0,17.8877,17.966,17.8355,17.9051,75700.0
2007-10-30 13:40:00,20.59,20.72,20.59,20.69,72000.0,17.9138,18.0269,17.9138,18.0008,72000.0
2007-10-30 13:50:00,20.71,20.72,20.66,20.69,58400.0,18.0182,18.0269,17.9747,18.0008,58400.0
2007-10-30 14:00:00,20.68,20.69,20.62,20.67,54000.0,17.9921,18.0008,17.9399,17.9834,54000.0
2007-10-30 14:10:00,20.68,20.7,20.65,20.69,70100.0,17.9921,18.0095,17.966,18.0008,70100.0
2007-10-30 14:20:00,20.69,20.78,20.69,20.77,119100.0,18.0008,18.0791,18.0008,18.0704,119100.0
2007-10-30 14:30:00,20.76,20.84,20.7,20.83,142500.0,18.0617,18.1313,18.0095,18.1226,142500.0
2007-10-30 14:40:00,20.83,20.84,20.76,20.8,62300.0,18.1226,18.1313,18.0617,18.0965,62300.0
2007-10-30 14:50:00,20.79,20.86,20.75,20.8,150400.0,18.0878,18.1487,18.053,18.0965,150400.0
2007-10-30 15:00:00,20.79,20.83,20.75,20.77,57300.0,18.0878,18.1226,18.053,18.0704,57300.0
2007-10-30 15:10:00,20.76,20.8,20.76,20.79,55400.0,18.0617,18.0965,18.0617,18.0878,55400.0
2007-10-30 15:20:00,20.79,20.8,20.7,20.75,185900.0,18.0878,18.0965,18.0095,18.053,185900.0
2007-10-30 15:30:00,20.75,20.75,20.67,20.69,432700.0,18.053,18.053,17.9834,18.0008,432700.0
2007-10-30 15:40:00,20.7,20.74,20.66,20.66,171400.0,18.0095,18.0443,17.9747,17.9747,171400.0
2007-10-30 15:50:00,20.67,20.7,20.65,20.68,136100.0,17.9834,18.0095,17.966,17.9921,136100.0
2007-10-31 09:30:00,20.02,20.42,19.94,20.42,735900.0,17.4179,17.7659,17.3483,17.7659,735900.0
2007-10-31 09:40:00,20.42,20.6,20.3,20.34,278500.0,17.7659,17.9225,17.6615,17.6963,278500.0
2007-10-31 09:50:00,20.33,20.39,20.3,20.34,103600.0,17.6876,17.7398,17.6615,17.6963,103600.0
2007-10-31 10:00:00,20.32,20.38,20.3,20.34,80200.0,17.6789,17.7311,17.6615,17.6963,80200.0
2007-10-31 10:10:00,20.34,20.4,20.23,20.35,152700.0,17.6963,17.7485,17.6006,17.705,152700.0
2007-10-31 10:20:00,20.37,20.37,20.21,20.3,60900.0,17.7224,17.7224,17.5832,17.6615,60900.0
2007-10-31 10:30:00,20.3,20.3,20.08,20.12,189800.0,17.6615,17.6615,17.4701,17.5049,189800.0
2007-10-31 10:40:00,20.13,20.22,20.12,20.2,24900.0,17.5136,17.5919,17.5049,17.5745,24900.0
2007-10-31 10:50:00,20.2,20.22,20.15,20.15,20000.0,17.5745,17.5919,17.531,17.531,20000.0
2007-10-31 11:00:00,20.17,20.23,20.12,20.19,53200.0,17.5484,17.6006,17.5049,17.5658,53200.0
2007-10-31 11:10:00,20.18,20.28,20.17,20.22,53800.0,17.5571,17.6441,17.5484,17.5919,53800.0
2007-10-31 11:20:00,20.23,20.25,20.13,20.18,86900.0,17.6006,17.618,17.5136,17.5571,86900.0
2007-10-31 11:30:00,20.2,20.42,20.15,20.39,62200.0,17.5745,17.7659,17.531,17.7398,62200.0
2007-10-31 11:40:00,20.41,20.41,20.31,20.36,35300.0,17.7572,17.7572,17.6702,17.7137,35300.0
2007-10-31 11:50:00,20.35,20.39,20.32,20.38,24100.0,17.705,17.7398,17.6789,17.7311,24100.0
2007-10-31 12:00:00,20.38,20.49,20.37,20.48,57300.0,17.7311,17.8268,17.7224,17.8181,57300.0
2007-10-31 12:10:00,20.48,20.64,20.48,20.54,254400.0,17.8181,17.9573,17.8181,17.8703,254400.0
2007-10-31 12:20:00,20.54,20.66,20.51,20.64,158300.0,17.8703,17.9747,17.8442,17.9573,158300.0
2007-10-31 12:30:00,20.64,20.68,20.57,20.65,74900.0,17.9573,17.9921,17.8964,17.966,74900.0
2007-10-31 12:40:00,20.65,20.67,20.6,20.66,36700.0,17.966,17.9834,17.9225,17.9747,36700.0
2007-10-31 12:50:00,20.66,20.68,20.63,20.66,34000.0,17.9747,17.9921,17.9486,17.9747,34000.0
2007-10-31 13:00:00,20.66,20.67,20.64,20.65,33100.0,17.9747,17.9834,17.9573,17.966,33100.0
2007-10-31 13:10:00,20.65,20.66,20.57,20.62,238900.0,17.966,17.9747,17.8964,17.9399,238900.0
2007-10-31 13:20:00,20.6,20.77,20.56,20.68,294000.0,17.9225,18.0704,17.8877,17.9921,294000.0
2007-10-31 13:30:00,20.64,20.69,20.61,20.65,29700.0,17.9573,18.0008,17.9312,17.966,29700.0
2007-10-31 13:40:00,20.65,20.65,20.5,20.56,85600.0,17.966,17.966,17.8355,17.8877,85600.0
2007-10-31 13:50:00,20.56,20.59,20.44,20.57,32600.0,17.8877,17.9138,17.7833,17.8964,32600.0
2007-10-31 14:00:00,20.57,20.61,20.39,20.58,24200.0,17.8964,17.9312,17.7398,17.9051,24200.0
2007-10-31 14:10:00,20.57,20.7,20.19,20.56,63600.0,17.8964,18.0095,17.5658,17.8877,63600.0
2007-10-31 14:20:00,20.5,20.59,20.36,20.45,46900.0,17.8355,17.9138,17.7137,17.792,46900.0
2007-10-31 14:30:00,20.45,20.65,20.45,20.61,66300.0,17.792,17.966,17.792,17.9312,66300.0
2007-10-31 14:40:00,20.6,20.7,20.6,20.63,55400.0,17.9225,18.0095,17.9225,17.9486,55400.0
2007-10-31 14:50:00,20.65,20.8,20.62,20.79,69900.0,17.966,18.0965,17.9399,18.0878,69900.0
2007-10-31 15:00:00,20.79,20.79,20.6,20.63,64800.0,18.0878,18.0878,17.9225,17.9486,64800.0
2007-10-31 15:10:00,20.64,20.65,20.55,20.59,89200.0,17.9573,17.966,17.879,17.9138,89200.0
2007-10-31 15:20:00,20.59,20.85,20.58,20.81,119600.0,17.9138,18.14,17.9051,18.1052,119600.0
2007-10-31 15:30:00,20.81,20.82,20.65,20.72,140600.0,18.1052,18.1139,17.966,18.0269,140600.0
2007-10-31 15:40:00,20.74,20.79,20.68,20.68,137000.0,18.0443,18.0878,17.9921,17.9921,137000.0
2007-10-31 15:50:00,20.69,20.8,20.68,20.79,177700.0,18.0008,18.0965,17.9921,18.0878,177700.0
2007-11-01 09:30:00,20.45,20.49,20.31,20.44,64400.0,17.792,17.8268,17.6702,17.7833,64400.0
2007-11-01 09:40:00,20.42,20.5,20.38,20.5,25700.0,17.7659,17.8355,17.7311,17.8355,25700.0
2007-11-01 09:50:00,20.5,20.85,20.5,20.82,92100.0,17.8355,18.14,17.8355,18.1139,92100.0
2007-11-01 10:00:00,20.8,20.86,20.63,20.73,182900.0,18.0965,18.1487,17.9486,18.0356,182900.0
2007-11-01 10:10:00,20.72,20.73,20.62,20.62,73900.0,18.0269,18.0356,17.9399,17.9399,73900.0
2007-11-01 10:20:00,20.61,20.61,20.44,20.53,84500.0,17.9312,17.9312,17.7833,17.8616,84500.0
2007-11-01 10:30:00,20.55,20.66,20.52,20.66,38200.0,17.879,17.9747,17.8529,17.9747,38200.0
2007-11-01 10:40:00,20.66,20.67,20.63,20.66,30900.0,17.9747,17.9834,17.9486,17.9747,30900.0
2007-11-01 10:50:00,20.66,20.66,20.57,20.57,31600.0,17.9747,17.9747,17.8964,17.8964,31600.0
2007-11-01 11:00:00,20.57,20.63,20.52,20.52,47100.0,17.8964,17.9486,17.8529,17.8529,47100.0
2007-11-01 11:10:00,20.5,20.55,20.48,20.5,55100.0,17.8355,17.879,17.8181,17.8355,55100.0
2007-11-01 11:20:00,20.5,20.53,20.49,20.51,53400.0,17.8355,17.8616,17.8268,17.8442,53400.0
2007-11-01 11:30:00,20.51,20.52,20.48,20.52,34900.0,17.8442,17.8529,17.8181,17.8529,34900.0
2007-11-01 11:40:00,20.52,20.52,20.38,20.43,56100.0,17.8529,17.8529,17.7311,17.7746,56100.0
2007-11-01 11:50:00,20.43,20.66,20.34,20.65,54800.0,17.7746,17.9747,17.6963,17.966,54800.0
2007-11-01 12:00:00,20.64,20.64,20.56,20.56,23900.0,17.9573,17.9573,17.8877,17.8877,23900.0
2007-11-01 12:10:00,20.57,20.57,20.44,20.47,32800.0,17.8964,17.8964,17.7833,17.8094,32800.0
2007-11-01 12:20:00,20.45,20.45,20.32,20.33,30200.0,17.792,17.792,17.6789,17.6876,30200.0
2007-11-01 12:30:00,20.33,20.47,20.33,20.36,26900.0,17.6876,17.8094,17.6876,17.7137,26900.0
2007-11-01 12:40:00,20.36,20.38,20.27,20.29,45000.0,17.7137,17.7311,17.6354,17.6528,45000.0
2007-11-01 12:50:00,20.29,20.29,20.27,20.27,20800.0,17.6528,17.6528,17.6354,17.6354,20800.0
2007-11-01 13:00:00,20.27,20.38,20.25,20.38,71200.0,17.6354,17.7311,17.618,17.7311,71200.0
2007-11-01 13:10:00,20.36,20.46,20.34,20.37,29800.0,17.7137,17.8007,17.6963,17.7224,29800.0
2007-11-01 13:20:00,20.36,20.42,20.35,20.38,31000.0,17.7137,17.7659,17.705,17.7311,31000.0
2007-11-01 13:30:00,20.38,20.4,20.32,20.36,58700.0,17.7311,17.7485,17.6789,17.7137,58700.0
2007-11-01 13:40:00,20.35,20.36,20.32,20.33,17200.0,17.705,17.7137,17.6789,17.6876,17200.0
2007-11-01 13:50:00,20.34,20.38,20.32,20.36,36400.0,17.6963,17.7311,17.6789,17.7137,36400.0
2007-11-01 14:00:00,20.36,20.41,20.29,20.3,79000.0,17.7137,17.7572,17.6528,17.6615,79000.0
2007-11-01 14:10:00,20.3,20.3,20.27,20.28,22100.0,17.6615,17.6615,17.6354,17.6441,22100.0
2007-11-01 14:20:00,20.28,20.38,20.27,20.35,36300.0,17.6441,17.7311,17.6354,17.705,36300.0
2007-11-01 14:30:00,20.33,20.54,20.32,20.54,50800.0,17.6876,17.8703,17.6789,17.8703,50800.0
2007-11-01 14:40:00,20.54,20.55,20.38,20.45,56100.0,17.8703,17.879,17.7311,17.792,56100.0
2007-11-01 14:50:00,20.45,20.52,20.43,20.47,45400.0,17.792,17.8529,17.7746,17.8094,45400.0
2007-11-01 15:00:00,20.45,20.48,20.37,20.48,35800.0,17.792,17.8181,17.7224,17.8181,35800.0
2007-11-01 15:10:00,20.48,20.48,20.35,20.36,40700.0,17.8181,17.8181,17.705,17.7137,40700.0
2007-11-01 15:20:00,20.35,20.38,20.23,20.23,218300.0,17.705,17.7311,17.6006,17.6006,218300.0
2007-11-01 15:30:00,20.23,20.25,20.15,20.18,132400.0,17.6006,17.618,17.531,17.5571,132400.0
2007-11-01 15:40:00,20.19,20.26,20.17,20.2,196700.0,17.5658,17.6267,17.5484,17.5745,196700.0
2007-11-01 15:50:00,20.2,20.26,20.18,20.19,197800.0,17.5745,17.6267,17.5571,17.5658,197800.0
2007-11-02 09:30:00,20.22,20.29,20.21,20.21,43100.0,17.5919,17.6528,17.5832,17.5832,43100.0
2007-11-02 09:40:00,20.21,20.21,20.02,20.08,55200.0,17.5832,17.5832,17.4179,17.4701,55200.0
2007-11-02 09:50:00,20.07,20.1,19.7,19.79,112200.0,17.4614,17.4875,17.1395,17.2178,112200.0
2007-11-02 10:00:00,19.79,19.88,19.68,19.7,120900.0,17.2178,17.2961,17.1221,17.1395,120900.0
2007-11-02 10:10:00,19.7,19.85,19.7,19.72,36300.0,17.1395,17.27,17.1395,17.1569,36300.0
2007-11-02 10:20:00,19.73,19.9,19.73,19.9,48300.0,17.1656,17.3135,17.1656,17.3135,48300.0
2007-11-02 10:30:00,19.89,20.04,19.89,20.02,21400.0,17.3048,17.4353,17.3048,17.4179,21400.0
2007-11-02 10:40:00,20.02,20.14,20.02,20.08,54700.0,17.4179,17.5223,17.4179,17.4701,54700.0
2007-11-02 10:50:00,20.08,20.11,19.93,20.0,82800.0,17.4701,17.4962,17.3396,17.4005,82800.0
2007-11-02 11:00:00,20.0,20.02,19.97,19.98,28900.0,17.4005,17.4179,17.3744,17.3831,28900.0
2007-11-02 11:10:00,19.99,20.0,19.97,20.0,31000.0,17.3918,17.4005,17.3744,17.4005,31000.0
2007-11-02 11:20:00,20.0,20.0,19.9,19.91,50300.0,17.4005,17.4005,17.3135,17.3222,50300.0
2007-11-02 11:30:00,19.91,19.97,19.91,19.93,12700.0,17.3222,17.3744,17.3222,17.3396,12700.0
2007-11-02 11:40:00,19.93,20.0,19.93,19.96,16600.0,17.3396,17.4005,17.3396,17.3657,16600.0
2007-11-02 11:50:00,19.96,19.99,19.91,19.94,32100.0,17.3657,17.3918,17.3222,17.3483,32100.0
2007-11-02 12:00:00,19.93,19.98,19.91,19.92,24300.0,17.3396,17.3831,17.3222,17.3309,24300.0
2007-11-02 12:10:00,19.92,19.97,19.92,19.95,29000.0,17.3309,17.3744,17.3309,17.357,29000.0
2007-11-02 12:20:00,19.95,19.99,19.94,19.99,10200.0,17.357,17.3918,17.3483,17.3918,10200.0
2007-11-02 12:30:00,19.98,19.99,19.92,19.97,10400.0,17.3831,17.3918,17.3309,17.3744,10400.0
2007-11-02 12:40:00,19.98,20.03,19.95,19.96,42300.0,17.3831,17.4266,17.357,17.3657,42300.0
2007-11-02 12:50:00,19.96,19.98,19.84,19.85,38300.0,17.3657,17.3831,17.2613,17.27,38300.0
2007-11-02 13:00:00,19.86,19.87,19.84,19.86,71100.0,17.2787,17.2874,17.2613,17.2787,71100.0
2007-11-02 13:10:00,19.87,19.99,19.86,19.98,27400.0,17.2874,17.3918,17.2787,17.3831,27400.0
2007-11-02 13:20:00,19.97,19.97,19.85,19.89,27800.0,17.3744,17.3744,17.27,17.3048,27800.0
2007-11-02 13:30:00,19.91,19.97,19.91,19.97,16100.0,17.3222,17.3744,17.3222,17.3744,16100.0
2007-11-02 13:40:00,19.97,20.0,19.95,19.97,27100.0,17.3744,17.4005,17.357,17.3744,27100.0
2007-11-02 13:50:00,19.97,19.99,19.95,19.97,21800.0,17.3744,17.3918,17.357,17.3744,21800.0
2007-11-02 14:00:00,19.97,20.0,19.95,19.96,20300.0,17.3744,17.4005,17.357,17.3657,20300.0
2007-11-02 14:10:00,19.96,19.99,19.96,19.97,19000.0,17.3657,17.3918,17.3657,17.3744,19000.0
2007-11-02 14:20:00,19.97,20.01,19.96,19.99,46500.0,17.3744,17.4092,17.3657,17.3918,46500.0
2007-11-02 14:30:00,20.0,20.02,19.95,19.95,39500.0,17.4005,17.4179,17.357,17.357,39500.0
2007-11-02 14:40:00,19.93,20.0,19.91,19.99,24500.0,17.3396,17.4005,17.3222,17.3918,24500.0
2007-11-02 14:50:00,20.0,20.0,19.91,19.94,46100.0,17.4005,17.4005,17.3222,17.3483,46100.0
2007-11-02 15:00:00,19.93,19.99,19.93,19.99,22000.0,17.3396,17.3918,17.3396,17.3918,22000.0
2007-11-02 15:10:00,19.98,19.98,19.9,19.96,47100.0,17.3831,17.3831,17.3135,17.3657,47100.0
2007-11-02 15:20:00,19.95,19.97,19.89,19.96,74600.0,17.357,17.3744,17.3048,17.3657,74600.0
2007-11-02 15:30:00,19.95,19.97,19.91,19.93,30600.0,17.357,17.3744,17.3222,17.3396,30600.0
2007-11-02 15:40:00,19.92,20.03,19.87,19.92,95600.0,17.3309,17.4266,17.2874,17.3309,95600.0
2007-11-02 15:50:00,19.91,19.96,19.9,19.93,56800.0,17.3222,17.3657,17.3135,17.3396,56800.0
2007-11-05 09:30:00,19.8,19.81,19.67,19.78,17300.0,17.2265,17.2352,17.1134,17.2091,17300.0
2007-11-05 09:40:00,19.78,19.91,19.78,19.84,36000.0,17.2091,17.3222,17.2091,17.2613,36000.0
2007-11-05 09:50:00,19.84,20.0,19.83,19.98,19900.0,17.2613,17.4005,17.2526,17.3831,19900.0
2007-11-05 10:00:00,20.0,20.09,19.88,19.99,116000.0,17.4005,17.4788,17.2961,17.3918,116000.0
2007-11-05 10:10:00,19.99,20.0,19.95,19.98,21600.0,17.3918,17.4005,17.357,17.3831,21600.0
2007-11-05 10:20:00,19.97,19.98,19.94,19.98,45100.0,17.3744,17.3831,17.3483,17.3831,45100.0
2007-11-05 10:30:00,19.98,20.0,19.96,20.0,49300.0,17.3831,17.4005,17.3657,17.4005,49300.0
2007-11-05 10:40:00,20.0,20.05,19.99,20.0,22200.0,17.4005,17.444,17.3918,17.4005,22200.0
2007-11-05 10:50:00,20.0,20.07,20.0,20.04,17400.0,17.4005,17.4614,17.4005,17.4353,17400.0
2007-11-05 11:00:00,20.05,20.05,19.87,19.96,43000.0,17.444,17.444,17.2874,17.3657,43000.0
2007-11-05 11:10:00,19.96,19.99,19.96,19.99,11100.0,17.3657,17.3918,17.3657,17.3918,11100.0
2007-11-05 11:20:00,19.98,19.99,19.95,19.96,6900.0,17.3831,17.3918,17.357,17.3657,6900.0
2007-11-05 11:30:00,19.95,19.96,19.84,19.89,25200.0,17.357,17.3657,17.2613,17.3048,25200.0
2007-11-05 11:40:00,19.89,19.94,19.82,19.94,15700.0,17.3048,17.3483,17.2439,17.3483,15700.0
2007-11-05 11:50:00,19.92,19.93,19.83,19.84,15200.0,17.3309,17.3396,17.2526,17.2613,15200.0
2007-11-05 12:00:00,19.83,19.92,19.83,19.85,95500.0,17.2526,17.3309,17.2526,17.27,95500.0
2007-11-05 12:10:00,19.83,19.86,19.83,19.83,47700.0,17.2526,17.2787,17.2526,17.2526,47700.0
2007-11-05 12:20:00,19.84,19.85,19.71,19.77,23300.0,17.2613,17.27,17.1482,17.2004,23300.0
2007-11-05 12:30:00,19.77,19.78,19.73,19.76,33700.0,17.2004,17.2091,17.1656,17.1917,33700.0
2007-11-05 12:40:00,19.78,19.78,19.75,19.76,8600.0,17.2091,17.2091,17.183,17.1917,8600.0
2007-11-05 12:50:00,19.78,19.78,19.76,19.77,17300.0,17.2091,17.2091,17.1917,17.2004,17300.0
2007-11-05 13:00:00,19.78,19.81,19.77,19.8,10600.0,17.2091,17.2352,17.2004,17.2265,10600.0
2007-11-05 13:10:00,19.8,19.81,19.78,19.8,10800.0,17.2265,17.2352,17.2091,17.2265,10800.0
2007-11-05 13:20:00,19.79,19.81,19.76,19.78,15500.0,17.2178,17.2352,17.1917,17.2091,15500.0
2007-11-05 13:30:00,19.79,19.81,19.72,19.73,20000.0,17.2178,17.2352,17.1569,17.1656,20000.0
2007-11-05 13:40:00,19.71,19.72,19.48,19.49,77000.0,17.1482,17.1569,16.9481,16.9568,77000.0
2007-11-05 13:50:00,19.49,19.5,19.27,19.3,45200.0,16.9568,16.9655,16.7654,16.7915,45200.0
2007-11-05 14:00:00,19.3,19.45,19.3,19.4,18800.0,16.7915,16.922,16.7915,16.8785,18800.0
2007-11-05 14:10:00,19.39,19.65,19.39,19.55,29200.0,16.8698,17.096,16.8698,17.009,29200.0
2007-11-05 14:20:00,19.54,19.57,19.47,19.5,26300.0,17.0003,17.0264,16.9394,16.9655,26300.0
2007-11-05 14:30:00,19.5,19.51,19.39,19.49,39500.0,16.9655,16.9742,16.8698,16.9568,39500.0
2007-11-05 14:40:00,19.49,19.54,19.42,19.54,18000.0,16.9568,17.0003,16.8959,17.0003,18000.0
2007-11-05 14:50:00,19.53,19.58,19.35,19.35,22100.0,16.9916,17.0351,16.835,16.835,22100.0
2007-11-05 15:00:00,19.35,19.63,19.34,19.53,77900.0,16.835,17.0786,16.8263,16.9916,77900.0
2007-11-05 15:10:00,19.52,19.58,19.45,19.5,60400.0,16.9829,17.0351,16.922,16.9655,60400.0
2007-11-05 15:20:00,19.5,19.6,19.5,19.5,46300.0,16.9655,17.0525,16.9655,16.9655,46300.0
2007-11-05 15:30:00,19.51,19.58,19.47,19.52,74200.0,16.9742,17.0351,16.9394,16.9829,74200.0
2007-11-05 15:40:00,19.53,19.6,19.34,19.4,71800.0,16.9916,17.0525,16.8263,16.8785,71800.0
2007-11-05 15:50:00,19.42,19.61,19.41,19.5,254700.0,16.8959,17.0612,16.8872,16.9655,254700.0
2007-11-06 09:30:00,19.5,19.76,19.49,19.7,115900.0,16.9655,17.1917,16.9568,17.1395,115900.0
2007-11-06 09:40:00,19.69,19.85,19.6,19.7,110000.0,17.1308,17.27,17.0525,17.1395,110000.0
2007-11-06 09:50:00,19.7,19.77,19.55,19.57,115400.0,17.1395,17.2004,17.009,17.0264,115400.0
2007-11-06 10:00:00,19.57,19.58,19.45,19.45,68500.0,17.0264,17.0351,16.922,16.922,68500.0
2007-11-06 10:10:00,19.45,19.53,19.43,19.5,54800.0,16.922,16.9916,16.9046,16.9655,54800.0
2007-11-06 10:20:00,19.5,19.5,19.31,19.31,57600.0,16.9655,16.9655,16.8002,16.8002,57600.0
2007-11-06 10:30:00,19.31,19.31,19.18,19.21,75700.0,16.8002,16.8002,16.6871,16.7132,75700.0
2007-11-06 10:40:00,19.21,19.22,19.04,19.06,68600.0,16.7132,16.7219,16.5653,16.5827,68600.0
2007-11-06 10:50:00,19.05,19.07,18.99,19.07,84900.0,16.574,16.5914,16.5218,16.5914,84900.0
2007-11-06 11:00:00,19.08,19.09,18.91,19.01,97700.0,16.6001,16.6088,16.4522,16.5392,97700.0
2007-11-06 11:10:00,19.02,19.09,19.0,19.05,76400.0,16.5479,16.6088,16.5305,16.574,76400.0
2007-11-06 11:20:00,19.04,19.16,19.04,19.14,63400.0,16.5653,16.6697,16.5653,16.6523,63400.0
2007-11-06 11:30:00,19.1,19.13,19.0,19.02,90500.0,16.6175,16.6436,16.5305,16.5479,90500.0
2007-11-06 11:40:00,19.01,19.03,19.0,19.0,23300.0,16.5392,16.5566,16.5305,16.5305,23300.0
2007-11-06 11:50:00,19.0,19.07,19.0,19.06,46700.0,16.5305,16.5914,16.5305,16.5827,46700.0
2007-11-06 12:00:00,19.05,19.05,19.0,19.01,25700.0,16.574,16.574,16.5305,16.5392,25700.0
2007-11-06 12:10:00,19.01,19.06,19.0,19.01,43200.0,16.5392,16.5827,16.5305,16.5392,43200.0
2007-11-06 12:20:00,19.01,19.01,18.93,18.93,47900.0,16.5392,16.5392,16.4696,16.4696,47900.0
2007-11-06 12:30:00,18.93,19.0,18.93,18.96,24500.0,16.4696,16.5305,16.4696,16.4957,24500.0
2007-11-06 12:40:00,18.96,19.0,18.93,18.96,47700.0,16.4957,16.5305,16.4696,16.4957,47700.0
2007-11-06 12:50:00,18.97,18.98,18.93,18.93,40800.0,16.5044,16.5131,16.4696,16.4696,40800.0
2007-11-06 13:00:00,18.93,19.0,18.92,18.97,48600.0,16.4696,16.5305,16.4609,16.5044,48600.0
2007-11-06 13:10:00,18.97,19.0,18.91,18.93,21800.0,16.5044,16.5305,16.4522,16.4696,21800.0
2007-11-06 13:20:00,18.91,18.91,18.84,18.88,44400.0,16.4522,16.4522,16.3913,16.4261,44400.0
2007-11-06 13:30:00,18.89,18.94,18.86,18.89,59400.0,16.4348,16.4783,16.4087,16.4348,59400.0
2007-11-06 13:40:00,18.9,18.94,18.86,18.89,57100.0,16.4435,16.4783,16.4087,16.4348,57100.0
2007-11-06 13:50:00,18.89,18.91,18.87,18.87,45000.0,16.4348,16.4522,16.4174,16.4174,45000.0
2007-11-06 14:00:00,18.87,18.87,18.76,18.77,131700.0,16.4174,16.4174,16.3217,16.3304,131700.0
2007-11-06 14:10:00,18.77,18.86,18.74,18.75,73300.0,16.3304,16.4087,16.3043,16.313,73300.0
2007-11-06 14:20:00,18.74,18.81,18.73,18.77,64500.0,16.3043,16.3652,16.2956,16.3304,64500.0
2007-11-06 14:30:00,18.76,18.78,18.71,18.73,42900.0,16.3217,16.3391,16.2782,16.2956,42900.0
2007-11-06 14:40:00,18.73,18.73,18.6,18.6,38800.0,16.2956,16.2956,16.1825,16.1825,38800.0
2007-11-06 14:50:00,18.6,18.7,18.6,18.67,46000.0,16.1825,16.2695,16.1825,16.2434,46000.0
2007-11-06 15:00:00,18.65,18.66,18.55,18.62,126800.0,16.226,16.2347,16.139,16.1999,126800.0
2007-11-06 15:10:00,18.62,18.62,18.55,18.6,91400.0,16.1999,16.1999,16.139,16.1825,91400.0
2007-11-06 15:20:00,18.61,18.62,18.53,18.53,95300.0,16.1912,16.1999,16.1216,16.1216,95300.0
2007-11-06 15:30:00,18.53,18.54,18.45,18.47,192500.0,16.1216,16.1303,16.052,16.0694,192500.0
2007-11-06 15:40:00,18.47,18.49,18.2,18.2,190400.0,16.0694,16.0868,15.8345,15.8345,190400.0
2007-11-06 15:50:00,18.2,18.57,18.12,18.51,265800.0,15.8345,16.1564,15.7649,16.1042,265800.0
2007-11-07 09:30:00,18.47,18.49,17.32,17.41,504600.0,16.0694,16.0868,15.0688,15.1471,504600.0
2007-11-07 09:40:00,17.41,17.6,17.25,17.57,415800.0,15.1471,15.3124,15.0079,15.2863,415800.0
2007-11-07 09:50:00,17.6,17.6,17.41,17.51,245900.0,15.3124,15.3124,15.1471,15.2341,245900.0
2007-11-07 10:00:00,17.5,17.54,17.4,17.5,238600.0,15.2254,15.2602,15.1384,15.2254,238600.0
2007-11-07 10:10:00,17.5,17.6,17.42,17.49,364800.0,15.2254,15.3124,15.1558,15.2167,364800.0
2007-11-07 10:20:00,17.49,17.59,17.37,17.4,838800.0,15.2167,15.3037,15.1123,15.1384,838800.0
2007-11-07 10:30:00,17.4,17.41,16.96,17.1,450900.0,15.1384,15.1471,14.7556,14.8774,450900.0
2007-11-07 10:40:00,17.1,17.55,17.1,17.45,189700.0,14.8774,15.2689,14.8774,15.1819,189700.0
2007-11-07 10:50:00,17.45,17.66,17.41,17.57,220100.0,15.1819,15.3646,15.1471,15.2863,220100.0
2007-11-07 11:00:00,17.54,17.56,17.37,17.37,131300.0,15.2602,15.2776,15.1123,15.1123,131300.0
2007-11-07 11:10:00,17.38,17.41,17.27,17.34,111000.0,15.121,15.1471,15.0253,15.0862,111000.0
2007-11-07 11:20:00,17.33,17.49,17.25,17.35,201900.0,15.0775,15.2167,15.0079,15.0949,201900.0
2007-11-07 11:30:00,17.35,17.36,17.33,17.36,57800.0,15.0949,15.1036,15.0775,15.1036,57800.0
2007-11-07 11:40:00,17.36,17.38,17.32,17.37,48600.0,15.1036,15.121,15.0688,15.1123,48600.0
2007-11-07 11:50:00,17.36,17.44,17.34,17.4,37600.0,15.1036,15.1732,15.0862,15.1384,37600.0
2007-11-07 12:00:00,17.37,17.45,17.32,17.32,89500.0,15.1123,15.1819,15.0688,15.0688,89500.0
2007-11-07 12:10:00,17.32,17.34,17.21,17.25,65800.0,15.0688,15.0862,14.9731,15.0079,65800.0
2007-11-07 12:20:00,17.25,17.31,17.2,17.3,98200.0,15.0079,15.0601,14.9644,15.0514,98200.0
2007-11-07 12:30:00,17.3,17.72,17.28,17.54,209800.0,15.0514,15.4168,15.034,15.2602,209800.0
2007-11-07 12:40:00,17.54,17.56,17.4,17.47,66700.0,15.2602,15.2776,15.1384,15.1993,66700.0
2007-11-07 12:50:00,17.47,17.51,17.42,17.44,68700.0,15.1993,15.2341,15.1558,15.1732,68700.0
2007-11-07 13:00:00,17.45,17.45,17.27,17.29,85100.0,15.1819,15.1819,15.0253,15.0427,85100.0
2007-11-07 13:10:00,17.28,17.28,17.11,17.13,232900.0,15.034,15.034,14.8861,14.9035,232900.0
2007-11-07 13:20:00,17.15,17.45,17.12,17.29,96900.0,14.9209,15.1819,14.8948,15.0427,96900.0
2007-11-07 13:30:00,17.28,17.31,17.19,17.22,52600.0,15.034,15.0601,14.9557,14.9818,52600.0
2007-11-07 13:40:00,17.23,17.41,17.22,17.4,65300.0,14.9905,15.1471,14.9818,15.1384,65300.0
2007-11-07 13:50:00,17.4,17.6,17.39,17.52,99100.0,15.1384,15.3124,15.1297,15.2428,99100.0
2007-11-07 14:00:00,17.52,17.52,17.38,17.48,52000.0,15.2428,15.2428,15.121,15.208,52000.0
2007-11-07 14:10:00,17.48,17.52,17.45,17.5,49100.0,15.208,15.2428,15.1819,15.2254,49100.0
2007-11-07 14:20:00,17.5,17.5,17.39,17.4,50800.0,15.2254,15.2254,15.1297,15.1384,50800.0
2007-11-07 14:30:00,17.39,17.41,17.37,17.38,48500.0,15.1297,15.1471,15.1123,15.121,48500.0
2007-11-07 14:40:00,17.38,17.43,17.37,17.43,31500.0,15.121,15.1645,15.1123,15.1645,31500.0
2007-11-07 14:50:00,17.43,17.44,17.35,17.4,86200.0,15.1645,15.1732,15.0949,15.1384,86200.0
2007-11-07 15:00:00,17.35,17.44,17.3,17.36,181500.0,15.0949,15.1732,15.0514,15.1036,181500.0
2007-11-07 15:10:00,17.37,17.49,17.37,17.47,109400.0,15.1123,15.2167,15.1123,15.1993,109400.0
2007-11-07 15:20:00,17.46,17.5,17.44,17.47,347700.0,15.1906,15.2254,15.1732,15.1993,347700.0
2007-11-07 15:30:00,17.47,17.49,17.32,17.34,151900.0,15.1993,15.2167,15.0688,15.0862,151900.0
2007-11-07 15:40:00,17.34,17.35,17.25,17.32,134900.0,15.0862,15.0949,15.0079,15.0688,134900.0
2007-11-07 15:50:00,17.32,17.55,17.27,17.5,272600.0,15.0688,15.2689,15.0253,15.2254,272600.0
2007-11-08 09:30:00,17.45,17.53,17.25,17.3,64400.0,15.1819,15.2515,15.0079,15.0514,64400.0
2007-11-08 09:40:00,17.3,17.3,16.9,16.9,227200.0,15.0514,15.0514,14.7034,14.7034,227200.0
2007-11-08 09:50:00,16.91,16.91,16.81,16.89,194000.0,14.7121,14.7121,14.6251,14.6947,194000.0
2007-11-08 10:00:00,16.89,16.89,16.75,16.85,300100.0,14.6947,14.6947,14.5729,14.6599,300100.0
2007-11-08 10:10:00,16.86,16.89,16.72,16.73,387500.0,14.6686,14.6947,14.5468,14.5555,387500.0
2007-11-08 10:20:00,16.73,16.75,16.5,16.52,632000.0,14.5555,14.5729,14.3554,14.3728,632000.0
2007-11-08 10:30:00,16.53,16.66,16.51,16.61,132800.0,14.3815,14.4946,14.3641,14.4511,132800.0
2007-11-08 10:40:00,16.61,16.81,16.61,16.8,155800.0,14.4511,14.6251,14.4511,14.6164,155800.0
2007-11-08 10:50:00,16.81,16.9,16.79,16.86,229000.0,14.6251,14.7034,14.6077,14.6686,229000.0
2007-11-08 11:00:00,16.87,16.94,16.87,16.91,156500.0,14.6773,14.7382,14.6773,14.7121,156500.0
2007-11-08 11:10:00,16.92,16.92,16.76,16.87,204800.0,14.7208,14.7208,14.5816,14.6773,204800.0
2007-11-08 11:20:00,16.88,16.91,16.71,16.75,244400.0,14.686,14.7121,14.5381,14.5729,244400.0
2007-11-08 11:30:00,16.75,16.85,16.72,16.73,80000.0,14.5729,14.6599,14.5468,14.5555,80000.0
2007-11-08 11:40:00,16.73,16.73,16.5,16.53,144100.0,14.5555,14.5555,14.3554,14.3815,144100.0
2007-11-08 11:50:00,16.5,16.58,16.44,16.47,170200.0,14.3554,14.425,14.3032,14.3293,170200.0
2007-11-08 12:00:00,16.47,16.51,16.47,16.48,109300.0,14.3293,14.3641,14.3293,14.338,109300.0
2007-11-08 12:10:00,16.49,16.5,16.33,16.33,92400.0,14.3467,14.3554,14.2075,14.2075,92400.0
2007-11-08 12:20:00,16.34,16.35,16.2,16.3,196300.0,14.2162,14.2249,14.0944,14.1814,196300.0
2007-11-08 12:30:00,16.31,16.44,16.26,16.37,130000.0,14.1901,14.3032,14.1466,14.2423,130000.0
2007-11-08 12:40:00,16.38,16.52,16.35,16.4,165300.0,14.251,14.3728,14.2249,14.2684,165300.0
2007-11-08 12:50:00,16.41,16.43,16.33,16.42,1217000.0,14.2771,14.2945,14.2075,14.2858,1217000.0
2007-11-08 13:00:00,16.43,16.43,16.32,16.32,166600.0,14.2945,14.2945,14.1988,14.1988,166600.0
2007-11-08 13:10:00,16.35,16.36,16.29,16.36,126800.0,14.2249,14.2336,14.1727,14.2336,126800.0
2007-11-08 13:20:00,16.36,16.51,16.35,16.43,150500.0,14.2336,14.3641,14.2249,14.2945,150500.0
2007-11-08 13:30:00,16.44,16.54,16.33,16.4,114800.0,14.3032,14.3902,14.2075,14.2684,114800.0
2007-11-08 13:40:00,16.41,16.47,16.39,16.46,113900.0,14.2771,14.3293,14.2597,14.3206,113900.0
2007-11-08 13:50:00,16.47,16.55,16.45,16.54,57700.0,14.3293,14.3989,14.3119,14.3902,57700.0
2007-11-08 14:00:00,16.54,16.59,16.51,16.58,48900.0,14.3902,14.4337,14.3641,14.425,48900.0
2007-11-08 14:10:00,16.59,16.59,16.55,16.58,50500.0,14.4337,14.4337,14.3989,14.425,50500.0
2007-11-08 14:20:00,16.58,16.68,16.55,16.66,75600.0,14.425,14.512,14.3989,14.4946,75600.0
2007-11-08 14:30:00,16.66,16.66,16.58,16.58,82000.0,14.4946,14.4946,14.425,14.425,82000.0
2007-11-08 14:40:00,16.58,16.65,16.57,16.65,74100.0,14.425,14.4859,14.4163,14.4859,74100.0
2007-11-08 14:50:00,16.65,16.67,16.61,16.66,77800.0,14.4859,14.5033,14.4511,14.4946,77800.0
2007-11-08 15:00:00,16.66,16.76,16.65,16.76,59300.0,14.4946,14.5816,14.4859,14.5816,59300.0
2007-11-08 15:10:00,16.77,16.85,16.68,16.81,87100.0,14.5903,14.6599,14.512,14.6251,87100.0
2007-11-08 15:20:00,16.81,17.24,16.81,17.22,233800.0,14.6251,14.9992,14.6251,14.9818,233800.0
2007-11-08 15:30:00,17.23,17.28,16.85,16.85,132100.0,14.9905,15.034,14.6599,14.6599,132100.0
2007-11-08 15:40:00,16.87,17.1,16.85,17.0,240600.0,14.6773,14.8774,14.6599,14.7904,240600.0
2007-11-08 15:50:00,17.0,17.12,16.97,17.02,222800.0,14.7904,14.8948,14.7643,14.8078,222800.0
2007-11-09 09:30:00,16.5,16.55,16.4,16.55,73000.0,14.3554,14.3989,14.2684,14.3989,73000.0
2007-11-09 09:40:00,16.55,16.78,16.55,16.73,69700.0,14.3989,14.599,14.3989,14.5555,69700.0
2007-11-09 09:50:00,16.71,16.8,16.66,16.79,133700.0,14.5381,14.6164,14.4946,14.6077,133700.0
2007-11-09 10:00:00,16.77,16.88,16.74,16.87,140900.0,14.5903,14.686,14.5642,14.6773,140900.0
2007-11-09 10:10:00,16.88,16.97,16.79,16.9,279300.0,14.686,14.7643,14.6077,14.7034,279300.0
2007-11-09 10:20:00,16.9,17.03,16.87,16.88,145000.0,14.7034,14.8165,14.6773,14.686,145000.0
2007-11-09 10:30:00,16.87,16.88,16.81,16.86,67300.0,14.6773,14.686,14.6251,14.6686,67300.0
2007-11-09 10:40:00,16.85,16.87,16.82,16.83,81800.0,14.6599,14.6773,14.6338,14.6425,81800.0
2007-11-09 10:50:00,16.82,16.83,16.77,16.79,132300.0,14.6338,14.6425,14.5903,14.6077,132300.0
2007-11-09 11:00:00,16.78,16.78,16.55,16.57,69000.0,14.599,14.599,14.3989,14.4163,69000.0
2007-11-09 11:10:00,16.56,16.68,16.49,16.57,87000.0,14.4076,14.512,14.3467,14.4163,87000.0
2007-11-09 11:20:00,16.56,16.58,16.53,16.53,42200.0,14.4076,14.425,14.3815,14.3815,42200.0
2007-11-09 11:30:00,16.54,16.63,16.52,16.53,127500.0,14.3902,14.4685,14.3728,14.3815,127500.0
2007-11-09 11:40:00,16.54,16.65,16.53,16.64,43200.0,14.3902,14.4859,14.3815,14.4772,43200.0
2007-11-09 11:50:00,16.64,16.65,16.61,16.62,23500.0,14.4772,14.4859,14.4511,14.4598,23500.0
2007-11-09 12:00:00,16.62,16.65,16.62,16.62,32800.0,14.4598,14.4859,14.4598,14.4598,32800.0
2007-11-09 12:10:00,16.63,16.63,16.57,16.58,37200.0,14.4685,14.4685,14.4163,14.425,37200.0
2007-11-09 12:20:00,16.58,16.6,16.58,16.58,29600.0,14.425,14.4424,14.425,14.425,29600.0
2007-11-09 12:30:00,16.58,16.64,16.58,16.61,51800.0,14.425,14.4772,14.425,14.4511,51800.0
2007-11-09 12:40:00,16.61,16.68,16.61,16.65,61100.0,14.4511,14.512,14.4511,14.4859,61100.0
2007-11-09 12:50:00,16.65,16.67,16.64,16.65,19000.0,14.4859,14.5033,14.4772,14.4859,19000.0
2007-11-09 13:00:00,16.65,16.66,16.62,16.63,33100.0,14.4859,14.4946,14.4598,14.4685,33100.0
2007-11-09 13:10:00,16.64,16.66,16.62,16.65,25000.0,14.4772,14.4946,14.4598,14.4859,25000.0
2007-11-09 13:20:00,16.65,16.68,16.62,16.62,73700.0,14.4859,14.512,14.4598,14.4598,73700.0
2007-11-09 13:30:00,16.64,16.67,16.62,16.62,62100.0,14.4772,14.5033,14.4598,14.4598,62100.0
2007-11-09 13:40:00,16.62,16.62,16.61,16.61,15400.0,14.4598,14.4598,14.4511,14.4511,15400.0
2007-11-09 13:50:00,16.61,16.62,16.54,16.55,44600.0,14.4511,14.4598,14.3902,14.3989,44600.0
2007-11-09 14:00:00,16.56,16.69,16.53,16.67,142600.0,14.4076,14.5207,14.3815,14.5033,142600.0
2007-11-09 14:10:00,16.68,16.69,16.54,16.62,171000.0,14.512,14.5207,14.3902,14.4598,171000.0
2007-11-09 14:20:00,16.63,16.77,16.63,16.67,138800.0,14.4685,14.5903,14.4685,14.5033,138800.0
2007-11-09 14:30:00,16.66,16.69,16.63,16.69,302900.0,14.4946,14.5207,14.4685,14.5207,302900.0
2007-11-09 14:40:00,16.68,16.73,16.66,16.67,30100.0,14.512,14.5555,14.4946,14.5033,30100.0
2007-11-09 14:50:00,16.67,16.75,16.64,16.66,40800.0,14.5033,14.5729,14.4772,14.4946,40800.0
2007-11-09 15:00:00,16.66,16.77,16.66,16.75,72100.0,14.4946,14.5903,14.4946,14.5729,72100.0
2007-11-09 15:10:00,16.75,16.91,16.73,16.79,55000.0,14.5729,14.7121,14.5555,14.6077,55000.0
2007-11-09 15:20:00,16.8,17.12,16.8,17.05,100800.0,14.6164,14.8948,14.6164,14.8339,100800.0
2007-11-09 15:30:00,17.05,17.14,16.8,16.8,177600.0,14.8339,14.9122,14.6164,14.6164,177600.0
2007-11-09 15:40:00,16.8,16.8,16.55,16.55,77200.0,14.6164,14.6164,14.3989,14.3989,77200.0
2007-11-09 15:50:00,16.55,16.56,16.44,16.51,170100.0,14.3989,14.4076,14.3032,14.3641,170100.0
2007-11-12 09:30:00,16.88,17.07,16.77,17.03,185400.0,14.686,14.8513,14.5903,14.8165,185400.0
2007-11-12 09:40:00,17.04,17.4,17.04,17.34,418800.0,14.8252,15.1384,14.8252,15.0862,418800.0
2007-11-12 09:50:00,17.35,17.43,17.13,17.33,288600.0,15.0949,15.1645,14.9035,15.0775,288600.0
2007-11-12 10:00:00,17.33,17.44,17.26,17.28,289400.0,15.0775,15.1732,15.0166,15.034,289400.0
2007-11-12 10:10:00,17.28,17.29,17.17,17.24,226200.0,15.034,15.0427,14.9383,14.9992,226200.0
2007-11-12 10:20:00,17.24,17.28,17.2,17.2,86800.0,14.9992,15.034,14.9644,14.9644,86800.0
2007-11-12 10:30:00,17.22,17.26,17.18,17.18,69600.0,14.9818,15.0166,14.947,14.947,69600.0
2007-11-12 10:40:00,17.18,17.28,17.18,17.26,77100.0,14.947,15.034,14.947,15.0166,77100.0
2007-11-12 10:50:00,17.26,17.31,17.23,17.3,149400.0,15.0166,15.0601,14.9905,15.0514,149400.0
2007-11-12 11:00:00,17.3,17.38,17.29,17.38,43300.0,15.0514,15.121,15.0427,15.121,43300.0
2007-11-12 11:10:00,17.38,17.47,17.38,17.47,71600.0,15.121,15.1993,15.121,15.1993,71600.0
2007-11-12 11:20:00,17.47,17.58,17.44,17.54,49000.0,15.1993,15.295,15.1732,15.2602,49000.0
2007-11-12 11:30:00,17.55,17.64,17.54,17.58,111900.0,15.2689,15.3472,15.2602,15.295,111900.0
2007-11-12 11:40:00,17.58,17.6,17.51,17.55,131500.0,15.295,15.3124,15.2341,15.2689,131500.0
2007-11-12 11:50:00,17.53,17.56,17.49,17.51,45400.0,15.2515,15.2776,15.2167,15.2341,45400.0
2007-11-12 12:00:00,17.51,17.66,17.51,17.66,39900.0,15.2341,15.3646,15.2341,15.3646,39900.0
2007-11-12 12:10:00,17.66,17.75,17.59,17.66,84400.0,15.3646,15.4429,15.3037,15.3646,84400.0
2007-11-12 12:20:00,17.66,17.7,17.64,17.65,33700.0,15.3646,15.3994,15.3472,15.3559,33700.0
2007-11-12 12:30:00,17.66,17.75,17.66,17.73,37600.0,15.3646,15.4429,15.3646,15.4255,37600.0
2007-11-12 12:40:00,17.74,17.76,17.67,17.73,64400.0,15.4342,15.4516,15.3733,15.4255,64400.0
2007-11-12 12:50:00,17.73,17.74,17.69,17.69,40500.0,15.4255,15.4342,15.3907,15.3907,40500.0
2007-11-12 13:00:00,17.68,17.68,17.59,17.65,42900.0,15.382,15.382,15.3037,15.3559,42900.0
2007-11-12 13:10:00,17.65,17.71,17.64,17.71,80700.0,15.3559,15.4081,15.3472,15.4081,80700.0
2007-11-12 13:20:00,17.72,17.78,17.72,17.77,36700.0,15.4168,15.469,15.4168,15.4603,36700.0
2007-11-12 13:30:00,17.77,17.8,17.69,17.75,105900.0,15.4603,15.4865,15.3907,15.4429,105900.0
2007-11-12 13:40:00,17.73,17.73,17.63,17.68,225000.0,15.4255,15.4255,15.3385,15.382,225000.0
2007-11-12 13:50:00,17.68,17.69,17.51,17.51,113700.0,15.382,15.3907,15.2341,15.2341,113700.0
2007-11-12 14:00:00,17.51,17.65,17.46,17.5,82300.0,15.2341,15.3559,15.1906,15.2254,82300.0
2007-11-12 14:10:00,17.55,17.57,17.47,17.52,68300.0,15.2689,15.2863,15.1993,15.2428,68300.0
2007-11-12 14:20:00,17.53,17.57,17.48,17.54,53300.0,15.2515,15.2863,15.208,15.2602,53300.0
2007-11-12 14:30:00,17.55,17.58,17.49,17.49,99500.0,15.2689,15.295,15.2167,15.2167,99500.0
2007-11-12 14:40:00,17.49,17.53,17.46,17.52,87200.0,15.2167,15.2515,15.1906,15.2428,87200.0
2007-11-12 14:50:00,17.52,17.55,17.5,17.52,70000.0,15.2428,15.2689,15.2254,15.2428,70000.0
2007-11-12 15:00:00,17.52,17.72,17.5,17.69,170100.0,15.2428,15.4168,15.2254,15.3907,170100.0
2007-11-12 15:10:00,17.69,17.75,17.66,17.72,106100.0,15.3907,15.4429,15.3646,15.4168,106100.0
2007-11-12 15:20:00,17.72,17.83,17.72,17.78,111600.0,15.4168,15.5126,15.4168,15.469,111600.0
2007-11-12 15:30:00,17.78,17.95,17.75,17.88,106000.0,15.469,15.617,15.4429,15.5561,106000.0
2007-11-12 15:40:00,17.9,17.96,17.83,17.84,268200.0,15.5735,15.6257,15.5126,15.5213,268200.0
2007-11-12 15:50:00,17.84,17.9,17.65,17.9,247300.0,15.5213,15.5735,15.3559,15.5735,247300.0
2007-11-13 09:30:00,18.33,18.33,18.08,18.18,132700.0,15.9476,15.9476,15.7301,15.8171,132700.0
2007-11-13 09:40:00,18.17,18.26,18.12,18.23,94300.0,15.8084,15.8867,15.7649,15.8606,94300.0
2007-11-13 09:50:00,18.22,18.27,18.2,18.25,60000.0,15.8519,15.8954,15.8345,15.878,60000.0
2007-11-13 10:00:00,18.25,18.51,18.24,18.45,88100.0,15.878,16.1042,15.8693,16.052,88100.0
2007-11-13 10:10:00,18.45,18.67,18.45,18.67,122900.0,16.052,16.2434,16.052,16.2434,122900.0
2007-11-13 10:20:00,18.66,18.74,18.62,18.66,92800.0,16.2347,16.3043,16.1999,16.2347,92800.0
2007-11-13 10:30:00,18.65,18.66,18.57,18.59,92100.0,16.226,16.2347,16.1564,16.1738,92100.0
2007-11-13 10:40:00,18.61,18.75,18.59,18.67,120200.0,16.1912,16.313,16.1738,16.2434,120200.0
2007-11-13 10:50:00,18.67,18.75,18.64,18.74,66600.0,16.2434,16.313,16.2173,16.3043,66600.0
2007-11-13 11:00:00,18.74,18.84,18.71,18.73,63800.0,16.3043,16.3913,16.2782,16.2956,63800.0
2007-11-13 11:10:00,18.73,18.81,18.73,18.75,54000.0,16.2956,16.3652,16.2956,16.313,54000.0
2007-11-13 11:20:00,18.74,19.05,18.74,18.99,148800.0,16.3043,16.574,16.3043,16.5218,148800.0
2007-11-13 11:30:00,18.99,18.99,18.65,18.97,120000.0,16.5218,16.5218,16.226,16.5044,120000.0
2007-11-13 11:40:00,18.95,19.03,18.84,18.91,111000.0,16.487,16.5566,16.3913,16.4522,111000.0
2007-11-13 11:50:00,18.91,18.98,18.91,18.93,74300.0,16.4522,16.5131,16.4522,16.4696,74300.0
2007-11-13 12:00:00,18.92,18.99,18.85,18.95,107000.0,16.4609,16.5218,16.4,16.487,107000.0
2007-11-13 12:10:00,18.96,19.12,18.95,19.05,112300.0,16.4957,16.6349,16.487,16.574,112300.0
2007-11-13 12:20:00,19.05,19.06,18.95,18.97,50600.0,16.574,16.5827,16.487,16.5044,50600.0
2007-11-13 12:30:00,18.96,18.99,18.92,18.94,31000.0,16.4957,16.5218,16.4609,16.4783,31000.0
2007-11-13 12:40:00,18.94,18.99,18.88,18.89,38700.0,16.4783,16.5218,16.4261,16.4348,38700.0
2007-11-13 12:50:00,18.88,18.88,18.74,18.74,72000.0,16.4261,16.4261,16.3043,16.3043,72000.0
2007-11-13 13:00:00,18.74,18.77,18.64,18.73,62100.0,16.3043,16.3304,16.2173,16.2956,62100.0
2007-11-13 13:10:00,18.74,18.74,18.55,18.58,75800.0,16.3043,16.3043,16.139,16.1651,75800.0
2007-11-13 13:20:00,18.6,18.63,18.59,18.63,35700.0,16.1825,16.2086,16.1738,16.2086,35700.0
2007-11-13 13:30:00,18.62,18.65,18.62,18.64,56400.0,16.1999,16.226,16.1999,16.2173,56400.0
2007-11-13 13:40:00,18.64,18.66,18.59,18.64,54000.0,16.2173,16.2347,16.1738,16.2173,54000.0
2007-11-13 13:50:00,18.64,18.85,18.63,18.8,69400.0,16.2173,16.4,16.2086,16.3565,69400.0
2007-11-13 14:00:00,18.84,18.89,18.77,18.82,57400.0,16.3913,16.4348,16.3304,16.3739,57400.0
2007-11-13 14:10:00,18.82,18.9,18.78,18.89,47300.0,16.3739,16.4435,16.3391,16.4348,47300.0
2007-11-13 14:20:00,18.9,18.99,18.86,18.88,42100.0,16.4435,16.5218,16.4087,16.4261,42100.0
2007-11-13 14:30:00,18.88,19.0,18.88,18.97,76500.0,16.4261,16.5305,16.4261,16.5044,76500.0
2007-11-13 14:40:00,18.99,18.99,18.87,18.88,64000.0,16.5218,16.5218,16.4174,16.4261,64000.0
2007-11-13 14:50:00,18.88,18.98,18.86,18.91,66100.0,16.4261,16.5131,16.4087,16.4522,66100.0
2007-11-13 15:00:00,18.91,18.94,18.68,18.73,133800.0,16.4522,16.4783,16.2521,16.2956,133800.0
2007-11-13 15:10:00,18.73,18.8,18.68,18.69,196200.0,16.2956,16.3565,16.2521,16.2608,196200.0
2007-11-13 15:20:00,18.69,18.7,18.63,18.64,89300.0,16.2608,16.2695,16.2086,16.2173,89300.0
2007-11-13 15:30:00,18.64,18.74,18.63,18.69,120900.0,16.2173,16.3043,16.2086,16.2608,120900.0
2007-11-13 15:40:00,18.68,18.71,18.6,18.62,132600.0,16.2521,16.2782,16.1825,16.1999,132600.0
2007-11-13 15:50:00,18.62,18.75,18.6,18.74,188000.0,16.1999,16.313,16.1825,16.3043,188000.0
2007-11-14 09:30:00,18.7,18.7,18.27,18.33,93900.0,16.2695,16.2695,15.8954,15.9476,93900.0
2007-11-14 09:40:00,18.31,18.35,18.07,18.15,102500.0,15.9302,15.965,15.7214,15.791,102500.0
2007-11-14 09:50:00,18.13,18.15,17.87,18.05,119500.0,15.7736,15.791,15.5474,15.704,119500.0
2007-11-14 10:00:00,18.06,18.06,17.91,18.0,79100.0,15.7127,15.7127,15.5822,15.6605,79100.0
2007-11-14 10:10:00,18.01,18.05,18.0,18.0,150700.0,15.6692,15.704,15.6605,15.6605,150700.0
2007-11-14 10:20:00,18.0,18.07,17.98,18.05,86100.0,15.6605,15.7214,15.6431,15.704,86100.0
2007-11-14 10:30:00,18.06,18.09,18.05,18.08,55000.0,15.7127,15.7388,15.704,15.7301,55000.0
2007-11-14 10:40:00,18.07,18.42,18.02,18.05,100700.0,15.7214,16.0259,15.6779,15.704,100700.0
2007-11-14 10:50:00,18.06,18.13,18.04,18.1,19000.0,15.7127,15.7736,15.6953,15.7475,19000.0
2007-11-14 11:00:00,18.1,18.12,18.09,18.12,57500.0,15.7475,15.7649,15.7388,15.7649,57500.0
2007-11-14 11:10:00,18.13,18.59,18.1,18.23,245200.0,15.7736,16.1738,15.7475,15.8606,245200.0
2007-11-14 11:20:00,18.22,18.52,18.12,18.5,227100.0,15.8519,16.1129,15.7649,16.0955,227100.0
2007-11-14 11:30:00,18.44,18.49,18.3,18.4,93500.0,16.0433,16.0868,15.9215,16.0085,93500.0
2007-11-14 11:40:00,18.44,18.54,18.34,18.45,64900.0,16.0433,16.1303,15.9563,16.052,64900.0
2007-11-14 11:50:00,18.46,18.6,18.46,18.6,70100.0,16.0607,16.1825,16.0607,16.1825,70100.0
2007-11-14 12:00:00,18.6,18.67,18.54,18.61,97100.0,16.1825,16.2434,16.1303,16.1912,97100.0
2007-11-14 12:10:00,18.61,18.64,18.58,18.63,87100.0,16.1912,16.2173,16.1651,16.2086,87100.0
2007-11-14 12:20:00,18.62,18.75,18.6,18.73,91700.0,16.1999,16.313,16.1825,16.2956,91700.0
2007-11-14 12:30:00,18.73,18.75,18.62,18.62,143800.0,16.2956,16.313,16.1999,16.1999,143800.0
2007-11-14 12:40:00,18.63,18.69,18.59,18.6,42100.0,16.2086,16.2608,16.1738,16.1825,42100.0
2007-11-14 12:50:00,18.6,19.11,18.57,18.94,254200.0,16.1825,16.6262,16.1564,16.4783,254200.0
2007-11-14 13:00:00,18.93,19.48,18.87,19.43,370600.0,16.4696,16.9481,16.4174,16.9046,370600.0
2007-11-14 13:10:00,19.43,19.68,19.2,19.27,388900.0,16.9046,17.1221,16.7045,16.7654,388900.0
2007-11-14 13:20:00,19.26,19.59,19.2,19.55,254700.0,16.7567,17.0438,16.7045,17.009,254700.0
2007-11-14 13:30:00,19.55,19.57,19.3,19.43,146700.0,17.009,17.0264,16.7915,16.9046,146700.0
2007-11-14 13:40:00,19.42,19.6,19.3,19.4,133300.0,16.8959,17.0525,16.7915,16.8785,133300.0
2007-11-14 13:50:00,19.37,19.57,19.34,19.41,154500.0,16.8524,17.0264,16.8263,16.8872,154500.0
2007-11-14 14:00:00,19.41,19.43,19.1,19.2,83200.0,16.8872,16.9046,16.6175,16.7045,83200.0
2007-11-14 14:10:00,19.2,19.39,19.1,19.3,69400.0,16.7045,16.8698,16.6175,16.7915,69400.0
2007-11-14 14:20:00,19.3,20.39,19.27,20.07,1290300.0,16.7915,17.7398,16.7654,17.4614,1290300.0
2007-11-14 14:30:00,20.07,24.25,19.95,20.67,2231000.0,17.4614,21.0981,17.357,17.9834,2231000.0
2007-11-14 14:40:00,20.65,20.84,19.8,19.9,1388200.0,17.966,18.1313,17.2265,17.3135,1388200.0
2007-11-14 14:50:00,19.93,20.75,19.93,20.73,1049000.0,17.3396,18.053,17.3396,18.0356,1049000.0
2007-11-14 15:00:00,20.72,21.1,20.5,20.82,2582700.0,18.0269,18.3575,17.8355,18.1139,2582700.0
2007-11-14 15:10:00,20.81,20.82,20.35,20.42,719400.0,18.1052,18.1139,17.705,17.7659,719400.0
2007-11-14 15:20:00,20.44,20.62,20.21,20.55,723500.0,17.7833,17.9399,17.5832,17.879,723500.0
2007-11-14 15:30:00,20.53,20.56,19.54,19.55,1649100.0,17.8616,17.8877,17.0003,17.009,1649100.0
2007-11-14 15:40:00,19.57,19.73,19.23,19.23,914700.0,17.0264,17.1656,16.7306,16.7306,914700.0
2007-11-14 15:50:00,19.22,19.61,19.01,19.59,936900.0,16.7219,17.0612,16.5392,17.0438,936900.0
2007-11-15 09:30:00,19.52,19.52,19.16,19.5,147600.0,16.9829,16.9829,16.6697,16.9655,147600.0
2007-11-15 09:40:00,19.52,20.2,19.51,20.14,347100.0,16.9829,17.5745,16.9742,17.5223,347100.0
2007-11-15 09:50:00,20.1,20.38,19.98,20.13,328000.0,17.4875,17.7311,17.3831,17.5136,328000.0
2007-11-15 10:00:00,20.13,20.46,20.06,20.38,340600.0,17.5136,17.8007,17.4527,17.7311,340600.0
2007-11-15 10:10:00,20.37,20.37,20.18,20.23,237500.0,17.7224,17.7224,17.5571,17.6006,237500.0
2007-11-15 10:20:00,20.24,20.34,20.05,20.09,390600.0,17.6093,17.6963,17.444,17.4788,390600.0
2007-11-15 10:30:00,20.11,20.39,20.09,20.29,133600.0,17.4962,17.7398,17.4788,17.6528,133600.0
2007-11-15 10:40:00,20.3,20.3,20.12,20.16,218400.0,17.6615,17.6615,17.5049,17.5397,218400.0
2007-11-15 10:50:00,20.16,20.32,20.09,20.13,206800.0,17.5397,17.6789,17.4788,17.5136,206800.0
2007-11-15 11:00:00,20.13,20.18,20.07,20.07,67000.0,17.5136,17.5571,17.4614,17.4614,67000.0
2007-11-15 11:10:00,20.09,20.18,19.95,20.15,237100.0,17.4788,17.5571,17.357,17.531,237100.0
2007-11-15 11:20:00,20.15,20.17,20.09,20.16,104500.0,17.531,17.5484,17.4788,17.5397,104500.0
2007-11-15 11:30:00,20.15,20.16,20.06,20.14,114000.0,17.531,17.5397,17.4527,17.5223,114000.0
2007-11-15 11:40:00,20.15,20.2,20.09,20.09,544500.0,17.531,17.5745,17.4788,17.4788,544500.0
2007-11-15 11:50:00,20.09,20.09,19.91,19.94,70200.0,17.4788,17.4788,17.3222,17.3483,70200.0
2007-11-15 12:00:00,19.94,20.0,19.9,19.91,382000.0,17.3483,17.4005,17.3135,17.3222,382000.0
2007-11-15 12:10:00,19.9,19.95,19.9,19.94,37300.0,17.3135,17.357,17.3135,17.3483,37300.0
2007-11-15 12:20:00,19.94,19.99,19.92,19.93,325200.0,17.3483,17.3918,17.3309,17.3396,325200.0
2007-11-15 12:30:00,19.94,19.99,19.9,19.93,140300.0,17.3483,17.3918,17.3135,17.3396,140300.0
2007-11-15 12:40:00,19.93,20.0,19.91,19.98,289100.0,17.3396,17.4005,17.3222,17.3831,289100.0
2007-11-15 12:50:00,19.97,19.97,19.92,19.96,90600.0,17.3744,17.3744,17.3309,17.3657,90600.0
2007-11-15 13:00:00,19.96,20.03,19.94,19.99,160600.0,17.3657,17.4266,17.3483,17.3918,160600.0
2007-11-15 13:10:00,19.99,20.12,19.93,20.11,201300.0,17.3918,17.5049,17.3396,17.4962,201300.0
2007-11-15 13:20:00,20.11,20.12,19.93,19.99,56600.0,17.4962,17.5049,17.3396,17.3918,56600.0
2007-11-15 13:30:00,20.0,20.15,20.0,20.11,29100.0,17.4005,17.531,17.4005,17.4962,29100.0
2007-11-15 13:40:00,20.11,20.11,19.93,20.01,48200.0,17.4962,17.4962,17.3396,17.4092,48200.0
2007-11-15 13:50:00,20.0,20.02,19.92,19.93,47500.0,17.4005,17.4179,17.3309,17.3396,47500.0
2007-11-15 14:00:00,19.94,19.96,19.91,19.93,71800.0,17.3483,17.3657,17.3222,17.3396,71800.0
2007-11-15 14:10:00,19.93,19.94,19.91,19.92,53800.0,17.3396,17.3483,17.3222,17.3309,53800.0
2007-11-15 14:20:00,19.92,19.95,19.91,19.94,30500.0,17.3309,17.357,17.3222,17.3483,30500.0
2007-11-15 14:30:00,19.94,19.98,19.91,19.95,573200.0,17.3483,17.3831,17.3222,17.357,573200.0
2007-11-15 14:40:00,19.95,19.96,19.93,19.94,243800.0,17.357,17.3657,17.3396,17.3483,243800.0
2007-11-15 14:50:00,19.95,19.95,19.9,19.94,105100.0,17.357,17.357,17.3135,17.3483,105100.0
2007-11-15 15:00:00,19.93,19.95,19.9,19.91,259000.0,17.3396,17.357,17.3135,17.3222,259000.0
2007-11-15 15:10:00,19.9,19.92,19.6,19.63,341200.0,17.3135,17.3309,17.0525,17.0786,341200.0
2007-11-15 15:20:00,19.62,19.76,19.62,19.65,86500.0,17.0699,17.1917,17.0699,17.096,86500.0
2007-11-15 15:30:00,19.65,19.74,19.59,19.67,289400.0,17.096,17.1743,17.0438,17.1134,289400.0
2007-11-15 15:40:00,19.66,19.8,19.64,19.73,304400.0,17.1047,17.2265,17.0873,17.1656,304400.0
2007-11-15 15:50:00,19.73,19.96,19.72,19.84,528200.0,17.1656,17.3657,17.1569,17.2613,528200.0
2007-11-16 09:30:00,19.91,19.91,19.57,19.8,92700.0,17.3222,17.3222,17.0264,17.2265,92700.0
2007-11-16 09:40:00,19.76,19.76,19.5,19.54,46200.0,17.1917,17.1917,16.9655,17.0003,46200.0
2007-11-16 09:50:00,19.54,19.67,19.49,19.63,68100.0,17.0003,17.1134,16.9568,17.0786,68100.0
2007-11-16 10:00:00,19.61,19.63,19.51,19.54,72400.0,17.0612,17.0786,16.9742,17.0003,72400.0
2007-11-16 10:10:00,19.54,19.85,19.48,19.66,144100.0,17.0003,17.27,16.9481,17.1047,144100.0
2007-11-16 10:20:00,19.65,19.83,19.59,19.65,147000.0,17.096,17.2526,17.0438,17.096,147000.0
2007-11-16 10:30:00,19.65,19.69,19.46,19.46,60800.0,17.096,17.1308,16.9307,16.9307,60800.0
2007-11-16 10:40:00,19.48,19.57,19.37,19.47,118000.0,16.9481,17.0264,16.8524,16.9394,118000.0
2007-11-16 10:50:00,19.48,19.63,19.37,19.5,99100.0,16.9481,17.0786,16.8524,16.9655,99100.0
2007-11-16 11:00:00,19.5,19.57,19.49,19.5,78900.0,16.9655,17.0264,16.9568,16.9655,78900.0
2007-11-16 11:10:00,19.51,19.55,19.46,19.46,133300.0,16.9742,17.009,16.9307,16.9307,133300.0
2007-11-16 11:20:00,19.46,19.49,19.4,19.4,108100.0,16.9307,16.9568,16.8785,16.8785,108100.0
2007-11-16 11:30:00,19.38,19.38,19.26,19.36,24700.0,16.8611,16.8611,16.7567,16.8437,24700.0
2007-11-16 11:40:00,19.35,19.44,19.31,19.41,119900.0,16.835,16.9133,16.8002,16.8872,119900.0
2007-11-16 11:50:00,19.41,19.43,19.36,19.38,109700.0,16.8872,16.9046,16.8437,16.8611,109700.0
2007-11-16 12:00:00,19.38,19.59,19.38,19.56,103900.0,16.8611,17.0438,16.8611,17.0177,103900.0
2007-11-16 12:10:00,19.58,20.05,19.56,20.05,378400.0,17.0351,17.444,17.0177,17.444,378400.0
2007-11-16 12:20:00,20.05,20.49,19.89,19.9,611500.0,17.444,17.8268,17.3048,17.3135,611500.0
2007-11-16 12:30:00,19.91,20.3,19.9,20.25,276300.0,17.3222,17.6615,17.3135,17.618,276300.0
2007-11-16 12:40:00,20.24,20.3,20.01,20.08,65400.0,17.6093,17.6615,17.4092,17.4701,65400.0
2007-11-16 12:50:00,20.09,20.22,20.05,20.13,97200.0,17.4788,17.5919,17.444,17.5136,97200.0
2007-11-16 13:00:00,20.12,20.22,20.1,20.17,69600.0,17.5049,17.5919,17.4875,17.5484,69600.0
2007-11-16 13:10:00,20.16,20.23,20.1,20.14,88000.0,17.5397,17.6006,17.4875,17.5223,88000.0
2007-11-16 13:20:00,20.15,20.31,20.1,20.15,159200.0,17.531,17.6702,17.4875,17.531,159200.0
2007-11-16 13:30:00,20.12,20.2,20.1,20.11,72300.0,17.5049,17.5745,17.4875,17.4962,72300.0
2007-11-16 13:40:00,20.12,20.29,20.1,20.13,108600.0,17.5049,17.6528,17.4875,17.5136,108600.0
2007-11-16 13:50:00,20.13,20.26,20.12,20.25,185300.0,17.5136,17.6267,17.5049,17.618,185300.0
2007-11-16 14:00:00,20.24,20.28,20.18,20.21,163300.0,17.6093,17.6441,17.5571,17.5832,163300.0
2007-11-16 14:10:00,20.21,20.3,20.19,20.22,289600.0,17.5832,17.6615,17.5658,17.5919,289600.0
2007-11-16 14:20:00,20.21,20.26,20.14,20.22,123500.0,17.5832,17.6267,17.5223,17.5919,123500.0
2007-11-16 14:30:00,20.21,20.27,20.08,20.13,524200.0,17.5832,17.6354,17.4701,17.5136,524200.0
2007-11-16 14:40:00,20.12,20.13,20.04,20.13,38600.0,17.5049,17.5136,17.4353,17.5136,38600.0
2007-11-16 14:50:00,20.11,20.14,20.08,20.14,30300.0,17.4962,17.5223,17.4701,17.5223,30300.0
2007-11-16 15:00:00,20.15,20.24,20.1,20.24,90900.0,17.531,17.6093,17.4875,17.6093,90900.0
2007-11-16 15:10:00,20.23,20.26,19.95,20.12,117400.0,17.6006,17.6267,17.357,17.5049,117400.0
2007-11-16 15:20:00,20.12,20.21,20.06,20.12,72100.0,17.5049,17.5832,17.4527,17.5049,72100.0
2007-11-16 15:30:00,20.11,20.12,19.9,19.98,199500.0,17.4962,17.5049,17.3135,17.3831,199500.0
2007-11-16 15:40:00,19.99,20.05,19.95,20.0,278400.0,17.3918,17.444,17.357,17.4005,278400.0
2007-11-16 15:50:00,20.0,20.0,19.93,19.99,315800.0,17.4005,17.4005,17.3396,17.3918,315800.0
2007-11-19 09:30:00,19.5,19.6,19.38,19.58,128700.0,16.9655,17.0525,16.8611,17.0351,128700.0
2007-11-19 09:40:00,19.57,19.6,19.4,19.52,130000.0,17.0264,17.0525,16.8785,16.9829,130000.0
2007-11-19 09:50:00,19.51,19.53,19.31,19.37,69200.0,16.9742,16.9916,16.8002,16.8524,69200.0
2007-11-19 10:00:00,19.36,19.75,19.33,19.43,207300.0,16.8437,17.183,16.8176,16.9046,207300.0
2007-11-19 10:10:00,19.39,19.45,18.38,19.37,300000.0,16.8698,16.922,15.9911,16.8524,300000.0
2007-11-19 10:20:00,19.37,19.41,19.12,19.18,92300.0,16.8524,16.8872,16.6349,16.6871,92300.0
2007-11-19 10:30:00,19.18,19.32,19.16,19.31,58700.0,16.6871,16.8089,16.6697,16.8002,58700.0
2007-11-19 10:40:00,19.3,19.3,19.15,19.25,67800.0,16.7915,16.7915,16.661,16.748,67800.0
2007-11-19 10:50:00,19.25,19.29,19.18,19.29,93700.0,16.748,16.7828,16.6871,16.7828,93700.0
2007-11-19 11:00:00,19.28,19.54,19.28,19.35,148700.0,16.7741,17.0003,16.7741,16.835,148700.0
2007-11-19 11:10:00,19.34,19.35,19.27,19.28,70800.0,16.8263,16.835,16.7654,16.7741,70800.0
2007-11-19 11:20:00,19.27,19.32,19.11,19.16,117000.0,16.7654,16.8089,16.6262,16.6697,117000.0
2007-11-19 11:30:00,19.14,19.35,19.12,19.29,84700.0,16.6523,16.835,16.6349,16.7828,84700.0
2007-11-19 11:40:00,19.28,19.33,19.17,19.24,83800.0,16.7741,16.8176,16.6784,16.7393,83800.0
2007-11-19 11:50:00,19.23,19.23,19.1,19.16,100400.0,16.7306,16.7306,16.6175,16.6697,100400.0
2007-11-19 12:00:00,19.17,19.19,19.11,19.12,57300.0,16.6784,16.6958,16.6262,16.6349,57300.0
2007-11-19 12:10:00,19.12,19.38,19.11,19.38,66300.0,16.6349,16.8611,16.6262,16.8611,66300.0
2007-11-19 12:20:00,19.36,19.58,19.36,19.52,72200.0,16.8437,17.0351,16.8437,16.9829,72200.0
2007-11-19 12:30:00,19.52,19.62,19.35,19.41,58700.0,16.9829,17.0699,16.835,16.8872,58700.0
2007-11-19 12:40:00,19.42,19.43,19.36,19.41,57200.0,16.8959,16.9046,16.8437,16.8872,57200.0
2007-11-19 12:50:00,19.4,19.43,19.1,19.12,48600.0,16.8785,16.9046,16.6175,16.6349,48600.0
2007-11-19 13:00:00,19.12,19.2,19.06,19.15,76300.0,16.6349,16.7045,16.5827,16.661,76300.0
2007-11-19 13:10:00,19.15,19.25,19.11,19.17,59800.0,16.661,16.748,16.6262,16.6784,59800.0
2007-11-19 13:20:00,19.18,19.22,19.1,19.15,58300.0,16.6871,16.7219,16.6175,16.661,58300.0
2007-11-19 13:30:00,19.15,19.32,19.14,19.28,37800.0,16.661,16.8089,16.6523,16.7741,37800.0
2007-11-19 13:40:00,19.28,19.3,19.19,19.27,34300.0,16.7741,16.7915,16.6958,16.7654,34300.0
2007-11-19 13:50:00,19.27,19.28,19.03,19.03,89300.0,16.7654,16.7741,16.5566,16.5566,89300.0
2007-11-19 14:00:00,19.03,19.07,19.0,19.06,109900.0,16.5566,16.5914,16.5305,16.5827,109900.0
2007-11-19 14:10:00,19.06,19.12,19.06,19.08,109300.0,16.5827,16.6349,16.5827,16.6001,109300.0
2007-11-19 14:20:00,19.08,19.16,19.07,19.09,69600.0,16.6001,16.6697,16.5914,16.6088,69600.0
2007-11-19 14:30:00,19.09,19.11,19.05,19.07,45600.0,16.6088,16.6262,16.574,16.5914,45600.0
2007-11-19 14:40:00,19.08,19.13,19.07,19.07,43400.0,16.6001,16.6436,16.5914,16.5914,43400.0
2007-11-19 14:50:00,19.08,19.12,18.89,18.99,99500.0,16.6001,16.6349,16.4348,16.5218,99500.0
2007-11-19 15:00:00,18.99,19.05,18.98,19.02,64600.0,16.5218,16.574,16.5131,16.5479,64600.0
2007-11-19 15:10:00,19.02,19.04,18.89,18.91,83800.0,16.5479,16.5653,16.4348,16.4522,83800.0
2007-11-19 15:20:00,18.91,19.11,18.91,19.11,84200.0,16.4522,16.6262,16.4522,16.6262,84200.0
2007-11-19 15:30:00,19.11,19.15,19.0,19.02,154200.0,16.6262,16.661,16.5305,16.5479,154200.0
2007-11-19 15:40:00,19.0,19.02,18.89,18.95,124900.0,16.5305,16.5479,16.4348,16.487,124900.0
2007-11-19 15:50:00,18.95,19.19,18.94,19.04,203900.0,16.487,16.6958,16.4783,16.5653,203900.0
2007-11-20 09:30:00,18.73,18.82,18.62,18.64,36700.0,16.2956,16.3739,16.1999,16.2173,36700.0
2007-11-20 09:40:00,18.66,18.67,18.45,18.45,64800.0,16.2347,16.2434,16.052,16.052,64800.0
2007-11-20 09:50:00,18.46,18.59,18.45,18.51,78400.0,16.0607,16.1738,16.052,16.1042,78400.0
2007-11-20 10:00:00,18.51,18.78,18.51,18.76,97300.0,16.1042,16.3391,16.1042,16.3217,97300.0
2007-11-20 10:10:00,18.74,18.85,18.63,18.67,66600.0,16.3043,16.4,16.2086,16.2434,66600.0
2007-11-20 10:20:00,18.67,18.83,18.59,18.59,92100.0,16.2434,16.3826,16.1738,16.1738,92100.0
2007-11-20 10:30:00,18.59,18.63,18.2,18.2,289100.0,16.1738,16.2086,15.8345,15.8345,289100.0
2007-11-20 10:40:00,18.19,18.25,18.08,18.09,412900.0,15.8258,15.878,15.7301,15.7388,412900.0
2007-11-20 10:50:00,18.09,18.19,18.08,18.1,319500.0,15.7388,15.8258,15.7301,15.7475,319500.0
2007-11-20 11:00:00,18.09,18.11,17.85,17.91,192200.0,15.7388,15.7562,15.53,15.5822,192200.0
2007-11-20 11:10:00,17.91,17.96,17.8,17.92,288700.0,15.5822,15.6257,15.4865,15.5909,288700.0
2007-11-20 11:20:00,17.92,18.11,17.87,18.11,344300.0,15.5909,15.7562,15.5474,15.7562,344300.0
2007-11-20 11:30:00,18.12,18.36,18.09,18.35,175800.0,15.7649,15.9737,15.7388,15.965,175800.0
2007-11-20 11:40:00,18.34,18.51,18.34,18.35,69100.0,15.9563,16.1042,15.9563,15.965,69100.0
2007-11-20 11:50:00,18.35,18.37,18.11,18.11,75700.0,15.965,15.9824,15.7562,15.7562,75700.0
2007-11-20 12:00:00,18.15,18.26,18.11,18.19,46800.0,15.791,15.8867,15.7562,15.8258,46800.0
2007-11-20 12:10:00,18.19,18.26,18.13,18.25,23000.0,15.8258,15.8867,15.7736,15.878,23000.0
2007-11-20 12:20:00,18.25,18.25,18.2,18.2,19100.0,15.878,15.878,15.8345,15.8345,19100.0
2007-11-20 12:30:00,18.2,18.24,18.19,18.22,74200.0,15.8345,15.8693,15.8258,15.8519,74200.0
2007-11-20 12:40:00,18.22,18.22,17.98,17.99,429000.0,15.8519,15.8519,15.6431,15.6518,429000.0
2007-11-20 12:50:00,17.98,18.05,17.95,18.0,207700.0,15.6431,15.704,15.617,15.6605,207700.0
2007-11-20 13:00:00,18.0,18.0,17.69,17.69,144500.0,15.6605,15.6605,15.3907,15.3907,144500.0
2007-11-20 13:10:00,17.69,17.82,17.63,17.78,103900.0,15.3907,15.5039,15.3385,15.469,103900.0
2007-11-20 13:20:00,17.78,17.9,17.73,17.8,62400.0,15.469,15.5735,15.4255,15.4865,62400.0
2007-11-20 13:30:00,17.8,17.87,17.7,17.87,71800.0,15.4865,15.5474,15.3994,15.5474,71800.0
2007-11-20 13:40:00,17.87,17.91,17.77,17.8,57800.0,15.5474,15.5822,15.4603,15.4865,57800.0
2007-11-20 13:50:00,17.8,17.8,17.61,17.74,69000.0,15.4865,15.4865,15.3211,15.4342,69000.0
2007-11-20 14:00:00,17.77,17.86,17.57,17.58,130000.0,15.4603,15.5387,15.2863,15.295,130000.0
2007-11-20 14:10:00,17.59,17.66,17.55,17.56,52200.0,15.3037,15.3646,15.2689,15.2776,52200.0
2007-11-20 14:20:00,17.56,17.58,17.25,17.27,134000.0,15.2776,15.295,15.0079,15.0253,134000.0
2007-11-20 14:30:00,17.26,17.27,17.03,17.14,340200.0,15.0166,15.0253,14.8165,14.9122,340200.0
2007-11-20 14:40:00,17.14,17.41,17.14,17.39,167000.0,14.9122,15.1471,14.9122,15.1297,167000.0
2007-11-20 14:50:00,17.39,17.54,17.39,17.46,131400.0,15.1297,15.2602,15.1297,15.1906,131400.0
2007-11-20 15:00:00,17.46,17.49,17.45,17.46,120900.0,15.1906,15.2167,15.1819,15.1906,120900.0
2007-11-20 15:10:00,17.46,17.47,17.44,17.45,103900.0,15.1906,15.1993,15.1732,15.1819,103900.0
2007-11-20 15:20:00,17.45,17.67,17.45,17.62,136800.0,15.1819,15.3733,15.1819,15.3298,136800.0
2007-11-20 15:30:00,17.63,17.7,17.46,17.47,142400.0,15.3385,15.3994,15.1906,15.1993,142400.0
2007-11-20 15:40:00,17.47,17.52,17.45,17.46,181900.0,15.1993,15.2428,15.1819,15.1906,181900.0
2007-11-20 15:50:00,17.45,17.51,17.44,17.48,346500.0,15.1819,15.2341,15.1732,15.208,346500.0
2007-11-21 09:30:00,17.1,17.1,16.5,16.57,156700.0,14.8774,14.8774,14.3554,14.4163,156700.0
2007-11-21 09:40:00,16.58,16.91,16.27,16.87,360000.0,14.425,14.7121,14.1553,14.6773,360000.0
2007-11-21 09:50:00,16.87,16.87,16.53,16.79,242500.0,14.6773,14.6773,14.3815,14.6077,242500.0
2007-11-21 10:00:00,16.78,16.9,16.63,16.65,106000.0,14.599,14.7034,14.4685,14.4859,106000.0
2007-11-21 10:10:00,16.64,16.91,16.44,16.9,158400.0,14.4772,14.7121,14.3032,14.7034,158400.0
2007-11-21 10:20:00,16.9,16.91,16.7,16.77,189200.0,14.7034,14.7121,14.5294,14.5903,189200.0
2007-11-21 10:30:00,16.78,16.84,16.36,16.45,320700.0,14.599,14.6512,14.2336,14.3119,320700.0
2007-11-21 10:40:00,16.45,16.76,16.45,16.74,98600.0,14.3119,14.5816,14.3119,14.5642,98600.0
2007-11-21 10:50:00,16.76,17.0,16.76,16.88,56100.0,14.5816,14.7904,14.5816,14.686,56100.0
2007-11-21 11:00:00,16.89,16.89,16.72,16.83,85400.0,14.6947,14.6947,14.5468,14.6425,85400.0
2007-11-21 11:10:00,16.82,16.93,16.82,16.93,71400.0,14.6338,14.7295,14.6338,14.7295,71400.0
2007-11-21 11:20:00,16.93,17.05,16.93,16.98,131300.0,14.7295,14.8339,14.7295,14.773,131300.0
2007-11-21 11:30:00,16.98,17.16,16.95,17.16,239100.0,14.773,14.9296,14.7469,14.9296,239100.0
2007-11-21 11:40:00,17.16,17.3,17.15,17.17,91900.0,14.9296,15.0514,14.9209,14.9383,91900.0
2007-11-21 11:50:00,17.19,17.21,17.13,17.14,40900.0,14.9557,14.9731,14.9035,14.9122,40900.0
2007-11-21 12:00:00,17.15,17.37,17.14,17.37,56100.0,14.9209,15.1123,14.9122,15.1123,56100.0
2007-11-21 12:10:00,17.36,17.39,17.2,17.32,84000.0,15.1036,15.1297,14.9644,15.0688,84000.0
2007-11-21 12:20:00,17.31,17.51,17.31,17.46,64300.0,15.0601,15.2341,15.0601,15.1906,64300.0
2007-11-21 12:30:00,17.46,17.57,17.44,17.56,162800.0,15.1906,15.2863,15.1732,15.2776,162800.0
2007-11-21 12:40:00,17.55,17.87,17.54,17.67,188500.0,15.2689,15.5474,15.2602,15.3733,188500.0
2007-11-21 12:50:00,17.69,17.87,17.63,17.86,131100.0,15.3907,15.5474,15.3385,15.5387,131100.0
2007-11-21 13:00:00,17.87,18.1,17.87,17.98,187500.0,15.5474,15.7475,15.5474,15.6431,187500.0
2007-11-21 13:10:00,17.98,18.06,17.95,18.01,109000.0,15.6431,15.7127,15.617,15.6692,109000.0
2007-11-21 13:20:00,18.01,18.01,17.7,17.7,120700.0,15.6692,15.6692,15.3994,15.3994,120700.0
2007-11-21 13:30:00,17.69,17.78,17.69,17.74,35900.0,15.3907,15.469,15.3907,15.4342,35900.0
2007-11-21 13:40:00,17.74,17.74,17.52,17.58,42500.0,15.4342,15.4342,15.2428,15.295,42500.0
2007-11-21 13:50:00,17.6,17.75,17.59,17.7,47900.0,15.3124,15.4429,15.3037,15.3994,47900.0
2007-11-21 14:00:00,17.72,17.74,17.68,17.7,26600.0,15.4168,15.4342,15.382,15.3994,26600.0
2007-11-21 14:10:00,17.71,17.74,17.7,17.7,25700.0,15.4081,15.4342,15.3994,15.3994,25700.0
2007-11-21 14:20:00,17.7,17.83,17.7,17.8,31800.0,15.3994,15.5126,15.3994,15.4865,31800.0
2007-11-21 14:30:00,17.8,17.87,17.78,17.81,46000.0,15.4865,15.5474,15.469,15.4952,46000.0
2007-11-21 14:40:00,17.8,17.92,17.79,17.82,51700.0,15.4865,15.5909,15.4777,15.5039,51700.0
2007-11-21 14:50:00,17.8,17.89,17.8,17.89,149300.0,15.4865,15.5648,15.4865,15.5648,149300.0
2007-11-21 15:00:00,17.92,18.06,17.9,17.94,118600.0,15.5909,15.7127,15.5735,15.6083,118600.0
2007-11-21 15:10:00,17.92,17.92,17.81,17.83,52900.0,15.5909,15.5909,15.4952,15.5126,52900.0
2007-11-21 15:20:00,17.84,17.86,17.68,17.77,81900.0,15.5213,15.5387,15.382,15.4603,81900.0
2007-11-21 15:30:00,17.76,17.89,17.76,17.84,70000.0,15.4516,15.5648,15.4516,15.5213,70000.0
2007-11-21 15:40:00,17.83,17.83,17.68,17.75,80100.0,15.5126,15.5126,15.382,15.4429,80100.0
2007-11-21 15:50:00,17.77,18.01,17.76,17.96,264000.0,15.4603,15.6692,15.4516,15.6257,264000.0
2007-11-23 09:30:00,18.25,18.43,18.1,18.15,120900.0,15.878,16.0346,15.7475,15.791,120900.0
2007-11-23 09:40:00,18.1,18.16,18.04,18.12,39400.0,15.7475,15.7997,15.6953,15.7649,39400.0
2007-11-23 09:50:00,18.11,18.29,18.11,18.25,49200.0,15.7562,15.9128,15.7562,15.878,49200.0
2007-11-23 10:00:00,18.21,18.34,18.15,18.28,45100.0,15.8432,15.9563,15.791,15.9041,45100.0
2007-11-23 10:10:00,18.27,18.28,18.17,18.2,27700.0,15.8954,15.9041,15.8084,15.8345,27700.0
2007-11-23 10:20:00,18.24,18.4,18.2,18.21,62400.0,15.8693,16.0085,15.8345,15.8432,62400.0
2007-11-23 10:30:00,18.2,18.47,18.2,18.44,61100.0,15.8345,16.0694,15.8345,16.0433,61100.0
2007-11-23 10:40:00,18.45,18.46,18.34,18.35,79800.0,16.052,16.0607,15.9563,15.965,79800.0
2007-11-23 10:50:00,18.35,18.48,18.35,18.44,28100.0,15.965,16.0781,15.965,16.0433,28100.0
2007-11-23 11:00:00,18.44,18.55,18.41,18.48,91100.0,16.0433,16.139,16.0172,16.0781,91100.0
2007-11-23 11:10:00,18.49,18.56,18.39,18.46,157100.0,16.0868,16.1477,15.9998,16.0607,157100.0
2007-11-23 11:20:00,18.46,18.46,18.36,18.38,40200.0,16.0607,16.0607,15.9737,15.9911,40200.0
2007-11-23 11:30:00,18.37,18.37,18.2,18.25,24100.0,15.9824,15.9824,15.8345,15.878,24100.0
2007-11-23 11:40:00,18.3,18.37,18.24,18.27,9200.0,15.9215,15.9824,15.8693,15.8954,9200.0
2007-11-23 11:50:00,18.26,18.26,18.18,18.18,50200.0,15.8867,15.8867,15.8171,15.8171,50200.0
2007-11-23 12:00:00,18.18,18.23,18.16,18.19,27300.0,15.8171,15.8606,15.7997,15.8258,27300.0
2007-11-23 12:10:00,18.19,18.27,18.16,18.27,18700.0,15.8258,15.8954,15.7997,15.8954,18700.0
2007-11-23 12:20:00,18.28,18.29,18.21,18.22,16200.0,15.9041,15.9128,15.8432,15.8519,16200.0
2007-11-23 12:30:00,18.22,18.27,18.18,18.21,50100.0,15.8519,15.8954,15.8171,15.8432,50100.0
2007-11-23 12:40:00,18.21,18.25,18.2,18.21,42300.0,15.8432,15.878,15.8345,15.8432,42300.0
2007-11-23 12:50:00,18.22,18.22,18.05,18.13,62300.0,15.8519,15.8519,15.704,15.7736,62300.0
2007-11-26 09:30:00,18.35,18.35,18.1,18.2,17700.0,15.965,15.965,15.7475,15.8345,17700.0
2007-11-26 09:40:00,18.22,18.34,18.19,18.24,110200.0,15.8519,15.9563,15.8258,15.8693,110200.0
2007-11-26 09:50:00,18.23,18.48,18.23,18.4,71900.0,15.8606,16.0781,15.8606,16.0085,71900.0
2007-11-26 10:00:00,18.41,18.45,18.31,18.32,44300.0,16.0172,16.052,15.9302,15.9389,44300.0
2007-11-26 10:10:00,18.33,18.4,18.16,18.32,57900.0,15.9476,16.0085,15.7997,15.9389,57900.0
2007-11-26 10:20:00,18.31,18.38,18.22,18.24,64000.0,15.9302,15.9911,15.8519,15.8693,64000.0
2007-11-26 10:30:00,18.25,18.39,18.25,18.28,39800.0,15.878,15.9998,15.878,15.9041,39800.0
2007-11-26 10:40:00,18.28,18.29,18.15,18.25,46000.0,15.9041,15.9128,15.791,15.878,46000.0
2007-11-26 10:50:00,18.26,18.32,18.0,18.0,35000.0,15.8867,15.9389,15.6605,15.6605,35000.0
2007-11-26 11:00:00,17.99,18.27,17.96,18.2,67800.0,15.6518,15.8954,15.6257,15.8345,67800.0
2007-11-26 11:10:00,18.2,18.21,18.1,18.12,24100.0,15.8345,15.8432,15.7475,15.7649,24100.0
2007-11-26 11:20:00,18.11,18.17,18.05,18.12,40000.0,15.7562,15.8084,15.704,15.7649,40000.0
2007-11-26 11:30:00,18.11,18.14,18.08,18.12,16400.0,15.7562,15.7823,15.7301,15.7649,16400.0
2007-11-26 11:40:00,18.12,18.12,18.05,18.07,21500.0,15.7649,15.7649,15.704,15.7214,21500.0
2007-11-26 11:50:00,18.07,18.1,17.95,17.95,48000.0,15.7214,15.7475,15.617,15.617,48000.0
2007-11-26 12:00:00,17.95,18.04,17.95,18.04,17300.0,15.617,15.6953,15.617,15.6953,17300.0
2007-11-26 12:10:00,18.02,18.06,18.02,18.04,12900.0,15.6779,15.7127,15.6779,15.6953,12900.0
2007-11-26 12:20:00,18.03,18.08,17.99,18.05,25800.0,15.6866,15.7301,15.6518,15.704,25800.0
2007-11-26 12:30:00,18.05,18.16,18.04,18.13,35800.0,15.704,15.7997,15.6953,15.7736,35800.0
2007-11-26 12:40:00,18.13,18.13,17.99,18.01,51500.0,15.7736,15.7736,15.6518,15.6692,51500.0
2007-11-26 12:50:00,18.0,18.15,18.0,18.08,31900.0,15.6605,15.791,15.6605,15.7301,31900.0
2007-11-26 13:00:00,18.06,18.1,18.0,18.05,50300.0,15.7127,15.7475,15.6605,15.704,50300.0
2007-11-26 13:10:00,18.03,18.05,18.02,18.03,14800.0,15.6866,15.704,15.6779,15.6866,14800.0
2007-11-26 13:20:00,18.03,18.04,18.0,18.0,73300.0,15.6866,15.6953,15.6605,15.6605,73300.0
2007-11-26 13:30:00,18.0,18.05,18.0,18.02,72600.0,15.6605,15.704,15.6605,15.6779,72600.0
2007-11-26 13:40:00,18.03,18.04,17.93,17.93,58000.0,15.6866,15.6953,15.5996,15.5996,58000.0
2007-11-26 13:50:00,17.93,17.94,17.78,17.79,70700.0,15.5996,15.6083,15.469,15.4777,70700.0
2007-11-26 14:00:00,17.78,17.81,17.7,17.76,79300.0,15.469,15.4952,15.3994,15.4516,79300.0
2007-11-26 14:10:00,17.76,17.79,17.66,17.7,110700.0,15.4516,15.4777,15.3646,15.3994,110700.0
2007-11-26 14:20:00,17.7,17.76,17.7,17.72,48900.0,15.3994,15.4516,15.3994,15.4168,48900.0
2007-11-26 14:30:00,17.72,17.81,17.65,17.79,74900.0,15.4168,15.4952,15.3559,15.4777,74900.0
2007-11-26 14:40:00,17.78,17.92,17.76,17.77,66800.0,15.469,15.5909,15.4516,15.4603,66800.0
2007-11-26 14:50:00,17.77,17.81,17.54,17.54,84300.0,15.4603,15.4952,15.2602,15.2602,84300.0
2007-11-26 15:00:00,17.55,17.61,17.45,17.5,76300.0,15.2689,15.3211,15.1819,15.2254,76300.0
2007-11-26 15:10:00,17.51,17.55,17.4,17.49,84400.0,15.2341,15.2689,15.1384,15.2167,84400.0
2007-11-26 15:20:00,17.49,17.49,17.32,17.39,82000.0,15.2167,15.2167,15.0688,15.1297,82000.0
2007-11-26 15:30:00,17.4,17.53,17.37,17.38,115000.0,15.1384,15.2515,15.1123,15.121,115000.0
2007-11-26 15:40:00,17.38,17.47,17.27,17.46,165300.0,15.121,15.1993,15.0253,15.1906,165300.0
2007-11-26 15:50:00,17.45,17.52,17.4,17.44,263300.0,15.1819,15.2428,15.1384,15.1732,263300.0
2007-11-27 09:30:00,18.2,18.35,17.81,18.12,226000.0,15.8345,15.965,15.4952,15.7649,226000.0
2007-11-27 09:40:00,18.14,18.39,17.83,17.9,285400.0,15.7823,15.9998,15.5126,15.5735,285400.0
2007-11-27 09:50:00,17.9,18.05,17.82,17.88,191700.0,15.5735,15.704,15.5039,15.5561,191700.0
2007-11-27 10:00:00,17.88,17.92,17.66,17.66,78900.0,15.5561,15.5909,15.3646,15.3646,78900.0
2007-11-27 10:10:00,17.65,17.76,17.54,17.7,68000.0,15.3559,15.4516,15.2602,15.3994,68000.0
2007-11-27 10:20:00,17.72,17.76,17.62,17.62,56800.0,15.4168,15.4516,15.3298,15.3298,56800.0
2007-11-27 10:30:00,17.64,17.86,17.63,17.79,52200.0,15.3472,15.5387,15.3385,15.4777,52200.0
2007-11-27 10:40:00,17.77,17.86,17.75,17.86,62200.0,15.4603,15.5387,15.4429,15.5387,62200.0
2007-11-27 10:50:00,17.85,17.91,17.84,17.88,24800.0,15.53,15.5822,15.5213,15.5561,24800.0
2007-11-27 11:00:00,17.9,17.91,17.81,17.88,88500.0,15.5735,15.5822,15.4952,15.5561,88500.0
2007-11-27 11:10:00,17.89,17.89,17.76,17.78,40100.0,15.5648,15.5648,15.4516,15.469,40100.0
2007-11-27 11:20:00,17.77,17.87,17.76,17.76,33100.0,15.4603,15.5474,15.4516,15.4516,33100.0
2007-11-27 11:30:00,17.75,17.9,17.75,17.86,72900.0,15.4429,15.5735,15.4429,15.5387,72900.0
2007-11-27 11:40:00,17.87,17.92,17.83,17.91,42400.0,15.5474,15.5909,15.5126,15.5822,42400.0
2007-11-27 11:50:00,17.91,17.96,17.8,17.94,52000.0,15.5822,15.6257,15.4865,15.6083,52000.0
2007-11-27 12:00:00,17.93,17.95,17.75,17.78,102000.0,15.5996,15.617,15.4429,15.469,102000.0
2007-11-27 12:10:00,17.78,17.85,17.62,17.76,72400.0,15.469,15.53,15.3298,15.4516,72400.0
2007-11-27 12:20:00,17.75,17.76,17.68,17.69,34800.0,15.4429,15.4516,15.382,15.3907,34800.0
2007-11-27 12:30:00,17.7,17.75,17.68,17.71,55600.0,15.3994,15.4429,15.382,15.4081,55600.0
2007-11-27 12:40:00,17.71,17.79,17.68,17.77,32100.0,15.4081,15.4777,15.382,15.4603,32100.0
2007-11-27 12:50:00,17.76,17.76,17.69,17.71,22200.0,15.4516,15.4516,15.3907,15.4081,22200.0
2007-11-27 13:00:00,17.71,17.73,17.69,17.72,14700.0,15.4081,15.4255,15.3907,15.4168,14700.0
2007-11-27 13:10:00,17.72,17.75,17.7,17.7,50100.0,15.4168,15.4429,15.3994,15.3994,50100.0
2007-11-27 13:20:00,17.7,17.7,17.62,17.67,48400.0,15.3994,15.3994,15.3298,15.3733,48400.0
2007-11-27 13:30:00,17.67,17.69,17.62,17.63,14200.0,15.3733,15.3907,15.3298,15.3385,14200.0
2007-11-27 13:40:00,17.63,17.68,17.6,17.61,55700.0,15.3385,15.382,15.3124,15.3211,55700.0
2007-11-27 13:50:00,17.61,17.63,17.54,17.6,47700.0,15.3211,15.3385,15.2602,15.3124,47700.0
2007-11-27 14:00:00,17.58,17.59,17.5,17.58,20800.0,15.295,15.3037,15.2254,15.295,20800.0
2007-11-27 14:10:00,17.57,17.73,17.56,17.69,36800.0,15.2863,15.4255,15.2776,15.3907,36800.0
2007-11-27 14:20:00,17.69,17.71,17.62,17.65,33400.0,15.3907,15.4081,15.3298,15.3559,33400.0
2007-11-27 14:30:00,17.65,17.65,17.49,17.54,50900.0,15.3559,15.3559,15.2167,15.2602,50900.0
2007-11-27 14:40:00,17.53,17.53,17.25,17.43,115600.0,15.2515,15.2515,15.0079,15.1645,115600.0
2007-11-27 14:50:00,17.45,17.5,17.43,17.46,14000.0,15.1819,15.2254,15.1645,15.1906,14000.0
2007-11-27 15:00:00,17.46,17.56,17.43,17.48,49000.0,15.1906,15.2776,15.1645,15.208,49000.0
2007-11-27 15:10:00,17.49,17.67,17.49,17.65,57500.0,15.2167,15.3733,15.2167,15.3559,57500.0
2007-11-27 15:20:00,17.64,17.65,17.44,17.45,31500.0,15.3472,15.3559,15.1732,15.1819,31500.0
2007-11-27 15:30:00,17.46,17.62,17.45,17.61,45000.0,15.1906,15.3298,15.1819,15.3211,45000.0
2007-11-27 15:40:00,17.62,17.62,17.54,17.56,49700.0,15.3298,15.3298,15.2602,15.2776,49700.0
2007-11-27 15:50:00,17.57,17.6,17.51,17.56,132100.0,15.2863,15.3124,15.2341,15.2776,132100.0
2007-11-28 09:30:00,17.67,17.92,17.57,17.6,72800.0,15.3733,15.5909,15.2863,15.3124,72800.0
2007-11-28 09:40:00,17.6,17.75,17.45,17.73,114100.0,15.3124,15.4429,15.1819,15.4255,114100.0
2007-11-28 09:50:00,17.73,17.85,17.71,17.77,49700.0,15.4255,15.53,15.4081,15.4603,49700.0
2007-11-28 10:00:00,17.77,17.77,17.63,17.67,48300.0,15.4603,15.4603,15.3385,15.3733,48300.0
2007-11-28 10:10:00,17.67,17.7,17.58,17.6,66000.0,15.3733,15.3994,15.295,15.3124,66000.0
2007-11-28 10:20:00,17.6,17.82,17.55,17.65,274800.0,15.3124,15.5039,15.2689,15.3559,274800.0
2007-11-28 10:30:00,17.65,18.0,17.64,17.88,531400.0,15.3559,15.6605,15.3472,15.5561,531400.0
2007-11-28 10:40:00,17.88,18.1,17.88,17.96,125100.0,15.5561,15.7475,15.5561,15.6257,125100.0
2007-11-28 10:50:00,17.97,18.0,17.91,17.99,52000.0,15.6344,15.6605,15.5822,15.6518,52000.0
2007-11-28 11:00:00,18.0,18.11,17.93,18.02,115500.0,15.6605,15.7562,15.5996,15.6779,115500.0
2007-11-28 11:10:00,18.02,18.27,17.94,18.2,157500.0,15.6779,15.8954,15.6083,15.8345,157500.0
2007-11-28 11:20:00,18.21,18.4,18.1,18.38,152200.0,15.8432,16.0085,15.7475,15.9911,152200.0
2007-11-28 11:30:00,18.37,18.5,18.34,18.39,154500.0,15.9824,16.0955,15.9563,15.9998,154500.0
2007-11-28 11:40:00,18.39,18.55,18.39,18.5,128100.0,15.9998,16.139,15.9998,16.0955,128100.0
2007-11-28 11:50:00,18.51,18.57,18.48,18.53,102500.0,16.1042,16.1564,16.0781,16.1216,102500.0
2007-11-28 12:00:00,18.52,18.55,18.48,18.51,63300.0,16.1129,16.139,16.0781,16.1042,63300.0
2007-11-28 12:10:00,18.51,19.02,18.51,18.88,496800.0,16.1042,16.5479,16.1042,16.4261,496800.0
2007-11-28 12:20:00,18.88,18.9,18.7,18.73,212200.0,16.4261,16.4435,16.2695,16.2956,212200.0
2007-11-28 12:30:00,18.73,18.84,18.72,18.77,115500.0,16.2956,16.3913,16.2869,16.3304,115500.0
2007-11-28 12:40:00,18.77,18.77,18.74,18.76,59600.0,16.3304,16.3304,16.3043,16.3217,59600.0
2007-11-28 12:50:00,18.75,18.8,18.73,18.74,65700.0,16.313,16.3565,16.2956,16.3043,65700.0
2007-11-28 13:00:00,18.74,18.8,18.66,18.66,185200.0,16.3043,16.3565,16.2347,16.2347,185200.0
2007-11-28 13:10:00,18.66,18.75,18.61,18.7,64200.0,16.2347,16.313,16.1912,16.2695,64200.0
2007-11-28 13:20:00,18.7,18.75,18.7,18.75,72000.0,16.2695,16.313,16.2695,16.313,72000.0
2007-11-28 13:30:00,18.75,18.8,18.7,18.76,116800.0,16.313,16.3565,16.2695,16.3217,116800.0
2007-11-28 13:40:00,18.77,18.79,18.7,18.72,44600.0,16.3304,16.3478,16.2695,16.2869,44600.0
2007-11-28 13:50:00,18.74,18.83,18.69,18.83,76300.0,16.3043,16.3826,16.2608,16.3826,76300.0
2007-11-28 14:00:00,18.84,18.96,18.75,18.76,106000.0,16.3913,16.4957,16.313,16.3217,106000.0
2007-11-28 14:10:00,18.76,18.9,18.75,18.86,54600.0,16.3217,16.4435,16.313,16.4087,54600.0
2007-11-28 14:20:00,18.86,18.94,18.85,18.9,102000.0,16.4087,16.4783,16.4,16.4435,102000.0
2007-11-28 14:30:00,18.9,18.93,18.78,18.79,184500.0,16.4435,16.4696,16.3391,16.3478,184500.0
2007-11-28 14:40:00,18.78,18.91,18.75,18.9,56900.0,16.3391,16.4522,16.313,16.4435,56900.0
2007-11-28 14:50:00,18.9,18.91,18.75,18.8,155700.0,16.4435,16.4522,16.313,16.3565,155700.0
2007-11-28 15:00:00,18.8,18.92,18.75,18.87,108600.0,16.3565,16.4609,16.313,16.4174,108600.0
2007-11-28 15:10:00,18.86,18.91,18.8,18.88,116600.0,16.4087,16.4522,16.3565,16.4261,116600.0
2007-11-28 15:20:00,18.88,18.91,18.77,18.83,200000.0,16.4261,16.4522,16.3304,16.3826,200000.0
2007-11-28 15:30:00,18.81,18.82,18.73,18.78,103300.0,16.3652,16.3739,16.2956,16.3391,103300.0
2007-11-28 15:40:00,18.78,18.78,18.73,18.73,168500.0,16.3391,16.3391,16.2956,16.2956,168500.0
2007-11-28 15:50:00,18.74,18.8,18.72,18.8,289300.0,16.3043,16.3565,16.2869,16.3565,289300.0
2007-11-29 09:30:00,18.69,18.69,18.12,18.36,162400.0,16.2608,16.2608,15.7649,15.9737,162400.0
2007-11-29 09:40:00,18.36,18.79,18.36,18.74,139600.0,15.9737,16.3478,15.9737,16.3043,139600.0
2007-11-29 09:50:00,18.74,18.77,18.47,18.49,135600.0,16.3043,16.3304,16.0694,16.0868,135600.0
2007-11-29 10:00:00,18.49,18.62,18.44,18.51,103600.0,16.0868,16.1999,16.0433,16.1042,103600.0
2007-11-29 10:10:00,18.51,18.58,18.49,18.53,78400.0,16.1042,16.1651,16.0868,16.1216,78400.0
2007-11-29 10:20:00,18.54,18.61,18.5,18.5,100700.0,16.1303,16.1912,16.0955,16.0955,100700.0
2007-11-29 10:30:00,18.5,18.55,18.45,18.53,71300.0,16.0955,16.139,16.052,16.1216,71300.0
2007-11-29 10:40:00,18.52,18.53,18.49,18.52,47700.0,16.1129,16.1216,16.0868,16.1129,47700.0
2007-11-29 10:50:00,18.52,18.6,18.5,18.6,89200.0,16.1129,16.1825,16.0955,16.1825,89200.0
2007-11-29 11:00:00,18.61,18.61,18.46,18.49,113900.0,16.1912,16.1912,16.0607,16.0868,113900.0
2007-11-29 11:10:00,18.5,18.56,18.4,18.53,57400.0,16.0955,16.1477,16.0085,16.1216,57400.0
2007-11-29 11:20:00,18.53,18.54,18.48,18.52,37800.0,16.1216,16.1303,16.0781,16.1129,37800.0
2007-11-29 11:30:00,18.52,18.83,18.51,18.78,117000.0,16.1129,16.3826,16.1042,16.3391,117000.0
2007-11-29 11:40:00,18.79,18.8,18.7,18.8,32100.0,16.3478,16.3565,16.2695,16.3565,32100.0
2007-11-29 11:50:00,18.8,18.98,18.79,18.88,110000.0,16.3565,16.5131,16.3478,16.4261,110000.0
2007-11-29 12:00:00,18.87,18.98,18.86,18.87,168100.0,16.4174,16.5131,16.4087,16.4174,168100.0
2007-11-29 12:10:00,18.87,18.92,18.79,18.79,54200.0,16.4174,16.4609,16.3478,16.3478,54200.0
2007-11-29 12:20:00,18.8,19.0,18.74,18.96,124800.0,16.3565,16.5305,16.3043,16.4957,124800.0
2007-11-29 12:30:00,18.96,19.17,18.96,19.16,153000.0,16.4957,16.6784,16.4957,16.6697,153000.0
2007-11-29 12:40:00,19.15,19.17,18.86,18.88,119000.0,16.661,16.6784,16.4087,16.4261,119000.0
2007-11-29 12:50:00,18.88,18.9,18.77,18.79,36100.0,16.4261,16.4435,16.3304,16.3478,36100.0
2007-11-29 13:00:00,18.79,18.79,18.71,18.78,72400.0,16.3478,16.3478,16.2782,16.3391,72400.0
2007-11-29 13:10:00,18.77,18.83,18.75,18.8,23800.0,16.3304,16.3826,16.313,16.3565,23800.0
2007-11-29 13:20:00,18.81,18.88,18.79,18.88,19900.0,16.3652,16.4261,16.3478,16.4261,19900.0
2007-11-29 13:30:00,18.88,18.89,18.74,18.74,75900.0,16.4261,16.4348,16.3043,16.3043,75900.0
2007-11-29 13:40:00,18.75,18.84,18.72,18.81,155900.0,16.313,16.3913,16.2869,16.3652,155900.0
2007-11-29 13:50:00,18.81,18.83,18.71,18.74,79500.0,16.3652,16.3826,16.2782,16.3043,79500.0
2007-11-29 14:00:00,18.74,18.81,18.73,18.8,45300.0,16.3043,16.3652,16.2956,16.3565,45300.0
2007-11-29 14:10:00,18.8,18.86,18.75,18.85,62900.0,16.3565,16.4087,16.313,16.4,62900.0
2007-11-29 14:20:00,18.86,18.92,18.84,18.84,32500.0,16.4087,16.4609,16.3913,16.3913,32500.0
2007-11-29 14:30:00,18.83,18.83,18.75,18.77,45800.0,16.3826,16.3826,16.313,16.3304,45800.0
2007-11-29 14:40:00,18.78,18.83,18.75,18.77,34800.0,16.3391,16.3826,16.313,16.3304,34800.0
2007-11-29 14:50:00,18.77,18.83,18.71,18.71,45200.0,16.3304,16.3826,16.2782,16.2782,45200.0
2007-11-29 15:00:00,18.72,18.75,18.71,18.71,44700.0,16.2869,16.313,16.2782,16.2782,44700.0
2007-11-29 15:10:00,18.71,18.75,18.7,18.73,106400.0,16.2782,16.313,16.2695,16.2956,106400.0
2007-11-29 15:20:00,18.74,18.76,18.68,18.75,93700.0,16.3043,16.3217,16.2521,16.313,93700.0
2007-11-29 15:30:00,18.74,18.82,18.62,18.62,55200.0,16.3043,16.3739,16.1999,16.1999,55200.0
2007-11-29 15:40:00,18.62,18.71,18.56,18.66,135400.0,16.1999,16.2782,16.1477,16.2347,135400.0
2007-11-29 15:50:00,18.64,18.73,18.58,18.65,187700.0,16.2173,16.2956,16.1651,16.226,187700.0
2007-11-30 09:30:00,19.18,19.75,19.18,19.66,206900.0,16.6871,17.183,16.6871,17.1047,206900.0
2007-11-30 09:40:00,19.66,19.81,19.51,19.71,232900.0,17.1047,17.2352,16.9742,17.1482,232900.0
2007-11-30 09:50:00,19.71,19.71,19.55,19.61,168700.0,17.1482,17.1482,17.009,17.0612,168700.0
2007-11-30 10:00:00,19.6,19.68,19.48,19.55,233200.0,17.0525,17.1221,16.9481,17.009,233200.0
2007-11-30 10:10:00,19.58,19.61,19.47,19.55,53100.0,17.0351,17.0612,16.9394,17.009,53100.0
2007-11-30 10:20:00,19.54,19.56,19.36,19.36,62700.0,17.0003,17.0177,16.8437,16.8437,62700.0
2007-11-30 10:30:00,19.36,19.38,19.2,19.3,64300.0,16.8437,16.8611,16.7045,16.7915,64300.0
2007-11-30 10:40:00,19.31,19.33,19.2,19.25,70200.0,16.8002,16.8176,16.7045,16.748,70200.0
2007-11-30 10:50:00,19.26,19.28,19.15,19.2,106400.0,16.7567,16.7741,16.661,16.7045,106400.0
2007-11-30 11:00:00,19.2,19.23,19.14,19.22,81500.0,16.7045,16.7306,16.6523,16.7219,81500.0
2007-11-30 11:10:00,19.22,19.28,19.22,19.26,107900.0,16.7219,16.7741,16.7219,16.7567,107900.0
2007-11-30 11:20:00,19.25,19.32,19.24,19.3,132900.0,16.748,16.8089,16.7393,16.7915,132900.0
2007-11-30 11:30:00,19.32,19.32,19.08,19.11,44600.0,16.8089,16.8089,16.6001,16.6262,44600.0
2007-11-30 11:40:00,19.12,19.21,19.11,19.19,25900.0,16.6349,16.7132,16.6262,16.6958,25900.0
2007-11-30 11:50:00,19.19,19.22,19.18,19.2,26400.0,16.6958,16.7219,16.6871,16.7045,26400.0
2007-11-30 12:00:00,19.2,19.22,19.17,19.2,104600.0,16.7045,16.7219,16.6784,16.7045,104600.0
2007-11-30 12:10:00,19.2,19.23,19.19,19.21,76500.0,16.7045,16.7306,16.6958,16.7132,76500.0
2007-11-30 12:20:00,19.21,19.22,19.08,19.19,49200.0,16.7132,16.7219,16.6001,16.6958,49200.0
2007-11-30 12:30:00,19.2,19.25,19.18,19.21,52300.0,16.7045,16.748,16.6871,16.7132,52300.0
2007-11-30 12:40:00,19.2,19.23,19.2,19.21,33100.0,16.7045,16.7306,16.7045,16.7132,33100.0
2007-11-30 12:50:00,19.2,19.25,19.2,19.25,26800.0,16.7045,16.748,16.7045,16.748,26800.0
2007-11-30 13:00:00,19.24,19.27,19.23,19.26,52400.0,16.7393,16.7654,16.7306,16.7567,52400.0
2007-11-30 13:10:00,19.26,19.28,19.25,19.27,24700.0,16.7567,16.7741,16.748,16.7654,24700.0
2007-11-30 13:20:00,19.27,19.56,19.26,19.52,89200.0,16.7654,17.0177,16.7567,16.9829,89200.0
2007-11-30 13:30:00,19.5,19.51,19.43,19.45,72500.0,16.9655,16.9742,16.9046,16.922,72500.0
2007-11-30 13:40:00,19.44,19.51,19.43,19.48,87100.0,16.9133,16.9742,16.9046,16.9481,87100.0
2007-11-30 13:50:00,19.46,19.52,19.42,19.44,50700.0,16.9307,16.9829,16.8959,16.9133,50700.0
2007-11-30 14:00:00,19.44,19.46,19.4,19.41,56600.0,16.9133,16.9307,16.8785,16.8872,56600.0
2007-11-30 14:10:00,19.41,19.45,19.41,19.44,28300.0,16.8872,16.922,16.8872,16.9133,28300.0
2007-11-30 14:20:00,19.45,19.49,19.44,19.45,34400.0,16.922,16.9568,16.9133,16.922,34400.0
2007-11-30 14:30:00,19.45,19.45,19.39,19.41,69300.0,16.922,16.922,16.8698,16.8872,69300.0
2007-11-30 14:40:00,19.41,19.49,19.35,19.35,113000.0,16.8872,16.9568,16.835,16.835,113000.0
2007-11-30 14:50:00,19.35,19.44,19.35,19.42,89600.0,16.835,16.9133,16.835,16.8959,89600.0
2007-11-30 15:00:00,19.4,19.44,19.25,19.34,113300.0,16.8785,16.9133,16.748,16.8263,113300.0
2007-11-30 15:10:00,19.34,19.4,19.32,19.39,130200.0,16.8263,16.8785,16.8089,16.8698,130200.0
2007-11-30 15:20:00,19.39,19.43,19.38,19.4,76800.0,16.8698,16.9046,16.8611,16.8785,76800.0
2007-11-30 15:30:00,19.4,19.72,19.4,19.69,186700.0,16.8785,17.1569,16.8785,17.1308,186700.0
2007-11-30 15:40:00,19.69,19.87,19.62,19.82,509900.0,17.1308,17.2874,17.0699,17.2439,509900.0
2007-11-30 15:50:00,19.82,19.82,19.53,19.64,713500.0,17.2439,17.2439,16.9916,17.0873,713500.0
2007-12-03 09:30:00,19.75,19.75,18.94,19.4,138500.0,17.183,17.183,16.4783,16.8785,138500.0
2007-12-03 09:40:00,19.32,19.37,19.21,19.3,104100.0,16.8089,16.8524,16.7132,16.7915,104100.0
2007-12-03 09:50:00,19.28,19.28,19.15,19.25,111800.0,16.7741,16.7741,16.661,16.748,111800.0
2007-12-03 10:00:00,19.25,19.47,19.25,19.46,62400.0,16.748,16.9394,16.748,16.9307,62400.0
2007-12-03 10:10:00,19.46,19.73,19.44,19.66,70000.0,16.9307,17.1656,16.9133,17.1047,70000.0
2007-12-03 10:20:00,19.66,19.93,19.65,19.89,86100.0,17.1047,17.3396,17.096,17.3048,86100.0
2007-12-03 10:30:00,19.89,20.0,19.87,19.97,63900.0,17.3048,17.4005,17.2874,17.3744,63900.0
2007-12-03 10:40:00,19.97,19.99,19.86,19.87,76600.0,17.3744,17.3918,17.2787,17.2874,76600.0
2007-12-03 10:50:00,19.87,19.87,19.59,19.61,92400.0,17.2874,17.2874,17.0438,17.0612,92400.0
2007-12-03 11:00:00,19.62,19.73,19.62,19.7,92700.0,17.0699,17.1656,17.0699,17.1395,92700.0
2007-12-03 11:10:00,19.69,19.71,19.68,19.69,19800.0,17.1308,17.1482,17.1221,17.1308,19800.0
2007-12-03 11:20:00,19.69,19.7,19.67,19.69,36300.0,17.1308,17.1395,17.1134,17.1308,36300.0
2007-12-03 11:30:00,19.69,19.7,19.69,19.7,21200.0,17.1308,17.1395,17.1308,17.1395,21200.0
2007-12-03 11:40:00,19.7,19.7,19.69,19.7,22500.0,17.1395,17.1395,17.1308,17.1395,22500.0
2007-12-03 11:50:00,19.7,19.75,19.61,19.68,94100.0,17.1395,17.183,17.0612,17.1221,94100.0
2007-12-03 12:00:00,19.67,19.68,19.64,19.65,23500.0,17.1134,17.1221,17.0873,17.096,23500.0
2007-12-03 12:10:00,19.64,19.66,19.61,19.64,37600.0,17.0873,17.1047,17.0612,17.0873,37600.0
2007-12-03 12:20:00,19.63,19.67,19.6,19.64,102400.0,17.0786,17.1134,17.0525,17.0873,102400.0
2007-12-03 12:30:00,19.64,19.72,19.64,19.72,21700.0,17.0873,17.1569,17.0873,17.1569,21700.0
2007-12-03 12:40:00,19.73,19.81,19.72,19.81,35400.0,17.1656,17.2352,17.1569,17.2352,35400.0
2007-12-03 12:50:00,19.79,19.88,19.78,19.85,33100.0,17.2178,17.2961,17.2091,17.27,33100.0
2007-12-03 13:00:00,19.85,19.89,19.81,19.83,49100.0,17.27,17.3048,17.2352,17.2526,49100.0
2007-12-03 13:10:00,19.82,19.82,19.69,19.7,94000.0,17.2439,17.2439,17.1308,17.1395,94000.0
2007-12-03 13:20:00,19.7,19.71,19.68,19.69,33700.0,17.1395,17.1482,17.1221,17.1308,33700.0
2007-12-03 13:30:00,19.69,19.71,19.64,19.69,47200.0,17.1308,17.1482,17.0873,17.1308,47200.0
2007-12-03 13:40:00,19.68,19.69,19.63,19.66,27800.0,17.1221,17.1308,17.0786,17.1047,27800.0
2007-12-03 13:50:00,19.66,19.71,19.63,19.65,30200.0,17.1047,17.1482,17.0786,17.096,30200.0
2007-12-03 14:00:00,19.65,19.69,19.64,19.67,30600.0,17.096,17.1308,17.0873,17.1134,30600.0
2007-12-03 14:10:00,19.67,19.71,19.64,19.7,40900.0,17.1134,17.1482,17.0873,17.1395,40900.0
2007-12-03 14:20:00,19.7,19.71,19.67,19.67,32800.0,17.1395,17.1482,17.1134,17.1134,32800.0
2007-12-03 14:30:00,19.67,19.69,19.66,19.68,23200.0,17.1134,17.1308,17.1047,17.1221,23200.0
2007-12-03 14:40:00,19.68,19.69,19.66,19.67,38400.0,17.1221,17.1308,17.1047,17.1134,38400.0
2007-12-03 14:50:00,19.67,19.7,19.67,19.69,21700.0,17.1134,17.1395,17.1134,17.1308,21700.0
2007-12-03 15:00:00,19.69,19.75,19.66,19.66,196200.0,17.1308,17.183,17.1047,17.1047,196200.0
2007-12-03 15:10:00,19.66,19.71,19.66,19.7,41100.0,17.1047,17.1482,17.1047,17.1395,41100.0
2007-12-03 15:20:00,19.69,19.71,19.65,19.66,55600.0,17.1308,17.1482,17.096,17.1047,55600.0
2007-12-03 15:30:00,19.66,19.67,19.54,19.58,71600.0,17.1047,17.1134,17.0003,17.0351,71600.0
2007-12-03 15:40:00,19.59,19.61,19.55,19.58,112300.0,17.0438,17.0612,17.009,17.0351,112300.0
2007-12-03 15:50:00,19.58,19.68,19.57,19.62,376300.0,17.0351,17.1221,17.0264,17.0699,376300.0
2007-12-04 09:30:00,18.65,18.76,17.86,18.25,407600.0,16.226,16.3217,15.5387,15.878,407600.0
2007-12-04 09:40:00,18.26,18.58,18.2,18.56,417600.0,15.8867,16.1651,15.8345,16.1477,417600.0
2007-12-04 09:50:00,18.5,18.63,18.12,18.28,959800.0,16.0955,16.2086,15.7649,15.9041,959800.0
2007-12-04 10:00:00,18.27,18.58,18.25,18.58,375200.0,15.8954,16.1651,15.878,16.1651,375200.0
2007-12-04 10:10:00,18.58,18.79,18.56,18.64,285000.0,16.1651,16.3478,16.1477,16.2173,285000.0
2007-12-04 10:20:00,18.65,18.65,18.53,18.62,146700.0,16.226,16.226,16.1216,16.1999,146700.0
2007-12-04 10:30:00,18.62,18.79,18.59,18.79,301100.0,16.1999,16.3478,16.1738,16.3478,301100.0
2007-12-04 10:40:00,18.79,18.82,18.73,18.79,447700.0,16.3478,16.3739,16.2956,16.3478,447700.0
2007-12-04 10:50:00,18.8,18.98,18.77,18.89,245500.0,16.3565,16.5131,16.3304,16.4348,245500.0
2007-12-04 11:00:00,18.88,18.92,18.86,18.87,115100.0,16.4261,16.4609,16.4087,16.4174,115100.0
2007-12-04 11:10:00,18.87,18.87,18.6,18.66,112100.0,16.4174,16.4174,16.1825,16.2347,112100.0
2007-12-04 11:20:00,18.67,18.7,18.64,18.65,61700.0,16.2434,16.2695,16.2173,16.226,61700.0
2007-12-04 11:30:00,18.65,18.71,18.6,18.71,90100.0,16.226,16.2782,16.1825,16.2782,90100.0
2007-12-04 11:40:00,18.71,18.73,18.67,18.7,50300.0,16.2782,16.2956,16.2434,16.2695,50300.0
2007-12-04 11:50:00,18.7,18.73,18.67,18.67,146700.0,16.2695,16.2956,16.2434,16.2434,146700.0
2007-12-04 12:00:00,18.68,18.72,18.64,18.65,87200.0,16.2521,16.2869,16.2173,16.226,87200.0
2007-12-04 12:10:00,18.65,18.7,18.54,18.67,129300.0,16.226,16.2695,16.1303,16.2434,129300.0
2007-12-04 12:20:00,18.67,18.69,18.61,18.68,66900.0,16.2434,16.2608,16.1912,16.2521,66900.0
2007-12-04 12:30:00,18.68,18.75,18.67,18.7,48700.0,16.2521,16.313,16.2434,16.2695,48700.0
2007-12-04 12:40:00,18.69,18.73,18.67,18.73,84900.0,16.2608,16.2956,16.2434,16.2956,84900.0
2007-12-04 12:50:00,18.73,18.8,18.73,18.79,47000.0,16.2956,16.3565,16.2956,16.3478,47000.0
2007-12-04 13:00:00,18.79,18.84,18.76,18.76,89800.0,16.3478,16.3913,16.3217,16.3217,89800.0
2007-12-04 13:10:00,18.77,18.78,18.73,18.76,61400.0,16.3304,16.3391,16.2956,16.3217,61400.0
2007-12-04 13:20:00,18.76,18.79,18.7,18.72,70500.0,16.3217,16.3478,16.2695,16.2869,70500.0
2007-12-04 13:30:00,18.71,18.77,18.6,18.67,102600.0,16.2782,16.3304,16.1825,16.2434,102600.0
2007-12-04 13:40:00,18.69,18.82,18.62,18.8,68800.0,16.2608,16.3739,16.1999,16.3565,68800.0
2007-12-04 13:50:00,18.8,18.85,18.75,18.78,106300.0,16.3565,16.4,16.313,16.3391,106300.0
2007-12-04 14:00:00,18.77,18.8,18.75,18.78,59700.0,16.3304,16.3565,16.313,16.3391,59700.0
2007-12-04 14:10:00,18.78,18.78,18.74,18.76,50700.0,16.3391,16.3391,16.3043,16.3217,50700.0
2007-12-04 14:20:00,18.77,18.77,18.72,18.75,58500.0,16.3304,16.3304,16.2869,16.313,58500.0
2007-12-04 14:30:00,18.74,18.75,18.6,18.7,46800.0,16.3043,16.313,16.1825,16.2695,46800.0
2007-12-04 14:40:00,18.69,18.7,18.63,18.64,52200.0,16.2608,16.2695,16.2086,16.2173,52200.0
2007-12-04 14:50:00,18.6,18.66,18.54,18.65,85800.0,16.1825,16.2347,16.1303,16.226,85800.0
2007-12-04 15:00:00,18.65,18.7,18.59,18.61,115400.0,16.226,16.2695,16.1738,16.1912,115400.0
2007-12-04 15:10:00,18.62,18.62,18.54,18.62,62600.0,16.1999,16.1999,16.1303,16.1999,62600.0
2007-12-04 15:20:00,18.62,18.66,18.61,18.63,183800.0,16.1999,16.2347,16.1912,16.2086,183800.0
2007-12-04 15:30:00,18.64,18.66,18.62,18.66,118600.0,16.2173,16.2347,16.1999,16.2347,118600.0
2007-12-04 15:40:00,18.65,18.66,18.49,18.57,146700.0,16.226,16.2347,16.0868,16.1564,146700.0
2007-12-04 15:50:00,18.57,18.65,18.54,18.62,202100.0,16.1564,16.226,16.1303,16.1999,202100.0
2007-12-05 09:30:00,18.65,18.77,18.47,18.49,56500.0,16.226,16.3304,16.0694,16.0868,56500.0
2007-12-05 09:40:00,18.47,18.6,18.43,18.52,53400.0,16.0694,16.1825,16.0346,16.1129,53400.0
2007-12-05 09:50:00,18.52,18.62,18.27,18.35,97800.0,16.1129,16.1999,15.8954,15.965,97800.0
2007-12-05 10:00:00,18.36,18.44,18.29,18.31,107400.0,15.9737,16.0433,15.9128,15.9302,107400.0
2007-12-05 10:10:00,18.31,18.37,18.28,18.34,81200.0,15.9302,15.9824,15.9041,15.9563,81200.0
2007-12-05 10:20:00,18.35,18.38,18.34,18.36,39300.0,15.965,15.9911,15.9563,15.9737,39300.0
2007-12-05 10:30:00,18.35,18.36,18.23,18.26,74200.0,15.965,15.9737,15.8606,15.8867,74200.0
2007-12-05 10:40:00,18.26,18.38,18.25,18.35,75900.0,15.8867,15.9911,15.878,15.965,75900.0
2007-12-05 10:50:00,18.35,18.45,18.33,18.43,86500.0,15.965,16.052,15.9476,16.0346,86500.0
2007-12-05 11:00:00,18.43,18.47,18.4,18.47,44300.0,16.0346,16.0694,16.0085,16.0694,44300.0
2007-12-05 11:10:00,18.47,18.48,18.31,18.34,65500.0,16.0694,16.0781,15.9302,15.9563,65500.0
2007-12-05 11:20:00,18.35,18.57,18.35,18.56,135100.0,15.965,16.1564,15.965,16.1477,135100.0
2007-12-05 11:30:00,18.55,18.56,18.45,18.45,21700.0,16.139,16.1477,16.052,16.052,21700.0
2007-12-05 11:40:00,18.46,18.46,18.37,18.38,39700.0,16.0607,16.0607,15.9824,15.9911,39700.0
2007-12-05 11:50:00,18.38,18.4,18.36,18.37,16200.0,15.9911,16.0085,15.9737,15.9824,16200.0
2007-12-05 12:00:00,18.36,18.4,18.35,18.36,48800.0,15.9737,16.0085,15.965,15.9737,48800.0
2007-12-05 12:10:00,18.35,18.4,18.34,18.38,25900.0,15.965,16.0085,15.9563,15.9911,25900.0
2007-12-05 12:20:00,18.39,18.41,18.35,18.4,100200.0,15.9998,16.0172,15.965,16.0085,100200.0
2007-12-05 12:30:00,18.4,18.42,18.36,18.42,37100.0,16.0085,16.0259,15.9737,16.0259,37100.0
2007-12-05 12:40:00,18.42,18.43,18.38,18.4,44100.0,16.0259,16.0346,15.9911,16.0085,44100.0
2007-12-05 12:50:00,18.39,18.4,18.3,18.32,20800.0,15.9998,16.0085,15.9215,15.9389,20800.0
2007-12-05 13:00:00,18.32,18.4,18.31,18.38,44700.0,15.9389,16.0085,15.9302,15.9911,44700.0
2007-12-05 13:10:00,18.36,18.38,18.26,18.26,50000.0,15.9737,15.9911,15.8867,15.8867,50000.0
2007-12-05 13:20:00,18.28,18.4,18.26,18.38,52900.0,15.9041,16.0085,15.8867,15.9911,52900.0
2007-12-05 13:30:00,18.39,18.43,18.39,18.41,42900.0,15.9998,16.0346,15.9998,16.0172,42900.0
2007-12-05 13:40:00,18.4,18.42,18.3,18.39,51200.0,16.0085,16.0259,15.9215,15.9998,51200.0
2007-12-05 13:50:00,18.39,18.46,18.37,18.4,62200.0,15.9998,16.0607,15.9824,16.0085,62200.0
2007-12-05 14:00:00,18.4,18.41,18.38,18.4,53200.0,16.0085,16.0172,15.9911,16.0085,53200.0
2007-12-05 14:10:00,18.4,18.41,18.38,18.38,80000.0,16.0085,16.0172,15.9911,15.9911,80000.0
2007-12-05 14:20:00,18.38,18.39,18.25,18.25,24800.0,15.9911,15.9998,15.878,15.878,24800.0
2007-12-05 14:30:00,18.25,18.34,18.24,18.31,41100.0,15.878,15.9563,15.8693,15.9302,41100.0
2007-12-05 14:40:00,18.32,18.32,18.24,18.27,21400.0,15.9389,15.9389,15.8693,15.8954,21400.0
2007-12-05 14:50:00,18.27,18.31,18.24,18.25,25200.0,15.8954,15.9302,15.8693,15.878,25200.0
2007-12-05 15:00:00,18.25,18.3,18.22,18.25,44300.0,15.878,15.9215,15.8519,15.878,44300.0
2007-12-05 15:10:00,18.25,18.28,18.23,18.28,24800.0,15.878,15.9041,15.8606,15.9041,24800.0
2007-12-05 15:20:00,18.27,18.28,18.25,18.25,45100.0,15.8954,15.9041,15.878,15.878,45100.0
2007-12-05 15:30:00,18.25,18.33,18.25,18.29,50600.0,15.878,15.9476,15.878,15.9128,50600.0
2007-12-05 15:40:00,18.29,18.3,18.25,18.25,53200.0,15.9128,15.9215,15.878,15.878,53200.0
2007-12-05 15:50:00,18.25,18.28,18.24,18.25,84800.0,15.878,15.9041,15.8693,15.878,84800.0
2007-12-06 09:30:00,18.32,18.65,18.32,18.52,69100.0,15.9389,16.226,15.9389,16.1129,69100.0
2007-12-06 09:40:00,18.51,18.75,18.46,18.61,72500.0,16.1042,16.313,16.0607,16.1912,72500.0
2007-12-06 09:50:00,18.63,18.71,18.61,18.64,62300.0,16.2086,16.2782,16.1912,16.2173,62300.0
2007-12-06 10:00:00,18.64,18.7,18.6,18.68,53200.0,16.2173,16.2695,16.1825,16.2521,53200.0
2007-12-06 10:10:00,18.68,18.71,18.56,18.68,173400.0,16.2521,16.2782,16.1477,16.2521,173400.0
2007-12-06 10:20:00,18.68,18.74,18.67,18.74,82500.0,16.2521,16.3043,16.2434,16.3043,82500.0
2007-12-06 10:30:00,18.74,18.76,18.56,18.75,191700.0,16.3043,16.3217,16.1477,16.313,191700.0
2007-12-06 10:40:00,18.75,18.78,18.65,18.7,110700.0,16.313,16.3391,16.226,16.2695,110700.0
2007-12-06 10:50:00,18.7,18.72,18.56,18.68,101800.0,16.2695,16.2869,16.1477,16.2521,101800.0
2007-12-06 11:00:00,18.69,18.7,18.45,18.54,128000.0,16.2608,16.2695,16.052,16.1303,128000.0
2007-12-06 11:10:00,18.54,18.59,18.54,18.57,38300.0,16.1303,16.1738,16.1303,16.1564,38300.0
2007-12-06 11:20:00,18.56,18.6,18.52,18.52,85600.0,16.1477,16.1825,16.1129,16.1129,85600.0
2007-12-06 11:30:00,18.52,18.52,18.45,18.47,72500.0,16.1129,16.1129,16.052,16.0694,72500.0
2007-12-06 11:40:00,18.47,18.47,18.37,18.37,30700.0,16.0694,16.0694,15.9824,15.9824,30700.0
2007-12-06 11:50:00,18.37,18.37,18.26,18.32,70100.0,15.9824,15.9824,15.8867,15.9389,70100.0
2007-12-06 12:00:00,18.32,18.48,18.32,18.48,38900.0,15.9389,16.0781,15.9389,16.0781,38900.0
2007-12-06 12:10:00,18.48,18.5,18.22,18.43,98900.0,16.0781,16.0955,15.8519,16.0346,98900.0
2007-12-06 12:20:00,18.43,18.52,18.41,18.5,33700.0,16.0346,16.1129,16.0172,16.0955,33700.0
2007-12-06 12:30:00,18.5,18.51,18.46,18.47,26400.0,16.0955,16.1042,16.0607,16.0694,26400.0
2007-12-06 12:40:00,18.48,18.5,18.47,18.48,43100.0,16.0781,16.0955,16.0694,16.0781,43100.0
2007-12-06 12:50:00,18.47,18.47,18.43,18.45,34700.0,16.0694,16.0694,16.0346,16.052,34700.0
2007-12-06 13:00:00,18.44,18.48,18.44,18.46,22300.0,16.0433,16.0781,16.0433,16.0607,22300.0
2007-12-06 13:10:00,18.47,18.48,18.44,18.46,43100.0,16.0694,16.0781,16.0433,16.0607,43100.0
2007-12-06 13:20:00,18.47,18.5,18.46,18.5,24500.0,16.0694,16.0955,16.0607,16.0955,24500.0
2007-12-06 13:30:00,18.5,18.5,18.32,18.32,52800.0,16.0955,16.0955,15.9389,15.9389,52800.0
2007-12-06 13:40:00,18.34,18.35,18.29,18.29,34500.0,15.9563,15.965,15.9128,15.9128,34500.0
2007-12-06 13:50:00,18.28,18.3,18.26,18.27,22900.0,15.9041,15.9215,15.8867,15.8954,22900.0
2007-12-06 14:00:00,18.26,18.31,18.25,18.29,27300.0,15.8867,15.9302,15.878,15.9128,27300.0
2007-12-06 14:10:00,18.29,18.29,18.24,18.26,73300.0,15.9128,15.9128,15.8693,15.8867,73300.0
2007-12-06 14:20:00,18.28,18.3,18.23,18.23,61600.0,15.9041,15.9215,15.8606,15.8606,61600.0
2007-12-06 14:30:00,18.24,18.3,18.2,18.3,86400.0,15.8693,15.9215,15.8345,15.9215,86400.0
2007-12-06 14:40:00,18.3,18.3,18.22,18.27,61500.0,15.9215,15.9215,15.8519,15.8954,61500.0
2007-12-06 14:50:00,18.27,18.31,18.21,18.22,58000.0,15.8954,15.9302,15.8432,15.8519,58000.0
2007-12-06 15:00:00,18.22,18.28,18.2,18.28,43300.0,15.8519,15.9041,15.8345,15.9041,43300.0
2007-12-06 15:10:00,18.28,18.3,18.23,18.24,79500.0,15.9041,15.9215,15.8606,15.8693,79500.0
2007-12-06 15:20:00,18.25,18.32,18.25,18.25,39400.0,15.878,15.9389,15.878,15.878,39400.0
2007-12-06 15:30:00,18.24,18.35,18.2,18.28,112000.0,15.8693,15.965,15.8345,15.9041,112000.0
2007-12-06 15:40:00,18.28,18.38,18.24,18.35,181800.0,15.9041,15.9911,15.8693,15.965,181800.0
2007-12-06 15:50:00,18.35,18.4,18.3,18.35,214600.0,15.965,16.0085,15.9215,15.965,214600.0
2007-12-07 09:30:00,18.5,18.67,18.5,18.63,36600.0,16.0955,16.2434,16.0955,16.2086,36600.0
2007-12-07 09:40:00,18.62,18.89,18.61,18.82,170000.0,16.1999,16.4348,16.1912,16.3739,170000.0
2007-12-07 09:50:00,18.8,18.84,18.57,18.8,72200.0,16.3565,16.3913,16.1564,16.3565,72200.0
2007-12-07 10:00:00,18.78,18.98,18.69,18.87,161800.0,16.3391,16.5131,16.2608,16.4174,161800.0
2007-12-07 10:10:00,18.89,19.09,18.89,19.07,215300.0,16.4348,16.6088,16.4348,16.5914,215300.0
2007-12-07 10:20:00,19.08,19.45,19.07,19.4,224000.0,16.6001,16.922,16.5914,16.8785,224000.0
2007-12-07 10:30:00,19.39,19.41,19.02,19.04,147500.0,16.8698,16.8872,16.5479,16.5653,147500.0
2007-12-07 10:40:00,19.04,19.09,18.87,18.91,109800.0,16.5653,16.6088,16.4174,16.4522,109800.0
2007-12-07 10:50:00,18.91,19.02,18.87,18.88,53400.0,16.4522,16.5479,16.4174,16.4261,53400.0
2007-12-07 11:00:00,18.87,18.89,18.7,18.7,86500.0,16.4174,16.4348,16.2695,16.2695,86500.0
2007-12-07 11:10:00,18.7,18.71,18.62,18.7,104900.0,16.2695,16.2782,16.1999,16.2695,104900.0
2007-12-07 11:20:00,18.71,18.83,18.69,18.72,60500.0,16.2782,16.3826,16.2608,16.2869,60500.0
2007-12-07 11:30:00,18.72,18.92,18.66,18.9,76700.0,16.2869,16.4609,16.2347,16.4435,76700.0
2007-12-07 11:40:00,18.9,19.04,18.89,18.89,66100.0,16.4435,16.5653,16.4348,16.4348,66100.0
2007-12-07 11:50:00,18.9,18.97,18.82,18.89,68000.0,16.4435,16.5044,16.3739,16.4348,68000.0
2007-12-07 12:00:00,18.89,19.0,18.83,18.99,32200.0,16.4348,16.5305,16.3826,16.5218,32200.0
2007-12-07 12:10:00,18.98,19.02,18.97,18.99,24800.0,16.5131,16.5479,16.5044,16.5218,24800.0
2007-12-07 12:20:00,19.0,19.02,18.93,18.95,69800.0,16.5305,16.5479,16.4696,16.487,69800.0
2007-12-07 12:30:00,18.94,18.98,18.84,18.96,90200.0,16.4783,16.5131,16.3913,16.4957,90200.0
2007-12-07 12:40:00,18.95,18.95,18.84,18.84,40700.0,16.487,16.487,16.3913,16.3913,40700.0
2007-12-07 12:50:00,18.84,18.84,18.76,18.78,95400.0,16.3913,16.3913,16.3217,16.3391,95400.0
2007-12-07 13:00:00,18.78,18.84,18.78,18.79,113700.0,16.3391,16.3913,16.3391,16.3478,113700.0
2007-12-07 13:10:00,18.8,18.81,18.65,18.77,1162000.0,16.3565,16.3652,16.226,16.3304,1162000.0
2007-12-07 13:20:00,18.77,18.8,18.64,18.72,129000.0,16.3304,16.3565,16.2173,16.2869,129000.0
2007-12-07 13:30:00,18.71,18.78,18.68,18.71,28900.0,16.2782,16.3391,16.2521,16.2782,28900.0
2007-12-07 13:40:00,18.71,18.91,18.7,18.91,32400.0,16.2782,16.4522,16.2695,16.4522,32400.0
2007-12-07 13:50:00,18.91,18.92,18.7,18.88,44200.0,16.4522,16.4609,16.2695,16.4261,44200.0
2007-12-07 14:00:00,18.87,18.93,18.84,18.85,33300.0,16.4174,16.4696,16.3913,16.4,33300.0
2007-12-07 14:10:00,18.85,18.86,18.84,18.84,32100.0,16.4,16.4087,16.3913,16.3913,32100.0
2007-12-07 14:20:00,18.84,18.85,18.76,18.76,20700.0,16.3913,16.4,16.3217,16.3217,20700.0
2007-12-07 14:30:00,18.77,18.81,18.75,18.79,75800.0,16.3304,16.3652,16.313,16.3478,75800.0
2007-12-07 14:40:00,18.78,18.83,18.73,18.77,50100.0,16.3391,16.3826,16.2956,16.3304,50100.0
2007-12-07 14:50:00,18.77,18.78,18.73,18.75,61200.0,16.3304,16.3391,16.2956,16.313,61200.0
2007-12-07 15:00:00,18.75,18.83,18.73,18.8,111300.0,16.313,16.3826,16.2956,16.3565,111300.0
2007-12-07 15:10:00,18.8,18.8,18.72,18.75,62900.0,16.3565,16.3565,16.2869,16.313,62900.0
2007-12-07 15:20:00,18.74,18.75,18.7,18.7,61800.0,16.3043,16.313,16.2695,16.2695,61800.0
2007-12-07 15:30:00,18.7,18.83,18.68,18.81,123800.0,16.2695,16.3826,16.2521,16.3652,123800.0
2007-12-07 15:40:00,18.8,18.85,18.68,18.68,181700.0,16.3565,16.4,16.2521,16.2521,181700.0
2007-12-07 15:50:00,18.69,18.7,18.65,18.7,205500.0,16.2608,16.2695,16.226,16.2695,205500.0
2007-12-10 09:30:00,18.86,18.86,18.34,18.34,50000.0,16.4087,16.4087,15.9563,15.9563,50000.0
2007-12-10 09:40:00,18.35,18.37,18.25,18.35,45400.0,15.965,15.9824,15.878,15.965,45400.0
2007-12-10 09:50:00,18.35,18.4,18.25,18.28,54600.0,15.965,16.0085,15.878,15.9041,54600.0
2007-12-10 10:00:00,18.27,18.45,18.26,18.41,85800.0,15.8954,16.052,15.8867,16.0172,85800.0
2007-12-10 10:10:00,18.39,18.44,18.35,18.38,96800.0,15.9998,16.0433,15.965,15.9911,96800.0
2007-12-10 10:20:00,18.4,18.4,18.22,18.25,72600.0,16.0085,16.0085,15.8519,15.878,72600.0
2007-12-10 10:30:00,18.25,18.33,18.23,18.29,114100.0,15.878,15.9476,15.8606,15.9128,114100.0
2007-12-10 10:40:00,18.29,18.38,18.29,18.35,36800.0,15.9128,15.9911,15.9128,15.965,36800.0
2007-12-10 10:50:00,18.35,18.43,18.29,18.4,59000.0,15.965,16.0346,15.9128,16.0085,59000.0
2007-12-10 11:00:00,18.4,18.48,18.37,18.47,242700.0,16.0085,16.0781,15.9824,16.0694,242700.0
2007-12-10 11:10:00,18.47,18.48,18.37,18.38,23400.0,16.0694,16.0781,15.9824,15.9911,23400.0
2007-12-10 11:20:00,18.37,18.37,18.34,18.35,30800.0,15.9824,15.9824,15.9563,15.965,30800.0
2007-12-10 11:30:00,18.35,18.38,18.34,18.35,54700.0,15.965,15.9911,15.9563,15.965,54700.0
2007-12-10 11:40:00,18.35,18.36,18.32,18.36,55000.0,15.965,15.9737,15.9389,15.9737,55000.0
2007-12-10 11:50:00,18.35,18.42,18.34,18.41,85500.0,15.965,16.0259,15.9563,16.0172,85500.0
2007-12-10 12:00:00,18.4,18.4,18.23,18.27,80300.0,16.0085,16.0085,15.8606,15.8954,80300.0
2007-12-10 12:10:00,18.27,18.35,18.27,18.34,55700.0,15.8954,15.965,15.8954,15.9563,55700.0
2007-12-10 12:20:00,18.34,18.4,18.29,18.39,58700.0,15.9563,16.0085,15.9128,15.9998,58700.0
2007-12-10 12:30:00,18.39,18.4,18.36,18.4,14800.0,15.9998,16.0085,15.9737,16.0085,14800.0
2007-12-10 12:40:00,18.37,18.37,18.34,18.35,40000.0,15.9824,15.9824,15.9563,15.965,40000.0
2007-12-10 12:50:00,18.34,18.35,18.32,18.33,16200.0,15.9563,15.965,15.9389,15.9476,16200.0
2007-12-10 13:00:00,18.33,18.34,18.27,18.27,26900.0,15.9476,15.9563,15.8954,15.8954,26900.0
2007-12-10 13:10:00,18.27,18.32,18.24,18.3,105100.0,15.8954,15.9389,15.8693,15.9215,105100.0
2007-12-10 13:20:00,18.3,18.32,18.23,18.26,76900.0,15.9215,15.9389,15.8606,15.8867,76900.0
2007-12-10 13:30:00,18.26,18.29,18.14,18.16,93100.0,15.8867,15.9128,15.7823,15.7997,93100.0
2007-12-10 13:40:00,18.17,18.25,18.17,18.24,58200.0,15.8084,15.878,15.8084,15.8693,58200.0
2007-12-10 13:50:00,18.24,18.3,18.21,18.22,49900.0,15.8693,15.9215,15.8432,15.8519,49900.0
2007-12-10 14:00:00,18.22,18.24,18.16,18.18,19500.0,15.8519,15.8693,15.7997,15.8171,19500.0
2007-12-10 14:10:00,18.22,18.27,18.19,18.23,44900.0,15.8519,15.8954,15.8258,15.8606,44900.0
2007-12-10 14:20:00,18.23,18.24,18.16,18.19,23500.0,15.8606,15.8693,15.7997,15.8258,23500.0
2007-12-10 14:30:00,18.18,18.23,18.17,18.23,174400.0,15.8171,15.8606,15.8084,15.8606,174400.0
2007-12-10 14:40:00,18.22,18.24,18.19,18.19,29100.0,15.8519,15.8693,15.8258,15.8258,29100.0
2007-12-10 14:50:00,18.19,18.21,18.16,18.2,93100.0,15.8258,15.8432,15.7997,15.8345,93100.0
2007-12-10 15:00:00,18.2,18.21,18.18,18.19,73700.0,15.8345,15.8432,15.8171,15.8258,73700.0
2007-12-10 15:10:00,18.2,18.25,18.13,18.13,62700.0,15.8345,15.878,15.7736,15.7736,62700.0
2007-12-10 15:20:00,18.13,18.21,18.1,18.21,62500.0,15.7736,15.8432,15.7475,15.8432,62500.0
2007-12-10 15:30:00,18.21,18.21,18.18,18.2,63600.0,15.8432,15.8432,15.8171,15.8345,63600.0
2007-12-10 15:40:00,18.2,18.24,18.2,18.22,78300.0,15.8345,15.8693,15.8345,15.8519,78300.0
2007-12-10 15:50:00,18.22,18.25,18.17,18.21,136100.0,15.8519,15.878,15.8084,15.8432,136100.0
2007-12-11 09:30:00,18.34,18.34,17.8,17.93,99300.0,15.9563,15.9563,15.4865,15.5996,99300.0
2007-12-11 09:40:00,17.94,17.95,17.87,17.88,34500.0,15.6083,15.617,15.5474,15.5561,34500.0
2007-12-11 09:50:00,17.89,18.13,17.89,18.04,54900.0,15.5648,15.7736,15.5648,15.6953,54900.0
2007-12-11 10:00:00,18.07,18.09,17.82,17.88,76800.0,15.7214,15.7388,15.5039,15.5561,76800.0
2007-12-11 10:10:00,17.87,17.91,17.85,17.88,17700.0,15.5474,15.5822,15.53,15.5561,17700.0
2007-12-11 10:20:00,17.88,17.91,17.84,17.84,43000.0,15.5561,15.5822,15.5213,15.5213,43000.0
2007-12-11 10:30:00,17.84,17.84,17.79,17.82,94200.0,15.5213,15.5213,15.4777,15.5039,94200.0
2007-12-11 10:40:00,17.8,17.82,17.7,17.72,118200.0,15.4865,15.5039,15.3994,15.4168,118200.0
2007-12-11 10:50:00,17.73,17.75,17.72,17.74,36200.0,15.4255,15.4429,15.4168,15.4342,36200.0
2007-12-11 11:00:00,17.74,17.78,17.72,17.73,46300.0,15.4342,15.469,15.4168,15.4255,46300.0
2007-12-11 11:10:00,17.74,17.89,17.72,17.89,24900.0,15.4342,15.5648,15.4168,15.5648,24900.0
2007-12-11 11:20:00,17.88,17.92,17.81,17.82,28300.0,15.5561,15.5909,15.4952,15.5039,28300.0
2007-12-11 11:30:00,17.82,17.82,17.73,17.79,39300.0,15.5039,15.5039,15.4255,15.4777,39300.0
2007-12-11 11:40:00,17.77,17.82,17.76,17.79,35700.0,15.4603,15.5039,15.4516,15.4777,35700.0
2007-12-11 11:50:00,17.78,17.83,17.72,17.72,43500.0,15.469,15.5126,15.4168,15.4168,43500.0
2007-12-11 12:00:00,17.72,17.8,17.68,17.8,80900.0,15.4168,15.4865,15.382,15.4865,80900.0
2007-12-11 12:10:00,17.8,17.81,17.8,17.81,15800.0,15.4865,15.4952,15.4865,15.4952,15800.0
2007-12-11 12:20:00,17.8,17.86,17.8,17.85,20900.0,15.4865,15.5387,15.4865,15.53,20900.0
2007-12-11 12:30:00,17.85,17.88,17.8,17.82,52000.0,15.53,15.5561,15.4865,15.5039,52000.0
2007-12-11 12:40:00,17.82,17.83,17.77,17.77,20400.0,15.5039,15.5126,15.4603,15.4603,20400.0
2007-12-11 12:50:00,17.77,17.77,17.7,17.71,27400.0,15.4603,15.4603,15.3994,15.4081,27400.0
2007-12-11 13:00:00,17.71,17.75,17.7,17.72,27000.0,15.4081,15.4429,15.3994,15.4168,27000.0
2007-12-11 13:10:00,17.72,17.73,17.69,17.72,20600.0,15.4168,15.4255,15.3907,15.4168,20600.0
2007-12-11 13:20:00,17.72,17.75,17.72,17.73,20700.0,15.4168,15.4429,15.4168,15.4255,20700.0
2007-12-11 13:30:00,17.73,17.74,17.61,17.62,40100.0,15.4255,15.4342,15.3211,15.3298,40100.0
2007-12-11 13:40:00,17.63,17.8,17.63,17.77,27100.0,15.3385,15.4865,15.3385,15.4603,27100.0
2007-12-11 13:50:00,17.78,17.78,17.76,17.77,21600.0,15.469,15.469,15.4516,15.4603,21600.0
2007-12-11 14:00:00,17.76,17.79,17.75,17.75,18500.0,15.4516,15.4777,15.4429,15.4429,18500.0
2007-12-11 14:10:00,17.76,17.85,17.55,17.55,38300.0,15.4516,15.53,15.2689,15.2689,38300.0
2007-12-11 14:20:00,17.55,17.66,17.34,17.4,138600.0,15.2689,15.3646,15.0862,15.1384,138600.0
2007-12-11 14:30:00,17.41,17.52,17.39,17.48,92400.0,15.1471,15.2428,15.1297,15.208,92400.0
2007-12-11 14:40:00,17.46,17.46,17.39,17.39,73600.0,15.1906,15.1906,15.1297,15.1297,73600.0
2007-12-11 14:50:00,17.39,17.52,17.35,17.41,64900.0,15.1297,15.2428,15.0949,15.1471,64900.0
2007-12-11 15:00:00,17.42,17.45,17.38,17.41,80700.0,15.1558,15.1819,15.121,15.1471,80700.0
2007-12-11 15:10:00,17.41,17.42,17.34,17.35,104200.0,15.1471,15.1558,15.0862,15.0949,104200.0
2007-12-11 15:20:00,17.35,17.4,17.0,17.04,422300.0,15.0949,15.1384,14.7904,14.8252,422300.0
2007-12-11 15:30:00,17.04,17.12,17.03,17.06,155100.0,14.8252,14.8948,14.8165,14.8426,155100.0
2007-12-11 15:40:00,17.06,17.08,17.0,17.01,305600.0,14.8426,14.86,14.7904,14.7991,305600.0
2007-12-11 15:50:00,17.02,17.1,16.96,17.04,540000.0,14.8078,14.8774,14.7556,14.8252,540000.0
2007-12-12 09:30:00,17.2,17.21,16.82,16.9,384500.0,14.9644,14.9731,14.6338,14.7034,384500.0
2007-12-12 09:40:00,16.86,16.89,16.35,16.43,189100.0,14.6686,14.6947,14.2249,14.2945,189100.0
2007-12-12 09:50:00,16.44,16.69,16.25,16.69,301400.0,14.3032,14.5207,14.1379,14.5207,301400.0
2007-12-12 10:00:00,16.69,16.73,16.51,16.54,174300.0,14.5207,14.5555,14.3641,14.3902,174300.0
2007-12-12 10:10:00,16.53,16.54,16.36,16.4,169800.0,14.3815,14.3902,14.2336,14.2684,169800.0
2007-12-12 10:20:00,16.39,16.44,16.35,16.36,123000.0,14.2597,14.3032,14.2249,14.2336,123000.0
2007-12-12 10:30:00,16.36,16.43,16.33,16.33,97000.0,14.2336,14.2945,14.2075,14.2075,97000.0
2007-12-12 10:40:00,16.33,16.33,16.0,16.0,205600.0,14.2075,14.2075,13.9204,13.9204,205600.0
2007-12-12 10:50:00,16.0,16.07,15.95,15.98,309200.0,13.9204,13.9813,13.8769,13.903,309200.0
2007-12-12 11:00:00,15.97,16.19,15.97,16.12,343000.0,13.8943,14.0857,13.8943,14.0248,343000.0
2007-12-12 11:10:00,16.13,16.13,16.01,16.04,188900.0,14.0335,14.0335,13.9291,13.9552,188900.0
2007-12-12 11:20:00,16.05,16.13,16.02,16.13,164200.0,13.9639,14.0335,13.9378,14.0335,164200.0
2007-12-12 11:30:00,16.12,16.2,16.02,16.04,132800.0,14.0248,14.0944,13.9378,13.9552,132800.0
2007-12-12 11:40:00,16.04,16.05,16.0,16.01,59100.0,13.9552,13.9639,13.9204,13.9291,59100.0
2007-12-12 11:50:00,16.01,16.02,15.78,15.79,307300.0,13.9291,13.9378,13.729,13.7377,307300.0
2007-12-12 12:00:00,15.8,15.87,15.76,15.84,114200.0,13.7464,13.8073,13.7116,13.7812,114200.0
2007-12-12 12:10:00,15.85,16.0,15.83,15.92,109100.0,13.7899,13.9204,13.7725,13.8508,109100.0
2007-12-12 12:20:00,15.92,16.0,15.9,16.0,43300.0,13.8508,13.9204,13.8334,13.9204,43300.0
2007-12-12 12:30:00,16.0,16.02,15.85,15.99,348900.0,13.9204,13.9378,13.7899,13.9117,348900.0
2007-12-12 12:40:00,15.98,16.04,15.94,15.96,247700.0,13.903,13.9552,13.8682,13.8856,247700.0
2007-12-12 12:50:00,15.96,16.02,15.93,15.99,230900.0,13.8856,13.9378,13.8595,13.9117,230900.0
2007-12-12 13:00:00,15.99,16.03,15.93,16.01,50500.0,13.9117,13.9465,13.8595,13.9291,50500.0
2007-12-12 13:10:00,16.01,16.02,15.96,15.96,53600.0,13.9291,13.9378,13.8856,13.8856,53600.0
2007-12-12 13:20:00,15.96,16.0,15.8,15.81,49300.0,13.8856,13.9204,13.7464,13.7551,49300.0
2007-12-12 13:30:00,15.8,15.85,15.78,15.83,119600.0,13.7464,13.7899,13.729,13.7725,119600.0
2007-12-12 13:40:00,15.83,15.86,15.66,15.73,117700.0,13.7725,13.7986,13.6246,13.6855,117700.0
2007-12-12 13:50:00,15.72,15.78,15.6,15.63,77100.0,13.6768,13.729,13.5724,13.5985,77100.0
2007-12-12 14:00:00,15.63,15.73,15.53,15.7,80700.0,13.5985,13.6855,13.5115,13.6594,80700.0
2007-12-12 14:10:00,15.7,15.76,15.53,15.59,150700.0,13.6594,13.7116,13.5115,13.5637,150700.0
2007-12-12 14:20:00,15.58,15.59,15.39,15.4,150100.0,13.555,13.5637,13.3897,13.3984,150100.0
2007-12-12 14:30:00,15.4,15.51,15.28,15.51,220400.0,13.3984,13.4941,13.294,13.4941,220400.0
2007-12-12 14:40:00,15.5,15.52,15.39,15.47,142700.0,13.4854,13.5028,13.3897,13.4593,142700.0
2007-12-12 14:50:00,15.47,15.49,15.36,15.36,99700.0,13.4593,13.4767,13.3636,13.3636,99700.0
2007-12-12 15:00:00,15.36,15.37,15.1,15.1,159800.0,13.3636,13.3723,13.1374,13.1374,159800.0
2007-12-12 15:10:00,15.1,15.1,14.83,15.05,266900.0,13.1374,13.1374,12.9025,13.0939,266900.0
2007-12-12 15:20:00,15.05,15.35,15.0,15.35,186700.0,13.0939,13.3549,13.0504,13.3549,186700.0
2007-12-12 15:30:00,15.35,15.59,15.33,15.53,350100.0,13.3549,13.5637,13.3375,13.5115,350100.0
2007-12-12 15:40:00,15.53,15.66,15.5,15.66,274300.0,13.5115,13.6246,13.4854,13.6246,274300.0
2007-12-12 15:50:00,15.65,15.82,15.64,15.74,413600.0,13.6159,13.7638,13.6072,13.6942,413600.0
2007-12-13 09:30:00,15.55,15.8,15.41,15.48,145300.0,13.5289,13.7464,13.4071,13.468,145300.0
2007-12-13 09:40:00,15.47,15.52,14.95,15.15,148300.0,13.4593,13.5028,13.0069,13.1809,148300.0
2007-12-13 09:50:00,15.13,15.14,14.94,15.1,165700.0,13.1635,13.1722,12.9982,13.1374,165700.0
2007-12-13 10:00:00,15.09,15.17,15.07,15.17,75600.0,13.1287,13.1983,13.1113,13.1983,75600.0
2007-12-13 10:10:00,15.17,15.52,15.15,15.37,218600.0,13.1983,13.5028,13.1809,13.3723,218600.0
2007-12-13 10:20:00,15.38,15.42,15.25,15.35,141100.0,13.381,13.4158,13.2679,13.3549,141100.0
2007-12-13 10:30:00,15.32,15.32,15.01,15.07,155300.0,13.3288,13.3288,13.0591,13.1113,155300.0
2007-12-13 10:40:00,15.08,15.15,15.01,15.09,156900.0,13.12,13.1809,13.0591,13.1287,156900.0
2007-12-13 10:50:00,15.1,15.21,15.08,15.12,176100.0,13.1374,13.2331,13.12,13.1548,176100.0
2007-12-13 11:00:00,15.15,15.3,15.08,15.15,94900.0,13.1809,13.3114,13.12,13.1809,94900.0
2007-12-13 11:10:00,15.13,15.19,15.06,15.08,77300.0,13.1635,13.2157,13.1026,13.12,77300.0
2007-12-13 11:20:00,15.1,15.23,15.06,15.23,73500.0,13.1374,13.2505,13.1026,13.2505,73500.0
2007-12-13 11:30:00,15.22,15.32,15.14,15.18,116100.0,13.2418,13.3288,13.1722,13.207,116100.0
2007-12-13 11:40:00,15.18,15.22,15.15,15.21,42700.0,13.207,13.2418,13.1809,13.2331,42700.0
2007-12-13 11:50:00,15.21,15.21,15.16,15.18,46000.0,13.2331,13.2331,13.1896,13.207,46000.0
2007-12-13 12:00:00,15.18,15.19,15.15,15.16,95100.0,13.207,13.2157,13.1809,13.1896,95100.0
2007-12-13 12:10:00,15.17,15.17,15.0,15.04,180600.0,13.1983,13.1983,13.0504,13.0852,180600.0
2007-12-13 12:20:00,15.05,15.14,15.04,15.13,84100.0,13.0939,13.1722,13.0852,13.1635,84100.0
2007-12-13 12:30:00,15.1,15.17,15.08,15.13,80100.0,13.1374,13.1983,13.12,13.1635,80100.0
2007-12-13 12:40:00,15.14,15.46,15.1,15.4,454200.0,13.1722,13.4506,13.1374,13.3984,454200.0
2007-12-13 12:50:00,15.39,16.23,15.34,15.98,774500.0,13.3897,14.1205,13.3462,13.903,774500.0
2007-12-13 13:00:00,15.98,16.45,15.89,15.95,737400.0,13.903,14.3119,13.8247,13.8769,737400.0
2007-12-13 13:10:00,15.95,15.96,15.57,15.59,151200.0,13.8769,13.8856,13.5463,13.5637,151200.0
2007-12-13 13:20:00,15.6,15.65,15.51,15.65,88500.0,13.5724,13.6159,13.4941,13.6159,88500.0
2007-12-13 13:30:00,15.65,15.73,15.42,15.58,96300.0,13.6159,13.6855,13.4158,13.555,96300.0
2007-12-13 13:40:00,15.58,15.75,15.58,15.72,59600.0,13.555,13.7029,13.555,13.6768,59600.0
2007-12-13 13:50:00,15.72,15.78,15.43,15.47,107300.0,13.6768,13.729,13.4245,13.4593,107300.0
2007-12-13 14:00:00,15.49,15.75,15.49,15.7,89200.0,13.4767,13.7029,13.4767,13.6594,89200.0
2007-12-13 14:10:00,15.7,15.8,15.69,15.8,101300.0,13.6594,13.7464,13.6507,13.7464,101300.0
2007-12-13 14:20:00,15.8,15.89,15.65,15.67,137300.0,13.7464,13.8247,13.6159,13.6333,137300.0
2007-12-13 14:30:00,15.67,15.83,15.55,15.7,145100.0,13.6333,13.7725,13.5289,13.6594,145100.0
2007-12-13 14:40:00,15.71,15.8,15.48,15.6,124500.0,13.6681,13.7464,13.468,13.5724,124500.0
2007-12-13 14:50:00,15.61,15.64,15.4,15.54,94000.0,13.5811,13.6072,13.3984,13.5202,94000.0
2007-12-13 15:00:00,15.55,15.8,15.55,15.6,89000.0,13.5289,13.7464,13.5289,13.5724,89000.0
2007-12-13 15:10:00,15.6,15.61,15.47,15.59,93400.0,13.5724,13.5811,13.4593,13.5637,93400.0
2007-12-13 15:20:00,15.59,15.6,15.38,15.48,133400.0,13.5637,13.5724,13.381,13.468,133400.0
2007-12-13 15:30:00,15.48,15.55,15.37,15.48,145600.0,13.468,13.5289,13.3723,13.468,145600.0
2007-12-13 15:40:00,15.49,15.52,15.43,15.47,112800.0,13.4767,13.5028,13.4245,13.4593,112800.0
2007-12-13 15:50:00,15.47,15.47,15.27,15.35,213000.0,13.4593,13.4593,13.2853,13.3549,213000.0
2007-12-14 09:30:00,15.56,15.57,15.35,15.5,111200.0,13.5376,13.5463,13.3549,13.4854,111200.0
2007-12-14 09:40:00,15.47,15.75,15.46,15.73,199800.0,13.4593,13.7029,13.4506,13.6855,199800.0
2007-12-14 09:50:00,15.73,15.74,15.43,15.52,263100.0,13.6855,13.6942,13.4245,13.5028,263100.0
2007-12-14 10:00:00,15.52,15.57,15.39,15.5,135400.0,13.5028,13.5463,13.3897,13.4854,135400.0
2007-12-14 10:10:00,15.5,15.6,15.47,15.5,155000.0,13.4854,13.5724,13.4593,13.4854,155000.0
2007-12-14 10:20:00,15.5,15.52,15.49,15.49,97100.0,13.4854,13.5028,13.4767,13.4767,97100.0
2007-12-14 10:30:00,15.49,15.5,14.45,15.24,99000.0,13.4767,13.4854,12.5719,13.2592,99000.0
2007-12-14 10:40:00,15.23,15.33,15.12,15.3,118500.0,13.2505,13.3375,13.1548,13.3114,118500.0
2007-12-14 10:50:00,15.29,15.56,15.21,15.56,142200.0,13.3027,13.5376,13.2331,13.5376,142200.0
2007-12-14 11:00:00,15.56,15.66,15.4,15.65,197200.0,13.5376,13.6246,13.3984,13.6159,197200.0
2007-12-14 11:10:00,15.65,15.72,15.63,15.72,87600.0,13.6159,13.6768,13.5985,13.6768,87600.0
2007-12-14 11:20:00,15.72,15.79,15.68,15.76,74700.0,13.6768,13.7377,13.642,13.7116,74700.0
2007-12-14 11:30:00,15.77,15.83,15.71,15.72,85700.0,13.7203,13.7725,13.6681,13.6768,85700.0
2007-12-14 11:40:00,15.72,15.75,15.6,15.69,86200.0,13.6768,13.7029,13.5724,13.6507,86200.0
2007-12-14 11:50:00,15.67,15.71,15.59,15.65,51200.0,13.6333,13.6681,13.5637,13.6159,51200.0
2007-12-14 12:00:00,15.64,15.73,15.6,15.7,97200.0,13.6072,13.6855,13.5724,13.6594,97200.0
2007-12-14 12:10:00,15.7,15.75,15.68,15.7,45200.0,13.6594,13.7029,13.642,13.6594,45200.0
2007-12-14 12:20:00,15.69,15.76,15.56,15.57,66600.0,13.6507,13.7116,13.5376,13.5463,66600.0
2007-12-14 12:30:00,15.56,15.57,15.52,15.53,45700.0,13.5376,13.5463,13.5028,13.5115,45700.0
2007-12-14 12:40:00,15.53,15.53,15.44,15.53,66200.0,13.5115,13.5115,13.4332,13.5115,66200.0
2007-12-14 12:50:00,15.52,15.56,15.51,15.52,61100.0,13.5028,13.5376,13.4941,13.5028,61100.0
2007-12-14 13:00:00,15.51,15.52,15.44,15.52,62100.0,13.4941,13.5028,13.4332,13.5028,62100.0
2007-12-14 13:10:00,15.5,15.54,15.5,15.53,38200.0,13.4854,13.5202,13.4854,13.5115,38200.0
2007-12-14 13:20:00,15.51,15.53,15.42,15.49,127600.0,13.4941,13.5115,13.4158,13.4767,127600.0
2007-12-14 13:30:00,15.48,15.49,15.43,15.47,72200.0,13.468,13.4767,13.4245,13.4593,72200.0
2007-12-14 13:40:00,15.46,15.47,15.44,15.45,29900.0,13.4506,13.4593,13.4332,13.4419,29900.0
2007-12-14 13:50:00,15.45,15.59,15.45,15.51,72700.0,13.4419,13.5637,13.4419,13.4941,72700.0
2007-12-14 14:00:00,15.51,15.52,15.43,15.48,59900.0,13.4941,13.5028,13.4245,13.468,59900.0
2007-12-14 14:10:00,15.5,15.55,15.44,15.45,42300.0,13.4854,13.5289,13.4332,13.4419,42300.0
2007-12-14 14:20:00,15.46,15.49,15.44,15.46,63400.0,13.4506,13.4767,13.4332,13.4506,63400.0
2007-12-14 14:30:00,15.46,15.53,15.46,15.52,82400.0,13.4506,13.5115,13.4506,13.5028,82400.0
2007-12-14 14:40:00,15.51,15.57,15.5,15.52,66000.0,13.4941,13.5463,13.4854,13.5028,66000.0
2007-12-14 14:50:00,15.51,15.52,15.45,15.49,130300.0,13.4941,13.5028,13.4419,13.4767,130300.0
2007-12-14 15:00:00,15.49,15.49,15.44,15.44,114000.0,13.4767,13.4767,13.4332,13.4332,114000.0
2007-12-14 15:10:00,15.44,15.53,15.43,15.5,221300.0,13.4332,13.5115,13.4245,13.4854,221300.0
2007-12-14 15:20:00,15.49,15.52,15.34,15.45,190900.0,13.4767,13.5028,13.3462,13.4419,190900.0
2007-12-14 15:30:00,15.45,15.78,15.44,15.66,235900.0,13.4419,13.729,13.4332,13.6246,235900.0
2007-12-14 15:40:00,15.68,15.68,15.52,15.64,310400.0,13.642,13.642,13.5028,13.6072,310400.0
2007-12-14 15:50:00,15.65,15.7,15.47,15.6,477500.0,13.6159,13.6594,13.4593,13.5724,477500.0
2007-12-17 09:30:00,15.61,15.63,15.16,15.16,220800.0,13.5811,13.5985,13.1896,13.1896,220800.0
2007-12-17 09:40:00,15.22,15.32,15.1,15.13,186400.0,13.2418,13.3288,13.1374,13.1635,186400.0
2007-12-17 09:50:00,15.12,15.24,15.1,15.16,128200.0,13.1548,13.2592,13.1374,13.1896,128200.0
2007-12-17 10:00:00,15.16,15.17,15.05,15.09,183400.0,13.1896,13.1983,13.0939,13.1287,183400.0
2007-12-17 10:10:00,15.11,15.23,15.08,15.22,160000.0,13.1461,13.2505,13.12,13.2418,160000.0
2007-12-17 10:20:00,15.22,15.23,15.19,15.2,43200.0,13.2418,13.2505,13.2157,13.2244,43200.0
2007-12-17 10:30:00,15.2,15.24,15.19,15.21,212100.0,13.2244,13.2592,13.2157,13.2331,212100.0
2007-12-17 10:40:00,15.21,15.23,15.19,15.19,65700.0,13.2331,13.2505,13.2157,13.2157,65700.0
2007-12-17 10:50:00,15.19,15.24,15.15,15.21,76300.0,13.2157,13.2592,13.1809,13.2331,76300.0
2007-12-17 11:00:00,15.22,15.22,15.2,15.21,66400.0,13.2418,13.2418,13.2244,13.2331,66400.0
2007-12-17 11:10:00,15.21,15.24,15.16,15.21,99000.0,13.2331,13.2592,13.1896,13.2331,99000.0
2007-12-17 11:20:00,15.21,15.23,15.2,15.22,45100.0,13.2331,13.2505,13.2244,13.2418,45100.0
2007-12-17 11:30:00,15.21,15.22,15.21,15.22,37100.0,13.2331,13.2418,13.2331,13.2418,37100.0
2007-12-17 11:40:00,15.21,15.22,15.2,15.2,61400.0,13.2331,13.2418,13.2244,13.2244,61400.0
2007-12-17 11:50:00,15.2,15.21,15.11,15.21,158900.0,13.2244,13.2331,13.1461,13.2331,158900.0
2007-12-17 12:00:00,15.21,15.22,15.18,15.2,66200.0,13.2331,13.2418,13.207,13.2244,66200.0
2007-12-17 12:10:00,15.2,15.21,15.1,15.16,107100.0,13.2244,13.2331,13.1374,13.1896,107100.0
2007-12-17 12:20:00,15.15,15.17,15.09,15.1,85700.0,13.1809,13.1983,13.1287,13.1374,85700.0
2007-12-17 12:30:00,15.1,15.1,15.02,15.05,84300.0,13.1374,13.1374,13.0678,13.0939,84300.0
2007-12-17 12:40:00,15.05,15.09,15.01,15.02,111000.0,13.0939,13.1287,13.0591,13.0678,111000.0
2007-12-17 12:50:00,15.02,15.13,15.01,15.13,66600.0,13.0678,13.1635,13.0591,13.1635,66600.0
2007-12-17 13:00:00,15.14,15.17,15.11,15.15,102300.0,13.1722,13.1983,13.1461,13.1809,102300.0
2007-12-17 13:10:00,15.15,15.16,15.08,15.11,91800.0,13.1809,13.1896,13.12,13.1461,91800.0
2007-12-17 13:20:00,15.1,15.13,15.06,15.07,73900.0,13.1374,13.1635,13.1026,13.1113,73900.0
2007-12-17 13:30:00,15.07,15.08,14.96,14.98,116800.0,13.1113,13.12,13.0156,13.033,116800.0
2007-12-17 13:40:00,14.98,15.08,14.94,14.94,83400.0,13.033,13.12,12.9982,12.9982,83400.0
2007-12-17 13:50:00,14.93,15.06,14.85,14.85,153300.0,12.9895,13.1026,12.9199,12.9199,153300.0
2007-12-17 14:00:00,14.85,14.91,14.62,14.88,272800.0,12.9199,12.9721,12.7198,12.946,272800.0
2007-12-17 14:10:00,14.88,14.96,14.81,14.84,140400.0,12.946,13.0156,12.8851,12.9112,140400.0
2007-12-17 14:20:00,14.83,14.9,14.8,14.81,53100.0,12.9025,12.9634,12.8764,12.8851,53100.0
2007-12-17 14:30:00,14.81,14.91,14.8,14.87,71700.0,12.8851,12.9721,12.8764,12.9373,71700.0
2007-12-17 14:40:00,14.87,14.88,14.84,14.85,85000.0,12.9373,12.946,12.9112,12.9199,85000.0
2007-12-17 14:50:00,14.85,14.87,14.63,14.7,145300.0,12.9199,12.9373,12.7285,12.7894,145300.0
2007-12-17 15:00:00,14.7,14.76,14.65,14.75,136300.0,12.7894,12.8416,12.7459,12.8329,136300.0
2007-12-17 15:10:00,14.75,14.81,14.66,14.73,174200.0,12.8329,12.8851,12.7546,12.8155,174200.0
2007-12-17 15:20:00,14.73,14.77,14.7,14.75,184600.0,12.8155,12.8503,12.7894,12.8329,184600.0
2007-12-17 15:30:00,14.75,14.83,14.71,14.82,168200.0,12.8329,12.9025,12.7981,12.8938,168200.0
2007-12-17 15:40:00,14.81,14.84,14.7,14.7,199000.0,12.8851,12.9112,12.7894,12.7894,199000.0
2007-12-17 15:50:00,14.71,14.71,14.5,14.56,373100.0,12.7981,12.7981,12.6154,12.6676,373100.0
2007-12-18 09:30:00,14.7,14.7,14.25,14.31,119900.0,12.7894,12.7894,12.3979,12.4501,119900.0
2007-12-18 09:40:00,14.31,14.39,14.11,14.33,108700.0,12.4501,12.5197,12.2761,12.4675,108700.0
2007-12-18 09:50:00,14.33,14.45,14.32,14.4,68400.0,12.4675,12.5719,12.4588,12.5284,68400.0
2007-12-18 10:00:00,14.38,14.66,14.38,14.62,139000.0,12.511,12.7546,12.511,12.7198,139000.0
2007-12-18 10:10:00,14.63,14.69,14.5,14.65,265800.0,12.7285,12.7807,12.6154,12.7459,265800.0
2007-12-18 10:20:00,14.66,14.72,14.57,14.6,64800.0,12.7546,12.8068,12.6763,12.7024,64800.0
2007-12-18 10:30:00,14.6,14.61,14.54,14.58,139100.0,12.7024,12.7111,12.6502,12.685,139100.0
2007-12-18 10:40:00,14.59,14.67,14.58,14.6,244700.0,12.6937,12.7633,12.685,12.7024,244700.0
2007-12-18 10:50:00,14.59,14.59,14.48,14.5,64200.0,12.6937,12.6937,12.598,12.6154,64200.0
2007-12-18 11:00:00,14.5,14.6,14.42,14.42,352900.0,12.6154,12.7024,12.5458,12.5458,352900.0
2007-12-18 11:10:00,14.42,14.45,14.26,14.3,113500.0,12.5458,12.5719,12.4066,12.4414,113500.0
2007-12-18 11:20:00,14.3,14.42,14.3,14.33,63100.0,12.4414,12.5458,12.4414,12.4675,63100.0
2007-12-18 11:30:00,14.32,14.32,14.16,14.2,58300.0,12.4588,12.4588,12.3196,12.3544,58300.0
2007-12-18 11:40:00,14.2,14.28,14.2,14.27,48900.0,12.3544,12.424,12.3544,12.4153,48900.0
2007-12-18 11:50:00,14.27,14.3,14.19,14.19,115900.0,12.4153,12.4414,12.3457,12.3457,115900.0
2007-12-18 12:00:00,14.2,14.22,14.14,14.18,121000.0,12.3544,12.3718,12.3022,12.337,121000.0
2007-12-18 12:10:00,14.18,14.73,14.18,14.51,462900.0,12.337,12.8155,12.337,12.6241,462900.0
2007-12-18 12:20:00,14.5,14.6,14.37,14.43,187100.0,12.6154,12.7024,12.5023,12.5545,187100.0
2007-12-18 12:30:00,14.43,14.5,14.35,14.42,145100.0,12.5545,12.6154,12.4849,12.5458,145100.0
2007-12-18 12:40:00,14.42,14.42,14.38,14.39,47800.0,12.5458,12.5458,12.511,12.5197,47800.0
2007-12-18 12:50:00,14.39,14.4,14.34,14.38,54700.0,12.5197,12.5284,12.4762,12.511,54700.0
2007-12-18 13:00:00,14.38,14.39,14.25,14.33,73400.0,12.511,12.5197,12.3979,12.4675,73400.0
2007-12-18 13:10:00,14.32,14.34,14.24,14.31,83800.0,12.4588,12.4762,12.3892,12.4501,83800.0
2007-12-18 13:20:00,14.3,14.44,14.29,14.37,61400.0,12.4414,12.5632,12.4327,12.5023,61400.0
2007-12-18 13:30:00,14.38,14.47,14.38,14.43,39900.0,12.511,12.5893,12.511,12.5545,39900.0
2007-12-18 13:40:00,14.43,14.44,14.28,14.31,54300.0,12.5545,12.5632,12.424,12.4501,54300.0
2007-12-18 13:50:00,14.32,14.34,14.25,14.3,68600.0,12.4588,12.4762,12.3979,12.4414,68600.0
2007-12-18 14:00:00,14.31,14.36,14.3,14.36,44000.0,12.4501,12.4936,12.4414,12.4936,44000.0
2007-12-18 14:10:00,14.37,14.49,14.37,14.43,79900.0,12.5023,12.6067,12.5023,12.5545,79900.0
2007-12-18 14:20:00,14.43,14.48,14.38,14.39,78500.0,12.5545,12.598,12.511,12.5197,78500.0
2007-12-18 14:30:00,14.39,14.45,14.36,14.42,146600.0,12.5197,12.5719,12.4936,12.5458,146600.0
2007-12-18 14:40:00,14.45,14.47,14.35,14.37,63900.0,12.5719,12.5893,12.4849,12.5023,63900.0
2007-12-18 14:50:00,14.37,14.43,14.32,14.37,64400.0,12.5023,12.5545,12.4588,12.5023,64400.0
2007-12-18 15:00:00,14.37,14.41,14.31,14.32,64800.0,12.5023,12.5371,12.4501,12.4588,64800.0
2007-12-18 15:10:00,14.31,14.31,14.16,14.2,210200.0,12.4501,12.4501,12.3196,12.3544,210200.0
2007-12-18 15:20:00,14.2,14.24,14.15,14.22,129300.0,12.3544,12.3892,12.3109,12.3718,129300.0
2007-12-18 15:30:00,14.21,14.26,14.19,14.2,304800.0,12.3631,12.4066,12.3457,12.3544,304800.0
2007-12-18 15:40:00,14.21,14.25,14.19,14.2,219700.0,12.3631,12.3979,12.3457,12.3544,219700.0
2007-12-18 15:50:00,14.2,14.21,14.11,14.17,249200.0,12.3544,12.3631,12.2761,12.3283,249200.0
2007-12-19 09:30:00,14.28,14.33,14.1,14.16,101000.0,12.424,12.4675,12.2674,12.3196,101000.0
2007-12-19 09:40:00,14.16,14.44,14.04,14.42,137900.0,12.3196,12.5632,12.2152,12.5458,137900.0
2007-12-19 09:50:00,14.42,14.71,14.27,14.61,170300.0,12.5458,12.7981,12.4153,12.7111,170300.0
2007-12-19 10:00:00,14.6,14.82,14.48,14.72,149200.0,12.7024,12.8938,12.598,12.8068,149200.0
2007-12-19 10:10:00,14.73,14.75,14.6,14.7,56700.0,12.8155,12.8329,12.7024,12.7894,56700.0
2007-12-19 10:20:00,14.73,14.88,14.61,14.63,58700.0,12.8155,12.946,12.7111,12.7285,58700.0
2007-12-19 10:30:00,14.64,14.83,14.58,14.79,68800.0,12.7372,12.9025,12.685,12.8677,68800.0
2007-12-19 10:40:00,14.78,14.8,14.65,14.65,36000.0,12.859,12.8764,12.7459,12.7459,36000.0
2007-12-19 10:50:00,14.65,14.66,14.6,14.62,63100.0,12.7459,12.7546,12.7024,12.7198,63100.0
2007-12-19 11:00:00,14.61,14.65,14.58,14.6,29700.0,12.7111,12.7459,12.685,12.7024,29700.0
2007-12-19 11:10:00,14.63,14.65,14.6,14.63,41300.0,12.7285,12.7459,12.7024,12.7285,41300.0
2007-12-19 11:20:00,14.63,14.65,14.55,14.57,52000.0,12.7285,12.7459,12.6589,12.6763,52000.0
2007-12-19 11:30:00,14.57,14.67,14.55,14.59,33700.0,12.6763,12.7633,12.6589,12.6937,33700.0
2007-12-19 11:40:00,14.6,14.6,14.46,14.49,49700.0,12.7024,12.7024,12.5806,12.6067,49700.0
2007-12-19 11:50:00,14.48,14.48,14.31,14.35,60400.0,12.598,12.598,12.4501,12.4849,60400.0
2007-12-19 12:00:00,14.36,14.47,14.32,14.45,26800.0,12.4936,12.5893,12.4588,12.5719,26800.0
2007-12-19 12:10:00,14.46,14.5,14.45,14.49,29300.0,12.5806,12.6154,12.5719,12.6067,29300.0
2007-12-19 12:20:00,14.48,14.51,14.37,14.37,35300.0,12.598,12.6241,12.5023,12.5023,35300.0
2007-12-19 12:30:00,14.38,14.38,14.31,14.33,20200.0,12.511,12.511,12.4501,12.4675,20200.0
2007-12-19 12:40:00,14.32,14.37,14.25,14.37,33900.0,12.4588,12.5023,12.3979,12.5023,33900.0
2007-12-19 12:50:00,14.37,14.44,14.36,14.36,28100.0,12.5023,12.5632,12.4936,12.4936,28100.0
2007-12-19 13:00:00,14.36,14.37,14.32,14.36,17200.0,12.4936,12.5023,12.4588,12.4936,17200.0
2007-12-19 13:10:00,14.36,14.41,14.36,14.39,8300.0,12.4936,12.5371,12.4936,12.5197,8300.0
2007-12-19 13:20:00,14.4,14.43,14.4,14.41,8600.0,12.5284,12.5545,12.5284,12.5371,8600.0
2007-12-19 13:30:00,14.41,14.45,14.39,14.41,23500.0,12.5371,12.5719,12.5197,12.5371,23500.0
2007-12-19 13:40:00,14.42,14.45,14.34,14.34,29400.0,12.5458,12.5719,12.4762,12.4762,29400.0
2007-12-19 13:50:00,14.33,14.34,14.2,14.21,44900.0,12.4675,12.4762,12.3544,12.3631,44900.0
2007-12-19 14:00:00,14.19,14.36,14.18,14.35,34700.0,12.3457,12.4936,12.337,12.4849,34700.0
2007-12-19 14:10:00,14.35,14.44,14.34,14.43,45200.0,12.4849,12.5632,12.4762,12.5545,45200.0
2007-12-19 14:20:00,14.43,14.44,14.36,14.4,33600.0,12.5545,12.5632,12.4936,12.5284,33600.0
2007-12-19 14:30:00,14.4,14.44,14.37,14.41,40800.0,12.5284,12.5632,12.5023,12.5371,40800.0
2007-12-19 14:40:00,14.4,14.6,14.39,14.58,145500.0,12.5284,12.7024,12.5197,12.685,145500.0
2007-12-19 14:50:00,14.56,14.62,14.51,14.57,116600.0,12.6676,12.7198,12.6241,12.6763,116600.0
2007-12-19 15:00:00,14.56,14.63,14.53,14.57,121900.0,12.6676,12.7285,12.6415,12.6763,121900.0
2007-12-19 15:10:00,14.57,14.6,14.53,14.54,94900.0,12.6763,12.7024,12.6415,12.6502,94900.0
2007-12-19 15:20:00,14.55,14.6,14.49,14.55,122300.0,12.6589,12.7024,12.6067,12.6589,122300.0
2007-12-19 15:30:00,14.55,14.62,14.53,14.58,170600.0,12.6589,12.7198,12.6415,12.685,170600.0
2007-12-19 15:40:00,14.58,14.58,14.51,14.55,162600.0,12.685,12.685,12.6241,12.6589,162600.0
2007-12-19 15:50:00,14.55,14.78,14.54,14.74,252400.0,12.6589,12.859,12.6502,12.8242,252400.0
2007-12-20 09:30:00,14.75,14.92,14.75,14.82,83400.0,12.8329,12.9808,12.8329,12.8938,83400.0
2007-12-20 09:40:00,14.82,14.9,14.8,14.86,93000.0,12.8938,12.9634,12.8764,12.9286,93000.0
2007-12-20 09:50:00,14.86,14.87,14.72,14.73,54200.0,12.9286,12.9373,12.8068,12.8155,54200.0
2007-12-20 10:00:00,14.72,14.78,14.61,14.65,97500.0,12.8068,12.859,12.7111,12.7459,97500.0
2007-12-20 10:10:00,14.64,14.68,14.56,14.58,59200.0,12.7372,12.772,12.6676,12.685,59200.0
2007-12-20 10:20:00,14.58,14.62,14.5,14.59,52300.0,12.685,12.7198,12.6154,12.6937,52300.0
2007-12-20 10:30:00,14.59,14.59,14.17,14.42,145600.0,12.6937,12.6937,12.3283,12.5458,145600.0
2007-12-20 10:40:00,14.43,14.56,14.4,14.5,81000.0,12.5545,12.6676,12.5284,12.6154,81000.0
2007-12-20 10:50:00,14.49,14.49,14.23,14.3,55300.0,12.6067,12.6067,12.3805,12.4414,55300.0
2007-12-20 11:00:00,14.3,14.38,14.22,14.25,49000.0,12.4414,12.511,12.3718,12.3979,49000.0
2007-12-20 11:10:00,14.28,14.3,14.23,14.23,54100.0,12.424,12.4414,12.3805,12.3805,54100.0
2007-12-20 11:20:00,14.23,14.23,14.07,14.16,71200.0,12.3805,12.3805,12.2413,12.3196,71200.0
2007-12-20 11:30:00,14.15,14.25,14.09,14.18,68900.0,12.3109,12.3979,12.2587,12.337,68900.0
2007-12-20 11:40:00,14.18,14.18,14.12,14.15,26200.0,12.337,12.337,12.2848,12.3109,26200.0
2007-12-20 11:50:00,14.15,14.26,14.11,14.26,52600.0,12.3109,12.4066,12.2761,12.4066,52600.0
2007-12-20 12:00:00,14.24,14.25,14.17,14.21,30100.0,12.3892,12.3979,12.3283,12.3631,30100.0
2007-12-20 12:10:00,14.19,14.2,14.15,14.15,25900.0,12.3457,12.3544,12.3109,12.3109,25900.0
2007-12-20 12:20:00,14.15,14.16,14.12,14.15,63500.0,12.3109,12.3196,12.2848,12.3109,63500.0
2007-12-20 12:30:00,14.13,14.19,14.12,14.19,28700.0,12.2935,12.3457,12.2848,12.3457,28700.0
2007-12-20 12:40:00,14.18,14.18,14.11,14.12,78500.0,12.337,12.337,12.2761,12.2848,78500.0
2007-12-20 12:50:00,14.11,14.15,14.1,14.12,74900.0,12.2761,12.3109,12.2674,12.2848,74900.0
2007-12-20 13:00:00,14.13,14.16,14.09,14.15,44100.0,12.2935,12.3196,12.2587,12.3109,44100.0
2007-12-20 13:10:00,14.14,14.17,14.12,14.14,85800.0,12.3022,12.3283,12.2848,12.3022,85800.0
2007-12-20 13:20:00,14.14,14.43,14.13,14.29,98300.0,12.3022,12.5545,12.2935,12.4327,98300.0
2007-12-20 13:30:00,14.29,14.29,14.24,14.25,37700.0,12.4327,12.4327,12.3892,12.3979,37700.0
2007-12-20 13:40:00,14.24,14.25,14.07,14.19,70000.0,12.3892,12.3979,12.2413,12.3457,70000.0
2007-12-20 13:50:00,14.17,14.22,14.15,14.21,37000.0,12.3283,12.3718,12.3109,12.3631,37000.0
2007-12-20 14:00:00,14.2,14.33,14.17,14.3,106400.0,12.3544,12.4675,12.3283,12.4414,106400.0
2007-12-20 14:10:00,14.3,14.4,14.28,14.38,125300.0,12.4414,12.5284,12.424,12.511,125300.0
2007-12-20 14:20:00,14.38,14.41,14.33,14.39,47700.0,12.511,12.5371,12.4675,12.5197,47700.0
2007-12-20 14:30:00,14.37,14.63,14.29,14.43,178100.0,12.5023,12.7285,12.4327,12.5545,178100.0
2007-12-20 14:40:00,14.42,14.48,14.34,14.37,87300.0,12.5458,12.598,12.4762,12.5023,87300.0
2007-12-20 14:50:00,14.37,14.52,14.33,14.41,79200.0,12.5023,12.6328,12.4675,12.5371,79200.0
2007-12-20 15:00:00,14.4,14.42,14.35,14.39,70100.0,12.5284,12.5458,12.4849,12.5197,70100.0
2007-12-20 15:10:00,14.39,14.4,14.27,14.3,67500.0,12.5197,12.5284,12.4153,12.4414,67500.0
2007-12-20 15:20:00,14.3,14.33,14.28,14.3,67900.0,12.4414,12.4675,12.424,12.4414,67900.0
2007-12-20 15:30:00,14.3,14.31,14.15,14.22,98700.0,12.4414,12.4501,12.3109,12.3718,98700.0
2007-12-20 15:40:00,14.23,14.5,14.17,14.43,358400.0,12.3805,12.6154,12.3283,12.5545,358400.0
2007-12-20 15:50:00,14.43,14.6,14.35,14.53,477700.0,12.5545,12.7024,12.4849,12.6415,477700.0
2007-12-21 09:30:00,14.37,14.71,14.34,14.39,65700.0,12.5023,12.7981,12.4762,12.5197,65700.0
2007-12-21 09:40:00,14.38,14.62,14.28,14.54,49400.0,12.511,12.7198,12.424,12.6502,49400.0
2007-12-21 09:50:00,14.54,14.6,14.49,14.52,59200.0,12.6502,12.7024,12.6067,12.6328,59200.0
2007-12-21 10:00:00,14.52,14.7,14.52,14.57,67100.0,12.6328,12.7894,12.6328,12.6763,67100.0
2007-12-21 10:10:00,14.57,14.58,14.5,14.55,25400.0,12.6763,12.685,12.6154,12.6589,25400.0
2007-12-21 10:20:00,14.55,14.67,14.55,14.61,80300.0,12.6589,12.7633,12.6589,12.7111,80300.0
2007-12-21 10:30:00,14.61,14.68,14.56,14.65,26800.0,12.7111,12.772,12.6676,12.7459,26800.0
2007-12-21 10:40:00,14.66,14.68,14.56,14.6,19800.0,12.7546,12.772,12.6676,12.7024,19800.0
2007-12-21 10:50:00,14.58,14.6,14.55,14.55,45700.0,12.685,12.7024,12.6589,12.6589,45700.0
2007-12-21 11:00:00,14.55,14.6,14.55,14.57,30600.0,12.6589,12.7024,12.6589,12.6763,30600.0
2007-12-21 11:10:00,14.57,14.59,14.55,14.55,43200.0,12.6763,12.6937,12.6589,12.6589,43200.0
2007-12-21 11:20:00,14.56,14.57,14.49,14.49,44000.0,12.6676,12.6763,12.6067,12.6067,44000.0
2007-12-21 11:30:00,14.47,14.47,14.31,14.34,54900.0,12.5893,12.5893,12.4501,12.4762,54900.0
2007-12-21 11:40:00,14.34,14.38,14.31,14.31,51400.0,12.4762,12.511,12.4501,12.4501,51400.0
2007-12-21 11:50:00,14.31,14.32,14.22,14.29,51500.0,12.4501,12.4588,12.3718,12.4327,51500.0
2007-12-21 12:00:00,14.28,14.33,14.28,14.3,34400.0,12.424,12.4675,12.424,12.4414,34400.0
2007-12-21 12:10:00,14.31,14.32,14.25,14.25,20200.0,12.4501,12.4588,12.3979,12.3979,20200.0
2007-12-21 12:20:00,14.25,14.28,14.24,14.26,35800.0,12.3979,12.424,12.3892,12.4066,35800.0
2007-12-21 12:30:00,14.26,14.27,14.24,14.26,28200.0,12.4066,12.4153,12.3892,12.4066,28200.0
2007-12-21 12:40:00,14.26,14.26,14.16,14.16,74000.0,12.4066,12.4066,12.3196,12.3196,74000.0
2007-12-21 12:50:00,14.16,14.18,14.13,14.13,35300.0,12.3196,12.337,12.2935,12.2935,35300.0
2007-12-21 13:00:00,14.14,14.36,14.12,14.26,136100.0,12.3022,12.4936,12.2848,12.4066,136100.0
2007-12-21 13:10:00,14.25,14.44,14.23,14.27,54100.0,12.3979,12.5632,12.3805,12.4153,54100.0
2007-12-21 13:20:00,14.27,14.41,14.27,14.34,34200.0,12.4153,12.5371,12.4153,12.4762,34200.0
2007-12-21 13:30:00,14.34,14.44,14.32,14.32,58900.0,12.4762,12.5632,12.4588,12.4588,58900.0
2007-12-21 13:40:00,14.32,14.48,14.32,14.45,81500.0,12.4588,12.598,12.4588,12.5719,81500.0
2007-12-21 13:50:00,14.44,14.5,14.42,14.42,30000.0,12.5632,12.6154,12.5458,12.5458,30000.0
2007-12-21 14:00:00,14.42,14.42,14.35,14.38,28900.0,12.5458,12.5458,12.4849,12.511,28900.0
2007-12-21 14:10:00,14.37,14.4,14.36,14.38,17000.0,12.5023,12.5284,12.4936,12.511,17000.0
2007-12-21 14:20:00,14.38,14.44,14.38,14.42,32900.0,12.511,12.5632,12.511,12.5458,32900.0
2007-12-21 14:30:00,14.4,14.47,14.39,14.47,42700.0,12.5284,12.5893,12.5197,12.5893,42700.0
2007-12-21 14:40:00,14.46,14.55,14.46,14.55,45000.0,12.5806,12.6589,12.5806,12.6589,45000.0
2007-12-21 14:50:00,14.55,14.64,14.54,14.63,79300.0,12.6589,12.7372,12.6502,12.7285,79300.0
2007-12-21 15:00:00,14.63,14.64,14.54,14.56,89700.0,12.7285,12.7372,12.6502,12.6676,89700.0
2007-12-21 15:10:00,14.55,14.75,14.55,14.62,116500.0,12.6589,12.8329,12.6589,12.7198,116500.0
2007-12-21 15:20:00,14.62,14.75,14.62,14.73,85700.0,12.7198,12.8329,12.7198,12.8155,85700.0
2007-12-21 15:30:00,14.73,14.9,14.7,14.88,167600.0,12.8155,12.9634,12.7894,12.946,167600.0
2007-12-21 15:40:00,14.88,15.18,14.84,15.0,476500.0,12.946,13.207,12.9112,13.0504,476500.0
2007-12-21 15:50:00,15.0,15.08,15.0,15.03,541500.0,13.0504,13.12,13.0504,13.0765,541500.0
2007-12-24 09:30:00,15.1,15.11,14.69,15.08,132900.0,13.1374,13.1461,12.7807,13.12,132900.0
2007-12-24 09:40:00,15.08,15.45,15.06,15.3,154400.0,13.12,13.4419,13.1026,13.3114,154400.0
2007-12-24 09:50:00,15.3,15.42,15.13,15.13,69800.0,13.3114,13.4158,13.1635,13.1635,69800.0
2007-12-24 10:00:00,15.12,15.23,15.05,15.15,65100.0,13.1548,13.2505,13.0939,13.1809,65100.0
2007-12-24 10:10:00,15.17,15.2,15.04,15.13,119200.0,13.1983,13.2244,13.0852,13.1635,119200.0
2007-12-24 10:20:00,15.12,15.13,15.06,15.07,55000.0,13.1548,13.1635,13.1026,13.1113,55000.0
2007-12-24 10:30:00,15.07,15.17,15.07,15.15,31900.0,13.1113,13.1983,13.1113,13.1809,31900.0
2007-12-24 10:40:00,15.16,15.16,15.1,15.13,41500.0,13.1896,13.1896,13.1374,13.1635,41500.0
2007-12-24 10:50:00,15.12,15.12,15.04,15.06,46700.0,13.1548,13.1548,13.0852,13.1026,46700.0
2007-12-24 11:00:00,15.06,15.07,14.98,14.98,35700.0,13.1026,13.1113,13.033,13.033,35700.0
2007-12-24 11:10:00,14.97,15.0,14.81,14.82,52700.0,13.0243,13.0504,12.8851,12.8938,52700.0
2007-12-24 11:20:00,14.82,14.91,14.8,14.89,37000.0,12.8938,12.9721,12.8764,12.9547,37000.0
2007-12-24 11:30:00,14.89,14.96,14.87,14.91,29000.0,12.9547,13.0156,12.9373,12.9721,29000.0
2007-12-24 11:40:00,14.93,14.98,14.92,14.92,30000.0,12.9895,13.033,12.9808,12.9808,30000.0
2007-12-24 11:50:00,14.93,14.98,14.85,14.89,29600.0,12.9895,13.033,12.9199,12.9547,29600.0
2007-12-24 12:00:00,14.89,14.92,14.87,14.9,26500.0,12.9547,12.9808,12.9373,12.9634,26500.0
2007-12-24 12:10:00,14.92,14.92,14.89,14.89,20000.0,12.9808,12.9808,12.9547,12.9547,20000.0
2007-12-24 12:20:00,14.89,14.91,14.88,14.89,23900.0,12.9547,12.9721,12.946,12.9547,23900.0
2007-12-24 12:30:00,14.88,15.03,14.83,15.0,72600.0,12.946,13.0765,12.9025,13.0504,72600.0
2007-12-24 12:40:00,15.0,15.06,15.0,15.04,69400.0,13.0504,13.1026,13.0504,13.0852,69400.0
2007-12-24 12:50:00,15.04,15.16,15.04,15.11,86700.0,13.0852,13.1896,13.0852,13.1461,86700.0
2007-12-24 13:00:00,15.11,15.11,15.11,15.11,22300.0,13.1461,13.1461,13.1461,13.1461,22300.0
2007-12-24 13:10:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:20:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:30:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:40:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:50:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:00:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:10:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:20:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:30:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:40:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:50:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:00:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:10:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:20:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:30:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:40:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:50:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-26 09:30:00,15.01,15.01,14.54,14.84,57400.0,13.0591,13.0591,12.6502,12.9112,57400.0
2007-12-26 09:40:00,14.84,14.92,14.8,14.85,66500.0,12.9112,12.9808,12.8764,12.9199,66500.0
2007-12-26 09:50:00,14.84,14.85,14.76,14.78,33500.0,12.9112,12.9199,12.8416,12.859,33500.0
2007-12-26 10:00:00,14.77,14.78,14.7,14.76,37200.0,12.8503,12.859,12.7894,12.8416,37200.0
2007-12-26 10:10:00,14.77,14.84,14.76,14.77,37500.0,12.8503,12.9112,12.8416,12.8503,37500.0
2007-12-26 10:20:00,14.75,14.77,14.74,14.74,54700.0,12.8329,12.8503,12.8242,12.8242,54700.0
2007-12-26 10:30:00,14.74,14.84,14.73,14.75,58200.0,12.8242,12.9112,12.8155,12.8329,58200.0
2007-12-26 10:40:00,14.75,14.75,14.67,14.75,37300.0,12.8329,12.8329,12.7633,12.8329,37300.0
2007-12-26 10:50:00,14.73,14.75,14.55,14.55,42400.0,12.8155,12.8329,12.6589,12.6589,42400.0
2007-12-26 11:00:00,14.55,14.58,14.5,14.56,31000.0,12.6589,12.685,12.6154,12.6676,31000.0
2007-12-26 11:10:00,14.57,14.57,14.52,14.52,29400.0,12.6763,12.6763,12.6328,12.6328,29400.0
2007-12-26 11:20:00,14.53,14.53,14.47,14.51,46500.0,12.6415,12.6415,12.5893,12.6241,46500.0
2007-12-26 11:30:00,14.5,14.51,14.5,14.51,33600.0,12.6154,12.6241,12.6154,12.6241,33600.0
2007-12-26 11:40:00,14.51,14.7,14.51,14.66,43700.0,12.6241,12.7894,12.6241,12.7546,43700.0
2007-12-26 11:50:00,14.66,14.71,14.65,14.65,54900.0,12.7546,12.7981,12.7459,12.7459,54900.0
2007-12-26 12:00:00,14.65,14.66,14.61,14.66,33000.0,12.7459,12.7546,12.7111,12.7546,33000.0
2007-12-26 12:10:00,14.66,14.71,14.66,14.7,46500.0,12.7546,12.7981,12.7546,12.7894,46500.0
2007-12-26 12:20:00,14.69,14.81,14.69,14.77,39400.0,12.7807,12.8851,12.7807,12.8503,39400.0
2007-12-26 12:30:00,14.76,14.76,14.74,14.75,32800.0,12.8416,12.8416,12.8242,12.8329,32800.0
2007-12-26 12:40:00,14.75,14.79,14.74,14.75,39800.0,12.8329,12.8677,12.8242,12.8329,39800.0
2007-12-26 12:50:00,14.76,14.77,14.75,14.75,12000.0,12.8416,12.8503,12.8329,12.8329,12000.0
2007-12-26 13:00:00,14.75,14.76,14.75,14.75,37900.0,12.8329,12.8416,12.8329,12.8329,37900.0
2007-12-26 13:10:00,14.76,14.78,14.74,14.75,38600.0,12.8416,12.859,12.8242,12.8329,38600.0
2007-12-26 13:20:00,14.76,14.78,14.74,14.74,18800.0,12.8416,12.859,12.8242,12.8242,18800.0
2007-12-26 13:30:00,14.75,14.78,14.74,14.77,19700.0,12.8329,12.859,12.8242,12.8503,19700.0
2007-12-26 13:40:00,14.76,14.78,14.74,14.76,23500.0,12.8416,12.859,12.8242,12.8416,23500.0
2007-12-26 13:50:00,14.76,14.78,14.75,14.76,36100.0,12.8416,12.859,12.8329,12.8416,36100.0
2007-12-26 14:00:00,14.76,14.77,14.74,14.75,149600.0,12.8416,12.8503,12.8242,12.8329,149600.0
2007-12-26 14:10:00,14.76,14.77,14.75,14.75,26000.0,12.8416,12.8503,12.8329,12.8329,26000.0
2007-12-26 14:20:00,14.75,14.81,14.75,14.77,48200.0,12.8329,12.8851,12.8329,12.8503,48200.0
2007-12-26 14:30:00,14.78,14.78,14.73,14.74,90900.0,12.859,12.859,12.8155,12.8242,90900.0
2007-12-26 14:40:00,14.73,14.76,14.66,14.75,59200.0,12.8155,12.8416,12.7546,12.8329,59200.0
2007-12-26 14:50:00,14.75,14.76,14.7,14.72,33200.0,12.8329,12.8416,12.7894,12.8068,33200.0
2007-12-26 15:00:00,14.71,14.72,14.69,14.69,26500.0,12.7981,12.8068,12.7807,12.7807,26500.0
2007-12-26 15:10:00,14.69,14.7,14.67,14.69,38700.0,12.7807,12.7894,12.7633,12.7807,38700.0
2007-12-26 15:20:00,14.7,14.71,14.68,14.68,21500.0,12.7894,12.7981,12.772,12.772,21500.0
2007-12-26 15:30:00,14.67,14.73,14.65,14.66,51500.0,12.7633,12.8155,12.7459,12.7546,51500.0
2007-12-26 15:40:00,14.66,14.73,14.65,14.69,32000.0,12.7546,12.8155,12.7459,12.7807,32000.0
2007-12-26 15:50:00,14.69,14.84,14.67,14.74,95900.0,12.7807,12.9112,12.7633,12.8242,95900.0
2007-12-27 09:30:00,14.73,14.73,14.57,14.6,64000.0,12.8155,12.8155,12.6763,12.7024,64000.0
2007-12-27 09:40:00,14.6,14.63,14.5,14.5,63600.0,12.7024,12.7285,12.6154,12.6154,63600.0
2007-12-27 09:50:00,14.5,14.55,14.5,14.53,130500.0,12.6154,12.6589,12.6154,12.6415,130500.0
2007-12-27 10:00:00,14.53,14.57,14.5,14.5,73200.0,12.6415,12.6763,12.6154,12.6154,73200.0
2007-12-27 10:10:00,14.5,14.54,14.49,14.52,63700.0,12.6154,12.6502,12.6067,12.6328,63700.0
2007-12-27 10:20:00,14.52,14.57,14.51,14.54,43100.0,12.6328,12.6763,12.6241,12.6502,43100.0
2007-12-27 10:30:00,14.54,14.55,14.49,14.5,133300.0,12.6502,12.6589,12.6067,12.6154,133300.0
2007-12-27 10:40:00,14.5,14.59,14.45,14.47,322600.0,12.6154,12.6937,12.5719,12.5893,322600.0
2007-12-27 10:50:00,14.46,14.48,14.43,14.45,99000.0,12.5806,12.598,12.5545,12.5719,99000.0
2007-12-27 11:00:00,14.45,14.48,14.44,14.46,52400.0,12.5719,12.598,12.5632,12.5806,52400.0
2007-12-27 11:10:00,14.46,14.52,14.46,14.48,59400.0,12.5806,12.6328,12.5806,12.598,59400.0
2007-12-27 11:20:00,14.48,14.51,14.43,14.43,47400.0,12.598,12.6241,12.5545,12.5545,47400.0
2007-12-27 11:30:00,14.44,14.45,14.39,14.4,69600.0,12.5632,12.5719,12.5197,12.5284,69600.0
2007-12-27 11:40:00,14.4,14.41,14.4,14.4,60000.0,12.5284,12.5371,12.5284,12.5284,60000.0
2007-12-27 11:50:00,14.4,14.41,14.34,14.36,63100.0,12.5284,12.5371,12.4762,12.4936,63100.0
2007-12-27 12:00:00,14.36,14.43,14.35,14.42,67100.0,12.4936,12.5545,12.4849,12.5458,67100.0
2007-12-27 12:10:00,14.42,14.42,14.31,14.31,39200.0,12.5458,12.5458,12.4501,12.4501,39200.0
2007-12-27 12:20:00,14.31,14.33,14.25,14.26,76500.0,12.4501,12.4675,12.3979,12.4066,76500.0
2007-12-27 12:30:00,14.26,14.3,14.26,14.29,36500.0,12.4066,12.4414,12.4066,12.4327,36500.0
2007-12-27 12:40:00,14.28,14.31,14.25,14.28,51700.0,12.424,12.4501,12.3979,12.424,51700.0
2007-12-27 12:50:00,14.27,14.3,14.25,14.26,32300.0,12.4153,12.4414,12.3979,12.4066,32300.0
2007-12-27 13:00:00,14.27,14.3,14.2,14.22,67800.0,12.4153,12.4414,12.3544,12.3718,67800.0
2007-12-27 13:10:00,14.22,14.24,14.2,14.24,68700.0,12.3718,12.3892,12.3544,12.3892,68700.0
2007-12-27 13:20:00,14.24,14.28,14.24,14.27,24600.0,12.3892,12.424,12.3892,12.4153,24600.0
2007-12-27 13:30:00,14.26,14.27,14.21,14.24,25600.0,12.4066,12.4153,12.3631,12.3892,25600.0
2007-12-27 13:40:00,14.24,14.28,14.22,14.25,43300.0,12.3892,12.424,12.3718,12.3979,43300.0
2007-12-27 13:50:00,14.25,14.28,14.23,14.25,37200.0,12.3979,12.424,12.3805,12.3979,37200.0
2007-12-27 14:00:00,14.25,14.34,14.24,14.34,47400.0,12.3979,12.4762,12.3892,12.4762,47400.0
2007-12-27 14:10:00,14.33,14.34,14.3,14.3,12600.0,12.4675,12.4762,12.4414,12.4414,12600.0
2007-12-27 14:20:00,14.31,14.32,14.26,14.3,53800.0,12.4501,12.4588,12.4066,12.4414,53800.0
2007-12-27 14:30:00,14.29,14.35,14.26,14.27,105000.0,12.4327,12.4849,12.4066,12.4153,105000.0
2007-12-27 14:40:00,14.27,14.31,14.24,14.31,63800.0,12.4153,12.4501,12.3892,12.4501,63800.0
2007-12-27 14:50:00,14.3,14.31,14.25,14.29,67500.0,12.4414,12.4501,12.3979,12.4327,67500.0
2007-12-27 15:00:00,14.29,14.3,14.25,14.3,47800.0,12.4327,12.4414,12.3979,12.4414,47800.0
2007-12-27 15:10:00,14.31,14.31,14.29,14.3,37400.0,12.4501,12.4501,12.4327,12.4414,37400.0
2007-12-27 15:20:00,14.3,14.35,14.3,14.34,68400.0,12.4414,12.4849,12.4414,12.4762,68400.0
2007-12-27 15:30:00,14.35,14.36,14.32,14.33,71900.0,12.4849,12.4936,12.4588,12.4675,71900.0
2007-12-27 15:40:00,14.33,14.35,14.32,14.35,132500.0,12.4675,12.4849,12.4588,12.4849,132500.0
2007-12-27 15:50:00,14.35,14.42,14.33,14.42,165800.0,12.4849,12.5458,12.4675,12.5458,165800.0
2007-12-28 09:30:00,14.46,14.6,14.46,14.51,55900.0,12.5806,12.7024,12.5806,12.6241,55900.0
2007-12-28 09:40:00,14.51,14.51,14.37,14.45,95600.0,12.6241,12.6241,12.5023,12.5719,95600.0
2007-12-28 09:50:00,14.44,14.44,14.34,14.36,141700.0,12.5632,12.5632,12.4762,12.4936,141700.0
2007-12-28 10:00:00,14.35,14.38,14.28,14.35,139000.0,12.4849,12.511,12.424,12.4849,139000.0
2007-12-28 10:10:00,14.35,14.45,14.32,14.39,135600.0,12.4849,12.5719,12.4588,12.5197,135600.0
2007-12-28 10:20:00,14.39,14.41,14.37,14.4,41200.0,12.5197,12.5371,12.5023,12.5284,41200.0
2007-12-28 10:30:00,14.4,14.4,14.35,14.37,33600.0,12.5284,12.5284,12.4849,12.5023,33600.0
2007-12-28 10:40:00,14.37,14.37,14.37,14.37,0.0,12.5023,12.5023,12.5023,12.5023,0.0
2007-12-28 10:50:00,14.38,14.38,14.35,14.38,12400.0,12.511,12.511,12.4849,12.511,12400.0
2007-12-28 11:00:00,14.38,14.41,14.33,14.36,81700.0,12.511,12.5371,12.4675,12.4936,81700.0
2007-12-28 11:10:00,14.36,14.45,14.34,14.44,97000.0,12.4936,12.5719,12.4762,12.5632,97000.0
2007-12-28 11:20:00,14.44,14.44,14.35,14.35,22800.0,12.5632,12.5632,12.4849,12.4849,22800.0
2007-12-28 11:30:00,14.35,14.41,14.34,14.34,159100.0,12.4849,12.5371,12.4762,12.4762,159100.0
2007-12-28 11:40:00,14.34,14.45,14.3,14.4,134500.0,12.4762,12.5719,12.4414,12.5284,134500.0
2007-12-28 11:50:00,14.4,14.43,14.37,14.38,124000.0,12.5284,12.5545,12.5023,12.511,124000.0
2007-12-28 12:00:00,14.39,14.42,14.34,14.34,46900.0,12.5197,12.5458,12.4762,12.4762,46900.0
2007-12-28 12:10:00,14.35,14.37,14.3,14.35,34100.0,12.4849,12.5023,12.4414,12.4849,34100.0
2007-12-28 12:20:00,14.35,14.46,14.33,14.37,60500.0,12.4849,12.5806,12.4675,12.5023,60500.0
2007-12-28 12:30:00,14.36,14.37,14.35,14.36,16000.0,12.4936,12.5023,12.4849,12.4936,16000.0
2007-12-28 12:40:00,14.36,14.4,14.34,14.35,29300.0,12.4936,12.5284,12.4762,12.4849,29300.0
2007-12-28 12:50:00,14.36,14.37,14.3,14.37,33500.0,12.4936,12.5023,12.4414,12.5023,33500.0
2007-12-28 13:00:00,14.37,14.43,14.33,14.41,30700.0,12.5023,12.5545,12.4675,12.5371,30700.0
2007-12-28 13:10:00,14.43,14.46,14.39,14.46,40200.0,12.5545,12.5806,12.5197,12.5806,40200.0
2007-12-28 13:20:00,14.46,14.46,14.42,14.44,30500.0,12.5806,12.5806,12.5458,12.5632,30500.0
2007-12-28 13:30:00,14.44,14.44,14.38,14.39,19900.0,12.5632,12.5632,12.511,12.5197,19900.0
2007-12-28 13:40:00,14.39,14.54,14.39,14.49,47700.0,12.5197,12.6502,12.5197,12.6067,47700.0
2007-12-28 13:50:00,14.5,14.52,14.49,14.52,34400.0,12.6154,12.6328,12.6067,12.6328,34400.0
2007-12-28 14:00:00,14.52,14.59,14.5,14.57,35600.0,12.6328,12.6937,12.6154,12.6763,35600.0
2007-12-28 14:10:00,14.57,14.77,14.57,14.58,77200.0,12.6763,12.8503,12.6763,12.685,77200.0
2007-12-28 14:20:00,14.58,14.59,14.46,14.56,77300.0,12.685,12.6937,12.5806,12.6676,77300.0
2007-12-28 14:30:00,14.55,14.73,14.54,14.6,59800.0,12.6589,12.8155,12.6502,12.7024,59800.0
2007-12-28 14:40:00,14.6,14.85,14.59,14.73,98000.0,12.7024,12.9199,12.6937,12.8155,98000.0
2007-12-28 14:50:00,14.72,14.72,14.56,14.56,50500.0,12.8068,12.8068,12.6676,12.6676,50500.0
2007-12-28 15:00:00,14.56,14.7,14.56,14.62,50300.0,12.6676,12.7894,12.6676,12.7198,50300.0
2007-12-28 15:10:00,14.63,14.63,14.51,14.54,47300.0,12.7285,12.7285,12.6241,12.6502,47300.0
2007-12-28 15:20:00,14.53,14.67,14.52,14.53,72300.0,12.6415,12.7633,12.6328,12.6415,72300.0
2007-12-28 15:30:00,14.53,14.64,14.5,14.6,63500.0,12.6415,12.7372,12.6154,12.7024,63500.0
2007-12-28 15:40:00,14.6,14.64,14.59,14.64,41200.0,12.7024,12.7372,12.6937,12.7372,41200.0
2007-12-28 15:50:00,14.64,14.64,14.5,14.6,83000.0,12.7372,12.7372,12.6154,12.7024,83000.0
2007-12-31 09:30:00,14.64,14.7,14.5,14.64,65100.0,12.7372,12.7894,12.6154,12.7372,65100.0
2007-12-31 09:40:00,14.65,14.86,14.58,14.86,74900.0,12.7459,12.9286,12.685,12.9286,74900.0
2007-12-31 09:50:00,14.83,15.25,14.83,15.08,316300.0,12.9025,13.2679,12.9025,13.12,316300.0
2007-12-31 10:00:00,15.07,15.1,14.88,14.93,65300.0,13.1113,13.1374,12.946,12.9895,65300.0
2007-12-31 10:10:00,14.93,15.23,14.89,15.1,183300.0,12.9895,13.2505,12.9547,13.1374,183300.0
2007-12-31 10:20:00,15.09,15.1,15.0,15.04,97800.0,13.1287,13.1374,13.0504,13.0852,97800.0
2007-12-31 10:30:00,15.03,15.05,14.93,14.96,53500.0,13.0765,13.0939,12.9895,13.0156,53500.0
2007-12-31 10:40:00,14.96,14.96,14.84,14.9,46700.0,13.0156,13.0156,12.9112,12.9634,46700.0
2007-12-31 10:50:00,14.89,14.92,14.86,14.89,21600.0,12.9547,12.9808,12.9286,12.9547,21600.0
2007-12-31 11:00:00,14.89,14.93,14.88,14.89,36300.0,12.9547,12.9895,12.946,12.9547,36300.0
2007-12-31 11:10:00,14.88,14.88,14.74,14.75,46000.0,12.946,12.946,12.8242,12.8329,46000.0
2007-12-31 11:20:00,14.77,14.82,14.64,14.7,95000.0,12.8503,12.8938,12.7372,12.7894,95000.0
2007-12-31 11:30:00,14.7,14.74,14.56,14.7,122500.0,12.7894,12.8242,12.6676,12.7894,122500.0
2007-12-31 11:40:00,14.68,14.69,14.65,14.69,73900.0,12.772,12.7807,12.7459,12.7807,73900.0
2007-12-31 11:50:00,14.68,14.68,14.64,14.66,45900.0,12.772,12.772,12.7372,12.7546,45900.0
2007-12-31 12:00:00,14.65,14.68,14.64,14.67,58900.0,12.7459,12.772,12.7372,12.7633,58900.0
2007-12-31 12:10:00,14.67,14.71,14.65,14.68,31600.0,12.7633,12.7981,12.7459,12.772,31600.0
2007-12-31 12:20:00,14.67,14.68,14.61,14.64,36400.0,12.7633,12.772,12.7111,12.7372,36400.0
2007-12-31 12:30:00,14.64,14.64,14.58,14.59,107700.0,12.7372,12.7372,12.685,12.6937,107700.0
2007-12-31 12:40:00,14.6,14.65,14.58,14.65,24900.0,12.7024,12.7459,12.685,12.7459,24900.0
2007-12-31 12:50:00,14.66,14.67,14.64,14.65,24800.0,12.7546,12.7633,12.7372,12.7459,24800.0
2007-12-31 13:00:00,14.65,14.67,14.63,14.67,43600.0,12.7459,12.7633,12.7285,12.7633,43600.0
2007-12-31 13:10:00,14.67,14.86,14.66,14.85,80600.0,12.7633,12.9286,12.7546,12.9199,80600.0
2007-12-31 13:20:00,14.86,14.88,14.79,14.85,80100.0,12.9286,12.946,12.8677,12.9199,80100.0
2007-12-31 13:30:00,14.84,14.88,14.82,14.87,50100.0,12.9112,12.946,12.8938,12.9373,50100.0
2007-12-31 13:40:00,14.85,14.9,14.83,14.85,23700.0,12.9199,12.9634,12.9025,12.9199,23700.0
2007-12-31 13:50:00,14.85,14.91,14.81,14.91,22100.0,12.9199,12.9721,12.8851,12.9721,22100.0
2007-12-31 14:00:00,14.89,14.91,14.81,14.84,22100.0,12.9547,12.9721,12.8851,12.9112,22100.0
2007-12-31 14:10:00,14.85,14.91,14.83,14.89,25100.0,12.9199,12.9721,12.9025,12.9547,25100.0
2007-12-31 14:20:00,14.9,14.91,14.81,14.82,58400.0,12.9634,12.9721,12.8851,12.8938,58400.0
2007-12-31 14:30:00,14.83,14.89,14.81,14.89,56700.0,12.9025,12.9547,12.8851,12.9547,56700.0
2007-12-31 14:40:00,14.88,14.89,14.81,14.85,56900.0,12.946,12.9547,12.8851,12.9199,56900.0
2007-12-31 14:50:00,14.85,14.87,14.81,14.81,30100.0,12.9199,12.9373,12.8851,12.8851,30100.0
2007-12-31 15:00:00,14.82,14.84,14.76,14.82,24300.0,12.8938,12.9112,12.8416,12.8938,24300.0
2007-12-31 15:10:00,14.83,14.85,14.81,14.84,34600.0,12.9025,12.9199,12.8851,12.9112,34600.0
2007-12-31 15:20:00,14.84,14.87,14.8,14.82,20400.0,12.9112,12.9373,12.8764,12.8938,20400.0
2007-12-31 15:30:00,14.82,14.83,14.69,14.72,44700.0,12.8938,12.9025,12.7807,12.8068,44700.0
2007-12-31 15:40:00,14.73,14.83,14.73,14.81,58400.0,12.8155,12.9025,12.8155,12.8851,58400.0
2007-12-31 15:50:00,14.81,14.93,14.8,14.87,235900.0,12.8851,12.9895,12.8764,12.9373,235900.0
2008-01-02 09:30:00,14.73,14.79,14.51,14.71,38100.0,12.8155,12.8677,12.6241,12.7981,38100.0
2008-01-02 09:40:00,14.68,14.77,14.5,14.67,248000.0,12.772,12.8503,12.6154,12.7633,248000.0
2008-01-02 09:50:00,14.66,14.78,14.63,14.66,48100.0,12.7546,12.859,12.7285,12.7546,48100.0
2008-01-02 10:00:00,14.66,14.66,14.45,14.49,87300.0,12.7546,12.7546,12.5719,12.6067,87300.0
2008-01-02 10:10:00,14.47,14.5,14.44,14.45,49300.0,12.5893,12.6154,12.5632,12.5719,49300.0
2008-01-02 10:20:00,14.46,14.54,14.44,14.52,31900.0,12.5806,12.6502,12.5632,12.6328,31900.0
2008-01-02 10:30:00,14.51,14.52,14.4,14.41,44000.0,12.6241,12.6328,12.5284,12.5371,44000.0
2008-01-02 10:40:00,14.41,14.48,14.4,14.48,49200.0,12.5371,12.598,12.5284,12.598,49200.0
2008-01-02 10:50:00,14.46,14.75,14.46,14.55,219100.0,12.5806,12.8329,12.5806,12.6589,219100.0
2008-01-02 11:00:00,14.55,14.57,14.45,14.47,63200.0,12.6589,12.6763,12.5719,12.5893,63200.0
2008-01-02 11:10:00,14.48,14.48,14.25,14.26,106300.0,12.598,12.598,12.3979,12.4066,106300.0
2008-01-02 11:20:00,14.26,14.29,14.17,14.24,98400.0,12.4066,12.4327,12.3283,12.3892,98400.0
2008-01-02 11:30:00,14.24,14.24,14.15,14.2,76800.0,12.3892,12.3892,12.3109,12.3544,76800.0
2008-01-02 11:40:00,14.2,14.2,14.1,14.1,66800.0,12.3544,12.3544,12.2674,12.2674,66800.0
2008-01-02 11:50:00,14.1,14.3,14.09,14.19,234900.0,12.2674,12.4414,12.2587,12.3457,234900.0
2008-01-02 12:00:00,14.19,14.26,14.0,14.01,156300.0,12.3457,12.4066,12.1804,12.1891,156300.0
2008-01-02 12:10:00,14.02,14.08,13.98,13.99,206500.0,12.1978,12.25,12.163,12.1717,206500.0
2008-01-02 12:20:00,13.98,14.0,13.9,13.98,118200.0,12.163,12.1804,12.0934,12.163,118200.0
2008-01-02 12:30:00,13.98,14.13,13.96,14.07,151700.0,12.163,12.2935,12.1456,12.2413,151700.0
2008-01-02 12:40:00,14.03,14.07,13.92,13.92,85200.0,12.2065,12.2413,12.1108,12.1108,85200.0
2008-01-02 12:50:00,13.92,13.96,13.82,13.87,107700.0,12.1108,12.1456,12.0237,12.0673,107700.0
2008-01-02 13:00:00,13.88,13.96,13.73,13.73,178300.0,12.076,12.1456,11.9454,11.9454,178300.0
2008-01-02 13:10:00,13.72,13.8,13.65,13.74,178900.0,11.9367,12.0063,11.8758,11.9541,178900.0
2008-01-02 13:20:00,13.75,13.78,13.63,13.66,133900.0,11.9628,11.9889,11.8584,11.8845,133900.0
2008-01-02 13:30:00,13.66,13.78,13.63,13.71,187800.0,11.8845,11.9889,11.8584,11.928,187800.0
2008-01-02 13:40:00,13.71,13.72,13.58,13.59,93600.0,11.928,11.9367,11.8149,11.8236,93600.0
2008-01-02 13:50:00,13.6,13.93,13.6,13.81,192600.0,11.8323,12.1195,11.8323,12.015,192600.0
2008-01-02 14:00:00,13.79,13.88,13.7,13.75,145600.0,11.9976,12.076,11.9193,11.9628,145600.0
2008-01-02 14:10:00,13.75,14.04,13.75,13.88,267000.0,11.9628,12.2152,11.9628,12.076,267000.0
2008-01-02 14:20:00,13.87,13.87,13.72,13.75,93600.0,12.0673,12.0673,11.9367,11.9628,93600.0
2008-01-02 14:30:00,13.75,13.76,13.64,13.69,152800.0,11.9628,11.9715,11.8671,11.9106,152800.0
2008-01-02 14:40:00,13.68,13.76,13.67,13.75,156100.0,11.9019,11.9715,11.8932,11.9628,156100.0
2008-01-02 14:50:00,13.75,13.81,13.72,13.77,215700.0,11.9628,12.015,11.9367,11.9802,215700.0
2008-01-02 15:00:00,13.77,13.79,13.65,13.68,239500.0,11.9802,11.9976,11.8758,11.9019,239500.0
2008-01-02 15:10:00,13.69,13.75,13.66,13.73,338100.0,11.9106,11.9628,11.8845,11.9454,338100.0
2008-01-02 15:20:00,13.74,13.8,13.72,13.79,276000.0,11.9541,12.0063,11.9367,11.9976,276000.0
2008-01-02 15:30:00,13.79,13.84,13.75,13.82,260900.0,11.9976,12.0411,11.9628,12.0237,260900.0
2008-01-02 15:40:00,13.82,13.9,13.8,13.84,237700.0,12.0237,12.0934,12.0063,12.0411,237700.0
2008-01-02 15:50:00,13.83,13.84,13.76,13.8,520400.0,12.0324,12.0411,11.9715,12.0063,520400.0
2008-01-03 09:30:00,13.69,13.93,13.62,13.87,309200.0,11.9106,12.1195,11.8497,12.0673,309200.0
2008-01-03 09:40:00,13.86,13.87,13.8,13.81,343600.0,12.0586,12.0673,12.0063,12.015,343600.0
2008-01-03 09:50:00,13.81,13.87,13.74,13.78,465100.0,12.015,12.0673,11.9541,11.9889,465100.0
2008-01-03 10:00:00,13.8,13.94,13.78,13.94,353300.0,12.0063,12.1282,11.9889,12.1282,353300.0
2008-01-03 10:10:00,13.94,13.97,13.87,13.88,242800.0,12.1282,12.1543,12.0673,12.076,242800.0
2008-01-03 10:20:00,13.88,13.9,13.78,13.83,287600.0,12.076,12.0934,11.9889,12.0324,287600.0
2008-01-03 10:30:00,13.83,13.94,13.7,13.83,397300.0,12.0324,12.1282,11.9193,12.0324,397300.0
2008-01-03 10:40:00,13.83,13.89,13.78,13.89,74800.0,12.0324,12.0847,11.9889,12.0847,74800.0
2008-01-03 10:50:00,13.89,13.9,13.79,13.81,59700.0,12.0847,12.0934,11.9976,12.015,59700.0
2008-01-03 11:00:00,13.81,13.86,13.79,13.81,86600.0,12.015,12.0586,11.9976,12.015,86600.0
2008-01-03 11:10:00,13.8,13.85,13.8,13.84,88800.0,12.0063,12.0499,12.0063,12.0411,88800.0
2008-01-03 11:20:00,13.83,13.85,13.69,13.75,291300.0,12.0324,12.0499,11.9106,11.9628,291300.0
2008-01-03 11:30:00,13.75,13.8,13.74,13.77,375100.0,11.9628,12.0063,11.9541,11.9802,375100.0
2008-01-03 11:40:00,13.77,13.8,13.75,13.78,387600.0,11.9802,12.0063,11.9628,11.9889,387600.0
2008-01-03 11:50:00,13.78,13.79,13.75,13.75,163400.0,11.9889,11.9976,11.9628,11.9628,163400.0
2008-01-03 12:00:00,13.75,13.79,13.75,13.75,112000.0,11.9628,11.9976,11.9628,11.9628,112000.0
2008-01-03 12:10:00,13.75,13.78,13.75,13.77,30600.0,11.9628,11.9889,11.9628,11.9802,30600.0
2008-01-03 12:20:00,13.77,13.78,13.74,13.75,38200.0,11.9802,11.9889,11.9541,11.9628,38200.0
2008-01-03 12:30:00,13.76,13.78,13.75,13.75,95900.0,11.9715,11.9889,11.9628,11.9628,95900.0
2008-01-03 12:40:00,13.75,13.78,13.75,13.77,119800.0,11.9628,11.9889,11.9628,11.9802,119800.0
2008-01-03 12:50:00,13.78,13.78,13.75,13.76,60900.0,11.9889,11.9889,11.9628,11.9715,60900.0
2008-01-03 13:00:00,13.76,13.77,13.75,13.76,70700.0,11.9715,11.9802,11.9628,11.9715,70700.0
2008-01-03 13:10:00,13.75,13.76,13.75,13.75,75300.0,11.9628,11.9715,11.9628,11.9628,75300.0
2008-01-03 13:20:00,13.75,13.77,13.74,13.76,71400.0,11.9628,11.9802,11.9541,11.9715,71400.0
2008-01-03 13:30:00,13.75,13.76,13.75,13.76,103300.0,11.9628,11.9715,11.9628,11.9715,103300.0
2008-01-03 13:40:00,13.76,13.78,13.76,13.76,34800.0,11.9715,11.9889,11.9715,11.9715,34800.0
2008-01-03 13:50:00,13.76,13.76,13.74,13.75,76500.0,11.9715,11.9715,11.9541,11.9628,76500.0
2008-01-03 14:00:00,13.75,13.75,13.56,13.57,159600.0,11.9628,11.9628,11.7975,11.8062,159600.0
2008-01-03 14:10:00,13.56,13.77,13.5,13.77,176800.0,11.7975,11.9802,11.7453,11.9802,176800.0
2008-01-03 14:20:00,13.76,13.79,13.68,13.71,119600.0,11.9715,11.9976,11.9019,11.928,119600.0
2008-01-03 14:30:00,13.71,13.75,13.67,13.75,55800.0,11.928,11.9628,11.8932,11.9628,55800.0
2008-01-03 14:40:00,13.75,13.75,13.66,13.7,40900.0,11.9628,11.9628,11.8845,11.9193,40900.0
2008-01-03 14:50:00,13.69,13.7,13.62,13.67,67800.0,11.9106,11.9193,11.8497,11.8932,67800.0
2008-01-03 15:00:00,13.67,13.71,13.64,13.7,287100.0,11.8932,11.928,11.8671,11.9193,287100.0
2008-01-03 15:10:00,13.7,13.74,13.63,13.64,110400.0,11.9193,11.9541,11.8584,11.8671,110400.0
2008-01-03 15:20:00,13.63,13.71,13.6,13.6,88800.0,11.8584,11.928,11.8323,11.8323,88800.0
2008-01-03 15:30:00,13.61,13.66,13.6,13.64,432800.0,11.841,11.8845,11.8323,11.8671,432800.0
2008-01-03 15:40:00,13.64,13.68,13.59,13.6,323900.0,11.8671,11.9019,11.8236,11.8323,323900.0
2008-01-03 15:50:00,13.61,13.67,13.59,13.66,292400.0,11.841,11.8932,11.8236,11.8845,292400.0
2008-01-04 09:30:00,13.39,13.57,13.3,13.32,222800.0,11.6496,11.8062,11.5713,11.5887,222800.0
2008-01-04 09:40:00,13.3,13.35,13.2,13.27,137100.0,11.5713,11.6148,11.4843,11.5452,137100.0
2008-01-04 09:50:00,13.26,13.26,13.21,13.26,205700.0,11.5365,11.5365,11.493,11.5365,205700.0
2008-01-04 10:00:00,13.35,13.36,13.24,13.36,395900.0,11.6148,11.6235,11.5191,11.6235,395900.0
2008-01-04 10:10:00,13.35,13.36,13.24,13.25,238300.0,11.6148,11.6235,11.5191,11.5278,238300.0
2008-01-04 10:20:00,13.25,13.27,13.24,13.26,128200.0,11.5278,11.5452,11.5191,11.5365,128200.0
2008-01-04 10:30:00,13.26,13.31,13.25,13.26,135900.0,11.5365,11.58,11.5278,11.5365,135900.0
2008-01-04 10:40:00,13.26,13.33,13.2,13.21,97500.0,11.5365,11.5974,11.4843,11.493,97500.0
2008-01-04 10:50:00,13.21,13.23,13.1,13.11,223000.0,11.493,11.5104,11.3973,11.406,223000.0
2008-01-04 11:00:00,13.1,13.1,13.0,13.05,213100.0,11.3973,11.3973,11.3103,11.3538,213100.0
2008-01-04 11:10:00,13.05,13.05,12.74,12.77,155300.0,11.3538,11.3538,11.0841,11.1102,155300.0
2008-01-04 11:20:00,12.77,12.86,12.66,12.86,180000.0,11.1102,11.1885,11.0145,11.1885,180000.0
2008-01-04 11:30:00,12.84,12.91,12.81,12.89,202600.0,11.1711,11.232,11.145,11.2146,202600.0
2008-01-04 11:40:00,12.88,12.92,12.88,12.9,162700.0,11.2059,11.2407,11.2059,11.2233,162700.0
2008-01-04 11:50:00,12.9,13.03,12.89,13.01,200600.0,11.2233,11.3364,11.2146,11.319,200600.0
2008-01-04 12:00:00,13.01,13.16,13.01,13.16,67200.0,11.319,11.4495,11.319,11.4495,67200.0
2008-01-04 12:10:00,13.15,13.16,13.13,13.15,175100.0,11.4408,11.4495,11.4234,11.4408,175100.0
2008-01-04 12:20:00,13.16,13.16,13.09,13.09,83700.0,11.4495,11.4495,11.3886,11.3886,83700.0
2008-01-04 12:30:00,13.1,13.2,13.02,13.18,74500.0,11.3973,11.4843,11.3277,11.4669,74500.0
2008-01-04 12:40:00,13.18,13.21,13.11,13.13,29400.0,11.4669,11.493,11.406,11.4234,29400.0
2008-01-04 12:50:00,13.13,13.26,13.11,13.18,78900.0,11.4234,11.5365,11.406,11.4669,78900.0
2008-01-04 13:00:00,13.19,13.21,13.19,13.19,229000.0,11.4756,11.493,11.4756,11.4756,229000.0
2008-01-04 13:10:00,13.19,13.2,13.15,13.15,37600.0,11.4756,11.4843,11.4408,11.4408,37600.0
2008-01-04 13:20:00,13.15,13.18,13.15,13.16,113800.0,11.4408,11.4669,11.4408,11.4495,113800.0
2008-01-04 13:30:00,13.17,13.27,13.15,13.21,68500.0,11.4582,11.5452,11.4408,11.493,68500.0
2008-01-04 13:40:00,13.23,13.32,13.11,13.18,71400.0,11.5104,11.5887,11.406,11.4669,71400.0
2008-01-04 13:50:00,13.18,13.24,13.13,13.22,249200.0,11.4669,11.5191,11.4234,11.5017,249200.0
2008-01-04 14:00:00,13.2,13.21,13.14,13.16,275800.0,11.4843,11.493,11.4321,11.4495,275800.0
2008-01-04 14:10:00,13.16,13.16,13.13,13.15,437300.0,11.4495,11.4495,11.4234,11.4408,437300.0
2008-01-04 14:20:00,13.15,13.2,13.07,13.19,592000.0,11.4408,11.4843,11.3712,11.4756,592000.0
2008-01-04 14:30:00,13.19,13.2,13.1,13.15,76100.0,11.4756,11.4843,11.3973,11.4408,76100.0
2008-01-04 14:40:00,13.14,13.22,13.1,13.2,65200.0,11.4321,11.5017,11.3973,11.4843,65200.0
2008-01-04 14:50:00,13.21,13.3,13.19,13.26,105300.0,11.493,11.5713,11.4756,11.5365,105300.0
2008-01-04 15:00:00,13.26,13.38,13.25,13.35,111300.0,11.5365,11.6409,11.5278,11.6148,111300.0
2008-01-04 15:10:00,13.35,13.47,13.34,13.41,53100.0,11.6148,11.7192,11.6061,11.667,53100.0
2008-01-04 15:20:00,13.4,13.55,13.38,13.51,135700.0,11.6583,11.7888,11.6409,11.754,135700.0
2008-01-04 15:30:00,13.52,13.62,13.33,13.39,531700.0,11.7627,11.8497,11.5974,11.6496,531700.0
2008-01-04 15:40:00,13.4,13.5,13.32,13.39,494200.0,11.6583,11.7453,11.5887,11.6496,494200.0
2008-01-04 15:50:00,13.4,13.43,13.25,13.36,452600.0,11.6583,11.6844,11.5278,11.6235,452600.0
2008-01-07 09:30:00,13.43,13.6,13.25,13.34,149800.0,11.6844,11.8323,11.5278,11.6061,149800.0
2008-01-07 09:40:00,13.34,13.54,13.32,13.43,262300.0,11.6061,11.7801,11.5887,11.6844,262300.0
2008-01-07 09:50:00,13.42,13.55,13.35,13.38,128800.0,11.6757,11.7888,11.6148,11.6409,128800.0
2008-01-07 10:00:00,13.39,13.54,13.36,13.5,77200.0,11.6496,11.7801,11.6235,11.7453,77200.0
2008-01-07 10:10:00,13.49,13.49,13.2,13.2,118900.0,11.7366,11.7366,11.4843,11.4843,118900.0
2008-01-07 10:20:00,13.19,13.24,12.97,13.0,130000.0,11.4756,11.5191,11.2842,11.3103,130000.0
2008-01-07 10:30:00,13.0,13.0,12.81,13.0,92000.0,11.3103,11.3103,11.145,11.3103,92000.0
2008-01-07 10:40:00,13.01,13.18,12.96,13.1,61200.0,11.319,11.4669,11.2755,11.3973,61200.0
2008-01-07 10:50:00,13.11,13.34,13.08,13.11,54700.0,11.406,11.6061,11.3799,11.406,54700.0
2008-01-07 11:00:00,13.09,13.19,13.07,13.13,153900.0,11.3886,11.4756,11.3712,11.4234,153900.0
2008-01-07 11:10:00,13.14,13.2,13.12,13.17,65600.0,11.4321,11.4843,11.4147,11.4582,65600.0
2008-01-07 11:20:00,13.15,13.35,13.14,13.34,45900.0,11.4408,11.6148,11.4321,11.6061,45900.0
2008-01-07 11:30:00,13.37,13.41,13.33,13.37,77500.0,11.6322,11.667,11.5974,11.6322,77500.0
2008-01-07 11:40:00,13.37,13.38,13.27,13.32,37400.0,11.6322,11.6409,11.5452,11.5887,37400.0
2008-01-07 11:50:00,13.32,13.32,13.22,13.24,16400.0,11.5887,11.5887,11.5017,11.5191,16400.0
2008-01-07 12:00:00,13.25,13.36,13.23,13.3,47000.0,11.5278,11.6235,11.5104,11.5713,47000.0
2008-01-07 12:10:00,13.3,13.3,13.15,13.26,90400.0,11.5713,11.5713,11.4408,11.5365,90400.0
2008-01-07 12:20:00,13.27,13.62,13.27,13.58,115200.0,11.5452,11.8497,11.5452,11.8149,115200.0
2008-01-07 12:30:00,13.58,13.7,13.53,13.54,73800.0,11.8149,11.9193,11.7714,11.7801,73800.0
2008-01-07 12:40:00,13.53,13.56,13.43,13.52,68300.0,11.7714,11.7975,11.6844,11.7627,68300.0
2008-01-07 12:50:00,13.52,13.74,13.52,13.71,72100.0,11.7627,11.9541,11.7627,11.928,72100.0
2008-01-07 13:00:00,13.72,13.73,13.48,13.49,88700.0,11.9367,11.9454,11.7279,11.7366,88700.0
2008-01-07 13:10:00,13.49,13.49,13.34,13.38,96900.0,11.7366,11.7366,11.6061,11.6409,96900.0
2008-01-07 13:20:00,13.39,13.4,13.28,13.3,179400.0,11.6496,11.6583,11.5539,11.5713,179400.0
2008-01-07 13:30:00,13.29,13.35,13.27,13.3,116800.0,11.5626,11.6148,11.5452,11.5713,116800.0
2008-01-07 13:40:00,13.29,13.31,13.26,13.26,53500.0,11.5626,11.58,11.5365,11.5365,53500.0
2008-01-07 13:50:00,13.25,13.31,13.22,13.31,100600.0,11.5278,11.58,11.5017,11.58,100600.0
2008-01-07 14:00:00,13.31,13.39,13.28,13.37,182200.0,11.58,11.6496,11.5539,11.6322,182200.0
2008-01-07 14:10:00,13.36,13.46,13.3,13.36,86200.0,11.6235,11.7105,11.5713,11.6235,86200.0
2008-01-07 14:20:00,13.37,13.38,13.31,13.35,78700.0,11.6322,11.6409,11.58,11.6148,78700.0
2008-01-07 14:30:00,13.35,13.48,13.33,13.48,82900.0,11.6148,11.7279,11.5974,11.7279,82900.0
2008-01-07 14:40:00,13.47,13.54,13.38,13.45,69700.0,11.7192,11.7801,11.6409,11.7018,69700.0
2008-01-07 14:50:00,13.44,13.49,13.39,13.49,77000.0,11.6931,11.7366,11.6496,11.7366,77000.0
2008-01-07 15:00:00,13.49,13.59,13.44,13.44,88900.0,11.7366,11.8236,11.6931,11.6931,88900.0
2008-01-07 15:10:00,13.45,13.45,13.37,13.4,81300.0,11.7018,11.7018,11.6322,11.6583,81300.0
2008-01-07 15:20:00,13.41,13.48,13.41,13.46,79600.0,11.667,11.7279,11.667,11.7105,79600.0
2008-01-07 15:30:00,13.46,13.47,13.31,13.31,151400.0,11.7105,11.7192,11.58,11.58,151400.0
2008-01-07 15:40:00,13.3,13.35,13.24,13.33,227200.0,11.5713,11.6148,11.5191,11.5974,227200.0
2008-01-07 15:50:00,13.34,13.39,13.29,13.38,207100.0,11.6061,11.6496,11.5626,11.6409,207100.0
2008-01-08 09:30:00,13.06,13.55,13.06,13.11,58300.0,11.3625,11.7888,11.3625,11.406,58300.0
2008-01-08 09:40:00,13.13,13.27,13.13,13.21,44100.0,11.4234,11.5452,11.4234,11.493,44100.0
2008-01-08 09:50:00,13.21,13.29,13.18,13.2,60800.0,11.493,11.5626,11.4669,11.4843,60800.0
2008-01-08 10:00:00,13.2,13.2,13.07,13.1,79500.0,11.4843,11.4843,11.3712,11.3973,79500.0
2008-01-08 10:10:00,13.11,13.13,12.99,13.0,182500.0,11.406,11.4234,11.3016,11.3103,182500.0
2008-01-08 10:20:00,13.0,13.04,12.89,12.91,84400.0,11.3103,11.3451,11.2146,11.232,84400.0
2008-01-08 10:30:00,12.92,13.01,12.83,12.86,175200.0,11.2407,11.319,11.1624,11.1885,175200.0
2008-01-08 10:40:00,12.86,12.88,12.56,12.61,144700.0,11.1885,11.2059,10.9275,10.971,144700.0
2008-01-08 10:50:00,12.63,12.71,12.6,12.64,123000.0,10.9884,11.058,10.9623,10.9971,123000.0
2008-01-08 11:00:00,12.64,12.7,12.49,12.57,147300.0,10.9971,11.0493,10.8666,10.9362,147300.0
2008-01-08 11:10:00,12.57,12.57,12.28,12.31,120300.0,10.9362,10.9362,10.6839,10.71,120300.0
2008-01-08 11:20:00,12.31,12.39,12.15,12.24,206100.0,10.71,10.7796,10.5708,10.6491,206100.0
2008-01-08 11:30:00,12.23,12.23,12.03,12.15,182000.0,10.6404,10.6404,10.4664,10.5708,182000.0
2008-01-08 11:40:00,12.15,12.19,12.07,12.08,196400.0,10.5708,10.6056,10.5012,10.5099,196400.0
2008-01-08 11:50:00,12.07,12.13,12.03,12.09,351900.0,10.5012,10.5534,10.4664,10.5186,351900.0
2008-01-08 12:00:00,12.08,12.12,12.06,12.07,157600.0,10.5099,10.5447,10.4925,10.5012,157600.0
2008-01-08 12:10:00,12.08,12.1,11.96,12.01,258800.0,10.5099,10.5273,10.4055,10.449,258800.0
2008-01-08 12:20:00,12.01,12.01,11.88,11.88,204500.0,10.449,10.449,10.3359,10.3359,204500.0
2008-01-08 12:30:00,11.88,11.91,11.62,11.66,250500.0,10.3359,10.362,10.1097,10.1445,250500.0
2008-01-08 12:40:00,11.67,11.73,11.53,11.53,259100.0,10.1532,10.2054,10.0314,10.0314,259100.0
2008-01-08 12:50:00,11.53,11.65,11.5,11.6,261100.0,10.0314,10.1358,10.0053,10.0923,261100.0
2008-01-08 13:00:00,11.6,11.76,11.57,11.76,306100.0,10.0923,10.2315,10.0662,10.2315,306100.0
2008-01-08 13:10:00,11.76,11.85,11.75,11.75,207000.0,10.2315,10.3098,10.2228,10.2228,207000.0
2008-01-08 13:20:00,11.75,11.83,11.75,11.79,193200.0,10.2228,10.2924,10.2228,10.2576,193200.0
2008-01-08 13:30:00,11.79,11.88,11.74,11.82,367700.0,10.2576,10.3359,10.2141,10.2837,367700.0
2008-01-08 13:40:00,11.8,11.89,11.79,11.83,144600.0,10.2663,10.3446,10.2576,10.2924,144600.0
2008-01-08 13:50:00,11.83,11.99,11.83,11.98,150100.0,10.2924,10.4316,10.2924,10.4229,150100.0
2008-01-08 14:00:00,11.98,11.99,11.82,11.87,195500.0,10.4229,10.4316,10.2837,10.3272,195500.0
2008-01-08 14:10:00,11.88,11.99,11.85,11.96,181400.0,10.3359,10.4316,10.3098,10.4055,181400.0
2008-01-08 14:20:00,11.96,12.04,11.95,12.04,155400.0,10.4055,10.4751,10.3968,10.4751,155400.0
2008-01-08 14:30:00,12.04,12.18,11.98,12.0,422200.0,10.4751,10.5969,10.4229,10.4403,422200.0
2008-01-08 14:40:00,12.01,12.01,11.93,11.97,315200.0,10.449,10.449,10.3794,10.4142,315200.0
2008-01-08 14:50:00,11.97,12.0,11.89,11.99,181000.0,10.4142,10.4403,10.3446,10.4316,181000.0
2008-01-08 15:00:00,11.99,12.01,11.91,11.95,445300.0,10.4316,10.449,10.362,10.3968,445300.0
2008-01-08 15:10:00,11.95,11.97,11.79,11.9,257000.0,10.3968,10.4142,10.2576,10.3533,257000.0
2008-01-08 15:20:00,11.9,11.9,11.71,11.75,327200.0,10.3533,10.3533,10.188,10.2228,327200.0
2008-01-08 15:30:00,11.75,11.93,11.75,11.87,371200.0,10.2228,10.3794,10.2228,10.3272,371200.0
2008-01-08 15:40:00,11.87,11.88,11.64,11.71,282100.0,10.3272,10.3359,10.1271,10.188,282100.0
2008-01-08 15:50:00,11.72,11.86,11.64,11.77,729100.0,10.1967,10.3185,10.1271,10.2402,729100.0
2008-01-09 09:30:00,12.6,12.6,12.17,12.31,356000.0,10.9623,10.9623,10.5882,10.71,356000.0
2008-01-09 09:40:00,12.31,12.34,12.2,12.22,162700.0,10.71,10.7361,10.6143,10.6317,162700.0
2008-01-09 09:50:00,12.22,12.22,11.96,11.98,158800.0,10.6317,10.6317,10.4055,10.4229,158800.0
2008-01-09 10:00:00,11.98,12.23,11.97,12.17,135000.0,10.4229,10.6404,10.4142,10.5882,135000.0
2008-01-09 10:10:00,12.17,12.21,12.02,12.04,207300.0,10.5882,10.623,10.4577,10.4751,207300.0
2008-01-09 10:20:00,12.04,12.05,11.92,11.98,238500.0,10.4751,10.4838,10.3707,10.4229,238500.0
2008-01-09 10:30:00,11.98,12.2,11.96,12.04,204200.0,10.4229,10.6143,10.4055,10.4751,204200.0
2008-01-09 10:40:00,12.03,12.05,11.99,12.02,150000.0,10.4664,10.4838,10.4316,10.4577,150000.0
2008-01-09 10:50:00,12.02,12.05,11.95,11.98,99200.0,10.4577,10.4838,10.3968,10.4229,99200.0
2008-01-09 11:00:00,11.99,12.05,11.93,12.01,82900.0,10.4316,10.4838,10.3794,10.449,82900.0
2008-01-09 11:10:00,12.01,12.02,11.95,11.98,91700.0,10.449,10.4577,10.3968,10.4229,91700.0
2008-01-09 11:20:00,11.97,11.98,11.89,11.97,123300.0,10.4142,10.4229,10.3446,10.4142,123300.0
2008-01-09 11:30:00,11.97,11.97,11.76,11.85,195500.0,10.4142,10.4142,10.2315,10.3098,195500.0
2008-01-09 11:40:00,11.85,11.9,11.82,11.88,103000.0,10.3098,10.3533,10.2837,10.3359,103000.0
2008-01-09 11:50:00,11.88,11.94,11.85,11.87,108100.0,10.3359,10.3881,10.3098,10.3272,108100.0
2008-01-09 12:00:00,11.86,11.91,11.8,11.89,98200.0,10.3185,10.362,10.2663,10.3446,98200.0
2008-01-09 12:10:00,11.89,11.98,11.83,11.96,112200.0,10.3446,10.4229,10.2924,10.4055,112200.0
2008-01-09 12:20:00,11.96,12.0,11.92,12.0,90600.0,10.4055,10.4403,10.3707,10.4403,90600.0
2008-01-09 12:30:00,12.0,12.02,11.94,11.95,84900.0,10.4403,10.4577,10.3881,10.3968,84900.0
2008-01-09 12:40:00,11.96,11.96,11.92,11.93,82700.0,10.4055,10.4055,10.3707,10.3794,82700.0
2008-01-09 12:50:00,11.95,11.99,11.93,11.96,67300.0,10.3968,10.4316,10.3794,10.4055,67300.0
2008-01-09 13:00:00,11.96,12.12,11.95,12.07,125800.0,10.4055,10.5447,10.3968,10.5012,125800.0
2008-01-09 13:10:00,12.07,12.13,11.95,12.01,102400.0,10.5012,10.5534,10.3968,10.449,102400.0
2008-01-09 13:20:00,12.01,12.07,11.95,11.97,124600.0,10.449,10.5012,10.3968,10.4142,124600.0
2008-01-09 13:30:00,11.97,12.0,11.9,11.97,126000.0,10.4142,10.4403,10.3533,10.4142,126000.0
2008-01-09 13:40:00,11.97,11.99,11.88,11.94,187900.0,10.4142,10.4316,10.3359,10.3881,187900.0
2008-01-09 13:50:00,11.94,12.0,11.91,11.99,72500.0,10.3881,10.4403,10.362,10.4316,72500.0
2008-01-09 14:00:00,12.0,12.05,11.95,11.98,135900.0,10.4403,10.4838,10.3968,10.4229,135900.0
2008-01-09 14:10:00,11.99,12.04,11.96,12.03,163200.0,10.4316,10.4751,10.4055,10.4664,163200.0
2008-01-09 14:20:00,12.04,12.1,11.98,12.0,266400.0,10.4751,10.5273,10.4229,10.4403,266400.0
2008-01-09 14:30:00,11.99,12.15,11.98,12.1,208300.0,10.4316,10.5708,10.4229,10.5273,208300.0
2008-01-09 14:40:00,12.11,12.16,12.02,12.16,173400.0,10.536,10.5795,10.4577,10.5795,173400.0
2008-01-09 14:50:00,12.18,12.5,12.13,12.32,211200.0,10.5969,10.8753,10.5534,10.7187,211200.0
2008-01-09 15:00:00,12.32,12.65,12.28,12.6,241700.0,10.7187,11.0058,10.6839,10.9623,241700.0
2008-01-09 15:10:00,12.6,12.73,12.57,12.73,281100.0,10.9623,11.0754,10.9362,11.0754,281100.0
2008-01-09 15:20:00,12.74,12.76,12.48,12.56,407700.0,11.0841,11.1015,10.8579,10.9275,407700.0
2008-01-09 15:30:00,12.56,12.96,12.54,12.89,436300.0,10.9275,11.2755,10.9101,11.2146,436300.0
2008-01-09 15:40:00,12.9,13.35,12.89,13.32,590400.0,11.2233,11.6148,11.2146,11.5887,590400.0
2008-01-09 15:50:00,13.33,13.85,13.32,13.48,1115500.0,11.5974,12.0499,11.5887,11.7279,1115500.0
2008-01-10 09:30:00,14.06,14.5,13.96,14.32,572900.0,12.2326,12.6154,12.1456,12.4588,572900.0
2008-01-10 09:40:00,14.33,14.42,13.94,14.06,505100.0,12.4675,12.5458,12.1282,12.2326,505100.0
2008-01-10 09:50:00,14.07,14.13,13.8,13.96,401400.0,12.2413,12.2935,12.0063,12.1456,401400.0
2008-01-10 10:00:00,13.96,14.24,13.93,14.23,315700.0,12.1456,12.3892,12.1195,12.3805,315700.0
2008-01-10 10:10:00,14.23,14.56,14.22,14.53,444900.0,12.3805,12.6676,12.3718,12.6415,444900.0
2008-01-10 10:20:00,14.53,14.56,14.25,14.26,338800.0,12.6415,12.6676,12.3979,12.4066,338800.0
2008-01-10 10:30:00,14.28,14.48,14.25,14.46,134400.0,12.424,12.598,12.3979,12.5806,134400.0
2008-01-10 10:40:00,14.45,14.71,14.35,14.62,436200.0,12.5719,12.7981,12.4849,12.7198,436200.0
2008-01-10 10:50:00,14.61,14.89,14.47,14.81,454200.0,12.7111,12.9547,12.5893,12.8851,454200.0
2008-01-10 11:00:00,14.82,14.82,14.44,14.44,428800.0,12.8938,12.8938,12.5632,12.5632,428800.0
2008-01-10 11:10:00,14.43,14.6,14.41,14.52,294100.0,12.5545,12.7024,12.5371,12.6328,294100.0
2008-01-10 11:20:00,14.52,14.68,14.51,14.61,302900.0,12.6328,12.772,12.6241,12.7111,302900.0
2008-01-10 11:30:00,14.62,14.71,14.55,14.64,194700.0,12.7198,12.7981,12.6589,12.7372,194700.0
2008-01-10 11:40:00,14.63,14.63,14.51,14.55,284100.0,12.7285,12.7285,12.6241,12.6589,284100.0
2008-01-10 11:50:00,14.56,14.7,14.49,14.65,268900.0,12.6676,12.7894,12.6067,12.7459,268900.0
2008-01-10 12:00:00,14.65,14.74,14.55,14.69,304100.0,12.7459,12.8242,12.6589,12.7807,304100.0
2008-01-10 12:10:00,14.7,15.09,14.69,15.0,314800.0,12.7894,13.1287,12.7807,13.0504,314800.0
2008-01-10 12:20:00,14.99,15.46,14.92,14.93,491600.0,13.0417,13.4506,12.9808,12.9895,491600.0
2008-01-10 12:30:00,14.93,15.02,14.5,14.76,360900.0,12.9895,13.0678,12.6154,12.8416,360900.0
2008-01-10 12:40:00,14.76,15.17,14.72,15.03,453600.0,12.8416,13.1983,12.8068,13.0765,453600.0
2008-01-10 12:50:00,15.03,15.65,14.78,15.54,1506500.0,13.0765,13.6159,12.859,13.5202,1506500.0
2008-01-10 13:00:00,15.54,15.75,15.18,15.33,1019600.0,13.5202,13.7029,13.207,13.3375,1019600.0
2008-01-10 13:10:00,15.34,15.55,15.33,15.39,552300.0,13.3462,13.5289,13.3375,13.3897,552300.0
2008-01-10 13:20:00,15.39,15.47,15.2,15.23,339000.0,13.3897,13.4593,13.2244,13.2505,339000.0
2008-01-10 13:30:00,15.23,15.6,15.21,15.44,490400.0,13.2505,13.5724,13.2331,13.4332,490400.0
2008-01-10 13:40:00,15.44,15.6,15.38,15.6,291100.0,13.4332,13.5724,13.381,13.5724,291100.0
2008-01-10 13:50:00,15.59,15.84,15.44,15.8,373600.0,13.5637,13.7812,13.4332,13.7464,373600.0
2008-01-10 14:00:00,15.81,16.0,15.6,15.88,539100.0,13.7551,13.9204,13.5724,13.816,539100.0
2008-01-10 14:10:00,15.88,15.97,15.69,15.8,221300.0,13.816,13.8943,13.6507,13.7464,221300.0
2008-01-10 14:20:00,15.8,16.02,15.79,16.02,273800.0,13.7464,13.9378,13.7377,13.9378,273800.0
2008-01-10 14:30:00,16.02,16.3,16.0,16.2,410000.0,13.9378,14.1814,13.9204,14.0944,410000.0
2008-01-10 14:40:00,16.2,16.63,16.18,16.6,525800.0,14.0944,14.4685,14.077,14.4424,525800.0
2008-01-10 14:50:00,16.6,16.87,15.85,15.97,669000.0,14.4424,14.6773,13.7899,13.8943,669000.0
2008-01-10 15:00:00,15.97,16.74,15.97,16.71,421500.0,13.8943,14.5642,13.8943,14.5381,421500.0
2008-01-10 15:10:00,16.71,16.74,16.5,16.55,387100.0,14.5381,14.5642,14.3554,14.3989,387100.0
2008-01-10 15:20:00,16.54,16.85,16.54,16.84,335500.0,14.3902,14.6599,14.3902,14.6512,335500.0
2008-01-10 15:30:00,16.83,16.93,16.24,16.41,630900.0,14.6425,14.7295,14.1292,14.2771,630900.0
2008-01-10 15:40:00,16.41,16.43,16.18,16.21,652700.0,14.2771,14.2945,14.077,14.1031,652700.0
2008-01-10 15:50:00,16.2,16.28,15.98,16.11,742000.0,14.0944,14.164,13.903,14.0161,742000.0
2008-01-11 09:30:00,16.2,16.39,15.75,16.06,333700.0,14.0944,14.2597,13.7029,13.9726,333700.0
2008-01-11 09:40:00,16.06,16.5,15.75,16.42,343900.0,13.9726,14.3554,13.7029,14.2858,343900.0
2008-01-11 09:50:00,16.4,16.5,16.16,16.19,367100.0,14.2684,14.3554,14.0596,14.0857,367100.0
2008-01-11 10:00:00,16.19,16.24,16.03,16.18,255200.0,14.0857,14.1292,13.9465,14.077,255200.0
2008-01-11 10:10:00,16.18,16.26,15.95,15.98,293700.0,14.077,14.1466,13.8769,13.903,293700.0
2008-01-11 10:20:00,15.98,16.19,15.9,16.16,171000.0,13.903,14.0857,13.8334,14.0596,171000.0
2008-01-11 10:30:00,16.16,16.18,15.92,16.0,310500.0,14.0596,14.077,13.8508,13.9204,310500.0
2008-01-11 10:40:00,16.0,16.0,15.9,15.92,109000.0,13.9204,13.9204,13.8334,13.8508,109000.0
2008-01-11 10:50:00,15.93,15.93,15.77,15.78,163000.0,13.8595,13.8595,13.7203,13.729,163000.0
2008-01-11 11:00:00,15.78,15.8,15.53,15.53,117900.0,13.729,13.7464,13.5115,13.5115,117900.0
2008-01-11 11:10:00,15.54,15.6,15.34,15.36,218300.0,13.5202,13.5724,13.3462,13.3636,218300.0
2008-01-11 11:20:00,15.37,15.69,15.31,15.62,300200.0,13.3723,13.6507,13.3201,13.5898,300200.0
2008-01-11 11:30:00,15.65,15.96,15.58,15.82,349200.0,13.6159,13.8856,13.555,13.7638,349200.0
2008-01-11 11:40:00,15.84,16.06,15.8,15.94,240500.0,13.7812,13.9726,13.7464,13.8682,240500.0
2008-01-11 11:50:00,15.96,16.02,15.8,15.92,60800.0,13.8856,13.9378,13.7464,13.8508,60800.0
2008-01-11 12:00:00,15.9,15.98,15.81,15.98,79700.0,13.8334,13.903,13.7551,13.903,79700.0
2008-01-11 12:10:00,15.98,16.0,15.82,15.84,90000.0,13.903,13.9204,13.7638,13.7812,90000.0
2008-01-11 12:20:00,15.84,15.91,15.68,15.73,107700.0,13.7812,13.8421,13.642,13.6855,107700.0
2008-01-11 12:30:00,15.73,16.0,15.72,15.99,84700.0,13.6855,13.9204,13.6768,13.9117,84700.0
2008-01-11 12:40:00,15.99,16.05,15.95,16.0,171000.0,13.9117,13.9639,13.8769,13.9204,171000.0
2008-01-11 12:50:00,16.01,16.03,15.88,15.92,32600.0,13.9291,13.9465,13.816,13.8508,32600.0
2008-01-11 13:00:00,15.93,15.93,15.51,15.6,123000.0,13.8595,13.8595,13.4941,13.5724,123000.0
2008-01-11 13:10:00,15.59,15.62,15.47,15.56,90900.0,13.5637,13.5898,13.4593,13.5376,90900.0
2008-01-11 13:20:00,15.57,15.57,15.28,15.36,135600.0,13.5463,13.5463,13.294,13.3636,135600.0
2008-01-11 13:30:00,15.35,15.47,15.15,15.17,140800.0,13.3549,13.4593,13.1809,13.1983,140800.0
2008-01-11 13:40:00,15.17,15.24,14.77,14.8,166400.0,13.1983,13.2592,12.8503,12.8764,166400.0
2008-01-11 13:50:00,14.81,15.24,14.79,15.02,215800.0,12.8851,13.2592,12.8677,13.0678,215800.0
2008-01-11 14:00:00,15.04,15.27,15.0,15.13,85700.0,13.0852,13.2853,13.0504,13.1635,85700.0
2008-01-11 14:10:00,15.15,15.27,15.12,15.21,137300.0,13.1809,13.2853,13.1548,13.2331,137300.0
2008-01-11 14:20:00,15.22,15.3,15.07,15.3,113200.0,13.2418,13.3114,13.1113,13.3114,113200.0
2008-01-11 14:30:00,15.3,15.49,15.14,15.27,111400.0,13.3114,13.4767,13.1722,13.2853,111400.0
2008-01-11 14:40:00,15.27,15.3,15.21,15.21,50300.0,13.2853,13.3114,13.2331,13.2331,50300.0
2008-01-11 14:50:00,15.21,15.24,15.01,15.19,114500.0,13.2331,13.2592,13.0591,13.2157,114500.0
2008-01-11 15:00:00,15.19,15.2,14.98,15.09,110000.0,13.2157,13.2244,13.033,13.1287,110000.0
2008-01-11 15:10:00,15.08,15.14,14.96,14.99,133600.0,13.12,13.1722,13.0156,13.0417,133600.0
2008-01-11 15:20:00,14.99,15.15,14.97,15.1,74200.0,13.0417,13.1809,13.0243,13.1374,74200.0
2008-01-11 15:30:00,15.11,15.12,14.99,15.08,94400.0,13.1461,13.1548,13.0417,13.12,94400.0
2008-01-11 15:40:00,15.08,15.48,15.0,15.48,259600.0,13.12,13.468,13.0504,13.468,259600.0
2008-01-11 15:50:00,15.48,15.87,15.38,15.6,687800.0,13.468,13.8073,13.381,13.5724,687800.0
2008-01-14 09:30:00,15.7,15.85,15.35,15.7,208300.0,13.6594,13.7899,13.3549,13.6594,208300.0
2008-01-14 09:40:00,15.72,15.74,15.28,15.46,112500.0,13.6768,13.6942,13.294,13.4506,112500.0
2008-01-14 09:50:00,15.47,15.59,15.33,15.33,146500.0,13.4593,13.5637,13.3375,13.3375,146500.0
2008-01-14 10:00:00,15.33,15.5,15.33,15.37,68500.0,13.3375,13.4854,13.3375,13.3723,68500.0
2008-01-14 10:10:00,15.37,15.38,15.15,15.22,82600.0,13.3723,13.381,13.1809,13.2418,82600.0
2008-01-14 10:20:00,15.22,15.22,14.95,15.14,82200.0,13.2418,13.2418,13.0069,13.1722,82200.0
2008-01-14 10:30:00,15.14,15.25,15.12,15.12,59600.0,13.1722,13.2679,13.1548,13.1548,59600.0
2008-01-14 10:40:00,15.12,15.13,14.99,15.06,80300.0,13.1548,13.1635,13.0417,13.1026,80300.0
2008-01-14 10:50:00,15.06,15.25,15.01,15.23,97000.0,13.1026,13.2679,13.0591,13.2505,97000.0
2008-01-14 11:00:00,15.23,15.27,15.04,15.16,131200.0,13.2505,13.2853,13.0852,13.1896,131200.0
2008-01-14 11:10:00,15.17,15.23,15.15,15.15,76800.0,13.1983,13.2505,13.1809,13.1809,76800.0
2008-01-14 11:20:00,15.16,15.17,15.0,15.16,99800.0,13.1896,13.1983,13.0504,13.1896,99800.0
2008-01-14 11:30:00,15.16,15.25,15.14,15.19,93100.0,13.1896,13.2679,13.1722,13.2157,93100.0
2008-01-14 11:40:00,15.19,15.3,15.18,15.28,153000.0,13.2157,13.3114,13.207,13.294,153000.0
2008-01-14 11:50:00,15.28,15.55,15.25,15.26,166600.0,13.294,13.5289,13.2679,13.2766,166600.0
2008-01-14 12:00:00,15.26,15.27,15.07,15.11,62400.0,13.2766,13.2853,13.1113,13.1461,62400.0
2008-01-14 12:10:00,15.1,15.22,15.1,15.21,30200.0,13.1374,13.2418,13.1374,13.2331,30200.0
2008-01-14 12:20:00,15.22,15.22,15.15,15.16,31800.0,13.2418,13.2418,13.1809,13.1896,31800.0
2008-01-14 12:30:00,15.15,15.16,15.12,15.15,25500.0,13.1809,13.1896,13.1548,13.1809,25500.0
2008-01-14 12:40:00,15.15,15.16,15.13,15.15,17700.0,13.1809,13.1896,13.1635,13.1809,17700.0
2008-01-14 12:50:00,15.15,15.19,15.14,15.18,20900.0,13.1809,13.2157,13.1722,13.207,20900.0
2008-01-14 13:00:00,15.17,15.18,15.1,15.15,32600.0,13.1983,13.207,13.1374,13.1809,32600.0
2008-01-14 13:10:00,15.14,15.19,15.1,15.15,22600.0,13.1722,13.2157,13.1374,13.1809,22600.0
2008-01-14 13:20:00,15.15,15.29,15.15,15.24,273500.0,13.1809,13.3027,13.1809,13.2592,273500.0
2008-01-14 13:30:00,15.24,15.27,15.15,15.25,36600.0,13.2592,13.2853,13.1809,13.2679,36600.0
2008-01-14 13:40:00,15.25,15.27,15.15,15.17,34700.0,13.2679,13.2853,13.1809,13.1983,34700.0
2008-01-14 13:50:00,15.18,15.18,15.12,15.16,27500.0,13.207,13.207,13.1548,13.1896,27500.0
2008-01-14 14:00:00,15.16,15.21,15.08,15.19,75100.0,13.1896,13.2331,13.12,13.2157,75100.0
2008-01-14 14:10:00,15.2,15.22,15.12,15.15,48500.0,13.2244,13.2418,13.1548,13.1809,48500.0
2008-01-14 14:20:00,15.15,15.15,15.03,15.07,50100.0,13.1809,13.1809,13.0765,13.1113,50100.0
2008-01-14 14:30:00,15.08,15.24,15.08,15.22,54100.0,13.12,13.2592,13.12,13.2418,54100.0
2008-01-14 14:40:00,15.23,15.25,15.08,15.15,43100.0,13.2505,13.2679,13.12,13.1809,43100.0
2008-01-14 14:50:00,15.16,15.2,15.13,15.18,41600.0,13.1896,13.2244,13.1635,13.207,41600.0
2008-01-14 15:00:00,15.19,15.24,15.15,15.18,54000.0,13.2157,13.2592,13.1809,13.207,54000.0
2008-01-14 15:10:00,15.19,15.25,15.15,15.17,86600.0,13.2157,13.2679,13.1809,13.1983,86600.0
2008-01-14 15:20:00,15.17,15.24,15.16,15.23,67200.0,13.1983,13.2592,13.1896,13.2505,67200.0
2008-01-14 15:30:00,15.24,15.42,15.23,15.37,118000.0,13.2592,13.4158,13.2505,13.3723,118000.0
2008-01-14 15:40:00,15.36,15.37,15.25,15.25,88400.0,13.3636,13.3723,13.2679,13.2679,88400.0
2008-01-14 15:50:00,15.25,15.39,15.21,15.36,164100.0,13.2679,13.3897,13.2331,13.3636,164100.0
2008-01-15 09:30:00,15.35,15.81,15.3,15.75,150700.0,13.3549,13.7551,13.3114,13.7029,150700.0
2008-01-15 09:40:00,15.8,15.85,15.64,15.7,182500.0,13.7464,13.7899,13.6072,13.6594,182500.0
2008-01-15 09:50:00,15.7,15.77,15.69,15.76,173300.0,13.6594,13.7203,13.6507,13.7116,173300.0
2008-01-15 10:00:00,15.75,15.8,15.72,15.75,230400.0,13.7029,13.7464,13.6768,13.7029,230400.0
2008-01-15 10:10:00,15.75,15.89,15.72,15.8,266800.0,13.7029,13.8247,13.6768,13.7464,266800.0
2008-01-15 10:20:00,15.8,16.04,15.79,15.9,318000.0,13.7464,13.9552,13.7377,13.8334,318000.0
2008-01-15 10:30:00,15.9,16.09,15.88,16.0,361500.0,13.8334,13.9987,13.816,13.9204,361500.0
2008-01-15 10:40:00,16.01,16.16,15.9,15.9,239400.0,13.9291,14.0596,13.8334,13.8334,239400.0
2008-01-15 10:50:00,15.9,15.92,15.78,15.81,147200.0,13.8334,13.8508,13.729,13.7551,147200.0
2008-01-15 11:00:00,15.8,15.91,15.78,15.87,269100.0,13.7464,13.8421,13.729,13.8073,269100.0
2008-01-15 11:10:00,15.86,15.97,15.86,15.87,58500.0,13.7986,13.8943,13.7986,13.8073,58500.0
2008-01-15 11:20:00,15.85,15.85,15.78,15.81,54300.0,13.7899,13.7899,13.729,13.7551,54300.0
2008-01-15 11:30:00,15.82,15.91,15.81,15.82,39900.0,13.7638,13.8421,13.7551,13.7638,39900.0
2008-01-15 11:40:00,15.82,16.03,15.82,16.0,168100.0,13.7638,13.9465,13.7638,13.9204,168100.0
2008-01-15 11:50:00,16.0,16.0,15.88,15.91,63400.0,13.9204,13.9204,13.816,13.8421,63400.0
2008-01-15 12:00:00,15.92,15.94,15.89,15.91,70700.0,13.8508,13.8682,13.8247,13.8421,70700.0
2008-01-15 12:10:00,15.9,15.92,15.84,15.88,99300.0,13.8334,13.8508,13.7812,13.816,99300.0
2008-01-15 12:20:00,15.87,15.89,15.8,15.8,78500.0,13.8073,13.8247,13.7464,13.7464,78500.0
2008-01-15 12:30:00,15.81,15.82,15.77,15.8,60000.0,13.7551,13.7638,13.7203,13.7464,60000.0
2008-01-15 12:40:00,15.8,15.94,15.8,15.93,57200.0,13.7464,13.8682,13.7464,13.8595,57200.0
2008-01-15 12:50:00,15.93,15.94,15.89,15.9,61300.0,13.8595,13.8682,13.8247,13.8334,61300.0
2008-01-15 13:00:00,15.9,15.91,15.89,15.9,65700.0,13.8334,13.8421,13.8247,13.8334,65700.0
2008-01-15 13:10:00,15.89,15.91,15.83,15.84,111600.0,13.8247,13.8421,13.7725,13.7812,111600.0
2008-01-15 13:20:00,15.84,15.85,15.75,15.81,67600.0,13.7812,13.7899,13.7029,13.7551,67600.0
2008-01-15 13:30:00,15.81,15.9,15.75,15.76,78700.0,13.7551,13.8334,13.7029,13.7116,78700.0
2008-01-15 13:40:00,15.77,15.84,15.77,15.84,31800.0,13.7203,13.7812,13.7203,13.7812,31800.0
2008-01-15 13:50:00,15.85,15.85,15.75,15.75,85000.0,13.7899,13.7899,13.7029,13.7029,85000.0
2008-01-15 14:00:00,15.75,15.79,15.73,15.79,240700.0,13.7029,13.7377,13.6855,13.7377,240700.0
2008-01-15 14:10:00,15.78,15.83,15.76,15.81,47700.0,13.729,13.7725,13.7116,13.7551,47700.0
2008-01-15 14:20:00,15.81,15.86,15.77,15.77,548200.0,13.7551,13.7986,13.7203,13.7203,548200.0
2008-01-15 14:30:00,15.78,15.85,15.78,15.81,73800.0,13.729,13.7899,13.729,13.7551,73800.0
2008-01-15 14:40:00,15.81,15.85,15.79,15.81,159000.0,13.7551,13.7899,13.7377,13.7551,159000.0
2008-01-15 14:50:00,15.8,15.85,15.8,15.84,315600.0,13.7464,13.7899,13.7464,13.7812,315600.0
2008-01-15 15:00:00,15.83,15.85,15.79,15.81,235400.0,13.7725,13.7899,13.7377,13.7551,235400.0
2008-01-15 15:10:00,15.8,15.91,15.79,15.89,140700.0,13.7464,13.8421,13.7377,13.8247,140700.0
2008-01-15 15:20:00,15.89,16.05,15.88,16.0,290000.0,13.8247,13.9639,13.816,13.9204,290000.0
2008-01-15 15:30:00,16.0,16.43,15.98,16.32,339300.0,13.9204,14.2945,13.903,14.1988,339300.0
2008-01-15 15:40:00,16.3,16.44,15.99,16.17,205000.0,14.1814,14.3032,13.9117,14.0683,205000.0
2008-01-15 15:50:00,16.18,16.2,15.95,15.98,481000.0,14.077,14.0944,13.8769,13.903,481000.0
2008-01-16 09:30:00,16.0,16.0,15.22,15.61,255900.0,13.9204,13.9204,13.2418,13.5811,255900.0
2008-01-16 09:40:00,15.62,15.79,15.62,15.78,104500.0,13.5898,13.7377,13.5898,13.729,104500.0
2008-01-16 09:50:00,15.76,15.78,15.49,15.51,197900.0,13.7116,13.729,13.4767,13.4941,197900.0
2008-01-16 10:00:00,15.51,15.55,15.17,15.23,186900.0,13.4941,13.5289,13.1983,13.2505,186900.0
2008-01-16 10:10:00,15.23,15.5,15.02,15.03,275600.0,13.2505,13.4854,13.0678,13.0765,275600.0
2008-01-16 10:20:00,15.01,15.17,14.92,15.05,98000.0,13.0591,13.1983,12.9808,13.0939,98000.0
2008-01-16 10:30:00,15.04,15.44,15.03,15.19,225600.0,13.0852,13.4332,13.0765,13.2157,225600.0
2008-01-16 10:40:00,15.18,15.23,15.1,15.11,45900.0,13.207,13.2505,13.1374,13.1461,45900.0
2008-01-16 10:50:00,15.11,15.24,15.02,15.23,46300.0,13.1461,13.2592,13.0678,13.2505,46300.0
2008-01-16 11:00:00,15.25,15.31,14.96,15.02,125400.0,13.2679,13.3201,13.0156,13.0678,125400.0
2008-01-16 11:10:00,15.03,15.15,14.83,15.05,113200.0,13.0765,13.1809,12.9025,13.0939,113200.0
2008-01-16 11:20:00,15.05,15.33,14.99,15.28,72300.0,13.0939,13.3375,13.0417,13.294,72300.0
2008-01-16 11:30:00,15.27,15.27,14.98,15.1,88800.0,13.2853,13.2853,13.033,13.1374,88800.0
2008-01-16 11:40:00,15.11,15.12,15.06,15.09,72900.0,13.1461,13.1548,13.1026,13.1287,72900.0
2008-01-16 11:50:00,15.1,15.23,15.07,15.18,91400.0,13.1374,13.2505,13.1113,13.207,91400.0
2008-01-16 12:00:00,15.19,15.33,15.19,15.29,63200.0,13.2157,13.3375,13.2157,13.3027,63200.0
2008-01-16 12:10:00,15.28,15.29,15.17,15.24,55500.0,13.294,13.3027,13.1983,13.2592,55500.0
2008-01-16 12:20:00,15.23,15.36,15.1,15.14,125100.0,13.2505,13.3636,13.1374,13.1722,125100.0
2008-01-16 12:30:00,15.14,15.23,15.1,15.13,138500.0,13.1722,13.2505,13.1374,13.1635,138500.0
2008-01-16 12:40:00,15.13,15.22,15.08,15.2,87000.0,13.1635,13.2418,13.12,13.2244,87000.0
2008-01-16 12:50:00,15.2,15.25,15.09,15.21,277300.0,13.2244,13.2679,13.1287,13.2331,277300.0
2008-01-16 13:00:00,15.21,15.34,15.1,15.14,178100.0,13.2331,13.3462,13.1374,13.1722,178100.0
2008-01-16 13:10:00,15.13,15.21,15.09,15.16,67700.0,13.1635,13.2331,13.1287,13.1896,67700.0
2008-01-16 13:20:00,15.16,15.21,15.09,15.17,42000.0,13.1896,13.2331,13.1287,13.1983,42000.0
2008-01-16 13:30:00,15.17,15.35,15.1,15.34,84800.0,13.1983,13.3549,13.1374,13.3462,84800.0
2008-01-16 13:40:00,15.33,15.49,15.28,15.46,85300.0,13.3375,13.4767,13.294,13.4506,85300.0
2008-01-16 13:50:00,15.47,15.79,15.46,15.7,181100.0,13.4593,13.7377,13.4506,13.6594,181100.0
2008-01-16 14:00:00,15.7,15.94,15.5,15.75,204100.0,13.6594,13.8682,13.4854,13.7029,204100.0
2008-01-16 14:10:00,15.76,16.22,15.73,15.95,317900.0,13.7116,14.1118,13.6855,13.8769,317900.0
2008-01-16 14:20:00,15.94,15.98,15.57,15.98,125300.0,13.8682,13.903,13.5463,13.903,125300.0
2008-01-16 14:30:00,15.97,16.1,15.95,16.0,168100.0,13.8943,14.0074,13.8769,13.9204,168100.0
2008-01-16 14:40:00,16.0,16.0,15.92,15.98,80000.0,13.9204,13.9204,13.8508,13.903,80000.0
2008-01-16 14:50:00,15.99,16.19,15.93,16.03,186600.0,13.9117,14.0857,13.8595,13.9465,186600.0
2008-01-16 15:00:00,16.05,16.12,15.88,15.99,149800.0,13.9639,14.0248,13.816,13.9117,149800.0
2008-01-16 15:10:00,16.0,16.02,15.94,16.0,144400.0,13.9204,13.9378,13.8682,13.9204,144400.0
2008-01-16 15:20:00,16.0,16.03,15.77,15.93,130000.0,13.9204,13.9465,13.7203,13.8595,130000.0
2008-01-16 15:30:00,15.94,15.98,15.75,15.78,192400.0,13.8682,13.903,13.7029,13.729,192400.0
2008-01-16 15:40:00,15.8,15.92,15.65,15.9,345300.0,13.7464,13.8508,13.6159,13.8334,345300.0
2008-01-16 15:50:00,15.9,16.14,15.86,16.0,430800.0,13.8334,14.0422,13.7986,13.9204,430800.0
2008-01-17 09:30:00,16.1,16.18,15.65,15.98,141000.0,14.0074,14.077,13.6159,13.903,141000.0
2008-01-17 09:40:00,16.1,16.47,15.97,16.05,103700.0,14.0074,14.3293,13.8943,13.9639,103700.0
2008-01-17 09:50:00,16.06,16.13,15.7,15.73,142800.0,13.9726,14.0335,13.6594,13.6855,142800.0
2008-01-17 10:00:00,15.73,15.99,15.5,15.97,145900.0,13.6855,13.9117,13.4854,13.8943,145900.0
2008-01-17 10:10:00,15.97,15.97,15.6,15.61,195500.0,13.8943,13.8943,13.5724,13.5811,195500.0
2008-01-17 10:20:00,15.6,15.93,15.52,15.9,210500.0,13.5724,13.8595,13.5028,13.8334,210500.0
2008-01-17 10:30:00,15.9,15.91,15.61,15.71,175000.0,13.8334,13.8421,13.5811,13.6681,175000.0
2008-01-17 10:40:00,15.69,15.75,15.66,15.75,76300.0,13.6507,13.7029,13.6246,13.7029,76300.0
2008-01-17 10:50:00,15.75,15.87,15.66,15.69,123900.0,13.7029,13.8073,13.6246,13.6507,123900.0
2008-01-17 11:00:00,15.71,15.79,15.57,15.7,128800.0,13.6681,13.7377,13.5463,13.6594,128800.0
2008-01-17 11:10:00,15.7,15.72,15.51,15.6,118900.0,13.6594,13.6768,13.4941,13.5724,118900.0
2008-01-17 11:20:00,15.59,15.66,15.45,15.52,119800.0,13.5637,13.6246,13.4419,13.5028,119800.0
2008-01-17 11:30:00,15.52,15.61,15.5,15.52,56300.0,13.5028,13.5811,13.4854,13.5028,56300.0
2008-01-17 11:40:00,15.5,15.57,15.26,15.54,73700.0,13.4854,13.5463,13.2766,13.5202,73700.0
2008-01-17 11:50:00,15.54,15.59,15.48,15.57,51900.0,13.5202,13.5637,13.468,13.5463,51900.0
2008-01-17 12:00:00,15.54,15.56,15.35,15.37,48600.0,13.5202,13.5376,13.3549,13.3723,48600.0
2008-01-17 12:10:00,15.37,15.44,15.3,15.36,60700.0,13.3723,13.4332,13.3114,13.3636,60700.0
2008-01-17 12:20:00,15.38,15.5,15.31,15.43,52600.0,13.381,13.4854,13.3201,13.4245,52600.0
2008-01-17 12:30:00,15.44,15.6,15.44,15.55,37700.0,13.4332,13.5724,13.4332,13.5289,37700.0
2008-01-17 12:40:00,15.55,15.56,15.5,15.52,27700.0,13.5289,13.5376,13.4854,13.5028,27700.0
2008-01-17 12:50:00,15.52,15.52,15.4,15.46,50300.0,13.5028,13.5028,13.3984,13.4506,50300.0
2008-01-17 13:00:00,15.45,15.49,15.29,15.47,43700.0,13.4419,13.4767,13.3027,13.4593,43700.0
2008-01-17 13:10:00,15.48,15.64,15.47,15.57,58500.0,13.468,13.6072,13.4593,13.5463,58500.0
2008-01-17 13:20:00,15.56,15.57,15.47,15.48,65900.0,13.5376,13.5463,13.4593,13.468,65900.0
2008-01-17 13:30:00,15.5,15.82,15.49,15.74,196800.0,13.4854,13.7638,13.4767,13.6942,196800.0
2008-01-17 13:40:00,15.73,15.76,15.63,15.72,124000.0,13.6855,13.7116,13.5985,13.6768,124000.0
2008-01-17 13:50:00,15.73,15.75,15.65,15.68,40400.0,13.6855,13.7029,13.6159,13.642,40400.0
2008-01-17 14:00:00,15.68,15.74,15.6,15.6,40000.0,13.642,13.6942,13.5724,13.5724,40000.0
2008-01-17 14:10:00,15.61,15.74,15.5,15.62,80800.0,13.5811,13.6942,13.4854,13.5898,80800.0
2008-01-17 14:20:00,15.6,15.67,15.45,15.45,99200.0,13.5724,13.6333,13.4419,13.4419,99200.0
2008-01-17 14:30:00,15.46,15.54,15.35,15.35,61100.0,13.4506,13.5202,13.3549,13.3549,61100.0
2008-01-17 14:40:00,15.35,15.37,15.14,15.34,109600.0,13.3549,13.3723,13.1722,13.3462,109600.0
2008-01-17 14:50:00,15.36,15.46,15.3,15.42,70100.0,13.3636,13.4506,13.3114,13.4158,70100.0
2008-01-17 15:00:00,15.42,15.51,15.28,15.39,104500.0,13.4158,13.4941,13.294,13.3897,104500.0
2008-01-17 15:10:00,15.39,15.53,15.26,15.35,110000.0,13.3897,13.5115,13.2766,13.3549,110000.0
2008-01-17 15:20:00,15.35,15.4,15.23,15.23,98100.0,13.3549,13.3984,13.2505,13.2505,98100.0
2008-01-17 15:30:00,15.23,15.4,15.15,15.32,160600.0,13.2505,13.3984,13.1809,13.3288,160600.0
2008-01-17 15:40:00,15.32,15.36,15.12,15.12,202800.0,13.3288,13.3636,13.1548,13.1548,202800.0
2008-01-17 15:50:00,15.12,15.2,14.68,15.18,677800.0,13.1548,13.2244,12.772,13.207,677800.0
2008-01-18 09:30:00,15.58,15.6,15.36,15.56,70000.0,13.555,13.5724,13.3636,13.5376,70000.0
2008-01-18 09:40:00,15.56,15.6,15.24,15.31,68900.0,13.5376,13.5724,13.2592,13.3201,68900.0
2008-01-18 09:50:00,15.31,15.33,14.92,15.1,132600.0,13.3201,13.3375,12.9808,13.1374,132600.0
2008-01-18 10:00:00,15.13,15.44,15.13,15.42,74200.0,13.1635,13.4332,13.1635,13.4158,74200.0
2008-01-18 10:10:00,15.42,15.56,15.21,15.48,150300.0,13.4158,13.5376,13.2331,13.468,150300.0
2008-01-18 10:20:00,15.49,15.64,15.29,15.3,81600.0,13.4767,13.6072,13.3027,13.3114,81600.0
2008-01-18 10:30:00,15.3,15.39,15.28,15.32,55000.0,13.3114,13.3897,13.294,13.3288,55000.0
2008-01-18 10:40:00,15.3,15.33,15.18,15.19,42800.0,13.3114,13.3375,13.207,13.2157,42800.0
2008-01-18 10:50:00,15.19,15.3,15.19,15.24,55600.0,13.2157,13.3114,13.2157,13.2592,55600.0
2008-01-18 11:00:00,15.25,15.28,15.21,15.25,28800.0,13.2679,13.294,13.2331,13.2679,28800.0
2008-01-18 11:10:00,15.25,15.33,15.14,15.16,56900.0,13.2679,13.3375,13.1722,13.1896,56900.0
2008-01-18 11:20:00,15.15,15.23,15.1,15.13,83400.0,13.1809,13.2505,13.1374,13.1635,83400.0
2008-01-18 11:30:00,15.12,15.16,15.0,15.05,97600.0,13.1548,13.1896,13.0504,13.0939,97600.0
2008-01-18 11:40:00,15.03,15.03,14.87,14.94,43900.0,13.0765,13.0765,12.9373,12.9982,43900.0
2008-01-18 11:50:00,14.92,15.01,14.92,14.94,12400.0,12.9808,13.0591,12.9808,12.9982,12400.0
2008-01-18 12:00:00,14.92,15.14,14.9,15.11,40700.0,12.9808,13.1722,12.9634,13.1461,40700.0
2008-01-18 12:10:00,15.11,15.22,15.06,15.12,81200.0,13.1461,13.2418,13.1026,13.1548,81200.0
2008-01-18 12:20:00,15.12,15.13,14.97,15.09,50200.0,13.1548,13.1635,13.0243,13.1287,50200.0
2008-01-18 12:30:00,15.1,15.12,14.97,15.06,41600.0,13.1374,13.1548,13.0243,13.1026,41600.0
2008-01-18 12:40:00,15.08,15.11,15.03,15.09,25500.0,13.12,13.1461,13.0765,13.1287,25500.0
2008-01-18 12:50:00,15.08,15.11,15.03,15.06,45800.0,13.12,13.1461,13.0765,13.1026,45800.0
2008-01-18 13:00:00,15.07,15.17,15.07,15.13,99800.0,13.1113,13.1983,13.1113,13.1635,99800.0
2008-01-18 13:10:00,15.14,15.15,15.08,15.08,18700.0,13.1722,13.1809,13.12,13.12,18700.0
2008-01-18 13:20:00,15.08,15.1,15.07,15.08,16600.0,13.12,13.1374,13.1113,13.12,16600.0
2008-01-18 13:30:00,15.09,15.17,15.08,15.14,28700.0,13.1287,13.1983,13.12,13.1722,28700.0
2008-01-18 13:40:00,15.13,15.29,15.05,15.2,37600.0,13.1635,13.3027,13.0939,13.2244,37600.0
2008-01-18 13:50:00,15.2,15.2,15.11,15.11,19100.0,13.2244,13.2244,13.1461,13.1461,19100.0
2008-01-18 14:00:00,15.1,15.29,15.1,15.19,27900.0,13.1374,13.3027,13.1374,13.2157,27900.0
2008-01-18 14:10:00,15.18,15.27,15.1,15.23,37200.0,13.207,13.2853,13.1374,13.2505,37200.0
2008-01-18 14:20:00,15.22,15.23,15.07,15.08,46700.0,13.2418,13.2505,13.1113,13.12,46700.0
2008-01-18 14:30:00,15.08,15.1,14.95,15.1,70400.0,13.12,13.1374,13.0069,13.1374,70400.0
2008-01-18 14:40:00,15.1,15.12,15.03,15.08,26400.0,13.1374,13.1548,13.0765,13.12,26400.0
2008-01-18 14:50:00,15.08,15.19,15.04,15.18,39400.0,13.12,13.2157,13.0852,13.207,39400.0
2008-01-18 15:00:00,15.18,15.23,15.09,15.13,85100.0,13.207,13.2505,13.1287,13.1635,85100.0
2008-01-18 15:10:00,15.12,15.22,15.1,15.16,49200.0,13.1548,13.2418,13.1374,13.1896,49200.0
2008-01-18 15:20:00,15.15,15.16,15.04,15.05,32400.0,13.1809,13.1896,13.0852,13.0939,32400.0
2008-01-18 15:30:00,15.05,15.22,15.05,15.17,55600.0,13.0939,13.2418,13.0939,13.1983,55600.0
2008-01-18 15:40:00,15.15,15.27,15.02,15.22,89000.0,13.1809,13.2853,13.0678,13.2418,89000.0
2008-01-18 15:50:00,15.22,15.24,15.12,15.15,163200.0,13.2418,13.2592,13.1548,13.1809,163200.0
2008-01-22 09:30:00,13.7,14.94,13.7,14.51,304900.0,11.9193,12.9982,11.9193,12.6241,304900.0
2008-01-22 09:40:00,14.62,14.98,14.46,14.77,150400.0,12.7198,13.033,12.5806,12.8503,150400.0
2008-01-22 09:50:00,14.76,14.82,14.3,14.51,205500.0,12.8416,12.8938,12.4414,12.6241,205500.0
2008-01-22 10:00:00,14.51,14.85,14.5,14.85,61200.0,12.6241,12.9199,12.6154,12.9199,61200.0
2008-01-22 10:10:00,14.84,14.99,14.58,14.91,216100.0,12.9112,13.0417,12.685,12.9721,216100.0
2008-01-22 10:20:00,14.93,15.39,14.9,15.31,108600.0,12.9895,13.3897,12.9634,13.3201,108600.0
2008-01-22 10:30:00,15.3,15.3,15.02,15.2,72300.0,13.3114,13.3114,13.0678,13.2244,72300.0
2008-01-22 10:40:00,15.21,15.34,14.96,15.08,53000.0,13.2331,13.3462,13.0156,13.12,53000.0
2008-01-22 10:50:00,15.07,15.22,14.92,15.07,73300.0,13.1113,13.2418,12.9808,13.1113,73300.0
2008-01-22 11:00:00,15.09,15.35,15.06,15.35,95800.0,13.1287,13.3549,13.1026,13.3549,95800.0
2008-01-22 11:10:00,15.36,15.39,14.9,14.98,65900.0,13.3636,13.3897,12.9634,13.033,65900.0
2008-01-22 11:20:00,14.96,15.03,14.87,14.94,73700.0,13.0156,13.0765,12.9373,12.9982,73700.0
2008-01-22 11:30:00,14.95,15.03,14.95,15.01,99600.0,13.0069,13.0765,13.0069,13.0591,99600.0
2008-01-22 11:40:00,15.0,15.04,14.92,14.99,110600.0,13.0504,13.0852,12.9808,13.0417,110600.0
2008-01-22 11:50:00,14.99,15.07,14.96,15.0,71800.0,13.0417,13.1113,13.0156,13.0504,71800.0
2008-01-22 12:00:00,15.0,15.07,14.99,15.07,64500.0,13.0504,13.1113,13.0417,13.1113,64500.0
2008-01-22 12:10:00,15.07,15.11,14.96,15.01,85700.0,13.1113,13.1461,13.0156,13.0591,85700.0
2008-01-22 12:20:00,15.01,15.01,14.96,15.0,123000.0,13.0591,13.0591,13.0156,13.0504,123000.0
2008-01-22 12:30:00,14.99,15.25,14.94,15.21,106800.0,13.0417,13.2679,12.9982,13.2331,106800.0
2008-01-22 12:40:00,15.19,15.25,14.98,15.0,46100.0,13.2157,13.2679,13.033,13.0504,46100.0
2008-01-22 12:50:00,15.0,15.07,14.99,15.02,28500.0,13.0504,13.1113,13.0417,13.0678,28500.0
2008-01-22 13:00:00,15.01,15.05,14.97,15.03,48600.0,13.0591,13.0939,13.0243,13.0765,48600.0
2008-01-22 13:10:00,15.02,15.02,14.92,14.96,102500.0,13.0678,13.0678,12.9808,13.0156,102500.0
2008-01-22 13:20:00,14.96,15.01,14.96,15.0,41000.0,13.0156,13.0591,13.0156,13.0504,41000.0
2008-01-22 13:30:00,15.0,15.01,14.98,14.98,34600.0,13.0504,13.0591,13.033,13.033,34600.0
2008-01-22 13:40:00,14.98,15.01,14.45,14.81,201200.0,13.033,13.0591,12.5719,12.8851,201200.0
2008-01-22 13:50:00,14.84,14.94,14.78,14.85,110200.0,12.9112,12.9982,12.859,12.9199,110200.0
2008-01-22 14:00:00,14.85,14.86,14.61,14.64,149200.0,12.9199,12.9286,12.7111,12.7372,149200.0
2008-01-22 14:10:00,14.64,14.79,14.64,14.7,110300.0,12.7372,12.8677,12.7372,12.7894,110300.0
2008-01-22 14:20:00,14.7,14.75,14.69,14.7,55100.0,12.7894,12.8329,12.7807,12.7894,55100.0
2008-01-22 14:30:00,14.71,14.72,14.5,14.72,183300.0,12.7981,12.8068,12.6154,12.8068,183300.0
2008-01-22 14:40:00,14.72,14.77,14.7,14.74,53400.0,12.8068,12.8503,12.7894,12.8242,53400.0
2008-01-22 14:50:00,14.74,14.89,14.73,14.84,104100.0,12.8242,12.9547,12.8155,12.9112,104100.0
2008-01-22 15:00:00,14.85,14.89,14.76,14.82,74600.0,12.9199,12.9547,12.8416,12.8938,74600.0
2008-01-22 15:10:00,14.8,14.82,14.63,14.65,133100.0,12.8764,12.8938,12.7285,12.7459,133100.0
2008-01-22 15:20:00,14.65,14.69,14.52,14.54,205100.0,12.7459,12.7807,12.6328,12.6502,205100.0
2008-01-22 15:30:00,14.54,14.66,14.5,14.63,257400.0,12.6502,12.7546,12.6154,12.7285,257400.0
2008-01-22 15:40:00,14.64,14.66,14.47,14.53,192000.0,12.7372,12.7546,12.5893,12.6415,192000.0
2008-01-22 15:50:00,14.58,14.94,14.51,14.83,259000.0,12.685,12.9982,12.6241,12.9025,259000.0
2008-01-23 09:30:00,14.21,14.68,14.0,14.45,61000.0,12.3631,12.772,12.1804,12.5719,61000.0
2008-01-23 09:40:00,14.45,15.0,14.45,14.95,40000.0,12.5719,13.0504,12.5719,13.0069,40000.0
2008-01-23 09:50:00,14.94,14.94,14.55,14.81,56700.0,12.9982,12.9982,12.6589,12.8851,56700.0
2008-01-23 10:00:00,14.8,15.1,14.79,14.9,157100.0,12.8764,13.1374,12.8677,12.9634,157100.0
2008-01-23 10:10:00,14.9,15.08,14.82,15.06,57000.0,12.9634,13.12,12.8938,13.1026,57000.0
2008-01-23 10:20:00,15.07,15.08,14.85,14.94,67800.0,13.1113,13.12,12.9199,12.9982,67800.0
2008-01-23 10:30:00,14.95,15.04,14.92,14.98,84000.0,13.0069,13.0852,12.9808,13.033,84000.0
2008-01-23 10:40:00,14.98,15.01,14.86,14.98,86500.0,13.033,13.0591,12.9286,13.033,86500.0
2008-01-23 10:50:00,14.98,15.04,14.93,14.99,91100.0,13.033,13.0852,12.9895,13.0417,91100.0
2008-01-23 11:00:00,14.96,15.03,14.94,15.0,74000.0,13.0156,13.0765,12.9982,13.0504,74000.0
2008-01-23 11:10:00,14.99,15.0,14.98,15.0,33300.0,13.0417,13.0504,13.033,13.0504,33300.0
2008-01-23 11:20:00,15.0,15.08,14.98,15.05,53300.0,13.0504,13.12,13.033,13.0939,53300.0
2008-01-23 11:30:00,15.05,15.05,14.98,15.03,66100.0,13.0939,13.0939,13.033,13.0765,66100.0
2008-01-23 11:40:00,15.02,15.05,14.9,14.92,31500.0,13.0678,13.0939,12.9634,12.9808,31500.0
2008-01-23 11:50:00,14.91,15.06,14.91,15.01,23900.0,12.9721,13.1026,12.9721,13.0591,23900.0
2008-01-23 12:00:00,15.0,15.43,14.98,15.36,182200.0,13.0504,13.4245,13.033,13.3636,182200.0
2008-01-23 12:10:00,15.37,15.39,14.95,15.07,104300.0,13.3723,13.3897,13.0069,13.1113,104300.0
2008-01-23 12:20:00,15.07,15.07,14.96,15.0,32400.0,13.1113,13.1113,13.0156,13.0504,32400.0
2008-01-23 12:30:00,15.0,15.02,14.91,14.97,83600.0,13.0504,13.0678,12.9721,13.0243,83600.0
2008-01-23 12:40:00,14.95,15.03,14.9,14.99,52900.0,13.0069,13.0765,12.9634,13.0417,52900.0
2008-01-23 12:50:00,14.99,15.04,14.94,14.94,10200.0,13.0417,13.0852,12.9982,12.9982,10200.0
2008-01-23 13:00:00,14.94,15.0,14.85,14.85,22200.0,12.9982,13.0504,12.9199,12.9199,22200.0
2008-01-23 13:10:00,14.85,14.87,14.76,14.86,33400.0,12.9199,12.9373,12.8416,12.9286,33400.0
2008-01-23 13:20:00,14.86,14.94,14.85,14.9,29000.0,12.9286,12.9982,12.9199,12.9634,29000.0
2008-01-23 13:30:00,14.9,15.03,14.85,15.03,68200.0,12.9634,13.0765,12.9199,13.0765,68200.0
2008-01-23 13:40:00,15.02,15.06,15.0,15.06,28100.0,13.0678,13.1026,13.0504,13.1026,28100.0
2008-01-23 13:50:00,15.06,15.16,15.01,15.16,13700.0,13.1026,13.1896,13.0591,13.1896,13700.0
2008-01-23 14:00:00,15.22,15.33,15.12,15.26,51300.0,13.2418,13.3375,13.1548,13.2766,51300.0
2008-01-23 14:10:00,15.29,15.32,15.03,15.11,25200.0,13.3027,13.3288,13.0765,13.1461,25200.0
2008-01-23 14:20:00,15.11,16.0,15.11,15.58,126500.0,13.1461,13.9204,13.1461,13.555,126500.0
2008-01-23 14:30:00,15.6,15.89,15.51,15.83,88700.0,13.5724,13.8247,13.4941,13.7725,88700.0
2008-01-23 14:40:00,15.86,15.97,15.55,15.58,111100.0,13.7986,13.8943,13.5289,13.555,111100.0
2008-01-23 14:50:00,15.56,15.67,15.0,15.26,145500.0,13.5376,13.6333,13.0504,13.2766,145500.0
2008-01-23 15:00:00,15.25,15.8,15.11,15.77,220000.0,13.2679,13.7464,13.1461,13.7203,220000.0
2008-01-23 15:10:00,15.75,15.97,15.75,15.86,122100.0,13.7029,13.8943,13.7029,13.7986,122100.0
2008-01-23 15:20:00,15.86,16.08,15.76,16.08,176000.0,13.7986,13.99,13.7116,13.99,176000.0
2008-01-23 15:30:00,16.07,16.24,16.07,16.17,160500.0,13.9813,14.1292,13.9813,14.0683,160500.0
2008-01-23 15:40:00,16.15,16.24,16.03,16.13,129200.0,14.0509,14.1292,13.9465,14.0335,129200.0
2008-01-23 15:50:00,16.12,16.19,15.85,16.13,125400.0,14.0248,14.0857,13.7899,14.0335,125400.0
2008-01-24 09:30:00,15.98,16.12,15.63,15.93,100900.0,13.903,14.0248,13.5985,13.8595,100900.0
2008-01-24 09:40:00,15.92,16.0,15.84,15.86,93400.0,13.8508,13.9204,13.7812,13.7986,93400.0
2008-01-24 09:50:00,15.83,15.86,15.6,15.72,86200.0,13.7725,13.7986,13.5724,13.6768,86200.0
2008-01-24 10:00:00,15.73,16.0,15.7,15.91,71700.0,13.6855,13.9204,13.6594,13.8421,71700.0
2008-01-24 10:10:00,15.91,16.0,15.85,15.98,102200.0,13.8421,13.9204,13.7899,13.903,102200.0
2008-01-24 10:20:00,15.98,15.98,15.9,15.97,130000.0,13.903,13.903,13.8334,13.8943,130000.0
2008-01-24 10:30:00,15.97,16.21,15.95,16.09,116700.0,13.8943,14.1031,13.8769,13.9987,116700.0
2008-01-24 10:40:00,16.06,16.08,16.0,16.04,20500.0,13.9726,13.99,13.9204,13.9552,20500.0
2008-01-24 10:50:00,16.05,16.12,15.99,16.12,81200.0,13.9639,14.0248,13.9117,14.0248,81200.0
2008-01-24 11:00:00,16.11,16.11,15.87,15.88,87600.0,14.0161,14.0161,13.8073,13.816,87600.0
2008-01-24 11:10:00,15.88,15.98,15.81,15.88,68900.0,13.816,13.903,13.7551,13.816,68900.0
2008-01-24 11:20:00,15.88,15.91,15.79,15.86,74300.0,13.816,13.8421,13.7377,13.7986,74300.0
2008-01-24 11:30:00,15.88,16.01,15.88,15.93,62200.0,13.816,13.9291,13.816,13.8595,62200.0
2008-01-24 11:40:00,15.93,15.99,15.89,15.96,39700.0,13.8595,13.9117,13.8247,13.8856,39700.0
2008-01-24 11:50:00,15.96,15.99,15.92,15.95,19300.0,13.8856,13.9117,13.8508,13.8769,19300.0
2008-01-24 12:00:00,15.93,15.95,15.9,15.95,18000.0,13.8595,13.8769,13.8334,13.8769,18000.0
2008-01-24 12:10:00,15.95,15.99,15.91,15.99,32200.0,13.8769,13.9117,13.8421,13.9117,32200.0
2008-01-24 12:20:00,16.0,16.0,15.71,15.72,55300.0,13.9204,13.9204,13.6681,13.6768,55300.0
2008-01-24 12:30:00,15.74,15.82,15.7,15.7,28900.0,13.6942,13.7638,13.6594,13.6594,28900.0
2008-01-24 12:40:00,15.7,15.7,15.62,15.66,30700.0,13.6594,13.6594,13.5898,13.6246,30700.0
2008-01-24 12:50:00,15.67,15.88,15.66,15.85,47100.0,13.6333,13.816,13.6246,13.7899,47100.0
2008-01-24 13:00:00,15.85,15.87,15.83,15.85,36300.0,13.7899,13.8073,13.7725,13.7899,36300.0
2008-01-24 13:10:00,15.84,15.96,15.83,15.86,57100.0,13.7812,13.8856,13.7725,13.7986,57100.0
2008-01-24 13:20:00,15.85,15.87,15.84,15.85,16200.0,13.7899,13.8073,13.7812,13.7899,16200.0
2008-01-24 13:30:00,15.84,15.92,15.84,15.85,29900.0,13.7812,13.8508,13.7812,13.7899,29900.0
2008-01-24 13:40:00,15.85,15.95,15.84,15.87,26500.0,13.7899,13.8769,13.7812,13.8073,26500.0
2008-01-24 13:50:00,15.87,16.04,15.83,15.85,90800.0,13.8073,13.9552,13.7725,13.7899,90800.0
2008-01-24 14:00:00,15.85,15.92,15.82,15.89,29600.0,13.7899,13.8508,13.7638,13.8247,29600.0
2008-01-24 14:10:00,15.86,15.86,15.73,15.84,139500.0,13.7986,13.7986,13.6855,13.7812,139500.0
2008-01-24 14:20:00,15.84,15.88,15.81,15.83,59200.0,13.7812,13.816,13.7551,13.7725,59200.0
2008-01-24 14:30:00,15.83,15.92,15.82,15.92,38300.0,13.7725,13.8508,13.7638,13.8508,38300.0
2008-01-24 14:40:00,15.92,15.93,15.72,15.72,59600.0,13.8508,13.8595,13.6768,13.6768,59600.0
2008-01-24 14:50:00,15.71,15.87,15.67,15.86,90300.0,13.6681,13.8073,13.6333,13.7986,90300.0
2008-01-24 15:00:00,15.87,15.95,15.75,15.89,74600.0,13.8073,13.8769,13.7029,13.8247,74600.0
2008-01-24 15:10:00,15.89,15.91,15.84,15.88,38100.0,13.8247,13.8421,13.7812,13.816,38100.0
2008-01-24 15:20:00,15.89,15.89,15.85,15.86,474900.0,13.8247,13.8247,13.7899,13.7986,474900.0
2008-01-24 15:30:00,15.86,15.87,15.81,15.85,128500.0,13.7986,13.8073,13.7551,13.7899,128500.0
2008-01-24 15:40:00,15.85,15.95,15.84,15.87,199900.0,13.7899,13.8769,13.7812,13.8073,199900.0
2008-01-24 15:50:00,15.89,15.99,15.87,15.96,140400.0,13.8247,13.9117,13.8073,13.8856,140400.0
2008-01-25 09:30:00,16.0,16.5,16.0,16.21,145400.0,13.9204,14.3554,13.9204,14.1031,145400.0
2008-01-25 09:40:00,16.2,16.27,16.02,16.16,194300.0,14.0944,14.1553,13.9378,14.0596,194300.0
2008-01-25 09:50:00,16.16,16.17,15.67,15.99,210500.0,14.0596,14.0683,13.6333,13.9117,210500.0
2008-01-25 10:00:00,15.99,16.14,15.95,16.09,176100.0,13.9117,14.0422,13.8769,13.9987,176100.0
2008-01-25 10:10:00,16.1,16.25,16.05,16.2,119700.0,14.0074,14.1379,13.9639,14.0944,119700.0
2008-01-25 10:20:00,16.2,16.34,16.05,16.06,134000.0,14.0944,14.2162,13.9639,13.9726,134000.0
2008-01-25 10:30:00,16.06,16.12,15.97,16.01,103600.0,13.9726,14.0248,13.8943,13.9291,103600.0
2008-01-25 10:40:00,16.02,16.09,15.82,16.05,140400.0,13.9378,13.9987,13.7638,13.9639,140400.0
2008-01-25 10:50:00,16.09,16.15,15.9,15.91,75300.0,13.9987,14.0509,13.8334,13.8421,75300.0
2008-01-25 11:00:00,15.9,15.93,15.77,15.78,92300.0,13.8334,13.8595,13.7203,13.729,92300.0
2008-01-25 11:10:00,15.77,15.78,15.56,15.73,126500.0,13.7203,13.729,13.5376,13.6855,126500.0
2008-01-25 11:20:00,15.72,15.75,15.62,15.74,81200.0,13.6768,13.7029,13.5898,13.6942,81200.0
2008-01-25 11:30:00,15.75,15.82,15.71,15.77,45900.0,13.7029,13.7638,13.6681,13.7203,45900.0
2008-01-25 11:40:00,15.77,15.77,15.7,15.73,33300.0,13.7203,13.7203,13.6594,13.6855,33300.0
2008-01-25 11:50:00,15.73,15.86,15.73,15.83,29700.0,13.6855,13.7986,13.6855,13.7725,29700.0
2008-01-25 12:00:00,15.83,15.93,15.81,15.86,25600.0,13.7725,13.8595,13.7551,13.7986,25600.0
2008-01-25 12:10:00,15.86,15.93,15.86,15.92,13400.0,13.7986,13.8595,13.7986,13.8508,13400.0
2008-01-25 12:20:00,15.92,15.92,15.82,15.88,30700.0,13.8508,13.8508,13.7638,13.816,30700.0
2008-01-25 12:30:00,15.89,15.98,15.85,15.85,39800.0,13.8247,13.903,13.7899,13.7899,39800.0
2008-01-25 12:40:00,15.86,15.87,15.77,15.85,24700.0,13.7986,13.8073,13.7203,13.7899,24700.0
2008-01-25 12:50:00,15.85,15.92,15.77,15.78,19000.0,13.7899,13.8508,13.7203,13.729,19000.0
2008-01-25 13:00:00,15.77,15.8,15.65,15.67,35300.0,13.7203,13.7464,13.6159,13.6333,35300.0
2008-01-25 13:10:00,15.67,15.8,15.66,15.78,17100.0,13.6333,13.7464,13.6246,13.729,17100.0
2008-01-25 13:20:00,15.77,15.78,15.7,15.72,19600.0,13.7203,13.729,13.6594,13.6768,19600.0
2008-01-25 13:30:00,15.73,15.77,15.6,15.65,54900.0,13.6855,13.7203,13.5724,13.6159,54900.0
2008-01-25 13:40:00,15.65,15.73,15.65,15.7,38100.0,13.6159,13.6855,13.6159,13.6594,38100.0
2008-01-25 13:50:00,15.71,15.74,15.63,15.7,78700.0,13.6681,13.6942,13.5985,13.6594,78700.0
2008-01-25 14:00:00,15.7,15.73,15.69,15.73,50700.0,13.6594,13.6855,13.6507,13.6855,50700.0
2008-01-25 14:10:00,15.73,15.81,15.7,15.8,84200.0,13.6855,13.7551,13.6594,13.7464,84200.0
2008-01-25 14:20:00,15.79,15.96,15.75,15.76,81700.0,13.7377,13.8856,13.7029,13.7116,81700.0
2008-01-25 14:30:00,15.76,15.9,15.75,15.85,32300.0,13.7116,13.8334,13.7029,13.7899,32300.0
2008-01-25 14:40:00,15.82,15.87,15.78,15.82,35500.0,13.7638,13.8073,13.729,13.7638,35500.0
2008-01-25 14:50:00,15.82,15.92,15.76,15.8,36100.0,13.7638,13.8508,13.7116,13.7464,36100.0
2008-01-25 15:00:00,15.78,15.86,15.76,15.8,15800.0,13.729,13.7986,13.7116,13.7464,15800.0
2008-01-25 15:10:00,15.8,16.1,15.78,16.07,96700.0,13.7464,14.0074,13.729,13.9813,96700.0
2008-01-25 15:20:00,16.07,16.18,15.9,16.06,68900.0,13.9813,14.077,13.8334,13.9726,68900.0
2008-01-25 15:30:00,16.06,16.11,15.98,16.11,142300.0,13.9726,14.0161,13.903,14.0161,142300.0
2008-01-25 15:40:00,16.11,16.18,16.02,16.06,87100.0,14.0161,14.077,13.9378,13.9726,87100.0
2008-01-25 15:50:00,16.06,16.22,16.02,16.18,142700.0,13.9726,14.1118,13.9378,14.077,142700.0
2008-01-28 09:30:00,16.21,16.3,15.95,16.15,83500.0,14.1031,14.1814,13.8769,14.0509,83500.0
2008-01-28 09:40:00,16.15,16.6,16.03,16.54,220700.0,14.0509,14.4424,13.9465,14.3902,220700.0
2008-01-28 09:50:00,16.54,16.69,16.3,16.36,150300.0,14.3902,14.5207,14.1814,14.2336,150300.0
2008-01-28 10:00:00,16.35,16.38,16.09,16.1,126000.0,14.2249,14.251,13.9987,14.0074,126000.0
2008-01-28 10:10:00,16.12,16.22,16.04,16.08,56200.0,14.0248,14.1118,13.9552,13.99,56200.0
2008-01-28 10:20:00,16.11,16.19,16.04,16.11,59100.0,14.0161,14.0857,13.9552,14.0161,59100.0
2008-01-28 10:30:00,16.08,16.2,16.06,16.06,47300.0,13.99,14.0944,13.9726,13.9726,47300.0
2008-01-28 10:40:00,16.06,16.2,16.04,16.12,38600.0,13.9726,14.0944,13.9552,14.0248,38600.0
2008-01-28 10:50:00,16.11,16.15,16.04,16.12,34400.0,14.0161,14.0509,13.9552,14.0248,34400.0
2008-01-28 11:00:00,16.12,16.3,16.05,16.3,53500.0,14.0248,14.1814,13.9639,14.1814,53500.0
2008-01-28 11:10:00,16.28,16.4,16.1,16.13,77500.0,14.164,14.2684,14.0074,14.0335,77500.0
2008-01-28 11:20:00,16.12,16.13,16.05,16.09,35200.0,14.0248,14.0335,13.9639,13.9987,35200.0
2008-01-28 11:30:00,16.1,16.14,16.06,16.07,28700.0,14.0074,14.0422,13.9726,13.9813,28700.0
2008-01-28 11:40:00,16.07,16.08,15.99,16.0,61600.0,13.9813,13.99,13.9117,13.9204,61600.0
2008-01-28 11:50:00,16.01,16.02,16.0,16.01,19500.0,13.9291,13.9378,13.9204,13.9291,19500.0
2008-01-28 12:00:00,16.01,16.04,15.92,15.97,61700.0,13.9291,13.9552,13.8508,13.8943,61700.0
2008-01-28 12:10:00,15.96,15.97,15.92,15.92,34400.0,13.8856,13.8943,13.8508,13.8508,34400.0
2008-01-28 12:20:00,15.92,15.96,15.92,15.92,24300.0,13.8508,13.8856,13.8508,13.8508,24300.0
2008-01-28 12:30:00,15.92,15.94,15.91,15.92,55900.0,13.8508,13.8682,13.8421,13.8508,55900.0
2008-01-28 12:40:00,15.92,16.04,15.92,16.03,51000.0,13.8508,13.9552,13.8508,13.9465,51000.0
2008-01-28 12:50:00,16.03,16.03,15.98,16.0,18800.0,13.9465,13.9465,13.903,13.9204,18800.0
2008-01-28 13:00:00,16.0,16.08,15.97,16.03,39700.0,13.9204,13.99,13.8943,13.9465,39700.0
2008-01-28 13:10:00,16.03,16.03,16.0,16.01,80300.0,13.9465,13.9465,13.9204,13.9291,80300.0
2008-01-28 13:20:00,16.0,16.02,15.99,16.01,54400.0,13.9204,13.9378,13.9117,13.9291,54400.0
2008-01-28 13:30:00,16.0,16.01,15.98,16.0,75600.0,13.9204,13.9291,13.903,13.9204,75600.0
2008-01-28 13:40:00,16.0,16.01,15.92,15.93,91700.0,13.9204,13.9291,13.8508,13.8595,91700.0
2008-01-28 13:50:00,15.93,16.05,15.93,15.96,57600.0,13.8595,13.9639,13.8595,13.8856,57600.0
2008-01-28 14:00:00,15.95,16.04,15.92,16.04,48300.0,13.8769,13.9552,13.8508,13.9552,48300.0
2008-01-28 14:10:00,16.04,16.05,16.01,16.02,40300.0,13.9552,13.9639,13.9291,13.9378,40300.0
2008-01-28 14:20:00,16.02,16.21,16.02,16.11,59700.0,13.9378,14.1031,13.9378,14.0161,59700.0
2008-01-28 14:30:00,16.11,16.2,16.09,16.09,64500.0,14.0161,14.0944,13.9987,13.9987,64500.0
2008-01-28 14:40:00,16.09,16.15,16.09,16.1,172500.0,13.9987,14.0509,13.9987,14.0074,172500.0
2008-01-28 14:50:00,16.1,16.17,16.07,16.07,141800.0,14.0074,14.0683,13.9813,13.9813,141800.0
2008-01-28 15:00:00,16.07,16.11,16.05,16.09,191200.0,13.9813,14.0161,13.9639,13.9987,191200.0
2008-01-28 15:10:00,16.09,16.1,16.01,16.04,216200.0,13.9987,14.0074,13.9291,13.9552,216200.0
2008-01-28 15:20:00,16.04,16.04,15.95,15.96,240100.0,13.9552,13.9552,13.8769,13.8856,240100.0
2008-01-28 15:30:00,15.96,16.13,15.95,16.12,252200.0,13.8856,14.0335,13.8769,14.0248,252200.0
2008-01-28 15:40:00,16.12,16.12,16.04,16.04,202700.0,14.0248,14.0248,13.9552,13.9552,202700.0
2008-01-28 15:50:00,16.04,16.17,16.03,16.15,484600.0,13.9552,14.0683,13.9465,14.0509,484600.0
2008-01-29 09:30:00,16.16,16.55,16.16,16.28,154500.0,14.0596,14.3989,14.0596,14.164,154500.0
2008-01-29 09:40:00,16.28,16.3,16.16,16.17,76700.0,14.164,14.1814,14.0596,14.0683,76700.0
2008-01-29 09:50:00,16.22,16.26,16.22,16.24,58500.0,14.1118,14.1466,14.1118,14.1292,58500.0
2008-01-29 10:00:00,16.25,16.28,16.07,16.23,112000.0,14.1379,14.164,13.9813,14.1205,112000.0
2008-01-29 10:10:00,16.25,16.41,16.22,16.32,72000.0,14.1379,14.2771,14.1118,14.1988,72000.0
2008-01-29 10:20:00,16.32,16.4,16.24,16.25,38200.0,14.1988,14.2684,14.1292,14.1379,38200.0
2008-01-29 10:30:00,16.27,16.31,16.23,16.29,61300.0,14.1553,14.1901,14.1205,14.1727,61300.0
2008-01-29 10:40:00,16.29,16.3,16.24,16.25,38500.0,14.1727,14.1814,14.1292,14.1379,38500.0
2008-01-29 10:50:00,16.25,16.28,16.23,16.25,47600.0,14.1379,14.164,14.1205,14.1379,47600.0
2008-01-29 11:00:00,16.25,16.35,16.24,16.34,71300.0,14.1379,14.2249,14.1292,14.2162,71300.0
2008-01-29 11:10:00,16.35,16.37,16.25,16.26,72700.0,14.2249,14.2423,14.1379,14.1466,72700.0
2008-01-29 11:20:00,16.25,16.29,16.23,16.29,43900.0,14.1379,14.1727,14.1205,14.1727,43900.0
2008-01-29 11:30:00,16.29,16.3,16.26,16.3,55100.0,14.1727,14.1814,14.1466,14.1814,55100.0
2008-01-29 11:40:00,16.3,16.35,16.24,16.3,180100.0,14.1814,14.2249,14.1292,14.1814,180100.0
2008-01-29 11:50:00,16.3,16.35,16.27,16.32,177200.0,14.1814,14.2249,14.1553,14.1988,177200.0
2008-01-29 12:00:00,16.32,16.34,16.29,16.31,65000.0,14.1988,14.2162,14.1727,14.1901,65000.0
2008-01-29 12:10:00,16.31,16.32,16.28,16.31,33800.0,14.1901,14.1988,14.164,14.1901,33800.0
2008-01-29 12:20:00,16.31,16.33,16.2,16.29,57000.0,14.1901,14.2075,14.0944,14.1727,57000.0
2008-01-29 12:30:00,16.29,16.29,16.21,16.21,51000.0,14.1727,14.1727,14.1031,14.1031,51000.0
2008-01-29 12:40:00,16.21,16.27,16.2,16.22,59500.0,14.1031,14.1553,14.0944,14.1118,59500.0
2008-01-29 12:50:00,16.22,16.23,16.22,16.22,27600.0,14.1118,14.1205,14.1118,14.1118,27600.0
2008-01-29 13:00:00,16.22,16.26,16.21,16.25,39100.0,14.1118,14.1466,14.1031,14.1379,39100.0
2008-01-29 13:10:00,16.25,16.26,16.21,16.22,94800.0,14.1379,14.1466,14.1031,14.1118,94800.0
2008-01-29 13:20:00,16.23,16.23,16.19,16.19,161100.0,14.1205,14.1205,14.0857,14.0857,161100.0
2008-01-29 13:30:00,16.19,16.2,15.89,16.05,194000.0,14.0857,14.0944,13.8247,13.9639,194000.0
2008-01-29 13:40:00,16.05,16.06,15.99,16.0,202300.0,13.9639,13.9726,13.9117,13.9204,202300.0
2008-01-29 13:50:00,15.99,16.02,15.89,15.91,123800.0,13.9117,13.9378,13.8247,13.8421,123800.0
2008-01-29 14:00:00,15.91,16.0,15.89,15.91,111000.0,13.8421,13.9204,13.8247,13.8421,111000.0
2008-01-29 14:10:00,15.91,16.01,15.9,16.01,271100.0,13.8421,13.9291,13.8334,13.9291,271100.0
2008-01-29 14:20:00,16.0,16.01,15.93,15.95,57000.0,13.9204,13.9291,13.8595,13.8769,57000.0
2008-01-29 14:30:00,15.95,15.96,15.91,15.96,52000.0,13.8769,13.8856,13.8421,13.8856,52000.0
2008-01-29 14:40:00,15.97,16.05,15.91,15.95,149300.0,13.8943,13.9639,13.8421,13.8769,149300.0
2008-01-29 14:50:00,15.94,15.99,15.92,15.97,128500.0,13.8682,13.9117,13.8508,13.8943,128500.0
2008-01-29 15:00:00,15.95,16.2,15.93,16.07,510700.0,13.8769,14.0944,13.8595,13.9813,510700.0
2008-01-29 15:10:00,16.07,16.07,15.94,15.98,275500.0,13.9813,13.9813,13.8682,13.903,275500.0
2008-01-29 15:20:00,15.98,16.01,15.9,15.93,110200.0,13.903,13.9291,13.8334,13.8595,110200.0
2008-01-29 15:30:00,15.93,15.98,15.83,15.96,110100.0,13.8595,13.903,13.7725,13.8856,110100.0
2008-01-29 15:40:00,15.95,16.01,15.9,16.0,153100.0,13.8769,13.9291,13.8334,13.9204,153100.0
2008-01-29 15:50:00,16.0,16.08,15.98,16.0,440600.0,13.9204,13.99,13.903,13.9204,440600.0
2008-01-30 09:30:00,15.95,16.23,15.92,16.15,37600.0,13.8769,14.1205,13.8508,14.0509,37600.0
2008-01-30 09:40:00,16.12,16.37,16.1,16.26,101100.0,14.0248,14.2423,14.0074,14.1466,101100.0
2008-01-30 09:50:00,16.27,16.32,16.08,16.12,166900.0,14.1553,14.1988,13.99,14.0248,166900.0
2008-01-30 10:00:00,16.09,16.31,16.0,16.3,96000.0,13.9987,14.1901,13.9204,14.1814,96000.0
2008-01-30 10:10:00,16.3,16.32,16.16,16.2,71800.0,14.1814,14.1988,14.0596,14.0944,71800.0
2008-01-30 10:20:00,16.19,16.3,16.16,16.28,113200.0,14.0857,14.1814,14.0596,14.164,113200.0
2008-01-30 10:30:00,16.27,16.32,16.18,16.3,120800.0,14.1553,14.1988,14.077,14.1814,120800.0
2008-01-30 10:40:00,16.29,16.39,16.2,16.38,90300.0,14.1727,14.2597,14.0944,14.251,90300.0
2008-01-30 10:50:00,16.38,16.54,16.38,16.51,104900.0,14.251,14.3902,14.251,14.3641,104900.0
2008-01-30 11:00:00,16.52,16.52,16.42,16.47,24800.0,14.3728,14.3728,14.2858,14.3293,24800.0
2008-01-30 11:10:00,16.47,16.5,16.4,16.45,48600.0,14.3293,14.3554,14.2684,14.3119,48600.0
2008-01-30 11:20:00,16.44,16.46,16.36,16.38,43200.0,14.3032,14.3206,14.2336,14.251,43200.0
2008-01-30 11:30:00,16.38,16.46,16.31,16.4,51000.0,14.251,14.3206,14.1901,14.2684,51000.0
2008-01-30 11:40:00,16.4,16.43,16.32,16.41,73300.0,14.2684,14.2945,14.1988,14.2771,73300.0
2008-01-30 11:50:00,16.43,16.51,16.38,16.4,129200.0,14.2945,14.3641,14.251,14.2684,129200.0
2008-01-30 12:00:00,16.4,16.66,16.4,16.65,108800.0,14.2684,14.4946,14.2684,14.4859,108800.0
2008-01-30 12:10:00,16.65,16.66,16.53,16.59,85700.0,14.4859,14.4946,14.3815,14.4337,85700.0
2008-01-30 12:20:00,16.59,16.61,16.5,16.57,69700.0,14.4337,14.4511,14.3554,14.4163,69700.0
2008-01-30 12:30:00,16.57,16.61,16.34,16.36,73800.0,14.4163,14.4511,14.2162,14.2336,73800.0
2008-01-30 12:40:00,16.36,16.48,16.3,16.31,112500.0,14.2336,14.338,14.1814,14.1901,112500.0
2008-01-30 12:50:00,16.3,16.42,16.25,16.41,55000.0,14.1814,14.2858,14.1379,14.2771,55000.0
2008-01-30 13:00:00,16.41,16.42,16.3,16.32,45100.0,14.2771,14.2858,14.1814,14.1988,45100.0
2008-01-30 13:10:00,16.32,16.41,16.27,16.27,107900.0,14.1988,14.2771,14.1553,14.1553,107900.0
2008-01-30 13:20:00,16.27,16.3,16.16,16.27,142200.0,14.1553,14.1814,14.0596,14.1553,142200.0
2008-01-30 13:30:00,16.26,16.3,16.25,16.25,65300.0,14.1466,14.1814,14.1379,14.1379,65300.0
2008-01-30 13:40:00,16.25,16.27,16.2,16.26,45200.0,14.1379,14.1553,14.0944,14.1466,45200.0
2008-01-30 13:50:00,16.26,16.27,16.24,16.24,36800.0,14.1466,14.1553,14.1292,14.1292,36800.0
2008-01-30 14:00:00,16.24,16.33,16.2,16.2,89000.0,14.1292,14.2075,14.0944,14.0944,89000.0
2008-01-30 14:10:00,16.2,16.59,16.2,16.3,67100.0,14.0944,14.4337,14.0944,14.1814,67100.0
2008-01-30 14:20:00,16.44,16.45,16.16,16.36,160200.0,14.3032,14.3119,14.0596,14.2336,160200.0
2008-01-30 14:30:00,16.35,16.36,16.24,16.33,135400.0,14.2249,14.2336,14.1292,14.2075,135400.0
2008-01-30 14:40:00,16.33,16.42,16.31,16.38,70800.0,14.2075,14.2858,14.1901,14.251,70800.0
2008-01-30 14:50:00,16.38,16.47,16.31,16.43,85200.0,14.251,14.3293,14.1901,14.2945,85200.0
2008-01-30 15:00:00,16.44,16.53,16.4,16.46,162600.0,14.3032,14.3815,14.2684,14.3206,162600.0
2008-01-30 15:10:00,16.45,16.45,16.22,16.29,473900.0,14.3119,14.3119,14.1118,14.1727,473900.0
2008-01-30 15:20:00,16.26,16.3,16.09,16.22,244400.0,14.1466,14.1814,13.9987,14.1118,244400.0
2008-01-30 15:30:00,16.21,16.25,16.13,16.2,313400.0,14.1031,14.1379,14.0335,14.0944,313400.0
2008-01-30 15:40:00,16.2,16.22,16.1,16.13,196300.0,14.0944,14.1118,14.0074,14.0335,196300.0
2008-01-30 15:50:00,16.13,16.26,16.06,16.2,459800.0,14.0335,14.1466,13.9726,14.0944,459800.0
2008-01-31 09:30:00,15.9,16.15,15.9,16.15,20000.0,13.8334,14.0509,13.8334,14.0509,20000.0
2008-01-31 09:40:00,16.11,16.2,15.9,15.91,43300.0,14.0161,14.0944,13.8334,13.8421,43300.0
2008-01-31 09:50:00,15.92,16.18,15.91,16.14,75500.0,13.8508,14.077,13.8421,14.0422,75500.0
2008-01-31 10:00:00,16.14,16.15,16.07,16.1,66500.0,14.0422,14.0509,13.9813,14.0074,66500.0
2008-01-31 10:10:00,16.12,16.21,16.04,16.05,111000.0,14.0248,14.1031,13.9552,13.9639,111000.0
2008-01-31 10:20:00,16.05,16.13,15.97,16.13,43200.0,13.9639,14.0335,13.8943,14.0335,43200.0
2008-01-31 10:30:00,16.14,16.14,15.97,16.03,29500.0,14.0422,14.0422,13.8943,13.9465,29500.0
2008-01-31 10:40:00,16.03,16.13,16.02,16.13,22800.0,13.9465,14.0335,13.9378,14.0335,22800.0
2008-01-31 10:50:00,16.13,16.31,16.07,16.3,66500.0,14.0335,14.1901,13.9813,14.1814,66500.0
2008-01-31 11:00:00,16.29,16.3,16.22,16.25,30100.0,14.1727,14.1814,14.1118,14.1379,30100.0
2008-01-31 11:10:00,16.25,16.26,16.21,16.25,124400.0,14.1379,14.1466,14.1031,14.1379,124400.0
2008-01-31 11:20:00,16.25,16.34,16.24,16.3,100100.0,14.1379,14.2162,14.1292,14.1814,100100.0
2008-01-31 11:30:00,16.31,16.34,16.27,16.32,47100.0,14.1901,14.2162,14.1553,14.1988,47100.0
2008-01-31 11:40:00,16.31,16.43,16.31,16.37,98200.0,14.1901,14.2945,14.1901,14.2423,98200.0
2008-01-31 11:50:00,16.38,16.61,16.35,16.44,142900.0,14.251,14.4511,14.2249,14.3032,142900.0
2008-01-31 12:00:00,16.43,16.49,16.34,16.37,50200.0,14.2945,14.3467,14.2162,14.2423,50200.0
2008-01-31 12:10:00,16.38,16.56,16.36,16.42,70600.0,14.251,14.4076,14.2336,14.2858,70600.0
2008-01-31 12:20:00,16.41,16.5,16.37,16.41,37800.0,14.2771,14.3554,14.2423,14.2771,37800.0
2008-01-31 12:30:00,16.42,16.49,16.34,16.36,90700.0,14.2858,14.3467,14.2162,14.2336,90700.0
2008-01-31 12:40:00,16.36,16.37,16.33,16.36,41100.0,14.2336,14.2423,14.2075,14.2336,41100.0
2008-01-31 12:50:00,16.36,16.36,16.31,16.34,22500.0,14.2336,14.2336,14.1901,14.2162,22500.0
2008-01-31 13:00:00,16.34,16.4,16.33,16.34,76100.0,14.2162,14.2684,14.2075,14.2162,76100.0
2008-01-31 13:10:00,16.33,16.41,16.32,16.34,82900.0,14.2075,14.2771,14.1988,14.2162,82900.0
2008-01-31 13:20:00,16.33,16.41,16.33,16.37,90000.0,14.2075,14.2771,14.2075,14.2423,90000.0
2008-01-31 13:30:00,16.37,16.44,16.37,16.4,101200.0,14.2423,14.3032,14.2423,14.2684,101200.0
2008-01-31 13:40:00,16.41,16.48,16.36,16.48,87700.0,14.2771,14.338,14.2336,14.338,87700.0
2008-01-31 13:50:00,16.47,16.48,16.36,16.39,75100.0,14.3293,14.338,14.2336,14.2597,75100.0
2008-01-31 14:00:00,16.39,16.44,16.35,16.41,84900.0,14.2597,14.3032,14.2249,14.2771,84900.0
2008-01-31 14:10:00,16.4,16.5,16.35,16.47,139300.0,14.2684,14.3554,14.2249,14.3293,139300.0
2008-01-31 14:20:00,16.48,16.59,16.41,16.55,176500.0,14.338,14.4337,14.2771,14.3989,176500.0
2008-01-31 14:30:00,16.54,16.61,16.43,16.51,164200.0,14.3902,14.4511,14.2945,14.3641,164200.0
2008-01-31 14:40:00,16.52,16.59,16.49,16.53,96600.0,14.3728,14.4337,14.3467,14.3815,96600.0
2008-01-31 14:50:00,16.52,16.54,16.46,16.5,101900.0,14.3728,14.3902,14.3206,14.3554,101900.0
2008-01-31 15:00:00,16.49,16.5,16.39,16.5,123100.0,14.3467,14.3554,14.2597,14.3554,123100.0
2008-01-31 15:10:00,16.5,16.6,16.48,16.51,205500.0,14.3554,14.4424,14.338,14.3641,205500.0
2008-01-31 15:20:00,16.5,16.75,16.49,16.75,141900.0,14.3554,14.5729,14.3467,14.5729,141900.0
2008-01-31 15:30:00,16.75,16.86,16.74,16.85,189300.0,14.5729,14.6686,14.5642,14.6599,189300.0
2008-01-31 15:40:00,16.85,16.99,16.78,16.93,258300.0,14.6599,14.7817,14.599,14.7295,258300.0
2008-01-31 15:50:00,16.93,17.0,16.68,16.83,227800.0,14.7295,14.7904,14.512,14.6425,227800.0
2008-02-01 09:30:00,16.8,17.04,16.77,16.9,193000.0,14.6164,14.8252,14.5903,14.7034,193000.0
2008-02-01 09:40:00,16.87,16.9,16.76,16.88,110500.0,14.6773,14.7034,14.5816,14.686,110500.0
2008-02-01 09:50:00,16.88,16.9,16.78,16.81,32300.0,14.686,14.7034,14.599,14.6251,32300.0
2008-02-01 10:00:00,16.8,16.9,16.79,16.88,91700.0,14.6164,14.7034,14.6077,14.686,91700.0
2008-02-01 10:10:00,16.88,16.88,16.67,16.69,74700.0,14.686,14.686,14.5033,14.5207,74700.0
2008-02-01 10:20:00,16.7,16.74,16.58,16.74,63800.0,14.5294,14.5642,14.425,14.5642,63800.0
2008-02-01 10:30:00,16.73,16.77,16.57,16.63,121500.0,14.5555,14.5903,14.4163,14.4685,121500.0
2008-02-01 10:40:00,16.64,16.65,16.44,16.52,115100.0,14.4772,14.4859,14.3032,14.3728,115100.0
2008-02-01 10:50:00,16.52,16.64,16.5,16.57,28900.0,14.3728,14.4772,14.3554,14.4163,28900.0
2008-02-01 11:00:00,16.57,16.68,16.51,16.66,26400.0,14.4163,14.512,14.3641,14.4946,26400.0
2008-02-01 11:10:00,16.7,16.88,16.68,16.85,16000.0,14.5294,14.686,14.512,14.6599,16000.0
2008-02-01 11:20:00,16.85,16.86,16.77,16.83,20800.0,14.6599,14.6686,14.5903,14.6425,20800.0
2008-02-01 11:30:00,16.83,16.9,16.79,16.9,25600.0,14.6425,14.7034,14.6077,14.7034,25600.0
2008-02-01 11:40:00,16.9,16.91,16.83,16.91,64300.0,14.7034,14.7121,14.6425,14.7121,64300.0
2008-02-01 11:50:00,16.91,17.0,16.91,16.99,32900.0,14.7121,14.7904,14.7121,14.7817,32900.0
2008-02-01 12:00:00,16.99,16.99,16.89,16.98,21400.0,14.7817,14.7817,14.6947,14.773,21400.0
2008-02-01 12:10:00,16.98,16.99,16.93,16.93,23200.0,14.773,14.7817,14.7295,14.7295,23200.0
2008-02-01 12:20:00,16.93,17.05,16.9,17.04,156100.0,14.7295,14.8339,14.7034,14.8252,156100.0
2008-02-01 12:30:00,17.04,17.04,16.98,16.99,50500.0,14.8252,14.8252,14.773,14.7817,50500.0
2008-02-01 12:40:00,16.99,17.03,16.93,16.98,116100.0,14.7817,14.8165,14.7295,14.773,116100.0
2008-02-01 12:50:00,16.98,17.01,16.94,16.99,94500.0,14.773,14.7991,14.7382,14.7817,94500.0
2008-02-01 13:00:00,16.99,17.0,16.98,16.99,72300.0,14.7817,14.7904,14.773,14.7817,72300.0
2008-02-01 13:10:00,16.99,17.02,16.95,17.01,54600.0,14.7817,14.8078,14.7469,14.7991,54600.0
2008-02-01 13:20:00,17.0,17.0,16.99,17.0,62500.0,14.7904,14.7904,14.7817,14.7904,62500.0
2008-02-01 13:30:00,17.0,17.09,16.99,17.04,207700.0,14.7904,14.8687,14.7817,14.8252,207700.0
2008-02-01 13:40:00,17.04,17.09,16.99,17.07,83700.0,14.8252,14.8687,14.7817,14.8513,83700.0
2008-02-01 13:50:00,17.07,17.2,17.06,17.16,102000.0,14.8513,14.9644,14.8426,14.9296,102000.0
2008-02-01 14:00:00,17.15,17.24,17.07,17.24,66600.0,14.9209,14.9992,14.8513,14.9992,66600.0
2008-02-01 14:10:00,17.24,17.33,17.23,17.24,185300.0,14.9992,15.0775,14.9905,14.9992,185300.0
2008-02-01 14:20:00,17.24,17.68,17.24,17.6,239000.0,14.9992,15.382,14.9992,15.3124,239000.0
2008-02-01 14:30:00,17.6,18.0,17.58,17.97,316800.0,15.3124,15.6605,15.295,15.6344,316800.0
2008-02-01 14:40:00,17.97,18.31,17.89,18.0,853000.0,15.6344,15.9302,15.5648,15.6605,853000.0
2008-02-01 14:50:00,18.0,18.16,17.92,18.02,324200.0,15.6605,15.7997,15.5909,15.6779,324200.0
2008-02-01 15:00:00,18.03,18.25,17.99,18.2,457700.0,15.6866,15.878,15.6518,15.8345,457700.0
2008-02-01 15:10:00,18.2,18.42,18.2,18.3,385900.0,15.8345,16.0259,15.8345,15.9215,385900.0
2008-02-01 15:20:00,18.33,18.33,18.19,18.2,324900.0,15.9476,15.9476,15.8258,15.8345,324900.0
2008-02-01 15:30:00,18.2,18.21,18.16,18.2,291300.0,15.8345,15.8432,15.7997,15.8345,291300.0
2008-02-01 15:40:00,18.2,18.29,18.19,18.25,363600.0,15.8345,15.9128,15.8258,15.878,363600.0
2008-02-01 15:50:00,18.25,18.64,18.24,18.49,751100.0,15.878,16.2173,15.8693,16.0868,751100.0
2008-02-04 09:30:00,18.44,18.79,18.26,18.34,341500.0,16.0433,16.3478,15.8867,15.9563,341500.0
2008-02-04 09:40:00,18.33,18.34,18.03,18.05,214800.0,15.9476,15.9563,15.6866,15.704,214800.0
2008-02-04 09:50:00,18.05,18.25,18.03,18.07,216400.0,15.704,15.878,15.6866,15.7214,216400.0
2008-02-04 10:00:00,18.08,18.1,17.92,18.03,211500.0,15.7301,15.7475,15.5909,15.6866,211500.0
2008-02-04 10:10:00,18.02,18.15,18.0,18.08,76800.0,15.6779,15.791,15.6605,15.7301,76800.0
2008-02-04 10:20:00,18.09,18.15,17.95,18.13,147000.0,15.7388,15.791,15.617,15.7736,147000.0
2008-02-04 10:30:00,18.13,18.15,18.04,18.04,132100.0,15.7736,15.791,15.6953,15.6953,132100.0
2008-02-04 10:40:00,18.04,18.07,18.02,18.02,74800.0,15.6953,15.7214,15.6779,15.6779,74800.0
2008-02-04 10:50:00,18.03,18.07,17.99,18.0,191700.0,15.6866,15.7214,15.6518,15.6605,191700.0
2008-02-04 11:00:00,18.01,18.02,17.8,17.84,184200.0,15.6692,15.6779,15.4865,15.5213,184200.0
2008-02-04 11:10:00,17.85,17.97,17.84,17.94,92100.0,15.53,15.6344,15.5213,15.6083,92100.0
2008-02-04 11:20:00,17.94,18.0,17.92,18.0,136300.0,15.6083,15.6605,15.5909,15.6605,136300.0
2008-02-04 11:30:00,17.99,18.0,17.92,17.95,81300.0,15.6518,15.6605,15.5909,15.617,81300.0
2008-02-04 11:40:00,17.94,18.0,17.89,17.98,90400.0,15.6083,15.6605,15.5648,15.6431,90400.0
2008-02-04 11:50:00,17.99,18.01,17.95,17.96,160100.0,15.6518,15.6692,15.617,15.6257,160100.0
2008-02-04 12:00:00,17.98,18.0,17.87,17.88,116100.0,15.6431,15.6605,15.5474,15.5561,116100.0
2008-02-04 12:10:00,17.88,17.92,17.85,17.9,82300.0,15.5561,15.5909,15.53,15.5735,82300.0
2008-02-04 12:20:00,17.9,17.91,17.8,17.81,115300.0,15.5735,15.5822,15.4865,15.4952,115300.0
2008-02-04 12:30:00,17.82,17.83,17.53,17.6,71500.0,15.5039,15.5126,15.2515,15.3124,71500.0
2008-02-04 12:40:00,17.61,17.7,17.61,17.68,97200.0,15.3211,15.3994,15.3211,15.382,97200.0
2008-02-04 12:50:00,17.69,17.77,17.64,17.74,90500.0,15.3907,15.4603,15.3472,15.4342,90500.0
2008-02-04 13:00:00,17.74,17.79,17.62,17.74,93300.0,15.4342,15.4777,15.3298,15.4342,93300.0
2008-02-04 13:10:00,17.73,17.74,17.65,17.67,79500.0,15.4255,15.4342,15.3559,15.3733,79500.0
2008-02-04 13:20:00,17.67,17.68,17.54,17.56,59800.0,15.3733,15.382,15.2602,15.2776,59800.0
2008-02-04 13:30:00,17.56,17.65,17.52,17.53,73800.0,15.2776,15.3559,15.2428,15.2515,73800.0
2008-02-04 13:40:00,17.53,17.61,17.43,17.6,102300.0,15.2515,15.3211,15.1645,15.3124,102300.0
2008-02-04 13:50:00,17.61,17.68,17.59,17.67,65500.0,15.3211,15.382,15.3037,15.3733,65500.0
2008-02-04 14:00:00,17.67,17.67,17.53,17.54,41900.0,15.3733,15.3733,15.2515,15.2602,41900.0
2008-02-04 14:10:00,17.52,17.62,17.52,17.59,75700.0,15.2428,15.3298,15.2428,15.3037,75700.0
2008-02-04 14:20:00,17.6,17.7,17.59,17.67,71600.0,15.3124,15.3994,15.3037,15.3733,71600.0
2008-02-04 14:30:00,17.68,17.7,17.63,17.65,83700.0,15.382,15.3994,15.3385,15.3559,83700.0
2008-02-04 14:40:00,17.65,17.76,17.6,17.72,325900.0,15.3559,15.4516,15.3124,15.4168,325900.0
2008-02-04 14:50:00,17.71,17.74,17.51,17.53,93100.0,15.4081,15.4342,15.2341,15.2515,93100.0
2008-02-04 15:00:00,17.52,17.53,17.48,17.48,81100.0,15.2428,15.2515,15.208,15.208,81100.0
2008-02-04 15:10:00,17.48,17.54,17.47,17.5,58800.0,15.208,15.2602,15.1993,15.2254,58800.0
2008-02-04 15:20:00,17.51,17.56,17.45,17.47,124800.0,15.2341,15.2776,15.1819,15.1993,124800.0
2008-02-04 15:30:00,17.47,17.48,17.22,17.29,177200.0,15.1993,15.208,14.9818,15.0427,177200.0
2008-02-04 15:40:00,17.3,17.42,17.29,17.39,241000.0,15.0514,15.1558,15.0427,15.1297,241000.0
2008-02-04 15:50:00,17.39,17.45,17.1,17.18,492400.0,15.1297,15.1819,14.8774,14.947,492400.0
2008-02-05 09:30:00,16.9,17.23,16.83,17.19,117000.0,14.7034,14.9905,14.6425,14.9557,117000.0
2008-02-05 09:40:00,17.19,17.49,17.09,17.13,111600.0,14.9557,15.2167,14.8687,14.9035,111600.0
2008-02-05 09:50:00,17.12,17.27,17.01,17.18,146100.0,14.8948,15.0253,14.7991,14.947,146100.0
2008-02-05 10:00:00,17.19,17.37,17.09,17.29,204300.0,14.9557,15.1123,14.8687,15.0427,204300.0
2008-02-05 10:10:00,17.3,17.48,17.3,17.47,42100.0,15.0514,15.208,15.0514,15.1993,42100.0
2008-02-05 10:20:00,17.46,17.67,17.36,17.67,72300.0,15.1906,15.3733,15.1036,15.3733,72300.0
2008-02-05 10:30:00,17.66,17.76,17.47,17.52,153300.0,15.3646,15.4516,15.1993,15.2428,153300.0
2008-02-05 10:40:00,17.52,17.56,17.49,17.53,45500.0,15.2428,15.2776,15.2167,15.2515,45500.0
2008-02-05 10:50:00,17.55,17.58,17.47,17.47,96500.0,15.2689,15.295,15.1993,15.1993,96500.0
2008-02-05 11:00:00,17.48,17.48,17.38,17.41,64800.0,15.208,15.208,15.121,15.1471,64800.0
2008-02-05 11:10:00,17.41,17.53,17.4,17.53,43700.0,15.1471,15.2515,15.1384,15.2515,43700.0
2008-02-05 11:20:00,17.53,17.56,17.39,17.5,83700.0,15.2515,15.2776,15.1297,15.2254,83700.0
2008-02-05 11:30:00,17.5,17.57,17.4,17.55,82600.0,15.2254,15.2863,15.1384,15.2689,82600.0
2008-02-05 11:40:00,17.56,17.67,17.51,17.64,81900.0,15.2776,15.3733,15.2341,15.3472,81900.0
2008-02-05 11:50:00,17.62,17.77,17.59,17.62,83000.0,15.3298,15.4603,15.3037,15.3298,83000.0
2008-02-05 12:00:00,17.61,17.61,17.51,17.57,84500.0,15.3211,15.3211,15.2341,15.2863,84500.0
2008-02-05 12:10:00,17.58,17.65,17.46,17.63,54300.0,15.295,15.3559,15.1906,15.3385,54300.0
2008-02-05 12:20:00,17.62,17.64,17.52,17.53,64800.0,15.3298,15.3472,15.2428,15.2515,64800.0
2008-02-05 12:30:00,17.54,17.54,17.49,17.53,50900.0,15.2602,15.2602,15.2167,15.2515,50900.0
2008-02-05 12:40:00,17.52,17.58,17.5,17.51,55300.0,15.2428,15.295,15.2254,15.2341,55300.0
2008-02-05 12:50:00,17.51,17.57,17.43,17.49,46600.0,15.2341,15.2863,15.1645,15.2167,46600.0
2008-02-05 13:00:00,17.48,17.59,17.48,17.53,72100.0,15.208,15.3037,15.208,15.2515,72100.0
2008-02-05 13:10:00,17.54,17.65,17.47,17.65,63200.0,15.2602,15.3559,15.1993,15.3559,63200.0
2008-02-05 13:20:00,17.66,17.75,17.54,17.6,85800.0,15.3646,15.4429,15.2602,15.3124,85800.0
2008-02-05 13:30:00,17.58,17.67,17.49,17.52,66700.0,15.295,15.3733,15.2167,15.2428,66700.0
2008-02-05 13:40:00,17.52,17.59,17.39,17.43,92200.0,15.2428,15.3037,15.1297,15.1645,92200.0
2008-02-05 13:50:00,17.45,17.46,17.37,17.41,46700.0,15.1819,15.1906,15.1123,15.1471,46700.0
2008-02-05 14:00:00,17.42,17.42,17.21,17.28,108300.0,15.1558,15.1558,14.9731,15.034,108300.0
2008-02-05 14:10:00,17.29,17.38,17.26,17.38,39100.0,15.0427,15.121,15.0166,15.121,39100.0
2008-02-05 14:20:00,17.38,17.44,17.38,17.39,111000.0,15.121,15.1732,15.121,15.1297,111000.0
2008-02-05 14:30:00,17.39,17.41,17.37,17.39,50600.0,15.1297,15.1471,15.1123,15.1297,50600.0
2008-02-05 14:40:00,17.39,17.41,17.3,17.31,94100.0,15.1297,15.1471,15.0514,15.0601,94100.0
2008-02-05 14:50:00,17.31,17.31,17.24,17.24,143300.0,15.0601,15.0601,14.9992,14.9992,143300.0
2008-02-05 15:00:00,17.24,17.25,17.07,17.07,78100.0,14.9992,15.0079,14.8513,14.8513,78100.0
2008-02-05 15:10:00,17.07,17.19,16.96,17.18,210500.0,14.8513,14.9557,14.7556,14.947,210500.0
2008-02-05 15:20:00,17.19,17.26,16.99,17.1,164200.0,14.9557,15.0166,14.7817,14.8774,164200.0
2008-02-05 15:30:00,17.09,17.11,16.83,16.83,205200.0,14.8687,14.8861,14.6425,14.6425,205200.0
2008-02-05 15:40:00,16.85,17.0,16.82,16.88,213600.0,14.6599,14.7904,14.6338,14.686,213600.0
2008-02-05 15:50:00,16.88,17.01,16.88,16.95,288000.0,14.686,14.7991,14.686,14.7469,288000.0
2008-02-06 09:30:00,16.5,17.5,16.5,17.28,180700.0,14.3554,15.2254,14.3554,15.034,180700.0
2008-02-06 09:40:00,17.27,17.48,17.23,17.42,499300.0,15.0253,15.208,14.9905,15.1558,499300.0
2008-02-06 09:50:00,17.42,17.74,17.41,17.56,233100.0,15.1558,15.4342,15.1471,15.2776,233100.0
2008-02-06 10:00:00,17.57,17.73,17.57,17.7,146500.0,15.2863,15.4255,15.2863,15.3994,146500.0
2008-02-06 10:10:00,17.7,17.83,17.59,17.66,104200.0,15.3994,15.5126,15.3037,15.3646,104200.0
2008-02-06 10:20:00,17.66,17.84,17.52,17.55,140400.0,15.3646,15.5213,15.2428,15.2689,140400.0
2008-02-06 10:30:00,17.57,18.31,17.57,18.27,390700.0,15.2863,15.9302,15.2863,15.8954,390700.0
2008-02-06 10:40:00,18.27,18.29,18.02,18.03,197200.0,15.8954,15.9128,15.6779,15.6866,197200.0
2008-02-06 10:50:00,18.03,18.09,17.96,17.98,141800.0,15.6866,15.7388,15.6257,15.6431,141800.0
2008-02-06 11:00:00,17.99,18.2,17.93,18.06,201300.0,15.6518,15.8345,15.5996,15.7127,201300.0
2008-02-06 11:10:00,18.05,18.36,18.02,18.33,170900.0,15.704,15.9737,15.6779,15.9476,170900.0
2008-02-06 11:20:00,18.33,18.5,18.25,18.48,257700.0,15.9476,16.0955,15.878,16.0781,257700.0
2008-02-06 11:30:00,18.48,18.56,18.31,18.32,316900.0,16.0781,16.1477,15.9302,15.9389,316900.0
2008-02-06 11:40:00,18.32,18.43,18.2,18.34,284100.0,15.9389,16.0346,15.8345,15.9563,284100.0
2008-02-06 11:50:00,18.35,18.51,18.3,18.5,225400.0,15.965,16.1042,15.9215,16.0955,225400.0
2008-02-06 12:00:00,18.5,18.55,18.45,18.5,451900.0,16.0955,16.139,16.052,16.0955,451900.0
2008-02-06 12:10:00,18.5,18.51,18.43,18.44,205400.0,16.0955,16.1042,16.0346,16.0433,205400.0
2008-02-06 12:20:00,18.44,18.45,18.3,18.32,70400.0,16.0433,16.052,15.9215,15.9389,70400.0
2008-02-06 12:30:00,18.35,18.42,18.34,18.37,42400.0,15.965,16.0259,15.9563,15.9824,42400.0
2008-02-06 12:40:00,18.38,18.4,18.31,18.39,96700.0,15.9911,16.0085,15.9302,15.9998,96700.0
2008-02-06 12:50:00,18.38,18.39,18.31,18.38,82900.0,15.9911,15.9998,15.9302,15.9911,82900.0
2008-02-06 13:00:00,18.38,18.4,18.31,18.36,84000.0,15.9911,16.0085,15.9302,15.9737,84000.0
2008-02-06 13:10:00,18.36,18.37,18.32,18.34,72200.0,15.9737,15.9824,15.9389,15.9563,72200.0
2008-02-06 13:20:00,18.34,18.4,18.33,18.35,105600.0,15.9563,16.0085,15.9476,15.965,105600.0
2008-02-06 13:30:00,18.35,18.37,18.31,18.31,59800.0,15.965,15.9824,15.9302,15.9302,59800.0
2008-02-06 13:40:00,18.31,18.38,18.29,18.35,170700.0,15.9302,15.9911,15.9128,15.965,170700.0
2008-02-06 13:50:00,18.35,18.36,18.22,18.22,91700.0,15.965,15.9737,15.8519,15.8519,91700.0
2008-02-06 14:00:00,18.22,18.33,18.22,18.33,98700.0,15.8519,15.9476,15.8519,15.9476,98700.0
2008-02-06 14:10:00,18.33,18.35,18.19,18.26,231700.0,15.9476,15.965,15.8258,15.8867,231700.0
2008-02-06 14:20:00,18.26,18.31,18.16,18.23,247300.0,15.8867,15.9302,15.7997,15.8606,247300.0
2008-02-06 14:30:00,18.23,18.35,18.18,18.32,160300.0,15.8606,15.965,15.8171,15.9389,160300.0
2008-02-06 14:40:00,18.32,18.33,18.2,18.25,102000.0,15.9389,15.9476,15.8345,15.878,102000.0
2008-02-06 14:50:00,18.25,18.3,18.24,18.26,100500.0,15.878,15.9215,15.8693,15.8867,100500.0
2008-02-06 15:00:00,18.26,18.35,18.24,18.33,149300.0,15.8867,15.965,15.8693,15.9476,149300.0
2008-02-06 15:10:00,18.34,18.39,18.19,18.21,367700.0,15.9563,15.9998,15.8258,15.8432,367700.0
2008-02-06 15:20:00,18.21,18.27,18.13,18.25,184800.0,15.8432,15.8954,15.7736,15.878,184800.0
2008-02-06 15:30:00,18.24,18.25,18.01,18.15,140800.0,15.8693,15.878,15.6692,15.791,140800.0
2008-02-06 15:40:00,18.15,18.16,18.0,18.02,128500.0,15.791,15.7997,15.6605,15.6779,128500.0
2008-02-06 15:50:00,18.01,18.02,17.78,17.88,354000.0,15.6692,15.6779,15.469,15.5561,354000.0
2008-02-07 09:30:00,18.74,18.99,18.38,18.8,648400.0,16.3043,16.5218,15.9911,16.3565,648400.0
2008-02-07 09:40:00,18.8,18.8,18.55,18.55,379800.0,16.3565,16.3565,16.139,16.139,379800.0
2008-02-07 09:50:00,18.55,18.68,18.17,18.36,227400.0,16.139,16.2521,15.8084,15.9737,227400.0
2008-02-07 10:00:00,18.36,18.55,18.15,18.15,234300.0,15.9737,16.139,15.791,15.791,234300.0
2008-02-07 10:10:00,18.15,18.45,18.08,18.37,127100.0,15.791,16.052,15.7301,15.9824,127100.0
2008-02-07 10:20:00,18.36,18.46,18.23,18.46,84600.0,15.9737,16.0607,15.8606,16.0607,84600.0
2008-02-07 10:30:00,18.46,18.51,18.33,18.34,90800.0,16.0607,16.1042,15.9476,15.9563,90800.0
2008-02-07 10:40:00,18.34,18.41,18.26,18.33,73200.0,15.9563,16.0172,15.8867,15.9476,73200.0
2008-02-07 10:50:00,18.33,18.5,18.3,18.48,87800.0,15.9476,16.0955,15.9215,16.0781,87800.0
2008-02-07 11:00:00,18.49,18.54,18.37,18.37,101600.0,16.0868,16.1303,15.9824,15.9824,101600.0
2008-02-07 11:10:00,18.37,18.42,18.27,18.28,56700.0,15.9824,16.0259,15.8954,15.9041,56700.0
2008-02-07 11:20:00,18.27,18.3,18.25,18.29,41400.0,15.8954,15.9215,15.878,15.9128,41400.0
2008-02-07 11:30:00,18.3,18.4,18.25,18.26,66100.0,15.9215,16.0085,15.878,15.8867,66100.0
2008-02-07 11:40:00,18.26,18.33,18.26,18.32,41300.0,15.8867,15.9476,15.8867,15.9389,41300.0
2008-02-07 11:50:00,18.32,18.33,18.24,18.24,109000.0,15.9389,15.9476,15.8693,15.8693,109000.0
2008-02-07 12:00:00,18.25,18.27,18.16,18.19,80200.0,15.878,15.8954,15.7997,15.8258,80200.0
2008-02-07 12:10:00,18.19,18.4,18.09,18.1,202700.0,15.8258,16.0085,15.7388,15.7475,202700.0
2008-02-07 12:20:00,18.08,18.18,18.03,18.04,62700.0,15.7301,15.8171,15.6866,15.6953,62700.0
2008-02-07 12:30:00,18.04,18.14,18.0,18.09,71700.0,15.6953,15.7823,15.6605,15.7388,71700.0
2008-02-07 12:40:00,18.09,18.31,18.06,18.27,76400.0,15.7388,15.9302,15.7127,15.8954,76400.0
2008-02-07 12:50:00,18.28,18.39,18.24,18.29,141600.0,15.9041,15.9998,15.8693,15.9128,141600.0
2008-02-07 13:00:00,18.29,18.29,18.08,18.12,47400.0,15.9128,15.9128,15.7301,15.7649,47400.0
2008-02-07 13:10:00,18.14,18.29,18.03,18.1,79500.0,15.7823,15.9128,15.6866,15.7475,79500.0
2008-02-07 13:20:00,18.1,18.34,18.09,18.31,58800.0,15.7475,15.9563,15.7388,15.9302,58800.0
2008-02-07 13:30:00,18.31,18.34,18.15,18.22,44100.0,15.9302,15.9563,15.791,15.8519,44100.0
2008-02-07 13:40:00,18.22,18.31,18.19,18.31,40400.0,15.8519,15.9302,15.8258,15.9302,40400.0
2008-02-07 13:50:00,18.32,18.36,18.32,18.36,30600.0,15.9389,15.9737,15.9389,15.9737,30600.0
2008-02-07 14:00:00,18.35,18.4,18.35,18.37,32600.0,15.965,16.0085,15.965,15.9824,32600.0
2008-02-07 14:10:00,18.38,18.39,18.25,18.25,82900.0,15.9911,15.9998,15.878,15.878,82900.0
2008-02-07 14:20:00,18.25,18.3,18.2,18.26,44500.0,15.878,15.9215,15.8345,15.8867,44500.0
2008-02-07 14:30:00,18.27,18.29,18.17,18.2,80100.0,15.8954,15.9128,15.8084,15.8345,80100.0
2008-02-07 14:40:00,18.16,18.2,18.08,18.08,73300.0,15.7997,15.8345,15.7301,15.7301,73300.0
2008-02-07 14:50:00,18.09,18.19,18.02,18.02,91300.0,15.7388,15.8258,15.6779,15.6779,91300.0
2008-02-07 15:00:00,18.02,18.08,17.96,17.99,148700.0,15.6779,15.7301,15.6257,15.6518,148700.0
2008-02-07 15:10:00,17.98,18.08,17.94,18.0,87400.0,15.6431,15.7301,15.6083,15.6605,87400.0
2008-02-07 15:20:00,18.0,18.35,18.0,18.25,259900.0,15.6605,15.965,15.6605,15.878,259900.0
2008-02-07 15:30:00,18.25,18.44,18.25,18.39,434500.0,15.878,16.0433,15.878,15.9998,434500.0
2008-02-07 15:40:00,18.39,18.43,18.34,18.42,255500.0,15.9998,16.0346,15.9563,16.0259,255500.0
2008-02-07 15:50:00,18.42,18.6,18.34,18.45,506200.0,16.0259,16.1825,15.9563,16.052,506200.0
2008-02-08 09:30:00,18.03,18.49,17.99,18.44,104000.0,15.6866,16.0868,15.6518,16.0433,104000.0
2008-02-08 09:40:00,18.35,18.5,18.18,18.27,70400.0,15.965,16.0955,15.8171,15.8954,70400.0
2008-02-08 09:50:00,18.26,18.34,18.23,18.27,112100.0,15.8867,15.9563,15.8606,15.8954,112100.0
2008-02-08 10:00:00,18.29,18.29,18.07,18.1,52500.0,15.9128,15.9128,15.7214,15.7475,52500.0
2008-02-08 10:10:00,18.1,18.1,17.99,18.05,157000.0,15.7475,15.7475,15.6518,15.704,157000.0
2008-02-08 10:20:00,18.04,18.2,18.02,18.16,65000.0,15.6953,15.8345,15.6779,15.7997,65000.0
2008-02-08 10:30:00,18.17,18.18,18.12,18.12,55800.0,15.8084,15.8171,15.7649,15.7649,55800.0
2008-02-08 10:40:00,18.13,18.5,18.12,18.48,154800.0,15.7736,16.0955,15.7649,16.0781,154800.0
2008-02-08 10:50:00,18.48,18.48,18.36,18.37,27300.0,16.0781,16.0781,15.9737,15.9824,27300.0
2008-02-08 11:00:00,18.37,18.49,18.26,18.49,71900.0,15.9824,16.0868,15.8867,16.0868,71900.0
2008-02-08 11:10:00,18.49,18.5,18.38,18.38,90300.0,16.0868,16.0955,15.9911,15.9911,90300.0
2008-02-08 11:20:00,18.38,18.41,18.32,18.37,27700.0,15.9911,16.0172,15.9389,15.9824,27700.0
2008-02-08 11:30:00,18.36,18.44,18.34,18.41,39800.0,15.9737,16.0433,15.9563,16.0172,39800.0
2008-02-08 11:40:00,18.41,18.44,18.37,18.4,43200.0,16.0172,16.0433,15.9824,16.0085,43200.0
2008-02-08 11:50:00,18.4,18.49,18.37,18.49,37000.0,16.0085,16.0868,15.9824,16.0868,37000.0
2008-02-08 12:00:00,18.48,18.5,18.42,18.48,145400.0,16.0781,16.0955,16.0259,16.0781,145400.0
2008-02-08 12:10:00,18.48,18.5,18.38,18.41,54000.0,16.0781,16.0955,15.9911,16.0172,54000.0
2008-02-08 12:20:00,18.41,18.44,18.3,18.44,67200.0,16.0172,16.0433,15.9215,16.0433,67200.0
2008-02-08 12:30:00,18.43,18.44,18.23,18.25,151500.0,16.0346,16.0433,15.8606,15.878,151500.0
2008-02-08 12:40:00,18.26,18.42,18.18,18.42,299200.0,15.8867,16.0259,15.8171,16.0259,299200.0
2008-02-08 12:50:00,18.42,18.43,18.35,18.39,80000.0,16.0259,16.0346,15.965,15.9998,80000.0
2008-02-08 13:00:00,18.39,18.39,18.27,18.35,101200.0,15.9998,15.9998,15.8954,15.965,101200.0
2008-02-08 13:10:00,18.36,18.36,18.22,18.27,47000.0,15.9737,15.9737,15.8519,15.8954,47000.0
2008-02-08 13:20:00,18.27,18.28,18.13,18.25,119800.0,15.8954,15.9041,15.7736,15.878,119800.0
2008-02-08 13:30:00,18.25,18.26,18.17,18.18,311000.0,15.878,15.8867,15.8084,15.8171,311000.0
2008-02-08 13:40:00,18.18,18.19,18.1,18.17,258600.0,15.8171,15.8258,15.7475,15.8084,258600.0
2008-02-08 13:50:00,18.17,18.2,18.06,18.1,118100.0,15.8084,15.8345,15.7127,15.7475,118100.0
2008-02-08 14:00:00,18.1,18.1,18.0,18.01,94100.0,15.7475,15.7475,15.6605,15.6692,94100.0
2008-02-08 14:10:00,18.01,18.1,17.99,18.1,69400.0,15.6692,15.7475,15.6518,15.7475,69400.0
2008-02-08 14:20:00,18.1,18.12,18.01,18.01,54200.0,15.7475,15.7649,15.6692,15.6692,54200.0
2008-02-08 14:30:00,18.01,18.09,18.0,18.03,93600.0,15.6692,15.7388,15.6605,15.6866,93600.0
2008-02-08 14:40:00,18.04,18.16,18.03,18.1,84500.0,15.6953,15.7997,15.6866,15.7475,84500.0
2008-02-08 14:50:00,18.13,18.18,18.1,18.15,65200.0,15.7736,15.8171,15.7475,15.791,65200.0
2008-02-08 15:00:00,18.13,18.27,18.02,18.26,236100.0,15.7736,15.8954,15.6779,15.8867,236100.0
2008-02-08 15:10:00,18.26,18.3,18.18,18.18,112100.0,15.8867,15.9215,15.8171,15.8171,112100.0
2008-02-08 15:20:00,18.19,18.2,18.04,18.17,217600.0,15.8258,15.8345,15.6953,15.8084,217600.0
2008-02-08 15:30:00,18.17,18.24,18.17,18.24,253900.0,15.8084,15.8693,15.8084,15.8693,253900.0
2008-02-08 15:40:00,18.24,18.3,18.09,18.11,278700.0,15.8693,15.9215,15.7388,15.7562,278700.0
2008-02-08 15:50:00,18.12,18.25,17.99,18.19,518800.0,15.7649,15.878,15.6518,15.8258,518800.0
2008-02-11 09:30:00,18.59,18.59,17.9,18.02,98200.0,16.1738,16.1738,15.5735,15.6779,98200.0
2008-02-11 09:40:00,18.02,18.03,17.75,17.78,97700.0,15.6779,15.6866,15.4429,15.469,97700.0
2008-02-11 09:50:00,17.78,18.0,17.77,17.9,64300.0,15.469,15.6605,15.4603,15.5735,64300.0
2008-02-11 10:00:00,17.9,18.0,17.89,17.97,63100.0,15.5735,15.6605,15.5648,15.6344,63100.0
2008-02-11 10:10:00,17.99,18.0,17.9,17.98,94800.0,15.6518,15.6605,15.5735,15.6431,94800.0
2008-02-11 10:20:00,17.98,18.0,17.96,18.0,83000.0,15.6431,15.6605,15.6257,15.6605,83000.0
2008-02-11 10:30:00,18.0,18.03,17.95,18.0,86900.0,15.6605,15.6866,15.617,15.6605,86900.0
2008-02-11 10:40:00,18.0,18.0,17.98,18.0,50000.0,15.6605,15.6605,15.6431,15.6605,50000.0
2008-02-11 10:50:00,17.99,18.01,17.98,18.0,40900.0,15.6518,15.6692,15.6431,15.6605,40900.0
2008-02-11 11:00:00,17.99,18.05,17.95,17.96,167500.0,15.6518,15.704,15.617,15.6257,167500.0
2008-02-11 11:10:00,17.96,18.06,17.94,17.99,37600.0,15.6257,15.7127,15.6083,15.6518,37600.0
2008-02-11 11:20:00,17.99,18.02,17.84,17.85,79700.0,15.6518,15.6779,15.5213,15.53,79700.0
2008-02-11 11:30:00,17.84,18.01,17.7,17.92,51200.0,15.5213,15.6692,15.3994,15.5909,51200.0
2008-02-11 11:40:00,17.94,18.0,17.93,17.96,20300.0,15.6083,15.6605,15.5996,15.6257,20300.0
2008-02-11 11:50:00,17.97,18.01,17.9,17.93,29800.0,15.6344,15.6692,15.5735,15.5996,29800.0
2008-02-11 12:00:00,17.95,18.01,17.93,18.0,27500.0,15.617,15.6692,15.5996,15.6605,27500.0
2008-02-11 12:10:00,18.01,18.01,17.93,17.97,44700.0,15.6692,15.6692,15.5996,15.6344,44700.0
2008-02-11 12:20:00,17.96,17.97,17.91,17.92,21300.0,15.6257,15.6344,15.5822,15.5909,21300.0
2008-02-11 12:30:00,17.92,17.96,17.91,17.93,50900.0,15.5909,15.6257,15.5822,15.5996,50900.0
2008-02-11 12:40:00,17.94,18.05,17.93,18.03,436200.0,15.6083,15.704,15.5996,15.6866,436200.0
2008-02-11 12:50:00,18.04,18.07,17.93,17.99,169800.0,15.6953,15.7214,15.5996,15.6518,169800.0
2008-02-11 13:00:00,17.99,18.03,17.94,17.98,50400.0,15.6518,15.6866,15.6083,15.6431,50400.0
2008-02-11 13:10:00,17.97,18.0,17.95,17.99,19700.0,15.6344,15.6605,15.617,15.6518,19700.0
2008-02-11 13:20:00,18.0,18.01,17.95,18.0,23200.0,15.6605,15.6692,15.617,15.6605,23200.0
2008-02-11 13:30:00,18.0,18.01,17.95,17.98,46700.0,15.6605,15.6692,15.617,15.6431,46700.0
2008-02-11 13:40:00,17.97,17.99,17.96,17.99,33900.0,15.6344,15.6518,15.6257,15.6518,33900.0
2008-02-11 13:50:00,17.99,18.0,17.96,17.98,59000.0,15.6518,15.6605,15.6257,15.6431,59000.0
2008-02-11 14:00:00,17.97,18.0,17.96,17.99,29100.0,15.6344,15.6605,15.6257,15.6518,29100.0
2008-02-11 14:10:00,18.0,18.01,17.98,17.99,73800.0,15.6605,15.6692,15.6431,15.6518,73800.0
2008-02-11 14:20:00,17.99,18.01,17.97,17.98,76700.0,15.6518,15.6692,15.6344,15.6431,76700.0
2008-02-11 14:30:00,17.97,17.98,17.94,17.95,55400.0,15.6344,15.6431,15.6083,15.617,55400.0
2008-02-11 14:40:00,17.94,17.96,17.87,17.93,65800.0,15.6083,15.6257,15.5474,15.5996,65800.0
2008-02-11 14:50:00,17.93,17.99,17.91,17.94,33600.0,15.5996,15.6518,15.5822,15.6083,33600.0
2008-02-11 15:00:00,17.94,18.0,17.94,18.0,41800.0,15.6083,15.6605,15.6083,15.6605,41800.0
2008-02-11 15:10:00,17.99,18.0,17.98,17.99,52300.0,15.6518,15.6605,15.6431,15.6518,52300.0
2008-02-11 15:20:00,17.99,18.01,17.98,18.0,89000.0,15.6518,15.6692,15.6431,15.6605,89000.0
2008-02-11 15:30:00,17.98,18.0,17.98,17.99,43300.0,15.6431,15.6605,15.6431,15.6518,43300.0
2008-02-11 15:40:00,17.99,18.0,17.96,17.99,54900.0,15.6518,15.6605,15.6257,15.6518,54900.0
2008-02-11 15:50:00,17.99,18.0,17.96,17.98,79700.0,15.6518,15.6605,15.6257,15.6431,79700.0
2008-02-12 09:30:00,18.0,18.13,17.77,18.05,147000.0,15.6605,15.7736,15.4603,15.704,147000.0
2008-02-12 09:40:00,18.05,18.08,17.93,17.98,80000.0,15.704,15.7301,15.5996,15.6431,80000.0
2008-02-12 09:50:00,17.98,18.03,17.94,17.99,305900.0,15.6431,15.6866,15.6083,15.6518,305900.0
2008-02-12 10:00:00,18.0,18.03,17.99,18.01,62900.0,15.6605,15.6866,15.6518,15.6692,62900.0
2008-02-12 10:10:00,18.01,18.05,17.99,18.03,209500.0,15.6692,15.704,15.6518,15.6866,209500.0
2008-02-12 10:20:00,18.03,18.04,17.98,17.99,107200.0,15.6866,15.6953,15.6431,15.6518,107200.0
2008-02-12 10:30:00,18.0,18.02,17.99,18.0,66000.0,15.6605,15.6779,15.6518,15.6605,66000.0
2008-02-12 10:40:00,18.0,18.02,17.98,18.0,79900.0,15.6605,15.6779,15.6431,15.6605,79900.0
2008-02-12 10:50:00,18.0,18.0,17.97,18.0,59700.0,15.6605,15.6605,15.6344,15.6605,59700.0
2008-02-12 11:00:00,18.0,18.0,17.96,18.0,51400.0,15.6605,15.6605,15.6257,15.6605,51400.0
2008-02-12 11:10:00,17.99,18.0,17.96,17.96,19300.0,15.6518,15.6605,15.6257,15.6257,19300.0
2008-02-12 11:20:00,17.97,17.98,17.9,17.9,48600.0,15.6344,15.6431,15.5735,15.5735,48600.0
2008-02-12 11:30:00,17.89,17.94,17.81,17.93,41900.0,15.5648,15.6083,15.4952,15.5996,41900.0
2008-02-12 11:40:00,17.92,17.93,17.83,17.92,23800.0,15.5909,15.5996,15.5126,15.5909,23800.0
2008-02-12 11:50:00,17.92,17.92,17.77,17.83,43900.0,15.5909,15.5909,15.4603,15.5126,43900.0
2008-02-12 12:00:00,17.83,17.83,17.7,17.75,63100.0,15.5126,15.5126,15.3994,15.4429,63100.0
2008-02-12 12:10:00,17.75,17.79,17.75,17.77,21300.0,15.4429,15.4777,15.4429,15.4603,21300.0
2008-02-12 12:20:00,17.77,17.77,17.74,17.76,46900.0,15.4603,15.4603,15.4342,15.4516,46900.0
2008-02-12 12:30:00,17.76,17.77,17.71,17.71,23800.0,15.4516,15.4603,15.4081,15.4081,23800.0
2008-02-12 12:40:00,17.71,17.72,17.57,17.57,25900.0,15.4081,15.4168,15.2863,15.2863,25900.0
2008-02-12 12:50:00,17.57,17.6,17.54,17.6,76400.0,15.2863,15.3124,15.2602,15.3124,76400.0
2008-02-12 13:00:00,17.61,17.61,17.54,17.59,55400.0,15.3211,15.3211,15.2602,15.3037,55400.0
2008-02-12 13:10:00,17.59,17.62,17.58,17.61,24000.0,15.3037,15.3298,15.295,15.3211,24000.0
2008-02-12 13:20:00,17.62,17.62,17.55,17.57,46100.0,15.3298,15.3298,15.2689,15.2863,46100.0
2008-02-12 13:30:00,17.57,17.58,17.51,17.57,97500.0,15.2863,15.295,15.2341,15.2863,97500.0
2008-02-12 13:40:00,17.57,17.58,17.47,17.52,55900.0,15.2863,15.295,15.1993,15.2428,55900.0
2008-02-12 13:50:00,17.53,17.55,17.5,17.55,36500.0,15.2515,15.2689,15.2254,15.2689,36500.0
2008-02-12 14:00:00,17.54,17.55,17.5,17.5,41100.0,15.2602,15.2689,15.2254,15.2254,41100.0
2008-02-12 14:10:00,17.5,17.52,17.27,17.31,161000.0,15.2254,15.2428,15.0253,15.0601,161000.0
2008-02-12 14:20:00,17.3,17.35,17.27,17.29,142600.0,15.0514,15.0949,15.0253,15.0427,142600.0
2008-02-12 14:30:00,17.3,17.31,17.21,17.24,99800.0,15.0514,15.0601,14.9731,14.9992,99800.0
2008-02-12 14:40:00,17.23,17.38,17.23,17.35,91800.0,14.9905,15.121,14.9905,15.0949,91800.0
2008-02-12 14:50:00,17.36,17.38,17.28,17.35,63600.0,15.1036,15.121,15.034,15.0949,63600.0
2008-02-12 15:00:00,17.34,17.4,17.27,17.3,55900.0,15.0862,15.1384,15.0253,15.0514,55900.0
2008-02-12 15:10:00,17.31,17.45,17.31,17.39,107700.0,15.0601,15.1819,15.0601,15.1297,107700.0
2008-02-12 15:20:00,17.39,17.41,17.24,17.4,130500.0,15.1297,15.1471,14.9992,15.1384,130500.0
2008-02-12 15:30:00,17.4,17.43,17.06,17.1,195400.0,15.1384,15.1645,14.8426,14.8774,195400.0
2008-02-12 15:40:00,17.1,17.45,17.1,17.39,255600.0,14.8774,15.1819,14.8774,15.1297,255600.0
2008-02-12 15:50:00,17.39,17.58,17.38,17.52,236600.0,15.1297,15.295,15.121,15.2428,236600.0
2008-02-13 09:30:00,17.42,17.94,17.35,17.89,159400.0,15.1558,15.6083,15.0949,15.5648,159400.0
2008-02-13 09:40:00,17.91,17.91,17.64,17.73,63100.0,15.5822,15.5822,15.3472,15.4255,63100.0
2008-02-13 09:50:00,17.73,17.75,17.66,17.7,30000.0,15.4255,15.4429,15.3646,15.3994,30000.0
2008-02-13 10:00:00,17.7,17.72,17.67,17.7,110600.0,15.3994,15.4168,15.3733,15.3994,110600.0
2008-02-13 10:10:00,17.7,17.74,17.69,17.73,81200.0,15.3994,15.4342,15.3907,15.4255,81200.0
2008-02-13 10:20:00,17.73,17.74,17.68,17.72,58100.0,15.4255,15.4342,15.382,15.4168,58100.0
2008-02-13 10:30:00,17.71,17.73,17.67,17.7,77700.0,15.4081,15.4255,15.3733,15.3994,77700.0
2008-02-13 10:40:00,17.7,17.74,17.65,17.71,116700.0,15.3994,15.4342,15.3559,15.4081,116700.0
2008-02-13 10:50:00,17.7,17.73,17.69,17.7,69600.0,15.3994,15.4255,15.3907,15.3994,69600.0
2008-02-13 11:00:00,17.7,17.75,17.69,17.74,36200.0,15.3994,15.4429,15.3907,15.4342,36200.0
2008-02-13 11:10:00,17.75,17.76,17.7,17.7,75100.0,15.4429,15.4516,15.3994,15.3994,75100.0
2008-02-13 11:20:00,17.71,17.76,17.7,17.73,42700.0,15.4081,15.4516,15.3994,15.4255,42700.0
2008-02-13 11:30:00,17.73,17.75,17.71,17.75,31000.0,15.4255,15.4429,15.4081,15.4429,31000.0
2008-02-13 11:40:00,17.75,17.76,17.73,17.74,97700.0,15.4429,15.4516,15.4255,15.4342,97700.0
2008-02-13 11:50:00,17.74,17.77,17.71,17.74,58900.0,15.4342,15.4603,15.4081,15.4342,58900.0
2008-02-13 12:00:00,17.72,17.78,17.72,17.75,133100.0,15.4168,15.469,15.4168,15.4429,133100.0
2008-02-13 12:10:00,17.76,17.76,17.72,17.73,173100.0,15.4516,15.4516,15.4168,15.4255,173100.0
2008-02-13 12:20:00,17.72,17.76,17.71,17.75,149700.0,15.4168,15.4516,15.4081,15.4429,149700.0
2008-02-13 12:30:00,17.75,17.77,17.72,17.74,182000.0,15.4429,15.4603,15.4168,15.4342,182000.0
2008-02-13 12:40:00,17.73,17.74,17.72,17.72,32200.0,15.4255,15.4342,15.4168,15.4168,32200.0
2008-02-13 12:50:00,17.72,17.72,17.7,17.72,12000.0,15.4168,15.4168,15.3994,15.4168,12000.0
2008-02-13 13:00:00,17.72,17.73,17.61,17.73,48100.0,15.4168,15.4255,15.3211,15.4255,48100.0
2008-02-13 13:10:00,17.73,17.75,17.71,17.73,85300.0,15.4255,15.4429,15.4081,15.4255,85300.0
2008-02-13 13:20:00,17.73,17.79,17.72,17.74,61800.0,15.4255,15.4777,15.4168,15.4342,61800.0
2008-02-13 13:30:00,17.74,17.89,17.74,17.77,100300.0,15.4342,15.5648,15.4342,15.4603,100300.0
2008-02-13 13:40:00,17.77,17.77,17.74,17.74,62000.0,15.4603,15.4603,15.4342,15.4342,62000.0
2008-02-13 13:50:00,17.74,17.76,17.73,17.73,18300.0,15.4342,15.4516,15.4255,15.4255,18300.0
2008-02-13 14:00:00,17.74,17.78,17.73,17.78,12300.0,15.4342,15.469,15.4255,15.469,12300.0
2008-02-13 14:10:00,17.78,17.79,17.76,17.77,8000.0,15.469,15.4777,15.4516,15.4603,8000.0
2008-02-13 14:20:00,17.77,17.78,17.72,17.75,32200.0,15.4603,15.469,15.4168,15.4429,32200.0
2008-02-13 14:30:00,17.75,17.75,17.73,17.75,32400.0,15.4429,15.4429,15.4255,15.4429,32400.0
2008-02-13 14:40:00,17.74,17.81,17.74,17.79,72700.0,15.4342,15.4952,15.4342,15.4777,72700.0
2008-02-13 14:50:00,17.8,17.85,17.77,17.81,122800.0,15.4865,15.53,15.4603,15.4952,122800.0
2008-02-13 15:00:00,17.81,17.87,17.81,17.85,205700.0,15.4952,15.5474,15.4952,15.53,205700.0
2008-02-13 15:10:00,17.85,17.87,17.77,17.77,121100.0,15.53,15.5474,15.4603,15.4603,121100.0
2008-02-13 15:20:00,17.76,17.78,17.74,17.78,154000.0,15.4516,15.469,15.4342,15.469,154000.0
2008-02-13 15:30:00,17.78,17.8,17.74,17.75,113200.0,15.469,15.4865,15.4342,15.4429,113200.0
2008-02-13 15:40:00,17.76,17.77,17.74,17.74,237800.0,15.4516,15.4603,15.4342,15.4342,237800.0
2008-02-13 15:50:00,17.75,17.77,17.7,17.73,175400.0,15.4429,15.4603,15.3994,15.4255,175400.0
2008-02-14 09:30:00,17.9,17.9,17.66,17.72,41100.0,15.5735,15.5735,15.3646,15.4168,41100.0
2008-02-14 09:40:00,17.74,17.76,17.65,17.75,182500.0,15.4342,15.4516,15.3559,15.4429,182500.0
2008-02-14 09:50:00,17.75,17.75,17.71,17.75,187700.0,15.4429,15.4429,15.4081,15.4429,187700.0
2008-02-14 10:00:00,17.75,17.75,17.61,17.66,39000.0,15.4429,15.4429,15.3211,15.3646,39000.0
2008-02-14 10:10:00,17.66,17.75,17.63,17.73,50200.0,15.3646,15.4429,15.3385,15.4255,50200.0
2008-02-14 10:20:00,17.73,17.76,17.72,17.76,164800.0,15.4255,15.4516,15.4168,15.4516,164800.0
2008-02-14 10:30:00,17.76,17.77,17.69,17.7,84300.0,15.4516,15.4603,15.3907,15.3994,84300.0
2008-02-14 10:40:00,17.7,17.76,17.68,17.72,144300.0,15.3994,15.4516,15.382,15.4168,144300.0
2008-02-14 10:50:00,17.71,17.73,17.61,17.63,40400.0,15.4081,15.4255,15.3211,15.3385,40400.0
2008-02-14 11:00:00,17.66,17.68,17.47,17.48,81100.0,15.3646,15.382,15.1993,15.208,81100.0
2008-02-14 11:10:00,17.48,17.49,17.25,17.25,120200.0,15.208,15.2167,15.0079,15.0079,120200.0
2008-02-14 11:20:00,17.25,17.27,17.06,17.2,98700.0,15.0079,15.0253,14.8426,14.9644,98700.0
2008-02-14 11:30:00,17.18,17.23,17.1,17.23,36100.0,14.947,14.9905,14.8774,14.9905,36100.0
2008-02-14 11:40:00,17.24,17.26,17.19,17.21,107900.0,14.9992,15.0166,14.9557,14.9731,107900.0
2008-02-14 11:50:00,17.21,17.22,17.17,17.19,104800.0,14.9731,14.9818,14.9383,14.9557,104800.0
2008-02-14 12:00:00,17.18,17.21,17.14,17.17,65200.0,14.947,14.9731,14.9122,14.9383,65200.0
2008-02-14 12:10:00,17.17,17.18,17.08,17.13,79600.0,14.9383,14.947,14.86,14.9035,79600.0
2008-02-14 12:20:00,17.12,17.16,17.04,17.15,71200.0,14.8948,14.9296,14.8252,14.9209,71200.0
2008-02-14 12:30:00,17.15,17.15,17.06,17.09,47700.0,14.9209,14.9209,14.8426,14.8687,47700.0
2008-02-14 12:40:00,17.09,17.11,16.94,16.96,59600.0,14.8687,14.8861,14.7382,14.7556,59600.0
2008-02-14 12:50:00,16.97,17.11,16.94,16.96,131000.0,14.7643,14.8861,14.7382,14.7556,131000.0
2008-02-14 13:00:00,16.96,16.98,16.87,16.9,126800.0,14.7556,14.773,14.6773,14.7034,126800.0
2008-02-14 13:10:00,16.91,16.93,16.84,16.9,51400.0,14.7121,14.7295,14.6512,14.7034,51400.0
2008-02-14 13:20:00,16.89,16.91,16.81,16.89,35500.0,14.6947,14.7121,14.6251,14.6947,35500.0
2008-02-14 13:30:00,16.89,16.93,16.88,16.92,56400.0,14.6947,14.7295,14.686,14.7208,56400.0
2008-02-14 13:40:00,16.92,16.96,16.89,16.9,109400.0,14.7208,14.7556,14.6947,14.7034,109400.0
2008-02-14 13:50:00,16.9,16.9,16.87,16.88,40400.0,14.7034,14.7034,14.6773,14.686,40400.0
2008-02-14 14:00:00,16.89,16.95,16.84,16.91,79500.0,14.6947,14.7469,14.6512,14.7121,79500.0
2008-02-14 14:10:00,16.9,17.14,16.88,17.14,105100.0,14.7034,14.9122,14.686,14.9122,105100.0
2008-02-14 14:20:00,17.14,17.2,17.09,17.18,106600.0,14.9122,14.9644,14.8687,14.947,106600.0
2008-02-14 14:30:00,17.18,17.22,17.1,17.19,87300.0,14.947,14.9818,14.8774,14.9557,87300.0
2008-02-14 14:40:00,17.19,17.19,17.09,17.09,85900.0,14.9557,14.9557,14.8687,14.8687,85900.0
2008-02-14 14:50:00,17.09,17.14,17.05,17.14,207600.0,14.8687,14.9122,14.8339,14.9122,207600.0
2008-02-14 15:00:00,17.13,17.15,17.12,17.15,41100.0,14.9035,14.9209,14.8948,14.9209,41100.0
2008-02-14 15:10:00,17.15,17.17,17.13,17.15,64200.0,14.9209,14.9383,14.9035,14.9209,64200.0
2008-02-14 15:20:00,17.15,17.15,17.12,17.13,107000.0,14.9209,14.9209,14.8948,14.9035,107000.0
2008-02-14 15:30:00,17.13,17.18,16.99,17.03,212700.0,14.9035,14.947,14.7817,14.8165,212700.0
2008-02-14 15:40:00,17.03,17.09,16.99,17.0,240500.0,14.8165,14.8687,14.7817,14.7904,240500.0
2008-02-14 15:50:00,17.0,17.17,16.99,17.04,215900.0,14.7904,14.9383,14.7817,14.8252,215900.0
2008-02-15 09:30:00,17.06,17.28,17.03,17.1,175400.0,14.8426,15.034,14.8165,14.8774,175400.0
2008-02-15 09:40:00,17.09,17.22,17.09,17.21,107100.0,14.8687,14.9818,14.8687,14.9731,107100.0
2008-02-15 09:50:00,17.2,17.21,17.15,17.17,69000.0,14.9644,14.9731,14.9209,14.9383,69000.0
2008-02-15 10:00:00,17.17,17.37,17.16,17.36,136200.0,14.9383,15.1123,14.9296,15.1036,136200.0
2008-02-15 10:10:00,17.35,17.4,17.23,17.36,53400.0,15.0949,15.1384,14.9905,15.1036,53400.0
2008-02-15 10:20:00,17.36,17.42,17.3,17.4,33800.0,15.1036,15.1558,15.0514,15.1384,33800.0
2008-02-15 10:30:00,17.41,17.56,17.41,17.47,110300.0,15.1471,15.2776,15.1471,15.1993,110300.0
2008-02-15 10:40:00,17.46,17.46,17.34,17.4,50300.0,15.1906,15.1906,15.0862,15.1384,50300.0
2008-02-15 10:50:00,17.4,17.41,17.31,17.33,32700.0,15.1384,15.1471,15.0601,15.0775,32700.0
2008-02-15 11:00:00,17.31,17.31,17.23,17.24,61800.0,15.0601,15.0601,14.9905,14.9992,61800.0
2008-02-15 11:10:00,17.25,17.3,17.24,17.29,48500.0,15.0079,15.0514,14.9992,15.0427,48500.0
2008-02-15 11:20:00,17.29,17.32,17.25,17.32,50800.0,15.0427,15.0688,15.0079,15.0688,50800.0
2008-02-15 11:30:00,17.33,17.33,17.24,17.28,24700.0,15.0775,15.0775,14.9992,15.034,24700.0
2008-02-15 11:40:00,17.28,17.28,17.24,17.26,18900.0,15.034,15.034,14.9992,15.0166,18900.0
2008-02-15 11:50:00,17.26,17.28,17.23,17.23,25200.0,15.0166,15.034,14.9905,14.9905,25200.0
2008-02-15 12:00:00,17.24,17.26,17.23,17.25,58400.0,14.9992,15.0166,14.9905,15.0079,58400.0
2008-02-15 12:10:00,17.25,17.4,17.25,17.39,30300.0,15.0079,15.1384,15.0079,15.1297,30300.0
2008-02-15 12:20:00,17.39,17.41,17.2,17.25,51400.0,15.1297,15.1471,14.9644,15.0079,51400.0
2008-02-15 12:30:00,17.27,17.27,17.22,17.26,175700.0,15.0253,15.0253,14.9818,15.0166,175700.0
2008-02-15 12:40:00,17.26,17.27,17.22,17.27,13200.0,15.0166,15.0253,14.9818,15.0253,13200.0
2008-02-15 12:50:00,17.26,17.26,17.17,17.2,41500.0,15.0166,15.0166,14.9383,14.9644,41500.0
2008-02-15 13:00:00,17.2,17.25,17.18,17.2,67500.0,14.9644,15.0079,14.947,14.9644,67500.0
2008-02-15 13:10:00,17.2,17.26,17.2,17.25,33600.0,14.9644,15.0166,14.9644,15.0079,33600.0
2008-02-15 13:20:00,17.25,17.27,17.25,17.25,14400.0,15.0079,15.0253,15.0079,15.0079,14400.0
2008-02-15 13:30:00,17.26,17.28,17.24,17.26,27600.0,15.0166,15.034,14.9992,15.0166,27600.0
2008-02-15 13:40:00,17.26,17.28,17.24,17.25,59500.0,15.0166,15.034,14.9992,15.0079,59500.0
2008-02-15 13:50:00,17.26,17.31,17.25,17.3,26600.0,15.0166,15.0601,15.0079,15.0514,26600.0
2008-02-15 14:00:00,17.31,17.34,17.3,17.34,17100.0,15.0601,15.0862,15.0514,15.0862,17100.0
2008-02-15 14:10:00,17.34,17.39,17.3,17.34,72200.0,15.0862,15.1297,15.0514,15.0862,72200.0
2008-02-15 14:20:00,17.34,17.45,17.26,17.35,117000.0,15.0862,15.1819,15.0166,15.0949,117000.0
2008-02-15 14:30:00,17.35,17.47,17.33,17.4,242200.0,15.0949,15.1993,15.0775,15.1384,242200.0
2008-02-15 14:40:00,17.4,17.51,17.35,17.39,158000.0,15.1384,15.2341,15.0949,15.1297,158000.0
2008-02-15 14:50:00,17.39,17.41,17.33,17.35,207300.0,15.1297,15.1471,15.0775,15.0949,207300.0
2008-02-15 15:00:00,17.35,17.5,17.35,17.48,103700.0,15.0949,15.2254,15.0949,15.208,103700.0
2008-02-15 15:10:00,17.48,17.48,17.39,17.45,47000.0,15.208,15.208,15.1297,15.1819,47000.0
2008-02-15 15:20:00,17.45,17.45,17.4,17.42,43400.0,15.1819,15.1819,15.1384,15.1558,43400.0
2008-02-15 15:30:00,17.42,17.44,17.34,17.36,66100.0,15.1558,15.1732,15.0862,15.1036,66100.0
2008-02-15 15:40:00,17.37,17.37,17.34,17.36,73400.0,15.1123,15.1123,15.0862,15.1036,73400.0
2008-02-15 15:50:00,17.36,17.4,17.3,17.32,282800.0,15.1036,15.1384,15.0514,15.0688,282800.0
2008-02-19 09:30:00,17.63,17.63,17.09,17.2,173000.0,15.3385,15.3385,14.8687,14.9644,173000.0
2008-02-19 09:40:00,17.22,17.22,16.8,16.97,198300.0,14.9818,14.9818,14.6164,14.7643,198300.0
2008-02-19 09:50:00,16.97,17.02,16.93,17.02,175600.0,14.7643,14.8078,14.7295,14.8078,175600.0
2008-02-19 10:00:00,17.02,17.19,17.0,17.14,152600.0,14.8078,14.9557,14.7904,14.9122,152600.0
2008-02-19 10:10:00,17.14,17.19,17.1,17.11,78300.0,14.9122,14.9557,14.8774,14.8861,78300.0
2008-02-19 10:20:00,17.12,17.14,17.05,17.1,149000.0,14.8948,14.9122,14.8339,14.8774,149000.0
2008-02-19 10:30:00,17.1,17.14,17.09,17.1,187800.0,14.8774,14.9122,14.8687,14.8774,187800.0
2008-02-19 10:40:00,17.1,17.12,17.1,17.12,75900.0,14.8774,14.8948,14.8774,14.8948,75900.0
2008-02-19 10:50:00,17.11,17.12,17.1,17.12,41900.0,14.8861,14.8948,14.8774,14.8948,41900.0
2008-02-19 11:00:00,17.11,17.15,17.1,17.12,205600.0,14.8861,14.9209,14.8774,14.8948,205600.0
2008-02-19 11:10:00,17.11,17.13,17.1,17.11,52700.0,14.8861,14.9035,14.8774,14.8861,52700.0
2008-02-19 11:20:00,17.11,17.19,17.11,17.14,35200.0,14.8861,14.9557,14.8861,14.9122,35200.0
2008-02-19 11:30:00,17.14,17.21,17.14,17.18,85300.0,14.9122,14.9731,14.9122,14.947,85300.0
2008-02-19 11:40:00,17.18,17.21,17.17,17.19,49200.0,14.947,14.9731,14.9383,14.9557,49200.0
2008-02-19 11:50:00,17.19,17.19,17.12,17.13,15400.0,14.9557,14.9557,14.8948,14.9035,15400.0
2008-02-19 12:00:00,17.12,17.23,17.12,17.23,94200.0,14.8948,14.9905,14.8948,14.9905,94200.0
2008-02-19 12:10:00,17.23,17.24,17.13,17.16,53000.0,14.9905,14.9992,14.9035,14.9296,53000.0
2008-02-19 12:20:00,17.15,17.22,17.14,17.2,30400.0,14.9209,14.9818,14.9122,14.9644,30400.0
2008-02-19 12:30:00,17.21,17.22,17.12,17.14,19300.0,14.9731,14.9818,14.8948,14.9122,19300.0
2008-02-19 12:40:00,17.15,17.17,17.11,17.14,31000.0,14.9209,14.9383,14.8861,14.9122,31000.0
2008-02-19 12:50:00,17.16,17.18,17.13,17.15,15600.0,14.9296,14.947,14.9035,14.9209,15600.0
2008-02-19 13:00:00,17.14,17.25,17.14,17.23,36700.0,14.9122,15.0079,14.9122,14.9905,36700.0
2008-02-19 13:10:00,17.23,17.31,17.23,17.29,52500.0,14.9905,15.0601,14.9905,15.0427,52500.0
2008-02-19 13:20:00,17.28,17.3,17.24,17.28,35500.0,15.034,15.0514,14.9992,15.034,35500.0
2008-02-19 13:30:00,17.27,17.27,17.23,17.24,24300.0,15.0253,15.0253,14.9905,14.9992,24300.0
2008-02-19 13:40:00,17.24,17.26,17.23,17.25,25200.0,14.9992,15.0166,14.9905,15.0079,25200.0
2008-02-19 13:50:00,17.25,17.3,17.23,17.25,39900.0,15.0079,15.0514,14.9905,15.0079,39900.0
2008-02-19 14:00:00,17.24,17.27,17.22,17.25,59800.0,14.9992,15.0253,14.9818,15.0079,59800.0
2008-02-19 14:10:00,17.25,17.26,17.2,17.22,41600.0,15.0079,15.0166,14.9644,14.9818,41600.0
2008-02-19 14:20:00,17.22,17.25,17.2,17.21,60100.0,14.9818,15.0079,14.9644,14.9731,60100.0
2008-02-19 14:30:00,17.2,17.21,17.0,17.09,163200.0,14.9644,14.9731,14.7904,14.8687,163200.0
2008-02-19 14:40:00,17.09,17.19,17.0,17.09,228900.0,14.8687,14.9557,14.7904,14.8687,228900.0
2008-02-19 14:50:00,17.09,17.14,16.87,16.87,107100.0,14.8687,14.9122,14.6773,14.6773,107100.0
2008-02-19 15:00:00,16.86,16.89,16.64,16.65,204300.0,14.6686,14.6947,14.4772,14.4859,204300.0
2008-02-19 15:10:00,16.64,16.76,16.49,16.7,307500.0,14.4772,14.5816,14.3467,14.5294,307500.0
2008-02-19 15:20:00,16.71,16.78,16.61,16.64,134900.0,14.5381,14.599,14.4511,14.4772,134900.0
2008-02-19 15:30:00,16.64,16.97,16.61,16.85,166900.0,14.4772,14.7643,14.4511,14.6599,166900.0
2008-02-19 15:40:00,16.85,16.93,16.75,16.77,145600.0,14.6599,14.7295,14.5729,14.5903,145600.0
2008-02-19 15:50:00,16.77,16.88,16.7,16.7,302500.0,14.5903,14.686,14.5294,14.5294,302500.0
2008-02-20 09:30:00,16.75,16.75,16.08,16.16,135200.0,14.5729,14.5729,13.99,14.0596,135200.0
2008-02-20 09:40:00,16.14,16.33,16.13,16.28,112600.0,14.0422,14.2075,14.0335,14.164,112600.0
2008-02-20 09:50:00,16.29,16.5,16.29,16.4,80300.0,14.1727,14.3554,14.1727,14.2684,80300.0
2008-02-20 10:00:00,16.4,16.41,16.25,16.27,109100.0,14.2684,14.2771,14.1379,14.1553,109100.0
2008-02-20 10:10:00,16.27,16.36,16.18,16.36,71600.0,14.1553,14.2336,14.077,14.2336,71600.0
2008-02-20 10:20:00,16.37,16.59,16.37,16.59,144100.0,14.2423,14.4337,14.2423,14.4337,144100.0
2008-02-20 10:30:00,16.6,16.66,16.55,16.65,122700.0,14.4424,14.4946,14.3989,14.4859,122700.0
2008-02-20 10:40:00,16.66,16.86,16.63,16.76,129100.0,14.4946,14.6686,14.4685,14.5816,129100.0
2008-02-20 10:50:00,16.77,16.9,16.77,16.8,90100.0,14.5903,14.7034,14.5903,14.6164,90100.0
2008-02-20 11:00:00,16.81,16.83,16.77,16.81,50300.0,14.6251,14.6425,14.5903,14.6251,50300.0
2008-02-20 11:10:00,16.81,16.96,16.81,16.87,43200.0,14.6251,14.7556,14.6251,14.6773,43200.0
2008-02-20 11:20:00,16.88,17.0,16.8,16.83,34600.0,14.686,14.7904,14.6164,14.6425,34600.0
2008-02-20 11:30:00,16.84,16.86,16.81,16.82,174900.0,14.6512,14.6686,14.6251,14.6338,174900.0
2008-02-20 11:40:00,16.82,16.85,16.59,16.65,96100.0,14.6338,14.6599,14.4337,14.4859,96100.0
2008-02-20 11:50:00,16.65,16.9,16.65,16.76,80000.0,14.4859,14.7034,14.4859,14.5816,80000.0
2008-02-20 12:00:00,16.76,16.87,16.7,16.81,55200.0,14.5816,14.6773,14.5294,14.6251,55200.0
2008-02-20 12:10:00,16.83,16.95,16.75,16.91,34700.0,14.6425,14.7469,14.5729,14.7121,34700.0
2008-02-20 12:20:00,16.9,16.95,16.84,16.9,15200.0,14.7034,14.7469,14.6512,14.7034,15200.0
2008-02-20 12:30:00,16.91,16.98,16.9,16.9,22400.0,14.7121,14.773,14.7034,14.7034,22400.0
2008-02-20 12:40:00,16.89,16.93,16.85,16.85,14300.0,14.6947,14.7295,14.6599,14.6599,14300.0
2008-02-20 12:50:00,16.85,16.85,16.8,16.81,20800.0,14.6599,14.6599,14.6164,14.6251,20800.0
2008-02-20 13:00:00,16.81,16.92,16.77,16.91,25600.0,14.6251,14.7208,14.5903,14.7121,25600.0
2008-02-20 13:10:00,16.91,16.95,16.91,16.93,29300.0,14.7121,14.7469,14.7121,14.7295,29300.0
2008-02-20 13:20:00,16.93,16.93,16.7,16.7,62900.0,14.7295,14.7295,14.5294,14.5294,62900.0
2008-02-20 13:30:00,16.69,16.8,16.68,16.74,32900.0,14.5207,14.6164,14.512,14.5642,32900.0
2008-02-20 13:40:00,16.75,16.81,16.73,16.75,27400.0,14.5729,14.6251,14.5555,14.5729,27400.0
2008-02-20 13:50:00,16.75,16.85,16.75,16.83,28500.0,14.5729,14.6599,14.5729,14.6425,28500.0
2008-02-20 14:00:00,16.83,16.92,16.78,16.89,76000.0,14.6425,14.7208,14.599,14.6947,76000.0
2008-02-20 14:10:00,16.89,16.9,16.71,16.73,65800.0,14.6947,14.7034,14.5381,14.5555,65800.0
2008-02-20 14:20:00,16.74,16.83,16.72,16.78,71700.0,14.5642,14.6425,14.5468,14.599,71700.0
2008-02-20 14:30:00,16.77,16.81,16.74,16.77,18600.0,14.5903,14.6251,14.5642,14.5903,18600.0
2008-02-20 14:40:00,16.77,16.86,16.76,16.85,43800.0,14.5903,14.6686,14.5816,14.6599,43800.0
2008-02-20 14:50:00,16.85,16.87,16.77,16.83,79800.0,14.6599,14.6773,14.5903,14.6425,79800.0
2008-02-20 15:00:00,16.83,16.94,16.83,16.84,66500.0,14.6425,14.7382,14.6425,14.6512,66500.0
2008-02-20 15:10:00,16.83,16.89,16.82,16.86,65200.0,14.6425,14.6947,14.6338,14.6686,65200.0
2008-02-20 15:20:00,16.86,16.88,16.79,16.82,112100.0,14.6686,14.686,14.6077,14.6338,112100.0
2008-02-20 15:30:00,16.82,16.88,16.78,16.88,97700.0,14.6338,14.686,14.599,14.686,97700.0
2008-02-20 15:40:00,16.88,16.9,16.77,16.78,97000.0,14.686,14.7034,14.5903,14.599,97000.0
2008-02-20 15:50:00,16.78,16.84,16.69,16.76,210100.0,14.599,14.6512,14.5207,14.5816,210100.0
2008-02-21 09:30:00,16.99,17.15,16.96,17.0,32000.0,14.7817,14.9209,14.7556,14.7904,32000.0
2008-02-21 09:40:00,17.0,17.06,16.9,16.98,73600.0,14.7904,14.8426,14.7034,14.773,73600.0
2008-02-21 09:50:00,16.97,16.97,16.76,16.82,71100.0,14.7643,14.7643,14.5816,14.6338,71100.0
2008-02-21 10:00:00,16.83,16.83,16.6,16.77,59300.0,14.6425,14.6425,14.4424,14.5903,59300.0
2008-02-21 10:10:00,16.76,16.87,16.74,16.85,51800.0,14.5816,14.6773,14.5642,14.6599,51800.0
2008-02-21 10:20:00,16.85,16.94,16.82,16.85,39400.0,14.6599,14.7382,14.6338,14.6599,39400.0
2008-02-21 10:30:00,16.87,16.89,16.8,16.82,32200.0,14.6773,14.6947,14.6164,14.6338,32200.0
2008-02-21 10:40:00,16.81,16.81,16.68,16.77,47000.0,14.6251,14.6251,14.512,14.5903,47000.0
2008-02-21 10:50:00,16.77,16.79,16.7,16.73,29300.0,14.5903,14.6077,14.5294,14.5555,29300.0
2008-02-21 11:00:00,16.72,16.79,16.71,16.77,25500.0,14.5468,14.6077,14.5381,14.5903,25500.0
2008-02-21 11:10:00,16.76,16.76,16.62,16.64,26700.0,14.5816,14.5816,14.4598,14.4772,26700.0
2008-02-21 11:20:00,16.64,16.65,16.61,16.63,13700.0,14.4772,14.4859,14.4511,14.4685,13700.0
2008-02-21 11:30:00,16.63,16.65,16.56,16.56,23200.0,14.4685,14.4859,14.4076,14.4076,23200.0
2008-02-21 11:40:00,16.57,16.65,16.53,16.62,40200.0,14.4163,14.4859,14.3815,14.4598,40200.0
2008-02-21 11:50:00,16.61,16.65,16.56,16.56,68200.0,14.4511,14.4859,14.4076,14.4076,68200.0
2008-02-21 12:00:00,16.55,16.59,16.5,16.54,37200.0,14.3989,14.4337,14.3554,14.3902,37200.0
2008-02-21 12:10:00,16.53,16.54,16.37,16.4,45500.0,14.3815,14.3902,14.2423,14.2684,45500.0
2008-02-21 12:20:00,16.4,16.46,16.35,16.41,41900.0,14.2684,14.3206,14.2249,14.2771,41900.0
2008-02-21 12:30:00,16.41,16.42,16.34,16.36,35000.0,14.2771,14.2858,14.2162,14.2336,35000.0
2008-02-21 12:40:00,16.36,16.39,16.27,16.29,62000.0,14.2336,14.2597,14.1553,14.1727,62000.0
2008-02-21 12:50:00,16.29,16.4,16.22,16.38,117900.0,14.1727,14.2684,14.1118,14.251,117900.0
2008-02-21 13:00:00,16.38,16.41,16.36,16.4,56600.0,14.251,14.2771,14.2336,14.2684,56600.0
2008-02-21 13:10:00,16.4,16.4,16.23,16.24,54700.0,14.2684,14.2684,14.1205,14.1292,54700.0
2008-02-21 13:20:00,16.24,16.28,16.22,16.27,62400.0,14.1292,14.164,14.1118,14.1553,62400.0
2008-02-21 13:30:00,16.26,16.27,16.06,16.07,78000.0,14.1466,14.1553,13.9726,13.9813,78000.0
2008-02-21 13:40:00,16.07,16.14,16.03,16.13,91700.0,13.9813,14.0422,13.9465,14.0335,91700.0
2008-02-21 13:50:00,16.13,16.24,16.12,16.23,55800.0,14.0335,14.1292,14.0248,14.1205,55800.0
2008-02-21 14:00:00,16.22,16.28,16.11,16.14,82500.0,14.1118,14.164,14.0161,14.0422,82500.0
2008-02-21 14:10:00,16.14,16.25,16.1,16.25,60400.0,14.0422,14.1379,14.0074,14.1379,60400.0
2008-02-21 14:20:00,16.24,16.25,16.18,16.24,46700.0,14.1292,14.1379,14.077,14.1292,46700.0
2008-02-21 14:30:00,16.24,16.3,16.23,16.28,33900.0,14.1292,14.1814,14.1205,14.164,33900.0
2008-02-21 14:40:00,16.27,16.27,16.13,16.16,78200.0,14.1553,14.1553,14.0335,14.0596,78200.0
2008-02-21 14:50:00,16.16,16.19,16.05,16.1,73500.0,14.0596,14.0857,13.9639,14.0074,73500.0
2008-02-21 15:00:00,16.1,16.1,15.92,15.95,144200.0,14.0074,14.0074,13.8508,13.8769,144200.0
2008-02-21 15:10:00,15.95,16.05,15.94,15.96,80000.0,13.8769,13.9639,13.8682,13.8856,80000.0
2008-02-21 15:20:00,15.95,15.97,15.92,15.94,91500.0,13.8769,13.8943,13.8508,13.8682,91500.0
2008-02-21 15:30:00,15.95,15.95,15.81,15.87,183100.0,13.8769,13.8769,13.7551,13.8073,183100.0
2008-02-21 15:40:00,15.87,16.0,15.86,15.94,128700.0,13.8073,13.9204,13.7986,13.8682,128700.0
2008-02-21 15:50:00,15.94,16.21,15.93,16.2,351600.0,13.8682,14.1031,13.8595,14.0944,351600.0
2008-02-22 09:30:00,16.36,16.36,16.18,16.25,36200.0,14.2336,14.2336,14.077,14.1379,36200.0
2008-02-22 09:40:00,16.25,16.28,16.18,16.21,161500.0,14.1379,14.164,14.077,14.1031,161500.0
2008-02-22 09:50:00,16.2,16.26,16.17,16.21,79800.0,14.0944,14.1466,14.0683,14.1031,79800.0
2008-02-22 10:00:00,16.21,16.25,16.0,16.05,123900.0,14.1031,14.1379,13.9204,13.9639,123900.0
2008-02-22 10:10:00,16.05,16.21,16.05,16.15,67800.0,13.9639,14.1031,13.9639,14.0509,67800.0
2008-02-22 10:20:00,16.15,16.23,16.1,16.22,111900.0,14.0509,14.1205,14.0074,14.1118,111900.0
2008-02-22 10:30:00,16.21,16.22,16.01,16.02,87000.0,14.1031,14.1118,13.9291,13.9378,87000.0
2008-02-22 10:40:00,16.0,16.03,15.93,16.01,80300.0,13.9204,13.9465,13.8595,13.9291,80300.0
2008-02-22 10:50:00,16.01,16.03,15.98,16.0,92300.0,13.9291,13.9465,13.903,13.9204,92300.0
2008-02-22 11:00:00,16.0,16.13,15.98,16.1,85100.0,13.9204,14.0335,13.903,14.0074,85100.0
2008-02-22 11:10:00,16.08,16.14,16.08,16.11,157200.0,13.99,14.0422,13.99,14.0161,157200.0
2008-02-22 11:20:00,16.11,16.19,16.1,16.1,39500.0,14.0161,14.0857,14.0074,14.0074,39500.0
2008-02-22 11:30:00,16.1,16.2,16.08,16.18,50400.0,14.0074,14.0944,13.99,14.077,50400.0
2008-02-22 11:40:00,16.17,16.17,16.03,16.03,83500.0,14.0683,14.0683,13.9465,13.9465,83500.0
2008-02-22 11:50:00,16.03,16.03,15.99,16.01,36600.0,13.9465,13.9465,13.9117,13.9291,36600.0
2008-02-22 12:00:00,16.01,16.03,15.96,16.0,187400.0,13.9291,13.9465,13.8856,13.9204,187400.0
2008-02-22 12:10:00,15.99,15.99,15.72,15.83,139900.0,13.9117,13.9117,13.6768,13.7725,139900.0
2008-02-22 12:20:00,15.84,15.85,15.62,15.68,69300.0,13.7812,13.7899,13.5898,13.642,69300.0
2008-02-22 12:30:00,15.7,15.78,15.65,15.77,37900.0,13.6594,13.729,13.6159,13.7203,37900.0
2008-02-22 12:40:00,15.77,15.81,15.73,15.78,46300.0,13.7203,13.7551,13.6855,13.729,46300.0
2008-02-22 12:50:00,15.78,15.9,15.68,15.8,61700.0,13.729,13.8334,13.642,13.7464,61700.0
2008-02-22 13:00:00,15.8,15.8,15.69,15.71,21100.0,13.7464,13.7464,13.6507,13.6681,21100.0
2008-02-22 13:10:00,15.71,15.95,15.71,15.94,27600.0,13.6681,13.8769,13.6681,13.8682,27600.0
2008-02-22 13:20:00,15.94,15.95,15.75,15.78,45400.0,13.8682,13.8769,13.7029,13.729,45400.0
2008-02-22 13:30:00,15.76,15.81,15.71,15.79,29600.0,13.7116,13.7551,13.6681,13.7377,29600.0
2008-02-22 13:40:00,15.79,15.84,15.74,15.84,19600.0,13.7377,13.7812,13.6942,13.7812,19600.0
2008-02-22 13:50:00,15.84,15.84,15.74,15.8,13700.0,13.7812,13.7812,13.6942,13.7464,13700.0
2008-02-22 14:00:00,15.8,15.8,15.79,15.8,8800.0,13.7464,13.7464,13.7377,13.7464,8800.0
2008-02-22 14:10:00,15.8,15.9,15.79,15.9,23900.0,13.7464,13.8334,13.7377,13.8334,23900.0
2008-02-22 14:20:00,15.9,15.91,15.81,15.84,25200.0,13.8334,13.8421,13.7551,13.7812,25200.0
2008-02-22 14:30:00,15.85,15.86,15.82,15.85,21400.0,13.7899,13.7986,13.7638,13.7899,21400.0
2008-02-22 14:40:00,15.86,15.87,15.79,15.79,37600.0,13.7986,13.8073,13.7377,13.7377,37600.0
2008-02-22 14:50:00,15.79,15.8,15.76,15.76,17600.0,13.7377,13.7464,13.7116,13.7116,17600.0
2008-02-22 15:00:00,15.77,15.84,15.76,15.83,20400.0,13.7203,13.7812,13.7116,13.7725,20400.0
2008-02-22 15:10:00,15.85,16.15,15.84,15.99,235300.0,13.7899,14.0509,13.7812,13.9117,235300.0
2008-02-22 15:20:00,15.99,16.09,15.95,16.07,74700.0,13.9117,13.9987,13.8769,13.9813,74700.0
2008-02-22 15:30:00,16.07,16.33,16.07,16.26,203900.0,13.9813,14.2075,13.9813,14.1466,203900.0
2008-02-22 15:40:00,16.25,16.32,16.21,16.29,78700.0,14.1379,14.1988,14.1031,14.1727,78700.0
2008-02-22 15:50:00,16.29,16.52,16.25,16.31,288100.0,14.1727,14.3728,14.1379,14.1901,288100.0
2008-02-25 09:30:00,16.4,16.54,16.05,16.1,66100.0,14.2684,14.3902,13.9639,14.0074,66100.0
2008-02-25 09:40:00,16.08,16.1,15.75,15.84,72800.0,13.99,14.0074,13.7029,13.7812,72800.0
2008-02-25 09:50:00,15.84,15.9,15.71,15.73,43400.0,13.7812,13.8334,13.6681,13.6855,43400.0
2008-02-25 10:00:00,15.74,15.83,15.57,15.64,179700.0,13.6942,13.7725,13.5463,13.6072,179700.0
2008-02-25 10:10:00,15.63,15.81,15.55,15.55,119300.0,13.5985,13.7551,13.5289,13.5289,119300.0
2008-02-25 10:20:00,15.54,15.67,15.51,15.67,133900.0,13.5202,13.6333,13.4941,13.6333,133900.0
2008-02-25 10:30:00,15.69,15.71,15.54,15.54,57500.0,13.6507,13.6681,13.5202,13.5202,57500.0
2008-02-25 10:40:00,15.54,15.62,15.53,15.56,74400.0,13.5202,13.5898,13.5115,13.5376,74400.0
2008-02-25 10:50:00,15.55,15.67,15.49,15.51,136900.0,13.5289,13.6333,13.4767,13.4941,136900.0
2008-02-25 11:00:00,15.5,15.53,15.4,15.48,132400.0,13.4854,13.5115,13.3984,13.468,132400.0
2008-02-25 11:10:00,15.48,15.58,15.44,15.47,103500.0,13.468,13.555,13.4332,13.4593,103500.0
2008-02-25 11:20:00,15.46,15.52,15.46,15.51,60000.0,13.4506,13.5028,13.4506,13.4941,60000.0
2008-02-25 11:30:00,15.51,15.56,15.47,15.55,98200.0,13.4941,13.5376,13.4593,13.5289,98200.0
2008-02-25 11:40:00,15.55,15.63,15.52,15.6,171700.0,13.5289,13.5985,13.5028,13.5724,171700.0
2008-02-25 11:50:00,15.6,15.78,15.6,15.74,125600.0,13.5724,13.729,13.5724,13.6942,125600.0
2008-02-25 12:00:00,15.74,15.82,15.7,15.79,56500.0,13.6942,13.7638,13.6594,13.7377,56500.0
2008-02-25 12:10:00,15.79,15.82,15.75,15.76,25500.0,13.7377,13.7638,13.7029,13.7116,25500.0
2008-02-25 12:20:00,15.77,15.77,15.6,15.6,44700.0,13.7203,13.7203,13.5724,13.5724,44700.0
2008-02-25 12:30:00,15.61,15.69,15.61,15.68,23100.0,13.5811,13.6507,13.5811,13.642,23100.0
2008-02-25 12:40:00,15.68,15.7,15.65,15.69,20700.0,13.642,13.6594,13.6159,13.6507,20700.0
2008-02-25 12:50:00,15.7,15.74,15.69,15.73,26500.0,13.6594,13.6942,13.6507,13.6855,26500.0
2008-02-25 13:00:00,15.73,15.77,15.65,15.77,23100.0,13.6855,13.7203,13.6159,13.7203,23100.0
2008-02-25 13:10:00,15.77,15.91,15.77,15.88,41000.0,13.7203,13.8421,13.7203,13.816,41000.0
2008-02-25 13:20:00,15.89,15.91,15.84,15.86,30100.0,13.8247,13.8421,13.7812,13.7986,30100.0
2008-02-25 13:30:00,15.86,15.89,15.77,15.78,53000.0,13.7986,13.8247,13.7203,13.729,53000.0
2008-02-25 13:40:00,15.79,15.93,15.78,15.92,87000.0,13.7377,13.8595,13.729,13.8508,87000.0
2008-02-25 13:50:00,15.92,16.01,15.87,16.01,177600.0,13.8508,13.9291,13.8073,13.9291,177600.0
2008-02-25 14:00:00,16.02,16.02,15.93,15.94,25300.0,13.9378,13.9378,13.8595,13.8682,25300.0
2008-02-25 14:10:00,15.94,15.96,15.91,15.95,22900.0,13.8682,13.8856,13.8421,13.8769,22900.0
2008-02-25 14:20:00,15.96,16.1,15.95,16.1,55400.0,13.8856,14.0074,13.8769,14.0074,55400.0
2008-02-25 14:30:00,16.1,16.12,16.0,16.04,78200.0,14.0074,14.0248,13.9204,13.9552,78200.0
2008-02-25 14:40:00,16.05,16.08,15.9,15.93,85700.0,13.9639,13.99,13.8334,13.8595,85700.0
2008-02-25 14:50:00,15.93,16.03,15.93,15.98,43000.0,13.8595,13.9465,13.8595,13.903,43000.0
2008-02-25 15:00:00,15.99,16.06,15.98,15.98,30200.0,13.9117,13.9726,13.903,13.903,30200.0
2008-02-25 15:10:00,15.98,16.01,15.93,16.0,30500.0,13.903,13.9291,13.8595,13.9204,30500.0
2008-02-25 15:20:00,16.0,16.06,15.98,16.05,47500.0,13.9204,13.9726,13.903,13.9639,47500.0
2008-02-25 15:30:00,16.05,16.12,15.98,16.11,67400.0,13.9639,14.0248,13.903,14.0161,67400.0
2008-02-25 15:40:00,16.12,16.14,15.89,15.95,106600.0,14.0248,14.0422,13.8247,13.8769,106600.0
2008-02-25 15:50:00,15.94,16.17,15.94,16.15,176200.0,13.8682,14.0683,13.8682,14.0509,176200.0
2008-02-26 09:30:00,15.95,16.21,15.95,16.0,57700.0,13.8769,14.1031,13.8769,13.9204,57700.0
2008-02-26 09:40:00,16.05,16.12,15.97,16.02,47700.0,13.9639,14.0248,13.8943,13.9378,47700.0
2008-02-26 09:50:00,16.05,16.06,15.98,15.99,20800.0,13.9639,13.9726,13.903,13.9117,20800.0
2008-02-26 10:00:00,15.98,16.15,15.92,16.12,56400.0,13.903,14.0509,13.8508,14.0248,56400.0
2008-02-26 10:10:00,16.11,16.11,15.97,15.97,50300.0,14.0161,14.0161,13.8943,13.8943,50300.0
2008-02-26 10:20:00,15.97,16.0,15.96,15.96,59800.0,13.8943,13.9204,13.8856,13.8856,59800.0
2008-02-26 10:30:00,15.96,16.0,15.83,15.89,79600.0,13.8856,13.9204,13.7725,13.8247,79600.0
2008-02-26 10:40:00,15.87,15.92,15.83,15.9,29600.0,13.8073,13.8508,13.7725,13.8334,29600.0
2008-02-26 10:50:00,15.9,16.0,15.86,15.91,37700.0,13.8334,13.9204,13.7986,13.8421,37700.0
2008-02-26 11:00:00,15.9,15.93,15.72,15.76,92200.0,13.8334,13.8595,13.6768,13.7116,92200.0
2008-02-26 11:10:00,15.75,15.92,15.74,15.86,29900.0,13.7029,13.8508,13.6942,13.7986,29900.0
2008-02-26 11:20:00,15.89,15.91,15.84,15.89,18500.0,13.8247,13.8421,13.7812,13.8247,18500.0
2008-02-26 11:30:00,15.89,16.0,15.89,15.95,21600.0,13.8247,13.9204,13.8247,13.8769,21600.0
2008-02-26 11:40:00,15.95,15.96,15.91,15.96,20200.0,13.8769,13.8856,13.8421,13.8856,20200.0
2008-02-26 11:50:00,15.96,15.96,15.89,15.95,25600.0,13.8856,13.8856,13.8247,13.8769,25600.0
2008-02-26 12:00:00,15.95,15.97,15.91,15.95,19700.0,13.8769,13.8943,13.8421,13.8769,19700.0
2008-02-26 12:10:00,15.93,15.94,15.84,15.85,14900.0,13.8595,13.8682,13.7812,13.7899,14900.0
2008-02-26 12:20:00,15.87,15.91,15.85,15.87,38700.0,13.8073,13.8421,13.7899,13.8073,38700.0
2008-02-26 12:30:00,15.86,15.87,15.83,15.85,20200.0,13.7986,13.8073,13.7725,13.7899,20200.0
2008-02-26 12:40:00,15.85,15.85,15.82,15.83,17200.0,13.7899,13.7899,13.7638,13.7725,17200.0
2008-02-26 12:50:00,15.83,15.87,15.82,15.86,24900.0,13.7725,13.8073,13.7638,13.7986,24900.0
2008-02-26 13:00:00,15.85,15.88,15.78,15.86,74600.0,13.7899,13.816,13.729,13.7986,74600.0
2008-02-26 13:10:00,15.85,15.87,15.82,15.82,8100.0,13.7899,13.8073,13.7638,13.7638,8100.0
2008-02-26 13:20:00,15.82,15.83,15.76,15.76,18300.0,13.7638,13.7725,13.7116,13.7116,18300.0
2008-02-26 13:30:00,15.77,15.8,15.73,15.73,56000.0,13.7203,13.7464,13.6855,13.6855,56000.0
2008-02-26 13:40:00,15.74,15.76,15.71,15.73,40400.0,13.6942,13.7116,13.6681,13.6855,40400.0
2008-02-26 13:50:00,15.73,15.76,15.7,15.7,50900.0,13.6855,13.7116,13.6594,13.6594,50900.0
2008-02-26 14:00:00,15.7,15.73,15.66,15.73,70300.0,13.6594,13.6855,13.6246,13.6855,70300.0
2008-02-26 14:10:00,15.73,15.75,15.72,15.75,15600.0,13.6855,13.7029,13.6768,13.7029,15600.0
2008-02-26 14:20:00,15.75,15.76,15.73,15.74,65800.0,13.7029,13.7116,13.6855,13.6942,65800.0
2008-02-26 14:30:00,15.73,15.78,15.67,15.68,71800.0,13.6855,13.729,13.6333,13.642,71800.0
2008-02-26 14:40:00,15.68,15.74,15.63,15.7,43700.0,13.642,13.6942,13.5985,13.6594,43700.0
2008-02-26 14:50:00,15.7,15.72,15.66,15.72,30600.0,13.6594,13.6768,13.6246,13.6768,30600.0
2008-02-26 15:00:00,15.71,15.75,15.71,15.74,39300.0,13.6681,13.7029,13.6681,13.6942,39300.0
2008-02-26 15:10:00,15.74,15.74,15.65,15.67,60500.0,13.6942,13.6942,13.6159,13.6333,60500.0
2008-02-26 15:20:00,15.68,15.69,15.59,15.61,120800.0,13.642,13.6507,13.5637,13.5811,120800.0
2008-02-26 15:30:00,15.62,15.64,15.51,15.51,99600.0,13.5898,13.6072,13.4941,13.4941,99600.0
2008-02-26 15:40:00,15.5,15.61,15.5,15.57,135400.0,13.4854,13.5811,13.4854,13.5463,135400.0
2008-02-26 15:50:00,15.56,15.97,15.55,15.91,431900.0,13.5376,13.8943,13.5289,13.8421,431900.0
2008-02-27 09:30:00,15.4,15.52,14.92,15.0,338500.0,13.3984,13.5028,12.9808,13.0504,338500.0
2008-02-27 09:40:00,15.0,15.22,15.0,15.05,335500.0,13.0504,13.2418,13.0504,13.0939,335500.0
2008-02-27 09:50:00,15.04,15.07,14.86,14.86,237100.0,13.0852,13.1113,12.9286,12.9286,237100.0
2008-02-27 10:00:00,14.88,14.9,14.8,14.8,138500.0,12.946,12.9634,12.8764,12.8764,138500.0
2008-02-27 10:10:00,14.8,14.86,14.75,14.83,156600.0,12.8764,12.9286,12.8329,12.9025,156600.0
2008-02-27 10:20:00,14.84,14.88,14.8,14.82,241700.0,12.9112,12.946,12.8764,12.8938,241700.0
2008-02-27 10:30:00,14.8,14.85,14.8,14.81,107000.0,12.8764,12.9199,12.8764,12.8851,107000.0
2008-02-27 10:40:00,14.81,14.98,14.81,14.9,231100.0,12.8851,13.033,12.8851,12.9634,231100.0
2008-02-27 10:50:00,14.9,15.08,14.87,15.02,130700.0,12.9634,13.12,12.9373,13.0678,130700.0
2008-02-27 11:00:00,15.02,15.24,15.01,15.15,112100.0,13.0678,13.2592,13.0591,13.1809,112100.0
2008-02-27 11:10:00,15.16,15.17,15.05,15.07,101900.0,13.1896,13.1983,13.0939,13.1113,101900.0
2008-02-27 11:20:00,15.07,15.12,15.01,15.04,122900.0,13.1113,13.1548,13.0591,13.0852,122900.0
2008-02-27 11:30:00,15.06,15.09,14.82,14.83,386400.0,13.1026,13.1287,12.8938,12.9025,386400.0
2008-02-27 11:40:00,14.83,14.87,14.76,14.79,87600.0,12.9025,12.9373,12.8416,12.8677,87600.0
2008-02-27 11:50:00,14.79,14.87,14.77,14.86,62400.0,12.8677,12.9373,12.8503,12.9286,62400.0
2008-02-27 12:00:00,14.86,14.87,14.8,14.84,30000.0,12.9286,12.9373,12.8764,12.9112,30000.0
2008-02-27 12:10:00,14.83,14.91,14.83,14.86,56800.0,12.9025,12.9721,12.9025,12.9286,56800.0
2008-02-27 12:20:00,14.87,14.96,14.85,14.94,82200.0,12.9373,13.0156,12.9199,12.9982,82200.0
2008-02-27 12:30:00,14.94,14.94,14.88,14.9,81000.0,12.9982,12.9982,12.946,12.9634,81000.0
2008-02-27 12:40:00,14.9,14.96,14.86,14.87,68200.0,12.9634,13.0156,12.9286,12.9373,68200.0
2008-02-27 12:50:00,14.86,14.95,14.86,14.92,54700.0,12.9286,13.0069,12.9286,12.9808,54700.0
2008-02-27 13:00:00,14.92,14.95,14.89,14.95,42400.0,12.9808,13.0069,12.9547,13.0069,42400.0
2008-02-27 13:10:00,14.95,15.0,14.95,14.99,52400.0,13.0069,13.0504,13.0069,13.0417,52400.0
2008-02-27 13:20:00,14.99,15.04,14.99,15.02,89500.0,13.0417,13.0852,13.0417,13.0678,89500.0
2008-02-27 13:30:00,15.03,15.03,14.89,14.9,150400.0,13.0765,13.0765,12.9547,12.9634,150400.0
2008-02-27 13:40:00,14.9,14.92,14.9,14.9,49600.0,12.9634,12.9808,12.9634,12.9634,49600.0
2008-02-27 13:50:00,14.91,14.97,14.9,14.97,54700.0,12.9721,13.0243,12.9634,13.0243,54700.0
2008-02-27 14:00:00,14.96,14.98,14.94,14.96,49800.0,13.0156,13.033,12.9982,13.0156,49800.0
2008-02-27 14:10:00,14.96,15.0,14.95,14.96,62600.0,13.0156,13.0504,13.0069,13.0156,62600.0
2008-02-27 14:20:00,14.95,14.97,14.91,14.95,154100.0,13.0069,13.0243,12.9721,13.0069,154100.0
2008-02-27 14:30:00,14.94,14.99,14.9,14.95,245300.0,12.9982,13.0417,12.9634,13.0069,245300.0
2008-02-27 14:40:00,14.95,15.19,14.95,15.16,182700.0,13.0069,13.2157,13.0069,13.1896,182700.0
2008-02-27 14:50:00,15.16,15.16,15.02,15.08,75800.0,13.1896,13.1896,13.0678,13.12,75800.0
2008-02-27 15:00:00,15.08,15.18,15.08,15.16,90000.0,13.12,13.207,13.12,13.1896,90000.0
2008-02-27 15:10:00,15.15,15.19,15.1,15.14,96200.0,13.1809,13.2157,13.1374,13.1722,96200.0
2008-02-27 15:20:00,15.14,15.15,14.99,15.01,197700.0,13.1722,13.1809,13.0417,13.0591,197700.0
2008-02-27 15:30:00,15.01,15.09,15.0,15.04,118200.0,13.0591,13.1287,13.0504,13.0852,118200.0
2008-02-27 15:40:00,15.04,15.07,14.97,15.02,226400.0,13.0852,13.1113,13.0243,13.0678,226400.0
2008-02-27 15:50:00,15.01,15.04,14.98,15.0,413200.0,13.0591,13.0852,13.033,13.0504,413200.0
2008-02-28 09:30:00,15.14,15.14,14.9,15.01,45600.0,13.1722,13.1722,12.9634,13.0591,45600.0
2008-02-28 09:40:00,15.01,15.23,14.97,15.12,69200.0,13.0591,13.2505,13.0243,13.1548,69200.0
2008-02-28 09:50:00,15.12,15.15,15.04,15.1,57300.0,13.1548,13.1809,13.0852,13.1374,57300.0
2008-02-28 10:00:00,15.1,15.11,15.03,15.08,52300.0,13.1374,13.1461,13.0765,13.12,52300.0
2008-02-28 10:10:00,15.09,15.11,15.05,15.05,75200.0,13.1287,13.1461,13.0939,13.0939,75200.0
2008-02-28 10:20:00,15.06,15.1,14.98,15.05,60000.0,13.1026,13.1374,13.033,13.0939,60000.0
2008-02-28 10:30:00,15.05,15.05,14.95,14.95,44900.0,13.0939,13.0939,13.0069,13.0069,44900.0
2008-02-28 10:40:00,14.96,14.98,14.95,14.97,35300.0,13.0156,13.033,13.0069,13.0243,35300.0
2008-02-28 10:50:00,14.96,14.96,14.76,14.77,60600.0,13.0156,13.0156,12.8416,12.8503,60600.0
2008-02-28 11:00:00,14.77,14.78,14.68,14.69,53500.0,12.8503,12.859,12.772,12.7807,53500.0
2008-02-28 11:10:00,14.68,14.73,14.51,14.51,109100.0,12.772,12.8155,12.6241,12.6241,109100.0
2008-02-28 11:20:00,14.51,14.57,14.51,14.52,52200.0,12.6241,12.6763,12.6241,12.6328,52200.0
2008-02-28 11:30:00,14.51,14.52,14.34,14.4,101900.0,12.6241,12.6328,12.4762,12.5284,101900.0
2008-02-28 11:40:00,14.4,14.41,14.18,14.23,213300.0,12.5284,12.5371,12.337,12.3805,213300.0
2008-02-28 11:50:00,14.23,14.35,14.19,14.35,94900.0,12.3805,12.4849,12.3457,12.4849,94900.0
2008-02-28 12:00:00,14.36,14.44,14.3,14.37,80500.0,12.4936,12.5632,12.4414,12.5023,80500.0
2008-02-28 12:10:00,14.37,14.4,14.25,14.27,57800.0,12.5023,12.5284,12.3979,12.4153,57800.0
2008-02-28 12:20:00,14.26,14.36,14.26,14.34,34700.0,12.4066,12.4936,12.4066,12.4762,34700.0
2008-02-28 12:30:00,14.34,14.35,14.26,14.34,61800.0,12.4762,12.4849,12.4066,12.4762,61800.0
2008-02-28 12:40:00,14.34,14.4,14.29,14.4,88600.0,12.4762,12.5284,12.4327,12.5284,88600.0
2008-02-28 12:50:00,14.39,14.4,14.32,14.4,33400.0,12.5197,12.5284,12.4588,12.5284,33400.0
2008-02-28 13:00:00,14.4,14.46,14.37,14.39,64700.0,12.5284,12.5806,12.5023,12.5197,64700.0
2008-02-28 13:10:00,14.4,14.45,14.32,14.32,74800.0,12.5284,12.5719,12.4588,12.4588,74800.0
2008-02-28 13:20:00,14.31,14.39,14.3,14.38,55600.0,12.4501,12.5197,12.4414,12.511,55600.0
2008-02-28 13:30:00,14.38,14.39,14.28,14.28,52300.0,12.511,12.5197,12.424,12.424,52300.0
2008-02-28 13:40:00,14.29,14.31,14.25,14.29,64200.0,12.4327,12.4501,12.3979,12.4327,64200.0
2008-02-28 13:50:00,14.29,14.29,14.18,14.23,114300.0,12.4327,12.4327,12.337,12.3805,114300.0
2008-02-28 14:00:00,14.24,14.26,14.18,14.22,212900.0,12.3892,12.4066,12.337,12.3718,212900.0
2008-02-28 14:10:00,14.23,14.23,14.15,14.19,78300.0,12.3805,12.3805,12.3109,12.3457,78300.0
2008-02-28 14:20:00,14.19,14.29,14.19,14.29,58700.0,12.3457,12.4327,12.3457,12.4327,58700.0
2008-02-28 14:30:00,14.28,14.39,14.27,14.37,83200.0,12.424,12.5197,12.4153,12.5023,83200.0
2008-02-28 14:40:00,14.37,14.42,14.3,14.36,144000.0,12.5023,12.5458,12.4414,12.4936,144000.0
2008-02-28 14:50:00,14.36,14.37,14.3,14.36,92300.0,12.4936,12.5023,12.4414,12.4936,92300.0
2008-02-28 15:00:00,14.35,14.37,14.24,14.26,111700.0,12.4849,12.5023,12.3892,12.4066,111700.0
2008-02-28 15:10:00,14.25,14.33,14.22,14.25,68200.0,12.3979,12.4675,12.3718,12.3979,68200.0
2008-02-28 15:20:00,14.25,14.26,14.15,14.16,103600.0,12.3979,12.4066,12.3109,12.3196,103600.0
2008-02-28 15:30:00,14.15,14.19,13.95,13.98,272100.0,12.3109,12.3457,12.1369,12.163,272100.0
2008-02-28 15:40:00,13.97,14.13,13.91,14.11,172700.0,12.1543,12.2935,12.1021,12.2761,172700.0
2008-02-28 15:50:00,14.1,14.1,14.0,14.08,172600.0,12.2674,12.2674,12.1804,12.25,172600.0
2008-02-29 09:30:00,14.32,14.32,13.75,13.9,86200.0,12.4588,12.4588,11.9628,12.0934,86200.0
2008-02-29 09:40:00,13.9,13.94,13.8,13.81,139900.0,12.0934,12.1282,12.0063,12.015,139900.0
2008-02-29 09:50:00,13.84,14.09,13.84,14.04,90100.0,12.0411,12.2587,12.0411,12.2152,90100.0
2008-02-29 10:00:00,14.03,14.14,14.02,14.13,85800.0,12.2065,12.3022,12.1978,12.2935,85800.0
2008-02-29 10:10:00,14.13,14.13,14.03,14.09,68800.0,12.2935,12.2935,12.2065,12.2587,68800.0
2008-02-29 10:20:00,14.09,14.11,14.09,14.09,77100.0,12.2587,12.2761,12.2587,12.2587,77100.0
2008-02-29 10:30:00,14.1,14.12,14.04,14.1,68100.0,12.2674,12.2848,12.2152,12.2674,68100.0
2008-02-29 10:40:00,14.11,14.22,14.1,14.17,72600.0,12.2761,12.3718,12.2674,12.3283,72600.0
2008-02-29 10:50:00,14.16,14.17,13.99,13.99,87100.0,12.3196,12.3283,12.1717,12.1717,87100.0
2008-02-29 11:00:00,14.01,14.06,13.99,14.05,59800.0,12.1891,12.2326,12.1717,12.2239,59800.0
2008-02-29 11:10:00,14.04,14.06,13.98,13.98,73000.0,12.2152,12.2326,12.163,12.163,73000.0
2008-02-29 11:20:00,13.99,14.01,13.88,13.97,128500.0,12.1717,12.1891,12.076,12.1543,128500.0
2008-02-29 11:30:00,13.98,14.05,13.84,13.91,152000.0,12.163,12.2239,12.0411,12.1021,152000.0
2008-02-29 11:40:00,13.91,13.99,13.88,13.95,96800.0,12.1021,12.1717,12.076,12.1369,96800.0
2008-02-29 11:50:00,13.95,13.95,13.87,13.93,107100.0,12.1369,12.1369,12.0673,12.1195,107100.0
2008-02-29 12:00:00,13.94,13.96,13.87,13.92,65200.0,12.1282,12.1456,12.0673,12.1108,65200.0
2008-02-29 12:10:00,13.91,13.93,13.86,13.92,41500.0,12.1021,12.1195,12.0586,12.1108,41500.0
2008-02-29 12:20:00,13.93,13.99,13.9,13.92,74700.0,12.1195,12.1717,12.0934,12.1108,74700.0
2008-02-29 12:30:00,13.92,13.99,13.91,13.93,83500.0,12.1108,12.1717,12.1021,12.1195,83500.0
2008-02-29 12:40:00,13.93,14.0,13.9,13.92,97600.0,12.1195,12.1804,12.0934,12.1108,97600.0
2008-02-29 12:50:00,13.91,13.94,13.87,13.91,75900.0,12.1021,12.1282,12.0673,12.1021,75900.0
2008-02-29 13:00:00,13.9,13.94,13.9,13.93,66100.0,12.0934,12.1282,12.0934,12.1195,66100.0
2008-02-29 13:10:00,13.93,13.99,13.9,13.93,75200.0,12.1195,12.1717,12.0934,12.1195,75200.0
2008-02-29 13:20:00,13.94,13.97,13.89,13.91,72300.0,12.1282,12.1543,12.0847,12.1021,72300.0
2008-02-29 13:30:00,13.91,13.91,13.83,13.91,77400.0,12.1021,12.1021,12.0324,12.1021,77400.0
2008-02-29 13:40:00,13.91,13.91,13.82,13.82,55000.0,12.1021,12.1021,12.0237,12.0237,55000.0
2008-02-29 13:50:00,13.82,13.88,13.77,13.78,110000.0,12.0237,12.076,11.9802,11.9889,110000.0
2008-02-29 14:00:00,13.78,13.91,13.78,13.81,76800.0,11.9889,12.1021,11.9889,12.015,76800.0
2008-02-29 14:10:00,13.81,13.83,13.79,13.8,61500.0,12.015,12.0324,11.9976,12.0063,61500.0
2008-02-29 14:20:00,13.79,13.79,13.7,13.74,151700.0,11.9976,11.9976,11.9193,11.9541,151700.0
2008-02-29 14:30:00,13.74,13.75,13.59,13.61,172800.0,11.9541,11.9628,11.8236,11.841,172800.0
2008-02-29 14:40:00,13.6,13.61,13.5,13.53,123900.0,11.8323,11.841,11.7453,11.7714,123900.0
2008-02-29 14:50:00,13.54,13.68,13.51,13.68,90400.0,11.7801,11.9019,11.754,11.9019,90400.0
2008-02-29 15:00:00,13.68,13.68,13.59,13.62,85400.0,11.9019,11.9019,11.8236,11.8497,85400.0
2008-02-29 15:10:00,13.61,13.67,13.55,13.56,74900.0,11.841,11.8932,11.7888,11.7975,74900.0
2008-02-29 15:20:00,13.56,13.62,13.53,13.53,145200.0,11.7975,11.8497,11.7714,11.7714,145200.0
2008-02-29 15:30:00,13.54,13.54,13.36,13.46,275500.0,11.7801,11.7801,11.6235,11.7105,275500.0
2008-02-29 15:40:00,13.47,13.5,13.3,13.31,283100.0,11.7192,11.7453,11.5713,11.58,283100.0
2008-02-29 15:50:00,13.3,13.47,13.24,13.41,376500.0,11.5713,11.7192,11.5191,11.667,376500.0
2008-03-03 09:30:00,13.27,13.35,12.9,12.98,109200.0,11.5452,11.6148,11.2233,11.2929,109200.0
2008-03-03 09:40:00,12.99,13.0,12.82,12.85,107300.0,11.3016,11.3103,11.1537,11.1798,107300.0
2008-03-03 09:50:00,12.84,12.84,12.52,12.56,187200.0,11.1711,11.1711,10.8927,10.9275,187200.0
2008-03-03 10:00:00,12.54,12.69,12.5,12.59,275900.0,10.9101,11.0406,10.8753,10.9536,275900.0
2008-03-03 10:10:00,12.6,12.7,12.56,12.66,171000.0,10.9623,11.0493,10.9275,11.0145,171000.0
2008-03-03 10:20:00,12.66,13.24,12.5,13.13,422700.0,11.0145,11.5191,10.8753,11.4234,422700.0
2008-03-03 10:30:00,13.14,13.17,12.99,13.08,88600.0,11.4321,11.4582,11.3016,11.3799,88600.0
2008-03-03 10:40:00,13.09,13.13,13.04,13.05,64900.0,11.3886,11.4234,11.3451,11.3538,64900.0
2008-03-03 10:50:00,13.04,13.05,12.89,12.9,86100.0,11.3451,11.3538,11.2146,11.2233,86100.0
2008-03-03 11:00:00,12.9,12.9,12.69,12.81,197500.0,11.2233,11.2233,11.0406,11.145,197500.0
2008-03-03 11:10:00,12.82,12.82,12.69,12.69,108900.0,11.1537,11.1537,11.0406,11.0406,108900.0
2008-03-03 11:20:00,12.69,12.85,12.69,12.74,65700.0,11.0406,11.1798,11.0406,11.0841,65700.0
2008-03-03 11:30:00,12.75,12.84,12.71,12.76,116600.0,11.0928,11.1711,11.058,11.1015,116600.0
2008-03-03 11:40:00,12.76,12.76,12.61,12.65,122100.0,11.1015,11.1015,10.971,11.0058,122100.0
2008-03-03 11:50:00,12.64,12.77,12.64,12.77,69300.0,10.9971,11.1102,10.9971,11.1102,69300.0
2008-03-03 12:00:00,12.76,12.85,12.68,12.68,128400.0,11.1015,11.1798,11.0319,11.0319,128400.0
2008-03-03 12:10:00,12.68,12.71,12.62,12.69,71200.0,11.0319,11.058,10.9797,11.0406,71200.0
2008-03-03 12:20:00,12.68,12.7,12.68,12.69,58600.0,11.0319,11.0493,11.0319,11.0406,58600.0
2008-03-03 12:30:00,12.69,12.71,12.67,12.69,63500.0,11.0406,11.058,11.0232,11.0406,63500.0
2008-03-03 12:40:00,12.69,12.73,12.68,12.69,85500.0,11.0406,11.0754,11.0319,11.0406,85500.0
2008-03-03 12:50:00,12.69,12.72,12.61,12.65,56000.0,11.0406,11.0667,10.971,11.0058,56000.0
2008-03-03 13:00:00,12.64,12.69,12.64,12.68,45700.0,10.9971,11.0406,10.9971,11.0319,45700.0
2008-03-03 13:10:00,12.68,12.71,12.65,12.67,77700.0,11.0319,11.058,11.0058,11.0232,77700.0
2008-03-03 13:20:00,12.67,12.79,12.65,12.78,27800.0,11.0232,11.1276,11.0058,11.1189,27800.0
2008-03-03 13:30:00,12.79,12.95,12.79,12.91,78100.0,11.1276,11.2668,11.1276,11.232,78100.0
2008-03-03 13:40:00,12.92,13.03,12.91,12.99,133600.0,11.2407,11.3364,11.232,11.3016,133600.0
2008-03-03 13:50:00,12.98,12.99,12.9,12.9,181800.0,11.2929,11.3016,11.2233,11.2233,181800.0
2008-03-03 14:00:00,12.9,12.96,12.86,12.86,115100.0,11.2233,11.2755,11.1885,11.1885,115100.0
2008-03-03 14:10:00,12.86,12.87,12.77,12.79,54000.0,11.1885,11.1972,11.1102,11.1276,54000.0
2008-03-03 14:20:00,12.79,12.9,12.78,12.86,65800.0,11.1276,11.2233,11.1189,11.1885,65800.0
2008-03-03 14:30:00,12.87,12.91,12.81,12.83,84600.0,11.1972,11.232,11.145,11.1624,84600.0
2008-03-03 14:40:00,12.82,12.88,12.81,12.83,58100.0,11.1537,11.2059,11.145,11.1624,58100.0
2008-03-03 14:50:00,12.84,12.86,12.79,12.81,67200.0,11.1711,11.1885,11.1276,11.145,67200.0
2008-03-03 15:00:00,12.81,12.84,12.77,12.77,72200.0,11.145,11.1711,11.1102,11.1102,72200.0
2008-03-03 15:10:00,12.77,12.78,12.73,12.74,91400.0,11.1102,11.1189,11.0754,11.0841,91400.0
2008-03-03 15:20:00,12.74,12.77,12.63,12.75,179600.0,11.0841,11.1102,10.9884,11.0928,179600.0
2008-03-03 15:30:00,12.75,13.0,12.75,12.91,156700.0,11.0928,11.3103,11.0928,11.232,156700.0
2008-03-03 15:40:00,12.91,13.01,12.87,12.93,150600.0,11.232,11.319,11.1972,11.2494,150600.0
2008-03-03 15:50:00,12.93,12.98,12.89,12.97,123300.0,11.2494,11.2929,11.2146,11.2842,123300.0
2008-03-04 09:30:00,12.85,12.85,12.57,12.73,66800.0,11.1798,11.1798,10.9362,11.0754,66800.0
2008-03-04 09:40:00,12.73,12.8,12.53,12.59,83200.0,11.0754,11.1363,10.9014,10.9536,83200.0
2008-03-04 09:50:00,12.59,12.8,12.51,12.66,106700.0,10.9536,11.1363,10.884,11.0145,106700.0
2008-03-04 10:00:00,12.66,12.68,12.57,12.62,36300.0,11.0145,11.0319,10.9362,10.9797,36300.0
2008-03-04 10:10:00,12.61,12.69,12.59,12.61,46600.0,10.971,11.0406,10.9536,10.971,46600.0
2008-03-04 10:20:00,12.61,12.82,12.61,12.82,66200.0,10.971,11.1537,10.971,11.1537,66200.0
2008-03-04 10:30:00,12.8,12.85,12.74,12.76,46900.0,11.1363,11.1798,11.0841,11.1015,46900.0
2008-03-04 10:40:00,12.77,12.81,12.7,12.71,48700.0,11.1102,11.145,11.0493,11.058,48700.0
2008-03-04 10:50:00,12.7,12.76,12.64,12.72,133700.0,11.0493,11.1015,10.9971,11.0667,133700.0
2008-03-04 11:00:00,12.72,12.73,12.67,12.71,61400.0,11.0667,11.0754,11.0232,11.058,61400.0
2008-03-04 11:10:00,12.71,12.86,12.69,12.8,44000.0,11.058,11.1885,11.0406,11.1363,44000.0
2008-03-04 11:20:00,12.78,13.22,12.78,13.06,231600.0,11.1189,11.5017,11.1189,11.3625,231600.0
2008-03-04 11:30:00,13.09,13.34,13.07,13.18,254100.0,11.3886,11.6061,11.3712,11.4669,254100.0
2008-03-04 11:40:00,13.16,13.35,13.12,13.32,121300.0,11.4495,11.6148,11.4147,11.5887,121300.0
2008-03-04 11:50:00,13.32,13.38,13.23,13.33,73800.0,11.5887,11.6409,11.5104,11.5974,73800.0
2008-03-04 12:00:00,13.34,13.53,13.33,13.36,249400.0,11.6061,11.7714,11.5974,11.6235,249400.0
2008-03-04 12:10:00,13.37,13.38,13.29,13.29,142800.0,11.6322,11.6409,11.5626,11.5626,142800.0
2008-03-04 12:20:00,13.29,13.33,13.28,13.32,100700.0,11.5626,11.5974,11.5539,11.5887,100700.0
2008-03-04 12:30:00,13.31,13.41,13.29,13.3,130800.0,11.58,11.667,11.5626,11.5713,130800.0
2008-03-04 12:40:00,13.31,13.35,13.29,13.3,67500.0,11.58,11.6148,11.5626,11.5713,67500.0
2008-03-04 12:50:00,13.29,13.3,13.17,13.17,72900.0,11.5626,11.5713,11.4582,11.4582,72900.0
2008-03-04 13:00:00,13.17,13.17,13.08,13.14,57700.0,11.4582,11.4582,11.3799,11.4321,57700.0
2008-03-04 13:10:00,13.14,13.17,13.13,13.16,31000.0,11.4321,11.4582,11.4234,11.4495,31000.0
2008-03-04 13:20:00,13.15,13.16,13.13,13.14,48300.0,11.4408,11.4495,11.4234,11.4321,48300.0
2008-03-04 13:30:00,13.14,13.15,12.93,12.93,116700.0,11.4321,11.4408,11.2494,11.2494,116700.0
2008-03-04 13:40:00,12.94,12.99,12.93,12.97,52100.0,11.2581,11.3016,11.2494,11.2842,52100.0
2008-03-04 13:50:00,12.97,13.02,12.9,12.9,53100.0,11.2842,11.3277,11.2233,11.2233,53100.0
2008-03-04 14:00:00,12.91,12.91,12.76,12.77,130200.0,11.232,11.232,11.1015,11.1102,130200.0
2008-03-04 14:10:00,12.77,12.85,12.75,12.81,67600.0,11.1102,11.1798,11.0928,11.145,67600.0
2008-03-04 14:20:00,12.81,12.96,12.8,12.85,28100.0,11.145,11.2755,11.1363,11.1798,28100.0
2008-03-04 14:30:00,12.85,12.93,12.84,12.9,67900.0,11.1798,11.2494,11.1711,11.2233,67900.0
2008-03-04 14:40:00,12.89,13.1,12.88,13.09,56300.0,11.2146,11.3973,11.2059,11.3886,56300.0
2008-03-04 14:50:00,13.09,13.13,12.96,12.97,52900.0,11.3886,11.4234,11.2755,11.2842,52900.0
2008-03-04 15:00:00,12.97,13.14,12.97,13.1,104800.0,11.2842,11.4321,11.2842,11.3973,104800.0
2008-03-04 15:10:00,13.11,13.17,12.99,13.14,86300.0,11.406,11.4582,11.3016,11.4321,86300.0
2008-03-04 15:20:00,13.14,13.14,13.0,13.05,62500.0,11.4321,11.4321,11.3103,11.3538,62500.0
2008-03-04 15:30:00,13.05,13.15,12.99,13.12,26700.0,11.3538,11.4408,11.3016,11.4147,26700.0
2008-03-04 15:40:00,13.13,13.25,13.13,13.2,102300.0,11.4234,11.5278,11.4234,11.4843,102300.0
2008-03-04 15:50:00,13.19,13.26,13.11,13.15,260100.0,11.4756,11.5365,11.406,11.4408,260100.0
2008-03-05 09:30:00,13.19,13.39,13.04,13.07,124100.0,11.4756,11.6496,11.3451,11.3712,124100.0
2008-03-05 09:40:00,13.1,13.29,13.04,13.29,74800.0,11.3973,11.5626,11.3451,11.5626,74800.0
2008-03-05 09:50:00,13.3,13.34,13.24,13.26,51500.0,11.5713,11.6061,11.5191,11.5365,51500.0
2008-03-05 10:00:00,13.26,13.55,13.24,13.51,110200.0,11.5365,11.7888,11.5191,11.754,110200.0
2008-03-05 10:10:00,13.53,13.53,13.31,13.37,150200.0,11.7714,11.7714,11.58,11.6322,150200.0
2008-03-05 10:20:00,13.37,13.39,13.36,13.39,87000.0,11.6322,11.6496,11.6235,11.6496,87000.0
2008-03-05 10:30:00,13.38,13.38,13.14,13.2,135100.0,11.6409,11.6409,11.4321,11.4843,135100.0
2008-03-05 10:40:00,13.19,13.4,13.19,13.32,31400.0,11.4756,11.6583,11.4756,11.5887,31400.0
2008-03-05 10:50:00,13.32,13.39,13.27,13.29,26600.0,11.5887,11.6496,11.5452,11.5626,26600.0
2008-03-05 11:00:00,13.27,13.27,13.16,13.2,41500.0,11.5452,11.5452,11.4495,11.4843,41500.0
2008-03-05 11:10:00,13.19,13.22,13.16,13.19,41000.0,11.4756,11.5017,11.4495,11.4756,41000.0
2008-03-05 11:20:00,13.19,13.21,13.11,13.14,67800.0,11.4756,11.493,11.406,11.4321,67800.0
2008-03-05 11:30:00,13.16,13.16,13.04,13.05,154400.0,11.4495,11.4495,11.3451,11.3538,154400.0
2008-03-05 11:40:00,13.05,13.06,12.97,13.0,173200.0,11.3538,11.3625,11.2842,11.3103,173200.0
2008-03-05 11:50:00,13.0,13.05,12.96,13.01,87400.0,11.3103,11.3538,11.2755,11.319,87400.0
2008-03-05 12:00:00,13.01,13.2,13.01,13.1,63800.0,11.319,11.4843,11.319,11.3973,63800.0
2008-03-05 12:10:00,13.11,13.15,12.98,13.0,80300.0,11.406,11.4408,11.2929,11.3103,80300.0
2008-03-05 12:20:00,13.0,13.01,12.88,12.97,73200.0,11.3103,11.319,11.2059,11.2842,73200.0
2008-03-05 12:30:00,12.97,13.02,12.92,12.93,58500.0,11.2842,11.3277,11.2407,11.2494,58500.0
2008-03-05 12:40:00,12.93,13.05,12.92,12.99,47900.0,11.2494,11.3538,11.2407,11.3016,47900.0
2008-03-05 12:50:00,12.98,13.0,12.87,12.98,56300.0,11.2929,11.3103,11.1972,11.2929,56300.0
2008-03-05 13:00:00,12.97,13.02,12.92,13.0,17800.0,11.2842,11.3277,11.2407,11.3103,17800.0
2008-03-05 13:10:00,13.01,13.03,12.9,12.93,36400.0,11.319,11.3364,11.2233,11.2494,36400.0
2008-03-05 13:20:00,12.94,13.03,12.9,13.01,41700.0,11.2581,11.3364,11.2233,11.319,41700.0
2008-03-05 13:30:00,13.02,13.03,12.91,12.94,40800.0,11.3277,11.3364,11.232,11.2581,40800.0
2008-03-05 13:40:00,12.94,13.02,12.93,12.97,66600.0,11.2581,11.3277,11.2494,11.2842,66600.0
2008-03-05 13:50:00,12.96,13.01,12.95,12.99,25400.0,11.2755,11.319,11.2668,11.3016,25400.0
2008-03-05 14:00:00,12.99,13.11,12.97,13.09,140700.0,11.3016,11.406,11.2842,11.3886,140700.0
2008-03-05 14:10:00,13.09,13.25,13.09,13.17,91700.0,11.3886,11.5278,11.3886,11.4582,91700.0
2008-03-05 14:20:00,13.17,13.22,13.14,13.21,142700.0,11.4582,11.5017,11.4321,11.493,142700.0
2008-03-05 14:30:00,13.22,13.3,13.09,13.11,227200.0,11.5017,11.5713,11.3886,11.406,227200.0
2008-03-05 14:40:00,13.13,13.68,13.12,13.62,357500.0,11.4234,11.9019,11.4147,11.8497,357500.0
2008-03-05 14:50:00,13.62,14.29,13.61,14.22,896400.0,11.8497,12.4327,11.841,12.3718,896400.0
2008-03-05 15:00:00,14.22,14.41,14.13,14.22,586800.0,12.3718,12.5371,12.2935,12.3718,586800.0
2008-03-05 15:10:00,14.22,14.39,13.99,14.15,574600.0,12.3718,12.5197,12.1717,12.3109,574600.0
2008-03-05 15:20:00,14.13,14.37,14.08,14.22,459100.0,12.2935,12.5023,12.25,12.3718,459100.0
2008-03-05 15:30:00,14.22,14.5,14.21,14.41,536700.0,12.3718,12.6154,12.3631,12.5371,536700.0
2008-03-05 15:40:00,14.42,14.6,14.39,14.39,563800.0,12.5458,12.7024,12.5197,12.5197,563800.0
2008-03-05 15:50:00,14.39,14.54,14.32,14.39,747900.0,12.5197,12.6502,12.4588,12.5197,747900.0
2008-03-06 09:30:00,14.15,14.45,13.95,14.03,168500.0,12.3109,12.5719,12.1369,12.2065,168500.0
2008-03-06 09:40:00,14.02,14.09,13.9,13.99,81000.0,12.1978,12.2587,12.0934,12.1717,81000.0
2008-03-06 09:50:00,13.99,14.02,13.71,13.86,80100.0,12.1717,12.1978,11.928,12.0586,80100.0
2008-03-06 10:00:00,13.86,14.0,13.86,13.96,81200.0,12.0586,12.1804,12.0586,12.1456,81200.0
2008-03-06 10:10:00,13.95,14.02,13.89,13.89,95300.0,12.1369,12.1978,12.0847,12.0847,95300.0
2008-03-06 10:20:00,13.89,13.94,13.75,13.76,68400.0,12.0847,12.1282,11.9628,11.9715,68400.0
2008-03-06 10:30:00,13.75,13.75,13.65,13.71,68200.0,11.9628,11.9628,11.8758,11.928,68200.0
2008-03-06 10:40:00,13.7,13.79,13.5,13.77,82900.0,11.9193,11.9976,11.7453,11.9802,82900.0
2008-03-06 10:50:00,13.77,13.86,13.6,13.67,54000.0,11.9802,12.0586,11.8323,11.8932,54000.0
2008-03-06 11:00:00,13.68,13.68,13.56,13.67,52300.0,11.9019,11.9019,11.7975,11.8932,52300.0
2008-03-06 11:10:00,13.67,13.79,13.65,13.75,53900.0,11.8932,11.9976,11.8758,11.9628,53900.0
2008-03-06 11:20:00,13.74,13.9,13.74,13.89,58400.0,11.9541,12.0934,11.9541,12.0847,58400.0
2008-03-06 11:30:00,13.89,13.92,13.8,13.9,97100.0,12.0847,12.1108,12.0063,12.0934,97100.0
2008-03-06 11:40:00,13.91,13.91,13.78,13.8,32400.0,12.1021,12.1021,11.9889,12.0063,32400.0
2008-03-06 11:50:00,13.8,13.93,13.78,13.93,28000.0,12.0063,12.1195,11.9889,12.1195,28000.0
2008-03-06 12:00:00,13.92,13.94,13.82,13.86,31400.0,12.1108,12.1282,12.0237,12.0586,31400.0
2008-03-06 12:10:00,13.86,13.88,13.77,13.88,39000.0,12.0586,12.076,11.9802,12.076,39000.0
2008-03-06 12:20:00,13.87,13.9,13.85,13.88,27800.0,12.0673,12.0934,12.0499,12.076,27800.0
2008-03-06 12:30:00,13.89,13.89,13.76,13.76,44600.0,12.0847,12.0847,11.9715,11.9715,44600.0
2008-03-06 12:40:00,13.77,13.82,13.76,13.79,37200.0,11.9802,12.0237,11.9715,11.9976,37200.0
2008-03-06 12:50:00,13.79,13.82,13.77,13.78,25500.0,11.9976,12.0237,11.9802,11.9889,25500.0
2008-03-06 13:00:00,13.79,13.88,13.76,13.83,32500.0,11.9976,12.076,11.9715,12.0324,32500.0
2008-03-06 13:10:00,13.83,13.86,13.79,13.84,33700.0,12.0324,12.0586,11.9976,12.0411,33700.0
2008-03-06 13:20:00,13.84,13.84,13.79,13.8,29100.0,12.0411,12.0411,11.9976,12.0063,29100.0
2008-03-06 13:30:00,13.79,13.8,13.72,13.75,27300.0,11.9976,12.0063,11.9367,11.9628,27300.0
2008-03-06 13:40:00,13.75,13.76,13.7,13.74,19400.0,11.9628,11.9715,11.9193,11.9541,19400.0
2008-03-06 13:50:00,13.74,13.76,13.72,13.72,16000.0,11.9541,11.9715,11.9367,11.9367,16000.0
2008-03-06 14:00:00,13.72,13.74,13.68,13.68,21100.0,11.9367,11.9541,11.9019,11.9019,21100.0
2008-03-06 14:10:00,13.68,13.69,13.63,13.63,21700.0,11.9019,11.9106,11.8584,11.8584,21700.0
2008-03-06 14:20:00,13.63,13.66,13.55,13.56,47200.0,11.8584,11.8845,11.7888,11.7975,47200.0
2008-03-06 14:30:00,13.58,13.58,13.51,13.53,28200.0,11.8149,11.8149,11.754,11.7714,28200.0
2008-03-06 14:40:00,13.53,13.61,13.47,13.59,47300.0,11.7714,11.841,11.7192,11.8236,47300.0
2008-03-06 14:50:00,13.6,13.6,13.44,13.48,44400.0,11.8323,11.8323,11.6931,11.7279,44400.0
2008-03-06 15:00:00,13.48,13.5,13.46,13.46,35100.0,11.7279,11.7453,11.7105,11.7105,35100.0
2008-03-06 15:10:00,13.46,13.5,13.34,13.5,54600.0,11.7105,11.7453,11.6061,11.7453,54600.0
2008-03-06 15:20:00,13.5,13.62,13.45,13.6,64500.0,11.7453,11.8497,11.7018,11.8323,64500.0
2008-03-06 15:30:00,13.6,13.62,13.44,13.51,85000.0,11.8323,11.8497,11.6931,11.754,85000.0
2008-03-06 15:40:00,13.5,13.59,13.45,13.53,87700.0,11.7453,11.8236,11.7018,11.7714,87700.0
2008-03-06 15:50:00,13.53,13.63,13.43,13.5,151600.0,11.7714,11.8584,11.6844,11.7453,151600.0
2008-03-07 09:30:00,13.13,13.37,12.97,13.36,97200.0,11.4234,11.6322,11.2842,11.6235,97200.0
2008-03-07 09:40:00,13.36,13.54,13.31,13.53,286700.0,11.6235,11.7801,11.58,11.7714,286700.0
2008-03-07 09:50:00,13.54,13.65,13.39,13.51,131400.0,11.7801,11.8758,11.6496,11.754,131400.0
2008-03-07 10:00:00,13.46,13.75,13.35,13.37,112100.0,11.7105,11.9628,11.6148,11.6322,112100.0
2008-03-07 10:10:00,13.38,13.45,13.31,13.32,68500.0,11.6409,11.7018,11.58,11.5887,68500.0
2008-03-07 10:20:00,13.32,13.42,13.05,13.15,108700.0,11.5887,11.6757,11.3538,11.4408,108700.0
2008-03-07 10:30:00,13.15,13.35,13.08,13.35,105400.0,11.4408,11.6148,11.3799,11.6148,105400.0
2008-03-07 10:40:00,13.35,13.47,13.18,13.33,116200.0,11.6148,11.7192,11.4669,11.5974,116200.0
2008-03-07 10:50:00,13.34,13.35,13.21,13.22,44600.0,11.6061,11.6148,11.493,11.5017,44600.0
2008-03-07 11:00:00,13.23,13.24,13.15,13.22,58300.0,11.5104,11.5191,11.4408,11.5017,58300.0
2008-03-07 11:10:00,13.23,13.28,13.19,13.27,46800.0,11.5104,11.5539,11.4756,11.5452,46800.0
2008-03-07 11:20:00,13.27,13.27,13.19,13.19,31800.0,11.5452,11.5452,11.4756,11.4756,31800.0
2008-03-07 11:30:00,13.18,13.2,13.16,13.17,20800.0,11.4669,11.4843,11.4495,11.4582,20800.0
2008-03-07 11:40:00,13.16,13.18,13.08,13.1,46900.0,11.4495,11.4669,11.3799,11.3973,46900.0
2008-03-07 11:50:00,13.1,13.11,13.04,13.09,37400.0,11.3973,11.406,11.3451,11.3886,37400.0
2008-03-07 12:00:00,13.09,13.09,13.01,13.04,38100.0,11.3886,11.3886,11.319,11.3451,38100.0
2008-03-07 12:10:00,13.05,13.06,13.0,13.02,23100.0,11.3538,11.3625,11.3103,11.3277,23100.0
2008-03-07 12:20:00,13.01,13.04,13.0,13.04,32400.0,11.319,11.3451,11.3103,11.3451,32400.0
2008-03-07 12:30:00,13.03,13.06,13.0,13.0,43300.0,11.3364,11.3625,11.3103,11.3103,43300.0
2008-03-07 12:40:00,13.01,13.05,13.0,13.04,31400.0,11.319,11.3538,11.3103,11.3451,31400.0
2008-03-07 12:50:00,13.04,13.08,13.02,13.03,54400.0,11.3451,11.3799,11.3277,11.3364,54400.0
2008-03-07 13:00:00,13.02,13.02,12.93,12.95,54100.0,11.3277,11.3277,11.2494,11.2668,54100.0
2008-03-07 13:10:00,12.95,13.0,12.93,13.0,40200.0,11.2668,11.3103,11.2494,11.3103,40200.0
2008-03-07 13:20:00,13.0,13.1,13.0,13.09,61400.0,11.3103,11.3973,11.3103,11.3886,61400.0
2008-03-07 13:30:00,13.07,13.09,13.01,13.06,38800.0,11.3712,11.3886,11.319,11.3625,38800.0
2008-03-07 13:40:00,13.06,13.08,12.98,13.0,271400.0,11.3625,11.3799,11.2929,11.3103,271400.0
2008-03-07 13:50:00,12.99,13.01,12.81,12.86,102000.0,11.3016,11.319,11.145,11.1885,102000.0
2008-03-07 14:00:00,12.86,12.9,12.85,12.9,59200.0,11.1885,11.2233,11.1798,11.2233,59200.0
2008-03-07 14:10:00,12.9,12.93,12.85,12.85,62800.0,11.2233,11.2494,11.1798,11.1798,62800.0
2008-03-07 14:20:00,12.86,12.86,12.73,12.84,95400.0,11.1885,11.1885,11.0754,11.1711,95400.0
2008-03-07 14:30:00,12.84,12.86,12.75,12.76,85800.0,11.1711,11.1885,11.0928,11.1015,85800.0
2008-03-07 14:40:00,12.77,12.86,12.71,12.79,121200.0,11.1102,11.1885,11.058,11.1276,121200.0
2008-03-07 14:50:00,12.79,12.85,12.73,12.83,113300.0,11.1276,11.1798,11.0754,11.1624,113300.0
2008-03-07 15:00:00,12.82,12.89,12.73,12.89,159400.0,11.1537,11.2146,11.0754,11.2146,159400.0
2008-03-07 15:10:00,12.87,12.92,12.77,12.92,112700.0,11.1972,11.2407,11.1102,11.2407,112700.0
2008-03-07 15:20:00,12.91,13.01,12.86,12.9,123600.0,11.232,11.319,11.1885,11.2233,123600.0
2008-03-07 15:30:00,12.9,12.94,12.77,12.89,70300.0,11.2233,11.2581,11.1102,11.2146,70300.0
2008-03-07 15:40:00,12.89,12.89,12.73,12.73,168200.0,11.2146,11.2146,11.0754,11.0754,168200.0
2008-03-07 15:50:00,12.74,12.91,12.73,12.88,232700.0,11.0841,11.232,11.0754,11.2059,232700.0
2008-03-10 09:30:00,13.14,13.14,12.78,12.85,31300.0,11.4321,11.4321,11.1189,11.1798,31300.0
2008-03-10 09:40:00,12.84,13.26,12.7,13.01,90100.0,11.1711,11.5365,11.0493,11.319,90100.0
2008-03-10 09:50:00,13.05,13.13,12.92,12.98,42600.0,11.3538,11.4234,11.2407,11.2929,42600.0
2008-03-10 10:00:00,12.98,13.07,12.88,12.95,42300.0,11.2929,11.3712,11.2059,11.2668,42300.0
2008-03-10 10:10:00,12.95,12.99,12.92,12.98,41000.0,11.2668,11.3016,11.2407,11.2929,41000.0
2008-03-10 10:20:00,12.98,13.1,12.94,12.99,59000.0,11.2929,11.3973,11.2581,11.3016,59000.0
2008-03-10 10:30:00,12.99,13.03,12.85,12.87,62500.0,11.3016,11.3364,11.1798,11.1972,62500.0
2008-03-10 10:40:00,12.88,12.9,12.63,12.8,64600.0,11.2059,11.2233,10.9884,11.1363,64600.0
2008-03-10 10:50:00,12.79,12.8,12.65,12.69,26900.0,11.1276,11.1363,11.0058,11.0406,26900.0
2008-03-10 11:00:00,12.69,12.79,12.65,12.67,35700.0,11.0406,11.1276,11.0058,11.0232,35700.0
2008-03-10 11:10:00,12.68,12.69,12.6,12.68,23800.0,11.0319,11.0406,10.9623,11.0319,23800.0
2008-03-10 11:20:00,12.68,12.7,12.5,12.51,29600.0,11.0319,11.0493,10.8753,10.884,29600.0
2008-03-10 11:30:00,12.52,12.57,12.51,12.53,16700.0,10.8927,10.9362,10.884,10.9014,16700.0
2008-03-10 11:40:00,12.53,12.53,12.36,12.43,57600.0,10.9014,10.9014,10.7535,10.8144,57600.0
2008-03-10 11:50:00,12.43,12.48,12.43,12.46,32300.0,10.8144,10.8579,10.8144,10.8405,32300.0
2008-03-10 12:00:00,12.44,12.46,12.32,12.36,50100.0,10.8231,10.8405,10.7187,10.7535,50100.0
2008-03-10 12:10:00,12.37,12.43,12.24,12.26,79400.0,10.7622,10.8144,10.6491,10.6665,79400.0
2008-03-10 12:20:00,12.26,12.3,12.16,12.16,79300.0,10.6665,10.7013,10.5795,10.5795,79300.0
2008-03-10 12:30:00,12.16,12.33,12.16,12.32,51800.0,10.5795,10.7274,10.5795,10.7187,51800.0
2008-03-10 12:40:00,12.31,12.32,12.26,12.27,49500.0,10.71,10.7187,10.6665,10.6752,49500.0
2008-03-10 12:50:00,12.26,12.34,12.19,12.3,54200.0,10.6665,10.7361,10.6056,10.7013,54200.0
2008-03-10 13:00:00,12.3,12.31,12.18,12.18,73500.0,10.7013,10.71,10.5969,10.5969,73500.0
2008-03-10 13:10:00,12.17,12.18,12.07,12.09,90600.0,10.5882,10.5969,10.5012,10.5186,90600.0
2008-03-10 13:20:00,12.09,12.14,12.06,12.12,64200.0,10.5186,10.5621,10.4925,10.5447,64200.0
2008-03-10 13:30:00,12.13,12.19,12.08,12.09,36600.0,10.5534,10.6056,10.5099,10.5186,36600.0
2008-03-10 13:40:00,12.1,12.1,12.03,12.09,37200.0,10.5273,10.5273,10.4664,10.5186,37200.0
2008-03-10 13:50:00,12.07,12.27,12.07,12.18,69000.0,10.5012,10.6752,10.5012,10.5969,69000.0
2008-03-10 14:00:00,12.18,12.25,12.06,12.06,51400.0,10.5969,10.6578,10.4925,10.4925,51400.0
2008-03-10 14:10:00,12.06,12.14,11.95,12.13,92900.0,10.4925,10.5621,10.3968,10.5534,92900.0
2008-03-10 14:20:00,12.13,12.17,11.98,12.17,40200.0,10.5534,10.5882,10.4229,10.5882,40200.0
2008-03-10 14:30:00,12.16,12.26,12.12,12.23,41400.0,10.5795,10.6665,10.5447,10.6404,41400.0
2008-03-10 14:40:00,12.23,12.24,12.11,12.17,33800.0,10.6404,10.6491,10.536,10.5882,33800.0
2008-03-10 14:50:00,12.17,12.19,12.17,12.18,25200.0,10.5882,10.6056,10.5882,10.5969,25200.0
2008-03-10 15:00:00,12.18,12.19,12.09,12.12,54200.0,10.5969,10.6056,10.5186,10.5447,54200.0
2008-03-10 15:10:00,12.13,12.18,12.08,12.08,56600.0,10.5534,10.5969,10.5099,10.5099,56600.0
2008-03-10 15:20:00,12.08,12.16,12.05,12.09,48000.0,10.5099,10.5795,10.4838,10.5186,48000.0
2008-03-10 15:30:00,12.09,12.12,12.03,12.03,54000.0,10.5186,10.5447,10.4664,10.4664,54000.0
2008-03-10 15:40:00,12.03,12.09,12.0,12.07,82900.0,10.4664,10.5186,10.4403,10.5012,82900.0
2008-03-10 15:50:00,12.07,12.09,11.95,12.02,139100.0,10.5012,10.5186,10.3968,10.4577,139100.0
2008-03-11 09:30:00,12.48,12.48,12.1,12.18,47900.0,10.8579,10.8579,10.5273,10.5969,47900.0
2008-03-11 09:40:00,12.19,12.64,12.17,12.37,152800.0,10.6056,10.9971,10.5882,10.7622,152800.0
2008-03-11 09:50:00,12.36,12.38,12.05,12.16,147900.0,10.7535,10.7709,10.4838,10.5795,147900.0
2008-03-11 10:00:00,12.16,12.19,12.01,12.12,120600.0,10.5795,10.6056,10.449,10.5447,120600.0
2008-03-11 10:10:00,12.11,12.17,12.05,12.16,204800.0,10.536,10.5882,10.4838,10.5795,204800.0
2008-03-11 10:20:00,12.15,12.36,12.15,12.33,79900.0,10.5708,10.7535,10.5708,10.7274,79900.0
2008-03-11 10:30:00,12.33,12.44,12.25,12.26,64700.0,10.7274,10.8231,10.6578,10.6665,64700.0
2008-03-11 10:40:00,12.26,12.28,12.14,12.2,96300.0,10.6665,10.6839,10.5621,10.6143,96300.0
2008-03-11 10:50:00,12.2,12.26,12.17,12.25,56400.0,10.6143,10.6665,10.5882,10.6578,56400.0
2008-03-11 11:00:00,12.25,12.27,12.19,12.2,75400.0,10.6578,10.6752,10.6056,10.6143,75400.0
2008-03-11 11:10:00,12.19,12.21,12.17,12.17,36100.0,10.6056,10.623,10.5882,10.5882,36100.0
2008-03-11 11:20:00,12.18,12.18,12.12,12.14,39400.0,10.5969,10.5969,10.5447,10.5621,39400.0
2008-03-11 11:30:00,12.14,12.19,12.13,12.19,42800.0,10.5621,10.6056,10.5534,10.6056,42800.0
2008-03-11 11:40:00,12.18,12.19,12.05,12.07,23800.0,10.5969,10.6056,10.4838,10.5012,23800.0
2008-03-11 11:50:00,12.07,12.07,11.75,11.77,100100.0,10.5012,10.5012,10.2228,10.2402,100100.0
2008-03-11 12:00:00,11.77,11.85,11.72,11.84,108700.0,10.2402,10.3098,10.1967,10.3011,108700.0
2008-03-11 12:10:00,11.83,11.88,11.8,11.81,29300.0,10.2924,10.3359,10.2663,10.275,29300.0
2008-03-11 12:20:00,11.81,11.83,11.77,11.77,58100.0,10.275,10.2924,10.2402,10.2402,58100.0
2008-03-11 12:30:00,11.78,11.8,11.74,11.76,36400.0,10.2489,10.2663,10.2141,10.2315,36400.0
2008-03-11 12:40:00,11.76,11.77,11.71,11.71,21000.0,10.2315,10.2402,10.188,10.188,21000.0
2008-03-11 12:50:00,11.71,11.76,11.68,11.71,55800.0,10.188,10.2315,10.1619,10.188,55800.0
2008-03-11 13:00:00,11.7,11.72,11.64,11.64,40800.0,10.1793,10.1967,10.1271,10.1271,40800.0
2008-03-11 13:10:00,11.64,11.73,11.64,11.73,47300.0,10.1271,10.2054,10.1271,10.2054,47300.0
2008-03-11 13:20:00,11.7,11.77,11.67,11.77,82800.0,10.1793,10.2402,10.1532,10.2402,82800.0
2008-03-11 13:30:00,11.77,11.85,11.76,11.8,32200.0,10.2402,10.3098,10.2315,10.2663,32200.0
2008-03-11 13:40:00,11.79,11.82,11.77,11.81,20100.0,10.2576,10.2837,10.2402,10.275,20100.0
2008-03-11 13:50:00,11.82,11.98,11.81,11.98,30500.0,10.2837,10.4229,10.275,10.4229,30500.0
2008-03-11 14:00:00,11.99,12.03,11.98,12.03,53100.0,10.4316,10.4664,10.4229,10.4664,53100.0
2008-03-11 14:10:00,12.03,12.05,11.99,12.03,51000.0,10.4664,10.4838,10.4316,10.4664,51000.0
2008-03-11 14:20:00,12.03,12.09,12.0,12.08,72600.0,10.4664,10.5186,10.4403,10.5099,72600.0
2008-03-11 14:30:00,12.08,12.08,11.99,12.0,101500.0,10.5099,10.5099,10.4316,10.4403,101500.0
2008-03-11 14:40:00,12.0,12.11,12.0,12.1,54200.0,10.4403,10.536,10.4403,10.5273,54200.0
2008-03-11 14:50:00,12.1,12.12,12.02,12.02,76300.0,10.5273,10.5447,10.4577,10.4577,76300.0
2008-03-11 15:00:00,12.01,12.02,11.99,12.0,91000.0,10.449,10.4577,10.4316,10.4403,91000.0
2008-03-11 15:10:00,12.0,12.05,11.98,12.0,177000.0,10.4403,10.4838,10.4229,10.4403,177000.0
2008-03-11 15:20:00,12.0,12.02,11.99,12.0,186700.0,10.4403,10.4577,10.4316,10.4403,186700.0
2008-03-11 15:30:00,11.99,12.02,11.97,12.01,225800.0,10.4316,10.4577,10.4142,10.449,225800.0
2008-03-11 15:40:00,12.0,12.05,11.99,12.02,167700.0,10.4403,10.4838,10.4316,10.4577,167700.0
2008-03-11 15:50:00,12.02,12.15,12.02,12.15,225600.0,10.4577,10.5708,10.4577,10.5708,225600.0
2008-03-12 09:30:00,11.58,11.8,11.23,11.25,237100.0,10.0749,10.2663,9.7704,9.7878,237100.0
2008-03-12 09:40:00,11.25,11.3,10.75,11.0,496600.0,9.7878,9.8313,9.3528,9.5703,496600.0
2008-03-12 09:50:00,10.96,11.36,10.95,11.18,381900.0,9.5355,9.8835,9.5268,9.7269,381900.0
2008-03-12 10:00:00,11.17,11.23,11.0,11.14,141000.0,9.7182,9.7704,9.5703,9.6921,141000.0
2008-03-12 10:10:00,11.11,11.2,11.11,11.18,91400.0,9.666,9.7443,9.666,9.7269,91400.0
2008-03-12 10:20:00,11.18,11.21,11.01,11.04,94700.0,9.7269,9.753,9.579,9.6051,94700.0
2008-03-12 10:30:00,11.05,11.46,11.04,11.32,281500.0,9.6138,9.9705,9.6051,9.8487,281500.0
2008-03-12 10:40:00,11.31,11.4,11.23,11.32,165100.0,9.84,9.9183,9.7704,9.8487,165100.0
2008-03-12 10:50:00,11.33,11.43,11.3,11.42,115200.0,9.8574,9.9444,9.8313,9.9357,115200.0
2008-03-12 11:00:00,11.4,11.47,11.31,11.37,316700.0,9.9183,9.9792,9.84,9.8922,316700.0
2008-03-12 11:10:00,11.39,11.48,11.32,11.35,98800.0,9.9096,9.9879,9.8487,9.8748,98800.0
2008-03-12 11:20:00,11.35,11.39,11.21,11.23,144300.0,9.8748,9.9096,9.753,9.7704,144300.0
2008-03-12 11:30:00,11.22,11.27,11.06,11.1,121300.0,9.7617,9.8052,9.6225,9.6573,121300.0
2008-03-12 11:40:00,11.1,11.11,11.03,11.05,95000.0,9.6573,9.666,9.5964,9.6138,95000.0
2008-03-12 11:50:00,11.05,11.18,11.05,11.18,125900.0,9.6138,9.7269,9.6138,9.7269,125900.0
2008-03-12 12:00:00,11.17,11.18,11.1,11.13,149400.0,9.7182,9.7269,9.6573,9.6834,149400.0
2008-03-12 12:10:00,11.12,11.15,11.09,11.09,118500.0,9.6747,9.7008,9.6486,9.6486,118500.0
2008-03-12 12:20:00,11.09,11.09,11.0,11.01,153000.0,9.6486,9.6486,9.5703,9.579,153000.0
2008-03-12 12:30:00,11.01,11.05,11.0,11.04,99800.0,9.579,9.6138,9.5703,9.6051,99800.0
2008-03-12 12:40:00,11.03,11.04,10.99,11.01,139000.0,9.5964,9.6051,9.5616,9.579,139000.0
2008-03-12 12:50:00,11.01,11.03,10.98,11.01,136900.0,9.579,9.5964,9.5529,9.579,136900.0
2008-03-12 13:00:00,10.98,11.12,10.98,11.1,130700.0,9.5529,9.6747,9.5529,9.6573,130700.0
2008-03-12 13:10:00,11.09,11.09,11.01,11.01,52900.0,9.6486,9.6486,9.579,9.579,52900.0
2008-03-12 13:20:00,11.01,11.08,11.0,11.06,81200.0,9.579,9.6399,9.5703,9.6225,81200.0
2008-03-12 13:30:00,11.06,11.08,11.01,11.01,41800.0,9.6225,9.6399,9.579,9.579,41800.0
2008-03-12 13:40:00,11.01,11.04,10.99,11.02,212600.0,9.579,9.6051,9.5616,9.5877,212600.0
2008-03-12 13:50:00,11.02,11.1,11.02,11.05,50600.0,9.5877,9.6573,9.5877,9.6138,50600.0
2008-03-12 14:00:00,11.04,11.05,10.98,11.0,71200.0,9.6051,9.6138,9.5529,9.5703,71200.0
2008-03-12 14:10:00,10.99,11.0,10.94,10.95,69400.0,9.5616,9.5703,9.5181,9.5268,69400.0
2008-03-12 14:20:00,10.94,10.97,10.94,10.96,102200.0,9.5181,9.5442,9.5181,9.5355,102200.0
2008-03-12 14:30:00,10.95,11.1,10.94,10.95,113700.0,9.5268,9.6573,9.5181,9.5268,113700.0
2008-03-12 14:40:00,10.96,10.98,10.76,10.78,138500.0,9.5355,9.5529,9.3615,9.3789,138500.0
2008-03-12 14:50:00,10.78,10.79,10.65,10.67,185300.0,9.3789,9.3876,9.2658,9.2832,185300.0
2008-03-12 15:00:00,10.67,10.68,10.5,10.5,722900.0,9.2832,9.2919,9.1353,9.1353,722900.0
2008-03-12 15:10:00,10.5,10.51,10.27,10.36,401000.0,9.1353,9.144,8.9352,9.0135,401000.0
2008-03-12 15:20:00,10.36,10.43,10.25,10.26,525200.0,9.0135,9.0744,8.9178,8.9265,525200.0
2008-03-12 15:30:00,10.26,10.35,10.13,10.18,658100.0,8.9265,9.0048,8.8134,8.8569,658100.0
2008-03-12 15:40:00,10.17,10.23,10.05,10.17,535600.0,8.8482,8.9004,8.7438,8.8482,535600.0
2008-03-12 15:50:00,10.17,10.22,10.08,10.16,626600.0,8.8482,8.8917,8.7699,8.8395,626600.0
2008-03-13 09:30:00,9.82,10.16,9.71,9.73,332300.0,8.5436,8.8395,8.4479,8.4653,332300.0
2008-03-13 09:40:00,9.75,9.9,9.56,9.71,306600.0,8.4827,8.6133,8.3174,8.4479,306600.0
2008-03-13 09:50:00,9.71,9.88,9.69,9.79,190800.0,8.4479,8.5958,8.4305,8.5175,190800.0
2008-03-13 10:00:00,9.8,9.85,9.68,9.8,195700.0,8.5262,8.5697,8.4218,8.5262,195700.0
2008-03-13 10:10:00,9.79,9.85,9.74,9.74,104300.0,8.5175,8.5697,8.474,8.474,104300.0
2008-03-13 10:20:00,9.74,9.74,9.66,9.7,134800.0,8.474,8.474,8.4044,8.4392,134800.0
2008-03-13 10:30:00,9.71,9.81,9.57,9.63,173200.0,8.4479,8.5349,8.3261,8.3783,173200.0
2008-03-13 10:40:00,9.64,9.7,9.63,9.68,84500.0,8.387,8.4392,8.3783,8.4218,84500.0
2008-03-13 10:50:00,9.69,9.69,9.62,9.62,80900.0,8.4305,8.4305,8.3696,8.3696,80900.0
2008-03-13 11:00:00,9.63,9.77,9.6,9.76,181100.0,8.3783,8.5001,8.3522,8.4914,181100.0
2008-03-13 11:10:00,9.76,9.88,9.74,9.82,205800.0,8.4914,8.5958,8.474,8.5436,205800.0
2008-03-13 11:20:00,9.82,9.94,9.8,9.91,143500.0,8.5436,8.6481,8.5262,8.622,143500.0
2008-03-13 11:30:00,9.9,9.93,9.87,9.91,197000.0,8.6133,8.6394,8.5871,8.622,197000.0
2008-03-13 11:40:00,9.92,10.03,9.92,9.95,175900.0,8.6307,8.7264,8.6307,8.6568,175900.0
2008-03-13 11:50:00,9.95,10.0,9.94,9.96,193300.0,8.6568,8.7003,8.6481,8.6655,193300.0
2008-03-13 12:00:00,9.96,10.17,9.95,10.04,186400.0,8.6655,8.8482,8.6568,8.7351,186400.0
2008-03-13 12:10:00,10.05,10.1,10.03,10.09,61200.0,8.7438,8.7873,8.7264,8.7786,61200.0
2008-03-13 12:20:00,10.09,10.13,10.06,10.1,238900.0,8.7786,8.8134,8.7525,8.7873,238900.0
2008-03-13 12:30:00,10.08,10.09,10.07,10.08,114500.0,8.7699,8.7786,8.7612,8.7699,114500.0
2008-03-13 12:40:00,10.08,10.08,9.9,9.98,168100.0,8.7699,8.7699,8.6133,8.6829,168100.0
2008-03-13 12:50:00,9.98,10.06,9.98,10.05,39900.0,8.6829,8.7525,8.6829,8.7438,39900.0
2008-03-13 13:00:00,10.05,10.25,10.04,10.18,110400.0,8.7438,8.9178,8.7351,8.8569,110400.0
2008-03-13 13:10:00,10.18,10.26,10.12,10.25,112000.0,8.8569,8.9265,8.8047,8.9178,112000.0
2008-03-13 13:20:00,10.25,10.54,10.23,10.54,210000.0,8.9178,9.1701,8.9004,9.1701,210000.0
2008-03-13 13:30:00,10.54,10.56,10.43,10.44,217400.0,9.1701,9.1875,9.0744,9.0831,217400.0
2008-03-13 13:40:00,10.45,10.46,10.34,10.36,145100.0,9.0918,9.1005,8.9961,9.0135,145100.0
2008-03-13 13:50:00,10.35,10.63,10.34,10.63,134000.0,9.0048,9.2484,8.9961,9.2484,134000.0
2008-03-13 14:00:00,10.62,10.72,10.54,10.65,471700.0,9.2397,9.3267,9.1701,9.2658,471700.0
2008-03-13 14:10:00,10.65,10.7,10.38,10.39,190300.0,9.2658,9.3093,9.0309,9.0396,190300.0
2008-03-13 14:20:00,10.39,10.56,10.38,10.56,164600.0,9.0396,9.1875,9.0309,9.1875,164600.0
2008-03-13 14:30:00,10.55,10.57,10.37,10.43,111400.0,9.1788,9.1962,9.0222,9.0744,111400.0
2008-03-13 14:40:00,10.44,10.44,10.17,10.21,184600.0,9.0831,9.0831,8.8482,8.883,184600.0
2008-03-13 14:50:00,10.2,10.45,10.15,10.37,174700.0,8.8743,9.0918,8.8308,9.0222,174700.0
2008-03-13 15:00:00,10.37,10.42,10.33,10.4,119200.0,9.0222,9.0657,8.9874,9.0483,119200.0
2008-03-13 15:10:00,10.4,10.44,10.4,10.41,84800.0,9.0483,9.0831,9.0483,9.057,84800.0
2008-03-13 15:20:00,10.42,10.58,10.4,10.56,135000.0,9.0657,9.2049,9.0483,9.1875,135000.0
2008-03-13 15:30:00,10.56,10.57,10.44,10.52,233200.0,9.1875,9.1962,9.0831,9.1527,233200.0
2008-03-13 15:40:00,10.53,10.58,10.5,10.55,246100.0,9.1614,9.2049,9.1353,9.1788,246100.0
2008-03-13 15:50:00,10.55,10.57,10.44,10.51,253500.0,9.1788,9.1962,9.0831,9.144,253500.0
2008-03-14 09:30:00,10.93,11.01,10.74,10.81,234800.0,9.5094,9.579,9.3441,9.405,234800.0
2008-03-14 09:40:00,10.81,10.9,10.53,10.53,209500.0,9.405,9.4833,9.1614,9.1614,209500.0
2008-03-14 09:50:00,10.55,10.58,10.35,10.36,113300.0,9.1788,9.2049,9.0048,9.0135,113300.0
2008-03-14 10:00:00,10.34,10.42,10.1,10.42,120400.0,8.9961,9.0657,8.7873,9.0657,120400.0
2008-03-14 10:10:00,10.42,10.45,10.32,10.43,53500.0,9.0657,9.0918,8.9787,9.0744,53500.0
2008-03-14 10:20:00,10.43,10.43,10.31,10.39,48400.0,9.0744,9.0744,8.97,9.0396,48400.0
2008-03-14 10:30:00,10.39,10.45,10.3,10.3,40100.0,9.0396,9.0918,8.9613,8.9613,40100.0
2008-03-14 10:40:00,10.3,10.37,10.22,10.36,91300.0,8.9613,9.0222,8.8917,9.0135,91300.0
2008-03-14 10:50:00,10.36,10.45,10.33,10.39,58800.0,9.0135,9.0918,8.9874,9.0396,58800.0
2008-03-14 11:00:00,10.39,10.42,10.38,10.38,45700.0,9.0396,9.0657,9.0309,9.0309,45700.0
2008-03-14 11:10:00,10.38,10.46,10.21,10.24,102500.0,9.0309,9.1005,8.883,8.9091,102500.0
2008-03-14 11:20:00,10.24,10.25,10.2,10.23,59500.0,8.9091,8.9178,8.8743,8.9004,59500.0
2008-03-14 11:30:00,10.21,10.23,10.19,10.2,42400.0,8.883,8.9004,8.8656,8.8743,42400.0
2008-03-14 11:40:00,10.21,10.31,10.21,10.3,39200.0,8.883,8.97,8.883,8.9613,39200.0
2008-03-14 11:50:00,10.31,10.35,10.19,10.22,77100.0,8.97,9.0048,8.8656,8.8917,77100.0
2008-03-14 12:00:00,10.22,10.23,10.09,10.1,102500.0,8.8917,8.9004,8.7786,8.7873,102500.0
2008-03-14 12:10:00,10.1,10.11,10.0,10.04,188900.0,8.7873,8.796,8.7003,8.7351,188900.0
2008-03-14 12:20:00,10.04,10.04,9.95,9.95,302400.0,8.7351,8.7351,8.6568,8.6568,302400.0
2008-03-14 12:30:00,9.96,9.96,9.84,9.9,222300.0,8.6655,8.6655,8.561,8.6133,222300.0
2008-03-14 12:40:00,9.9,9.94,9.74,9.82,252600.0,8.6133,8.6481,8.474,8.5436,252600.0
2008-03-14 12:50:00,9.83,9.9,9.64,9.71,234600.0,8.5523,8.6133,8.387,8.4479,234600.0
2008-03-14 13:00:00,9.72,9.76,9.61,9.66,163700.0,8.4566,8.4914,8.3609,8.4044,163700.0
2008-03-14 13:10:00,9.66,9.82,9.61,9.72,178400.0,8.4044,8.5436,8.3609,8.4566,178400.0
2008-03-14 13:20:00,9.73,9.78,9.7,9.72,209500.0,8.4653,8.5088,8.4392,8.4566,209500.0
2008-03-14 13:30:00,9.71,9.71,9.63,9.66,108600.0,8.4479,8.4479,8.3783,8.4044,108600.0
2008-03-14 13:40:00,9.65,9.7,9.62,9.69,207600.0,8.3957,8.4392,8.3696,8.4305,207600.0
2008-03-14 13:50:00,9.69,9.7,9.66,9.67,81200.0,8.4305,8.4392,8.4044,8.4131,81200.0
2008-03-14 14:00:00,9.67,9.69,9.66,9.67,76200.0,8.4131,8.4305,8.4044,8.4131,76200.0
2008-03-14 14:10:00,9.66,9.67,9.54,9.59,179400.0,8.4044,8.4131,8.3,8.3435,179400.0
2008-03-14 14:20:00,9.6,9.6,9.54,9.55,80600.0,8.3522,8.3522,8.3,8.3087,80600.0
2008-03-14 14:30:00,9.55,9.6,9.53,9.56,198800.0,8.3087,8.3522,8.2913,8.3174,198800.0
2008-03-14 14:40:00,9.55,9.61,9.4,9.4,134500.0,8.3087,8.3609,8.1782,8.1782,134500.0
2008-03-14 14:50:00,9.4,9.51,9.38,9.51,148800.0,8.1782,8.2739,8.1608,8.2739,148800.0
2008-03-14 15:00:00,9.51,9.58,9.45,9.46,214400.0,8.2739,8.3348,8.2217,8.2304,214400.0
2008-03-14 15:10:00,9.46,9.66,9.45,9.65,237300.0,8.2304,8.4044,8.2217,8.3957,237300.0
2008-03-14 15:20:00,9.65,9.75,9.63,9.71,169000.0,8.3957,8.4827,8.3783,8.4479,169000.0
2008-03-14 15:30:00,9.71,9.72,9.45,9.48,253400.0,8.4479,8.4566,8.2217,8.2478,253400.0
2008-03-14 15:40:00,9.48,9.53,9.45,9.53,231400.0,8.2478,8.2913,8.2217,8.2913,231400.0
2008-03-14 15:50:00,9.53,9.68,9.47,9.64,423800.0,8.2913,8.4218,8.2391,8.387,423800.0
2008-03-17 09:30:00,9.41,9.41,8.75,8.89,301500.0,8.1869,8.1869,7.6127,7.7345,301500.0
2008-03-17 09:40:00,8.88,9.0,8.66,8.69,231700.0,7.7258,7.8302,7.5344,7.5605,231700.0
2008-03-17 09:50:00,8.68,8.88,8.66,8.84,347700.0,7.5518,7.7258,7.5344,7.691,347700.0
2008-03-17 10:00:00,8.85,8.88,8.82,8.85,170300.0,7.6997,7.7258,7.6736,7.6997,170300.0
2008-03-17 10:10:00,8.87,8.97,8.85,8.96,159700.0,7.7171,7.8041,7.6997,7.7954,159700.0
2008-03-17 10:20:00,8.96,9.12,8.92,9.03,196300.0,7.7954,7.9346,7.7606,7.8563,196300.0
2008-03-17 10:30:00,9.04,9.09,9.01,9.08,81200.0,7.865,7.9085,7.8389,7.8998,81200.0
2008-03-17 10:40:00,9.08,9.14,8.99,9.04,126300.0,7.8998,7.952,7.8215,7.865,126300.0
2008-03-17 10:50:00,9.05,9.13,8.95,8.97,129500.0,7.8737,7.9433,7.7867,7.8041,129500.0
2008-03-17 11:00:00,8.99,9.08,8.92,9.07,56100.0,7.8215,7.8998,7.7606,7.8911,56100.0
2008-03-17 11:10:00,9.07,9.1,8.98,8.98,66400.0,7.8911,7.9172,7.8128,7.8128,66400.0
2008-03-17 11:20:00,8.98,9.04,8.92,8.93,79100.0,7.8128,7.865,7.7606,7.7693,79100.0
2008-03-17 11:30:00,8.94,8.97,8.82,8.82,113800.0,7.778,7.8041,7.6736,7.6736,113800.0
2008-03-17 11:40:00,8.81,8.82,8.72,8.78,289200.0,7.6649,7.6736,7.5866,7.6388,289200.0
2008-03-17 11:50:00,8.79,8.83,8.75,8.76,57000.0,7.6475,7.6823,7.6127,7.6214,57000.0
2008-03-17 12:00:00,8.75,8.83,8.75,8.75,123300.0,7.6127,7.6823,7.6127,7.6127,123300.0
2008-03-17 12:10:00,8.75,8.82,8.75,8.81,110700.0,7.6127,7.6736,7.6127,7.6649,110700.0
2008-03-17 12:20:00,8.81,8.85,8.76,8.84,72600.0,7.6649,7.6997,7.6214,7.691,72600.0
2008-03-17 12:30:00,8.83,8.85,8.76,8.79,107800.0,7.6823,7.6997,7.6214,7.6475,107800.0
2008-03-17 12:40:00,8.8,8.88,8.78,8.84,92500.0,7.6562,7.7258,7.6388,7.691,92500.0
2008-03-17 12:50:00,8.85,8.94,8.84,8.88,74300.0,7.6997,7.778,7.691,7.7258,74300.0
2008-03-17 13:00:00,8.86,8.89,8.79,8.82,117200.0,7.7084,7.7345,7.6475,7.6736,117200.0
2008-03-17 13:10:00,8.82,8.82,8.78,8.79,124500.0,7.6736,7.6736,7.6388,7.6475,124500.0
2008-03-17 13:20:00,8.8,8.8,8.7,8.75,192800.0,7.6562,7.6562,7.5692,7.6127,192800.0
2008-03-17 13:30:00,8.74,8.75,8.61,8.7,193900.0,7.604,7.6127,7.4909,7.5692,193900.0
2008-03-17 13:40:00,8.7,8.79,8.65,8.74,314900.0,7.5692,7.6475,7.5257,7.604,314900.0
2008-03-17 13:50:00,8.74,8.82,8.68,8.82,170800.0,7.604,7.6736,7.5518,7.6736,170800.0
2008-03-17 14:00:00,8.82,8.98,8.8,8.94,137900.0,7.6736,7.8128,7.6562,7.778,137900.0
2008-03-17 14:10:00,8.94,8.99,8.9,8.95,206400.0,7.778,7.8215,7.7432,7.7867,206400.0
2008-03-17 14:20:00,8.95,9.0,8.95,8.98,111800.0,7.7867,7.8302,7.7867,7.8128,111800.0
2008-03-17 14:30:00,8.97,9.03,8.92,9.02,128500.0,7.8041,7.8563,7.7606,7.8476,128500.0
2008-03-17 14:40:00,9.03,9.1,9.02,9.06,141300.0,7.8563,7.9172,7.8476,7.8824,141300.0
2008-03-17 14:50:00,9.05,9.17,9.05,9.14,226500.0,7.8737,7.9781,7.8737,7.952,226500.0
2008-03-17 15:00:00,9.14,9.2,9.08,9.18,160900.0,7.952,8.0042,7.8998,7.9868,160900.0
2008-03-17 15:10:00,9.17,9.39,9.16,9.35,224100.0,7.9781,8.1695,7.9694,8.1347,224100.0
2008-03-17 15:20:00,9.34,9.42,9.28,9.32,180400.0,8.126,8.1956,8.0738,8.1086,180400.0
2008-03-17 15:30:00,9.31,9.35,9.24,9.26,210000.0,8.0999,8.1347,8.039,8.0564,210000.0
2008-03-17 15:40:00,9.26,9.32,9.24,9.28,177400.0,8.0564,8.1086,8.039,8.0738,177400.0
2008-03-17 15:50:00,9.27,9.32,9.24,9.25,260600.0,8.0651,8.1086,8.039,8.0477,260600.0
2008-03-18 09:30:00,9.01,9.4,8.99,9.09,191600.0,7.8389,8.1782,7.8215,7.9085,191600.0
2008-03-18 09:40:00,9.08,9.17,9.03,9.07,100300.0,7.8998,7.9781,7.8563,7.8911,100300.0
2008-03-18 09:50:00,9.08,9.17,9.06,9.1,110400.0,7.8998,7.9781,7.8824,7.9172,110400.0
2008-03-18 10:00:00,9.11,9.13,8.96,9.07,203900.0,7.9259,7.9433,7.7954,7.8911,203900.0
2008-03-18 10:10:00,9.07,9.08,8.98,8.99,71800.0,7.8911,7.8998,7.8128,7.8215,71800.0
2008-03-18 10:20:00,8.98,9.21,8.9,9.16,158300.0,7.8128,8.0129,7.7432,7.9694,158300.0
2008-03-18 10:30:00,9.15,9.15,8.99,9.0,220700.0,7.9607,7.9607,7.8215,7.8302,220700.0
2008-03-18 10:40:00,9.0,9.18,8.98,9.14,181700.0,7.8302,7.9868,7.8128,7.952,181700.0
2008-03-18 10:50:00,9.13,9.38,9.08,9.25,214600.0,7.9433,8.1608,7.8998,8.0477,214600.0
2008-03-18 11:00:00,9.26,10.09,9.25,9.6,468200.0,8.0564,8.7786,8.0477,8.3522,468200.0
2008-03-18 11:10:00,9.59,10.04,9.49,9.89,365400.0,8.3435,8.7351,8.2565,8.6046,365400.0
2008-03-18 11:20:00,9.9,10.85,9.87,10.59,693700.0,8.6133,9.4398,8.5871,9.2136,693700.0
2008-03-18 11:30:00,10.6,10.63,10.09,10.09,220400.0,9.2223,9.2484,8.7786,8.7786,220400.0
2008-03-18 11:40:00,10.1,10.33,10.08,10.25,94700.0,8.7873,8.9874,8.7699,8.9178,94700.0
2008-03-18 11:50:00,10.24,10.24,9.82,9.9,134200.0,8.9091,8.9091,8.5436,8.6133,134200.0
2008-03-18 12:00:00,9.9,10.0,9.8,9.89,99800.0,8.6133,8.7003,8.5262,8.6046,99800.0
2008-03-18 12:10:00,9.89,9.9,9.7,9.71,99000.0,8.6046,8.6133,8.4392,8.4479,99000.0
2008-03-18 12:20:00,9.71,9.82,9.69,9.82,63700.0,8.4479,8.5436,8.4305,8.5436,63700.0
2008-03-18 12:30:00,9.84,9.9,9.8,9.87,52500.0,8.561,8.6133,8.5262,8.5871,52500.0
2008-03-18 12:40:00,9.86,9.86,9.8,9.85,136100.0,8.5784,8.5784,8.5262,8.5697,136100.0
2008-03-18 12:50:00,9.85,9.87,9.82,9.85,46100.0,8.5697,8.5871,8.5436,8.5697,46100.0
2008-03-18 13:00:00,9.85,9.86,9.76,9.78,82100.0,8.5697,8.5784,8.4914,8.5088,82100.0
2008-03-18 13:10:00,9.77,9.99,9.77,9.96,267200.0,8.5001,8.6916,8.5001,8.6655,267200.0
2008-03-18 13:20:00,9.95,9.95,9.87,9.89,25800.0,8.6568,8.6568,8.5871,8.6046,25800.0
2008-03-18 13:30:00,9.9,9.96,9.89,9.93,110900.0,8.6133,8.6655,8.6046,8.6394,110900.0
2008-03-18 13:40:00,9.93,9.93,9.85,9.85,22700.0,8.6394,8.6394,8.5697,8.5697,22700.0
2008-03-18 13:50:00,9.86,9.93,9.85,9.93,70800.0,8.5784,8.6394,8.5697,8.6394,70800.0
2008-03-18 14:00:00,9.93,10.0,9.9,9.95,100700.0,8.6394,8.7003,8.6133,8.6568,100700.0
2008-03-18 14:10:00,9.94,9.94,9.71,9.84,111400.0,8.6481,8.6481,8.4479,8.561,111400.0
2008-03-18 14:20:00,9.82,9.87,9.7,9.73,101200.0,8.5436,8.5871,8.4392,8.4653,101200.0
2008-03-18 14:30:00,9.73,9.76,9.55,9.69,145300.0,8.4653,8.4914,8.3087,8.4305,145300.0
2008-03-18 14:40:00,9.7,9.84,9.67,9.84,49600.0,8.4392,8.561,8.4131,8.561,49600.0
2008-03-18 14:50:00,9.83,10.02,9.82,10.0,164000.0,8.5523,8.7177,8.5436,8.7003,164000.0
2008-03-18 15:00:00,9.99,9.99,9.9,9.92,115700.0,8.6916,8.6916,8.6133,8.6307,115700.0
2008-03-18 15:10:00,9.92,10.17,9.9,10.0,286400.0,8.6307,8.8482,8.6133,8.7003,286400.0
2008-03-18 15:20:00,10.0,10.05,9.96,9.97,128700.0,8.7003,8.7438,8.6655,8.6742,128700.0
2008-03-18 15:30:00,9.96,10.07,9.96,10.05,153100.0,8.6655,8.7612,8.6655,8.7438,153100.0
2008-03-18 15:40:00,10.04,10.2,9.99,10.0,400600.0,8.7351,8.8743,8.6916,8.7003,400600.0
2008-03-18 15:50:00,10.0,10.12,10.0,10.08,785600.0,8.7003,8.8047,8.7003,8.7699,785600.0
2008-03-19 09:30:00,10.13,10.56,10.13,10.48,211200.0,8.8134,9.1875,8.8134,9.1179,211200.0
2008-03-19 09:40:00,10.49,10.74,10.38,10.54,240600.0,9.1266,9.3441,9.0309,9.1701,240600.0
2008-03-19 09:50:00,10.53,10.6,10.4,10.4,247500.0,9.1614,9.2223,9.0483,9.0483,247500.0
2008-03-19 10:00:00,10.39,10.64,10.38,10.55,174700.0,9.0396,9.2571,9.0309,9.1788,174700.0
2008-03-19 10:10:00,10.54,10.58,10.38,10.42,216500.0,9.1701,9.2049,9.0309,9.0657,216500.0
2008-03-19 10:20:00,10.41,10.41,10.07,10.08,178800.0,9.057,9.057,8.7612,8.7699,178800.0
2008-03-19 10:30:00,10.07,10.13,10.02,10.09,229000.0,8.7612,8.8134,8.7177,8.7786,229000.0
2008-03-19 10:40:00,10.09,10.26,10.09,10.25,160800.0,8.7786,8.9265,8.7786,8.9178,160800.0
2008-03-19 10:50:00,10.25,10.4,10.25,10.31,118500.0,8.9178,9.0483,8.9178,8.97,118500.0
2008-03-19 11:00:00,10.32,10.52,10.3,10.48,151300.0,8.9787,9.1527,8.9613,9.1179,151300.0
2008-03-19 11:10:00,10.48,10.75,10.48,10.7,180400.0,9.1179,9.3528,9.1179,9.3093,180400.0
2008-03-19 11:20:00,10.68,10.77,10.58,10.64,162000.0,9.2919,9.3702,9.2049,9.2571,162000.0
2008-03-19 11:30:00,10.64,10.82,10.64,10.69,111200.0,9.2571,9.4137,9.2571,9.3006,111200.0
2008-03-19 11:40:00,10.7,10.9,10.67,10.89,143400.0,9.3093,9.4833,9.2832,9.4746,143400.0
2008-03-19 11:50:00,10.89,10.93,10.8,10.83,131600.0,9.4746,9.5094,9.3963,9.4224,131600.0
2008-03-19 12:00:00,10.82,11.06,10.8,11.0,306400.0,9.4137,9.6225,9.3963,9.5703,306400.0
2008-03-19 12:10:00,11.0,11.03,10.96,11.0,180500.0,9.5703,9.5964,9.5355,9.5703,180500.0
2008-03-19 12:20:00,11.01,11.03,10.77,10.8,104200.0,9.579,9.5964,9.3702,9.3963,104200.0
2008-03-19 12:30:00,10.8,10.83,10.74,10.8,107000.0,9.3963,9.4224,9.3441,9.3963,107000.0
2008-03-19 12:40:00,10.79,10.8,10.71,10.76,198800.0,9.3876,9.3963,9.318,9.3615,198800.0
2008-03-19 12:50:00,10.76,10.8,10.75,10.78,121000.0,9.3615,9.3963,9.3528,9.3789,121000.0
2008-03-19 13:00:00,10.78,10.89,10.74,10.82,171300.0,9.3789,9.4746,9.3441,9.4137,171300.0
2008-03-19 13:10:00,10.82,10.84,10.79,10.83,51500.0,9.4137,9.4311,9.3876,9.4224,51500.0
2008-03-19 13:20:00,10.84,10.84,10.65,10.65,66200.0,9.4311,9.4311,9.2658,9.2658,66200.0
2008-03-19 13:30:00,10.65,10.74,10.6,10.74,135500.0,9.2658,9.3441,9.2223,9.3441,135500.0
2008-03-19 13:40:00,10.74,10.74,10.63,10.68,77700.0,9.3441,9.3441,9.2484,9.2919,77700.0
2008-03-19 13:50:00,10.68,10.68,10.52,10.64,69400.0,9.2919,9.2919,9.1527,9.2571,69400.0
2008-03-19 14:00:00,10.64,10.66,10.36,10.43,122900.0,9.2571,9.2745,9.0135,9.0744,122900.0
2008-03-19 14:10:00,10.43,10.45,10.36,10.42,172600.0,9.0744,9.0918,9.0135,9.0657,172600.0
2008-03-19 14:20:00,10.42,10.43,10.28,10.41,126700.0,9.0657,9.0744,8.9439,9.057,126700.0
2008-03-19 14:30:00,10.41,10.41,10.27,10.27,82900.0,9.057,9.057,8.9352,8.9352,82900.0
2008-03-19 14:40:00,10.27,10.3,10.2,10.29,144400.0,8.9352,8.9613,8.8743,8.9526,144400.0
2008-03-19 14:50:00,10.29,10.66,10.29,10.64,130800.0,8.9526,9.2745,8.9526,9.2571,130800.0
2008-03-19 15:00:00,10.65,10.78,10.64,10.76,210100.0,9.2658,9.3789,9.2571,9.3615,210100.0
2008-03-19 15:10:00,10.73,10.81,10.68,10.76,217500.0,9.3354,9.405,9.2919,9.3615,217500.0
2008-03-19 15:20:00,10.76,10.9,10.73,10.79,254800.0,9.3615,9.4833,9.3354,9.3876,254800.0
2008-03-19 15:30:00,10.79,10.81,10.4,10.42,388900.0,9.3876,9.405,9.0483,9.0657,388900.0
2008-03-19 15:40:00,10.42,10.55,10.4,10.46,272000.0,9.0657,9.1788,9.0483,9.1005,272000.0
2008-03-19 15:50:00,10.46,10.48,10.4,10.47,332900.0,9.1005,9.1179,9.0483,9.1092,332900.0
2008-03-20 09:30:00,10.67,10.67,10.0,10.4,527100.0,9.2832,9.2832,8.7003,9.0483,527100.0
2008-03-20 09:40:00,10.4,10.48,10.3,10.39,296000.0,9.0483,9.1179,8.9613,9.0396,296000.0
2008-03-20 09:50:00,10.4,10.43,10.34,10.35,136500.0,9.0483,9.0744,8.9961,9.0048,136500.0
2008-03-20 10:00:00,10.35,10.53,10.35,10.5,424800.0,9.0048,9.1614,9.0048,9.1353,424800.0
2008-03-20 10:10:00,10.51,10.51,10.45,10.47,108600.0,9.144,9.144,9.0918,9.1092,108600.0
2008-03-20 10:20:00,10.48,10.54,10.34,10.34,90300.0,9.1179,9.1701,8.9961,8.9961,90300.0
2008-03-20 10:30:00,10.34,10.4,10.3,10.31,125100.0,8.9961,9.0483,8.9613,8.97,125100.0
2008-03-20 10:40:00,10.3,10.32,10.14,10.2,248300.0,8.9613,8.9787,8.8221,8.8743,248300.0
2008-03-20 10:50:00,10.19,10.2,10.13,10.15,148600.0,8.8656,8.8743,8.8134,8.8308,148600.0
2008-03-20 11:00:00,10.16,10.32,10.13,10.24,169300.0,8.8395,8.9787,8.8134,8.9091,169300.0
2008-03-20 11:10:00,10.23,10.23,10.12,10.2,112100.0,8.9004,8.9004,8.8047,8.8743,112100.0
2008-03-20 11:20:00,10.2,10.26,10.18,10.2,138100.0,8.8743,8.9265,8.8569,8.8743,138100.0
2008-03-20 11:30:00,10.2,10.28,10.2,10.26,73900.0,8.8743,8.9439,8.8743,8.9265,73900.0
2008-03-20 11:40:00,10.26,10.5,10.22,10.3,225600.0,8.9265,9.1353,8.8917,8.9613,225600.0
2008-03-20 11:50:00,10.3,10.49,10.3,10.46,218900.0,8.9613,9.1266,8.9613,9.1005,218900.0
2008-03-20 12:00:00,10.46,10.55,10.41,10.53,152600.0,9.1005,9.1788,9.057,9.1614,152600.0
2008-03-20 12:10:00,10.54,10.63,10.52,10.6,173600.0,9.1701,9.2484,9.1527,9.2223,173600.0
2008-03-20 12:20:00,10.6,10.61,10.57,10.6,83900.0,9.2223,9.231,9.1962,9.2223,83900.0
2008-03-20 12:30:00,10.6,10.6,10.5,10.54,85700.0,9.2223,9.2223,9.1353,9.1701,85700.0
2008-03-20 12:40:00,10.54,10.61,10.52,10.6,65600.0,9.1701,9.231,9.1527,9.2223,65600.0
2008-03-20 12:50:00,10.6,10.6,10.49,10.52,114500.0,9.2223,9.2223,9.1266,9.1527,114500.0
2008-03-20 13:00:00,10.52,10.6,10.52,10.57,229600.0,9.1527,9.2223,9.1527,9.1962,229600.0
2008-03-20 13:10:00,10.57,10.59,10.51,10.53,94400.0,9.1962,9.2136,9.144,9.1614,94400.0
2008-03-20 13:20:00,10.52,10.63,10.52,10.53,103000.0,9.1527,9.2484,9.1527,9.1614,103000.0
2008-03-20 13:30:00,10.52,10.57,10.5,10.52,53800.0,9.1527,9.1962,9.1353,9.1527,53800.0
2008-03-20 13:40:00,10.52,10.52,10.45,10.5,84500.0,9.1527,9.1527,9.0918,9.1353,84500.0
2008-03-20 13:50:00,10.5,10.51,10.42,10.49,175400.0,9.1353,9.144,9.0657,9.1266,175400.0
2008-03-20 14:00:00,10.48,10.49,10.37,10.45,103600.0,9.1179,9.1266,9.0222,9.0918,103600.0
2008-03-20 14:10:00,10.44,10.49,10.28,10.28,74800.0,9.0831,9.1266,8.9439,8.9439,74800.0
2008-03-20 14:20:00,10.27,10.36,10.25,10.32,82000.0,8.9352,9.0135,8.9178,8.9787,82000.0
2008-03-20 14:30:00,10.32,10.35,10.28,10.3,74700.0,8.9787,9.0048,8.9439,8.9613,74700.0
2008-03-20 14:40:00,10.29,10.3,10.16,10.22,123200.0,8.9526,8.9613,8.8395,8.8917,123200.0
2008-03-20 14:50:00,10.22,10.26,10.21,10.21,76600.0,8.8917,8.9265,8.883,8.883,76600.0
2008-03-20 15:00:00,10.21,10.23,10.16,10.17,136700.0,8.883,8.9004,8.8395,8.8482,136700.0
2008-03-20 15:10:00,10.17,10.2,10.08,10.12,134300.0,8.8482,8.8743,8.7699,8.8047,134300.0
2008-03-20 15:20:00,10.13,10.14,10.01,10.01,153500.0,8.8134,8.8221,8.709,8.709,153500.0
2008-03-20 15:30:00,10.01,10.07,10.0,10.02,338500.0,8.709,8.7612,8.7003,8.7177,338500.0
2008-03-20 15:40:00,10.02,10.03,9.92,9.99,1754100.0,8.7177,8.7264,8.6307,8.6916,1754100.0
2008-03-20 15:50:00,9.99,10.43,9.99,10.01,255700.0,8.6916,9.0744,8.6916,8.709,255700.0
2008-03-24 09:30:00,10.14,10.19,10.01,10.1,182500.0,8.8221,8.8656,8.709,8.7873,182500.0
2008-03-24 09:40:00,10.1,10.1,10.01,10.03,147300.0,8.7873,8.7873,8.709,8.7264,147300.0
2008-03-24 09:50:00,10.05,10.07,9.87,9.97,140900.0,8.7438,8.7612,8.5871,8.6742,140900.0
2008-03-24 10:00:00,9.98,10.07,9.93,10.01,136300.0,8.6829,8.7612,8.6394,8.709,136300.0
2008-03-24 10:10:00,10.02,10.05,9.95,9.95,411800.0,8.7177,8.7438,8.6568,8.6568,411800.0
2008-03-24 10:20:00,9.96,10.01,9.9,9.98,127300.0,8.6655,8.709,8.6133,8.6829,127300.0
2008-03-24 10:30:00,9.98,10.01,9.94,10.0,178600.0,8.6829,8.709,8.6481,8.7003,178600.0
2008-03-24 10:40:00,10.0,10.02,9.99,10.01,255800.0,8.7003,8.7177,8.6916,8.709,255800.0
2008-03-24 10:50:00,10.0,10.01,9.96,9.98,250200.0,8.7003,8.709,8.6655,8.6829,250200.0
2008-03-24 11:00:00,9.98,10.01,9.97,10.0,249600.0,8.6829,8.709,8.6742,8.7003,249600.0
2008-03-24 11:10:00,10.0,10.06,9.98,10.0,286500.0,8.7003,8.7525,8.6829,8.7003,286500.0
2008-03-24 11:20:00,10.01,10.07,9.97,10.02,753300.0,8.709,8.7612,8.6742,8.7177,753300.0
2008-03-24 11:30:00,10.0,10.06,9.98,10.0,396600.0,8.7003,8.7525,8.6829,8.7003,396600.0
2008-03-24 11:40:00,9.99,10.03,9.9,9.96,401900.0,8.6916,8.7264,8.6133,8.6655,401900.0
2008-03-24 11:50:00,9.97,10.01,9.92,10.0,314500.0,8.6742,8.709,8.6307,8.7003,314500.0
2008-03-24 12:00:00,10.0,10.01,9.99,10.01,140900.0,8.7003,8.709,8.6916,8.709,140900.0
2008-03-24 12:10:00,10.01,10.02,10.0,10.01,85500.0,8.709,8.7177,8.7003,8.709,85500.0
2008-03-24 12:20:00,10.01,10.03,10.0,10.03,84400.0,8.709,8.7264,8.7003,8.7264,84400.0
2008-03-24 12:30:00,10.02,10.03,10.0,10.02,144600.0,8.7177,8.7264,8.7003,8.7177,144600.0
2008-03-24 12:40:00,10.02,10.03,10.0,10.0,164400.0,8.7177,8.7264,8.7003,8.7003,164400.0
2008-03-24 12:50:00,10.0,10.01,10.0,10.01,77600.0,8.7003,8.709,8.7003,8.709,77600.0
2008-03-24 13:00:00,10.0,10.01,9.99,10.01,169900.0,8.7003,8.709,8.6916,8.709,169900.0
2008-03-24 13:10:00,10.01,10.04,9.98,10.01,542100.0,8.709,8.7351,8.6829,8.709,542100.0
2008-03-24 13:20:00,10.01,10.08,10.0,10.07,625200.0,8.709,8.7699,8.7003,8.7612,625200.0
2008-03-24 13:30:00,10.07,10.11,10.06,10.09,170900.0,8.7612,8.796,8.7525,8.7786,170900.0
2008-03-24 13:40:00,10.08,10.17,10.08,10.16,151300.0,8.7699,8.8482,8.7699,8.8395,151300.0
2008-03-24 13:50:00,10.16,10.24,10.15,10.24,118200.0,8.8395,8.9091,8.8308,8.9091,118200.0
2008-03-24 14:00:00,10.23,10.24,10.13,10.22,140800.0,8.9004,8.9091,8.8134,8.8917,140800.0
2008-03-24 14:10:00,10.22,10.27,10.16,10.27,168000.0,8.8917,8.9352,8.8395,8.9352,168000.0
2008-03-24 14:20:00,10.27,10.3,10.2,10.28,161600.0,8.9352,8.9613,8.8743,8.9439,161600.0
2008-03-24 14:30:00,10.27,10.33,10.23,10.33,146200.0,8.9352,8.9874,8.9004,8.9874,146200.0
2008-03-24 14:40:00,10.33,10.39,10.26,10.27,159600.0,8.9874,9.0396,8.9265,8.9352,159600.0
2008-03-24 14:50:00,10.28,10.28,10.07,10.17,99000.0,8.9439,8.9439,8.7612,8.8482,99000.0
2008-03-24 15:00:00,10.16,10.21,10.09,10.11,95400.0,8.8395,8.883,8.7786,8.796,95400.0
2008-03-24 15:10:00,10.09,10.19,10.09,10.15,115000.0,8.7786,8.8656,8.7786,8.8308,115000.0
2008-03-24 15:20:00,10.14,10.15,10.0,10.04,105700.0,8.8221,8.8308,8.7003,8.7351,105700.0
2008-03-24 15:30:00,10.03,10.05,10.0,10.04,188400.0,8.7264,8.7438,8.7003,8.7351,188400.0
2008-03-24 15:40:00,10.05,10.07,10.0,10.03,146100.0,8.7438,8.7612,8.7003,8.7264,146100.0
2008-03-24 15:50:00,10.03,10.07,10.0,10.01,144200.0,8.7264,8.7612,8.7003,8.709,144200.0
2008-03-25 09:30:00,10.11,10.11,9.98,10.07,279100.0,8.796,8.796,8.6829,8.7612,279100.0
2008-03-25 09:40:00,10.07,10.29,10.07,10.12,375700.0,8.7612,8.9526,8.7612,8.8047,375700.0
2008-03-25 09:50:00,10.13,10.15,10.01,10.06,88800.0,8.8134,8.8308,8.709,8.7525,88800.0
2008-03-25 10:00:00,10.06,10.06,9.9,9.92,107900.0,8.7525,8.7525,8.6133,8.6307,107900.0
2008-03-25 10:10:00,9.94,10.05,9.94,10.0,21600.0,8.6481,8.7438,8.6481,8.7003,21600.0
2008-03-25 10:20:00,9.99,10.0,9.9,9.98,69500.0,8.6916,8.7003,8.6133,8.6829,69500.0
2008-03-25 10:30:00,10.0,10.03,9.95,10.02,50000.0,8.7003,8.7264,8.6568,8.7177,50000.0
2008-03-25 10:40:00,10.02,10.05,10.01,10.05,307700.0,8.7177,8.7438,8.709,8.7438,307700.0
2008-03-25 10:50:00,10.04,10.06,10.02,10.06,20800.0,8.7351,8.7525,8.7177,8.7525,20800.0
2008-03-25 11:00:00,10.06,10.12,10.04,10.08,558200.0,8.7525,8.8047,8.7351,8.7699,558200.0
2008-03-25 11:10:00,10.08,10.1,10.04,10.09,108500.0,8.7699,8.7873,8.7351,8.7786,108500.0
2008-03-25 11:20:00,10.09,10.1,10.06,10.06,30300.0,8.7786,8.7873,8.7525,8.7525,30300.0
2008-03-25 11:30:00,10.07,10.1,10.06,10.08,64100.0,8.7612,8.7873,8.7525,8.7699,64100.0
2008-03-25 11:40:00,10.1,10.1,10.06,10.07,45800.0,8.7873,8.7873,8.7525,8.7612,45800.0
2008-03-25 11:50:00,10.07,10.1,10.01,10.02,48200.0,8.7612,8.7873,8.709,8.7177,48200.0
2008-03-25 12:00:00,10.03,10.1,9.94,10.09,72200.0,8.7264,8.7873,8.6481,8.7786,72200.0
2008-03-25 12:10:00,10.09,10.1,10.03,10.07,53400.0,8.7786,8.7873,8.7264,8.7612,53400.0
2008-03-25 12:20:00,10.08,10.08,9.99,10.06,55000.0,8.7699,8.7699,8.6916,8.7525,55000.0
2008-03-25 12:30:00,10.08,10.1,10.06,10.1,110500.0,8.7699,8.7873,8.7525,8.7873,110500.0
2008-03-25 12:40:00,10.09,10.1,10.07,10.09,40000.0,8.7786,8.7873,8.7612,8.7786,40000.0
2008-03-25 12:50:00,10.09,10.1,10.06,10.08,48400.0,8.7786,8.7873,8.7525,8.7699,48400.0
2008-03-25 13:00:00,10.09,10.09,10.07,10.08,15800.0,8.7786,8.7786,8.7612,8.7699,15800.0
2008-03-25 13:10:00,10.08,10.1,10.07,10.09,56800.0,8.7699,8.7873,8.7612,8.7786,56800.0
2008-03-25 13:20:00,10.09,10.1,10.08,10.09,114100.0,8.7786,8.7873,8.7699,8.7786,114100.0
2008-03-25 13:30:00,10.09,10.1,10.07,10.09,87800.0,8.7786,8.7873,8.7612,8.7786,87800.0
2008-03-25 13:40:00,10.09,10.1,10.08,10.1,39700.0,8.7786,8.7873,8.7699,8.7873,39700.0
2008-03-25 13:50:00,10.1,10.19,10.09,10.12,251600.0,8.7873,8.8656,8.7786,8.8047,251600.0
2008-03-25 14:00:00,10.12,10.13,10.08,10.13,72400.0,8.8047,8.8134,8.7699,8.8134,72400.0
2008-03-25 14:10:00,10.11,10.12,10.08,10.1,64600.0,8.796,8.8047,8.7699,8.7873,64600.0
2008-03-25 14:20:00,10.1,10.11,10.04,10.07,79400.0,8.7873,8.796,8.7351,8.7612,79400.0
2008-03-25 14:30:00,10.07,10.07,10.05,10.07,29800.0,8.7612,8.7612,8.7438,8.7612,29800.0
2008-03-25 14:40:00,10.06,10.07,10.04,10.05,447600.0,8.7525,8.7612,8.7351,8.7438,447600.0
2008-03-25 14:50:00,10.06,10.08,10.06,10.06,45200.0,8.7525,8.7699,8.7525,8.7525,45200.0
2008-03-25 15:00:00,10.05,10.09,10.04,10.06,56600.0,8.7438,8.7786,8.7351,8.7525,56600.0
2008-03-25 15:10:00,10.06,10.07,10.03,10.03,63800.0,8.7525,8.7612,8.7264,8.7264,63800.0
2008-03-25 15:20:00,10.03,10.04,9.97,9.98,83900.0,8.7264,8.7351,8.6742,8.6829,83900.0
2008-03-25 15:30:00,9.98,10.02,9.93,9.95,58000.0,8.6829,8.7177,8.6394,8.6568,58000.0
2008-03-25 15:40:00,9.96,10.04,9.96,10.02,62600.0,8.6655,8.7351,8.6655,8.7177,62600.0
2008-03-25 15:50:00,10.02,10.02,9.97,9.98,105300.0,8.7177,8.7177,8.6742,8.6829,105300.0
2008-03-26 09:30:00,10.04,10.04,9.56,9.6,141800.0,8.7351,8.7351,8.3174,8.3522,141800.0
2008-03-26 09:40:00,9.6,9.6,9.28,9.3,300400.0,8.3522,8.3522,8.0738,8.0912,300400.0
2008-03-26 09:50:00,9.3,9.54,9.3,9.52,86100.0,8.0912,8.3,8.0912,8.2826,86100.0
2008-03-26 10:00:00,9.52,9.57,9.47,9.56,77000.0,8.2826,8.3261,8.2391,8.3174,77000.0
2008-03-26 10:10:00,9.57,9.64,9.4,9.41,103500.0,8.3261,8.387,8.1782,8.1869,103500.0
2008-03-26 10:20:00,9.43,9.49,9.4,9.45,64900.0,8.2043,8.2565,8.1782,8.2217,64900.0
2008-03-26 10:30:00,9.46,9.46,9.17,9.18,244100.0,8.2304,8.2304,7.9781,7.9868,244100.0
2008-03-26 10:40:00,9.19,9.2,8.91,8.99,685500.0,7.9955,8.0042,7.7519,7.8215,685500.0
2008-03-26 10:50:00,8.99,9.13,8.98,9.13,160900.0,7.8215,7.9433,7.8128,7.9433,160900.0
2008-03-26 11:00:00,9.12,9.13,9.02,9.06,85400.0,7.9346,7.9433,7.8476,7.8824,85400.0
2008-03-26 11:10:00,9.06,9.1,8.9,8.93,175100.0,7.8824,7.9172,7.7432,7.7693,175100.0
2008-03-26 11:20:00,8.92,8.99,8.9,8.97,282100.0,7.7606,7.8215,7.7432,7.8041,282100.0
2008-03-26 11:30:00,8.96,8.99,8.92,8.94,154700.0,7.7954,7.8215,7.7606,7.778,154700.0
2008-03-26 11:40:00,8.94,9.01,8.9,8.98,174700.0,7.778,7.8389,7.7432,7.8128,174700.0
2008-03-26 11:50:00,8.98,9.01,8.92,8.92,188300.0,7.8128,7.8389,7.7606,7.7606,188300.0
2008-03-26 12:00:00,8.92,8.96,8.86,8.95,211200.0,7.7606,7.7954,7.7084,7.7867,211200.0
2008-03-26 12:10:00,8.95,8.97,8.88,8.9,95600.0,7.7867,7.8041,7.7258,7.7432,95600.0
2008-03-26 12:20:00,8.9,8.92,8.89,8.9,114100.0,7.7432,7.7606,7.7345,7.7432,114100.0
2008-03-26 12:30:00,8.9,8.91,8.84,8.85,91900.0,7.7432,7.7519,7.691,7.6997,91900.0
2008-03-26 12:40:00,8.85,8.88,8.81,8.84,110500.0,7.6997,7.7258,7.6649,7.691,110500.0
2008-03-26 12:50:00,8.84,8.85,8.78,8.8,219100.0,7.691,7.6997,7.6388,7.6562,219100.0
2008-03-26 13:00:00,8.8,8.84,8.75,8.81,307400.0,7.6562,7.691,7.6127,7.6649,307400.0
2008-03-26 13:10:00,8.82,8.83,8.74,8.75,211700.0,7.6736,7.6823,7.604,7.6127,211700.0
2008-03-26 13:20:00,8.74,8.77,8.74,8.74,185400.0,7.604,7.6301,7.604,7.604,185400.0
2008-03-26 13:30:00,8.75,8.75,8.68,8.7,137500.0,7.6127,7.6127,7.5518,7.5692,137500.0
2008-03-26 13:40:00,8.7,8.75,8.7,8.75,74500.0,7.5692,7.6127,7.5692,7.6127,74500.0
2008-03-26 13:50:00,8.75,8.75,8.73,8.74,80600.0,7.6127,7.6127,7.5953,7.604,80600.0
2008-03-26 14:00:00,8.73,8.77,8.7,8.75,372800.0,7.5953,7.6301,7.5692,7.6127,372800.0
2008-03-26 14:10:00,8.75,8.83,8.74,8.8,273000.0,7.6127,7.6823,7.604,7.6562,273000.0
2008-03-26 14:20:00,8.8,8.8,8.74,8.78,198300.0,7.6562,7.6562,7.604,7.6388,198300.0
2008-03-26 14:30:00,8.78,8.8,8.75,8.75,277600.0,7.6388,7.6562,7.6127,7.6127,277600.0
2008-03-26 14:40:00,8.76,8.77,8.72,8.75,465000.0,7.6214,7.6301,7.5866,7.6127,465000.0
2008-03-26 14:50:00,8.75,8.78,8.71,8.77,360700.0,7.6127,7.6388,7.5779,7.6301,360700.0
2008-03-26 15:00:00,8.77,8.86,8.74,8.75,303200.0,7.6301,7.7084,7.604,7.6127,303200.0
2008-03-26 15:10:00,8.76,8.79,8.74,8.78,340800.0,7.6214,7.6475,7.604,7.6388,340800.0
2008-03-26 15:20:00,8.79,8.8,8.75,8.76,142500.0,7.6475,7.6562,7.6127,7.6214,142500.0
2008-03-26 15:30:00,8.75,8.77,8.73,8.76,193000.0,7.6127,7.6301,7.5953,7.6214,193000.0
2008-03-26 15:40:00,8.76,8.77,8.73,8.75,302900.0,7.6214,7.6301,7.5953,7.6127,302900.0
2008-03-26 15:50:00,8.75,8.78,8.74,8.75,500500.0,7.6127,7.6388,7.604,7.6127,500500.0
2008-03-27 09:30:00,8.84,8.84,8.55,8.68,386400.0,7.691,7.691,7.4387,7.5518,386400.0
2008-03-27 09:40:00,8.7,8.82,8.6,8.69,253800.0,7.5692,7.6736,7.4822,7.5605,253800.0
2008-03-27 09:50:00,8.68,8.68,8.5,8.5,470400.0,7.5518,7.5518,7.3952,7.3952,470400.0
2008-03-27 10:00:00,8.5,8.55,8.48,8.53,704600.0,7.3952,7.4387,7.3778,7.4213,704600.0
2008-03-27 10:10:00,8.53,8.61,8.49,8.52,450100.0,7.4213,7.4909,7.3865,7.4126,450100.0
2008-03-27 10:20:00,8.5,8.57,8.46,8.54,221800.0,7.3952,7.4561,7.3604,7.43,221800.0
2008-03-27 10:30:00,8.54,8.56,8.44,8.45,187300.0,7.43,7.4474,7.343,7.3517,187300.0
2008-03-27 10:40:00,8.45,8.49,8.41,8.45,201400.0,7.3517,7.3865,7.3169,7.3517,201400.0
2008-03-27 10:50:00,8.45,8.45,8.39,8.42,363400.0,7.3517,7.3517,7.2995,7.3256,363400.0
2008-03-27 11:00:00,8.43,8.46,8.41,8.45,121400.0,7.3343,7.3604,7.3169,7.3517,121400.0
2008-03-27 11:10:00,8.45,8.45,8.4,8.43,139200.0,7.3517,7.3517,7.3082,7.3343,139200.0
2008-03-27 11:20:00,8.43,8.45,8.41,8.42,138400.0,7.3343,7.3517,7.3169,7.3256,138400.0
2008-03-27 11:30:00,8.42,8.52,8.41,8.47,163200.0,7.3256,7.4126,7.3169,7.3691,163200.0
2008-03-27 11:40:00,8.48,8.54,8.46,8.51,301400.0,7.3778,7.43,7.3604,7.4039,301400.0
2008-03-27 11:50:00,8.5,8.51,8.48,8.5,143200.0,7.3952,7.4039,7.3778,7.3952,143200.0
2008-03-27 12:00:00,8.5,8.57,8.49,8.57,389300.0,7.3952,7.4561,7.3865,7.4561,389300.0
2008-03-27 12:10:00,8.58,8.58,8.49,8.5,272100.0,7.4648,7.4648,7.3865,7.3952,272100.0
2008-03-27 12:20:00,8.49,8.64,8.49,8.57,218700.0,7.3865,7.517,7.3865,7.4561,218700.0
2008-03-27 12:30:00,8.57,8.66,8.56,8.63,103000.0,7.4561,7.5344,7.4474,7.5083,103000.0
2008-03-27 12:40:00,8.62,8.65,8.55,8.57,101500.0,7.4996,7.5257,7.4387,7.4561,101500.0
2008-03-27 12:50:00,8.57,8.59,8.45,8.46,156000.0,7.4561,7.4735,7.3517,7.3604,156000.0
2008-03-27 13:00:00,8.47,8.51,8.43,8.49,152900.0,7.3691,7.4039,7.3343,7.3865,152900.0
2008-03-27 13:10:00,8.49,8.58,8.49,8.5,66800.0,7.3865,7.4648,7.3865,7.3952,66800.0
2008-03-27 13:20:00,8.51,8.55,8.5,8.53,67500.0,7.4039,7.4387,7.3952,7.4213,67500.0
2008-03-27 13:30:00,8.52,8.54,8.44,8.47,81800.0,7.4126,7.43,7.343,7.3691,81800.0
2008-03-27 13:40:00,8.46,8.48,8.41,8.47,96700.0,7.3604,7.3778,7.3169,7.3691,96700.0
2008-03-27 13:50:00,8.47,8.48,8.44,8.46,48000.0,7.3691,7.3778,7.343,7.3604,48000.0
2008-03-27 14:00:00,8.47,8.47,8.43,8.46,60500.0,7.3691,7.3691,7.3343,7.3604,60500.0
2008-03-27 14:10:00,8.45,8.46,8.34,8.43,1339100.0,7.3517,7.3604,7.256,7.3343,1339100.0
2008-03-27 14:20:00,8.43,8.59,8.4,8.52,212100.0,7.3343,7.4735,7.3082,7.4126,212100.0
2008-03-27 14:30:00,8.52,8.54,8.49,8.51,334800.0,7.4126,7.43,7.3865,7.4039,334800.0
2008-03-27 14:40:00,8.51,8.52,8.47,8.48,313900.0,7.4039,7.4126,7.3691,7.3778,313900.0
2008-03-27 14:50:00,8.48,8.53,8.47,8.49,210800.0,7.3778,7.4213,7.3691,7.3865,210800.0
2008-03-27 15:00:00,8.49,8.52,8.48,8.5,196300.0,7.3865,7.4126,7.3778,7.3952,196300.0
2008-03-27 15:10:00,8.49,8.51,8.44,8.49,214100.0,7.3865,7.4039,7.343,7.3865,214100.0
2008-03-27 15:20:00,8.49,8.5,8.43,8.48,157400.0,7.3865,7.3952,7.3343,7.3778,157400.0
2008-03-27 15:30:00,8.48,8.51,8.45,8.47,448100.0,7.3778,7.4039,7.3517,7.3691,448100.0
2008-03-27 15:40:00,8.46,8.5,8.45,8.48,303500.0,7.3604,7.3952,7.3517,7.3778,303500.0
2008-03-27 15:50:00,8.48,8.48,8.35,8.35,475600.0,7.3778,7.3778,7.2647,7.2647,475600.0
2008-03-28 09:30:00,8.45,8.6,8.32,8.34,304600.0,7.3517,7.4822,7.2386,7.256,304600.0
2008-03-28 09:40:00,8.34,8.4,8.26,8.26,263400.0,7.256,7.3082,7.1864,7.1864,263400.0
2008-03-28 09:50:00,8.27,8.43,8.27,8.36,231000.0,7.1951,7.3343,7.1951,7.2734,231000.0
2008-03-28 10:00:00,8.35,8.42,8.3,8.4,199800.0,7.2647,7.3256,7.2212,7.3082,199800.0
2008-03-28 10:10:00,8.4,8.4,8.31,8.37,384200.0,7.3082,7.3082,7.2299,7.2821,384200.0
2008-03-28 10:20:00,8.37,8.39,8.3,8.31,199700.0,7.2821,7.2995,7.2212,7.2299,199700.0
2008-03-28 10:30:00,8.3,8.33,8.28,8.3,199600.0,7.2212,7.2473,7.2038,7.2212,199600.0
2008-03-28 10:40:00,8.3,8.34,8.25,8.28,191100.0,7.2212,7.256,7.1777,7.2038,191100.0
2008-03-28 10:50:00,8.28,8.3,8.18,8.19,115200.0,7.2038,7.2212,7.1168,7.1255,115200.0
2008-03-28 11:00:00,8.2,8.2,8.18,8.18,223200.0,7.1342,7.1342,7.1168,7.1168,223200.0
2008-03-28 11:10:00,8.19,8.19,8.05,8.15,316000.0,7.1255,7.1255,7.0037,7.0907,316000.0
2008-03-28 11:20:00,8.15,8.21,8.07,8.08,199500.0,7.0907,7.1429,7.0211,7.0298,199500.0
2008-03-28 11:30:00,8.09,8.19,8.08,8.12,266500.0,7.0385,7.1255,7.0298,7.0646,266500.0
2008-03-28 11:40:00,8.11,8.11,8.0,8.01,395600.0,7.0559,7.0559,6.9602,6.9689,395600.0
2008-03-28 11:50:00,8.01,8.09,8.0,8.07,432800.0,6.9689,7.0385,6.9602,7.0211,432800.0
2008-03-28 12:00:00,8.07,8.1,7.94,8.0,283800.0,7.0211,7.0472,6.908,6.9602,283800.0
2008-03-28 12:10:00,7.99,8.03,7.96,7.98,227900.0,6.9515,6.9863,6.9254,6.9428,227900.0
2008-03-28 12:20:00,7.98,8.08,7.98,8.06,268400.0,6.9428,7.0298,6.9428,7.0124,268400.0
2008-03-28 12:30:00,8.06,8.06,7.97,8.01,281700.0,7.0124,7.0124,6.9341,6.9689,281700.0
2008-03-28 12:40:00,8.01,8.09,8.0,8.04,131100.0,6.9689,7.0385,6.9602,6.995,131100.0
2008-03-28 12:50:00,8.04,8.05,8.02,8.03,52300.0,6.995,7.0037,6.9776,6.9863,52300.0
2008-03-28 13:00:00,8.03,8.12,8.02,8.1,206600.0,6.9863,7.0646,6.9776,7.0472,206600.0
2008-03-28 13:10:00,8.09,8.13,8.08,8.12,711200.0,7.0385,7.0733,7.0298,7.0646,711200.0
2008-03-28 13:20:00,8.11,8.13,8.1,8.11,167500.0,7.0559,7.0733,7.0472,7.0559,167500.0
2008-03-28 13:30:00,8.11,8.23,8.1,8.18,473000.0,7.0559,7.1603,7.0472,7.1168,473000.0
2008-03-28 13:40:00,8.18,8.26,8.17,8.19,558100.0,7.1168,7.1864,7.1081,7.1255,558100.0
2008-03-28 13:50:00,8.18,8.19,8.09,8.12,362900.0,7.1168,7.1255,7.0385,7.0646,362900.0
2008-03-28 14:00:00,8.11,8.15,8.11,8.14,85200.0,7.0559,7.0907,7.0559,7.082,85200.0
2008-03-28 14:10:00,8.13,8.89,8.12,8.87,1636100.0,7.0733,7.7345,7.0646,7.7171,1636100.0
2008-03-28 14:20:00,8.87,9.04,8.65,8.82,3698400.0,7.7171,7.865,7.5257,7.6736,3698400.0
2008-03-28 14:30:00,8.81,8.84,8.67,8.7,1298300.0,7.6649,7.691,7.5431,7.5692,1298300.0
2008-03-28 14:40:00,8.7,8.8,8.65,8.7,447200.0,7.5692,7.6562,7.5257,7.5692,447200.0
2008-03-28 14:50:00,8.71,8.75,8.62,8.66,478100.0,7.5779,7.6127,7.4996,7.5344,478100.0
2008-03-28 15:00:00,8.65,8.76,8.64,8.68,264800.0,7.5257,7.6214,7.517,7.5518,264800.0
2008-03-28 15:10:00,8.67,8.74,8.64,8.71,160900.0,7.5431,7.604,7.517,7.5779,160900.0
2008-03-28 15:20:00,8.71,8.72,8.64,8.65,231600.0,7.5779,7.5866,7.517,7.5257,231600.0
2008-03-28 15:30:00,8.65,8.67,8.52,8.53,267500.0,7.5257,7.5431,7.4126,7.4213,267500.0
2008-03-28 15:40:00,8.53,8.68,8.5,8.68,376900.0,7.4213,7.5518,7.3952,7.5518,376900.0
2008-03-28 15:50:00,8.68,8.68,8.54,8.61,373200.0,7.5518,7.5518,7.43,7.4909,373200.0
2008-03-31 08:00:00,8.6,8.6,8.6,8.6,300.0,7.4822,7.4822,7.4822,7.4822,300.0
2008-03-31 08:10:00,8.4,8.4,8.4,8.4,600.0,7.3082,7.3082,7.3082,7.3082,600.0
2008-03-31 08:20:00,8.61,8.61,8.61,8.61,1500.0,7.4909,7.4909,7.4909,7.4909,1500.0
2008-03-31 08:30:00,8.7,8.7,8.6,8.6,200.0,7.5692,7.5692,7.4822,7.4822,200.0
2008-03-31 08:40:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-03-31 08:50:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-03-31 09:00:00,8.68,8.68,8.68,8.68,1400.0,7.5518,7.5518,7.5518,7.5518,1400.0
2008-03-31 09:10:00,8.61,8.61,8.61,8.61,1100.0,7.4909,7.4909,7.4909,7.4909,1100.0
2008-03-31 09:20:00,8.61,8.61,8.61,8.61,0.0,7.4909,7.4909,7.4909,7.4909,0.0
2008-03-31 09:30:00,8.67,8.67,8.15,8.19,300900.0,7.5431,7.5431,7.0907,7.1255,300900.0
2008-03-31 09:40:00,8.2,8.48,8.16,8.33,422900.0,7.1342,7.3778,7.0994,7.2473,422900.0
2008-03-31 09:50:00,8.34,8.36,8.33,8.33,176700.0,7.256,7.2734,7.2473,7.2473,176700.0
2008-03-31 10:00:00,8.32,8.34,8.16,8.22,248000.0,7.2386,7.256,7.0994,7.1516,248000.0
2008-03-31 10:10:00,8.22,8.3,8.21,8.28,70400.0,7.1516,7.2212,7.1429,7.2038,70400.0
2008-03-31 10:20:00,8.29,8.32,8.17,8.21,93500.0,7.2125,7.2386,7.1081,7.1429,93500.0
2008-03-31 10:30:00,8.22,8.32,8.22,8.31,58900.0,7.1516,7.2386,7.1516,7.2299,58900.0
2008-03-31 10:40:00,8.3,8.35,8.23,8.34,53300.0,7.2212,7.2647,7.1603,7.256,53300.0
2008-03-31 10:50:00,8.34,8.44,8.33,8.42,176800.0,7.256,7.343,7.2473,7.3256,176800.0
2008-03-31 11:00:00,8.41,8.44,8.29,8.35,157700.0,7.3169,7.343,7.2125,7.2647,157700.0
2008-03-31 11:10:00,8.33,8.37,8.26,8.31,88800.0,7.2473,7.2821,7.1864,7.2299,88800.0
2008-03-31 11:20:00,8.32,8.37,8.31,8.35,113500.0,7.2386,7.2821,7.2299,7.2647,113500.0
2008-03-31 11:30:00,8.35,8.46,8.34,8.41,237000.0,7.2647,7.3604,7.256,7.3169,237000.0
2008-03-31 11:40:00,8.41,8.47,8.39,8.47,200800.0,7.3169,7.3691,7.2995,7.3691,200800.0
2008-03-31 11:50:00,8.47,8.73,8.47,8.63,661000.0,7.3691,7.5953,7.3691,7.5083,661000.0
2008-03-31 12:00:00,8.65,8.65,8.49,8.52,209500.0,7.5257,7.5257,7.3865,7.4126,209500.0
2008-03-31 12:10:00,8.52,8.79,8.5,8.64,338700.0,7.4126,7.6475,7.3952,7.517,338700.0
2008-03-31 12:20:00,8.65,8.65,8.5,8.58,169500.0,7.5257,7.5257,7.3952,7.4648,169500.0
2008-03-31 12:30:00,8.57,8.62,8.5,8.5,234800.0,7.4561,7.4996,7.3952,7.3952,234800.0
2008-03-31 12:40:00,8.5,8.54,8.43,8.5,259700.0,7.3952,7.43,7.3343,7.3952,259700.0
2008-03-31 12:50:00,8.5,8.55,8.46,8.5,333100.0,7.3952,7.4387,7.3604,7.3952,333100.0
2008-03-31 13:00:00,8.5,8.5,8.45,8.48,434600.0,7.3952,7.3952,7.3517,7.3778,434600.0
2008-03-31 13:10:00,8.49,8.49,8.42,8.46,258200.0,7.3865,7.3865,7.3256,7.3604,258200.0
2008-03-31 13:20:00,8.46,8.53,8.45,8.5,349900.0,7.3604,7.4213,7.3517,7.3952,349900.0
2008-03-31 13:30:00,8.5,8.57,8.48,8.54,747600.0,7.3952,7.4561,7.3778,7.43,747600.0
2008-03-31 13:40:00,8.54,8.65,8.52,8.52,490100.0,7.43,7.5257,7.4126,7.4126,490100.0
2008-03-31 13:50:00,8.52,8.57,8.5,8.51,254200.0,7.4126,7.4561,7.3952,7.4039,254200.0
2008-03-31 14:00:00,8.51,8.53,8.49,8.51,133200.0,7.4039,7.4213,7.3865,7.4039,133200.0
2008-03-31 14:10:00,8.51,8.56,8.5,8.55,368700.0,7.4039,7.4474,7.3952,7.4387,368700.0
2008-03-31 14:20:00,8.56,8.56,8.45,8.54,358400.0,7.4474,7.4474,7.3517,7.43,358400.0
2008-03-31 14:30:00,8.55,8.56,8.53,8.55,149200.0,7.4387,7.4474,7.4213,7.4387,149200.0
2008-03-31 14:40:00,8.55,8.58,8.52,8.55,488600.0,7.4387,7.4648,7.4126,7.4387,488600.0
2008-03-31 14:50:00,8.55,8.62,8.52,8.57,1027000.0,7.4387,7.4996,7.4126,7.4561,1027000.0
2008-03-31 15:00:00,8.57,8.68,8.53,8.65,1088600.0,7.4561,7.5518,7.4213,7.5257,1088600.0
2008-03-31 15:10:00,8.64,8.66,8.59,8.62,359700.0,7.517,7.5344,7.4735,7.4996,359700.0
2008-03-31 15:20:00,8.62,8.66,8.58,8.58,433800.0,7.4996,7.5344,7.4648,7.4648,433800.0
2008-03-31 15:30:00,8.59,8.65,8.57,8.6,511500.0,7.4735,7.5257,7.4561,7.4822,511500.0
2008-03-31 15:40:00,8.61,8.67,8.59,8.6,766700.0,7.4909,7.5431,7.4735,7.4822,766700.0
2008-03-31 15:50:00,8.6,8.67,8.58,8.65,1157200.0,7.4822,7.5431,7.4648,7.5257,1157200.0
2008-04-01 08:00:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-04-01 08:10:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-04-01 08:20:00,8.65,8.85,8.6,8.85,10600.0,7.5257,7.6997,7.4822,7.6997,10600.0
2008-04-01 08:30:00,8.85,8.85,8.85,8.85,0.0,7.6997,7.6997,7.6997,7.6997,0.0
2008-04-01 08:40:00,8.8,8.85,8.6,8.81,29600.0,7.6562,7.6997,7.4822,7.6649,29600.0
2008-04-01 08:50:00,8.81,8.85,8.81,8.85,3700.0,7.6649,7.6997,7.6649,7.6997,3700.0
2008-04-01 09:00:00,8.84,8.92,8.75,8.92,16900.0,7.691,7.7606,7.6127,7.7606,16900.0
2008-04-01 09:10:00,8.9,8.9,8.83,8.83,6300.0,7.7432,7.7432,7.6823,7.6823,6300.0
2008-04-01 09:20:00,8.9,8.9,8.9,8.9,100.0,7.7432,7.7432,7.7432,7.7432,100.0
2008-04-01 09:30:00,8.94,9.09,8.86,8.92,419400.0,7.778,7.9085,7.7084,7.7606,419400.0
2008-04-01 09:40:00,8.91,8.97,8.85,8.91,358900.0,7.7519,7.8041,7.6997,7.7519,358900.0
2008-04-01 09:50:00,8.9,8.94,8.86,8.9,221300.0,7.7432,7.778,7.7084,7.7432,221300.0
2008-04-01 10:00:00,8.9,8.91,8.76,8.88,385500.0,7.7432,7.7519,7.6214,7.7258,385500.0
2008-04-01 10:10:00,8.87,9.02,8.87,8.98,254500.0,7.7171,7.8476,7.7171,7.8128,254500.0
2008-04-01 10:20:00,8.99,9.04,8.95,9.03,135200.0,7.8215,7.865,7.7867,7.8563,135200.0
2008-04-01 10:30:00,9.02,9.04,8.97,9.01,96900.0,7.8476,7.865,7.8041,7.8389,96900.0
2008-04-01 10:40:00,9.0,9.01,8.96,9.01,93100.0,7.8302,7.8389,7.7954,7.8389,93100.0
2008-04-01 10:50:00,8.99,9.09,8.96,9.07,221400.0,7.8215,7.9085,7.7954,7.8911,221400.0
2008-04-01 11:00:00,9.06,9.13,9.03,9.06,283400.0,7.8824,7.9433,7.8563,7.8824,283400.0
2008-04-01 11:10:00,9.06,9.1,9.01,9.07,157800.0,7.8824,7.9172,7.8389,7.8911,157800.0
2008-04-01 11:20:00,9.07,9.08,8.98,9.03,226800.0,7.8911,7.8998,7.8128,7.8563,226800.0
2008-04-01 11:30:00,9.04,9.11,8.99,9.11,143500.0,7.865,7.9259,7.8215,7.9259,143500.0
2008-04-01 11:40:00,9.1,9.17,9.07,9.1,201800.0,7.9172,7.9781,7.8911,7.9172,201800.0
2008-04-01 11:50:00,9.1,9.14,9.08,9.09,120500.0,7.9172,7.952,7.8998,7.9085,120500.0
2008-04-01 12:00:00,9.09,9.1,9.0,9.06,454100.0,7.9085,7.9172,7.8302,7.8824,454100.0
2008-04-01 12:10:00,9.07,9.07,8.97,9.01,274300.0,7.8911,7.8911,7.8041,7.8389,274300.0
2008-04-01 12:20:00,9.01,9.05,8.99,9.0,179700.0,7.8389,7.8737,7.8215,7.8302,179700.0
2008-04-01 12:30:00,9.01,9.08,9.0,9.05,287100.0,7.8389,7.8998,7.8302,7.8737,287100.0
2008-04-01 12:40:00,9.05,9.18,9.04,9.06,364600.0,7.8737,7.9868,7.865,7.8824,364600.0
2008-04-01 12:50:00,9.06,9.15,9.02,9.14,277700.0,7.8824,7.9607,7.8476,7.952,277700.0
2008-04-01 13:00:00,9.14,9.16,9.09,9.15,147100.0,7.952,7.9694,7.9085,7.9607,147100.0
2008-04-01 13:10:00,9.15,9.26,9.15,9.25,263100.0,7.9607,8.0564,7.9607,8.0477,263100.0
2008-04-01 13:20:00,9.25,9.3,9.2,9.22,184500.0,8.0477,8.0912,8.0042,8.0216,184500.0
2008-04-01 13:30:00,9.22,9.23,9.2,9.22,415300.0,8.0216,8.0303,8.0042,8.0216,415300.0
2008-04-01 13:40:00,9.22,9.25,9.18,9.22,369400.0,8.0216,8.0477,7.9868,8.0216,369400.0
2008-04-01 13:50:00,9.21,9.24,9.2,9.23,104000.0,8.0129,8.039,8.0042,8.0303,104000.0
2008-04-01 14:00:00,9.23,9.23,9.2,9.2,168300.0,8.0303,8.0303,8.0042,8.0042,168300.0
2008-04-01 14:10:00,9.2,9.24,9.17,9.21,280700.0,8.0042,8.039,7.9781,8.0129,280700.0
2008-04-01 14:20:00,9.21,9.27,9.21,9.24,335700.0,8.0129,8.0651,8.0129,8.039,335700.0
2008-04-01 14:30:00,9.25,9.35,9.24,9.35,248900.0,8.0477,8.1347,8.039,8.1347,248900.0
2008-04-01 14:40:00,9.34,9.34,9.22,9.3,177500.0,8.126,8.126,8.0216,8.0912,177500.0
2008-04-01 14:50:00,9.3,9.38,9.22,9.25,200500.0,8.0912,8.1608,8.0216,8.0477,200500.0
2008-04-01 15:00:00,9.24,9.27,9.15,9.15,202100.0,8.039,8.0651,7.9607,7.9607,202100.0
2008-04-01 15:10:00,9.15,9.17,9.1,9.16,234100.0,7.9607,7.9781,7.9172,7.9694,234100.0
2008-04-01 15:20:00,9.16,9.23,9.15,9.16,174100.0,7.9694,8.0303,7.9607,7.9694,174100.0
2008-04-01 15:30:00,9.17,9.2,9.12,9.19,146900.0,7.9781,8.0042,7.9346,7.9955,146900.0
2008-04-01 15:40:00,9.19,9.24,9.14,9.18,212700.0,7.9955,8.039,7.952,7.9868,212700.0
2008-04-01 15:50:00,9.18,9.18,9.07,9.1,444600.0,7.9868,7.9868,7.8911,7.9172,444600.0
2008-04-02 09:30:00,9.01,9.19,8.91,9.01,170000.0,7.8389,7.9955,7.7519,7.8389,170000.0
2008-04-02 09:40:00,9.01,9.02,8.76,8.77,275600.0,7.8389,7.8476,7.6214,7.6301,275600.0
2008-04-02 09:50:00,8.77,8.94,8.77,8.93,185700.0,7.6301,7.778,7.6301,7.7693,185700.0
2008-04-02 10:00:00,8.93,8.93,8.84,8.89,125500.0,7.7693,7.7693,7.691,7.7345,125500.0
2008-04-02 10:10:00,8.9,8.97,8.87,8.96,140200.0,7.7432,7.8041,7.7171,7.7954,140200.0
2008-04-02 10:20:00,8.96,9.05,8.94,9.02,210800.0,7.7954,7.8737,7.778,7.8476,210800.0
2008-04-02 10:30:00,9.01,9.15,8.98,9.02,410100.0,7.8389,7.9607,7.8128,7.8476,410100.0
2008-04-02 10:40:00,9.02,9.09,8.91,8.99,232300.0,7.8476,7.9085,7.7519,7.8215,232300.0
2008-04-02 10:50:00,8.99,9.02,8.94,8.98,88900.0,7.8215,7.8476,7.778,7.8128,88900.0
2008-04-02 11:00:00,8.99,8.99,8.92,8.92,82700.0,7.8215,7.8215,7.7606,7.7606,82700.0
2008-04-02 11:10:00,8.93,9.0,8.92,8.92,100800.0,7.7693,7.8302,7.7606,7.7606,100800.0
2008-04-02 11:20:00,8.95,8.95,8.85,8.88,143800.0,7.7867,7.7867,7.6997,7.7258,143800.0
2008-04-02 11:30:00,8.88,8.94,8.86,8.89,68300.0,7.7258,7.778,7.7084,7.7345,68300.0
2008-04-02 11:40:00,8.9,8.97,8.89,8.92,56100.0,7.7432,7.8041,7.7345,7.7606,56100.0
2008-04-02 11:50:00,8.92,8.94,8.89,8.89,45900.0,7.7606,7.778,7.7345,7.7345,45900.0
2008-04-02 12:00:00,8.88,8.94,8.88,8.92,62400.0,7.7258,7.778,7.7258,7.7606,62400.0
2008-04-02 12:10:00,8.92,8.92,8.89,8.9,53100.0,7.7606,7.7606,7.7345,7.7432,53100.0
2008-04-02 12:20:00,8.9,8.93,8.87,8.87,63300.0,7.7432,7.7693,7.7171,7.7171,63300.0
2008-04-02 12:30:00,8.87,8.89,8.87,8.88,28000.0,7.7171,7.7345,7.7171,7.7258,28000.0
2008-04-02 12:40:00,8.88,8.93,8.87,8.87,59100.0,7.7258,7.7693,7.7171,7.7171,59100.0
2008-04-02 12:50:00,8.87,8.91,8.83,8.88,69800.0,7.7171,7.7519,7.6823,7.7258,69800.0
2008-04-02 13:00:00,8.88,8.91,8.76,8.76,104500.0,7.7258,7.7519,7.6214,7.6214,104500.0
2008-04-02 13:10:00,8.76,8.83,8.71,8.83,120100.0,7.6214,7.6823,7.5779,7.6823,120100.0
2008-04-02 13:20:00,8.84,8.84,8.74,8.79,72300.0,7.691,7.691,7.604,7.6475,72300.0
2008-04-02 13:30:00,8.79,8.81,8.75,8.78,61100.0,7.6475,7.6649,7.6127,7.6388,61100.0
2008-04-02 13:40:00,8.78,8.85,8.78,8.82,78000.0,7.6388,7.6997,7.6388,7.6736,78000.0
2008-04-02 13:50:00,8.82,8.82,8.77,8.79,72200.0,7.6736,7.6736,7.6301,7.6475,72200.0
2008-04-02 14:00:00,8.79,8.85,8.79,8.83,61200.0,7.6475,7.6997,7.6475,7.6823,61200.0
2008-04-02 14:10:00,8.84,8.9,8.82,8.84,44400.0,7.691,7.7432,7.6736,7.691,44400.0
2008-04-02 14:20:00,8.84,8.84,8.79,8.81,156900.0,7.691,7.691,7.6475,7.6649,156900.0
2008-04-02 14:30:00,8.81,8.81,8.77,8.79,61300.0,7.6649,7.6649,7.6301,7.6475,61300.0
2008-04-02 14:40:00,8.79,8.82,8.76,8.77,63500.0,7.6475,7.6736,7.6214,7.6301,63500.0
2008-04-02 14:50:00,8.77,8.79,8.76,8.79,141200.0,7.6301,7.6475,7.6214,7.6475,141200.0
2008-04-02 15:00:00,8.78,8.79,8.7,8.72,185900.0,7.6388,7.6475,7.5692,7.5866,185900.0
2008-04-02 15:10:00,8.72,8.86,8.71,8.82,345000.0,7.5866,7.7084,7.5779,7.6736,345000.0
2008-04-02 15:20:00,8.82,8.89,8.81,8.85,370200.0,7.6736,7.7345,7.6649,7.6997,370200.0
2008-04-02 15:30:00,8.84,8.86,8.78,8.82,197800.0,7.691,7.7084,7.6388,7.6736,197800.0
2008-04-02 15:40:00,8.83,8.87,8.82,8.83,168900.0,7.6823,7.7171,7.6736,7.6823,168900.0
2008-04-02 15:50:00,8.84,8.84,8.72,8.8,321600.0,7.691,7.691,7.5866,7.6562,321600.0
2008-04-03 09:30:00,8.77,8.77,8.54,8.55,113000.0,7.6301,7.6301,7.43,7.4387,113000.0
2008-04-03 09:40:00,8.56,8.67,8.52,8.64,170700.0,7.4474,7.5431,7.4126,7.517,170700.0
2008-04-03 09:50:00,8.65,8.78,8.6,8.74,226700.0,7.5257,7.6388,7.4822,7.604,226700.0
2008-04-03 10:00:00,8.74,8.8,8.66,8.77,104800.0,7.604,7.6562,7.5344,7.6301,104800.0
2008-04-03 10:10:00,8.78,8.8,8.68,8.7,85700.0,7.6388,7.6562,7.5518,7.5692,85700.0
2008-04-03 10:20:00,8.7,8.76,8.7,8.75,63300.0,7.5692,7.6214,7.5692,7.6127,63300.0
2008-04-03 10:30:00,8.75,8.78,8.63,8.65,150200.0,7.6127,7.6388,7.5083,7.5257,150200.0
2008-04-03 10:40:00,8.65,8.73,8.65,8.67,85300.0,7.5257,7.5953,7.5257,7.5431,85300.0
2008-04-03 10:50:00,8.68,8.68,8.62,8.67,52800.0,7.5518,7.5518,7.4996,7.5431,52800.0
2008-04-03 11:00:00,8.66,8.69,8.65,8.68,53300.0,7.5344,7.5605,7.5257,7.5518,53300.0
2008-04-03 11:10:00,8.69,8.73,8.65,8.72,68300.0,7.5605,7.5953,7.5257,7.5866,68300.0
2008-04-03 11:20:00,8.72,8.72,8.65,8.69,49900.0,7.5866,7.5866,7.5257,7.5605,49900.0
2008-04-03 11:30:00,8.7,8.72,8.69,8.7,45300.0,7.5692,7.5866,7.5605,7.5692,45300.0
2008-04-03 11:40:00,8.71,8.71,8.66,8.71,41300.0,7.5779,7.5779,7.5344,7.5779,41300.0
2008-04-03 11:50:00,8.71,8.71,8.7,8.71,43600.0,7.5779,7.5779,7.5692,7.5779,43600.0
2008-04-03 12:00:00,8.71,8.74,8.67,8.7,88800.0,7.5779,7.604,7.5431,7.5692,88800.0
2008-04-03 12:10:00,8.71,8.71,8.69,8.71,66000.0,7.5779,7.5779,7.5605,7.5779,66000.0
2008-04-03 12:20:00,8.71,8.72,8.7,8.7,83000.0,7.5779,7.5866,7.5692,7.5692,83000.0
2008-04-03 12:30:00,8.7,8.75,8.69,8.75,82800.0,7.5692,7.6127,7.5605,7.6127,82800.0
2008-04-03 12:40:00,8.75,8.87,8.75,8.81,86100.0,7.6127,7.7171,7.6127,7.6649,86100.0
2008-04-03 12:50:00,8.81,8.85,8.78,8.83,108500.0,7.6649,7.6997,7.6388,7.6823,108500.0
2008-04-03 13:00:00,8.83,8.91,8.82,8.89,103500.0,7.6823,7.7519,7.6736,7.7345,103500.0
2008-04-03 13:10:00,8.9,8.95,8.89,8.91,167500.0,7.7432,7.7867,7.7345,7.7519,167500.0
2008-04-03 13:20:00,8.91,8.92,8.84,8.87,67500.0,7.7519,7.7606,7.691,7.7171,67500.0
2008-04-03 13:30:00,8.86,8.86,8.8,8.8,62900.0,7.7084,7.7084,7.6562,7.6562,62900.0
2008-04-03 13:40:00,8.8,8.95,8.8,8.86,144900.0,7.6562,7.7867,7.6562,7.7084,144900.0
2008-04-03 13:50:00,8.86,8.88,8.79,8.8,64700.0,7.7084,7.7258,7.6475,7.6562,64700.0
2008-04-03 14:00:00,8.8,8.87,8.79,8.82,60400.0,7.6562,7.7171,7.6475,7.6736,60400.0
2008-04-03 14:10:00,8.83,8.86,8.82,8.83,75500.0,7.6823,7.7084,7.6736,7.6823,75500.0
2008-04-03 14:20:00,8.83,8.87,8.8,8.86,44600.0,7.6823,7.7171,7.6562,7.7084,44600.0
2008-04-03 14:30:00,8.85,8.88,8.81,8.81,67200.0,7.6997,7.7258,7.6649,7.6649,67200.0
2008-04-03 14:40:00,8.81,8.86,8.81,8.83,55800.0,7.6649,7.7084,7.6649,7.6823,55800.0
2008-04-03 14:50:00,8.83,8.85,8.82,8.82,37000.0,7.6823,7.6997,7.6736,7.6736,37000.0
2008-04-03 15:00:00,8.83,8.84,8.8,8.81,40200.0,7.6823,7.691,7.6562,7.6649,40200.0
2008-04-03 15:10:00,8.81,8.83,8.75,8.76,89000.0,7.6649,7.6823,7.6127,7.6214,89000.0
2008-04-03 15:20:00,8.76,8.8,8.7,8.78,70800.0,7.6214,7.6562,7.5692,7.6388,70800.0
2008-04-03 15:30:00,8.78,8.78,8.71,8.74,111700.0,7.6388,7.6388,7.5779,7.604,111700.0
2008-04-03 15:40:00,8.73,8.79,8.69,8.78,119400.0,7.5953,7.6475,7.5605,7.6388,119400.0
2008-04-03 15:50:00,8.78,8.81,8.71,8.79,177300.0,7.6388,7.6649,7.5779,7.6475,177300.0
2008-04-04 09:30:00,8.94,8.94,8.62,8.76,134800.0,7.778,7.778,7.4996,7.6214,134800.0
2008-04-04 09:40:00,8.73,8.9,8.69,8.79,66500.0,7.5953,7.7432,7.5605,7.6475,66500.0
2008-04-04 09:50:00,8.78,8.78,8.71,8.76,64700.0,7.6388,7.6388,7.5779,7.6214,64700.0
2008-04-04 10:00:00,8.76,8.77,8.65,8.67,99200.0,7.6214,7.6301,7.5257,7.5431,99200.0
2008-04-04 10:10:00,8.67,8.72,8.66,8.66,96400.0,7.5431,7.5866,7.5344,7.5344,96400.0
2008-04-04 10:20:00,8.66,8.67,8.6,8.63,122400.0,7.5344,7.5431,7.4822,7.5083,122400.0
2008-04-04 10:30:00,8.63,8.65,8.59,8.63,104200.0,7.5083,7.5257,7.4735,7.5083,104200.0
2008-04-04 10:40:00,8.62,8.65,8.6,8.65,50200.0,7.4996,7.5257,7.4822,7.5257,50200.0
2008-04-04 10:50:00,8.64,8.69,8.61,8.67,130200.0,7.517,7.5605,7.4909,7.5431,130200.0
2008-04-04 11:00:00,8.67,8.69,8.64,8.67,85300.0,7.5431,7.5605,7.517,7.5431,85300.0
2008-04-04 11:10:00,8.68,8.69,8.66,8.68,60900.0,7.5518,7.5605,7.5344,7.5518,60900.0
2008-04-04 11:20:00,8.69,8.69,8.67,8.69,92000.0,7.5605,7.5605,7.5431,7.5605,92000.0
2008-04-04 11:30:00,8.68,8.71,8.67,8.7,174500.0,7.5518,7.5779,7.5431,7.5692,174500.0
2008-04-04 11:40:00,8.7,8.7,8.63,8.69,62100.0,7.5692,7.5692,7.5083,7.5605,62100.0
2008-04-04 11:50:00,8.68,8.71,8.67,8.71,39000.0,7.5518,7.5779,7.5431,7.5779,39000.0
2008-04-04 12:00:00,8.7,8.71,8.69,8.7,85500.0,7.5692,7.5779,7.5605,7.5692,85500.0
2008-04-04 12:10:00,8.7,8.75,8.7,8.7,137100.0,7.5692,7.6127,7.5692,7.5692,137100.0
2008-04-04 12:20:00,8.71,8.75,8.7,8.75,107700.0,7.5779,7.6127,7.5692,7.6127,107700.0
2008-04-04 12:30:00,8.75,8.76,8.74,8.75,84100.0,7.6127,7.6214,7.604,7.6127,84100.0
2008-04-04 12:40:00,8.75,8.8,8.73,8.75,177900.0,7.6127,7.6562,7.5953,7.6127,177900.0
2008-04-04 12:50:00,8.74,8.76,8.74,8.75,121200.0,7.604,7.6214,7.604,7.6127,121200.0
2008-04-04 13:00:00,8.75,8.76,8.74,8.74,67900.0,7.6127,7.6214,7.604,7.604,67900.0
2008-04-04 13:10:00,8.75,8.76,8.7,8.7,132100.0,7.6127,7.6214,7.5692,7.5692,132100.0
2008-04-04 13:20:00,8.7,8.77,8.7,8.77,245200.0,7.5692,7.6301,7.5692,7.6301,245200.0
2008-04-04 13:30:00,8.77,8.8,8.75,8.76,240500.0,7.6301,7.6562,7.6127,7.6214,240500.0
2008-04-04 13:40:00,8.77,8.82,8.75,8.81,196100.0,7.6301,7.6736,7.6127,7.6649,196100.0
2008-04-04 13:50:00,8.81,8.82,8.75,8.77,163100.0,7.6649,7.6736,7.6127,7.6301,163100.0
2008-04-04 14:00:00,8.77,8.78,8.7,8.72,167100.0,7.6301,7.6388,7.5692,7.5866,167100.0
2008-04-04 14:10:00,8.71,8.72,8.66,8.67,100000.0,7.5779,7.5866,7.5344,7.5431,100000.0
2008-04-04 14:20:00,8.67,8.72,8.66,8.7,197200.0,7.5431,7.5866,7.5344,7.5692,197200.0
2008-04-04 14:30:00,8.7,8.72,8.7,8.71,55100.0,7.5692,7.5866,7.5692,7.5779,55100.0
2008-04-04 14:40:00,8.71,8.77,8.71,8.76,97000.0,7.5779,7.6301,7.5779,7.6214,97000.0
2008-04-04 14:50:00,8.76,8.76,8.75,8.75,212400.0,7.6214,7.6214,7.6127,7.6127,212400.0
2008-04-04 15:00:00,8.75,8.76,8.75,8.75,96700.0,7.6127,7.6214,7.6127,7.6127,96700.0
2008-04-04 15:10:00,8.75,8.78,8.74,8.77,193600.0,7.6127,7.6388,7.604,7.6301,193600.0
2008-04-04 15:20:00,8.76,8.78,8.74,8.76,366400.0,7.6214,7.6388,7.604,7.6214,366400.0
2008-04-04 15:30:00,8.77,8.77,8.75,8.75,133700.0,7.6301,7.6301,7.6127,7.6127,133700.0
2008-04-04 15:40:00,8.75,8.78,8.75,8.78,191700.0,7.6127,7.6388,7.6127,7.6388,191700.0
2008-04-04 15:50:00,8.77,8.84,8.75,8.75,378700.0,7.6301,7.691,7.6127,7.6127,378700.0
2008-04-07 09:30:00,9.1,9.1,8.79,8.86,148200.0,7.9172,7.9172,7.6475,7.7084,148200.0
2008-04-07 09:40:00,8.87,8.9,8.83,8.9,100100.0,7.7171,7.7432,7.6823,7.7432,100100.0
2008-04-07 09:50:00,8.89,9.02,8.89,8.97,120600.0,7.7345,7.8476,7.7345,7.8041,120600.0
2008-04-07 10:00:00,8.99,9.01,8.86,8.89,117200.0,7.8215,7.8389,7.7084,7.7345,117200.0
2008-04-07 10:10:00,8.89,8.99,8.87,8.94,204900.0,7.7345,7.8215,7.7171,7.778,204900.0
2008-04-07 10:20:00,8.93,8.95,8.88,8.91,121000.0,7.7693,7.7867,7.7258,7.7519,121000.0
2008-04-07 10:30:00,8.91,8.96,8.88,8.94,62700.0,7.7519,7.7954,7.7258,7.778,62700.0
2008-04-07 10:40:00,8.94,9.0,8.93,8.98,125500.0,7.778,7.8302,7.7693,7.8128,125500.0
2008-04-07 10:50:00,8.98,9.1,8.98,9.08,203900.0,7.8128,7.9172,7.8128,7.8998,203900.0
2008-04-07 11:00:00,9.09,9.13,9.01,9.05,186200.0,7.9085,7.9433,7.8389,7.8737,186200.0
2008-04-07 11:10:00,9.05,9.14,9.05,9.13,141400.0,7.8737,7.952,7.8737,7.9433,141400.0
2008-04-07 11:20:00,9.14,9.23,9.13,9.17,310900.0,7.952,8.0303,7.9433,7.9781,310900.0
2008-04-07 11:30:00,9.18,9.23,9.15,9.2,161900.0,7.9868,8.0303,7.9607,8.0042,161900.0
2008-04-07 11:40:00,9.22,9.32,9.21,9.3,363700.0,8.0216,8.1086,8.0129,8.0912,363700.0
2008-04-07 11:50:00,9.3,9.34,9.28,9.3,294800.0,8.0912,8.126,8.0738,8.0912,294800.0
2008-04-07 12:00:00,9.3,9.32,9.2,9.29,184400.0,8.0912,8.1086,8.0042,8.0825,184400.0
2008-04-07 12:10:00,9.28,9.29,9.16,9.23,98700.0,8.0738,8.0825,7.9694,8.0303,98700.0
2008-04-07 12:20:00,9.23,9.24,9.22,9.23,61000.0,8.0303,8.039,8.0216,8.0303,61000.0
2008-04-07 12:30:00,9.23,9.31,9.21,9.3,137400.0,8.0303,8.0999,8.0129,8.0912,137400.0
2008-04-07 12:40:00,9.3,9.31,9.28,9.3,56800.0,8.0912,8.0999,8.0738,8.0912,56800.0
2008-04-07 12:50:00,9.29,9.3,9.23,9.26,94900.0,8.0825,8.0912,8.0303,8.0564,94900.0
2008-04-07 13:00:00,9.27,9.29,9.21,9.26,122600.0,8.0651,8.0825,8.0129,8.0564,122600.0
2008-04-07 13:10:00,9.25,9.27,9.22,9.22,115100.0,8.0477,8.0651,8.0216,8.0216,115100.0
2008-04-07 13:20:00,9.22,9.26,9.21,9.25,76600.0,8.0216,8.0564,8.0129,8.0477,76600.0
2008-04-07 13:30:00,9.25,9.26,9.23,9.23,52100.0,8.0477,8.0564,8.0303,8.0303,52100.0
2008-04-07 13:40:00,9.23,9.25,9.18,9.24,127200.0,8.0303,8.0477,7.9868,8.039,127200.0
2008-04-07 13:50:00,9.24,9.25,9.16,9.19,86200.0,8.039,8.0477,7.9694,7.9955,86200.0
2008-04-07 14:00:00,9.18,9.21,9.18,9.2,45900.0,7.9868,8.0129,7.9868,8.0042,45900.0
2008-04-07 14:10:00,9.2,9.24,9.19,9.22,89200.0,8.0042,8.039,7.9955,8.0216,89200.0
2008-04-07 14:20:00,9.21,9.23,9.18,9.2,69500.0,8.0129,8.0303,7.9868,8.0042,69500.0
2008-04-07 14:30:00,9.19,9.23,9.17,9.21,152700.0,7.9955,8.0303,7.9781,8.0129,152700.0
2008-04-07 14:40:00,9.21,9.23,9.17,9.19,118900.0,8.0129,8.0303,7.9781,7.9955,118900.0
2008-04-07 14:50:00,9.19,9.23,9.18,9.22,52200.0,7.9955,8.0303,7.9868,8.0216,52200.0
2008-04-07 15:00:00,9.22,9.22,9.17,9.18,148600.0,8.0216,8.0216,7.9781,7.9868,148600.0
2008-04-07 15:10:00,9.17,9.22,9.17,9.19,85200.0,7.9781,8.0216,7.9781,7.9955,85200.0
2008-04-07 15:20:00,9.19,9.22,9.16,9.19,132300.0,7.9955,8.0216,7.9694,7.9955,132300.0
2008-04-07 15:30:00,9.19,9.2,9.14,9.16,152700.0,7.9955,8.0042,7.952,7.9694,152700.0
2008-04-07 15:40:00,9.17,9.22,9.17,9.22,249000.0,7.9781,8.0216,7.9781,8.0216,249000.0
2008-04-07 15:50:00,9.21,9.4,9.2,9.33,528600.0,8.0129,8.1782,8.0042,8.1173,528600.0
2008-04-08 09:30:00,9.36,9.36,9.1,9.14,139100.0,8.1434,8.1434,7.9172,7.952,139100.0
2008-04-08 09:40:00,9.13,9.23,9.13,9.2,57000.0,7.9433,8.0303,7.9433,8.0042,57000.0
2008-04-08 09:50:00,9.21,9.35,9.21,9.25,115900.0,8.0129,8.1347,8.0129,8.0477,115900.0
2008-04-08 10:00:00,9.24,9.35,9.23,9.3,177900.0,8.039,8.1347,8.0303,8.0912,177900.0
2008-04-08 10:10:00,9.3,9.33,9.22,9.33,104100.0,8.0912,8.1173,8.0216,8.1173,104100.0
2008-04-08 10:20:00,9.34,9.37,9.26,9.3,95000.0,8.126,8.1521,8.0564,8.0912,95000.0
2008-04-08 10:30:00,9.3,9.34,9.28,9.31,39400.0,8.0912,8.126,8.0738,8.0999,39400.0
2008-04-08 10:40:00,9.32,9.33,9.28,9.3,89000.0,8.1086,8.1173,8.0738,8.0912,89000.0
2008-04-08 10:50:00,9.3,9.3,9.21,9.28,69600.0,8.0912,8.0912,8.0129,8.0738,69600.0
2008-04-08 11:00:00,9.28,9.44,9.28,9.31,186800.0,8.0738,8.213,8.0738,8.0999,186800.0
2008-04-08 11:10:00,9.31,9.38,9.26,9.35,148100.0,8.0999,8.1608,8.0564,8.1347,148100.0
2008-04-08 11:20:00,9.35,9.39,9.31,9.33,60000.0,8.1347,8.1695,8.0999,8.1173,60000.0
2008-04-08 11:30:00,9.33,9.4,9.32,9.35,214100.0,8.1173,8.1782,8.1086,8.1347,214100.0
2008-04-08 11:40:00,9.35,9.37,9.33,9.36,118500.0,8.1347,8.1521,8.1173,8.1434,118500.0
2008-04-08 11:50:00,9.35,9.37,9.34,9.36,100000.0,8.1347,8.1521,8.126,8.1434,100000.0
2008-04-08 12:00:00,9.35,9.43,9.34,9.38,120400.0,8.1347,8.2043,8.126,8.1608,120400.0
2008-04-08 12:10:00,9.38,9.39,9.35,9.39,144600.0,8.1608,8.1695,8.1347,8.1695,144600.0
2008-04-08 12:20:00,9.4,9.41,9.38,9.4,166800.0,8.1782,8.1869,8.1608,8.1782,166800.0
2008-04-08 12:30:00,9.39,9.4,9.36,9.38,42900.0,8.1695,8.1782,8.1434,8.1608,42900.0
2008-04-08 12:40:00,9.37,9.42,9.36,9.4,142400.0,8.1521,8.1956,8.1434,8.1782,142400.0
2008-04-08 12:50:00,9.39,9.4,9.36,9.37,152900.0,8.1695,8.1782,8.1434,8.1521,152900.0
2008-04-08 13:00:00,9.37,9.44,9.35,9.42,88800.0,8.1521,8.213,8.1347,8.1956,88800.0
2008-04-08 13:10:00,9.42,9.47,9.4,9.43,184200.0,8.1956,8.2391,8.1782,8.2043,184200.0
2008-04-08 13:20:00,9.43,9.43,9.39,9.41,47300.0,8.2043,8.2043,8.1695,8.1869,47300.0
2008-04-08 13:30:00,9.41,9.43,9.38,9.42,87200.0,8.1869,8.2043,8.1608,8.1956,87200.0
2008-04-08 13:40:00,9.42,9.46,9.38,9.4,171100.0,8.1956,8.2304,8.1608,8.1782,171100.0
2008-04-08 13:50:00,9.4,9.46,9.39,9.41,123500.0,8.1782,8.2304,8.1695,8.1869,123500.0
2008-04-08 14:00:00,9.41,9.44,9.37,9.37,107500.0,8.1869,8.213,8.1521,8.1521,107500.0
2008-04-08 14:10:00,9.37,9.4,9.37,9.39,105800.0,8.1521,8.1782,8.1521,8.1695,105800.0
2008-04-08 14:20:00,9.39,9.4,9.31,9.35,161400.0,8.1695,8.1782,8.0999,8.1347,161400.0
2008-04-08 14:30:00,9.37,9.41,9.35,9.37,73800.0,8.1521,8.1869,8.1347,8.1521,73800.0
2008-04-08 14:40:00,9.36,9.38,9.35,9.37,39000.0,8.1434,8.1608,8.1347,8.1521,39000.0
2008-04-08 14:50:00,9.37,9.5,9.37,9.46,278000.0,8.1521,8.2652,8.1521,8.2304,278000.0
2008-04-08 15:00:00,9.46,9.47,9.38,9.4,128900.0,8.2304,8.2391,8.1608,8.1782,128900.0
2008-04-08 15:10:00,9.4,9.45,9.38,9.41,106900.0,8.1782,8.2217,8.1608,8.1869,106900.0
2008-04-08 15:20:00,9.41,9.47,9.41,9.46,104200.0,8.1869,8.2391,8.1869,8.2304,104200.0
2008-04-08 15:30:00,9.47,9.48,9.4,9.41,194800.0,8.2391,8.2478,8.1782,8.1869,194800.0
2008-04-08 15:40:00,9.41,9.46,9.38,9.45,172500.0,8.1869,8.2304,8.1608,8.2217,172500.0
2008-04-08 15:50:00,9.45,9.45,9.33,9.36,451800.0,8.2217,8.2217,8.1173,8.1434,451800.0
2008-04-09 09:30:00,9.38,9.58,9.13,9.34,166100.0,8.1608,8.3348,7.9433,8.126,166100.0
2008-04-09 09:40:00,9.37,9.44,9.25,9.35,138800.0,8.1521,8.213,8.0477,8.1347,138800.0
2008-04-09 09:50:00,9.36,9.39,9.3,9.31,221000.0,8.1434,8.1695,8.0912,8.0999,221000.0
2008-04-09 10:00:00,9.32,9.39,9.28,9.35,241800.0,8.1086,8.1695,8.0738,8.1347,241800.0
2008-04-09 10:10:00,9.35,9.37,9.25,9.33,139800.0,8.1347,8.1521,8.0477,8.1173,139800.0
2008-04-09 10:20:00,9.33,9.35,9.28,9.3,171700.0,8.1173,8.1347,8.0738,8.0912,171700.0
2008-04-09 10:30:00,9.3,9.31,9.1,9.1,479600.0,8.0912,8.0999,7.9172,7.9172,479600.0
2008-04-09 10:40:00,9.11,9.12,9.0,9.05,359600.0,7.9259,7.9346,7.8302,7.8737,359600.0
2008-04-09 10:50:00,9.05,9.1,8.76,8.95,433600.0,7.8737,7.9172,7.6214,7.7867,433600.0
2008-04-09 11:00:00,8.95,9.06,8.92,8.94,194100.0,7.7867,7.8824,7.7606,7.778,194100.0
2008-04-09 11:10:00,8.94,8.95,8.87,8.87,162000.0,7.778,7.7867,7.7171,7.7171,162000.0
2008-04-09 11:20:00,8.87,8.89,8.86,8.88,162500.0,7.7171,7.7345,7.7084,7.7258,162500.0
2008-04-09 11:30:00,8.89,8.97,8.88,8.9,161800.0,7.7345,7.8041,7.7258,7.7432,161800.0
2008-04-09 11:40:00,8.9,9.01,8.89,8.98,427200.0,7.7432,7.8389,7.7345,7.8128,427200.0
2008-04-09 11:50:00,8.98,9.0,8.9,8.91,93900.0,7.8128,7.8302,7.7432,7.7519,93900.0
2008-04-09 12:00:00,8.91,8.94,8.9,8.92,98100.0,7.7519,7.778,7.7432,7.7606,98100.0
2008-04-09 12:10:00,8.92,8.92,8.88,8.89,114300.0,7.7606,7.7606,7.7258,7.7345,114300.0
2008-04-09 12:20:00,8.89,8.9,8.85,8.9,164900.0,7.7345,7.7432,7.6997,7.7432,164900.0
2008-04-09 12:30:00,8.9,8.9,8.86,8.9,89700.0,7.7432,7.7432,7.7084,7.7432,89700.0
2008-04-09 12:40:00,8.9,8.95,8.86,8.86,93900.0,7.7432,7.7867,7.7084,7.7084,93900.0
2008-04-09 12:50:00,8.86,8.87,8.84,8.84,86500.0,7.7084,7.7171,7.691,7.691,86500.0
2008-04-09 13:00:00,8.85,8.88,8.76,8.78,252600.0,7.6997,7.7258,7.6214,7.6388,252600.0
2008-04-09 13:10:00,8.79,8.83,8.78,8.82,106200.0,7.6475,7.6823,7.6388,7.6736,106200.0
2008-04-09 13:20:00,8.82,8.82,8.65,8.68,161500.0,7.6736,7.6736,7.5257,7.5518,161500.0
2008-04-09 13:30:00,8.68,8.79,8.62,8.77,212700.0,7.5518,7.6475,7.4996,7.6301,212700.0
2008-04-09 13:40:00,8.77,8.77,8.7,8.71,92100.0,7.6301,7.6301,7.5692,7.5779,92100.0
2008-04-09 13:50:00,8.72,8.76,8.71,8.75,53300.0,7.5866,7.6214,7.5779,7.6127,53300.0
2008-04-09 14:00:00,8.74,8.75,8.71,8.72,35500.0,7.604,7.6127,7.5779,7.5866,35500.0
2008-04-09 14:10:00,8.72,8.73,8.61,8.63,184600.0,7.5866,7.5953,7.4909,7.5083,184600.0
2008-04-09 14:20:00,8.63,8.63,8.53,8.54,203200.0,7.5083,7.5083,7.4213,7.43,203200.0
2008-04-09 14:30:00,8.53,8.57,8.5,8.53,223700.0,7.4213,7.4561,7.3952,7.4213,223700.0
2008-04-09 14:40:00,8.53,8.56,8.47,8.52,208800.0,7.4213,7.4474,7.3691,7.4126,208800.0
2008-04-09 14:50:00,8.52,8.57,8.45,8.51,316800.0,7.4126,7.4561,7.3517,7.4039,316800.0
2008-04-09 15:00:00,8.52,8.55,8.5,8.52,135600.0,7.4126,7.4387,7.3952,7.4126,135600.0
2008-04-09 15:10:00,8.52,8.6,8.43,8.6,642000.0,7.4126,7.4822,7.3343,7.4822,642000.0
2008-04-09 15:20:00,8.6,8.77,8.56,8.68,337600.0,7.4822,7.6301,7.4474,7.5518,337600.0
2008-04-09 15:30:00,8.67,8.79,8.66,8.76,151500.0,7.5431,7.6475,7.5344,7.6214,151500.0
2008-04-09 15:40:00,8.77,8.79,8.71,8.76,170600.0,7.6301,7.6475,7.5779,7.6214,170600.0
2008-04-09 15:50:00,8.76,8.87,8.74,8.86,388400.0,7.6214,7.7171,7.604,7.7084,388400.0
2008-04-10 09:30:00,9.06,9.06,8.76,8.78,105900.0,7.8824,7.8824,7.6214,7.6388,105900.0
2008-04-10 09:40:00,8.79,8.86,8.78,8.85,105100.0,7.6475,7.7084,7.6388,7.6997,105100.0
2008-04-10 09:50:00,8.82,8.9,8.78,8.81,50000.0,7.6736,7.7432,7.6388,7.6649,50000.0
2008-04-10 10:00:00,8.81,9.02,8.81,9.0,123900.0,7.6649,7.8476,7.6649,7.8302,123900.0
2008-04-10 10:10:00,9.0,9.07,9.0,9.02,202500.0,7.8302,7.8911,7.8302,7.8476,202500.0
2008-04-10 10:20:00,9.01,9.17,9.0,9.17,132300.0,7.8389,7.9781,7.8302,7.9781,132300.0
2008-04-10 10:30:00,9.17,9.19,9.05,9.06,216400.0,7.9781,7.9955,7.8737,7.8824,216400.0
2008-04-10 10:40:00,9.06,9.32,9.05,9.27,248900.0,7.8824,8.1086,7.8737,8.0651,248900.0
2008-04-10 10:50:00,9.29,9.43,9.28,9.42,369800.0,8.0825,8.2043,8.0738,8.1956,369800.0
2008-04-10 11:00:00,9.43,9.5,9.36,9.48,245300.0,8.2043,8.2652,8.1434,8.2478,245300.0
2008-04-10 11:10:00,9.49,9.55,9.39,9.48,368000.0,8.2565,8.3087,8.1695,8.2478,368000.0
2008-04-10 11:20:00,9.48,9.49,9.4,9.42,119500.0,8.2478,8.2565,8.1782,8.1956,119500.0
2008-04-10 11:30:00,9.42,9.47,9.41,9.42,191300.0,8.1956,8.2391,8.1869,8.1956,191300.0
2008-04-10 11:40:00,9.43,9.44,9.38,9.43,168300.0,8.2043,8.213,8.1608,8.2043,168300.0
2008-04-10 11:50:00,9.42,9.55,9.42,9.5,279000.0,8.1956,8.3087,8.1956,8.2652,279000.0
2008-04-10 12:00:00,9.5,9.55,9.36,9.36,196600.0,8.2652,8.3087,8.1434,8.1434,196600.0
2008-04-10 12:10:00,9.36,9.37,9.33,9.33,144100.0,8.1434,8.1521,8.1173,8.1173,144100.0
2008-04-10 12:20:00,9.33,9.43,9.33,9.41,121000.0,8.1173,8.2043,8.1173,8.1869,121000.0
2008-04-10 12:30:00,9.41,9.41,9.32,9.35,153600.0,8.1869,8.1869,8.1086,8.1347,153600.0
2008-04-10 12:40:00,9.35,9.37,9.25,9.31,164600.0,8.1347,8.1521,8.0477,8.0999,164600.0
2008-04-10 12:50:00,9.31,9.32,9.28,9.29,120300.0,8.0999,8.1086,8.0738,8.0825,120300.0
2008-04-10 13:00:00,9.3,9.38,9.29,9.31,99200.0,8.0912,8.1608,8.0825,8.0999,99200.0
2008-04-10 13:10:00,9.31,9.33,9.31,9.32,63800.0,8.0999,8.1173,8.0999,8.1086,63800.0
2008-04-10 13:20:00,9.32,9.33,9.31,9.32,106800.0,8.1086,8.1173,8.0999,8.1086,106800.0
2008-04-10 13:30:00,9.32,9.44,9.32,9.41,136700.0,8.1086,8.213,8.1086,8.1869,136700.0
2008-04-10 13:40:00,9.41,9.45,9.4,9.45,56000.0,8.1869,8.2217,8.1782,8.2217,56000.0
2008-04-10 13:50:00,9.45,9.45,9.41,9.41,60200.0,8.2217,8.2217,8.1869,8.1869,60200.0
2008-04-10 14:00:00,9.41,9.42,9.39,9.39,55400.0,8.1869,8.1956,8.1695,8.1695,55400.0
2008-04-10 14:10:00,9.39,9.44,9.39,9.44,58700.0,8.1695,8.213,8.1695,8.213,58700.0
2008-04-10 14:20:00,9.44,9.44,9.37,9.38,81600.0,8.213,8.213,8.1521,8.1608,81600.0
2008-04-10 14:30:00,9.37,9.42,9.37,9.4,122100.0,8.1521,8.1956,8.1521,8.1782,122100.0
2008-04-10 14:40:00,9.41,9.42,9.39,9.41,88000.0,8.1869,8.1956,8.1695,8.1869,88000.0
2008-04-10 14:50:00,9.41,9.47,9.4,9.46,159100.0,8.1869,8.2391,8.1782,8.2304,159100.0
2008-04-10 15:00:00,9.46,9.46,9.41,9.41,96700.0,8.2304,8.2304,8.1869,8.1869,96700.0
2008-04-10 15:10:00,9.41,9.42,9.35,9.36,124200.0,8.1869,8.1956,8.1347,8.1434,124200.0
2008-04-10 15:20:00,9.35,9.36,9.31,9.33,124100.0,8.1347,8.1434,8.0999,8.1173,124100.0
2008-04-10 15:30:00,9.33,9.34,9.21,9.27,247000.0,8.1173,8.126,8.0129,8.0651,247000.0
2008-04-10 15:40:00,9.26,9.27,9.24,9.26,170100.0,8.0564,8.0651,8.039,8.0564,170100.0
2008-04-10 15:50:00,9.26,10.0,9.25,9.71,2003200.0,8.0564,8.7003,8.0477,8.4479,2003200.0
2008-04-11 09:30:00,10.28,10.4,9.9,10.09,1109200.0,8.9439,9.0483,8.6133,8.7786,1109200.0
2008-04-11 09:40:00,10.09,10.33,10.07,10.2,407600.0,8.7786,8.9874,8.7612,8.8743,407600.0
2008-04-11 09:50:00,10.21,10.24,10.15,10.2,219700.0,8.883,8.9091,8.8308,8.8743,219700.0
2008-04-11 10:00:00,10.19,10.23,10.06,10.12,345200.0,8.8656,8.9004,8.7525,8.8047,345200.0
2008-04-11 10:10:00,10.12,10.2,10.08,10.15,233100.0,8.8047,8.8743,8.7699,8.8308,233100.0
2008-04-11 10:20:00,10.15,10.31,10.07,10.2,589900.0,8.8308,8.97,8.7612,8.8743,589900.0
2008-04-11 10:30:00,10.2,10.32,10.18,10.27,516200.0,8.8743,8.9787,8.8569,8.9352,516200.0
2008-04-11 10:40:00,10.28,10.49,10.25,10.45,670800.0,8.9439,9.1266,8.9178,9.0918,670800.0
2008-04-11 10:50:00,10.45,10.55,10.33,10.43,868900.0,9.0918,9.1788,8.9874,9.0744,868900.0
2008-04-11 11:00:00,10.43,10.55,10.37,10.42,575100.0,9.0744,9.1788,9.0222,9.0657,575100.0
2008-04-11 11:10:00,10.42,10.42,10.22,10.3,321200.0,9.0657,9.0657,8.8917,8.9613,321200.0
2008-04-11 11:20:00,10.3,10.3,10.04,10.12,353900.0,8.9613,8.9613,8.7351,8.8047,353900.0
2008-04-11 11:30:00,10.12,10.21,10.08,10.21,132000.0,8.8047,8.883,8.7699,8.883,132000.0
2008-04-11 11:40:00,10.19,10.22,10.11,10.18,121700.0,8.8656,8.8917,8.796,8.8569,121700.0
2008-04-11 11:50:00,10.18,10.21,10.12,10.15,120700.0,8.8569,8.883,8.8047,8.8308,120700.0
2008-04-11 12:00:00,10.15,10.17,10.13,10.15,60700.0,8.8308,8.8482,8.8134,8.8308,60700.0
2008-04-11 12:10:00,10.15,10.21,10.14,10.21,95500.0,8.8308,8.883,8.8221,8.883,95500.0
2008-04-11 12:20:00,10.21,10.25,10.12,10.12,103500.0,8.883,8.9178,8.8047,8.8047,103500.0
2008-04-11 12:30:00,10.13,10.17,10.13,10.14,21800.0,8.8134,8.8482,8.8134,8.8221,21800.0
2008-04-11 12:40:00,10.13,10.2,10.13,10.16,45000.0,8.8134,8.8743,8.8134,8.8395,45000.0
2008-04-11 12:50:00,10.15,10.28,10.15,10.18,179000.0,8.8308,8.9439,8.8308,8.8569,179000.0
2008-04-11 13:00:00,10.18,10.24,10.16,10.21,89100.0,8.8569,8.9091,8.8395,8.883,89100.0
2008-04-11 13:10:00,10.2,10.25,10.2,10.24,54600.0,8.8743,8.9178,8.8743,8.9091,54600.0
2008-04-11 13:20:00,10.23,10.24,10.21,10.21,27900.0,8.9004,8.9091,8.883,8.883,27900.0
2008-04-11 13:30:00,10.22,10.23,10.19,10.19,107200.0,8.8917,8.9004,8.8656,8.8656,107200.0
2008-04-11 13:40:00,10.19,10.21,10.19,10.21,133800.0,8.8656,8.883,8.8656,8.883,133800.0
2008-04-11 13:50:00,10.2,10.23,10.2,10.21,89600.0,8.8743,8.9004,8.8743,8.883,89600.0
2008-04-11 14:00:00,10.22,10.24,10.2,10.22,83100.0,8.8917,8.9091,8.8743,8.8917,83100.0
2008-04-11 14:10:00,10.23,10.23,10.13,10.14,164500.0,8.9004,8.9004,8.8134,8.8221,164500.0
2008-04-11 14:20:00,10.15,10.2,10.12,10.19,140600.0,8.8308,8.8743,8.8047,8.8656,140600.0
2008-04-11 14:30:00,10.19,10.21,10.15,10.2,110900.0,8.8656,8.883,8.8308,8.8743,110900.0
2008-04-11 14:40:00,10.2,10.21,10.16,10.2,87200.0,8.8743,8.883,8.8395,8.8743,87200.0
2008-04-11 14:50:00,10.19,10.22,10.18,10.18,67100.0,8.8656,8.8917,8.8569,8.8569,67100.0
2008-04-11 15:00:00,10.18,10.18,10.13,10.14,105100.0,8.8569,8.8569,8.8134,8.8221,105100.0
2008-04-11 15:10:00,10.13,10.18,10.12,10.13,196200.0,8.8134,8.8569,8.8047,8.8134,196200.0
2008-04-11 15:20:00,10.14,10.14,10.0,10.04,283000.0,8.8221,8.8221,8.7003,8.7351,283000.0
2008-04-11 15:30:00,10.03,10.05,9.98,9.99,376800.0,8.7264,8.7438,8.6829,8.6916,376800.0
2008-04-11 15:40:00,9.98,10.02,9.96,10.01,471300.0,8.6829,8.7177,8.6655,8.709,471300.0
2008-04-11 15:50:00,10.0,10.07,9.99,10.01,570300.0,8.7003,8.7612,8.6916,8.709,570300.0
2008-04-14 09:30:00,10.61,10.75,10.4,10.5,1079900.0,9.231,9.3528,9.0483,9.1353,1079900.0
2008-04-14 09:40:00,10.49,10.5,10.15,10.18,500400.0,9.1266,9.1353,8.8308,8.8569,500400.0
2008-04-14 09:50:00,10.18,10.35,10.16,10.26,433600.0,8.8569,9.0048,8.8395,8.9265,433600.0
2008-04-14 10:00:00,10.28,10.35,10.2,10.31,361900.0,8.9439,9.0048,8.8743,8.97,361900.0
2008-04-14 10:10:00,10.3,10.39,10.22,10.32,231000.0,8.9613,9.0396,8.8917,8.9787,231000.0
2008-04-14 10:20:00,10.32,10.39,10.28,10.38,182500.0,8.9787,9.0396,8.9439,9.0309,182500.0
2008-04-14 10:30:00,10.38,10.44,10.35,10.35,408100.0,9.0309,9.0831,9.0048,9.0048,408100.0
2008-04-14 10:40:00,10.35,10.39,10.28,10.28,172800.0,9.0048,9.0396,8.9439,8.9439,172800.0
2008-04-14 10:50:00,10.28,10.39,10.26,10.36,252200.0,8.9439,9.0396,8.9265,9.0135,252200.0
2008-04-14 11:00:00,10.37,10.4,10.36,10.38,226200.0,9.0222,9.0483,9.0135,9.0309,226200.0
2008-04-14 11:10:00,10.38,10.38,10.35,10.38,226800.0,9.0309,9.0309,9.0048,9.0309,226800.0
2008-04-14 11:20:00,10.38,10.38,10.24,10.27,266700.0,9.0309,9.0309,8.9091,8.9352,266700.0
2008-04-14 11:30:00,10.27,10.29,10.16,10.27,166100.0,8.9352,8.9526,8.8395,8.9352,166100.0
2008-04-14 11:40:00,10.26,10.3,10.23,10.26,115500.0,8.9265,8.9613,8.9004,8.9265,115500.0
2008-04-14 11:50:00,10.25,10.27,10.23,10.27,119300.0,8.9178,8.9352,8.9004,8.9352,119300.0
2008-04-14 12:00:00,10.26,10.27,10.23,10.24,106100.0,8.9265,8.9352,8.9004,8.9091,106100.0
2008-04-14 12:10:00,10.24,10.38,10.22,10.27,187000.0,8.9091,9.0309,8.8917,8.9352,187000.0
2008-04-14 12:20:00,10.27,10.29,10.24,10.28,128500.0,8.9352,8.9526,8.9091,8.9439,128500.0
2008-04-14 12:30:00,10.27,10.3,10.25,10.28,78500.0,8.9352,8.9613,8.9178,8.9439,78500.0
2008-04-14 12:40:00,10.28,10.29,10.26,10.27,77700.0,8.9439,8.9526,8.9265,8.9352,77700.0
2008-04-14 12:50:00,10.27,10.32,10.27,10.27,71200.0,8.9352,8.9787,8.9352,8.9352,71200.0
2008-04-14 13:00:00,10.27,10.3,10.24,10.28,247200.0,8.9352,8.9613,8.9091,8.9439,247200.0
2008-04-14 13:10:00,10.29,10.31,10.24,10.25,235100.0,8.9526,8.97,8.9091,8.9178,235100.0
2008-04-14 13:20:00,10.26,10.29,10.24,10.27,134200.0,8.9265,8.9526,8.9091,8.9352,134200.0
2008-04-14 13:30:00,10.27,10.3,10.24,10.3,125700.0,8.9352,8.9613,8.9091,8.9613,125700.0
2008-04-14 13:40:00,10.3,10.31,10.24,10.25,131700.0,8.9613,8.97,8.9091,8.9178,131700.0
2008-04-14 13:50:00,10.25,10.26,10.22,10.25,227400.0,8.9178,8.9265,8.8917,8.9178,227400.0
2008-04-14 14:00:00,10.25,10.3,10.25,10.27,152000.0,8.9178,8.9613,8.9178,8.9352,152000.0
2008-04-14 14:10:00,10.27,10.36,10.27,10.32,105800.0,8.9352,9.0135,8.9352,8.9787,105800.0
2008-04-14 14:20:00,10.31,10.45,10.31,10.4,135200.0,8.97,9.0918,8.97,9.0483,135200.0
2008-04-14 14:30:00,10.41,10.49,10.4,10.42,120900.0,9.057,9.1266,9.0483,9.0657,120900.0
2008-04-14 14:40:00,10.42,10.46,10.3,10.34,169200.0,9.0657,9.1005,8.9613,8.9961,169200.0
2008-04-14 14:50:00,10.35,10.41,10.25,10.39,142700.0,9.0048,9.057,8.9178,9.0396,142700.0
2008-04-14 15:00:00,10.4,10.46,10.29,10.3,139600.0,9.0483,9.1005,8.9526,8.9613,139600.0
2008-04-14 15:10:00,10.3,10.4,10.3,10.39,123800.0,8.9613,9.0483,8.9613,9.0396,123800.0
2008-04-14 15:20:00,10.4,10.46,10.38,10.38,266700.0,9.0483,9.1005,9.0309,9.0309,266700.0
2008-04-14 15:30:00,10.38,10.38,10.34,10.36,172400.0,9.0309,9.0309,8.9961,9.0135,172400.0
2008-04-14 15:40:00,10.37,10.5,10.37,10.47,390200.0,9.0222,9.1353,9.0222,9.1092,390200.0
2008-04-14 15:50:00,10.47,10.5,10.34,10.46,572700.0,9.1092,9.1353,8.9961,9.1005,572700.0
2008-04-15 09:30:00,10.75,10.89,9.49,9.62,3055600.0,9.3528,9.4746,8.2565,8.3696,3055600.0
2008-04-15 09:40:00,9.59,9.94,9.19,9.46,1831100.0,8.3435,8.6481,7.9955,8.2304,1831100.0
2008-04-15 09:50:00,9.47,9.68,9.41,9.43,1674200.0,8.2391,8.4218,8.1869,8.2043,1674200.0
2008-04-15 10:00:00,9.42,9.54,9.29,9.51,1475500.0,8.1956,8.3,8.0825,8.2739,1475500.0
2008-04-15 10:10:00,9.51,9.62,9.35,9.37,892500.0,8.2739,8.3696,8.1347,8.1521,892500.0
2008-04-15 10:20:00,9.38,9.46,9.27,9.42,1021800.0,8.1608,8.2304,8.0651,8.1956,1021800.0
2008-04-15 10:30:00,9.43,9.44,9.36,9.4,581400.0,8.2043,8.213,8.1434,8.1782,581400.0
2008-04-15 10:40:00,9.4,9.47,9.35,9.44,377000.0,8.1782,8.2391,8.1347,8.213,377000.0
2008-04-15 10:50:00,9.43,9.52,9.35,9.36,982800.0,8.2043,8.2826,8.1347,8.1434,982800.0
2008-04-15 11:00:00,9.36,9.4,9.25,9.25,882900.0,8.1434,8.1782,8.0477,8.0477,882900.0
2008-04-15 11:10:00,9.25,9.34,9.25,9.29,589700.0,8.0477,8.126,8.0477,8.0825,589700.0
2008-04-15 11:20:00,9.29,9.38,9.25,9.33,355100.0,8.0825,8.1608,8.0477,8.1173,355100.0
2008-04-15 11:30:00,9.33,9.36,9.27,9.27,287500.0,8.1173,8.1434,8.0651,8.0651,287500.0
2008-04-15 11:40:00,9.27,9.32,9.26,9.29,563800.0,8.0651,8.1086,8.0564,8.0825,563800.0
2008-04-15 11:50:00,9.29,9.3,9.05,9.12,728000.0,8.0825,8.0912,7.8737,7.9346,728000.0
2008-04-15 12:00:00,9.12,9.16,8.84,8.86,1291200.0,7.9346,7.9694,7.691,7.7084,1291200.0
2008-04-15 12:10:00,8.85,9.12,8.85,8.99,904600.0,7.6997,7.9346,7.6997,7.8215,904600.0
2008-04-15 12:20:00,9.0,9.34,8.94,9.07,806900.0,7.8302,8.126,7.778,7.8911,806900.0
2008-04-15 12:30:00,9.06,9.07,8.95,9.05,463300.0,7.8824,7.8911,7.7867,7.8737,463300.0
2008-04-15 12:40:00,9.06,9.08,9.0,9.05,323200.0,7.8824,7.8998,7.8302,7.8737,323200.0
2008-04-15 12:50:00,9.05,9.1,8.99,9.07,666500.0,7.8737,7.9172,7.8215,7.8911,666500.0
2008-04-15 13:00:00,9.07,9.08,9.0,9.0,451400.0,7.8911,7.8998,7.8302,7.8302,451400.0
2008-04-15 13:10:00,9.01,9.02,8.92,8.97,532000.0,7.8389,7.8476,7.7606,7.8041,532000.0
2008-04-15 13:20:00,8.96,8.99,8.93,8.96,329900.0,7.7954,7.8215,7.7693,7.7954,329900.0
2008-04-15 13:30:00,8.97,8.99,8.96,8.97,297400.0,7.8041,7.8215,7.7954,7.8041,297400.0
2008-04-15 13:40:00,8.96,9.11,8.96,9.1,380600.0,7.7954,7.9259,7.7954,7.9172,380600.0
2008-04-15 13:50:00,9.1,9.18,9.02,9.06,440800.0,7.9172,7.9868,7.8476,7.8824,440800.0
2008-04-15 14:00:00,9.05,9.08,9.01,9.04,350000.0,7.8737,7.8998,7.8389,7.865,350000.0
2008-04-15 14:10:00,9.04,9.07,9.0,9.01,459300.0,7.865,7.8911,7.8302,7.8389,459300.0
2008-04-15 14:20:00,9.01,9.03,9.0,9.01,236000.0,7.8389,7.8563,7.8302,7.8389,236000.0
2008-04-15 14:30:00,9.0,9.04,8.97,8.98,324500.0,7.8302,7.865,7.8041,7.8128,324500.0
2008-04-15 14:40:00,8.97,9.01,8.93,8.95,464100.0,7.8041,7.8389,7.7693,7.7867,464100.0
2008-04-15 14:50:00,8.95,9.04,8.95,9.01,478000.0,7.7867,7.865,7.7867,7.8389,478000.0
2008-04-15 15:00:00,9.0,9.03,8.98,9.0,296700.0,7.8302,7.8563,7.8128,7.8302,296700.0
2008-04-15 15:10:00,9.0,9.22,8.99,9.19,751800.0,7.8302,8.0216,7.8215,7.9955,751800.0
2008-04-15 15:20:00,9.19,9.19,9.06,9.13,744100.0,7.9955,7.9955,7.8824,7.9433,744100.0
2008-04-15 15:30:00,9.14,9.25,9.12,9.13,1118100.0,7.952,8.0477,7.9346,7.9433,1118100.0
2008-04-15 15:40:00,9.13,9.18,9.08,9.15,1558700.0,7.9433,7.9868,7.8998,7.9607,1558700.0
2008-04-15 15:50:00,9.15,9.19,9.12,9.15,1534700.0,7.9607,7.9955,7.9346,7.9607,1534700.0
2008-04-16 09:30:00,9.15,9.4,8.81,8.81,681000.0,7.9607,8.1782,7.6649,7.6649,681000.0
2008-04-16 09:40:00,8.82,8.94,8.7,8.87,1177000.0,7.6736,7.778,7.5692,7.7171,1177000.0
2008-04-16 09:50:00,8.87,8.88,8.76,8.79,815400.0,7.7171,7.7258,7.6214,7.6475,815400.0
2008-04-16 10:00:00,8.79,8.79,8.61,8.61,1507500.0,7.6475,7.6475,7.4909,7.4909,1507500.0
2008-04-16 10:10:00,8.61,8.85,8.59,8.84,653000.0,7.4909,7.6997,7.4735,7.691,653000.0
2008-04-16 10:20:00,8.84,8.85,8.76,8.84,790400.0,7.691,7.6997,7.6214,7.691,790400.0
2008-04-16 10:30:00,8.84,8.87,8.77,8.77,542800.0,7.691,7.7171,7.6301,7.6301,542800.0
2008-04-16 10:40:00,8.77,8.79,8.68,8.7,570800.0,7.6301,7.6475,7.5518,7.5692,570800.0
2008-04-16 10:50:00,8.69,8.72,8.65,8.68,361000.0,7.5605,7.5866,7.5257,7.5518,361000.0
2008-04-16 11:00:00,8.69,8.74,8.65,8.65,423200.0,7.5605,7.604,7.5257,7.5257,423200.0
2008-04-16 11:10:00,8.65,8.7,8.65,8.7,296000.0,7.5257,7.5692,7.5257,7.5692,296000.0
2008-04-16 11:20:00,8.7,8.71,8.63,8.67,320700.0,7.5692,7.5779,7.5083,7.5431,320700.0
2008-04-16 11:30:00,8.67,8.91,8.65,8.87,1023100.0,7.5431,7.7519,7.5257,7.7171,1023100.0
2008-04-16 11:40:00,8.87,8.95,8.74,8.89,447500.0,7.7171,7.7867,7.604,7.7345,447500.0
2008-04-16 11:50:00,8.9,8.98,8.82,8.86,395500.0,7.7432,7.8128,7.6736,7.7084,395500.0
2008-04-16 12:00:00,8.86,8.87,8.8,8.83,131400.0,7.7084,7.7171,7.6562,7.6823,131400.0
2008-04-16 12:10:00,8.84,8.84,8.79,8.8,156600.0,7.691,7.691,7.6475,7.6562,156600.0
2008-04-16 12:20:00,8.79,8.8,8.71,8.74,173300.0,7.6475,7.6562,7.5779,7.604,173300.0
2008-04-16 12:30:00,8.74,8.81,8.69,8.81,477800.0,7.604,7.6649,7.5605,7.6649,477800.0
2008-04-16 12:40:00,8.81,8.86,8.8,8.85,489700.0,7.6649,7.7084,7.6562,7.6997,489700.0
2008-04-16 12:50:00,8.86,8.86,8.79,8.81,77300.0,7.7084,7.7084,7.6475,7.6649,77300.0
2008-04-16 13:00:00,8.8,8.82,8.74,8.78,154600.0,7.6562,7.6736,7.604,7.6388,154600.0
2008-04-16 13:10:00,8.79,8.8,8.76,8.78,166200.0,7.6475,7.6562,7.6214,7.6388,166200.0
2008-04-16 13:20:00,8.78,8.8,8.73,8.76,183000.0,7.6388,7.6562,7.5953,7.6214,183000.0
2008-04-16 13:30:00,8.77,8.79,8.76,8.77,138000.0,7.6301,7.6475,7.6214,7.6301,138000.0
2008-04-16 13:40:00,8.78,8.78,8.73,8.76,157200.0,7.6388,7.6388,7.5953,7.6214,157200.0
2008-04-16 13:50:00,8.77,8.78,8.75,8.75,183200.0,7.6301,7.6388,7.6127,7.6127,183200.0
2008-04-16 14:00:00,8.75,8.79,8.74,8.78,393500.0,7.6127,7.6475,7.604,7.6388,393500.0
2008-04-16 14:10:00,8.78,8.8,8.73,8.78,446400.0,7.6388,7.6562,7.5953,7.6388,446400.0
2008-04-16 14:20:00,8.77,8.78,8.76,8.77,213500.0,7.6301,7.6388,7.6214,7.6301,213500.0
2008-04-16 14:30:00,8.77,8.79,8.75,8.78,332100.0,7.6301,7.6475,7.6127,7.6388,332100.0
2008-04-16 14:40:00,8.78,8.79,8.77,8.78,314400.0,7.6388,7.6475,7.6301,7.6388,314400.0
2008-04-16 14:50:00,8.77,8.79,8.76,8.76,487400.0,7.6301,7.6475,7.6214,7.6214,487400.0
2008-04-16 15:00:00,8.77,8.77,8.69,8.76,398100.0,7.6301,7.6301,7.5605,7.6214,398100.0
2008-04-16 15:10:00,8.76,8.8,8.71,8.71,301600.0,7.6214,7.6562,7.5779,7.5779,301600.0
2008-04-16 15:20:00,8.71,8.77,8.71,8.76,556600.0,7.5779,7.6301,7.5779,7.6214,556600.0
2008-04-16 15:30:00,8.76,8.77,8.71,8.75,617900.0,7.6214,7.6301,7.5779,7.6127,617900.0
2008-04-16 15:40:00,8.74,8.77,8.65,8.73,1006300.0,7.604,7.6301,7.5257,7.5953,1006300.0
2008-04-16 15:50:00,8.72,8.76,8.65,8.68,949500.0,7.5866,7.6214,7.5257,7.5518,949500.0
2008-04-17 09:30:00,8.64,8.78,8.63,8.63,244700.0,7.517,7.6388,7.5083,7.5083,244700.0
2008-04-17 09:40:00,8.63,8.74,8.62,8.68,127500.0,7.5083,7.604,7.4996,7.5518,127500.0
2008-04-17 09:50:00,8.67,8.69,8.58,8.65,222100.0,7.5431,7.5605,7.4648,7.5257,222100.0
2008-04-17 10:00:00,8.66,8.67,8.56,8.61,172900.0,7.5344,7.5431,7.4474,7.4909,172900.0
2008-04-17 10:10:00,8.61,8.71,8.61,8.66,170500.0,7.4909,7.5779,7.4909,7.5344,170500.0
2008-04-17 10:20:00,8.65,8.66,8.57,8.57,144200.0,7.5257,7.5344,7.4561,7.4561,144200.0
2008-04-17 10:30:00,8.58,8.65,8.56,8.65,170500.0,7.4648,7.5257,7.4474,7.5257,170500.0
2008-04-17 10:40:00,8.65,8.65,8.55,8.56,215200.0,7.5257,7.5257,7.4387,7.4474,215200.0
2008-04-17 10:50:00,8.56,8.58,8.51,8.56,161200.0,7.4474,7.4648,7.4039,7.4474,161200.0
2008-04-17 11:00:00,8.56,8.56,8.4,8.43,341000.0,7.4474,7.4474,7.3082,7.3343,341000.0
2008-04-17 11:10:00,8.42,8.57,8.42,8.55,168800.0,7.3256,7.4561,7.3256,7.4387,168800.0
2008-04-17 11:20:00,8.55,8.57,8.51,8.52,107600.0,7.4387,7.4561,7.4039,7.4126,107600.0
2008-04-17 11:30:00,8.52,8.57,8.52,8.57,286400.0,7.4126,7.4561,7.4126,7.4561,286400.0
2008-04-17 11:40:00,8.57,8.67,8.54,8.66,151600.0,7.4561,7.5431,7.43,7.5344,151600.0
2008-04-17 11:50:00,8.66,8.67,8.53,8.57,141100.0,7.5344,7.5431,7.4213,7.4561,141100.0
2008-04-17 12:00:00,8.58,8.58,8.54,8.57,65300.0,7.4648,7.4648,7.43,7.4561,65300.0
2008-04-17 12:10:00,8.56,8.62,8.56,8.6,67300.0,7.4474,7.4996,7.4474,7.4822,67300.0
2008-04-17 12:20:00,8.59,8.64,8.59,8.62,82600.0,7.4735,7.517,7.4735,7.4996,82600.0
2008-04-17 12:30:00,8.62,8.62,8.54,8.54,93400.0,7.4996,7.4996,7.43,7.43,93400.0
2008-04-17 12:40:00,8.55,8.63,8.55,8.61,68900.0,7.4387,7.5083,7.4387,7.4909,68900.0
2008-04-17 12:50:00,8.61,8.62,8.6,8.62,54100.0,7.4909,7.4996,7.4822,7.4996,54100.0
2008-04-17 13:00:00,8.61,8.64,8.59,8.59,140400.0,7.4909,7.517,7.4735,7.4735,140400.0
2008-04-17 13:10:00,8.59,8.59,8.54,8.55,190900.0,7.4735,7.4735,7.43,7.4387,190900.0
2008-04-17 13:20:00,8.55,8.57,8.54,8.56,86100.0,7.4387,7.4561,7.43,7.4474,86100.0
2008-04-17 13:30:00,8.55,8.6,8.54,8.54,119500.0,7.4387,7.4822,7.43,7.43,119500.0
2008-04-17 13:40:00,8.55,8.56,8.54,8.55,98100.0,7.4387,7.4474,7.43,7.4387,98100.0
2008-04-17 13:50:00,8.54,8.59,8.54,8.59,119300.0,7.43,7.4735,7.43,7.4735,119300.0
2008-04-17 14:00:00,8.59,8.59,8.56,8.58,109200.0,7.4735,7.4735,7.4474,7.4648,109200.0
2008-04-17 14:10:00,8.58,8.58,8.55,8.56,111500.0,7.4648,7.4648,7.4387,7.4474,111500.0
2008-04-17 14:20:00,8.57,8.58,8.55,8.58,172800.0,7.4561,7.4648,7.4387,7.4648,172800.0
2008-04-17 14:30:00,8.59,8.64,8.59,8.64,65900.0,7.4735,7.517,7.4735,7.517,65900.0
2008-04-17 14:40:00,8.64,8.64,8.6,8.61,84200.0,7.517,7.517,7.4822,7.4909,84200.0
2008-04-17 14:50:00,8.61,8.62,8.58,8.61,89000.0,7.4909,7.4996,7.4648,7.4909,89000.0
2008-04-17 15:00:00,8.61,8.62,8.58,8.58,125400.0,7.4909,7.4996,7.4648,7.4648,125400.0
2008-04-17 15:10:00,8.59,8.6,8.57,8.57,207200.0,7.4735,7.4822,7.4561,7.4561,207200.0
2008-04-17 15:20:00,8.57,8.58,8.53,8.56,193700.0,7.4561,7.4648,7.4213,7.4474,193700.0
2008-04-17 15:30:00,8.55,8.59,8.54,8.58,273100.0,7.4387,7.4735,7.43,7.4648,273100.0
2008-04-17 15:40:00,8.57,8.61,8.56,8.6,177200.0,7.4561,7.4909,7.4474,7.4822,177200.0
2008-04-17 15:50:00,8.6,8.63,8.54,8.55,382500.0,7.4822,7.5083,7.43,7.4387,382500.0
2008-04-18 09:30:00,8.8,9.02,8.8,8.91,640200.0,7.6562,7.8476,7.6562,7.7519,640200.0
2008-04-18 09:40:00,8.93,9.06,8.93,8.97,386900.0,7.7693,7.8824,7.7693,7.8041,386900.0
2008-04-18 09:50:00,8.98,8.98,8.79,8.81,287900.0,7.8128,7.8128,7.6475,7.6649,287900.0
2008-04-18 10:00:00,8.81,8.98,8.81,8.96,231500.0,7.6649,7.8128,7.6649,7.7954,231500.0
2008-04-18 10:10:00,8.95,9.0,8.9,8.93,156400.0,7.7867,7.8302,7.7432,7.7693,156400.0
2008-04-18 10:20:00,8.93,8.97,8.92,8.93,169300.0,7.7693,7.8041,7.7606,7.7693,169300.0
2008-04-18 10:30:00,8.93,8.94,8.82,8.86,204200.0,7.7693,7.778,7.6736,7.7084,204200.0
2008-04-18 10:40:00,8.85,8.92,8.8,8.81,225700.0,7.6997,7.7606,7.6562,7.6649,225700.0
2008-04-18 10:50:00,8.8,8.87,8.79,8.82,363600.0,7.6562,7.7171,7.6475,7.6736,363600.0
2008-04-18 11:00:00,8.81,8.88,8.79,8.8,210400.0,7.6649,7.7258,7.6475,7.6562,210400.0
2008-04-18 11:10:00,8.8,8.82,8.73,8.77,174500.0,7.6562,7.6736,7.5953,7.6301,174500.0
2008-04-18 11:20:00,8.76,8.77,8.71,8.73,139800.0,7.6214,7.6301,7.5779,7.5953,139800.0
2008-04-18 11:30:00,8.73,8.83,8.73,8.8,161900.0,7.5953,7.6823,7.5953,7.6562,161900.0
2008-04-18 11:40:00,8.8,8.86,8.77,8.86,97100.0,7.6562,7.7084,7.6301,7.7084,97100.0
2008-04-18 11:50:00,8.85,8.87,8.81,8.86,104600.0,7.6997,7.7171,7.6649,7.7084,104600.0
2008-04-18 12:00:00,8.86,8.86,8.83,8.85,73200.0,7.7084,7.7084,7.6823,7.6997,73200.0
2008-04-18 12:10:00,8.85,8.9,8.82,8.87,130000.0,7.6997,7.7432,7.6736,7.7171,130000.0
2008-04-18 12:20:00,8.87,8.88,8.84,8.84,73600.0,7.7171,7.7258,7.691,7.691,73600.0
2008-04-18 12:30:00,8.84,8.85,8.82,8.83,76600.0,7.691,7.6997,7.6736,7.6823,76600.0
2008-04-18 12:40:00,8.83,8.86,8.83,8.86,87200.0,7.6823,7.7084,7.6823,7.7084,87200.0
2008-04-18 12:50:00,8.86,8.86,8.83,8.84,139000.0,7.7084,7.7084,7.6823,7.691,139000.0
2008-04-18 13:00:00,8.84,8.87,8.83,8.85,165900.0,7.691,7.7171,7.6823,7.6997,165900.0
2008-04-18 13:10:00,8.85,8.87,8.84,8.86,56900.0,7.6997,7.7171,7.691,7.7084,56900.0
2008-04-18 13:20:00,8.86,8.86,8.84,8.86,98800.0,7.7084,7.7084,7.691,7.7084,98800.0
2008-04-18 13:30:00,8.86,8.86,8.8,8.8,109400.0,7.7084,7.7084,7.6562,7.6562,109400.0
2008-04-18 13:40:00,8.8,8.82,8.79,8.82,101800.0,7.6562,7.6736,7.6475,7.6736,101800.0
2008-04-18 13:50:00,8.82,8.82,8.77,8.79,169300.0,7.6736,7.6736,7.6301,7.6475,169300.0
2008-04-18 14:00:00,8.78,8.84,8.76,8.76,190900.0,7.6388,7.691,7.6214,7.6214,190900.0
2008-04-18 14:10:00,8.77,8.77,8.72,8.75,205200.0,7.6301,7.6301,7.5866,7.6127,205200.0
2008-04-18 14:20:00,8.75,8.75,8.66,8.69,189600.0,7.6127,7.6127,7.5344,7.5605,189600.0
2008-04-18 14:30:00,8.68,8.73,8.67,8.69,136500.0,7.5518,7.5953,7.5431,7.5605,136500.0
2008-04-18 14:40:00,8.7,8.72,8.68,8.7,146000.0,7.5692,7.5866,7.5518,7.5692,146000.0
2008-04-18 14:50:00,8.7,8.71,8.66,8.68,174800.0,7.5692,7.5779,7.5344,7.5518,174800.0
2008-04-18 15:00:00,8.67,8.7,8.67,8.7,356100.0,7.5431,7.5692,7.5431,7.5692,356100.0
2008-04-18 15:10:00,8.7,8.72,8.68,8.72,330000.0,7.5692,7.5866,7.5518,7.5866,330000.0
2008-04-18 15:20:00,8.71,8.78,8.69,8.72,384100.0,7.5779,7.6388,7.5605,7.5866,384100.0
2008-04-18 15:30:00,8.71,8.83,8.71,8.76,419400.0,7.5779,7.6823,7.5779,7.6214,419400.0
2008-04-18 15:40:00,8.75,8.77,8.71,8.75,256300.0,7.6127,7.6301,7.5779,7.6127,256300.0
2008-04-18 15:50:00,8.75,8.76,8.71,8.74,352800.0,7.6127,7.6214,7.5779,7.604,352800.0
2008-04-21 09:30:00,8.61,8.73,8.51,8.61,163900.0,7.4909,7.5953,7.4039,7.4909,163900.0
2008-04-21 09:40:00,8.61,8.69,8.59,8.68,104800.0,7.4909,7.5605,7.4735,7.5518,104800.0
2008-04-21 09:50:00,8.67,8.7,8.38,8.4,495700.0,7.5431,7.5692,7.2908,7.3082,495700.0
2008-04-21 10:00:00,8.39,8.41,8.33,8.33,389500.0,7.2995,7.3169,7.2473,7.2473,389500.0
2008-04-21 10:10:00,8.33,8.37,8.23,8.36,504700.0,7.2473,7.2821,7.1603,7.2734,504700.0
2008-04-21 10:20:00,8.36,8.39,8.33,8.35,126400.0,7.2734,7.2995,7.2473,7.2647,126400.0
2008-04-21 10:30:00,8.35,8.4,8.34,8.39,106500.0,7.2647,7.3082,7.256,7.2995,106500.0
2008-04-21 10:40:00,8.39,8.42,8.29,8.31,144400.0,7.2995,7.3256,7.2125,7.2299,144400.0
2008-04-21 10:50:00,8.32,8.33,8.19,8.19,431200.0,7.2386,7.2473,7.1255,7.1255,431200.0
2008-04-21 11:00:00,8.19,8.28,8.18,8.25,246200.0,7.1255,7.2038,7.1168,7.1777,246200.0
2008-04-21 11:10:00,8.26,8.3,8.23,8.25,177200.0,7.1864,7.2212,7.1603,7.1777,177200.0
2008-04-21 11:20:00,8.25,8.31,8.24,8.3,165700.0,7.1777,7.2299,7.169,7.2212,165700.0
2008-04-21 11:30:00,8.29,8.29,8.26,8.28,45800.0,7.2125,7.2125,7.1864,7.2038,45800.0
2008-04-21 11:40:00,8.28,8.32,8.28,8.31,85700.0,7.2038,7.2386,7.2038,7.2299,85700.0
2008-04-21 11:50:00,8.31,8.34,8.3,8.31,104500.0,7.2299,7.256,7.2212,7.2299,104500.0
2008-04-21 12:00:00,8.31,8.36,8.31,8.35,81800.0,7.2299,7.2734,7.2299,7.2647,81800.0
2008-04-21 12:10:00,8.35,8.39,8.34,8.39,78400.0,7.2647,7.2995,7.256,7.2995,78400.0
2008-04-21 12:20:00,8.38,8.39,8.32,8.34,81000.0,7.2908,7.2995,7.2386,7.256,81000.0
2008-04-21 12:30:00,8.35,8.38,8.33,8.34,87900.0,7.2647,7.2908,7.2473,7.256,87900.0
2008-04-21 12:40:00,8.35,8.36,8.32,8.32,57600.0,7.2647,7.2734,7.2386,7.2386,57600.0
2008-04-21 12:50:00,8.32,8.33,8.31,8.31,48600.0,7.2386,7.2473,7.2299,7.2299,48600.0
2008-04-21 13:00:00,8.31,8.33,8.31,8.32,53800.0,7.2299,7.2473,7.2299,7.2386,53800.0
2008-04-21 13:10:00,8.32,8.32,8.29,8.29,56200.0,7.2386,7.2386,7.2125,7.2125,56200.0
2008-04-21 13:20:00,8.29,8.32,8.28,8.28,55000.0,7.2125,7.2386,7.2038,7.2038,55000.0
2008-04-21 13:30:00,8.28,8.3,8.27,8.27,50000.0,7.2038,7.2212,7.1951,7.1951,50000.0
2008-04-21 13:40:00,8.27,8.29,8.25,8.28,109400.0,7.1951,7.2125,7.1777,7.2038,109400.0
2008-04-21 13:50:00,8.28,8.29,8.25,8.26,61700.0,7.2038,7.2125,7.1777,7.1864,61700.0
2008-04-21 14:00:00,8.27,8.27,8.22,8.22,98500.0,7.1951,7.1951,7.1516,7.1516,98500.0
2008-04-21 14:10:00,8.22,8.22,8.12,8.16,447300.0,7.1516,7.1516,7.0646,7.0994,447300.0
2008-04-21 14:20:00,8.16,8.2,8.13,8.2,186600.0,7.0994,7.1342,7.0733,7.1342,186600.0
2008-04-21 14:30:00,8.2,8.2,8.13,8.15,158300.0,7.1342,7.1342,7.0733,7.0907,158300.0
2008-04-21 14:40:00,8.15,8.17,8.13,8.16,128000.0,7.0907,7.1081,7.0733,7.0994,128000.0
2008-04-21 14:50:00,8.15,8.18,8.14,8.17,165500.0,7.0907,7.1168,7.082,7.1081,165500.0
2008-04-21 15:00:00,8.17,8.24,8.17,8.2,218800.0,7.1081,7.169,7.1081,7.1342,218800.0
2008-04-21 15:10:00,8.2,8.23,8.18,8.19,99400.0,7.1342,7.1603,7.1168,7.1255,99400.0
2008-04-21 15:20:00,8.18,8.2,8.17,8.18,129400.0,7.1168,7.1342,7.1081,7.1168,129400.0
2008-04-21 15:30:00,8.18,8.25,8.18,8.23,111200.0,7.1168,7.1777,7.1168,7.1603,111200.0
2008-04-21 15:40:00,8.23,8.26,8.21,8.24,151100.0,7.1603,7.1864,7.1429,7.169,151100.0
2008-04-21 15:50:00,8.24,8.24,8.15,8.18,261400.0,7.169,7.169,7.0907,7.1168,261400.0
2008-04-22 09:30:00,8.0,8.1,7.85,7.9,390900.0,6.9602,7.0472,6.8297,6.8732,390900.0
2008-04-22 09:40:00,7.9,7.92,7.82,7.85,278800.0,6.8732,6.8906,6.8036,6.8297,278800.0
2008-04-22 09:50:00,7.86,7.93,7.8,7.83,204400.0,6.8384,6.8993,6.7862,6.8123,204400.0
2008-04-22 10:00:00,7.83,7.89,7.8,7.8,346300.0,6.8123,6.8645,6.7862,6.7862,346300.0
2008-04-22 10:10:00,7.8,7.84,7.72,7.77,406200.0,6.7862,6.821,6.7166,6.7601,406200.0
2008-04-22 10:20:00,7.77,7.77,7.46,7.49,775500.0,6.7601,6.7601,6.4904,6.5165,775500.0
2008-04-22 10:30:00,7.49,7.51,7.32,7.32,800900.0,6.5165,6.5339,6.3686,6.3686,800900.0
2008-04-22 10:40:00,7.32,7.33,7.01,7.01,1507300.0,6.3686,6.3773,6.0989,6.0989,1507300.0
2008-04-22 10:50:00,7.01,7.02,6.7,6.91,2467500.0,6.0989,6.1076,5.8292,6.0119,2467500.0
2008-04-22 11:00:00,6.9,7.11,6.85,7.0,1691500.0,6.0032,6.1859,5.9597,6.0902,1691500.0
2008-04-22 11:10:00,7.0,7.17,6.95,7.08,848100.0,6.0902,6.2381,6.0467,6.1598,848100.0
2008-04-22 11:20:00,7.09,7.23,7.06,7.06,507800.0,6.1685,6.2903,6.1424,6.1424,507800.0
2008-04-22 11:30:00,7.06,7.19,7.06,7.13,350900.0,6.1424,6.2555,6.1424,6.2033,350900.0
2008-04-22 11:40:00,7.13,7.27,7.08,7.15,741200.0,6.2033,6.3251,6.1598,6.2207,741200.0
2008-04-22 11:50:00,7.16,7.17,7.02,7.12,578700.0,6.2294,6.2381,6.1076,6.1946,578700.0
2008-04-22 12:00:00,7.12,7.12,6.97,7.11,350500.0,6.1946,6.1946,6.0641,6.1859,350500.0
2008-04-22 12:10:00,7.11,7.16,7.02,7.13,192800.0,6.1859,6.2294,6.1076,6.2033,192800.0
2008-04-22 12:20:00,7.14,7.14,7.06,7.06,131200.0,6.212,6.212,6.1424,6.1424,131200.0
2008-04-22 12:30:00,7.06,7.07,7.01,7.03,153300.0,6.1424,6.1511,6.0989,6.1163,153300.0
2008-04-22 12:40:00,7.02,7.12,7.02,7.1,113500.0,6.1076,6.1946,6.1076,6.1772,113500.0
2008-04-22 12:50:00,7.1,7.13,7.06,7.07,141300.0,6.1772,6.2033,6.1424,6.1511,141300.0
2008-04-22 13:00:00,7.06,7.24,7.06,7.23,387800.0,6.1424,6.299,6.1424,6.2903,387800.0
2008-04-22 13:10:00,7.24,7.27,7.18,7.25,314200.0,6.299,6.3251,6.2468,6.3077,314200.0
2008-04-22 13:20:00,7.24,7.32,7.2,7.24,269900.0,6.299,6.3686,6.2642,6.299,269900.0
2008-04-22 13:30:00,7.24,7.26,7.19,7.22,183100.0,6.299,6.3164,6.2555,6.2816,183100.0
2008-04-22 13:40:00,7.23,7.26,7.19,7.25,198400.0,6.2903,6.3164,6.2555,6.3077,198400.0
2008-04-22 13:50:00,7.26,7.29,7.24,7.26,142300.0,6.3164,6.3425,6.299,6.3164,142300.0
2008-04-22 14:00:00,7.25,7.26,7.21,7.22,126300.0,6.3077,6.3164,6.2729,6.2816,126300.0
2008-04-22 14:10:00,7.22,7.23,7.16,7.18,280200.0,6.2816,6.2903,6.2294,6.2468,280200.0
2008-04-22 14:20:00,7.18,7.2,7.06,7.07,270400.0,6.2468,6.2642,6.1424,6.1511,270400.0
2008-04-22 14:30:00,7.06,7.1,7.03,7.08,266000.0,6.1424,6.1772,6.1163,6.1598,266000.0
2008-04-22 14:40:00,7.08,7.09,7.0,7.01,344800.0,6.1598,6.1685,6.0902,6.0989,344800.0
2008-04-22 14:50:00,7.01,7.02,6.92,6.95,342400.0,6.0989,6.1076,6.0206,6.0467,342400.0
2008-04-22 15:00:00,6.96,7.05,6.89,6.91,319800.0,6.0554,6.1337,5.9945,6.0119,319800.0
2008-04-22 15:10:00,6.92,6.93,6.88,6.9,455200.0,6.0206,6.0293,5.9858,6.0032,455200.0
2008-04-22 15:20:00,6.89,6.92,6.87,6.89,330100.0,5.9945,6.0206,5.9771,5.9945,330100.0
2008-04-22 15:30:00,6.9,6.9,6.81,6.88,488100.0,6.0032,6.0032,5.9249,5.9858,488100.0
2008-04-22 15:40:00,6.88,6.92,6.84,6.89,891000.0,5.9858,6.0206,5.951,5.9945,891000.0
2008-04-22 15:50:00,6.89,6.9,6.8,6.83,1041800.0,5.9945,6.0032,5.9162,5.9423,1041800.0
2008-04-23 09:30:00,6.93,6.97,6.51,6.72,1052100.0,6.0293,6.0641,5.6639,5.8466,1052100.0
2008-04-23 09:40:00,6.72,6.78,6.61,6.69,731800.0,5.8466,5.8988,5.7509,5.8205,731800.0
2008-04-23 09:50:00,6.68,6.92,6.68,6.86,884300.0,5.8118,6.0206,5.8118,5.9684,884300.0
2008-04-23 10:00:00,6.86,6.87,6.76,6.86,468300.0,5.9684,5.9771,5.8814,5.9684,468300.0
2008-04-23 10:10:00,6.85,6.87,6.79,6.86,354100.0,5.9597,5.9771,5.9075,5.9684,354100.0
2008-04-23 10:20:00,6.86,7.01,6.83,6.95,677000.0,5.9684,6.0989,5.9423,6.0467,677000.0
2008-04-23 10:30:00,6.94,7.09,6.94,6.96,595500.0,6.038,6.1685,6.038,6.0554,595500.0
2008-04-23 10:40:00,6.96,7.14,6.95,7.09,831900.0,6.0554,6.212,6.0467,6.1685,831900.0
2008-04-23 10:50:00,7.1,7.19,7.08,7.1,938100.0,6.1772,6.2555,6.1598,6.1772,938100.0
2008-04-23 11:00:00,7.1,7.13,7.05,7.12,597800.0,6.1772,6.2033,6.1337,6.1946,597800.0
2008-04-23 11:10:00,7.11,7.13,7.06,7.06,323800.0,6.1859,6.2033,6.1424,6.1424,323800.0
2008-04-23 11:20:00,7.06,7.08,6.97,6.98,596700.0,6.1424,6.1598,6.0641,6.0728,596700.0
2008-04-23 11:30:00,6.99,6.99,6.9,6.97,1302800.0,6.0815,6.0815,6.0032,6.0641,1302800.0
2008-04-23 11:40:00,6.98,6.99,6.93,6.93,692600.0,6.0728,6.0815,6.0293,6.0293,692600.0
2008-04-23 11:50:00,6.92,7.0,6.8,6.84,333500.0,6.0206,6.0902,5.9162,5.951,333500.0
2008-04-23 12:00:00,6.84,6.88,6.79,6.83,196700.0,5.951,5.9858,5.9075,5.9423,196700.0
2008-04-23 12:10:00,6.84,6.84,6.78,6.79,175200.0,5.951,5.951,5.8988,5.9075,175200.0
2008-04-23 12:20:00,6.79,6.8,6.74,6.77,264200.0,5.9075,5.9162,5.864,5.8901,264200.0
2008-04-23 12:30:00,6.78,6.78,6.71,6.75,263300.0,5.8988,5.8988,5.8379,5.8727,263300.0
2008-04-23 12:40:00,6.74,6.75,6.71,6.74,302500.0,5.864,5.8727,5.8379,5.864,302500.0
2008-04-23 12:50:00,6.73,6.74,6.7,6.7,955000.0,5.8553,5.864,5.8292,5.8292,955000.0
2008-04-23 13:00:00,6.71,6.71,6.66,6.69,218100.0,5.8379,5.8379,5.7944,5.8205,218100.0
2008-04-23 13:10:00,6.68,6.73,6.68,6.72,192900.0,5.8118,5.8553,5.8118,5.8466,192900.0
2008-04-23 13:20:00,6.72,6.72,6.7,6.7,139800.0,5.8466,5.8466,5.8292,5.8292,139800.0
2008-04-23 13:30:00,6.7,6.72,6.58,6.58,582700.0,5.8292,5.8466,5.7248,5.7248,582700.0
2008-04-23 13:40:00,6.59,6.76,6.56,6.68,429300.0,5.7335,5.8814,5.7074,5.8118,429300.0
2008-04-23 13:50:00,6.69,6.69,6.58,6.61,431900.0,5.8205,5.8205,5.7248,5.7509,431900.0
2008-04-23 14:00:00,6.62,6.64,6.61,6.62,97500.0,5.7596,5.777,5.7509,5.7596,97500.0
2008-04-23 14:10:00,6.63,6.65,6.6,6.63,932000.0,5.7683,5.7857,5.7422,5.7683,932000.0
2008-04-23 14:20:00,6.63,6.63,6.59,6.62,326500.0,5.7683,5.7683,5.7335,5.7596,326500.0
2008-04-23 14:30:00,6.62,6.64,6.62,6.63,157100.0,5.7596,5.777,5.7596,5.7683,157100.0
2008-04-23 14:40:00,6.63,6.63,6.6,6.6,2070900.0,5.7683,5.7683,5.7422,5.7422,2070900.0
2008-04-23 14:50:00,6.6,6.63,6.6,6.61,177300.0,5.7422,5.7683,5.7422,5.7509,177300.0
2008-04-23 15:00:00,6.6,6.62,6.58,6.61,231000.0,5.7422,5.7596,5.7248,5.7509,231000.0
2008-04-23 15:10:00,6.61,6.61,6.56,6.59,267000.0,5.7509,5.7509,5.7074,5.7335,267000.0
2008-04-23 15:20:00,6.59,6.79,6.54,6.56,656400.0,5.7335,5.9075,5.69,5.7074,656400.0
2008-04-23 15:30:00,6.56,6.6,6.51,6.54,605700.0,5.7074,5.7422,5.6639,5.69,605700.0
2008-04-23 15:40:00,6.54,6.54,6.51,6.51,285400.0,5.69,5.69,5.6639,5.6639,285400.0
2008-04-23 15:50:00,6.51,6.54,6.5,6.54,426500.0,5.6639,5.69,5.6552,5.69,426500.0
2008-04-24 09:30:00,6.93,6.93,6.7,6.73,488000.0,6.0293,6.0293,5.8292,5.8553,488000.0
2008-04-24 09:40:00,6.72,6.76,6.61,6.61,582800.0,5.8466,5.8814,5.7509,5.7509,582800.0
2008-04-24 09:50:00,6.61,6.67,6.57,6.65,449000.0,5.7509,5.8031,5.7161,5.7857,449000.0
2008-04-24 10:00:00,6.64,6.67,6.62,6.62,546200.0,5.777,5.8031,5.7596,5.7596,546200.0
2008-04-24 10:10:00,6.62,6.72,6.6,6.7,3918900.0,5.7596,5.8466,5.7422,5.8292,3918900.0
2008-04-24 10:20:00,6.7,6.71,6.66,6.67,233600.0,5.8292,5.8379,5.7944,5.8031,233600.0
2008-04-24 10:30:00,6.67,6.7,6.6,6.69,769100.0,5.8031,5.8292,5.7422,5.8205,769100.0
2008-04-24 10:40:00,6.69,6.78,6.69,6.73,532400.0,5.8205,5.8988,5.8205,5.8553,532400.0
2008-04-24 10:50:00,6.74,6.79,6.73,6.76,367700.0,5.864,5.9075,5.8553,5.8814,367700.0
2008-04-24 11:00:00,6.77,6.9,6.76,6.9,515000.0,5.8901,6.0032,5.8814,6.0032,515000.0
2008-04-24 11:10:00,6.9,6.93,6.81,6.88,343700.0,6.0032,6.0293,5.9249,5.9858,343700.0
2008-04-24 11:20:00,6.88,6.92,6.8,6.9,313000.0,5.9858,6.0206,5.9162,6.0032,313000.0
2008-04-24 11:30:00,6.9,6.94,6.9,6.91,175600.0,6.0032,6.038,6.0032,6.0119,175600.0
2008-04-24 11:40:00,6.92,6.92,6.84,6.89,314800.0,6.0206,6.0206,5.951,5.9945,314800.0
2008-04-24 11:50:00,6.9,6.91,6.85,6.87,264600.0,6.0032,6.0119,5.9597,5.9771,264600.0
2008-04-24 12:00:00,6.87,6.91,6.86,6.91,393900.0,5.9771,6.0119,5.9684,6.0119,393900.0
2008-04-24 12:10:00,6.91,6.98,6.91,6.96,336300.0,6.0119,6.0728,6.0119,6.0554,336300.0
2008-04-24 12:20:00,6.96,7.09,6.94,7.08,453600.0,6.0554,6.1685,6.038,6.1598,453600.0
2008-04-24 12:30:00,7.08,7.1,6.98,7.09,502300.0,6.1598,6.1772,6.0728,6.1685,502300.0
2008-04-24 12:40:00,7.09,7.12,7.08,7.11,393600.0,6.1685,6.1946,6.1598,6.1859,393600.0
2008-04-24 12:50:00,7.11,7.2,7.1,7.2,572000.0,6.1859,6.2642,6.1772,6.2642,572000.0
2008-04-24 13:00:00,7.2,7.29,7.19,7.25,940000.0,6.2642,6.3425,6.2555,6.3077,940000.0
2008-04-24 13:10:00,7.24,7.26,7.13,7.26,764300.0,6.299,6.3164,6.2033,6.3164,764300.0
2008-04-24 13:20:00,7.26,7.28,7.22,7.25,165600.0,6.3164,6.3338,6.2816,6.3077,165600.0
2008-04-24 13:30:00,7.25,7.26,7.17,7.26,439900.0,6.3077,6.3164,6.2381,6.3164,439900.0
2008-04-24 13:40:00,7.25,7.26,7.19,7.26,168200.0,6.3077,6.3164,6.2555,6.3164,168200.0
2008-04-24 13:50:00,7.25,7.33,7.24,7.32,147600.0,6.3077,6.3773,6.299,6.3686,147600.0
2008-04-24 14:00:00,7.32,7.33,7.24,7.3,156900.0,6.3686,6.3773,6.299,6.3512,156900.0
2008-04-24 14:10:00,7.29,7.33,7.28,7.3,196700.0,6.3425,6.3773,6.3338,6.3512,196700.0
2008-04-24 14:20:00,7.3,7.33,7.27,7.33,155600.0,6.3512,6.3773,6.3251,6.3773,155600.0
2008-04-24 14:30:00,7.32,7.33,7.3,7.33,193500.0,6.3686,6.3773,6.3512,6.3773,193500.0
2008-04-24 14:40:00,7.32,7.39,7.3,7.39,258000.0,6.3686,6.4295,6.3512,6.4295,258000.0
2008-04-24 14:50:00,7.38,7.38,7.3,7.34,288400.0,6.4208,6.4208,6.3512,6.386,288400.0
2008-04-24 15:00:00,7.34,7.35,7.31,7.31,287000.0,6.386,6.3947,6.3599,6.3599,287000.0
2008-04-24 15:10:00,7.31,7.32,7.23,7.24,328500.0,6.3599,6.3686,6.2903,6.299,328500.0
2008-04-24 15:20:00,7.25,7.27,7.21,7.23,199900.0,6.3077,6.3251,6.2729,6.2903,199900.0
2008-04-24 15:30:00,7.23,7.32,7.23,7.3,345100.0,6.2903,6.3686,6.2903,6.3512,345100.0
2008-04-24 15:40:00,7.29,7.29,7.16,7.17,687000.0,6.3425,6.3425,6.2294,6.2381,687000.0
2008-04-24 15:50:00,7.16,7.28,7.16,7.24,996700.0,6.2294,6.3338,6.2294,6.299,996700.0
2008-04-25 09:30:00,7.21,7.29,7.06,7.27,560700.0,6.2729,6.3425,6.1424,6.3251,560700.0
2008-04-25 09:40:00,7.27,7.3,7.22,7.26,517400.0,6.3251,6.3512,6.2816,6.3164,517400.0
2008-04-25 09:50:00,7.27,7.27,7.16,7.19,238000.0,6.3251,6.3251,6.2294,6.2555,238000.0
2008-04-25 10:00:00,7.19,7.21,7.11,7.18,220900.0,6.2555,6.2729,6.1859,6.2468,220900.0
2008-04-25 10:10:00,7.18,7.19,7.05,7.09,326300.0,6.2468,6.2555,6.1337,6.1685,326300.0
2008-04-25 10:20:00,7.09,7.1,7.05,7.07,165400.0,6.1685,6.1772,6.1337,6.1511,165400.0
2008-04-25 10:30:00,7.07,7.07,6.96,6.97,288000.0,6.1511,6.1511,6.0554,6.0641,288000.0
2008-04-25 10:40:00,6.97,7.03,6.94,6.95,226100.0,6.0641,6.1163,6.038,6.0467,226100.0
2008-04-25 10:50:00,6.95,6.98,6.85,6.86,330100.0,6.0467,6.0728,5.9597,5.9684,330100.0
2008-04-25 11:00:00,6.86,6.92,6.77,6.77,424300.0,5.9684,6.0206,5.8901,5.8901,424300.0
2008-04-25 11:10:00,6.78,6.81,6.76,6.78,440700.0,5.8988,5.9249,5.8814,5.8988,440700.0
2008-04-25 11:20:00,6.78,6.8,6.71,6.8,369100.0,5.8988,5.9162,5.8379,5.9162,369100.0
2008-04-25 11:30:00,6.8,6.82,6.75,6.78,204600.0,5.9162,5.9336,5.8727,5.8988,204600.0
2008-04-25 11:40:00,6.78,6.82,6.76,6.79,221700.0,5.8988,5.9336,5.8814,5.9075,221700.0
2008-04-25 11:50:00,6.79,6.91,6.78,6.88,392700.0,5.9075,6.0119,5.8988,5.9858,392700.0
2008-04-25 12:00:00,6.87,6.87,6.8,6.82,519500.0,5.9771,5.9771,5.9162,5.9336,519500.0
2008-04-25 12:10:00,6.81,6.87,6.81,6.85,136300.0,5.9249,5.9771,5.9249,5.9597,136300.0
2008-04-25 12:20:00,6.84,6.84,6.81,6.82,57100.0,5.951,5.951,5.9249,5.9336,57100.0
2008-04-25 12:30:00,6.82,6.84,6.79,6.79,191700.0,5.9336,5.951,5.9075,5.9075,191700.0
2008-04-25 12:40:00,6.79,6.81,6.78,6.78,188100.0,5.9075,5.9249,5.8988,5.8988,188100.0
2008-04-25 12:50:00,6.78,6.8,6.75,6.75,269100.0,5.8988,5.9162,5.8727,5.8727,269100.0
2008-04-25 13:00:00,6.76,6.8,6.75,6.76,151500.0,5.8814,5.9162,5.8727,5.8814,151500.0
2008-04-25 13:10:00,6.75,6.8,6.72,6.79,456400.0,5.8727,5.9162,5.8466,5.9075,456400.0
2008-04-25 13:20:00,6.79,6.85,6.79,6.84,208400.0,5.9075,5.9597,5.9075,5.951,208400.0
2008-04-25 13:30:00,6.84,6.89,6.82,6.85,279600.0,5.951,5.9945,5.9336,5.9597,279600.0
2008-04-25 13:40:00,6.85,6.86,6.83,6.86,154100.0,5.9597,5.9684,5.9423,5.9684,154100.0
2008-04-25 13:50:00,6.86,6.89,6.85,6.87,254200.0,5.9684,5.9945,5.9597,5.9771,254200.0
2008-04-25 14:00:00,6.88,6.88,6.85,6.86,82000.0,5.9858,5.9858,5.9597,5.9684,82000.0
2008-04-25 14:10:00,6.86,6.87,6.85,6.87,124700.0,5.9684,5.9771,5.9597,5.9771,124700.0
2008-04-25 14:20:00,6.87,6.89,6.86,6.88,112400.0,5.9771,5.9945,5.9684,5.9858,112400.0
2008-04-25 14:30:00,6.88,6.93,6.88,6.91,271000.0,5.9858,6.0293,5.9858,6.0119,271000.0
2008-04-25 14:40:00,6.9,6.91,6.86,6.86,299900.0,6.0032,6.0119,5.9684,5.9684,299900.0
2008-04-25 14:50:00,6.86,6.88,6.86,6.88,178600.0,5.9684,5.9858,5.9684,5.9858,178600.0
2008-04-25 15:00:00,6.88,6.91,6.86,6.89,131700.0,5.9858,6.0119,5.9684,5.9945,131700.0
2008-04-25 15:10:00,6.9,6.96,6.89,6.92,327600.0,6.0032,6.0554,5.9945,6.0206,327600.0
2008-04-25 15:20:00,6.92,7.04,6.92,6.93,627200.0,6.0206,6.125,6.0206,6.0293,627200.0
2008-04-25 15:30:00,6.93,7.08,6.92,7.05,596400.0,6.0293,6.1598,6.0206,6.1337,596400.0
2008-04-25 15:40:00,7.05,7.05,6.96,6.98,225900.0,6.1337,6.1337,6.0554,6.0728,225900.0
2008-04-25 15:50:00,6.98,7.02,6.95,7.02,414400.0,6.0728,6.1076,6.0467,6.1076,414400.0
2008-04-28 09:30:00,6.95,7.19,6.85,7.12,419100.0,6.0467,6.2555,5.9597,6.1946,419100.0
2008-04-28 09:40:00,7.12,7.18,6.98,7.06,218900.0,6.1946,6.2468,6.0728,6.1424,218900.0
2008-04-28 09:50:00,7.06,7.06,6.97,6.99,211600.0,6.1424,6.1424,6.0641,6.0815,211600.0
2008-04-28 10:00:00,6.99,7.01,6.95,6.95,210000.0,6.0815,6.0989,6.0467,6.0467,210000.0
2008-04-28 10:10:00,6.96,7.03,6.95,6.96,123900.0,6.0554,6.1163,6.0467,6.0554,123900.0
2008-04-28 10:20:00,6.96,6.97,6.82,6.84,286100.0,6.0554,6.0641,5.9336,5.951,286100.0
2008-04-28 10:30:00,6.85,6.93,6.84,6.92,168800.0,5.9597,6.0293,5.951,6.0206,168800.0
2008-04-28 10:40:00,6.92,6.92,6.9,6.9,181600.0,6.0206,6.0206,6.0032,6.0032,181600.0
2008-04-28 10:50:00,6.9,6.94,6.9,6.92,154700.0,6.0032,6.038,6.0032,6.0206,154700.0
2008-04-28 11:00:00,6.91,6.93,6.91,6.93,82200.0,6.0119,6.0293,6.0119,6.0293,82200.0
2008-04-28 11:10:00,6.93,6.93,6.89,6.91,149100.0,6.0293,6.0293,5.9945,6.0119,149100.0
2008-04-28 11:20:00,6.91,6.95,6.9,6.95,326900.0,6.0119,6.0467,6.0032,6.0467,326900.0
2008-04-28 11:30:00,6.95,6.98,6.94,6.97,174100.0,6.0467,6.0728,6.038,6.0641,174100.0
2008-04-28 11:40:00,6.97,6.99,6.96,6.99,127300.0,6.0641,6.0815,6.0554,6.0815,127300.0
2008-04-28 11:50:00,6.99,7.05,6.99,7.02,172300.0,6.0815,6.1337,6.0815,6.1076,172300.0
2008-04-28 12:00:00,7.02,7.04,7.01,7.03,482200.0,6.1076,6.125,6.0989,6.1163,482200.0
2008-04-28 12:10:00,7.04,7.12,7.03,7.11,199600.0,6.125,6.1946,6.1163,6.1859,199600.0
2008-04-28 12:20:00,7.11,7.13,7.11,7.12,147500.0,6.1859,6.2033,6.1859,6.1946,147500.0
2008-04-28 12:30:00,7.13,7.15,7.11,7.11,132100.0,6.2033,6.2207,6.1859,6.1859,132100.0
2008-04-28 12:40:00,7.11,7.14,7.03,7.08,159300.0,6.1859,6.212,6.1163,6.1598,159300.0
2008-04-28 12:50:00,7.07,7.11,7.07,7.09,65800.0,6.1511,6.1859,6.1511,6.1685,65800.0
2008-04-28 13:00:00,7.09,7.09,7.03,7.06,250400.0,6.1685,6.1685,6.1163,6.1424,250400.0
2008-04-28 13:10:00,7.05,7.06,7.03,7.03,54900.0,6.1337,6.1424,6.1163,6.1163,54900.0
2008-04-28 13:20:00,7.03,7.13,7.03,7.13,154800.0,6.1163,6.2033,6.1163,6.2033,154800.0
2008-04-28 13:30:00,7.13,7.15,7.09,7.12,207000.0,6.2033,6.2207,6.1685,6.1946,207000.0
2008-04-28 13:40:00,7.11,7.14,7.1,7.13,105100.0,6.1859,6.212,6.1772,6.2033,105100.0
2008-04-28 13:50:00,7.14,7.2,7.13,7.19,186900.0,6.212,6.2642,6.2033,6.2555,186900.0
2008-04-28 14:00:00,7.18,7.23,7.18,7.23,150900.0,6.2468,6.2903,6.2468,6.2903,150900.0
2008-04-28 14:10:00,7.23,7.23,7.18,7.19,217400.0,6.2903,6.2903,6.2468,6.2555,217400.0
2008-04-28 14:20:00,7.19,7.22,7.16,7.16,194800.0,6.2555,6.2816,6.2294,6.2294,194800.0
2008-04-28 14:30:00,7.17,7.19,7.07,7.13,417800.0,6.2381,6.2555,6.1511,6.2033,417800.0
2008-04-28 14:40:00,7.13,7.14,7.09,7.11,247300.0,6.2033,6.212,6.1685,6.1859,247300.0
2008-04-28 14:50:00,7.11,7.17,7.09,7.17,157000.0,6.1859,6.2381,6.1685,6.2381,157000.0
2008-04-28 15:00:00,7.16,7.16,7.13,7.15,129900.0,6.2294,6.2294,6.2033,6.2207,129900.0
2008-04-28 15:10:00,7.15,7.15,7.08,7.08,303100.0,6.2207,6.2207,6.1598,6.1598,303100.0
2008-04-28 15:20:00,7.08,7.14,7.06,7.09,257200.0,6.1598,6.212,6.1424,6.1685,257200.0
2008-04-28 15:30:00,7.1,7.12,7.08,7.11,188100.0,6.1772,6.1946,6.1598,6.1859,188100.0
2008-04-28 15:40:00,7.11,7.13,7.09,7.12,191400.0,6.1859,6.2033,6.1685,6.1946,191400.0
2008-04-28 15:50:00,7.13,7.15,7.08,7.14,412100.0,6.2033,6.2207,6.1598,6.212,412100.0
2008-04-29 09:30:00,7.35,7.79,7.35,7.78,767400.0,6.3947,6.7775,6.3947,6.7688,767400.0
2008-04-29 09:40:00,7.78,7.79,7.63,7.64,453600.0,6.7688,6.7775,6.6383,6.647,453600.0
2008-04-29 09:50:00,7.63,7.65,7.54,7.58,419400.0,6.6383,6.6557,6.56,6.5948,419400.0
2008-04-29 10:00:00,7.58,7.68,7.58,7.67,338200.0,6.5948,6.6818,6.5948,6.6731,338200.0
2008-04-29 10:10:00,7.68,7.72,7.64,7.72,290700.0,6.6818,6.7166,6.647,6.7166,290700.0
2008-04-29 10:20:00,7.72,7.74,7.66,7.72,204300.0,6.7166,6.734,6.6644,6.7166,204300.0
2008-04-29 10:30:00,7.72,7.75,7.68,7.73,300500.0,6.7166,6.7427,6.6818,6.7253,300500.0
2008-04-29 10:40:00,7.73,7.74,7.63,7.66,616400.0,6.7253,6.734,6.6383,6.6644,616400.0
2008-04-29 10:50:00,7.65,7.75,7.64,7.75,916000.0,6.6557,6.7427,6.647,6.7427,916000.0
2008-04-29 11:00:00,7.75,7.78,7.74,7.76,464200.0,6.7427,6.7688,6.734,6.7514,464200.0
2008-04-29 11:10:00,7.77,7.95,7.77,7.84,563800.0,6.7601,6.9167,6.7601,6.821,563800.0
2008-04-29 11:20:00,7.85,7.89,7.76,7.88,217300.0,6.8297,6.8645,6.7514,6.8558,217300.0
2008-04-29 11:30:00,7.89,7.9,7.82,7.84,419800.0,6.8645,6.8732,6.8036,6.821,419800.0
2008-04-29 11:40:00,7.84,7.88,7.82,7.85,196200.0,6.821,6.8558,6.8036,6.8297,196200.0
2008-04-29 11:50:00,7.86,7.88,7.8,7.86,422000.0,6.8384,6.8558,6.7862,6.8384,422000.0
2008-04-29 12:00:00,7.85,7.9,7.77,7.77,288200.0,6.8297,6.8732,6.7601,6.7601,288200.0
2008-04-29 12:10:00,7.77,7.8,7.74,7.8,761000.0,6.7601,6.7862,6.734,6.7862,761000.0
2008-04-29 12:20:00,7.8,7.88,7.75,7.8,327600.0,6.7862,6.8558,6.7427,6.7862,327600.0
2008-04-29 12:30:00,7.8,7.92,7.79,7.92,426000.0,6.7862,6.8906,6.7775,6.8906,426000.0
2008-04-29 12:40:00,7.92,7.98,7.89,7.95,374400.0,6.8906,6.9428,6.8645,6.9167,374400.0
2008-04-29 12:50:00,7.95,8.01,7.95,7.96,669500.0,6.9167,6.9689,6.9167,6.9254,669500.0
2008-04-29 13:00:00,7.96,8.03,7.96,8.0,542400.0,6.9254,6.9863,6.9254,6.9602,542400.0
2008-04-29 13:10:00,8.0,8.03,7.9,7.94,210700.0,6.9602,6.9863,6.8732,6.908,210700.0
2008-04-29 13:20:00,7.95,8.01,7.95,8.0,196100.0,6.9167,6.9689,6.9167,6.9602,196100.0
2008-04-29 13:30:00,8.0,8.06,8.0,8.06,558800.0,6.9602,7.0124,6.9602,7.0124,558800.0
2008-04-29 13:40:00,8.06,8.06,8.0,8.01,137800.0,7.0124,7.0124,6.9602,6.9689,137800.0
2008-04-29 13:50:00,8.01,8.02,8.0,8.0,165800.0,6.9689,6.9776,6.9602,6.9602,165800.0
2008-04-29 14:00:00,8.01,8.02,8.0,8.01,189300.0,6.9689,6.9776,6.9602,6.9689,189300.0
2008-04-29 14:10:00,8.01,8.03,8.0,8.0,460800.0,6.9689,6.9863,6.9602,6.9602,460800.0
2008-04-29 14:20:00,8.0,8.05,8.0,8.03,192200.0,6.9602,7.0037,6.9602,6.9863,192200.0
2008-04-29 14:30:00,8.02,8.03,8.01,8.02,129700.0,6.9776,6.9863,6.9689,6.9776,129700.0
2008-04-29 14:40:00,8.03,8.05,8.01,8.03,203500.0,6.9863,7.0037,6.9689,6.9863,203500.0
2008-04-29 14:50:00,8.03,8.04,8.02,8.02,203500.0,6.9863,6.995,6.9776,6.9776,203500.0
2008-04-29 15:00:00,8.02,8.04,8.0,8.03,740300.0,6.9776,6.995,6.9602,6.9863,740300.0
2008-04-29 15:10:00,8.03,8.08,8.03,8.07,243900.0,6.9863,7.0298,6.9863,7.0211,243900.0
2008-04-29 15:20:00,8.06,8.07,8.03,8.05,365700.0,7.0124,7.0211,6.9863,7.0037,365700.0
2008-04-29 15:30:00,8.04,8.05,8.03,8.05,511500.0,6.995,7.0037,6.9863,7.0037,511500.0
2008-04-29 15:40:00,8.04,8.13,8.03,8.12,570100.0,6.995,7.0733,6.9863,7.0646,570100.0
2008-04-29 15:50:00,8.13,8.22,8.1,8.22,1098000.0,7.0733,7.1516,7.0472,7.1516,1098000.0
2008-04-30 09:30:00,8.22,8.24,8.04,8.1,1105100.0,7.1516,7.169,6.995,7.0472,1105100.0
2008-04-30 09:40:00,8.09,8.17,8.09,8.11,575700.0,7.0385,7.1081,7.0385,7.0559,575700.0
2008-04-30 09:50:00,8.11,8.13,8.04,8.07,493100.0,7.0559,7.0733,6.995,7.0211,493100.0
2008-04-30 10:00:00,8.07,8.14,8.06,8.14,497100.0,7.0211,7.082,7.0124,7.082,497100.0
2008-04-30 10:10:00,8.15,8.15,8.07,8.11,310700.0,7.0907,7.0907,7.0211,7.0559,310700.0
2008-04-30 10:20:00,8.1,8.15,8.1,8.15,194300.0,7.0472,7.0907,7.0472,7.0907,194300.0
2008-04-30 10:30:00,8.14,8.47,8.14,8.36,696500.0,7.082,7.3691,7.082,7.2734,696500.0
2008-04-30 10:40:00,8.35,8.44,8.34,8.37,240300.0,7.2647,7.343,7.256,7.2821,240300.0
2008-04-30 10:50:00,8.37,8.42,8.24,8.42,334900.0,7.2821,7.3256,7.169,7.3256,334900.0
2008-04-30 11:00:00,8.42,8.58,8.41,8.58,420400.0,7.3256,7.4648,7.3169,7.4648,420400.0
2008-04-30 11:10:00,8.58,8.6,8.45,8.51,399700.0,7.4648,7.4822,7.3517,7.4039,399700.0
2008-04-30 11:20:00,8.5,8.63,8.49,8.62,767100.0,7.3952,7.5083,7.3865,7.4996,767100.0
2008-04-30 11:30:00,8.63,8.67,8.51,8.55,435100.0,7.5083,7.5431,7.4039,7.4387,435100.0
2008-04-30 11:40:00,8.55,8.55,8.43,8.45,249100.0,7.4387,7.4387,7.3343,7.3517,249100.0
2008-04-30 11:50:00,8.45,8.58,8.44,8.57,240100.0,7.3517,7.4648,7.343,7.4561,240100.0
2008-04-30 12:00:00,8.57,8.6,8.47,8.54,291900.0,7.4561,7.4822,7.3691,7.43,291900.0
2008-04-30 12:10:00,8.54,8.57,8.53,8.55,159700.0,7.43,7.4561,7.4213,7.4387,159700.0
2008-04-30 12:20:00,8.56,8.57,8.54,8.54,112100.0,7.4474,7.4561,7.43,7.43,112100.0
2008-04-30 12:30:00,8.55,8.56,8.49,8.49,123100.0,7.4387,7.4474,7.3865,7.3865,123100.0
2008-04-30 12:40:00,8.49,8.52,8.49,8.5,81700.0,7.3865,7.4126,7.3865,7.3952,81700.0
2008-04-30 12:50:00,8.49,8.51,8.49,8.49,88500.0,7.3865,7.4039,7.3865,7.3865,88500.0
2008-04-30 13:00:00,8.49,8.52,8.49,8.5,77900.0,7.3865,7.4126,7.3865,7.3952,77900.0
2008-04-30 13:10:00,8.51,8.51,8.49,8.5,74900.0,7.4039,7.4039,7.3865,7.3952,74900.0
2008-04-30 13:20:00,8.51,8.56,8.5,8.51,123900.0,7.4039,7.4474,7.3952,7.4039,123900.0
2008-04-30 13:30:00,8.51,8.55,8.49,8.55,183400.0,7.4039,7.4387,7.3865,7.4387,183400.0
2008-04-30 13:40:00,8.55,8.55,8.49,8.5,113500.0,7.4387,7.4387,7.3865,7.3952,113500.0
2008-04-30 13:50:00,8.51,8.51,8.45,8.47,286800.0,7.4039,7.4039,7.3517,7.3691,286800.0
2008-04-30 14:00:00,8.47,8.56,8.47,8.55,283400.0,7.3691,7.4474,7.3691,7.4387,283400.0
2008-04-30 14:10:00,8.55,8.58,8.43,8.57,304900.0,7.4387,7.4648,7.3343,7.4561,304900.0
2008-04-30 14:20:00,8.58,8.6,8.43,8.52,627900.0,7.4648,7.4822,7.3343,7.4126,627900.0
2008-04-30 14:30:00,8.52,8.53,8.45,8.48,350100.0,7.4126,7.4213,7.3517,7.3778,350100.0
2008-04-30 14:40:00,8.49,8.51,8.39,8.44,797400.0,7.3865,7.4039,7.2995,7.343,797400.0
2008-04-30 14:50:00,8.44,8.44,8.35,8.35,567200.0,7.343,7.343,7.2647,7.2647,567200.0
2008-04-30 15:00:00,8.35,8.44,8.29,8.42,804200.0,7.2647,7.343,7.2125,7.3256,804200.0
2008-04-30 15:10:00,8.42,8.57,8.35,8.56,556500.0,7.3256,7.4561,7.2647,7.4474,556500.0
2008-04-30 15:20:00,8.56,8.61,8.42,8.43,542300.0,7.4474,7.4909,7.3256,7.3343,542300.0
2008-04-30 15:30:00,8.42,8.52,8.4,8.49,370200.0,7.3256,7.4126,7.3082,7.3865,370200.0
2008-04-30 15:40:00,8.48,8.54,8.43,8.51,517800.0,7.3778,7.43,7.3343,7.4039,517800.0
2008-04-30 15:50:00,8.51,8.51,8.46,8.5,493200.0,7.4039,7.4039,7.3604,7.3952,493200.0
2008-05-01 09:30:00,8.64,8.86,8.64,8.81,396500.0,7.517,7.7084,7.517,7.6649,396500.0
2008-05-01 09:40:00,8.8,8.94,8.73,8.83,407200.0,7.6562,7.778,7.5953,7.6823,407200.0
2008-05-01 09:50:00,8.82,8.84,8.75,8.78,415600.0,7.6736,7.691,7.6127,7.6388,415600.0
2008-05-01 10:00:00,8.78,8.8,8.72,8.77,231000.0,7.6388,7.6562,7.5866,7.6301,231000.0
2008-05-01 10:10:00,8.77,8.87,8.77,8.8,267000.0,7.6301,7.7171,7.6301,7.6562,267000.0
2008-05-01 10:20:00,8.79,8.83,8.78,8.82,133600.0,7.6475,7.6823,7.6388,7.6736,133600.0
2008-05-01 10:30:00,8.83,8.87,8.82,8.87,339000.0,7.6823,7.7171,7.6736,7.7171,339000.0
2008-05-01 10:40:00,8.88,8.93,8.86,8.89,540200.0,7.7258,7.7693,7.7084,7.7345,540200.0
2008-05-01 10:50:00,8.89,8.92,8.87,8.9,283500.0,7.7345,7.7606,7.7171,7.7432,283500.0
2008-05-01 11:00:00,8.9,8.93,8.88,8.91,243700.0,7.7432,7.7693,7.7258,7.7519,243700.0
2008-05-01 11:10:00,8.91,8.95,8.9,8.95,614200.0,7.7519,7.7867,7.7432,7.7867,614200.0
2008-05-01 11:20:00,8.95,8.99,8.93,8.97,421700.0,7.7867,7.8215,7.7693,7.8041,421700.0
2008-05-01 11:30:00,8.96,8.99,8.94,8.99,272000.0,7.7954,7.8215,7.778,7.8215,272000.0
2008-05-01 11:40:00,8.99,9.02,8.92,8.94,369100.0,7.8215,7.8476,7.7606,7.778,369100.0
2008-05-01 11:50:00,8.95,8.96,8.91,8.93,151000.0,7.7867,7.7954,7.7519,7.7693,151000.0
2008-05-01 12:00:00,8.93,8.94,8.84,8.88,329600.0,7.7693,7.778,7.691,7.7258,329600.0
2008-05-01 12:10:00,8.88,8.89,8.83,8.86,147500.0,7.7258,7.7345,7.6823,7.7084,147500.0
2008-05-01 12:20:00,8.86,8.89,8.84,8.89,162600.0,7.7084,7.7345,7.691,7.7345,162600.0
2008-05-01 12:30:00,8.89,8.95,8.88,8.95,165900.0,7.7345,7.7867,7.7258,7.7867,165900.0
2008-05-01 12:40:00,8.93,8.95,8.86,8.87,260000.0,7.7693,7.7867,7.7084,7.7171,260000.0
2008-05-01 12:50:00,8.87,8.92,8.86,8.91,322900.0,7.7171,7.7606,7.7084,7.7519,322900.0
2008-05-01 13:00:00,8.91,8.95,8.91,8.92,261900.0,7.7519,7.7867,7.7519,7.7606,261900.0
2008-05-01 13:10:00,8.92,8.95,8.9,8.92,445700.0,7.7606,7.7867,7.7432,7.7606,445700.0
2008-05-01 13:20:00,8.91,8.95,8.88,8.94,503400.0,7.7519,7.7867,7.7258,7.778,503400.0
2008-05-01 13:30:00,8.94,8.98,8.91,8.95,568200.0,7.778,7.8128,7.7519,7.7867,568200.0
2008-05-01 13:40:00,8.94,8.95,8.9,8.93,552600.0,7.778,7.7867,7.7432,7.7693,552600.0
2008-05-01 13:50:00,8.93,8.93,8.83,8.83,322800.0,7.7693,7.7693,7.6823,7.6823,322800.0
2008-05-01 14:00:00,8.83,8.84,8.75,8.75,476500.0,7.6823,7.691,7.6127,7.6127,476500.0
2008-05-01 14:10:00,8.75,8.79,8.74,8.76,354100.0,7.6127,7.6475,7.604,7.6214,354100.0
2008-05-01 14:20:00,8.76,8.78,8.57,8.59,697300.0,7.6214,7.6388,7.4561,7.4735,697300.0
2008-05-01 14:30:00,8.59,8.71,8.59,8.65,528100.0,7.4735,7.5779,7.4735,7.5257,528100.0
2008-05-01 14:40:00,8.65,8.66,8.58,8.6,336700.0,7.5257,7.5344,7.4648,7.4822,336700.0
2008-05-01 14:50:00,8.6,8.7,8.59,8.68,411600.0,7.4822,7.5692,7.4735,7.5518,411600.0
2008-05-01 15:00:00,8.69,8.78,8.69,8.71,319000.0,7.5605,7.6388,7.5605,7.5779,319000.0
2008-05-01 15:10:00,8.71,8.78,8.71,8.76,281800.0,7.5779,7.6388,7.5779,7.6214,281800.0
2008-05-01 15:20:00,8.75,8.8,8.73,8.8,404300.0,7.6127,7.6562,7.5953,7.6562,404300.0
2008-05-01 15:30:00,8.8,8.81,8.76,8.79,815500.0,7.6562,7.6649,7.6214,7.6475,815500.0
2008-05-01 15:40:00,8.79,8.83,8.77,8.79,488800.0,7.6475,7.6823,7.6301,7.6475,488800.0
2008-05-01 15:50:00,8.79,8.8,8.75,8.76,569000.0,7.6475,7.6562,7.6127,7.6214,569000.0
2008-05-02 09:30:00,8.91,8.94,8.65,8.65,220700.0,7.7519,7.778,7.5257,7.5257,220700.0
2008-05-02 09:40:00,8.65,8.71,8.56,8.68,526900.0,7.5257,7.5779,7.4474,7.5518,526900.0
2008-05-02 09:50:00,8.68,8.69,8.58,8.62,397300.0,7.5518,7.5605,7.4648,7.4996,397300.0
2008-05-02 10:00:00,8.62,8.69,8.62,8.69,179700.0,7.4996,7.5605,7.4996,7.5605,179700.0
2008-05-02 10:10:00,8.68,8.71,8.68,8.7,140500.0,7.5518,7.5779,7.5518,7.5692,140500.0
2008-05-02 10:20:00,8.7,8.71,8.65,8.65,387300.0,7.5692,7.5779,7.5257,7.5257,387300.0
2008-05-02 10:30:00,8.65,8.68,8.65,8.67,277400.0,7.5257,7.5518,7.5257,7.5431,277400.0
2008-05-02 10:40:00,8.67,8.67,8.6,8.61,628800.0,7.5431,7.5431,7.4822,7.4909,628800.0
2008-05-02 10:50:00,8.62,8.62,8.49,8.5,524300.0,7.4996,7.4996,7.3865,7.3952,524300.0
2008-05-02 11:00:00,8.51,8.55,8.5,8.52,300400.0,7.4039,7.4387,7.3952,7.4126,300400.0
2008-05-02 11:10:00,8.52,8.54,8.49,8.5,306200.0,7.4126,7.43,7.3865,7.3952,306200.0
2008-05-02 11:20:00,8.5,8.51,8.41,8.45,419600.0,7.3952,7.4039,7.3169,7.3517,419600.0
2008-05-02 11:30:00,8.46,8.47,8.28,8.29,312500.0,7.3604,7.3691,7.2038,7.2125,312500.0
2008-05-02 11:40:00,8.29,8.31,8.23,8.31,222900.0,7.2125,7.2299,7.1603,7.2299,222900.0
2008-05-02 11:50:00,8.31,8.35,8.25,8.28,191300.0,7.2299,7.2647,7.1777,7.2038,191300.0
2008-05-02 12:00:00,8.27,8.29,8.22,8.27,120200.0,7.1951,7.2125,7.1516,7.1951,120200.0
2008-05-02 12:10:00,8.27,8.27,8.15,8.24,126300.0,7.1951,7.1951,7.0907,7.169,126300.0
2008-05-02 12:20:00,8.23,8.28,8.23,8.28,104700.0,7.1603,7.2038,7.1603,7.2038,104700.0
2008-05-02 12:30:00,8.27,8.29,8.25,8.28,66300.0,7.1951,7.2125,7.1777,7.2038,66300.0
2008-05-02 12:40:00,8.29,8.29,8.24,8.24,99300.0,7.2125,7.2125,7.169,7.169,99300.0
2008-05-02 12:50:00,8.24,8.25,8.23,8.23,108400.0,7.169,7.1777,7.1603,7.1603,108400.0
2008-05-02 13:00:00,8.23,8.27,8.22,8.27,76600.0,7.1603,7.1951,7.1516,7.1951,76600.0
2008-05-02 13:10:00,8.28,8.28,8.21,8.27,86800.0,7.2038,7.2038,7.1429,7.1951,86800.0
2008-05-02 13:20:00,8.26,8.31,8.26,8.3,67400.0,7.1864,7.2299,7.1864,7.2212,67400.0
2008-05-02 13:30:00,8.3,8.32,8.28,8.31,83000.0,7.2212,7.2386,7.2038,7.2299,83000.0
2008-05-02 13:40:00,8.31,8.42,8.31,8.42,115700.0,7.2299,7.3256,7.2299,7.3256,115700.0
2008-05-02 13:50:00,8.41,8.41,8.32,8.35,140700.0,7.3169,7.3169,7.2386,7.2647,140700.0
2008-05-02 14:00:00,8.34,8.41,8.32,8.35,104200.0,7.256,7.3169,7.2386,7.2647,104200.0
2008-05-02 14:10:00,8.35,8.39,8.34,8.35,71600.0,7.2647,7.2995,7.256,7.2647,71600.0
2008-05-02 14:20:00,8.35,8.37,8.31,8.32,46600.0,7.2647,7.2821,7.2299,7.2386,46600.0
2008-05-02 14:30:00,8.31,8.35,8.3,8.32,62200.0,7.2299,7.2647,7.2212,7.2386,62200.0
2008-05-02 14:40:00,8.33,8.35,8.31,8.34,79500.0,7.2473,7.2647,7.2299,7.256,79500.0
2008-05-02 14:50:00,8.33,8.35,8.31,8.31,121900.0,7.2473,7.2647,7.2299,7.2299,121900.0
2008-05-02 15:00:00,8.31,8.36,8.29,8.36,138800.0,7.2299,7.2734,7.2125,7.2734,138800.0
2008-05-02 15:10:00,8.36,8.45,8.35,8.41,156800.0,7.2734,7.3517,7.2647,7.3169,156800.0
2008-05-02 15:20:00,8.4,8.48,8.4,8.45,133700.0,7.3082,7.3778,7.3082,7.3517,133700.0
2008-05-02 15:30:00,8.45,8.48,8.45,8.47,160500.0,7.3517,7.3778,7.3517,7.3691,160500.0
2008-05-02 15:40:00,8.46,8.49,8.43,8.48,250600.0,7.3604,7.3865,7.3343,7.3778,250600.0
2008-05-02 15:50:00,8.48,8.54,8.46,8.49,578200.0,7.3778,7.43,7.3604,7.3865,578200.0
2008-05-05 09:30:00,8.38,8.4,8.15,8.25,420000.0,7.2908,7.3082,7.0907,7.1777,420000.0
2008-05-05 09:40:00,8.25,8.38,8.25,8.36,275300.0,7.1777,7.2908,7.1777,7.2734,275300.0
2008-05-05 09:50:00,8.35,8.35,8.23,8.23,266000.0,7.2647,7.2647,7.1603,7.1603,266000.0
2008-05-05 10:00:00,8.22,8.39,8.22,8.37,301500.0,7.1516,7.2995,7.1516,7.2821,301500.0
2008-05-05 10:10:00,8.37,8.4,8.25,8.27,229700.0,7.2821,7.3082,7.1777,7.1951,229700.0
2008-05-05 10:20:00,8.27,8.28,8.15,8.2,291300.0,7.1951,7.2038,7.0907,7.1342,291300.0
2008-05-05 10:30:00,8.2,8.21,8.12,8.15,172700.0,7.1342,7.1429,7.0646,7.0907,172700.0
2008-05-05 10:40:00,8.15,8.22,8.14,8.18,169500.0,7.0907,7.1516,7.082,7.1168,169500.0
2008-05-05 10:50:00,8.19,8.2,8.11,8.16,269900.0,7.1255,7.1342,7.0559,7.0994,269900.0
2008-05-05 11:00:00,8.16,8.18,8.13,8.18,185300.0,7.0994,7.1168,7.0733,7.1168,185300.0
2008-05-05 11:10:00,8.18,8.18,8.12,8.13,149700.0,7.1168,7.1168,7.0646,7.0733,149700.0
2008-05-05 11:20:00,8.13,8.14,8.03,8.08,245700.0,7.0733,7.082,6.9863,7.0298,245700.0
2008-05-05 11:30:00,8.08,8.14,8.06,8.1,154000.0,7.0298,7.082,7.0124,7.0472,154000.0
2008-05-05 11:40:00,8.1,8.11,8.09,8.1,99900.0,7.0472,7.0559,7.0385,7.0472,99900.0
2008-05-05 11:50:00,8.11,8.11,8.05,8.06,172600.0,7.0559,7.0559,7.0037,7.0124,172600.0
2008-05-05 12:00:00,8.06,8.06,8.02,8.02,98700.0,7.0124,7.0124,6.9776,6.9776,98700.0
2008-05-05 12:10:00,8.02,8.04,8.02,8.03,48300.0,6.9776,6.995,6.9776,6.9863,48300.0
2008-05-05 12:20:00,8.03,8.05,7.96,8.04,277000.0,6.9863,7.0037,6.9254,6.995,277000.0
2008-05-05 12:30:00,8.04,8.08,8.01,8.05,289000.0,6.995,7.0298,6.9689,7.0037,289000.0
2008-05-05 12:40:00,8.05,8.08,8.04,8.07,126300.0,7.0037,7.0298,6.995,7.0211,126300.0
2008-05-05 12:50:00,8.08,8.11,8.06,8.07,145400.0,7.0298,7.0559,7.0124,7.0211,145400.0
2008-05-05 13:00:00,8.08,8.09,8.05,8.05,84800.0,7.0298,7.0385,7.0037,7.0037,84800.0
2008-05-05 13:10:00,8.06,8.08,8.05,8.05,96600.0,7.0124,7.0298,7.0037,7.0037,96600.0
2008-05-05 13:20:00,8.04,8.08,8.03,8.06,126500.0,6.995,7.0298,6.9863,7.0124,126500.0
2008-05-05 13:30:00,8.06,8.08,8.05,8.06,72300.0,7.0124,7.0298,7.0037,7.0124,72300.0
2008-05-05 13:40:00,8.06,8.07,8.05,8.06,35600.0,7.0124,7.0211,7.0037,7.0124,35600.0
2008-05-05 13:50:00,8.06,8.06,8.05,8.06,31200.0,7.0124,7.0124,7.0037,7.0124,31200.0
2008-05-05 14:00:00,8.06,8.08,8.05,8.08,72400.0,7.0124,7.0298,7.0037,7.0298,72400.0
2008-05-05 14:10:00,8.08,8.11,8.07,8.08,145100.0,7.0298,7.0559,7.0211,7.0298,145100.0
2008-05-05 14:20:00,8.07,8.1,8.06,8.1,167500.0,7.0211,7.0472,7.0124,7.0472,167500.0
2008-05-05 14:30:00,8.09,8.1,8.07,8.07,116100.0,7.0385,7.0472,7.0211,7.0211,116100.0
2008-05-05 14:40:00,8.07,8.08,8.06,8.07,72800.0,7.0211,7.0298,7.0124,7.0211,72800.0
2008-05-05 14:50:00,8.07,8.1,8.07,8.1,199200.0,7.0211,7.0472,7.0211,7.0472,199200.0
2008-05-05 15:00:00,8.1,8.11,8.08,8.1,203800.0,7.0472,7.0559,7.0298,7.0472,203800.0
2008-05-05 15:10:00,8.11,8.11,8.06,8.07,209800.0,7.0559,7.0559,7.0124,7.0211,209800.0
2008-05-05 15:20:00,8.07,8.1,8.07,8.09,286700.0,7.0211,7.0472,7.0211,7.0385,286700.0
2008-05-05 15:30:00,8.1,8.1,8.07,8.09,268200.0,7.0472,7.0472,7.0211,7.0385,268200.0
2008-05-05 15:40:00,8.09,8.1,8.07,8.08,376100.0,7.0385,7.0472,7.0211,7.0298,376100.0
2008-05-05 15:50:00,8.07,8.09,8.05,8.07,411400.0,7.0211,7.0385,7.0037,7.0211,411400.0
2008-05-06 09:30:00,7.92,7.95,7.76,7.76,215000.0,6.8906,6.9167,6.7514,6.7514,215000.0
2008-05-06 09:40:00,7.75,7.76,7.65,7.7,715700.0,6.7427,6.7514,6.6557,6.6992,715700.0
2008-05-06 09:50:00,7.7,7.78,7.69,7.77,486900.0,6.6992,6.7688,6.6905,6.7601,486900.0
2008-05-06 10:00:00,7.78,7.84,7.76,7.76,322700.0,6.7688,6.821,6.7514,6.7514,322700.0
2008-05-06 10:10:00,7.77,7.78,7.71,7.71,350900.0,6.7601,6.7688,6.7079,6.7079,350900.0
2008-05-06 10:20:00,7.71,7.75,7.7,7.75,263200.0,6.7079,6.7427,6.6992,6.7427,263200.0
2008-05-06 10:30:00,7.75,7.77,7.73,7.76,162800.0,6.7427,6.7601,6.7253,6.7514,162800.0
2008-05-06 10:40:00,7.76,7.76,7.7,7.71,226000.0,6.7514,6.7514,6.6992,6.7079,226000.0
2008-05-06 10:50:00,7.7,7.75,7.7,7.75,215000.0,6.6992,6.7427,6.6992,6.7427,215000.0
2008-05-06 11:00:00,7.75,7.8,7.73,7.8,389200.0,6.7427,6.7862,6.7253,6.7862,389200.0
2008-05-06 11:10:00,7.81,7.88,7.76,7.77,372000.0,6.7949,6.8558,6.7514,6.7601,372000.0
2008-05-06 11:20:00,7.77,7.79,7.72,7.75,324700.0,6.7601,6.7775,6.7166,6.7427,324700.0
2008-05-06 11:30:00,7.75,7.75,7.71,7.71,164600.0,6.7427,6.7427,6.7079,6.7079,164600.0
2008-05-06 11:40:00,7.72,7.79,7.71,7.78,257900.0,6.7166,6.7775,6.7079,6.7688,257900.0
2008-05-06 11:50:00,7.78,7.79,7.75,7.78,139100.0,6.7688,6.7775,6.7427,6.7688,139100.0
2008-05-06 12:00:00,7.79,7.86,7.77,7.86,250500.0,6.7775,6.8384,6.7601,6.8384,250500.0
2008-05-06 12:10:00,7.86,7.87,7.78,7.8,137800.0,6.8384,6.8471,6.7688,6.7862,137800.0
2008-05-06 12:20:00,7.8,7.86,7.8,7.83,79800.0,6.7862,6.8384,6.7862,6.8123,79800.0
2008-05-06 12:30:00,7.83,7.83,7.81,7.82,147900.0,6.8123,6.8123,6.7949,6.8036,147900.0
2008-05-06 12:40:00,7.82,7.87,7.82,7.87,120600.0,6.8036,6.8471,6.8036,6.8471,120600.0
2008-05-06 12:50:00,7.87,7.93,7.82,7.82,206200.0,6.8471,6.8993,6.8036,6.8036,206200.0
2008-05-06 13:00:00,7.83,7.83,7.8,7.81,116100.0,6.8123,6.8123,6.7862,6.7949,116100.0
2008-05-06 13:10:00,7.81,7.83,7.78,7.79,160600.0,6.7949,6.8123,6.7688,6.7775,160600.0
2008-05-06 13:20:00,7.78,7.81,7.78,7.78,87500.0,6.7688,6.7949,6.7688,6.7688,87500.0
2008-05-06 13:30:00,7.79,7.79,7.77,7.78,96600.0,6.7775,6.7775,6.7601,6.7688,96600.0
2008-05-06 13:40:00,7.78,7.79,7.77,7.79,95100.0,6.7688,6.7775,6.7601,6.7775,95100.0
2008-05-06 13:50:00,7.78,7.79,7.77,7.78,183000.0,6.7688,6.7775,6.7601,6.7688,183000.0
2008-05-06 14:00:00,7.78,7.79,7.77,7.77,110300.0,6.7688,6.7775,6.7601,6.7601,110300.0
2008-05-06 14:10:00,7.77,7.78,7.71,7.71,232200.0,6.7601,6.7688,6.7079,6.7079,232200.0
2008-05-06 14:20:00,7.71,7.75,7.71,7.74,130000.0,6.7079,6.7427,6.7079,6.734,130000.0
2008-05-06 14:30:00,7.74,7.74,7.73,7.74,64300.0,6.734,6.734,6.7253,6.734,64300.0
2008-05-06 14:40:00,7.74,7.75,7.73,7.75,82000.0,6.734,6.7427,6.7253,6.7427,82000.0
2008-05-06 14:50:00,7.75,7.8,7.75,7.76,246000.0,6.7427,6.7862,6.7427,6.7514,246000.0
2008-05-06 15:00:00,7.76,7.8,7.76,7.8,155000.0,6.7514,6.7862,6.7514,6.7862,155000.0
2008-05-06 15:10:00,7.8,7.85,7.79,7.83,317600.0,6.7862,6.8297,6.7775,6.8123,317600.0
2008-05-06 15:20:00,7.83,7.84,7.79,7.79,179500.0,6.8123,6.821,6.7775,6.7775,179500.0
2008-05-06 15:30:00,7.79,7.85,7.79,7.85,273900.0,6.7775,6.8297,6.7775,6.8297,273900.0
2008-05-06 15:40:00,7.84,7.87,7.8,7.83,366400.0,6.821,6.8471,6.7862,6.8123,366400.0
2008-05-06 15:50:00,7.84,7.85,7.81,7.84,391500.0,6.821,6.8297,6.7949,6.821,391500.0
2008-05-07 09:30:00,7.9,7.9,7.78,7.86,87700.0,6.8732,6.8732,6.7688,6.8384,87700.0
2008-05-07 09:40:00,7.86,7.99,7.86,7.97,259400.0,6.8384,6.9515,6.8384,6.9341,259400.0
2008-05-07 09:50:00,7.96,8.08,7.92,7.98,394000.0,6.9254,7.0298,6.8906,6.9428,394000.0
2008-05-07 10:00:00,7.98,8.05,7.9,8.03,214800.0,6.9428,7.0037,6.8732,6.9863,214800.0
2008-05-07 10:10:00,8.03,8.05,7.98,7.98,168300.0,6.9863,7.0037,6.9428,6.9428,168300.0
2008-05-07 10:20:00,7.98,8.0,7.89,7.91,169300.0,6.9428,6.9602,6.8645,6.8819,169300.0
2008-05-07 10:30:00,7.91,8.1,7.91,8.04,568500.0,6.8819,7.0472,6.8819,6.995,568500.0
2008-05-07 10:40:00,8.04,8.04,7.92,7.97,248600.0,6.995,6.995,6.8906,6.9341,248600.0
2008-05-07 10:50:00,7.97,8.04,7.91,7.92,255700.0,6.9341,6.995,6.8819,6.8906,255700.0
2008-05-07 11:00:00,7.92,7.98,7.9,7.91,136700.0,6.8906,6.9428,6.8732,6.8819,136700.0
2008-05-07 11:10:00,7.92,7.94,7.8,7.83,199000.0,6.8906,6.908,6.7862,6.8123,199000.0
2008-05-07 11:20:00,7.84,7.9,7.8,7.82,139900.0,6.821,6.8732,6.7862,6.8036,139900.0
2008-05-07 11:30:00,7.81,7.81,7.71,7.75,167300.0,6.7949,6.7949,6.7079,6.7427,167300.0
2008-05-07 11:40:00,7.75,7.79,7.74,7.78,112500.0,6.7427,6.7775,6.734,6.7688,112500.0
2008-05-07 11:50:00,7.78,7.82,7.77,7.78,62900.0,6.7688,6.8036,6.7601,6.7688,62900.0
2008-05-07 12:00:00,7.78,7.81,7.78,7.8,62200.0,6.7688,6.7949,6.7688,6.7862,62200.0
2008-05-07 12:10:00,7.8,7.81,7.78,7.79,27000.0,6.7862,6.7949,6.7688,6.7775,27000.0
2008-05-07 12:20:00,7.8,7.8,7.78,7.78,12100.0,6.7862,6.7862,6.7688,6.7688,12100.0
2008-05-07 12:30:00,7.79,7.8,7.78,7.8,31600.0,6.7775,6.7862,6.7688,6.7862,31600.0
2008-05-07 12:40:00,7.8,7.8,7.79,7.8,27200.0,6.7862,6.7862,6.7775,6.7862,27200.0
2008-05-07 12:50:00,7.8,7.8,7.78,7.79,50400.0,6.7862,6.7862,6.7688,6.7775,50400.0
2008-05-07 13:00:00,7.79,7.79,7.71,7.71,133300.0,6.7775,6.7775,6.7079,6.7079,133300.0
2008-05-07 13:10:00,7.71,7.71,7.63,7.65,371900.0,6.7079,6.7079,6.6383,6.6557,371900.0
2008-05-07 13:20:00,7.65,7.68,7.61,7.64,223500.0,6.6557,6.6818,6.6209,6.647,223500.0
2008-05-07 13:30:00,7.65,7.66,7.61,7.62,132700.0,6.6557,6.6644,6.6209,6.6296,132700.0
2008-05-07 13:40:00,7.61,7.66,7.58,7.65,138400.0,6.6209,6.6644,6.5948,6.6557,138400.0
2008-05-07 13:50:00,7.65,7.65,7.53,7.58,146700.0,6.6557,6.6557,6.5513,6.5948,146700.0
2008-05-07 14:00:00,7.59,7.68,7.59,7.67,143400.0,6.6035,6.6818,6.6035,6.6731,143400.0
2008-05-07 14:10:00,7.67,7.69,7.65,7.69,107400.0,6.6731,6.6905,6.6557,6.6905,107400.0
2008-05-07 14:20:00,7.68,7.69,7.61,7.62,164600.0,6.6818,6.6905,6.6209,6.6296,164600.0
2008-05-07 14:30:00,7.61,7.66,7.6,7.63,146700.0,6.6209,6.6644,6.6122,6.6383,146700.0
2008-05-07 14:40:00,7.63,7.65,7.63,7.64,104400.0,6.6383,6.6557,6.6383,6.647,104400.0
2008-05-07 14:50:00,7.64,7.72,7.63,7.7,224000.0,6.647,6.7166,6.6383,6.6992,224000.0
2008-05-07 15:00:00,7.7,7.71,7.64,7.65,193000.0,6.6992,6.7079,6.647,6.6557,193000.0
2008-05-07 15:10:00,7.65,7.68,7.65,7.67,185500.0,6.6557,6.6818,6.6557,6.6731,185500.0
2008-05-07 15:20:00,7.68,7.69,7.6,7.61,226700.0,6.6818,6.6905,6.6122,6.6209,226700.0
2008-05-07 15:30:00,7.61,7.65,7.61,7.63,190100.0,6.6209,6.6557,6.6209,6.6383,190100.0
2008-05-07 15:40:00,7.63,7.66,7.62,7.64,233000.0,6.6383,6.6644,6.6296,6.647,233000.0
2008-05-07 15:50:00,7.63,7.65,7.58,7.63,332900.0,6.6383,6.6557,6.5948,6.6383,332900.0
2008-05-08 09:30:00,7.6,7.69,7.5,7.53,404100.0,6.6122,6.6905,6.5252,6.5513,404100.0
2008-05-08 09:40:00,7.53,7.67,7.52,7.64,345400.0,6.5513,6.6731,6.5426,6.647,345400.0
2008-05-08 09:50:00,7.64,7.75,7.63,7.74,242200.0,6.647,6.7427,6.6383,6.734,242200.0
2008-05-08 10:00:00,7.74,7.74,7.59,7.59,208100.0,6.734,6.734,6.6035,6.6035,208100.0
2008-05-08 10:10:00,7.59,7.64,7.52,7.53,239200.0,6.6035,6.647,6.5426,6.5513,239200.0
2008-05-08 10:20:00,7.53,7.61,7.51,7.57,317800.0,6.5513,6.6209,6.5339,6.5861,317800.0
2008-05-08 10:30:00,7.57,7.58,7.55,7.56,148800.0,6.5861,6.5948,6.5687,6.5774,148800.0
2008-05-08 10:40:00,7.57,7.58,7.56,7.57,132500.0,6.5861,6.5948,6.5774,6.5861,132500.0
2008-05-08 10:50:00,7.57,7.57,7.5,7.54,189400.0,6.5861,6.5861,6.5252,6.56,189400.0
2008-05-08 11:00:00,7.54,7.67,7.52,7.67,194600.0,6.56,6.6731,6.5426,6.6731,194600.0
2008-05-08 11:10:00,7.67,7.69,7.58,7.69,445200.0,6.6731,6.6905,6.5948,6.6905,445200.0
2008-05-08 11:20:00,7.69,7.77,7.67,7.73,532500.0,6.6905,6.7601,6.6731,6.7253,532500.0
2008-05-08 11:30:00,7.73,7.75,7.69,7.72,355900.0,6.7253,6.7427,6.6905,6.7166,355900.0
2008-05-08 11:40:00,7.73,7.83,7.72,7.82,253300.0,6.7253,6.8123,6.7166,6.8036,253300.0
2008-05-08 11:50:00,7.82,7.83,7.73,7.75,325400.0,6.8036,6.8123,6.7253,6.7427,325400.0
2008-05-08 12:00:00,7.75,7.8,7.74,7.78,307700.0,6.7427,6.7862,6.734,6.7688,307700.0
2008-05-08 12:10:00,7.78,7.79,7.73,7.77,241800.0,6.7688,6.7775,6.7253,6.7601,241800.0
2008-05-08 12:20:00,7.77,7.78,7.76,7.78,140400.0,6.7601,6.7688,6.7514,6.7688,140400.0
2008-05-08 12:30:00,7.77,7.78,7.72,7.72,95500.0,6.7601,6.7688,6.7166,6.7166,95500.0
2008-05-08 12:40:00,7.73,7.73,7.68,7.7,157900.0,6.7253,6.7253,6.6818,6.6992,157900.0
2008-05-08 12:50:00,7.69,7.7,7.64,7.65,92000.0,6.6905,6.6992,6.647,6.6557,92000.0
2008-05-08 13:00:00,7.65,7.7,7.65,7.68,76100.0,6.6557,6.6992,6.6557,6.6818,76100.0
2008-05-08 13:10:00,7.67,7.68,7.64,7.68,141700.0,6.6731,6.6818,6.647,6.6818,141700.0
2008-05-08 13:20:00,7.67,7.74,7.66,7.73,206500.0,6.6731,6.734,6.6644,6.7253,206500.0
2008-05-08 13:30:00,7.72,7.75,7.72,7.72,183200.0,6.7166,6.7427,6.7166,6.7166,183200.0
2008-05-08 13:40:00,7.72,7.73,7.68,7.72,121800.0,6.7166,6.7253,6.6818,6.7166,121800.0
2008-05-08 13:50:00,7.73,7.8,7.72,7.76,281700.0,6.7253,6.7862,6.7166,6.7514,281700.0
2008-05-08 14:00:00,7.76,7.77,7.69,7.69,224200.0,6.7514,6.7601,6.6905,6.6905,224200.0
2008-05-08 14:10:00,7.69,7.7,7.58,7.62,246900.0,6.6905,6.6992,6.5948,6.6296,246900.0
2008-05-08 14:20:00,7.61,7.66,7.58,7.63,149500.0,6.6209,6.6644,6.5948,6.6383,149500.0
2008-05-08 14:30:00,7.62,7.62,7.58,7.59,166200.0,6.6296,6.6296,6.5948,6.6035,166200.0
2008-05-08 14:40:00,7.59,7.6,7.58,7.58,109800.0,6.6035,6.6122,6.5948,6.5948,109800.0
2008-05-08 14:50:00,7.59,7.59,7.56,7.56,93600.0,6.6035,6.6035,6.5774,6.5774,93600.0
2008-05-08 15:00:00,7.56,7.59,7.55,7.57,286200.0,6.5774,6.6035,6.5687,6.5861,286200.0
2008-05-08 15:10:00,7.56,7.58,7.56,7.56,170100.0,6.5774,6.5948,6.5774,6.5774,170100.0
2008-05-08 15:20:00,7.56,7.57,7.55,7.55,196400.0,6.5774,6.5861,6.5687,6.5687,196400.0
2008-05-08 15:30:00,7.56,7.56,7.52,7.53,247400.0,6.5774,6.5774,6.5426,6.5513,247400.0
2008-05-08 15:40:00,7.52,7.53,7.52,7.53,203000.0,6.5426,6.5513,6.5426,6.5513,203000.0
2008-05-08 15:50:00,7.53,7.56,7.46,7.55,456300.0,6.5513,6.5774,6.4904,6.5687,456300.0
2008-05-09 09:30:00,7.31,7.46,7.27,7.36,452300.0,6.3599,6.4904,6.3251,6.4034,452300.0
2008-05-09 09:40:00,7.36,7.4,7.34,7.4,433700.0,6.4034,6.4382,6.386,6.4382,433700.0
2008-05-09 09:50:00,7.4,7.47,7.39,7.45,516100.0,6.4382,6.4991,6.4295,6.4817,516100.0
2008-05-09 10:00:00,7.45,7.59,7.44,7.51,754500.0,6.4817,6.6035,6.473,6.5339,754500.0
2008-05-09 10:10:00,7.5,7.5,7.43,7.5,534600.0,6.5252,6.5252,6.4643,6.5252,534600.0
2008-05-09 10:20:00,7.51,7.65,7.47,7.65,370900.0,6.5339,6.6557,6.4991,6.6557,370900.0
2008-05-09 10:30:00,7.65,7.87,7.61,7.78,696500.0,6.6557,6.8471,6.6209,6.7688,696500.0
2008-05-09 10:40:00,7.78,7.88,7.73,7.88,222600.0,6.7688,6.8558,6.7253,6.8558,222600.0
2008-05-09 10:50:00,7.88,7.88,7.79,7.81,181000.0,6.8558,6.8558,6.7775,6.7949,181000.0
2008-05-09 11:00:00,7.81,7.82,7.72,7.77,183600.0,6.7949,6.8036,6.7166,6.7601,183600.0
2008-05-09 11:10:00,7.77,7.8,7.73,7.79,178600.0,6.7601,6.7862,6.7253,6.7775,178600.0
2008-05-09 11:20:00,7.79,7.8,7.75,7.76,213400.0,6.7775,6.7862,6.7427,6.7514,213400.0
2008-05-09 11:30:00,7.77,7.78,7.71,7.75,204700.0,6.7601,6.7688,6.7079,6.7427,204700.0
2008-05-09 11:40:00,7.75,7.8,7.74,7.78,126300.0,6.7427,6.7862,6.734,6.7688,126300.0
2008-05-09 11:50:00,7.79,7.81,7.77,7.8,113000.0,6.7775,6.7949,6.7601,6.7862,113000.0
2008-05-09 12:00:00,7.79,7.8,7.76,7.76,127500.0,6.7775,6.7862,6.7514,6.7514,127500.0
2008-05-09 12:10:00,7.76,7.78,7.75,7.77,134100.0,6.7514,6.7688,6.7427,6.7601,134100.0
2008-05-09 12:20:00,7.78,7.79,7.77,7.78,42600.0,6.7688,6.7775,6.7601,6.7688,42600.0
2008-05-09 12:30:00,7.79,7.8,7.76,7.78,183300.0,6.7775,6.7862,6.7514,6.7688,183300.0
2008-05-09 12:40:00,7.79,7.8,7.77,7.79,102100.0,6.7775,6.7862,6.7601,6.7775,102100.0
2008-05-09 12:50:00,7.78,7.84,7.78,7.82,204100.0,6.7688,6.821,6.7688,6.8036,204100.0
2008-05-09 13:00:00,7.82,7.93,7.81,7.88,491400.0,6.8036,6.8993,6.7949,6.8558,491400.0
2008-05-09 13:10:00,7.89,7.9,7.8,7.84,390400.0,6.8645,6.8732,6.7862,6.821,390400.0
2008-05-09 13:20:00,7.84,7.84,7.73,7.76,225300.0,6.821,6.821,6.7253,6.7514,225300.0
2008-05-09 13:30:00,7.75,7.81,7.73,7.8,197700.0,6.7427,6.7949,6.7253,6.7862,197700.0
2008-05-09 13:40:00,7.8,7.83,7.77,7.8,124700.0,6.7862,6.8123,6.7601,6.7862,124700.0
2008-05-09 13:50:00,7.8,7.81,7.78,7.79,35700.0,6.7862,6.7949,6.7688,6.7775,35700.0
2008-05-09 14:00:00,7.79,7.8,7.72,7.76,205400.0,6.7775,6.7862,6.7166,6.7514,205400.0
2008-05-09 14:10:00,7.75,7.76,7.69,7.74,233500.0,6.7427,6.7514,6.6905,6.734,233500.0
2008-05-09 14:20:00,7.74,7.8,7.73,7.74,188700.0,6.734,6.7862,6.7253,6.734,188700.0
2008-05-09 14:30:00,7.74,7.75,7.65,7.74,293700.0,6.734,6.7427,6.6557,6.734,293700.0
2008-05-09 14:40:00,7.73,7.74,7.69,7.72,298500.0,6.7253,6.734,6.6905,6.7166,298500.0
2008-05-09 14:50:00,7.73,7.86,7.72,7.84,577700.0,6.7253,6.8384,6.7166,6.821,577700.0
2008-05-09 15:00:00,7.84,7.85,7.81,7.81,164200.0,6.821,6.8297,6.7949,6.7949,164200.0
2008-05-09 15:10:00,7.82,7.84,7.76,7.78,464000.0,6.8036,6.821,6.7514,6.7688,464000.0
2008-05-09 15:20:00,7.77,7.77,7.7,7.72,213400.0,6.7601,6.7601,6.6992,6.7166,213400.0
2008-05-09 15:30:00,7.72,7.75,7.64,7.65,275200.0,6.7166,6.7427,6.647,6.6557,275200.0
2008-05-09 15:40:00,7.65,7.66,7.55,7.6,349700.0,6.6557,6.6644,6.5687,6.6122,349700.0
2008-05-09 15:50:00,7.6,7.65,7.57,7.62,299300.0,6.6122,6.6557,6.5861,6.6296,299300.0
2008-05-12 09:30:00,7.98,7.98,7.75,7.75,394700.0,6.9428,6.9428,6.7427,6.7427,394700.0
2008-05-12 09:40:00,7.75,7.87,7.72,7.82,337400.0,6.7427,6.8471,6.7166,6.8036,337400.0
2008-05-12 09:50:00,7.81,7.82,7.67,7.7,287400.0,6.7949,6.8036,6.6731,6.6992,287400.0
2008-05-12 10:00:00,7.7,7.73,7.6,7.62,164000.0,6.6992,6.7253,6.6122,6.6296,164000.0
2008-05-12 10:10:00,7.62,7.67,7.61,7.63,88700.0,6.6296,6.6731,6.6209,6.6383,88700.0
2008-05-12 10:20:00,7.63,7.7,7.63,7.65,198300.0,6.6383,6.6992,6.6383,6.6557,198300.0
2008-05-12 10:30:00,7.65,7.66,7.54,7.59,275900.0,6.6557,6.6644,6.56,6.6035,275900.0
2008-05-12 10:40:00,7.6,7.67,7.6,7.61,246900.0,6.6122,6.6731,6.6122,6.6209,246900.0
2008-05-12 10:50:00,7.61,7.62,7.58,7.58,146400.0,6.6209,6.6296,6.5948,6.5948,146400.0
2008-05-12 11:00:00,7.58,7.6,7.55,7.55,212900.0,6.5948,6.6122,6.5687,6.5687,212900.0
2008-05-12 11:10:00,7.55,7.56,7.52,7.54,152100.0,6.5687,6.5774,6.5426,6.56,152100.0
2008-05-12 11:20:00,7.53,7.6,7.5,7.58,183500.0,6.5513,6.6122,6.5252,6.5948,183500.0
2008-05-12 11:30:00,7.59,7.6,7.57,7.59,79000.0,6.6035,6.6122,6.5861,6.6035,79000.0
2008-05-12 11:40:00,7.59,7.61,7.5,7.58,197700.0,6.6035,6.6209,6.5252,6.5948,197700.0
2008-05-12 11:50:00,7.58,7.59,7.53,7.56,125000.0,6.5948,6.6035,6.5513,6.5774,125000.0
2008-05-12 12:00:00,7.56,7.63,7.56,7.61,244800.0,6.5774,6.6383,6.5774,6.6209,244800.0
2008-05-12 12:10:00,7.62,7.66,7.57,7.57,264900.0,6.6296,6.6644,6.5861,6.5861,264900.0
2008-05-12 12:20:00,7.57,7.63,7.57,7.61,300200.0,6.5861,6.6383,6.5861,6.6209,300200.0
2008-05-12 12:30:00,7.62,7.62,7.56,7.57,166300.0,6.6296,6.6296,6.5774,6.5861,166300.0
2008-05-12 12:40:00,7.56,7.6,7.56,7.58,128800.0,6.5774,6.6122,6.5774,6.5948,128800.0
2008-05-12 12:50:00,7.59,7.59,7.57,7.57,89400.0,6.6035,6.6035,6.5861,6.5861,89400.0
2008-05-12 13:00:00,7.58,7.6,7.57,7.57,90900.0,6.5948,6.6122,6.5861,6.5861,90900.0
2008-05-12 13:10:00,7.58,7.59,7.56,7.56,53500.0,6.5948,6.6035,6.5774,6.5774,53500.0
2008-05-12 13:20:00,7.56,7.58,7.5,7.51,94400.0,6.5774,6.5948,6.5252,6.5339,94400.0
2008-05-12 13:30:00,7.51,7.53,7.5,7.5,90200.0,6.5339,6.5513,6.5252,6.5252,90200.0
2008-05-12 13:40:00,7.51,7.54,7.46,7.51,190700.0,6.5339,6.56,6.4904,6.5339,190700.0
2008-05-12 13:50:00,7.51,7.52,7.43,7.46,191900.0,6.5339,6.5426,6.4643,6.4904,191900.0
2008-05-12 14:00:00,7.46,7.47,7.38,7.44,143200.0,6.4904,6.4991,6.4208,6.473,143200.0
2008-05-12 14:10:00,7.44,7.51,7.43,7.46,189400.0,6.473,6.5339,6.4643,6.4904,189400.0
2008-05-12 14:20:00,7.46,7.54,7.45,7.5,208700.0,6.4904,6.56,6.4817,6.5252,208700.0
2008-05-12 14:30:00,7.5,7.55,7.49,7.54,83600.0,6.5252,6.5687,6.5165,6.56,83600.0
2008-05-12 14:40:00,7.55,7.58,7.52,7.55,153600.0,6.5687,6.5948,6.5426,6.5687,153600.0
2008-05-12 14:50:00,7.54,7.6,7.54,7.57,155200.0,6.56,6.6122,6.56,6.5861,155200.0
2008-05-12 15:00:00,7.58,7.58,7.54,7.56,157000.0,6.5948,6.5948,6.56,6.5774,157000.0
2008-05-12 15:10:00,7.57,7.57,7.5,7.52,172000.0,6.5861,6.5861,6.5252,6.5426,172000.0
2008-05-12 15:20:00,7.52,7.53,7.45,7.46,281100.0,6.5426,6.5513,6.4817,6.4904,281100.0
2008-05-12 15:30:00,7.45,7.49,7.44,7.49,223600.0,6.4817,6.5165,6.473,6.5165,223600.0
2008-05-12 15:40:00,7.5,7.51,7.46,7.51,197800.0,6.5252,6.5339,6.4904,6.5339,197800.0
2008-05-12 15:50:00,7.5,7.5,7.44,7.45,502400.0,6.5252,6.5252,6.473,6.4817,502400.0
2008-05-13 09:30:00,7.59,7.61,7.46,7.59,263500.0,6.6035,6.6209,6.4904,6.6035,263500.0
2008-05-13 09:40:00,7.59,7.62,7.48,7.56,300300.0,6.6035,6.6296,6.5078,6.5774,300300.0
2008-05-13 09:50:00,7.56,7.57,7.48,7.48,260300.0,6.5774,6.5861,6.5078,6.5078,260300.0
2008-05-13 10:00:00,7.48,7.49,7.32,7.38,348200.0,6.5078,6.5165,6.3686,6.4208,348200.0
2008-05-13 10:10:00,7.38,7.41,7.36,7.39,214400.0,6.4208,6.4469,6.4034,6.4295,214400.0
2008-05-13 10:20:00,7.38,7.48,7.38,7.44,287200.0,6.4208,6.5078,6.4208,6.473,287200.0
2008-05-13 10:30:00,7.43,7.53,7.43,7.52,250700.0,6.4643,6.5513,6.4643,6.5426,250700.0
2008-05-13 10:40:00,7.52,7.55,7.51,7.52,661100.0,6.5426,6.5687,6.5339,6.5426,661100.0
2008-05-13 10:50:00,7.52,7.53,7.46,7.46,449300.0,6.5426,6.5513,6.4904,6.4904,449300.0
2008-05-13 11:00:00,7.46,7.52,7.46,7.48,144200.0,6.4904,6.5426,6.4904,6.5078,144200.0
2008-05-13 11:10:00,7.48,7.49,7.41,7.41,405200.0,6.5078,6.5165,6.4469,6.4469,405200.0
2008-05-13 11:20:00,7.41,7.46,7.4,7.4,160500.0,6.4469,6.4904,6.4382,6.4382,160500.0
2008-05-13 11:30:00,7.4,7.46,7.36,7.37,323300.0,6.4382,6.4904,6.4034,6.4121,323300.0
2008-05-13 11:40:00,7.38,7.44,7.38,7.43,134000.0,6.4208,6.473,6.4208,6.4643,134000.0
2008-05-13 11:50:00,7.43,7.46,7.41,7.45,186500.0,6.4643,6.4904,6.4469,6.4817,186500.0
2008-05-13 12:00:00,7.45,7.54,7.45,7.52,250100.0,6.4817,6.56,6.4817,6.5426,250100.0
2008-05-13 12:10:00,7.52,7.52,7.42,7.44,115000.0,6.5426,6.5426,6.4556,6.473,115000.0
2008-05-13 12:20:00,7.45,7.45,7.4,7.4,113800.0,6.4817,6.4817,6.4382,6.4382,113800.0
2008-05-13 12:30:00,7.4,7.45,7.39,7.41,178800.0,6.4382,6.4817,6.4295,6.4469,178800.0
2008-05-13 12:40:00,7.41,7.41,7.3,7.32,252300.0,6.4469,6.4469,6.3512,6.3686,252300.0
2008-05-13 12:50:00,7.33,7.37,7.32,7.33,131400.0,6.3773,6.4121,6.3686,6.3773,131400.0
2008-05-13 13:00:00,7.32,7.36,7.32,7.33,69000.0,6.3686,6.4034,6.3686,6.3773,69000.0
2008-05-13 13:10:00,7.33,7.34,7.25,7.27,182700.0,6.3773,6.386,6.3077,6.3251,182700.0
2008-05-13 13:20:00,7.27,7.3,7.26,7.28,56200.0,6.3251,6.3512,6.3164,6.3338,56200.0
2008-05-13 13:30:00,7.29,7.33,7.28,7.3,45500.0,6.3425,6.3773,6.3338,6.3512,45500.0
2008-05-13 13:40:00,7.3,7.33,7.3,7.33,42800.0,6.3512,6.3773,6.3512,6.3773,42800.0
2008-05-13 13:50:00,7.32,7.41,7.32,7.4,116800.0,6.3686,6.4469,6.3686,6.4382,116800.0
2008-05-13 14:00:00,7.41,7.46,7.4,7.42,168000.0,6.4469,6.4904,6.4382,6.4556,168000.0
2008-05-13 14:10:00,7.42,7.43,7.39,7.39,119200.0,6.4556,6.4643,6.4295,6.4295,119200.0
2008-05-13 14:20:00,7.38,7.39,7.33,7.38,171200.0,6.4208,6.4295,6.3773,6.4208,171200.0
2008-05-13 14:30:00,7.39,7.4,7.37,7.38,111800.0,6.4295,6.4382,6.4121,6.4208,111800.0
2008-05-13 14:40:00,7.38,7.4,7.37,7.39,97800.0,6.4208,6.4382,6.4121,6.4295,97800.0
2008-05-13 14:50:00,7.39,7.43,7.39,7.41,117600.0,6.4295,6.4643,6.4295,6.4469,117600.0
2008-05-13 15:00:00,7.41,7.42,7.39,7.4,100100.0,6.4469,6.4556,6.4295,6.4382,100100.0
2008-05-13 15:10:00,7.4,7.44,7.4,7.42,117400.0,6.4382,6.473,6.4382,6.4556,117400.0
2008-05-13 15:20:00,7.42,7.44,7.41,7.41,100700.0,6.4556,6.473,6.4469,6.4469,100700.0
2008-05-13 15:30:00,7.42,7.42,7.4,7.41,85800.0,6.4556,6.4556,6.4382,6.4469,85800.0
2008-05-13 15:40:00,7.4,7.41,7.38,7.38,158700.0,6.4382,6.4469,6.4208,6.4208,158700.0
2008-05-13 15:50:00,7.39,7.46,7.38,7.42,243600.0,6.4295,6.4904,6.4208,6.4556,243600.0
2008-05-14 09:30:00,7.46,7.62,7.43,7.62,281700.0,6.4904,6.6296,6.4643,6.6296,281700.0
2008-05-14 09:40:00,7.61,7.7,7.59,7.62,306400.0,6.6209,6.6992,6.6035,6.6296,306400.0
2008-05-14 09:50:00,7.61,7.66,7.61,7.64,176600.0,6.6209,6.6644,6.6209,6.647,176600.0
2008-05-14 10:00:00,7.64,7.64,7.57,7.61,241700.0,6.647,6.647,6.5861,6.6209,241700.0
2008-05-14 10:10:00,7.62,7.66,7.59,7.65,306200.0,6.6296,6.6644,6.6035,6.6557,306200.0
2008-05-14 10:20:00,7.64,7.74,7.63,7.72,279300.0,6.647,6.734,6.6383,6.7166,279300.0
2008-05-14 10:30:00,7.71,7.76,7.62,7.72,517700.0,6.7079,6.7514,6.6296,6.7166,517700.0
2008-05-14 10:40:00,7.73,7.75,7.69,7.73,211500.0,6.7253,6.7427,6.6905,6.7253,211500.0
2008-05-14 10:50:00,7.73,7.79,7.7,7.72,258500.0,6.7253,6.7775,6.6992,6.7166,258500.0
2008-05-14 11:00:00,7.72,7.74,7.65,7.66,96400.0,6.7166,6.734,6.6557,6.6644,96400.0
2008-05-14 11:10:00,7.66,7.66,7.59,7.6,94500.0,6.6644,6.6644,6.6035,6.6122,94500.0
2008-05-14 11:20:00,7.61,7.65,7.6,7.63,65300.0,6.6209,6.6557,6.6122,6.6383,65300.0
2008-05-14 11:30:00,7.62,7.68,7.62,7.68,97100.0,6.6296,6.6818,6.6296,6.6818,97100.0
2008-05-14 11:40:00,7.68,7.69,7.64,7.66,82600.0,6.6818,6.6905,6.647,6.6644,82600.0
2008-05-14 11:50:00,7.66,7.7,7.66,7.69,84700.0,6.6644,6.6992,6.6644,6.6905,84700.0
2008-05-14 12:00:00,7.7,7.73,7.68,7.68,51100.0,6.6992,6.7253,6.6818,6.6818,51100.0
2008-05-14 12:10:00,7.69,7.71,7.68,7.71,52100.0,6.6905,6.7079,6.6818,6.7079,52100.0
2008-05-14 12:20:00,7.7,7.72,7.68,7.68,167000.0,6.6992,6.7166,6.6818,6.6818,167000.0
2008-05-14 12:30:00,7.69,7.72,7.68,7.68,202300.0,6.6905,6.7166,6.6818,6.6818,202300.0
2008-05-14 12:40:00,7.68,7.71,7.67,7.7,99000.0,6.6818,6.7079,6.6731,6.6992,99000.0
2008-05-14 12:50:00,7.69,7.71,7.68,7.7,148600.0,6.6905,6.7079,6.6818,6.6992,148600.0
2008-05-14 13:00:00,7.7,7.74,7.69,7.74,52500.0,6.6992,6.734,6.6905,6.734,52500.0
2008-05-14 13:10:00,7.73,7.8,7.71,7.79,432700.0,6.7253,6.7862,6.7079,6.7775,432700.0
2008-05-14 13:20:00,7.79,7.87,7.79,7.86,277200.0,6.7775,6.8471,6.7775,6.8384,277200.0
2008-05-14 13:30:00,7.86,7.87,7.85,7.87,175200.0,6.8384,6.8471,6.8297,6.8471,175200.0
2008-05-14 13:40:00,7.86,7.88,7.85,7.86,146300.0,6.8384,6.8558,6.8297,6.8384,146300.0
2008-05-14 13:50:00,7.86,7.88,7.85,7.87,111100.0,6.8384,6.8558,6.8297,6.8471,111100.0
2008-05-14 14:00:00,7.88,7.9,7.87,7.87,202400.0,6.8558,6.8732,6.8471,6.8471,202400.0
2008-05-14 14:10:00,7.88,7.92,7.88,7.91,191200.0,6.8558,6.8906,6.8558,6.8819,191200.0
2008-05-14 14:20:00,7.91,7.91,7.88,7.89,82200.0,6.8819,6.8819,6.8558,6.8645,82200.0
2008-05-14 14:30:00,7.89,7.98,7.89,7.91,284800.0,6.8645,6.9428,6.8645,6.8819,284800.0
2008-05-14 14:40:00,7.91,7.96,7.86,7.94,259000.0,6.8819,6.9254,6.8384,6.908,259000.0
2008-05-14 14:50:00,7.93,7.94,7.89,7.91,183700.0,6.8993,6.908,6.8645,6.8819,183700.0
2008-05-14 15:00:00,7.91,7.93,7.9,7.93,171200.0,6.8819,6.8993,6.8732,6.8993,171200.0
2008-05-14 15:10:00,7.93,7.93,7.9,7.91,112300.0,6.8993,6.8993,6.8732,6.8819,112300.0
2008-05-14 15:20:00,7.91,7.92,7.89,7.89,157700.0,6.8819,6.8906,6.8645,6.8645,157700.0
2008-05-14 15:30:00,7.89,7.9,7.76,7.84,421500.0,6.8645,6.8732,6.7514,6.821,421500.0
2008-05-14 15:40:00,7.85,7.9,7.85,7.89,242100.0,6.8297,6.8732,6.8297,6.8645,242100.0
2008-05-14 15:50:00,7.9,7.96,7.87,7.94,668400.0,6.8732,6.9254,6.8471,6.908,668400.0
2008-05-15 09:30:00,7.85,7.85,7.6,7.79,342200.0,6.8297,6.8297,6.6122,6.7775,342200.0
2008-05-15 09:40:00,7.79,7.95,7.79,7.86,589900.0,6.7775,6.9167,6.7775,6.8384,589900.0
2008-05-15 09:50:00,7.85,7.92,7.83,7.85,361700.0,6.8297,6.8906,6.8123,6.8297,361700.0
2008-05-15 10:00:00,7.86,7.88,7.81,7.84,126200.0,6.8384,6.8558,6.7949,6.821,126200.0
2008-05-15 10:10:00,7.85,7.86,7.72,7.8,101800.0,6.8297,6.8384,6.7166,6.7862,101800.0
2008-05-15 10:20:00,7.8,7.88,7.75,7.79,148200.0,6.7862,6.8558,6.7427,6.7775,148200.0
2008-05-15 10:30:00,7.78,7.84,7.76,7.79,99600.0,6.7688,6.821,6.7514,6.7775,99600.0
2008-05-15 10:40:00,7.79,7.82,7.78,7.79,65500.0,6.7775,6.8036,6.7688,6.7775,65500.0
2008-05-15 10:50:00,7.79,7.8,7.78,7.78,21500.0,6.7775,6.7862,6.7688,6.7688,21500.0
2008-05-15 11:00:00,7.79,7.83,7.79,7.8,42200.0,6.7775,6.8123,6.7775,6.7862,42200.0
2008-05-15 11:10:00,7.8,7.8,7.75,7.76,104700.0,6.7862,6.7862,6.7427,6.7514,104700.0
2008-05-15 11:20:00,7.76,7.78,7.74,7.78,172400.0,6.7514,6.7688,6.734,6.7688,172400.0
2008-05-15 11:30:00,7.78,7.8,7.77,7.8,65000.0,6.7688,6.7862,6.7601,6.7862,65000.0
2008-05-15 11:40:00,7.8,7.82,7.77,7.8,60600.0,6.7862,6.8036,6.7601,6.7862,60600.0
2008-05-15 11:50:00,7.8,7.86,7.79,7.86,120700.0,6.7862,6.8384,6.7775,6.8384,120700.0
2008-05-15 12:00:00,7.86,7.95,7.86,7.94,186900.0,6.8384,6.9167,6.8384,6.908,186900.0
2008-05-15 12:10:00,7.93,8.03,7.93,7.98,248200.0,6.8993,6.9863,6.8993,6.9428,248200.0
2008-05-15 12:20:00,7.97,8.15,7.97,8.1,263900.0,6.9341,7.0907,6.9341,7.0472,263900.0
2008-05-15 12:30:00,8.1,8.15,8.06,8.15,319300.0,7.0472,7.0907,7.0124,7.0907,319300.0
2008-05-15 12:40:00,8.15,8.18,8.08,8.1,336800.0,7.0907,7.1168,7.0298,7.0472,336800.0
2008-05-15 12:50:00,8.1,8.1,8.01,8.05,209700.0,7.0472,7.0472,6.9689,7.0037,209700.0
2008-05-15 13:00:00,8.05,8.11,8.02,8.09,553300.0,7.0037,7.0559,6.9776,7.0385,553300.0
2008-05-15 13:10:00,8.09,8.15,8.07,8.08,318700.0,7.0385,7.0907,7.0211,7.0298,318700.0
2008-05-15 13:20:00,8.08,8.13,8.08,8.1,177900.0,7.0298,7.0733,7.0298,7.0472,177900.0
2008-05-15 13:30:00,8.11,8.13,8.08,8.09,144700.0,7.0559,7.0733,7.0298,7.0385,144700.0
2008-05-15 13:40:00,8.09,8.15,8.08,8.14,107100.0,7.0385,7.0907,7.0298,7.082,107100.0
2008-05-15 13:50:00,8.14,8.14,8.01,8.11,201000.0,7.082,7.082,6.9689,7.0559,201000.0
2008-05-15 14:00:00,8.11,8.15,8.04,8.09,133000.0,7.0559,7.0907,6.995,7.0385,133000.0
2008-05-15 14:10:00,8.09,8.11,8.08,8.08,85100.0,7.0385,7.0559,7.0298,7.0298,85100.0
2008-05-15 14:20:00,8.08,8.09,7.99,8.04,216000.0,7.0298,7.0385,6.9515,6.995,216000.0
2008-05-15 14:30:00,8.03,8.05,7.98,8.0,224800.0,6.9863,7.0037,6.9428,6.9602,224800.0
2008-05-15 14:40:00,7.99,8.02,7.98,7.98,198600.0,6.9515,6.9776,6.9428,6.9428,198600.0
2008-05-15 14:50:00,7.98,8.0,7.9,7.98,323700.0,6.9428,6.9602,6.8732,6.9428,323700.0
2008-05-15 15:00:00,7.98,7.98,7.88,7.95,170000.0,6.9428,6.9428,6.8558,6.9167,170000.0
2008-05-15 15:10:00,7.96,7.97,7.93,7.95,133900.0,6.9254,6.9341,6.8993,6.9167,133900.0
2008-05-15 15:20:00,7.95,7.97,7.94,7.96,92600.0,6.9167,6.9341,6.908,6.9254,92600.0
2008-05-15 15:30:00,7.96,7.99,7.94,7.98,148100.0,6.9254,6.9515,6.908,6.9428,148100.0
2008-05-15 15:40:00,7.98,7.99,7.94,7.95,188100.0,6.9428,6.9515,6.908,6.9167,188100.0
2008-05-15 15:50:00,7.94,7.97,7.86,7.89,361100.0,6.908,6.9341,6.8384,6.8645,361100.0
2008-05-16 09:30:00,7.79,7.89,7.68,7.8,385500.0,6.7775,6.8645,6.6818,6.7862,385500.0
2008-05-16 09:40:00,7.8,7.8,7.66,7.68,260900.0,6.7862,6.7862,6.6644,6.6818,260900.0
2008-05-16 09:50:00,7.67,7.74,7.65,7.67,208300.0,6.6731,6.734,6.6557,6.6731,208300.0
2008-05-16 10:00:00,7.67,7.67,7.56,7.57,487500.0,6.6731,6.6731,6.5774,6.5861,487500.0
2008-05-16 10:10:00,7.57,7.58,7.51,7.54,349800.0,6.5861,6.5948,6.5339,6.56,349800.0
2008-05-16 10:20:00,7.55,7.55,7.46,7.5,388000.0,6.5687,6.5687,6.4904,6.5252,388000.0
2008-05-16 10:30:00,7.5,7.57,7.5,7.55,185000.0,6.5252,6.5861,6.5252,6.5687,185000.0
2008-05-16 10:40:00,7.55,7.6,7.54,7.55,254800.0,6.5687,6.6122,6.56,6.5687,254800.0
2008-05-16 10:50:00,7.56,7.6,7.52,7.58,228600.0,6.5774,6.6122,6.5426,6.5948,228600.0
2008-05-16 11:00:00,7.58,7.59,7.52,7.54,178300.0,6.5948,6.6035,6.5426,6.56,178300.0
2008-05-16 11:10:00,7.53,7.53,7.48,7.5,412400.0,6.5513,6.5513,6.5078,6.5252,412400.0
2008-05-16 11:20:00,7.51,7.51,7.47,7.5,209100.0,6.5339,6.5339,6.4991,6.5252,209100.0
2008-05-16 11:30:00,7.49,7.51,7.48,7.51,132800.0,6.5165,6.5339,6.5078,6.5339,132800.0
2008-05-16 11:40:00,7.5,7.5,7.49,7.5,81700.0,6.5252,6.5252,6.5165,6.5252,81700.0
2008-05-16 11:50:00,7.5,7.52,7.49,7.52,251500.0,6.5252,6.5426,6.5165,6.5426,251500.0
2008-05-16 12:00:00,7.51,7.52,7.48,7.49,176900.0,6.5339,6.5426,6.5078,6.5165,176900.0
2008-05-16 12:10:00,7.5,7.56,7.49,7.56,153600.0,6.5252,6.5774,6.5165,6.5774,153600.0
2008-05-16 12:20:00,7.56,7.57,7.52,7.56,203200.0,6.5774,6.5861,6.5426,6.5774,203200.0
2008-05-16 12:30:00,7.57,7.63,7.53,7.59,265900.0,6.5861,6.6383,6.5513,6.6035,265900.0
2008-05-16 12:40:00,7.6,7.61,7.56,7.61,187200.0,6.6122,6.6209,6.5774,6.6209,187200.0
2008-05-16 12:50:00,7.6,7.68,7.58,7.67,169600.0,6.6122,6.6818,6.5948,6.6731,169600.0
2008-05-16 13:00:00,7.68,7.68,7.59,7.66,164700.0,6.6818,6.6818,6.6035,6.6644,164700.0
2008-05-16 13:10:00,7.65,7.65,7.61,7.62,100300.0,6.6557,6.6557,6.6209,6.6296,100300.0
2008-05-16 13:20:00,7.62,7.65,7.6,7.62,67800.0,6.6296,6.6557,6.6122,6.6296,67800.0
2008-05-16 13:30:00,7.62,7.62,7.55,7.58,90900.0,6.6296,6.6296,6.5687,6.5948,90900.0
2008-05-16 13:40:00,7.57,7.57,7.53,7.53,127600.0,6.5861,6.5861,6.5513,6.5513,127600.0
2008-05-16 13:50:00,7.53,7.56,7.52,7.55,164100.0,6.5513,6.5774,6.5426,6.5687,164100.0
2008-05-16 14:00:00,7.55,7.56,7.49,7.51,144700.0,6.5687,6.5774,6.5165,6.5339,144700.0
2008-05-16 14:10:00,7.51,7.53,7.5,7.52,78700.0,6.5339,6.5513,6.5252,6.5426,78700.0
2008-05-16 14:20:00,7.53,7.53,7.5,7.53,66400.0,6.5513,6.5513,6.5252,6.5513,66400.0
2008-05-16 14:30:00,7.52,7.54,7.51,7.52,25000.0,6.5426,6.56,6.5339,6.5426,25000.0
2008-05-16 14:40:00,7.52,7.55,7.51,7.51,111300.0,6.5426,6.5687,6.5339,6.5339,111300.0
2008-05-16 14:50:00,7.51,7.54,7.5,7.53,132200.0,6.5339,6.56,6.5252,6.5513,132200.0
2008-05-16 15:00:00,7.52,7.55,7.51,7.53,102500.0,6.5426,6.5687,6.5339,6.5513,102500.0
2008-05-16 15:10:00,7.54,7.55,7.52,7.52,79100.0,6.56,6.5687,6.5426,6.5426,79100.0
2008-05-16 15:20:00,7.52,7.53,7.49,7.51,134700.0,6.5426,6.5513,6.5165,6.5339,134700.0
2008-05-16 15:30:00,7.5,7.51,7.48,7.49,122900.0,6.5252,6.5339,6.5078,6.5165,122900.0
2008-05-16 15:40:00,7.5,7.52,7.48,7.52,324900.0,6.5252,6.5426,6.5078,6.5426,324900.0
2008-05-16 15:50:00,7.51,7.53,7.44,7.44,512300.0,6.5339,6.5513,6.473,6.473,512300.0
2008-05-19 09:30:00,7.48,7.48,7.34,7.37,253700.0,6.5078,6.5078,6.386,6.4121,253700.0
2008-05-19 09:40:00,7.36,7.43,7.34,7.41,228200.0,6.4034,6.4643,6.386,6.4469,228200.0
2008-05-19 09:50:00,7.4,7.47,7.4,7.46,239200.0,6.4382,6.4991,6.4382,6.4904,239200.0
2008-05-19 10:00:00,7.46,7.48,7.34,7.42,324700.0,6.4904,6.5078,6.386,6.4556,324700.0
2008-05-19 10:10:00,7.42,7.44,7.35,7.36,168400.0,6.4556,6.473,6.3947,6.4034,168400.0
2008-05-19 10:20:00,7.36,7.42,7.35,7.41,202500.0,6.4034,6.4556,6.3947,6.4469,202500.0
2008-05-19 10:30:00,7.41,7.49,7.4,7.46,235000.0,6.4469,6.5165,6.4382,6.4904,235000.0
2008-05-19 10:40:00,7.46,7.46,7.39,7.4,124300.0,6.4904,6.4904,6.4295,6.4382,124300.0
2008-05-19 10:50:00,7.41,7.44,7.4,7.41,81400.0,6.4469,6.473,6.4382,6.4469,81400.0
2008-05-19 11:00:00,7.42,7.43,7.41,7.41,76000.0,6.4556,6.4643,6.4469,6.4469,76000.0
2008-05-19 11:10:00,7.41,7.48,7.41,7.48,182600.0,6.4469,6.5078,6.4469,6.5078,182600.0
2008-05-19 11:20:00,7.48,7.52,7.42,7.43,367100.0,6.5078,6.5426,6.4556,6.4643,367100.0
2008-05-19 11:30:00,7.43,7.48,7.43,7.47,108500.0,6.4643,6.5078,6.4643,6.4991,108500.0
2008-05-19 11:40:00,7.48,7.5,7.47,7.48,425600.0,6.5078,6.5252,6.4991,6.5078,425600.0
2008-05-19 11:50:00,7.48,7.49,7.47,7.48,450500.0,6.5078,6.5165,6.4991,6.5078,450500.0
2008-05-19 12:00:00,7.48,7.49,7.45,7.47,297500.0,6.5078,6.5165,6.4817,6.4991,297500.0
2008-05-19 12:10:00,7.46,7.48,7.43,7.48,280700.0,6.4904,6.5078,6.4643,6.5078,280700.0
2008-05-19 12:20:00,7.47,7.55,7.47,7.51,182000.0,6.4991,6.5687,6.4991,6.5339,182000.0
2008-05-19 12:30:00,7.51,7.54,7.5,7.5,83000.0,6.5339,6.56,6.5252,6.5252,83000.0
2008-05-19 12:40:00,7.5,7.51,7.44,7.44,129100.0,6.5252,6.5339,6.473,6.473,129100.0
2008-05-19 12:50:00,7.44,7.45,7.4,7.41,122000.0,6.473,6.4817,6.4382,6.4469,122000.0
2008-05-19 13:00:00,7.42,7.47,7.41,7.43,156900.0,6.4556,6.4991,6.4469,6.4643,156900.0
2008-05-19 13:10:00,7.43,7.45,7.41,7.43,188600.0,6.4643,6.4817,6.4469,6.4643,188600.0
2008-05-19 13:20:00,7.43,7.43,7.41,7.41,235900.0,6.4643,6.4643,6.4469,6.4469,235900.0
2008-05-19 13:30:00,7.41,7.44,7.39,7.39,297600.0,6.4469,6.473,6.4295,6.4295,297600.0
2008-05-19 13:40:00,7.39,7.4,7.37,7.37,96800.0,6.4295,6.4382,6.4121,6.4121,96800.0
2008-05-19 13:50:00,7.37,7.38,7.35,7.35,140700.0,6.4121,6.4208,6.3947,6.3947,140700.0
2008-05-19 14:00:00,7.36,7.37,7.35,7.36,99400.0,6.4034,6.4121,6.3947,6.4034,99400.0
2008-05-19 14:10:00,7.37,7.37,7.33,7.33,164700.0,6.4121,6.4121,6.3773,6.3773,164700.0
2008-05-19 14:20:00,7.33,7.34,7.27,7.3,218500.0,6.3773,6.386,6.3251,6.3512,218500.0
2008-05-19 14:30:00,7.3,7.32,7.28,7.31,107600.0,6.3512,6.3686,6.3338,6.3599,107600.0
2008-05-19 14:40:00,7.31,7.34,7.26,7.26,130400.0,6.3599,6.386,6.3164,6.3164,130400.0
2008-05-19 14:50:00,7.26,7.31,7.26,7.28,118800.0,6.3164,6.3599,6.3164,6.3338,118800.0
2008-05-19 15:00:00,7.27,7.29,7.25,7.25,256000.0,6.3251,6.3425,6.3077,6.3077,256000.0
2008-05-19 15:10:00,7.25,7.26,7.15,7.16,406000.0,6.3077,6.3164,6.2207,6.2294,406000.0
2008-05-19 15:20:00,7.16,7.18,7.15,7.18,121800.0,6.2294,6.2468,6.2207,6.2468,121800.0
2008-05-19 15:30:00,7.18,7.2,7.1,7.1,246100.0,6.2468,6.2642,6.1772,6.1772,246100.0
2008-05-19 15:40:00,7.1,7.14,7.07,7.13,268100.0,6.1772,6.212,6.1511,6.2033,268100.0
2008-05-19 15:50:00,7.13,7.14,7.1,7.12,248100.0,6.2033,6.212,6.1772,6.1946,248100.0
2008-05-20 09:30:00,7.1,7.1,6.88,6.93,414300.0,6.1772,6.1772,5.9858,6.0293,414300.0
2008-05-20 09:40:00,6.92,6.93,6.87,6.89,266200.0,6.0206,6.0293,5.9771,5.9945,266200.0
2008-05-20 09:50:00,6.89,6.93,6.86,6.86,391300.0,5.9945,6.0293,5.9684,5.9684,391300.0
2008-05-20 10:00:00,6.86,6.87,6.78,6.8,319100.0,5.9684,5.9771,5.8988,5.9162,319100.0
2008-05-20 10:10:00,6.81,6.81,6.72,6.73,328900.0,5.9249,5.9249,5.8466,5.8553,328900.0
2008-05-20 10:20:00,6.74,6.79,6.68,6.79,327100.0,5.864,5.9075,5.8118,5.9075,327100.0
2008-05-20 10:30:00,6.78,6.82,6.75,6.8,465700.0,5.8988,5.9336,5.8727,5.9162,465700.0
2008-05-20 10:40:00,6.8,6.88,6.77,6.84,276200.0,5.9162,5.9858,5.8901,5.951,276200.0
2008-05-20 10:50:00,6.84,6.84,6.78,6.83,122800.0,5.951,5.951,5.8988,5.9423,122800.0
2008-05-20 11:00:00,6.84,6.84,6.8,6.82,58300.0,5.951,5.951,5.9162,5.9336,58300.0
2008-05-20 11:10:00,6.81,6.87,6.8,6.84,95700.0,5.9249,5.9771,5.9162,5.951,95700.0
2008-05-20 11:20:00,6.83,6.86,6.83,6.84,76100.0,5.9423,5.9684,5.9423,5.951,76100.0
2008-05-20 11:30:00,6.85,6.89,6.84,6.85,165400.0,5.9597,5.9945,5.951,5.9597,165400.0
2008-05-20 11:40:00,6.85,6.88,6.84,6.84,133000.0,5.9597,5.9858,5.951,5.951,133000.0
2008-05-20 11:50:00,6.84,6.85,6.81,6.81,113900.0,5.951,5.9597,5.9249,5.9249,113900.0
2008-05-20 12:00:00,6.82,6.86,6.8,6.85,151500.0,5.9336,5.9684,5.9162,5.9597,151500.0
2008-05-20 12:10:00,6.85,6.86,6.83,6.84,48600.0,5.9597,5.9684,5.9423,5.951,48600.0
2008-05-20 12:20:00,6.84,6.85,6.81,6.82,103100.0,5.951,5.9597,5.9249,5.9336,103100.0
2008-05-20 12:30:00,6.83,6.84,6.81,6.84,70500.0,5.9423,5.951,5.9249,5.951,70500.0
2008-05-20 12:40:00,6.84,6.84,6.83,6.83,61000.0,5.951,5.951,5.9423,5.9423,61000.0
2008-05-20 12:50:00,6.83,6.84,6.8,6.81,73900.0,5.9423,5.951,5.9162,5.9249,73900.0
2008-05-20 13:00:00,6.82,6.84,6.8,6.82,159100.0,5.9336,5.951,5.9162,5.9336,159100.0
2008-05-20 13:10:00,6.82,6.85,6.81,6.83,175600.0,5.9336,5.9597,5.9249,5.9423,175600.0
2008-05-20 13:20:00,6.83,6.87,6.82,6.83,119300.0,5.9423,5.9771,5.9336,5.9423,119300.0
2008-05-20 13:30:00,6.84,6.84,6.8,6.83,93100.0,5.951,5.951,5.9162,5.9423,93100.0
2008-05-20 13:40:00,6.83,6.85,6.82,6.85,89500.0,5.9423,5.9597,5.9336,5.9597,89500.0
2008-05-20 13:50:00,6.85,6.87,6.82,6.84,140000.0,5.9597,5.9771,5.9336,5.951,140000.0
2008-05-20 14:00:00,6.83,6.85,6.78,6.79,347000.0,5.9423,5.9597,5.8988,5.9075,347000.0
2008-05-20 14:10:00,6.79,6.8,6.75,6.76,211800.0,5.9075,5.9162,5.8727,5.8814,211800.0
2008-05-20 14:20:00,6.76,6.81,6.76,6.8,59200.0,5.8814,5.9249,5.8814,5.9162,59200.0
2008-05-20 14:30:00,6.81,6.84,6.8,6.83,84200.0,5.9249,5.951,5.9162,5.9423,84200.0
2008-05-20 14:40:00,6.83,6.84,6.78,6.78,102800.0,5.9423,5.951,5.8988,5.8988,102800.0
2008-05-20 14:50:00,6.79,6.85,6.79,6.85,135500.0,5.9075,5.9597,5.9075,5.9597,135500.0
2008-05-20 15:00:00,6.86,6.86,6.85,6.85,150400.0,5.9684,5.9684,5.9597,5.9597,150400.0
2008-05-20 15:10:00,6.85,6.88,6.84,6.88,181700.0,5.9597,5.9858,5.951,5.9858,181700.0
2008-05-20 15:20:00,6.88,6.89,6.86,6.87,188500.0,5.9858,5.9945,5.9684,5.9771,188500.0
2008-05-20 15:30:00,6.87,6.87,6.84,6.85,243800.0,5.9771,5.9771,5.951,5.9597,243800.0
2008-05-20 15:40:00,6.84,6.88,6.84,6.87,118700.0,5.951,5.9858,5.951,5.9771,118700.0
2008-05-20 15:50:00,6.87,6.89,6.85,6.87,185700.0,5.9771,5.9945,5.9597,5.9771,185700.0
2008-05-21 09:30:00,6.8,6.88,6.58,6.67,590700.0,5.9162,5.9858,5.7248,5.8031,590700.0
2008-05-21 09:40:00,6.66,6.68,6.45,6.49,1242800.0,5.7944,5.8118,5.6117,5.6465,1242800.0
2008-05-21 09:50:00,6.5,6.5,6.36,6.4,1032400.0,5.6552,5.6552,5.5334,5.5682,1032400.0
2008-05-21 10:00:00,6.4,6.56,6.39,6.51,435500.0,5.5682,5.7074,5.5595,5.6639,435500.0
2008-05-21 10:10:00,6.51,6.59,6.5,6.56,358800.0,5.6639,5.7335,5.6552,5.7074,358800.0
2008-05-21 10:20:00,6.56,6.69,6.54,6.65,450800.0,5.7074,5.8205,5.69,5.7857,450800.0
2008-05-21 10:30:00,6.65,6.65,6.5,6.55,431700.0,5.7857,5.7857,5.6552,5.6987,431700.0
2008-05-21 10:40:00,6.56,6.6,6.5,6.52,434000.0,5.7074,5.7422,5.6552,5.6726,434000.0
2008-05-21 10:50:00,6.52,6.52,6.47,6.47,286800.0,5.6726,5.6726,5.6291,5.6291,286800.0
2008-05-21 11:00:00,6.47,6.47,6.41,6.43,274200.0,5.6291,5.6291,5.5769,5.5943,274200.0
2008-05-21 11:10:00,6.42,6.44,6.37,6.38,355600.0,5.5856,5.603,5.5421,5.5508,355600.0
2008-05-21 11:20:00,6.38,6.4,6.37,6.39,257100.0,5.5508,5.5682,5.5421,5.5595,257100.0
2008-05-21 11:30:00,6.39,6.4,6.37,6.4,236300.0,5.5595,5.5682,5.5421,5.5682,236300.0
2008-05-21 11:40:00,6.4,6.4,6.35,6.38,231000.0,5.5682,5.5682,5.5247,5.5508,231000.0
2008-05-21 11:50:00,6.38,6.42,6.35,6.37,333800.0,5.5508,5.5856,5.5247,5.5421,333800.0
2008-05-21 12:00:00,6.37,6.37,6.29,6.35,402000.0,5.5421,5.5421,5.4725,5.5247,402000.0
2008-05-21 12:10:00,6.36,6.44,6.33,6.33,151700.0,5.5334,5.603,5.5073,5.5073,151700.0
2008-05-21 12:20:00,6.33,6.37,6.28,6.31,523200.0,5.5073,5.5421,5.4638,5.4899,523200.0
2008-05-21 12:30:00,6.3,6.31,6.23,6.26,345200.0,5.4812,5.4899,5.4203,5.4464,345200.0
2008-05-21 12:40:00,6.26,6.26,6.19,6.2,507600.0,5.4464,5.4464,5.3855,5.3942,507600.0
2008-05-21 12:50:00,6.2,6.21,6.18,6.2,256200.0,5.3942,5.4029,5.3768,5.3942,256200.0
2008-05-21 13:00:00,6.2,6.2,6.18,6.19,191400.0,5.3942,5.3942,5.3768,5.3855,191400.0
2008-05-21 13:10:00,6.19,6.19,6.16,6.17,380700.0,5.3855,5.3855,5.3594,5.3681,380700.0
2008-05-21 13:20:00,6.17,6.18,6.14,6.15,420900.0,5.3681,5.3768,5.342,5.3507,420900.0
2008-05-21 13:30:00,6.16,6.17,6.14,6.15,351300.0,5.3594,5.3681,5.342,5.3507,351300.0
2008-05-21 13:40:00,6.14,6.17,6.11,6.11,587900.0,5.342,5.3681,5.3159,5.3159,587900.0
2008-05-21 13:50:00,6.11,6.12,6.03,6.06,709600.0,5.3159,5.3246,5.2463,5.2724,709600.0
2008-05-21 14:00:00,6.06,6.15,5.95,6.05,3615100.0,5.2724,5.3507,5.1767,5.2637,3615100.0
2008-05-21 14:10:00,6.06,6.07,5.97,5.98,527200.0,5.2724,5.2811,5.1941,5.2028,527200.0
2008-05-21 14:20:00,5.99,6.0,5.95,5.98,328700.0,5.2115,5.2202,5.1767,5.2028,328700.0
2008-05-21 14:30:00,5.99,6.06,5.96,6.0,1032000.0,5.2115,5.2724,5.1854,5.2202,1032000.0
2008-05-21 14:40:00,6.0,6.03,5.98,5.99,340500.0,5.2202,5.2463,5.2028,5.2115,340500.0
2008-05-21 14:50:00,5.99,6.02,5.98,6.0,272100.0,5.2115,5.2376,5.2028,5.2202,272100.0
2008-05-21 15:00:00,6.0,6.01,5.98,5.99,485900.0,5.2202,5.2289,5.2028,5.2115,485900.0
2008-05-21 15:10:00,6.0,6.02,5.98,5.99,461400.0,5.2202,5.2376,5.2028,5.2115,461400.0
2008-05-21 15:20:00,5.99,5.99,5.83,5.88,953800.0,5.2115,5.2115,5.0722,5.1157,953800.0
2008-05-21 15:30:00,5.88,5.89,5.69,5.86,1948000.0,5.1157,5.1244,4.9504,5.0983,1948000.0
2008-05-21 15:40:00,5.86,5.86,5.75,5.8,1566100.0,5.0983,5.0983,5.0026,5.0461,1566100.0
2008-05-21 15:50:00,5.81,5.85,5.75,5.8,1320700.0,5.0548,5.0896,5.0026,5.0461,1320700.0
2008-05-22 09:30:00,6.01,6.04,5.8,5.91,567800.0,5.2289,5.255,5.0461,5.1418,567800.0
2008-05-22 09:40:00,5.91,5.91,5.82,5.86,408700.0,5.1418,5.1418,5.0635,5.0983,408700.0
2008-05-22 09:50:00,5.86,6.15,5.86,6.07,568300.0,5.0983,5.3507,5.0983,5.2811,568300.0
2008-05-22 10:00:00,6.06,6.15,6.05,6.15,514500.0,5.2724,5.3507,5.2637,5.3507,514500.0
2008-05-22 10:10:00,6.15,6.17,5.98,6.02,565900.0,5.3507,5.3681,5.2028,5.2376,565900.0
2008-05-22 10:20:00,6.02,6.12,6.02,6.11,382100.0,5.2376,5.3246,5.2376,5.3159,382100.0
2008-05-22 10:30:00,6.12,6.15,6.11,6.12,668500.0,5.3246,5.3507,5.3159,5.3246,668500.0
2008-05-22 10:40:00,6.12,6.12,6.04,6.08,550500.0,5.3246,5.3246,5.255,5.2898,550500.0
2008-05-22 10:50:00,6.08,6.1,5.99,6.05,840700.0,5.2898,5.3072,5.2115,5.2637,840700.0
2008-05-22 11:00:00,6.05,6.11,6.03,6.1,349500.0,5.2637,5.3159,5.2463,5.3072,349500.0
2008-05-22 11:10:00,6.1,6.11,6.06,6.09,233600.0,5.3072,5.3159,5.2724,5.2985,233600.0
2008-05-22 11:20:00,6.09,6.13,6.07,6.09,364100.0,5.2985,5.3333,5.2811,5.2985,364100.0
2008-05-22 11:30:00,6.09,6.1,6.01,6.05,346000.0,5.2985,5.3072,5.2289,5.2637,346000.0
2008-05-22 11:40:00,6.06,6.06,5.96,6.0,381100.0,5.2724,5.2724,5.1854,5.2202,381100.0
2008-05-22 11:50:00,6.0,6.03,5.99,6.01,166400.0,5.2202,5.2463,5.2115,5.2289,166400.0
2008-05-22 12:00:00,6.0,6.07,6.0,6.05,257300.0,5.2202,5.2811,5.2202,5.2637,257300.0
2008-05-22 12:10:00,6.05,6.08,6.0,6.03,221000.0,5.2637,5.2898,5.2202,5.2463,221000.0
2008-05-22 12:20:00,6.03,6.07,6.02,6.06,167900.0,5.2463,5.2811,5.2376,5.2724,167900.0
2008-05-22 12:30:00,6.06,6.08,6.04,6.08,236300.0,5.2724,5.2898,5.255,5.2898,236300.0
2008-05-22 12:40:00,6.08,6.1,6.08,6.1,305800.0,5.2898,5.3072,5.2898,5.3072,305800.0
2008-05-22 12:50:00,6.1,6.11,6.06,6.07,122500.0,5.3072,5.3159,5.2724,5.2811,122500.0
2008-05-22 13:00:00,6.06,6.08,6.05,6.07,118800.0,5.2724,5.2898,5.2637,5.2811,118800.0
2008-05-22 13:10:00,6.07,6.09,6.01,6.03,218300.0,5.2811,5.2985,5.2289,5.2463,218300.0
2008-05-22 13:20:00,6.04,6.04,5.94,5.94,279000.0,5.255,5.255,5.168,5.168,279000.0
2008-05-22 13:30:00,5.94,5.96,5.88,5.96,365100.0,5.168,5.1854,5.1157,5.1854,365100.0
2008-05-22 13:40:00,5.95,6.02,5.94,6.02,179600.0,5.1767,5.2376,5.168,5.2376,179600.0
2008-05-22 13:50:00,6.01,6.05,5.99,5.99,167900.0,5.2289,5.2637,5.2115,5.2115,167900.0
2008-05-22 14:00:00,5.99,6.06,5.99,6.0,222600.0,5.2115,5.2724,5.2115,5.2202,222600.0
2008-05-22 14:10:00,6.01,6.03,5.97,5.97,197700.0,5.2289,5.2463,5.1941,5.1941,197700.0
2008-05-22 14:20:00,5.98,6.01,5.96,5.96,161100.0,5.2028,5.2289,5.1854,5.1854,161100.0
2008-05-22 14:30:00,5.96,5.97,5.94,5.96,82900.0,5.1854,5.1941,5.168,5.1854,82900.0
2008-05-22 14:40:00,5.95,5.96,5.86,5.87,372000.0,5.1767,5.1854,5.0983,5.107,372000.0
2008-05-22 14:50:00,5.86,5.9,5.82,5.87,265100.0,5.0983,5.1331,5.0635,5.107,265100.0
2008-05-22 15:00:00,5.87,6.0,5.83,5.85,196500.0,5.107,5.2202,5.0722,5.0896,196500.0
2008-05-22 15:10:00,5.85,5.86,5.84,5.84,77400.0,5.0896,5.0983,5.0809,5.0809,77400.0
2008-05-22 15:20:00,5.84,5.85,5.76,5.76,264700.0,5.0809,5.0896,5.0113,5.0113,264700.0
2008-05-22 15:30:00,5.76,5.82,5.74,5.81,551200.0,5.0113,5.0635,4.9939,5.0548,551200.0
2008-05-22 15:40:00,5.81,5.86,5.75,5.77,493600.0,5.0548,5.0983,5.0026,5.02,493600.0
2008-05-22 15:50:00,5.78,5.82,5.74,5.82,435100.0,5.0287,5.0635,4.9939,5.0635,435100.0
2008-05-23 09:30:00,5.65,5.65,5.5,5.63,1302500.0,4.9156,4.9156,4.7851,4.8982,1302500.0
2008-05-23 09:40:00,5.63,5.63,5.42,5.43,705400.0,4.8982,4.8982,4.7155,4.7242,705400.0
2008-05-23 09:50:00,5.44,5.47,5.41,5.46,341500.0,4.7329,4.759,4.7068,4.7503,341500.0
2008-05-23 10:00:00,5.46,5.46,5.41,5.43,543500.0,4.7503,4.7503,4.7068,4.7242,543500.0
2008-05-23 10:10:00,5.42,5.44,5.38,5.39,821300.0,4.7155,4.7329,4.6807,4.6894,821300.0
2008-05-23 10:20:00,5.39,5.46,5.37,5.4,918400.0,4.6894,4.7503,4.672,4.6981,918400.0
2008-05-23 10:30:00,5.4,5.43,5.39,5.42,311100.0,4.6981,4.7242,4.6894,4.7155,311100.0
2008-05-23 10:40:00,5.42,5.47,5.41,5.45,357400.0,4.7155,4.759,4.7068,4.7416,357400.0
2008-05-23 10:50:00,5.44,5.47,5.44,5.46,302400.0,4.7329,4.759,4.7329,4.7503,302400.0
2008-05-23 11:00:00,5.45,5.55,5.45,5.54,288900.0,4.7416,4.8286,4.7416,4.8199,288900.0
2008-05-23 11:10:00,5.54,5.55,5.49,5.52,340900.0,4.8199,4.8286,4.7764,4.8025,340900.0
2008-05-23 11:20:00,5.52,5.52,5.47,5.52,177000.0,4.8025,4.8025,4.759,4.8025,177000.0
2008-05-23 11:30:00,5.51,5.63,5.48,5.63,303300.0,4.7938,4.8982,4.7677,4.8982,303300.0
2008-05-23 11:40:00,5.63,5.68,5.58,5.61,592400.0,4.8982,4.9417,4.8547,4.8808,592400.0
2008-05-23 11:50:00,5.6,5.71,5.6,5.67,526900.0,4.8721,4.9678,4.8721,4.933,526900.0
2008-05-23 12:00:00,5.67,5.78,5.66,5.73,469700.0,4.933,5.0287,4.9243,4.9852,469700.0
2008-05-23 12:10:00,5.72,5.77,5.7,5.71,261300.0,4.9765,5.02,4.9591,4.9678,261300.0
2008-05-23 12:20:00,5.72,5.73,5.65,5.66,227200.0,4.9765,4.9852,4.9156,4.9243,227200.0
2008-05-23 12:30:00,5.66,5.69,5.61,5.61,167700.0,4.9243,4.9504,4.8808,4.8808,167700.0
2008-05-23 12:40:00,5.61,5.63,5.58,5.61,294100.0,4.8808,4.8982,4.8547,4.8808,294100.0
2008-05-23 12:50:00,5.61,5.62,5.6,5.61,89900.0,4.8808,4.8895,4.8721,4.8808,89900.0
2008-05-23 13:00:00,5.62,5.62,5.55,5.56,160700.0,4.8895,4.8895,4.8286,4.8373,160700.0
2008-05-23 13:10:00,5.56,5.59,5.55,5.58,111800.0,4.8373,4.8634,4.8286,4.8547,111800.0
2008-05-23 13:20:00,5.58,5.6,5.58,5.58,136700.0,4.8547,4.8721,4.8547,4.8547,136700.0
2008-05-23 13:30:00,5.58,5.66,5.57,5.62,267200.0,4.8547,4.9243,4.846,4.8895,267200.0
2008-05-23 13:40:00,5.61,5.66,5.61,5.65,121700.0,4.8808,4.9243,4.8808,4.9156,121700.0
2008-05-23 13:50:00,5.66,5.69,5.61,5.65,314200.0,4.9243,4.9504,4.8808,4.9156,314200.0
2008-05-23 14:00:00,5.66,5.7,5.51,5.55,670700.0,4.9243,4.9591,4.7938,4.8286,670700.0
2008-05-23 14:10:00,5.55,5.56,5.52,5.54,129600.0,4.8286,4.8373,4.8025,4.8199,129600.0
2008-05-23 14:20:00,5.53,5.55,5.5,5.55,351800.0,4.8112,4.8286,4.7851,4.8286,351800.0
2008-05-23 14:30:00,5.55,5.61,5.54,5.57,340100.0,4.8286,4.8808,4.8199,4.846,340100.0
2008-05-23 14:40:00,5.57,5.58,5.54,5.55,138500.0,4.846,4.8547,4.8199,4.8286,138500.0
2008-05-23 14:50:00,5.55,5.59,5.54,5.58,405500.0,4.8286,4.8634,4.8199,4.8547,405500.0
2008-05-23 15:00:00,5.58,5.59,5.53,5.54,100600.0,4.8547,4.8634,4.8112,4.8199,100600.0
2008-05-23 15:10:00,5.54,5.57,5.51,5.54,299000.0,4.8199,4.846,4.7938,4.8199,299000.0
2008-05-23 15:20:00,5.54,5.55,5.48,5.51,308600.0,4.8199,4.8286,4.7677,4.7938,308600.0
2008-05-23 15:30:00,5.51,5.52,5.5,5.51,130800.0,4.7938,4.8025,4.7851,4.7938,130800.0
2008-05-23 15:40:00,5.51,5.52,5.51,5.51,152900.0,4.7938,4.8025,4.7938,4.7938,152900.0
2008-05-23 15:50:00,5.52,5.52,5.5,5.52,276100.0,4.8025,4.8025,4.7851,4.8025,276100.0
2008-05-27 09:30:00,5.71,5.71,5.53,5.69,747900.0,4.9678,4.9678,4.8112,4.9504,747900.0
2008-05-27 09:40:00,5.68,5.7,5.61,5.67,538900.0,4.9417,4.9591,4.8808,4.933,538900.0
2008-05-27 09:50:00,5.67,5.78,5.65,5.78,740100.0,4.933,5.0287,4.9156,5.0287,740100.0
2008-05-27 10:00:00,5.78,5.83,5.71,5.74,532800.0,5.0287,5.0722,4.9678,4.9939,532800.0
2008-05-27 10:10:00,5.75,5.76,5.66,5.67,437400.0,5.0026,5.0113,4.9243,4.933,437400.0
2008-05-27 10:20:00,5.67,5.69,5.61,5.62,379200.0,4.933,4.9504,4.8808,4.8895,379200.0
2008-05-27 10:30:00,5.62,5.65,5.6,5.6,292300.0,4.8895,4.9156,4.8721,4.8721,292300.0
2008-05-27 10:40:00,5.6,5.65,5.58,5.65,333500.0,4.8721,4.9156,4.8547,4.9156,333500.0
2008-05-27 10:50:00,5.64,5.68,5.61,5.68,238700.0,4.9069,4.9417,4.8808,4.9417,238700.0
2008-05-27 11:00:00,5.68,5.7,5.66,5.66,217100.0,4.9417,4.9591,4.9243,4.9243,217100.0
2008-05-27 11:10:00,5.66,5.66,5.62,5.62,314600.0,4.9243,4.9243,4.8895,4.8895,314600.0
2008-05-27 11:20:00,5.63,5.63,5.59,5.59,156400.0,4.8982,4.8982,4.8634,4.8634,156400.0
2008-05-27 11:30:00,5.6,5.6,5.56,5.59,237200.0,4.8721,4.8721,4.8373,4.8634,237200.0
2008-05-27 11:40:00,5.58,5.59,5.58,5.58,60300.0,4.8547,4.8634,4.8547,4.8547,60300.0
2008-05-27 11:50:00,5.58,5.58,5.55,5.56,183500.0,4.8547,4.8547,4.8286,4.8373,183500.0
2008-05-27 12:00:00,5.57,5.59,5.56,5.58,146000.0,4.846,4.8634,4.8373,4.8547,146000.0
2008-05-27 12:10:00,5.58,5.59,5.57,5.58,139800.0,4.8547,4.8634,4.846,4.8547,139800.0
2008-05-27 12:20:00,5.58,5.64,5.57,5.64,140900.0,4.8547,4.9069,4.846,4.9069,140900.0
2008-05-27 12:30:00,5.63,5.66,5.63,5.63,122300.0,4.8982,4.9243,4.8982,4.8982,122300.0
2008-05-27 12:40:00,5.63,5.66,5.62,5.63,165600.0,4.8982,4.9243,4.8895,4.8982,165600.0
2008-05-27 12:50:00,5.62,5.65,5.62,5.64,57400.0,4.8895,4.9156,4.8895,4.9069,57400.0
2008-05-27 13:00:00,5.64,5.65,5.57,5.59,195400.0,4.9069,4.9156,4.846,4.8634,195400.0
2008-05-27 13:10:00,5.59,5.62,5.59,5.62,81200.0,4.8634,4.8895,4.8634,4.8895,81200.0
2008-05-27 13:20:00,5.62,5.65,5.61,5.62,137400.0,4.8895,4.9156,4.8808,4.8895,137400.0
2008-05-27 13:30:00,5.62,5.68,5.6,5.68,171300.0,4.8895,4.9417,4.8721,4.9417,171300.0
2008-05-27 13:40:00,5.68,5.71,5.66,5.66,157300.0,4.9417,4.9678,4.9243,4.9243,157300.0
2008-05-27 13:50:00,5.66,5.67,5.65,5.66,85500.0,4.9243,4.933,4.9156,4.9243,85500.0
2008-05-27 14:00:00,5.66,5.7,5.66,5.7,158200.0,4.9243,4.9591,4.9243,4.9591,158200.0
2008-05-27 14:10:00,5.7,5.81,5.69,5.81,471400.0,4.9591,5.0548,4.9504,5.0548,471400.0
2008-05-27 14:20:00,5.8,5.85,5.78,5.79,429400.0,5.0461,5.0896,5.0287,5.0374,429400.0
2008-05-27 14:30:00,5.79,5.89,5.79,5.88,774400.0,5.0374,5.1244,5.0374,5.1157,774400.0
2008-05-27 14:40:00,5.88,5.97,5.65,5.91,494000.0,5.1157,5.1941,4.9156,5.1418,494000.0
2008-05-27 14:50:00,5.92,5.98,5.9,5.95,474300.0,5.1505,5.2028,5.1331,5.1767,474300.0
2008-05-27 15:00:00,5.94,5.95,5.89,5.9,284900.0,5.168,5.1767,5.1244,5.1331,284900.0
2008-05-27 15:10:00,5.9,5.98,5.89,5.92,496300.0,5.1331,5.2028,5.1244,5.1505,496300.0
2008-05-27 15:20:00,5.92,5.94,5.9,5.94,347000.0,5.1505,5.168,5.1331,5.168,347000.0
2008-05-27 15:30:00,5.94,5.97,5.92,5.96,412700.0,5.168,5.1941,5.1505,5.1854,412700.0
2008-05-27 15:40:00,5.96,5.96,5.92,5.93,555100.0,5.1854,5.1854,5.1505,5.1592,555100.0
2008-05-27 15:50:00,5.93,6.0,5.92,5.97,758900.0,5.1592,5.2202,5.1505,5.1941,758900.0
2008-05-28 09:30:00,6.22,6.35,6.15,6.22,717800.0,5.4116,5.5247,5.3507,5.4116,717800.0
2008-05-28 09:40:00,6.21,6.26,6.12,6.13,662800.0,5.4029,5.4464,5.3246,5.3333,662800.0
2008-05-28 09:50:00,6.14,6.16,6.0,6.12,680100.0,5.342,5.3594,5.2202,5.3246,680100.0
2008-05-28 10:00:00,6.11,6.16,5.85,5.92,884000.0,5.3159,5.3594,5.0896,5.1505,884000.0
2008-05-28 10:10:00,5.92,6.02,5.88,5.88,307600.0,5.1505,5.2376,5.1157,5.1157,307600.0
2008-05-28 10:20:00,5.87,5.92,5.78,5.89,529500.0,5.107,5.1505,5.0287,5.1244,529500.0
2008-05-28 10:30:00,5.88,6.02,5.88,5.9,278200.0,5.1157,5.2376,5.1157,5.1331,278200.0
2008-05-28 10:40:00,5.9,5.95,5.89,5.94,144000.0,5.1331,5.1767,5.1244,5.168,144000.0
2008-05-28 10:50:00,5.94,5.96,5.9,5.94,202400.0,5.168,5.1854,5.1331,5.168,202400.0
2008-05-28 11:00:00,5.95,5.95,5.84,5.84,277100.0,5.1767,5.1767,5.0809,5.0809,277100.0
2008-05-28 11:10:00,5.85,5.88,5.81,5.81,189000.0,5.0896,5.1157,5.0548,5.0548,189000.0
2008-05-28 11:20:00,5.81,5.92,5.8,5.88,313400.0,5.0548,5.1505,5.0461,5.1157,313400.0
2008-05-28 11:30:00,5.87,5.88,5.82,5.85,190100.0,5.107,5.1157,5.0635,5.0896,190100.0
2008-05-28 11:40:00,5.85,5.85,5.8,5.81,139400.0,5.0896,5.0896,5.0461,5.0548,139400.0
2008-05-28 11:50:00,5.81,5.81,5.75,5.75,217100.0,5.0548,5.0548,5.0026,5.0026,217100.0
2008-05-28 12:00:00,5.75,5.76,5.73,5.73,232000.0,5.0026,5.0113,4.9852,4.9852,232000.0
2008-05-28 12:10:00,5.73,5.73,5.66,5.73,372500.0,4.9852,4.9852,4.9243,4.9852,372500.0
2008-05-28 12:20:00,5.74,5.76,5.7,5.74,174000.0,4.9939,5.0113,4.9591,4.9939,174000.0
2008-05-28 12:30:00,5.74,5.75,5.7,5.72,150500.0,4.9939,5.0026,4.9591,4.9765,150500.0
2008-05-28 12:40:00,5.72,5.72,5.67,5.7,205200.0,4.9765,4.9765,4.933,4.9591,205200.0
2008-05-28 12:50:00,5.7,5.72,5.69,5.69,129100.0,4.9591,4.9765,4.9504,4.9504,129100.0
2008-05-28 13:00:00,5.69,5.69,5.66,5.68,124300.0,4.9504,4.9504,4.9243,4.9417,124300.0
2008-05-28 13:10:00,5.68,5.73,5.68,5.72,144000.0,4.9417,4.9852,4.9417,4.9765,144000.0
2008-05-28 13:20:00,5.72,5.72,5.68,5.68,96500.0,4.9765,4.9765,4.9417,4.9417,96500.0
2008-05-28 13:30:00,5.68,5.69,5.68,5.68,155400.0,4.9417,4.9504,4.9417,4.9417,155400.0
2008-05-28 13:40:00,5.68,5.69,5.61,5.62,234600.0,4.9417,4.9504,4.8808,4.8895,234600.0
2008-05-28 13:50:00,5.61,5.64,5.61,5.63,142400.0,4.8808,4.9069,4.8808,4.8982,142400.0
2008-05-28 14:00:00,5.64,5.64,5.62,5.64,163900.0,4.9069,4.9069,4.8895,4.9069,163900.0
2008-05-28 14:10:00,5.64,5.64,5.6,5.62,263500.0,4.9069,4.9069,4.8721,4.8895,263500.0
2008-05-28 14:20:00,5.62,5.62,5.57,5.59,330700.0,4.8895,4.8895,4.846,4.8634,330700.0
2008-05-28 14:30:00,5.59,5.6,5.58,5.59,167400.0,4.8634,4.8721,4.8547,4.8634,167400.0
2008-05-28 14:40:00,5.59,5.63,5.59,5.61,239100.0,4.8634,4.8982,4.8634,4.8808,239100.0
2008-05-28 14:50:00,5.6,5.61,5.59,5.6,179500.0,4.8721,4.8808,4.8634,4.8721,179500.0
2008-05-28 15:00:00,5.6,5.64,5.6,5.63,193300.0,4.8721,4.9069,4.8721,4.8982,193300.0
2008-05-28 15:10:00,5.63,5.65,5.62,5.62,236800.0,4.8982,4.9156,4.8895,4.8895,236800.0
2008-05-28 15:20:00,5.62,5.64,5.62,5.63,207000.0,4.8895,4.9069,4.8895,4.8982,207000.0
2008-05-28 15:30:00,5.62,5.65,5.62,5.64,214400.0,4.8895,4.9156,4.8895,4.9069,214400.0
2008-05-28 15:40:00,5.64,5.66,5.61,5.65,282600.0,4.9069,4.9243,4.8808,4.9156,282600.0
2008-05-28 15:50:00,5.65,5.68,5.63,5.66,444200.0,4.9156,4.9417,4.8982,4.9243,444200.0
2008-05-29 09:30:00,5.78,5.85,5.74,5.74,261800.0,5.0287,5.0896,4.9939,4.9939,261800.0
2008-05-29 09:40:00,5.74,5.83,5.73,5.81,178400.0,4.9939,5.0722,4.9852,5.0548,178400.0
2008-05-29 09:50:00,5.82,5.82,5.77,5.8,181700.0,5.0635,5.0635,5.02,5.0461,181700.0
2008-05-29 10:00:00,5.8,5.84,5.75,5.8,398000.0,5.0461,5.0809,5.0026,5.0461,398000.0
2008-05-29 10:10:00,5.79,5.84,5.76,5.83,291600.0,5.0374,5.0809,5.0113,5.0722,291600.0
2008-05-29 10:20:00,5.84,5.87,5.78,5.78,195100.0,5.0809,5.107,5.0287,5.0287,195100.0
2008-05-29 10:30:00,5.78,5.78,5.53,5.69,818300.0,5.0287,5.0287,4.8112,4.9504,818300.0
2008-05-29 10:40:00,5.69,5.78,5.62,5.76,346500.0,4.9504,5.0287,4.8895,5.0113,346500.0
2008-05-29 10:50:00,5.76,5.81,5.72,5.79,221400.0,5.0113,5.0548,4.9765,5.0374,221400.0
2008-05-29 11:00:00,5.79,5.81,5.73,5.75,260600.0,5.0374,5.0548,4.9852,5.0026,260600.0
2008-05-29 11:10:00,5.75,5.84,5.75,5.81,135700.0,5.0026,5.0809,5.0026,5.0548,135700.0
2008-05-29 11:20:00,5.81,5.87,5.77,5.82,180600.0,5.0548,5.107,5.02,5.0635,180600.0
2008-05-29 11:30:00,5.82,5.92,5.82,5.88,295100.0,5.0635,5.1505,5.0635,5.1157,295100.0
2008-05-29 11:40:00,5.89,5.95,5.89,5.94,191900.0,5.1244,5.1767,5.1244,5.168,191900.0
2008-05-29 11:50:00,5.94,6.01,5.94,6.0,284700.0,5.168,5.2289,5.168,5.2202,284700.0
2008-05-29 12:00:00,5.99,6.0,5.93,5.99,165700.0,5.2115,5.2202,5.1592,5.2115,165700.0
2008-05-29 12:10:00,5.99,6.01,5.96,5.97,101100.0,5.2115,5.2289,5.1854,5.1941,101100.0
2008-05-29 12:20:00,5.97,5.99,5.95,5.98,92700.0,5.1941,5.2115,5.1767,5.2028,92700.0
2008-05-29 12:30:00,5.99,6.04,5.96,6.04,152600.0,5.2115,5.255,5.1854,5.255,152600.0
2008-05-29 12:40:00,6.04,6.09,6.03,6.04,347500.0,5.255,5.2985,5.2463,5.255,347500.0
2008-05-29 12:50:00,6.05,6.06,6.01,6.06,153900.0,5.2637,5.2724,5.2289,5.2724,153900.0
2008-05-29 13:00:00,6.06,6.12,6.05,6.11,428700.0,5.2724,5.3246,5.2637,5.3159,428700.0
2008-05-29 13:10:00,6.11,6.11,5.98,6.0,264300.0,5.3159,5.3159,5.2028,5.2202,264300.0
2008-05-29 13:20:00,6.01,6.05,5.98,5.99,208800.0,5.2289,5.2637,5.2028,5.2115,208800.0
2008-05-29 13:30:00,5.99,6.0,5.97,6.0,116100.0,5.2115,5.2202,5.1941,5.2202,116100.0
2008-05-29 13:40:00,6.0,6.02,5.98,6.02,112600.0,5.2202,5.2376,5.2028,5.2376,112600.0
2008-05-29 13:50:00,6.02,6.02,5.97,5.97,77400.0,5.2376,5.2376,5.1941,5.1941,77400.0
2008-05-29 14:00:00,5.97,6.03,5.97,6.02,132600.0,5.1941,5.2463,5.1941,5.2376,132600.0
2008-05-29 14:10:00,6.01,6.07,6.01,6.06,156600.0,5.2289,5.2811,5.2289,5.2724,156600.0
2008-05-29 14:20:00,6.05,6.14,6.05,6.11,219000.0,5.2637,5.342,5.2637,5.3159,219000.0
2008-05-29 14:30:00,6.12,6.16,6.07,6.08,282400.0,5.3246,5.3594,5.2811,5.2898,282400.0
2008-05-29 14:40:00,6.09,6.16,6.08,6.12,146700.0,5.2985,5.3594,5.2898,5.3246,146700.0
2008-05-29 14:50:00,6.13,6.13,6.09,6.12,210800.0,5.3333,5.3333,5.2985,5.3246,210800.0
2008-05-29 15:00:00,6.11,6.14,6.08,6.12,191300.0,5.3159,5.342,5.2898,5.3246,191300.0
2008-05-29 15:10:00,6.12,6.13,6.08,6.08,102100.0,5.3246,5.3333,5.2898,5.2898,102100.0
2008-05-29 15:20:00,6.09,6.09,6.01,6.01,201500.0,5.2985,5.2985,5.2289,5.2289,201500.0
2008-05-29 15:30:00,6.02,6.09,5.98,6.06,388300.0,5.2376,5.2985,5.2028,5.2724,388300.0
2008-05-29 15:40:00,6.07,6.1,6.04,6.08,282400.0,5.2811,5.3072,5.255,5.2898,282400.0
2008-05-29 15:50:00,6.08,6.14,6.08,6.12,524600.0,5.2898,5.342,5.2898,5.3246,524600.0
2008-05-30 09:30:00,6.17,6.23,5.85,5.95,573000.0,5.3681,5.4203,5.0896,5.1767,573000.0
2008-05-30 09:40:00,5.95,5.98,5.91,5.94,433300.0,5.1767,5.2028,5.1418,5.168,433300.0
2008-05-30 09:50:00,5.94,6.0,5.89,5.94,235200.0,5.168,5.2202,5.1244,5.168,235200.0
2008-05-30 10:00:00,5.94,6.01,5.93,5.98,253800.0,5.168,5.2289,5.1592,5.2028,253800.0
2008-05-30 10:10:00,5.97,6.02,5.94,5.97,292000.0,5.1941,5.2376,5.168,5.1941,292000.0
2008-05-30 10:20:00,5.97,6.12,5.97,6.1,338400.0,5.1941,5.3246,5.1941,5.3072,338400.0
2008-05-30 10:30:00,6.1,6.13,6.04,6.08,296200.0,5.3072,5.3333,5.255,5.2898,296200.0
2008-05-30 10:40:00,6.08,6.1,6.06,6.09,242100.0,5.2898,5.3072,5.2724,5.2985,242100.0
2008-05-30 10:50:00,6.08,6.11,6.07,6.1,285400.0,5.2898,5.3159,5.2811,5.3072,285400.0
2008-05-30 11:00:00,6.1,6.11,6.06,6.06,136600.0,5.3072,5.3159,5.2724,5.2724,136600.0
2008-05-30 11:10:00,6.06,6.08,6.05,6.06,244300.0,5.2724,5.2898,5.2637,5.2724,244300.0
2008-05-30 11:20:00,6.06,6.07,6.05,6.07,189000.0,5.2724,5.2811,5.2637,5.2811,189000.0
2008-05-30 11:30:00,6.07,6.09,6.04,6.04,91000.0,5.2811,5.2985,5.255,5.255,91000.0
2008-05-30 11:40:00,6.04,6.07,6.02,6.06,151000.0,5.255,5.2811,5.2376,5.2724,151000.0
2008-05-30 11:50:00,6.05,6.08,6.03,6.06,66900.0,5.2637,5.2898,5.2463,5.2724,66900.0
2008-05-30 12:00:00,6.06,6.07,6.02,6.04,100400.0,5.2724,5.2811,5.2376,5.255,100400.0
2008-05-30 12:10:00,6.03,6.04,6.0,6.02,153500.0,5.2463,5.255,5.2202,5.2376,153500.0
2008-05-30 12:20:00,6.02,6.07,6.02,6.07,129800.0,5.2376,5.2811,5.2376,5.2811,129800.0
2008-05-30 12:30:00,6.06,6.09,6.05,6.08,137000.0,5.2724,5.2985,5.2637,5.2898,137000.0
2008-05-30 12:40:00,6.08,6.12,6.08,6.09,103400.0,5.2898,5.3246,5.2898,5.2985,103400.0
2008-05-30 12:50:00,6.08,6.09,6.07,6.08,71000.0,5.2898,5.2985,5.2811,5.2898,71000.0
2008-05-30 13:00:00,6.07,6.11,6.06,6.1,100800.0,5.2811,5.3159,5.2724,5.3072,100800.0
2008-05-30 13:10:00,6.1,6.11,6.08,6.08,89500.0,5.3072,5.3159,5.2898,5.2898,89500.0
2008-05-30 13:20:00,6.08,6.11,6.08,6.11,101100.0,5.2898,5.3159,5.2898,5.3159,101100.0
2008-05-30 13:30:00,6.1,6.14,6.09,6.13,165600.0,5.3072,5.342,5.2985,5.3333,165600.0
2008-05-30 13:40:00,6.13,6.14,6.09,6.1,126800.0,5.3333,5.342,5.2985,5.3072,126800.0
2008-05-30 13:50:00,6.1,6.11,6.1,6.1,50400.0,5.3072,5.3159,5.3072,5.3072,50400.0
2008-05-30 14:00:00,6.1,6.13,6.09,6.12,220700.0,5.3072,5.3333,5.2985,5.3246,220700.0
2008-05-30 14:10:00,6.13,6.14,6.12,6.14,87400.0,5.3333,5.342,5.3246,5.342,87400.0
2008-05-30 14:20:00,6.14,6.14,6.11,6.12,97200.0,5.342,5.342,5.3159,5.3246,97200.0
2008-05-30 14:30:00,6.12,6.13,6.11,6.11,54100.0,5.3246,5.3333,5.3159,5.3159,54100.0
2008-05-30 14:40:00,6.11,6.11,6.1,6.11,127800.0,5.3159,5.3159,5.3072,5.3159,127800.0
2008-05-30 14:50:00,6.11,6.12,6.1,6.11,79700.0,5.3159,5.3246,5.3072,5.3159,79700.0
2008-05-30 15:00:00,6.11,6.12,6.1,6.11,90300.0,5.3159,5.3246,5.3072,5.3159,90300.0
2008-05-30 15:10:00,6.1,6.11,6.1,6.1,61300.0,5.3072,5.3159,5.3072,5.3072,61300.0
2008-05-30 15:20:00,6.1,6.13,6.1,6.13,153000.0,5.3072,5.3333,5.3072,5.3333,153000.0
2008-05-30 15:30:00,6.13,6.13,6.1,6.1,81100.0,5.3333,5.3333,5.3072,5.3072,81100.0
2008-05-30 15:40:00,6.1,6.13,6.1,6.11,117800.0,5.3072,5.3333,5.3072,5.3159,117800.0
2008-05-30 15:50:00,6.11,6.12,6.1,6.11,178700.0,5.3159,5.3246,5.3072,5.3159,178700.0
2008-06-02 09:30:00,6.25,6.25,6.08,6.1,304700.0,5.4377,5.4377,5.2898,5.3072,304700.0
2008-06-02 09:40:00,6.11,6.11,6.04,6.05,350400.0,5.3159,5.3159,5.255,5.2637,350400.0
2008-06-02 09:50:00,6.05,6.05,6.0,6.0,408700.0,5.2637,5.2637,5.2202,5.2202,408700.0
2008-06-02 10:00:00,6.0,6.06,5.98,6.05,492700.0,5.2202,5.2724,5.2028,5.2637,492700.0
2008-06-02 10:10:00,6.05,6.06,5.99,5.99,300800.0,5.2637,5.2724,5.2115,5.2115,300800.0
2008-06-02 10:20:00,5.99,6.0,5.92,5.97,337900.0,5.2115,5.2202,5.1505,5.1941,337900.0
2008-06-02 10:30:00,5.98,6.05,5.95,6.01,625700.0,5.2028,5.2637,5.1767,5.2289,625700.0
2008-06-02 10:40:00,6.01,6.03,5.98,6.01,382300.0,5.2289,5.2463,5.2028,5.2289,382300.0
2008-06-02 10:50:00,6.0,6.01,5.96,5.96,153700.0,5.2202,5.2289,5.1854,5.1854,153700.0
2008-06-02 11:00:00,5.96,5.97,5.83,5.89,372000.0,5.1854,5.1941,5.0722,5.1244,372000.0
2008-06-02 11:10:00,5.89,5.91,5.87,5.87,178500.0,5.1244,5.1418,5.107,5.107,178500.0
2008-06-02 11:20:00,5.88,5.88,5.81,5.83,196700.0,5.1157,5.1157,5.0548,5.0722,196700.0
2008-06-02 11:30:00,5.83,5.84,5.81,5.82,83400.0,5.0722,5.0809,5.0548,5.0635,83400.0
2008-06-02 11:40:00,5.83,5.84,5.81,5.83,140800.0,5.0722,5.0809,5.0548,5.0722,140800.0
2008-06-02 11:50:00,5.83,5.84,5.82,5.83,81000.0,5.0722,5.0809,5.0635,5.0722,81000.0
2008-06-02 12:00:00,5.83,5.84,5.82,5.84,101500.0,5.0722,5.0809,5.0635,5.0809,101500.0
2008-06-02 12:10:00,5.83,5.85,5.82,5.82,137200.0,5.0722,5.0896,5.0635,5.0635,137200.0
2008-06-02 12:20:00,5.83,5.85,5.82,5.83,300800.0,5.0722,5.0896,5.0635,5.0722,300800.0
2008-06-02 12:30:00,5.82,5.84,5.76,5.77,216700.0,5.0635,5.0809,5.0113,5.02,216700.0
2008-06-02 12:40:00,5.77,5.78,5.75,5.75,185900.0,5.02,5.0287,5.0026,5.0026,185900.0
2008-06-02 12:50:00,5.75,5.77,5.75,5.77,163100.0,5.0026,5.02,5.0026,5.02,163100.0
2008-06-02 13:00:00,5.77,5.79,5.75,5.78,132800.0,5.02,5.0374,5.0026,5.0287,132800.0
2008-06-02 13:10:00,5.78,5.85,5.77,5.81,145000.0,5.0287,5.0896,5.02,5.0548,145000.0
2008-06-02 13:20:00,5.81,5.82,5.8,5.81,51500.0,5.0548,5.0635,5.0461,5.0548,51500.0
2008-06-02 13:30:00,5.81,5.82,5.8,5.8,64900.0,5.0548,5.0635,5.0461,5.0461,64900.0
2008-06-02 13:40:00,5.8,5.87,5.8,5.83,246000.0,5.0461,5.107,5.0461,5.0722,246000.0
2008-06-02 13:50:00,5.83,5.85,5.8,5.85,80100.0,5.0722,5.0896,5.0461,5.0896,80100.0
2008-06-02 14:00:00,5.86,5.9,5.81,5.89,180600.0,5.0983,5.1331,5.0548,5.1244,180600.0
2008-06-02 14:10:00,5.89,5.9,5.86,5.89,210600.0,5.1244,5.1331,5.0983,5.1244,210600.0
2008-06-02 14:20:00,5.88,5.89,5.86,5.86,200100.0,5.1157,5.1244,5.0983,5.0983,200100.0
2008-06-02 14:30:00,5.86,5.9,5.84,5.87,477600.0,5.0983,5.1331,5.0809,5.107,477600.0
2008-06-02 14:40:00,5.87,5.9,5.86,5.89,159300.0,5.107,5.1331,5.0983,5.1244,159300.0
2008-06-02 14:50:00,5.89,5.9,5.87,5.88,142200.0,5.1244,5.1331,5.107,5.1157,142200.0
2008-06-02 15:00:00,5.88,5.91,5.85,5.85,152700.0,5.1157,5.1418,5.0896,5.0896,152700.0
2008-06-02 15:10:00,5.85,5.87,5.82,5.85,211800.0,5.0896,5.107,5.0635,5.0896,211800.0
2008-06-02 15:20:00,5.85,5.87,5.83,5.86,212800.0,5.0896,5.107,5.0722,5.0983,212800.0
2008-06-02 15:30:00,5.86,5.87,5.85,5.86,241700.0,5.0983,5.107,5.0896,5.0983,241700.0
2008-06-02 15:40:00,5.86,5.87,5.83,5.85,141600.0,5.0983,5.107,5.0722,5.0896,141600.0
2008-06-02 15:50:00,5.86,5.87,5.83,5.85,404700.0,5.0983,5.107,5.0722,5.0896,404700.0
2008-06-03 09:30:00,5.99,6.03,5.93,5.97,348900.0,5.2115,5.2463,5.1592,5.1941,348900.0
2008-06-03 09:40:00,5.96,5.99,5.88,5.92,368100.0,5.1854,5.2115,5.1157,5.1505,368100.0
2008-06-03 09:50:00,5.91,5.96,5.88,5.92,162300.0,5.1418,5.1854,5.1157,5.1505,162300.0
2008-06-03 10:00:00,5.93,6.02,5.93,6.0,320800.0,5.1592,5.2376,5.1592,5.2202,320800.0
2008-06-03 10:10:00,6.0,6.0,5.94,5.96,188600.0,5.2202,5.2202,5.168,5.1854,188600.0
2008-06-03 10:20:00,5.97,5.97,5.87,5.93,335600.0,5.1941,5.1941,5.107,5.1592,335600.0
2008-06-03 10:30:00,5.93,5.96,5.92,5.94,109800.0,5.1592,5.1854,5.1505,5.168,109800.0
2008-06-03 10:40:00,5.94,5.98,5.92,5.98,101400.0,5.168,5.2028,5.1505,5.2028,101400.0
2008-06-03 10:50:00,5.98,6.01,5.95,6.0,243700.0,5.2028,5.2289,5.1767,5.2202,243700.0
2008-06-03 11:00:00,6.0,6.04,5.99,6.0,431000.0,5.2202,5.255,5.2115,5.2202,431000.0
2008-06-03 11:10:00,6.0,6.08,6.0,6.07,399500.0,5.2202,5.2898,5.2202,5.2811,399500.0
2008-06-03 11:20:00,6.08,6.11,6.04,6.04,209000.0,5.2898,5.3159,5.255,5.255,209000.0
2008-06-03 11:30:00,6.05,6.06,6.03,6.04,169000.0,5.2637,5.2724,5.2463,5.255,169000.0
2008-06-03 11:40:00,6.05,6.05,6.03,6.04,92000.0,5.2637,5.2637,5.2463,5.255,92000.0
2008-06-03 11:50:00,6.04,6.05,6.04,6.04,110800.0,5.255,5.2637,5.255,5.255,110800.0
2008-06-03 12:00:00,6.05,6.08,6.04,6.08,155200.0,5.2637,5.2898,5.255,5.2898,155200.0
2008-06-03 12:10:00,6.07,6.08,6.05,6.08,161900.0,5.2811,5.2898,5.2637,5.2898,161900.0
2008-06-03 12:20:00,6.08,6.1,6.05,6.06,147800.0,5.2898,5.3072,5.2637,5.2724,147800.0
2008-06-03 12:30:00,6.06,6.07,6.05,6.07,99300.0,5.2724,5.2811,5.2637,5.2811,99300.0
2008-06-03 12:40:00,6.06,6.07,6.04,6.04,181400.0,5.2724,5.2811,5.255,5.255,181400.0
2008-06-03 12:50:00,6.05,6.05,6.04,6.04,34700.0,5.2637,5.2637,5.255,5.255,34700.0
2008-06-03 13:00:00,6.04,6.06,6.04,6.04,143300.0,5.255,5.2724,5.255,5.255,143300.0
2008-06-03 13:10:00,6.04,6.1,6.04,6.08,315200.0,5.255,5.3072,5.255,5.2898,315200.0
2008-06-03 13:20:00,6.09,6.12,6.04,6.05,463700.0,5.2985,5.3246,5.255,5.2637,463700.0
2008-06-03 13:30:00,6.05,6.05,5.99,6.01,548800.0,5.2637,5.2637,5.2115,5.2289,548800.0
2008-06-03 13:40:00,6.01,6.04,5.99,6.0,182600.0,5.2289,5.255,5.2115,5.2202,182600.0
2008-06-03 13:50:00,6.0,6.01,5.98,6.01,101300.0,5.2202,5.2289,5.2028,5.2289,101300.0
2008-06-03 14:00:00,6.01,6.07,6.0,6.06,201100.0,5.2289,5.2811,5.2202,5.2724,201100.0
2008-06-03 14:10:00,6.07,6.08,6.01,6.02,175900.0,5.2811,5.2898,5.2289,5.2376,175900.0
2008-06-03 14:20:00,6.02,6.04,6.0,6.02,131800.0,5.2376,5.255,5.2202,5.2376,131800.0
2008-06-03 14:30:00,6.02,6.06,6.02,6.06,116200.0,5.2376,5.2724,5.2376,5.2724,116200.0
2008-06-03 14:40:00,6.05,6.06,6.04,6.04,126200.0,5.2637,5.2724,5.255,5.255,126200.0
2008-06-03 14:50:00,6.05,6.06,6.04,6.05,55000.0,5.2637,5.2724,5.255,5.2637,55000.0
2008-06-03 15:00:00,6.06,6.1,6.05,6.08,307700.0,5.2724,5.3072,5.2637,5.2898,307700.0
2008-06-03 15:10:00,6.09,6.13,6.06,6.11,548600.0,5.2985,5.3333,5.2724,5.3159,548600.0
2008-06-03 15:20:00,6.1,6.11,6.08,6.1,120700.0,5.3072,5.3159,5.2898,5.3072,120700.0
2008-06-03 15:30:00,6.09,6.11,6.06,6.08,223600.0,5.2985,5.3159,5.2724,5.2898,223600.0
2008-06-03 15:40:00,6.07,6.09,6.06,6.08,174400.0,5.2811,5.2985,5.2724,5.2898,174400.0
2008-06-03 15:50:00,6.08,6.09,6.06,6.09,326600.0,5.2898,5.2985,5.2724,5.2985,326600.0
2008-06-04 09:30:00,6.11,6.21,6.11,6.19,360700.0,5.3159,5.4029,5.3159,5.3855,360700.0
2008-06-04 09:40:00,6.19,6.2,6.07,6.11,384000.0,5.3855,5.3942,5.2811,5.3159,384000.0
2008-06-04 09:50:00,6.11,6.15,6.04,6.08,620600.0,5.3159,5.3507,5.255,5.2898,620600.0
2008-06-04 10:00:00,6.09,6.11,6.04,6.09,342300.0,5.2985,5.3159,5.255,5.2985,342300.0
2008-06-04 10:10:00,6.09,6.1,6.04,6.1,314100.0,5.2985,5.3072,5.255,5.3072,314100.0
2008-06-04 10:20:00,6.1,6.12,6.09,6.11,249900.0,5.3072,5.3246,5.2985,5.3159,249900.0
2008-06-04 10:30:00,6.11,6.18,6.0,6.09,927400.0,5.3159,5.3768,5.2202,5.2985,927400.0
2008-06-04 10:40:00,6.11,6.14,6.07,6.12,353700.0,5.3159,5.342,5.2811,5.3246,353700.0
2008-06-04 10:50:00,6.12,6.16,6.12,6.14,710400.0,5.3246,5.3594,5.3246,5.342,710400.0
2008-06-04 11:00:00,6.15,6.2,6.11,6.2,769900.0,5.3507,5.3942,5.3159,5.3942,769900.0
2008-06-04 11:10:00,6.2,6.32,6.19,6.31,723200.0,5.3942,5.4986,5.3855,5.4899,723200.0
2008-06-04 11:20:00,6.31,6.33,6.25,6.27,400100.0,5.4899,5.5073,5.4377,5.4551,400100.0
2008-06-04 11:30:00,6.26,6.27,6.21,6.25,326900.0,5.4464,5.4551,5.4029,5.4377,326900.0
2008-06-04 11:40:00,6.25,6.25,6.16,6.19,207500.0,5.4377,5.4377,5.3594,5.3855,207500.0
2008-06-04 11:50:00,6.2,6.3,6.19,6.26,477000.0,5.3942,5.4812,5.3855,5.4464,477000.0
2008-06-04 12:00:00,6.26,6.27,6.19,6.23,319700.0,5.4464,5.4551,5.3855,5.4203,319700.0
2008-06-04 12:10:00,6.23,6.25,6.21,6.24,122000.0,5.4203,5.4377,5.4029,5.429,122000.0
2008-06-04 12:20:00,6.24,6.25,6.22,6.22,89000.0,5.429,5.4377,5.4116,5.4116,89000.0
2008-06-04 12:30:00,6.22,6.26,6.21,6.24,276000.0,5.4116,5.4464,5.4029,5.429,276000.0
2008-06-04 12:40:00,6.24,6.26,6.21,6.23,154600.0,5.429,5.4464,5.4029,5.4203,154600.0
2008-06-04 12:50:00,6.23,6.25,6.21,6.24,338100.0,5.4203,5.4377,5.4029,5.429,338100.0
2008-06-04 13:00:00,6.24,6.26,6.18,6.2,321900.0,5.429,5.4464,5.3768,5.3942,321900.0
2008-06-04 13:10:00,6.19,6.23,6.17,6.21,334300.0,5.3855,5.4203,5.3681,5.4029,334300.0
2008-06-04 13:20:00,6.21,6.23,6.17,6.23,257800.0,5.4029,5.4203,5.3681,5.4203,257800.0
2008-06-04 13:30:00,6.23,6.24,6.22,6.23,116700.0,5.4203,5.429,5.4116,5.4203,116700.0
2008-06-04 13:40:00,6.23,6.27,6.23,6.24,281500.0,5.4203,5.4551,5.4203,5.429,281500.0
2008-06-04 13:50:00,6.23,6.26,6.23,6.25,146600.0,5.4203,5.4464,5.4203,5.4377,146600.0
2008-06-04 14:00:00,6.25,6.25,6.17,6.18,239900.0,5.4377,5.4377,5.3681,5.3768,239900.0
2008-06-04 14:10:00,6.18,6.21,6.16,6.2,320200.0,5.3768,5.4029,5.3594,5.3942,320200.0
2008-06-04 14:20:00,6.2,6.25,6.18,6.22,259900.0,5.3942,5.4377,5.3768,5.4116,259900.0
2008-06-04 14:30:00,6.23,6.24,6.21,6.22,170300.0,5.4203,5.429,5.4029,5.4116,170300.0
2008-06-04 14:40:00,6.22,6.24,6.16,6.17,259900.0,5.4116,5.429,5.3594,5.3681,259900.0
2008-06-04 14:50:00,6.17,6.18,6.15,6.16,386100.0,5.3681,5.3768,5.3507,5.3594,386100.0
2008-06-04 15:00:00,6.15,6.19,6.12,6.15,340100.0,5.3507,5.3855,5.3246,5.3507,340100.0
2008-06-04 15:10:00,6.16,6.19,6.14,6.18,360300.0,5.3594,5.3855,5.342,5.3768,360300.0
2008-06-04 15:20:00,6.17,6.2,6.16,6.18,218800.0,5.3681,5.3942,5.3594,5.3768,218800.0
2008-06-04 15:30:00,6.18,6.19,6.1,6.1,355200.0,5.3768,5.3855,5.3072,5.3072,355200.0
2008-06-04 15:40:00,6.11,6.13,6.0,6.1,987400.0,5.3159,5.3333,5.2202,5.3072,987400.0
2008-06-04 15:50:00,6.1,6.12,6.03,6.06,590100.0,5.3072,5.3246,5.2463,5.2724,590100.0
2008-06-05 09:30:00,6.3,6.58,6.3,6.58,1725200.0,5.4812,5.7248,5.4812,5.7248,1725200.0
2008-06-05 09:40:00,6.57,6.71,6.52,6.71,1241900.0,5.7161,5.8379,5.6726,5.8379,1241900.0
2008-06-05 09:50:00,6.71,6.77,6.64,6.72,920800.0,5.8379,5.8901,5.777,5.8466,920800.0
2008-06-05 10:00:00,6.72,6.73,6.64,6.73,513400.0,5.8466,5.8553,5.777,5.8553,513400.0
2008-06-05 10:10:00,6.72,6.94,6.71,6.91,1102100.0,5.8466,6.038,5.8379,6.0119,1102100.0
2008-06-05 10:20:00,6.91,6.98,6.84,6.85,1160700.0,6.0119,6.0728,5.951,5.9597,1160700.0
2008-06-05 10:30:00,6.85,6.98,6.84,6.89,754500.0,5.9597,6.0728,5.951,5.9945,754500.0
2008-06-05 10:40:00,6.88,6.98,6.86,6.96,456600.0,5.9858,6.0728,5.9684,6.0554,456600.0
2008-06-05 10:50:00,6.96,7.03,6.91,6.91,619000.0,6.0554,6.1163,6.0119,6.0119,619000.0
2008-06-05 11:00:00,6.9,6.97,6.9,6.92,409800.0,6.0032,6.0641,6.0032,6.0206,409800.0
2008-06-05 11:10:00,6.92,6.97,6.91,6.95,320400.0,6.0206,6.0641,6.0119,6.0467,320400.0
2008-06-05 11:20:00,6.96,6.97,6.92,6.93,205900.0,6.0554,6.0641,6.0206,6.0293,205900.0
2008-06-05 11:30:00,6.93,6.93,6.84,6.88,392300.0,6.0293,6.0293,5.951,5.9858,392300.0
2008-06-05 11:40:00,6.88,6.92,6.82,6.84,390900.0,5.9858,6.0206,5.9336,5.951,390900.0
2008-06-05 11:50:00,6.85,6.85,6.79,6.83,293700.0,5.9597,5.9597,5.9075,5.9423,293700.0
2008-06-05 12:00:00,6.84,6.84,6.78,6.79,329000.0,5.951,5.951,5.8988,5.9075,329000.0
2008-06-05 12:10:00,6.79,6.84,6.73,6.74,305700.0,5.9075,5.951,5.8553,5.864,305700.0
2008-06-05 12:20:00,6.74,6.84,6.74,6.83,509700.0,5.864,5.951,5.864,5.9423,509700.0
2008-06-05 12:30:00,6.84,6.9,6.84,6.85,265700.0,5.951,6.0032,5.951,5.9597,265700.0
2008-06-05 12:40:00,6.85,6.89,6.84,6.89,286700.0,5.9597,5.9945,5.951,5.9945,286700.0
2008-06-05 12:50:00,6.89,6.92,6.86,6.86,301000.0,5.9945,6.0206,5.9684,5.9684,301000.0
2008-06-05 13:00:00,6.86,6.91,6.86,6.91,160900.0,5.9684,6.0119,5.9684,6.0119,160900.0
2008-06-05 13:10:00,6.91,6.92,6.85,6.88,344600.0,6.0119,6.0206,5.9597,5.9858,344600.0
2008-06-05 13:20:00,6.88,6.96,6.87,6.94,414200.0,5.9858,6.0554,5.9771,6.038,414200.0
2008-06-05 13:30:00,6.95,6.95,6.91,6.93,153800.0,6.0467,6.0467,6.0119,6.0293,153800.0
2008-06-05 13:40:00,6.94,7.0,6.93,6.99,689400.0,6.038,6.0902,6.0293,6.0815,689400.0
2008-06-05 13:50:00,6.99,6.99,6.86,6.88,383000.0,6.0815,6.0815,5.9684,5.9858,383000.0
2008-06-05 14:00:00,6.88,6.88,6.8,6.81,466900.0,5.9858,5.9858,5.9162,5.9249,466900.0
2008-06-05 14:10:00,6.82,6.84,6.73,6.78,410700.0,5.9336,5.951,5.8553,5.8988,410700.0
2008-06-05 14:20:00,6.79,6.79,6.6,6.64,692000.0,5.9075,5.9075,5.7422,5.777,692000.0
2008-06-05 14:30:00,6.64,6.67,6.61,6.63,675800.0,5.777,5.8031,5.7509,5.7683,675800.0
2008-06-05 14:40:00,6.63,6.77,6.62,6.7,482600.0,5.7683,5.8901,5.7596,5.8292,482600.0
2008-06-05 14:50:00,6.7,6.75,6.69,6.75,284400.0,5.8292,5.8727,5.8205,5.8727,284400.0
2008-06-05 15:00:00,6.74,6.82,6.74,6.82,349900.0,5.864,5.9336,5.864,5.9336,349900.0
2008-06-05 15:10:00,6.82,6.82,6.77,6.77,499100.0,5.9336,5.9336,5.8901,5.8901,499100.0
2008-06-05 15:20:00,6.76,6.81,6.74,6.81,343500.0,5.8814,5.9249,5.864,5.9249,343500.0
2008-06-05 15:30:00,6.8,6.84,6.78,6.83,349200.0,5.9162,5.951,5.8988,5.9423,349200.0
2008-06-05 15:40:00,6.83,6.85,6.81,6.83,302300.0,5.9423,5.9597,5.9249,5.9423,302300.0
2008-06-05 15:50:00,6.83,6.83,6.78,6.82,648500.0,5.9423,5.9423,5.8988,5.9336,648500.0
2008-06-06 09:30:00,6.4,6.4,6.2,6.26,845200.0,5.5682,5.5682,5.3942,5.4464,845200.0
2008-06-06 09:40:00,6.27,6.4,6.22,6.36,586600.0,5.4551,5.5682,5.4116,5.5334,586600.0
2008-06-06 09:50:00,6.36,6.45,6.31,6.38,718200.0,5.5334,5.6117,5.4899,5.5508,718200.0
2008-06-06 10:00:00,6.38,6.39,6.32,6.36,364500.0,5.5508,5.5595,5.4986,5.5334,364500.0
2008-06-06 10:10:00,6.36,6.47,6.36,6.44,520300.0,5.5334,5.6291,5.5334,5.603,520300.0
2008-06-06 10:20:00,6.43,6.47,6.41,6.43,330000.0,5.5943,5.6291,5.5769,5.5943,330000.0
2008-06-06 10:30:00,6.43,6.47,6.42,6.44,255000.0,5.5943,5.6291,5.5856,5.603,255000.0
2008-06-06 10:40:00,6.43,6.46,6.41,6.46,206300.0,5.5943,5.6204,5.5769,5.6204,206300.0
2008-06-06 10:50:00,6.46,6.49,6.43,6.45,242300.0,5.6204,5.6465,5.5943,5.6117,242300.0
2008-06-06 11:00:00,6.45,6.47,6.4,6.4,314100.0,5.6117,5.6291,5.5682,5.5682,314100.0
2008-06-06 11:10:00,6.4,6.46,6.4,6.45,314400.0,5.5682,5.6204,5.5682,5.6117,314400.0
2008-06-06 11:20:00,6.45,6.53,6.42,6.5,423400.0,5.6117,5.6813,5.5856,5.6552,423400.0
2008-06-06 11:30:00,6.5,6.6,6.49,6.54,442800.0,5.6552,5.7422,5.6465,5.69,442800.0
2008-06-06 11:40:00,6.54,6.61,6.53,6.59,431500.0,5.69,5.7509,5.6813,5.7335,431500.0
2008-06-06 11:50:00,6.6,6.67,6.57,6.61,384000.0,5.7422,5.8031,5.7161,5.7509,384000.0
2008-06-06 12:00:00,6.61,6.67,6.59,6.65,647500.0,5.7509,5.8031,5.7335,5.7857,647500.0
2008-06-06 12:10:00,6.65,6.66,6.64,6.64,226100.0,5.7857,5.7944,5.777,5.777,226100.0
2008-06-06 12:20:00,6.65,6.67,6.63,6.63,392200.0,5.7857,5.8031,5.7683,5.7683,392200.0
2008-06-06 12:30:00,6.63,6.64,6.59,6.62,274200.0,5.7683,5.777,5.7335,5.7596,274200.0
2008-06-06 12:40:00,6.62,6.62,6.61,6.62,88800.0,5.7596,5.7596,5.7509,5.7596,88800.0
2008-06-06 12:50:00,6.61,6.63,6.61,6.63,209300.0,5.7509,5.7683,5.7509,5.7683,209300.0
2008-06-06 13:00:00,6.62,6.63,6.41,6.44,734000.0,5.7596,5.7683,5.5769,5.603,734000.0
2008-06-06 13:10:00,6.43,6.44,6.35,6.36,581500.0,5.5943,5.603,5.5247,5.5334,581500.0
2008-06-06 13:20:00,6.35,6.45,6.33,6.42,479700.0,5.5247,5.6117,5.5073,5.5856,479700.0
2008-06-06 13:30:00,6.41,6.43,6.39,6.41,154400.0,5.5769,5.5943,5.5595,5.5769,154400.0
2008-06-06 13:40:00,6.41,6.42,6.35,6.36,317600.0,5.5769,5.5856,5.5247,5.5334,317600.0
2008-06-06 13:50:00,6.35,6.35,6.3,6.32,423500.0,5.5247,5.5247,5.4812,5.4986,423500.0
2008-06-06 14:00:00,6.32,6.36,6.32,6.32,277800.0,5.4986,5.5334,5.4986,5.4986,277800.0
2008-06-06 14:10:00,6.32,6.32,6.19,6.23,612900.0,5.4986,5.4986,5.3855,5.4203,612900.0
2008-06-06 14:20:00,6.24,6.28,6.14,6.26,825700.0,5.429,5.4638,5.342,5.4464,825700.0
2008-06-06 14:30:00,6.26,6.3,6.22,6.23,295800.0,5.4464,5.4812,5.4116,5.4203,295800.0
2008-06-06 14:40:00,6.22,6.3,6.21,6.29,362300.0,5.4116,5.4812,5.4029,5.4725,362300.0
2008-06-06 14:50:00,6.29,6.29,6.26,6.29,225900.0,5.4725,5.4725,5.4464,5.4725,225900.0
2008-06-06 15:00:00,6.28,6.32,6.26,6.32,286700.0,5.4638,5.4986,5.4464,5.4986,286700.0
2008-06-06 15:10:00,6.32,6.34,6.3,6.31,222100.0,5.4986,5.516,5.4812,5.4899,222100.0
2008-06-06 15:20:00,6.32,6.34,6.31,6.31,276000.0,5.4986,5.516,5.4899,5.4899,276000.0
2008-06-06 15:30:00,6.31,6.32,6.25,6.26,805000.0,5.4899,5.4986,5.4377,5.4464,805000.0
2008-06-06 15:40:00,6.25,6.3,6.23,6.3,627900.0,5.4377,5.4812,5.4203,5.4812,627900.0
2008-06-06 15:50:00,6.29,6.3,6.25,6.28,624100.0,5.4725,5.4812,5.4377,5.4638,624100.0
2008-06-09 09:30:00,6.4,6.5,6.32,6.37,247700.0,5.5682,5.6552,5.4986,5.5421,247700.0
2008-06-09 09:40:00,6.38,6.39,6.2,6.2,295600.0,5.5508,5.5595,5.3942,5.3942,295600.0
2008-06-09 09:50:00,6.2,6.34,6.18,6.3,173300.0,5.3942,5.516,5.3768,5.4812,173300.0
2008-06-09 10:00:00,6.3,6.36,6.16,6.19,399700.0,5.4812,5.5334,5.3594,5.3855,399700.0
2008-06-09 10:10:00,6.19,6.23,6.16,6.19,468900.0,5.3855,5.4203,5.3594,5.3855,468900.0
2008-06-09 10:20:00,6.19,6.2,6.15,6.15,497900.0,5.3855,5.3942,5.3507,5.3507,497900.0
2008-06-09 10:30:00,6.16,6.17,6.05,6.05,359600.0,5.3594,5.3681,5.2637,5.2637,359600.0
2008-06-09 10:40:00,6.06,6.08,6.01,6.01,527300.0,5.2724,5.2898,5.2289,5.2289,527300.0
2008-06-09 10:50:00,6.01,6.02,5.92,5.93,369700.0,5.2289,5.2376,5.1505,5.1592,369700.0
2008-06-09 11:00:00,5.93,6.06,5.92,6.06,397700.0,5.1592,5.2724,5.1505,5.2724,397700.0
2008-06-09 11:10:00,6.05,6.17,6.03,6.15,446400.0,5.2637,5.3681,5.2463,5.3507,446400.0
2008-06-09 11:20:00,6.15,6.18,6.12,6.13,250600.0,5.3507,5.3768,5.3246,5.3333,250600.0
2008-06-09 11:30:00,6.13,6.13,6.08,6.1,170500.0,5.3333,5.3333,5.2898,5.3072,170500.0
2008-06-09 11:40:00,6.1,6.1,6.01,6.02,203400.0,5.3072,5.3072,5.2289,5.2376,203400.0
2008-06-09 11:50:00,6.02,6.06,6.02,6.04,170700.0,5.2376,5.2724,5.2376,5.255,170700.0
2008-06-09 12:00:00,6.05,6.06,6.02,6.03,87300.0,5.2637,5.2724,5.2376,5.2463,87300.0
2008-06-09 12:10:00,6.02,6.07,6.02,6.06,104600.0,5.2376,5.2811,5.2376,5.2724,104600.0
2008-06-09 12:20:00,6.06,6.08,6.0,6.01,159700.0,5.2724,5.2898,5.2202,5.2289,159700.0
2008-06-09 12:30:00,6.02,6.03,6.0,6.02,98200.0,5.2376,5.2463,5.2202,5.2376,98200.0
2008-06-09 12:40:00,6.01,6.05,6.01,6.02,136000.0,5.2289,5.2637,5.2289,5.2376,136000.0
2008-06-09 12:50:00,6.02,6.03,6.0,6.01,96800.0,5.2376,5.2463,5.2202,5.2289,96800.0
2008-06-09 13:00:00,6.01,6.03,6.0,6.0,135200.0,5.2289,5.2463,5.2202,5.2202,135200.0
2008-06-09 13:10:00,6.0,6.01,5.96,5.97,136900.0,5.2202,5.2289,5.1854,5.1941,136900.0
2008-06-09 13:20:00,5.98,5.99,5.96,5.99,128900.0,5.2028,5.2115,5.1854,5.2115,128900.0
2008-06-09 13:30:00,5.99,6.01,5.98,6.0,138900.0,5.2115,5.2289,5.2028,5.2202,138900.0
2008-06-09 13:40:00,6.0,6.08,6.0,6.03,292200.0,5.2202,5.2898,5.2202,5.2463,292200.0
2008-06-09 13:50:00,6.03,6.09,6.02,6.07,261400.0,5.2463,5.2985,5.2376,5.2811,261400.0
2008-06-09 14:00:00,6.07,6.14,6.04,6.04,561900.0,5.2811,5.342,5.255,5.255,561900.0
2008-06-09 14:10:00,6.03,6.05,5.98,6.0,337700.0,5.2463,5.2637,5.2028,5.2202,337700.0
2008-06-09 14:20:00,6.0,6.09,5.99,6.05,665200.0,5.2202,5.2985,5.2115,5.2637,665200.0
2008-06-09 14:30:00,6.06,6.06,6.0,6.03,291300.0,5.2724,5.2724,5.2202,5.2463,291300.0
2008-06-09 14:40:00,6.03,6.04,5.98,5.99,328500.0,5.2463,5.255,5.2028,5.2115,328500.0
2008-06-09 14:50:00,5.99,6.0,5.98,6.0,192100.0,5.2115,5.2202,5.2028,5.2202,192100.0
2008-06-09 15:00:00,6.0,6.01,5.99,5.99,257600.0,5.2202,5.2289,5.2115,5.2115,257600.0
2008-06-09 15:10:00,6.0,6.02,5.99,6.02,172700.0,5.2202,5.2376,5.2115,5.2376,172700.0
2008-06-09 15:20:00,6.02,6.05,6.0,6.03,206600.0,5.2376,5.2637,5.2202,5.2463,206600.0
2008-06-09 15:30:00,6.03,6.12,6.01,6.06,444900.0,5.2463,5.3246,5.2289,5.2724,444900.0
2008-06-09 15:40:00,6.05,6.14,6.04,6.1,402700.0,5.2637,5.342,5.255,5.3072,402700.0
2008-06-09 15:50:00,6.1,6.14,6.05,6.09,407400.0,5.3072,5.342,5.2637,5.2985,407400.0
2008-06-10 09:30:00,5.93,5.98,5.83,5.9,454400.0,5.1592,5.2028,5.0722,5.1331,454400.0
2008-06-10 09:40:00,5.9,5.95,5.89,5.93,290400.0,5.1331,5.1767,5.1244,5.1592,290400.0
2008-06-10 09:50:00,5.93,5.94,5.89,5.93,246400.0,5.1592,5.168,5.1244,5.1592,246400.0
2008-06-10 10:00:00,5.94,5.96,5.88,5.91,221700.0,5.168,5.1854,5.1157,5.1418,221700.0
2008-06-10 10:10:00,5.91,5.99,5.9,5.97,243700.0,5.1418,5.2115,5.1331,5.1941,243700.0
2008-06-10 10:20:00,5.96,6.03,5.96,5.99,198200.0,5.1854,5.2463,5.1854,5.2115,198200.0
2008-06-10 10:30:00,5.99,6.0,5.95,5.96,132200.0,5.2115,5.2202,5.1767,5.1854,132200.0
2008-06-10 10:40:00,5.96,6.02,5.96,6.01,218400.0,5.1854,5.2376,5.1854,5.2289,218400.0
2008-06-10 10:50:00,6.01,6.12,5.99,6.08,277100.0,5.2289,5.3246,5.2115,5.2898,277100.0
2008-06-10 11:00:00,6.08,6.23,6.03,6.04,562400.0,5.2898,5.4203,5.2463,5.255,562400.0
2008-06-10 11:10:00,6.04,6.1,6.04,6.08,187200.0,5.255,5.3072,5.255,5.2898,187200.0
2008-06-10 11:20:00,6.08,6.12,6.04,6.06,167100.0,5.2898,5.3246,5.255,5.2724,167100.0
2008-06-10 11:30:00,6.06,6.06,5.94,5.99,329100.0,5.2724,5.2724,5.168,5.2115,329100.0
2008-06-10 11:40:00,5.99,6.09,5.99,6.06,233900.0,5.2115,5.2985,5.2115,5.2724,233900.0
2008-06-10 11:50:00,6.07,6.09,6.01,6.01,160800.0,5.2811,5.2985,5.2289,5.2289,160800.0
2008-06-10 12:00:00,6.01,6.08,6.0,6.05,163900.0,5.2289,5.2898,5.2202,5.2637,163900.0
2008-06-10 12:10:00,6.04,6.1,6.02,6.03,326600.0,5.255,5.3072,5.2376,5.2463,326600.0
2008-06-10 12:20:00,6.03,6.05,6.01,6.03,122700.0,5.2463,5.2637,5.2289,5.2463,122700.0
2008-06-10 12:30:00,6.03,6.05,6.02,6.03,69000.0,5.2463,5.2637,5.2376,5.2463,69000.0
2008-06-10 12:40:00,6.03,6.05,5.99,6.01,101300.0,5.2463,5.2637,5.2115,5.2289,101300.0
2008-06-10 12:50:00,6.0,6.03,6.0,6.02,102200.0,5.2202,5.2463,5.2202,5.2376,102200.0
2008-06-10 13:00:00,6.02,6.05,6.01,6.04,82100.0,5.2376,5.2637,5.2289,5.255,82100.0
2008-06-10 13:10:00,6.03,6.13,6.03,6.13,499200.0,5.2463,5.3333,5.2463,5.3333,499200.0
2008-06-10 13:20:00,6.13,6.18,6.11,6.18,312900.0,5.3333,5.3768,5.3159,5.3768,312900.0
2008-06-10 13:30:00,6.18,6.24,6.13,6.13,438700.0,5.3768,5.429,5.3333,5.3333,438700.0
2008-06-10 13:40:00,6.14,6.17,6.12,6.14,214800.0,5.342,5.3681,5.3246,5.342,214800.0
2008-06-10 13:50:00,6.13,6.2,6.11,6.12,382700.0,5.3333,5.3942,5.3159,5.3246,382700.0
2008-06-10 14:00:00,6.13,6.14,6.05,6.08,284100.0,5.3333,5.342,5.2637,5.2898,284100.0
2008-06-10 14:10:00,6.08,6.14,6.07,6.1,309300.0,5.2898,5.342,5.2811,5.3072,309300.0
2008-06-10 14:20:00,6.1,6.14,6.07,6.11,189100.0,5.3072,5.342,5.2811,5.3159,189100.0
2008-06-10 14:30:00,6.11,6.12,6.05,6.05,304600.0,5.3159,5.3246,5.2637,5.2637,304600.0
2008-06-10 14:40:00,6.05,6.07,6.01,6.03,223800.0,5.2637,5.2811,5.2289,5.2463,223800.0
2008-06-10 14:50:00,6.02,6.04,5.99,6.02,322800.0,5.2376,5.255,5.2115,5.2376,322800.0
2008-06-10 15:00:00,6.01,6.04,5.98,5.99,170200.0,5.2289,5.255,5.2028,5.2115,170200.0
2008-06-10 15:10:00,5.99,6.01,5.93,5.94,330900.0,5.2115,5.2289,5.1592,5.168,330900.0
2008-06-10 15:20:00,5.94,5.96,5.93,5.95,375200.0,5.168,5.1854,5.1592,5.1767,375200.0
2008-06-10 15:30:00,5.94,5.95,5.9,5.91,254000.0,5.168,5.1767,5.1331,5.1418,254000.0
2008-06-10 15:40:00,5.91,5.92,5.87,5.89,380300.0,5.1418,5.1505,5.107,5.1244,380300.0
2008-06-10 15:50:00,5.89,5.93,5.88,5.9,383700.0,5.1244,5.1592,5.1157,5.1331,383700.0
2008-06-11 09:30:00,5.85,5.87,5.76,5.85,370300.0,5.0896,5.107,5.0113,5.0896,370300.0
2008-06-11 09:40:00,5.85,5.86,5.73,5.83,220200.0,5.0896,5.0983,4.9852,5.0722,220200.0
2008-06-11 09:50:00,5.83,5.88,5.8,5.81,142100.0,5.0722,5.1157,5.0461,5.0548,142100.0
2008-06-11 10:00:00,5.81,5.83,5.78,5.78,166500.0,5.0548,5.0722,5.0287,5.0287,166500.0
2008-06-11 10:10:00,5.78,5.82,5.74,5.82,219800.0,5.0287,5.0635,4.9939,5.0635,219800.0
2008-06-11 10:20:00,5.82,5.83,5.71,5.71,193900.0,5.0635,5.0722,4.9678,4.9678,193900.0
2008-06-11 10:30:00,5.71,5.75,5.6,5.61,506000.0,4.9678,5.0026,4.8721,4.8808,506000.0
2008-06-11 10:40:00,5.61,5.66,5.57,5.63,368300.0,4.8808,4.9243,4.846,4.8982,368300.0
2008-06-11 10:50:00,5.63,5.63,5.53,5.62,449400.0,4.8982,4.8982,4.8112,4.8895,449400.0
2008-06-11 11:00:00,5.62,5.64,5.57,5.6,466700.0,4.8895,4.9069,4.846,4.8721,466700.0
2008-06-11 11:10:00,5.6,5.67,5.57,5.64,408700.0,4.8721,4.933,4.846,4.9069,408700.0
2008-06-11 11:20:00,5.64,5.79,5.62,5.67,550000.0,4.9069,5.0374,4.8895,4.933,550000.0
2008-06-11 11:30:00,5.67,5.69,5.65,5.65,200100.0,4.933,4.9504,4.9156,4.9156,200100.0
2008-06-11 11:40:00,5.65,5.65,5.6,5.6,142900.0,4.9156,4.9156,4.8721,4.8721,142900.0
2008-06-11 11:50:00,5.61,5.65,5.59,5.64,316700.0,4.8808,4.9156,4.8634,4.9069,316700.0
2008-06-11 12:00:00,5.63,5.64,5.56,5.56,199900.0,4.8982,4.9069,4.8373,4.8373,199900.0
2008-06-11 12:10:00,5.56,5.62,5.56,5.59,152600.0,4.8373,4.8895,4.8373,4.8634,152600.0
2008-06-11 12:20:00,5.59,5.6,5.55,5.56,274900.0,4.8634,4.8721,4.8286,4.8373,274900.0
2008-06-11 12:30:00,5.56,5.59,5.55,5.55,258200.0,4.8373,4.8634,4.8286,4.8286,258200.0
2008-06-11 12:40:00,5.56,5.57,5.53,5.55,362200.0,4.8373,4.846,4.8112,4.8286,362200.0
2008-06-11 12:50:00,5.55,5.58,5.54,5.57,276000.0,4.8286,4.8547,4.8199,4.846,276000.0
2008-06-11 13:00:00,5.57,5.58,5.56,5.56,214500.0,4.846,4.8547,4.8373,4.8373,214500.0
2008-06-11 13:10:00,5.56,5.58,5.56,5.57,54500.0,4.8373,4.8547,4.8373,4.846,54500.0
2008-06-11 13:20:00,5.56,5.58,5.56,5.57,96700.0,4.8373,4.8547,4.8373,4.846,96700.0
2008-06-11 13:30:00,5.57,5.58,5.56,5.57,166100.0,4.846,4.8547,4.8373,4.846,166100.0
2008-06-11 13:40:00,5.57,5.58,5.54,5.56,323500.0,4.846,4.8547,4.8199,4.8373,323500.0
2008-06-11 13:50:00,5.56,5.6,5.53,5.57,271600.0,4.8373,4.8721,4.8112,4.846,271600.0
2008-06-11 14:00:00,5.57,5.6,5.54,5.59,237300.0,4.846,4.8721,4.8199,4.8634,237300.0
2008-06-11 14:10:00,5.59,5.63,5.57,5.59,263100.0,4.8634,4.8982,4.846,4.8634,263100.0
2008-06-11 14:20:00,5.59,5.63,5.59,5.62,240100.0,4.8634,4.8982,4.8634,4.8895,240100.0
2008-06-11 14:30:00,5.61,5.62,5.57,5.58,143600.0,4.8808,4.8895,4.846,4.8547,143600.0
2008-06-11 14:40:00,5.58,5.59,5.57,5.57,54300.0,4.8547,4.8634,4.846,4.846,54300.0
2008-06-11 14:50:00,5.58,5.6,5.56,5.56,179800.0,4.8547,4.8721,4.8373,4.8373,179800.0
2008-06-11 15:00:00,5.56,5.58,5.54,5.54,164000.0,4.8373,4.8547,4.8199,4.8199,164000.0
2008-06-11 15:10:00,5.54,5.56,5.54,5.54,237000.0,4.8199,4.8373,4.8199,4.8199,237000.0
2008-06-11 15:20:00,5.55,5.55,5.46,5.49,641500.0,4.8286,4.8286,4.7503,4.7764,641500.0
2008-06-11 15:30:00,5.49,5.5,5.42,5.43,541200.0,4.7764,4.7851,4.7155,4.7242,541200.0
2008-06-11 15:40:00,5.43,5.45,5.4,5.4,611400.0,4.7242,4.7416,4.6981,4.6981,611400.0
2008-06-11 15:50:00,5.41,5.42,5.34,5.37,713100.0,4.7068,4.7155,4.6459,4.672,713100.0
2008-06-12 09:30:00,5.58,5.66,5.51,5.55,380400.0,4.8547,4.9243,4.7938,4.8286,380400.0
2008-06-12 09:40:00,5.55,5.63,5.55,5.61,339800.0,4.8286,4.8982,4.8286,4.8808,339800.0
2008-06-12 09:50:00,5.62,5.62,5.47,5.48,717100.0,4.8895,4.8895,4.759,4.7677,717100.0
2008-06-12 10:00:00,5.48,5.5,5.43,5.45,549100.0,4.7677,4.7851,4.7242,4.7416,549100.0
2008-06-12 10:10:00,5.45,5.48,5.42,5.44,427400.0,4.7416,4.7677,4.7155,4.7329,427400.0
2008-06-12 10:20:00,5.43,5.43,5.37,5.4,478500.0,4.7242,4.7242,4.672,4.6981,478500.0
2008-06-12 10:30:00,5.4,5.47,5.4,5.47,245900.0,4.6981,4.759,4.6981,4.759,245900.0
2008-06-12 10:40:00,5.46,5.52,5.46,5.51,412000.0,4.7503,4.8025,4.7503,4.7938,412000.0
2008-06-12 10:50:00,5.52,5.64,5.5,5.6,421700.0,4.8025,4.9069,4.7851,4.8721,421700.0
2008-06-12 11:00:00,5.6,5.71,5.56,5.7,473500.0,4.8721,4.9678,4.8373,4.9591,473500.0
2008-06-12 11:10:00,5.69,5.69,5.62,5.65,285900.0,4.9504,4.9504,4.8895,4.9156,285900.0
2008-06-12 11:20:00,5.65,5.71,5.59,5.65,397500.0,4.9156,4.9678,4.8634,4.9156,397500.0
2008-06-12 11:30:00,5.64,5.67,5.61,5.62,191200.0,4.9069,4.933,4.8808,4.8895,191200.0
2008-06-12 11:40:00,5.62,5.64,5.55,5.55,351200.0,4.8895,4.9069,4.8286,4.8286,351200.0
2008-06-12 11:50:00,5.55,5.59,5.53,5.58,155300.0,4.8286,4.8634,4.8112,4.8547,155300.0
2008-06-12 12:00:00,5.59,5.61,5.58,5.59,108900.0,4.8634,4.8808,4.8547,4.8634,108900.0
2008-06-12 12:10:00,5.59,5.59,5.49,5.5,237700.0,4.8634,4.8634,4.7764,4.7851,237700.0
2008-06-12 12:20:00,5.49,5.53,5.49,5.53,179200.0,4.7764,4.8112,4.7764,4.8112,179200.0
2008-06-12 12:30:00,5.53,5.55,5.51,5.52,93700.0,4.8112,4.8286,4.7938,4.8025,93700.0
2008-06-12 12:40:00,5.52,5.55,5.5,5.5,218500.0,4.8025,4.8286,4.7851,4.7851,218500.0
2008-06-12 12:50:00,5.51,5.51,5.41,5.43,397100.0,4.7938,4.7938,4.7068,4.7242,397100.0
2008-06-12 13:00:00,5.43,5.44,5.42,5.42,145300.0,4.7242,4.7329,4.7155,4.7155,145300.0
2008-06-12 13:10:00,5.43,5.43,5.37,5.39,253100.0,4.7242,4.7242,4.672,4.6894,253100.0
2008-06-12 13:20:00,5.39,5.41,5.35,5.38,221700.0,4.6894,4.7068,4.6546,4.6807,221700.0
2008-06-12 13:30:00,5.39,5.43,5.38,5.42,217600.0,4.6894,4.7242,4.6807,4.7155,217600.0
2008-06-12 13:40:00,5.41,5.42,5.31,5.32,404700.0,4.7068,4.7155,4.6198,4.6285,404700.0
2008-06-12 13:50:00,5.32,5.33,5.27,5.29,604300.0,4.6285,4.6372,4.585,4.6024,604300.0
2008-06-12 14:00:00,5.3,5.33,5.22,5.23,580300.0,4.6111,4.6372,4.5415,4.5502,580300.0
2008-06-12 14:10:00,5.22,5.33,5.13,5.3,981900.0,4.5415,4.6372,4.4632,4.6111,981900.0
2008-06-12 14:20:00,5.3,5.36,5.23,5.26,649400.0,4.6111,4.6633,4.5502,4.5763,649400.0
2008-06-12 14:30:00,5.26,5.27,5.18,5.18,716400.0,4.5763,4.585,4.5067,4.5067,716400.0
2008-06-12 14:40:00,5.18,5.22,5.1,5.11,511800.0,4.5067,4.5415,4.4371,4.4458,511800.0
2008-06-12 14:50:00,5.11,5.18,5.08,5.09,865800.0,4.4458,4.5067,4.4197,4.4284,865800.0
2008-06-12 15:00:00,5.09,5.18,5.08,5.1,592700.0,4.4284,4.5067,4.4197,4.4371,592700.0
2008-06-12 15:10:00,5.1,5.1,5.03,5.03,367600.0,4.4371,4.4371,4.3762,4.3762,367600.0
2008-06-12 15:20:00,5.03,5.04,4.8,4.98,1311900.0,4.3762,4.3849,4.1761,4.3327,1311900.0
2008-06-12 15:30:00,4.98,5.07,4.97,5.01,837400.0,4.3327,4.411,4.324,4.3588,837400.0
2008-06-12 15:40:00,5.01,5.15,5.0,5.15,1257200.0,4.3588,4.4806,4.3501,4.4806,1257200.0
2008-06-12 15:50:00,5.15,5.18,5.0,5.12,1669400.0,4.4806,4.5067,4.3501,4.4545,1669400.0
2008-06-13 09:30:00,5.34,5.46,5.29,5.45,528400.0,4.6459,4.7503,4.6024,4.7416,528400.0
2008-06-13 09:40:00,5.44,5.44,5.24,5.33,523800.0,4.7329,4.7329,4.5589,4.6372,523800.0
2008-06-13 09:50:00,5.32,5.39,5.29,5.37,317900.0,4.6285,4.6894,4.6024,4.672,317900.0
2008-06-13 10:00:00,5.37,5.48,5.32,5.41,707000.0,4.672,4.7677,4.6285,4.7068,707000.0
2008-06-13 10:10:00,5.41,5.49,5.36,5.47,556200.0,4.7068,4.7764,4.6633,4.759,556200.0
2008-06-13 10:20:00,5.47,5.48,5.37,5.38,316100.0,4.759,4.7677,4.672,4.6807,316100.0
2008-06-13 10:30:00,5.39,5.39,5.27,5.29,708700.0,4.6894,4.6894,4.585,4.6024,708700.0
2008-06-13 10:40:00,5.29,5.35,5.26,5.35,314700.0,4.6024,4.6546,4.5763,4.6546,314700.0
2008-06-13 10:50:00,5.35,5.46,5.34,5.37,335400.0,4.6546,4.7503,4.6459,4.672,335400.0
2008-06-13 11:00:00,5.37,5.44,5.35,5.36,285300.0,4.672,4.7329,4.6546,4.6633,285300.0
2008-06-13 11:10:00,5.37,5.38,5.33,5.36,313300.0,4.672,4.6807,4.6372,4.6633,313300.0
2008-06-13 11:20:00,5.36,5.37,5.34,5.34,938500.0,4.6633,4.672,4.6459,4.6459,938500.0
2008-06-13 11:30:00,5.35,5.35,5.28,5.29,252300.0,4.6546,4.6546,4.5937,4.6024,252300.0
2008-06-13 11:40:00,5.28,5.3,5.2,5.23,284900.0,4.5937,4.6111,4.5241,4.5502,284900.0
2008-06-13 11:50:00,5.23,5.34,5.23,5.33,202300.0,4.5502,4.6459,4.5502,4.6372,202300.0
2008-06-13 12:00:00,5.32,5.32,5.25,5.29,293500.0,4.6285,4.6285,4.5676,4.6024,293500.0
2008-06-13 12:10:00,5.29,5.34,5.28,5.32,229500.0,4.6024,4.6459,4.5937,4.6285,229500.0
2008-06-13 12:20:00,5.31,5.32,5.26,5.3,178900.0,4.6198,4.6285,4.5763,4.6111,178900.0
2008-06-13 12:30:00,5.3,5.32,5.29,5.29,137400.0,4.6111,4.6285,4.6024,4.6024,137400.0
2008-06-13 12:40:00,5.29,5.3,5.28,5.3,62100.0,4.6024,4.6111,4.5937,4.6111,62100.0
2008-06-13 12:50:00,5.3,5.3,5.25,5.27,235700.0,4.6111,4.6111,4.5676,4.585,235700.0
2008-06-13 13:00:00,5.27,5.29,5.25,5.25,188100.0,4.585,4.6024,4.5676,4.5676,188100.0
2008-06-13 13:10:00,5.25,5.28,5.22,5.27,552300.0,4.5676,4.5937,4.5415,4.585,552300.0
2008-06-13 13:20:00,5.28,5.3,5.22,5.25,400100.0,4.5937,4.6111,4.5415,4.5676,400100.0
2008-06-13 13:30:00,5.25,5.28,5.25,5.25,286500.0,4.5676,4.5937,4.5676,4.5676,286500.0
2008-06-13 13:40:00,5.26,5.26,5.22,5.24,114900.0,4.5763,4.5763,4.5415,4.5589,114900.0
2008-06-13 13:50:00,5.24,5.27,5.23,5.26,134800.0,4.5589,4.585,4.5502,4.5763,134800.0
2008-06-13 14:00:00,5.26,5.26,5.24,5.25,183000.0,4.5763,4.5763,4.5589,4.5676,183000.0
2008-06-13 14:10:00,5.25,5.27,5.25,5.27,168300.0,4.5676,4.585,4.5676,4.585,168300.0
2008-06-13 14:20:00,5.27,5.28,5.25,5.26,165500.0,4.585,4.5937,4.5676,4.5763,165500.0
2008-06-13 14:30:00,5.26,5.27,5.25,5.27,115300.0,4.5763,4.585,4.5676,4.585,115300.0
2008-06-13 14:40:00,5.27,5.3,5.25,5.27,384900.0,4.585,4.6111,4.5676,4.585,384900.0
2008-06-13 14:50:00,5.27,5.27,5.24,5.27,301300.0,4.585,4.585,4.5589,4.585,301300.0
2008-06-13 15:00:00,5.26,5.32,5.26,5.32,421700.0,4.5763,4.6285,4.5763,4.6285,421700.0
2008-06-13 15:10:00,5.31,5.33,5.26,5.28,635900.0,4.6198,4.6372,4.5763,4.5937,635900.0
2008-06-13 15:20:00,5.28,5.3,5.26,5.26,201700.0,4.5937,4.6111,4.5763,4.5763,201700.0
2008-06-13 15:30:00,5.27,5.29,5.26,5.29,315400.0,4.585,4.6024,4.5763,4.6024,315400.0
2008-06-13 15:40:00,5.29,5.29,5.28,5.28,387500.0,4.6024,4.6024,4.5937,4.5937,387500.0
2008-06-13 15:50:00,5.29,5.3,5.28,5.29,722800.0,4.6024,4.6111,4.5937,4.6024,722800.0
2008-06-16 09:30:00,5.19,5.26,5.11,5.21,446700.0,4.5154,4.5763,4.4458,4.5328,446700.0
2008-06-16 09:40:00,5.21,5.22,5.11,5.15,425900.0,4.5328,4.5415,4.4458,4.4806,425900.0
2008-06-16 09:50:00,5.14,5.15,5.11,5.12,296900.0,4.4719,4.4806,4.4458,4.4545,296900.0
2008-06-16 10:00:00,5.12,5.12,5.06,5.11,474300.0,4.4545,4.4545,4.4023,4.4458,474300.0
2008-06-16 10:10:00,5.12,5.15,5.11,5.13,365500.0,4.4545,4.4806,4.4458,4.4632,365500.0
2008-06-16 10:20:00,5.13,5.13,5.1,5.13,269600.0,4.4632,4.4632,4.4371,4.4632,269600.0
2008-06-16 10:30:00,5.13,5.17,5.12,5.14,393800.0,4.4632,4.498,4.4545,4.4719,393800.0
2008-06-16 10:40:00,5.14,5.16,5.13,5.16,260600.0,4.4719,4.4893,4.4632,4.4893,260600.0
2008-06-16 10:50:00,5.15,5.28,5.15,5.28,350400.0,4.4806,4.5937,4.4806,4.5937,350400.0
2008-06-16 11:00:00,5.27,5.37,5.27,5.37,888000.0,4.585,4.672,4.585,4.672,888000.0
2008-06-16 11:10:00,5.37,5.37,5.32,5.36,287500.0,4.672,4.672,4.6285,4.6633,287500.0
2008-06-16 11:20:00,5.35,5.36,5.3,5.36,369000.0,4.6546,4.6633,4.6111,4.6633,369000.0
2008-06-16 11:30:00,5.35,5.36,5.34,5.36,136500.0,4.6546,4.6633,4.6459,4.6633,136500.0
2008-06-16 11:40:00,5.35,5.46,5.34,5.46,368700.0,4.6546,4.7503,4.6459,4.7503,368700.0
2008-06-16 11:50:00,5.45,5.46,5.41,5.42,153700.0,4.7416,4.7503,4.7068,4.7155,153700.0
2008-06-16 12:00:00,5.42,5.43,5.36,5.37,237200.0,4.7155,4.7242,4.6633,4.672,237200.0
2008-06-16 12:10:00,5.36,5.39,5.36,5.38,233300.0,4.6633,4.6894,4.6633,4.6807,233300.0
2008-06-16 12:20:00,5.38,5.39,5.34,5.35,100200.0,4.6807,4.6894,4.6459,4.6546,100200.0
2008-06-16 12:30:00,5.34,5.37,5.33,5.37,94700.0,4.6459,4.672,4.6372,4.672,94700.0
2008-06-16 12:40:00,5.37,5.39,5.34,5.39,178000.0,4.672,4.6894,4.6459,4.6894,178000.0
2008-06-16 12:50:00,5.39,5.41,5.37,5.37,187600.0,4.6894,4.7068,4.672,4.672,187600.0
2008-06-16 13:00:00,5.36,5.36,5.33,5.34,72400.0,4.6633,4.6633,4.6372,4.6459,72400.0
2008-06-16 13:10:00,5.34,5.4,5.34,5.4,364500.0,4.6459,4.6981,4.6459,4.6981,364500.0
2008-06-16 13:20:00,5.4,5.49,5.4,5.48,293700.0,4.6981,4.7764,4.6981,4.7677,293700.0
2008-06-16 13:30:00,5.49,5.62,5.48,5.58,615700.0,4.7764,4.8895,4.7677,4.8547,615700.0
2008-06-16 13:40:00,5.58,5.64,5.54,5.55,330800.0,4.8547,4.9069,4.8199,4.8286,330800.0
2008-06-16 13:50:00,5.55,5.59,5.51,5.58,376500.0,4.8286,4.8634,4.7938,4.8547,376500.0
2008-06-16 14:00:00,5.58,5.59,5.55,5.58,109400.0,4.8547,4.8634,4.8286,4.8547,109400.0
2008-06-16 14:10:00,5.57,5.6,5.48,5.49,301400.0,4.846,4.8721,4.7677,4.7764,301400.0
2008-06-16 14:20:00,5.49,5.53,5.47,5.52,397700.0,4.7764,4.8112,4.759,4.8025,397700.0
2008-06-16 14:30:00,5.52,5.57,5.52,5.56,117600.0,4.8025,4.846,4.8025,4.8373,117600.0
2008-06-16 14:40:00,5.55,5.57,5.53,5.56,267100.0,4.8286,4.846,4.8112,4.8373,267100.0
2008-06-16 14:50:00,5.56,5.66,5.56,5.61,370100.0,4.8373,4.9243,4.8373,4.8808,370100.0
2008-06-16 15:00:00,5.61,5.61,5.56,5.59,251300.0,4.8808,4.8808,4.8373,4.8634,251300.0
2008-06-16 15:10:00,5.59,5.6,5.57,5.6,131800.0,4.8634,4.8721,4.846,4.8721,131800.0
2008-06-16 15:20:00,5.59,5.6,5.52,5.53,333600.0,4.8634,4.8721,4.8025,4.8112,333600.0
2008-06-16 15:30:00,5.54,5.55,5.49,5.5,173000.0,4.8199,4.8286,4.7764,4.7851,173000.0
2008-06-16 15:40:00,5.5,5.51,5.48,5.49,216100.0,4.7851,4.7938,4.7677,4.7764,216100.0
2008-06-16 15:50:00,5.5,5.55,5.49,5.54,273900.0,4.7851,4.8286,4.7764,4.8199,273900.0
2008-06-17 09:30:00,5.75,5.81,5.7,5.76,461700.0,5.0026,5.0548,4.9591,5.0113,461700.0
2008-06-17 09:40:00,5.76,5.76,5.61,5.68,547400.0,5.0113,5.0113,4.8808,4.9417,547400.0
2008-06-17 09:50:00,5.69,5.72,5.62,5.62,264400.0,4.9504,4.9765,4.8895,4.8895,264400.0
2008-06-17 10:00:00,5.62,5.7,5.62,5.67,221000.0,4.8895,4.9591,4.8895,4.933,221000.0
2008-06-17 10:10:00,5.67,5.82,5.66,5.81,496200.0,4.933,5.0635,4.9243,5.0548,496200.0
2008-06-17 10:20:00,5.82,5.82,5.7,5.71,248800.0,5.0635,5.0635,4.9591,4.9678,248800.0
2008-06-17 10:30:00,5.7,5.76,5.68,5.72,330300.0,4.9591,5.0113,4.9417,4.9765,330300.0
2008-06-17 10:40:00,5.72,5.72,5.63,5.65,290000.0,4.9765,4.9765,4.8982,4.9156,290000.0
2008-06-17 10:50:00,5.64,5.67,5.63,5.67,216100.0,4.9069,4.933,4.8982,4.933,216100.0
2008-06-17 11:00:00,5.66,5.66,5.61,5.62,154400.0,4.9243,4.9243,4.8808,4.8895,154400.0
2008-06-17 11:10:00,5.61,5.63,5.6,5.62,129800.0,4.8808,4.8982,4.8721,4.8895,129800.0
2008-06-17 11:20:00,5.62,5.65,5.57,5.59,252600.0,4.8895,4.9156,4.846,4.8634,252600.0
2008-06-17 11:30:00,5.58,5.6,5.54,5.58,210400.0,4.8547,4.8721,4.8199,4.8547,210400.0
2008-06-17 11:40:00,5.58,5.64,5.58,5.61,159100.0,4.8547,4.9069,4.8547,4.8808,159100.0
2008-06-17 11:50:00,5.61,5.61,5.55,5.58,157200.0,4.8808,4.8808,4.8286,4.8547,157200.0
2008-06-17 12:00:00,5.58,5.61,5.57,5.57,38300.0,4.8547,4.8808,4.846,4.846,38300.0
2008-06-17 12:10:00,5.58,5.65,5.57,5.61,120800.0,4.8547,4.9156,4.846,4.8808,120800.0
2008-06-17 12:20:00,5.61,5.69,5.58,5.66,174100.0,4.8808,4.9504,4.8547,4.9243,174100.0
2008-06-17 12:30:00,5.66,5.67,5.57,5.6,145300.0,4.9243,4.933,4.846,4.8721,145300.0
2008-06-17 12:40:00,5.61,5.68,5.6,5.66,154400.0,4.8808,4.9417,4.8721,4.9243,154400.0
2008-06-17 12:50:00,5.66,5.66,5.63,5.63,97200.0,4.9243,4.9243,4.8982,4.8982,97200.0
2008-06-17 13:00:00,5.64,5.7,5.64,5.69,170700.0,4.9069,4.9591,4.9069,4.9504,170700.0
2008-06-17 13:10:00,5.68,5.72,5.65,5.65,172900.0,4.9417,4.9765,4.9156,4.9156,172900.0
2008-06-17 13:20:00,5.66,5.75,5.66,5.75,203100.0,4.9243,5.0026,4.9243,5.0026,203100.0
2008-06-17 13:30:00,5.75,5.75,5.72,5.73,152700.0,5.0026,5.0026,4.9765,4.9852,152700.0
2008-06-17 13:40:00,5.74,5.78,5.74,5.77,112000.0,4.9939,5.0287,4.9939,5.02,112000.0
2008-06-17 13:50:00,5.77,5.77,5.74,5.76,101000.0,5.02,5.02,4.9939,5.0113,101000.0
2008-06-17 14:00:00,5.76,5.8,5.76,5.77,217500.0,5.0113,5.0461,5.0113,5.02,217500.0
2008-06-17 14:10:00,5.77,5.79,5.77,5.78,92100.0,5.02,5.0374,5.02,5.0287,92100.0
2008-06-17 14:20:00,5.78,5.79,5.72,5.73,104000.0,5.0287,5.0374,4.9765,4.9852,104000.0
2008-06-17 14:30:00,5.73,5.75,5.72,5.74,126200.0,4.9852,5.0026,4.9765,4.9939,126200.0
2008-06-17 14:40:00,5.73,5.74,5.72,5.73,159500.0,4.9852,4.9939,4.9765,4.9852,159500.0
2008-06-17 14:50:00,5.73,5.76,5.7,5.74,333100.0,4.9852,5.0113,4.9591,4.9939,333100.0
2008-06-17 15:00:00,5.74,5.74,5.71,5.73,135500.0,4.9939,4.9939,4.9678,4.9852,135500.0
2008-06-17 15:10:00,5.73,5.74,5.71,5.74,107800.0,4.9852,4.9939,4.9678,4.9939,107800.0
2008-06-17 15:20:00,5.74,5.74,5.7,5.73,203600.0,4.9939,4.9939,4.9591,4.9852,203600.0
2008-06-17 15:30:00,5.73,5.74,5.72,5.72,108500.0,4.9852,4.9939,4.9765,4.9765,108500.0
2008-06-17 15:40:00,5.72,5.74,5.72,5.74,170700.0,4.9765,4.9939,4.9765,4.9939,170700.0
2008-06-17 15:50:00,5.73,5.74,5.7,5.71,236600.0,4.9852,4.9939,4.9591,4.9678,236600.0
2008-06-18 09:30:00,5.5,5.65,5.45,5.53,217100.0,4.7851,4.9156,4.7416,4.8112,217100.0
2008-06-18 09:40:00,5.53,5.61,5.5,5.51,243700.0,4.8112,4.8808,4.7851,4.7938,243700.0
2008-06-18 09:50:00,5.5,5.52,5.46,5.49,203200.0,4.7851,4.8025,4.7503,4.7764,203200.0
2008-06-18 10:00:00,5.48,5.49,5.4,5.43,393700.0,4.7677,4.7764,4.6981,4.7242,393700.0
2008-06-18 10:10:00,5.44,5.46,5.4,5.43,233700.0,4.7329,4.7503,4.6981,4.7242,233700.0
2008-06-18 10:20:00,5.43,5.46,5.42,5.43,252300.0,4.7242,4.7503,4.7155,4.7242,252300.0
2008-06-18 10:30:00,5.42,5.43,5.21,5.37,762400.0,4.7155,4.7242,4.5328,4.672,762400.0
2008-06-18 10:40:00,5.37,5.38,5.35,5.35,272600.0,4.672,4.6807,4.6546,4.6546,272600.0
2008-06-18 10:50:00,5.36,5.38,5.34,5.37,270500.0,4.6633,4.6807,4.6459,4.672,270500.0
2008-06-18 11:00:00,5.37,5.45,5.36,5.44,183700.0,4.672,4.7416,4.6633,4.7329,183700.0
2008-06-18 11:10:00,5.44,5.46,5.41,5.43,171200.0,4.7329,4.7503,4.7068,4.7242,171200.0
2008-06-18 11:20:00,5.43,5.53,5.43,5.49,197600.0,4.7242,4.8112,4.7242,4.7764,197600.0
2008-06-18 11:30:00,5.48,5.57,5.48,5.56,272000.0,4.7677,4.846,4.7677,4.8373,272000.0
2008-06-18 11:40:00,5.56,5.58,5.47,5.48,167500.0,4.8373,4.8547,4.759,4.7677,167500.0
2008-06-18 11:50:00,5.49,5.57,5.49,5.52,173800.0,4.7764,4.846,4.7764,4.8025,173800.0
2008-06-18 12:00:00,5.53,5.55,5.46,5.46,140100.0,4.8112,4.8286,4.7503,4.7503,140100.0
2008-06-18 12:10:00,5.47,5.48,5.43,5.44,149800.0,4.759,4.7677,4.7242,4.7329,149800.0
2008-06-18 12:20:00,5.44,5.46,5.41,5.43,121400.0,4.7329,4.7503,4.7068,4.7242,121400.0
2008-06-18 12:30:00,5.43,5.45,5.42,5.44,80700.0,4.7242,4.7416,4.7155,4.7329,80700.0
2008-06-18 12:40:00,5.44,5.44,5.35,5.4,275000.0,4.7329,4.7329,4.6546,4.6981,275000.0
2008-06-18 12:50:00,5.4,5.42,5.39,5.41,71500.0,4.6981,4.7155,4.6894,4.7068,71500.0
2008-06-18 13:00:00,5.41,5.41,5.35,5.35,106900.0,4.7068,4.7068,4.6546,4.6546,106900.0
2008-06-18 13:10:00,5.35,5.38,5.33,5.34,196100.0,4.6546,4.6807,4.6372,4.6459,196100.0
2008-06-18 13:20:00,5.33,5.34,5.32,5.34,79400.0,4.6372,4.6459,4.6285,4.6459,79400.0
2008-06-18 13:30:00,5.34,5.34,5.31,5.32,170200.0,4.6459,4.6459,4.6198,4.6285,170200.0
2008-06-18 13:40:00,5.32,5.54,5.31,5.42,534700.0,4.6285,4.8199,4.6198,4.7155,534700.0
2008-06-18 13:50:00,5.42,5.47,5.32,5.36,386100.0,4.7155,4.759,4.6285,4.6633,386100.0
2008-06-18 14:00:00,5.36,5.4,5.34,5.39,242500.0,4.6633,4.6981,4.6459,4.6894,242500.0
2008-06-18 14:10:00,5.39,5.41,5.37,5.39,273200.0,4.6894,4.7068,4.672,4.6894,273200.0
2008-06-18 14:20:00,5.39,5.39,5.29,5.37,483900.0,4.6894,4.6894,4.6024,4.672,483900.0
2008-06-18 14:30:00,5.36,5.41,5.36,5.41,204400.0,4.6633,4.7068,4.6633,4.7068,204400.0
2008-06-18 14:40:00,5.4,5.43,5.38,5.38,177400.0,4.6981,4.7242,4.6807,4.6807,177400.0
2008-06-18 14:50:00,5.39,5.43,5.38,5.43,94600.0,4.6894,4.7242,4.6807,4.7242,94600.0
2008-06-18 15:00:00,5.43,5.45,5.4,5.45,208400.0,4.7242,4.7416,4.6981,4.7416,208400.0
2008-06-18 15:10:00,5.44,5.45,5.41,5.43,229500.0,4.7329,4.7416,4.7068,4.7242,229500.0
2008-06-18 15:20:00,5.43,5.46,5.42,5.46,198000.0,4.7242,4.7503,4.7155,4.7503,198000.0
2008-06-18 15:30:00,5.46,5.46,5.43,5.44,215600.0,4.7503,4.7503,4.7242,4.7329,215600.0
2008-06-18 15:40:00,5.44,5.44,5.41,5.43,278600.0,4.7329,4.7329,4.7068,4.7242,278600.0
2008-06-18 15:50:00,5.44,5.45,5.42,5.44,682500.0,4.7329,4.7416,4.7155,4.7329,682500.0
2008-06-19 09:30:00,5.47,5.68,5.44,5.65,485700.0,4.759,4.9417,4.7329,4.9156,485700.0
2008-06-19 09:40:00,5.64,5.75,5.63,5.73,403900.0,4.9069,5.0026,4.8982,4.9852,403900.0
2008-06-19 09:50:00,5.74,5.75,5.7,5.74,417500.0,4.9939,5.0026,4.9591,4.9939,417500.0
2008-06-19 10:00:00,5.73,5.77,5.7,5.75,344900.0,4.9852,5.02,4.9591,5.0026,344900.0
2008-06-19 10:10:00,5.75,5.75,5.71,5.75,262500.0,5.0026,5.0026,4.9678,5.0026,262500.0
2008-06-19 10:20:00,5.75,5.78,5.74,5.76,271400.0,5.0026,5.0287,4.9939,5.0113,271400.0
2008-06-19 10:30:00,5.76,5.76,5.65,5.69,857000.0,5.0113,5.0113,4.9156,4.9504,857000.0
2008-06-19 10:40:00,5.7,5.71,5.68,5.7,201400.0,4.9591,4.9678,4.9417,4.9591,201400.0
2008-06-19 10:50:00,5.7,5.78,5.7,5.78,311100.0,4.9591,5.0287,4.9591,5.0287,311100.0
2008-06-19 11:00:00,5.79,5.8,5.71,5.72,298800.0,5.0374,5.0461,4.9678,4.9765,298800.0
2008-06-19 11:10:00,5.73,5.79,5.73,5.79,86500.0,4.9852,5.0374,4.9852,5.0374,86500.0
2008-06-19 11:20:00,5.79,5.83,5.78,5.81,300200.0,5.0374,5.0722,5.0287,5.0548,300200.0
2008-06-19 11:30:00,5.81,5.89,5.81,5.88,292700.0,5.0548,5.1244,5.0548,5.1157,292700.0
2008-06-19 11:40:00,5.88,6.01,5.87,5.97,479100.0,5.1157,5.2289,5.107,5.1941,479100.0
2008-06-19 11:50:00,5.98,5.98,5.89,5.89,384800.0,5.2028,5.2028,5.1244,5.1244,384800.0
2008-06-19 12:00:00,5.89,5.99,5.87,5.99,365400.0,5.1244,5.2115,5.107,5.2115,365400.0
2008-06-19 12:10:00,5.99,6.09,5.96,6.06,331100.0,5.2115,5.2985,5.1854,5.2724,331100.0
2008-06-19 12:20:00,6.05,6.12,6.04,6.1,282100.0,5.2637,5.3246,5.255,5.3072,282100.0
2008-06-19 12:30:00,6.1,6.2,6.1,6.11,467200.0,5.3072,5.3942,5.3072,5.3159,467200.0
2008-06-19 12:40:00,6.11,6.2,6.06,6.07,414000.0,5.3159,5.3942,5.2724,5.2811,414000.0
2008-06-19 12:50:00,6.07,6.08,6.0,6.03,292800.0,5.2811,5.2898,5.2202,5.2463,292800.0
2008-06-19 13:00:00,6.03,6.04,5.96,5.97,208300.0,5.2463,5.255,5.1854,5.1941,208300.0
2008-06-19 13:10:00,5.98,6.09,5.98,6.07,261200.0,5.2028,5.2985,5.2028,5.2811,261200.0
2008-06-19 13:20:00,6.07,6.09,6.04,6.06,138600.0,5.2811,5.2985,5.255,5.2724,138600.0
2008-06-19 13:30:00,6.07,6.08,6.06,6.06,63900.0,5.2811,5.2898,5.2724,5.2724,63900.0
2008-06-19 13:40:00,6.06,6.07,5.94,5.96,272700.0,5.2724,5.2811,5.168,5.1854,272700.0
2008-06-19 13:50:00,5.95,5.96,5.9,5.95,180200.0,5.1767,5.1854,5.1331,5.1767,180200.0
2008-06-19 14:00:00,5.95,5.97,5.93,5.96,92000.0,5.1767,5.1941,5.1592,5.1854,92000.0
2008-06-19 14:10:00,5.96,6.02,5.95,6.01,217300.0,5.1854,5.2376,5.1767,5.2289,217300.0
2008-06-19 14:20:00,6.0,6.12,5.97,6.09,294500.0,5.2202,5.3246,5.1941,5.2985,294500.0
2008-06-19 14:30:00,6.08,6.15,6.08,6.12,209200.0,5.2898,5.3507,5.2898,5.3246,209200.0
2008-06-19 14:40:00,6.11,6.16,6.11,6.15,190000.0,5.3159,5.3594,5.3159,5.3507,190000.0
2008-06-19 14:50:00,6.16,6.17,6.07,6.11,301700.0,5.3594,5.3681,5.2811,5.3159,301700.0
2008-06-19 15:00:00,6.12,6.25,6.11,6.25,330000.0,5.3246,5.4377,5.3159,5.4377,330000.0
2008-06-19 15:10:00,6.25,6.25,6.16,6.21,550600.0,5.4377,5.4377,5.3594,5.4029,550600.0
2008-06-19 15:20:00,6.2,6.21,6.15,6.19,477700.0,5.3942,5.4029,5.3507,5.3855,477700.0
2008-06-19 15:30:00,6.2,6.21,6.18,6.2,444600.0,5.3942,5.4029,5.3768,5.3942,444600.0
2008-06-19 15:40:00,6.2,6.29,6.19,6.27,588600.0,5.3942,5.4725,5.3855,5.4551,588600.0
2008-06-19 15:50:00,6.27,6.38,6.27,6.37,1244000.0,5.4551,5.5508,5.4551,5.5421,1244000.0
2008-06-20 09:30:00,5.93,6.08,5.93,5.98,595900.0,5.1592,5.2898,5.1592,5.2028,595900.0
2008-06-20 09:40:00,5.98,6.0,5.85,5.86,573100.0,5.2028,5.2202,5.0896,5.0983,573100.0
2008-06-20 09:50:00,5.87,5.88,5.55,5.65,1067300.0,5.107,5.1157,4.8286,4.9156,1067300.0
2008-06-20 10:00:00,5.65,5.75,5.51,5.55,1014000.0,4.9156,5.0026,4.7938,4.8286,1014000.0
2008-06-20 10:10:00,5.55,5.69,5.54,5.67,982200.0,4.8286,4.9504,4.8199,4.933,982200.0
2008-06-20 10:20:00,5.66,5.79,5.65,5.77,505800.0,4.9243,5.0374,4.9156,5.02,505800.0
2008-06-20 10:30:00,5.77,5.79,5.67,5.67,651200.0,5.02,5.0374,4.933,4.933,651200.0
2008-06-20 10:40:00,5.67,5.73,5.61,5.72,450100.0,4.933,4.9852,4.8808,4.9765,450100.0
2008-06-20 10:50:00,5.73,5.78,5.69,5.76,315100.0,4.9852,5.0287,4.9504,5.0113,315100.0
2008-06-20 11:00:00,5.76,5.77,5.67,5.67,383200.0,5.0113,5.02,4.933,4.933,383200.0
2008-06-20 11:10:00,5.67,5.75,5.65,5.74,331800.0,4.933,5.0026,4.9156,4.9939,331800.0
2008-06-20 11:20:00,5.74,5.84,5.72,5.79,272700.0,4.9939,5.0809,4.9765,5.0374,272700.0
2008-06-20 11:30:00,5.79,5.83,5.75,5.79,393200.0,5.0374,5.0722,5.0026,5.0374,393200.0
2008-06-20 11:40:00,5.79,5.84,5.76,5.82,286000.0,5.0374,5.0809,5.0113,5.0635,286000.0
2008-06-20 11:50:00,5.82,5.87,5.81,5.87,141800.0,5.0635,5.107,5.0548,5.107,141800.0
2008-06-20 12:00:00,5.86,5.88,5.84,5.86,156900.0,5.0983,5.1157,5.0809,5.0983,156900.0
2008-06-20 12:10:00,5.85,5.89,5.85,5.88,79500.0,5.0896,5.1244,5.0896,5.1157,79500.0
2008-06-20 12:20:00,5.88,5.89,5.86,5.89,254000.0,5.1157,5.1244,5.0983,5.1244,254000.0
2008-06-20 12:30:00,5.89,5.94,5.87,5.92,138400.0,5.1244,5.168,5.107,5.1505,138400.0
2008-06-20 12:40:00,5.92,5.96,5.9,5.92,260500.0,5.1505,5.1854,5.1331,5.1505,260500.0
2008-06-20 12:50:00,5.92,5.93,5.91,5.93,76600.0,5.1505,5.1592,5.1418,5.1592,76600.0
2008-06-20 13:00:00,5.93,5.95,5.91,5.95,119600.0,5.1592,5.1767,5.1418,5.1767,119600.0
2008-06-20 13:10:00,5.95,5.97,5.93,5.95,94100.0,5.1767,5.1941,5.1592,5.1767,94100.0
2008-06-20 13:20:00,5.95,5.95,5.85,5.86,261100.0,5.1767,5.1767,5.0896,5.0983,261100.0
2008-06-20 13:30:00,5.86,5.89,5.73,5.85,407300.0,5.0983,5.1244,4.9852,5.0896,407300.0
2008-06-20 13:40:00,5.85,5.86,5.72,5.79,277000.0,5.0896,5.0983,4.9765,5.0374,277000.0
2008-06-20 13:50:00,5.79,5.86,5.78,5.82,163400.0,5.0374,5.0983,5.0287,5.0635,163400.0
2008-06-20 14:00:00,5.81,5.82,5.79,5.8,112200.0,5.0548,5.0635,5.0374,5.0461,112200.0
2008-06-20 14:10:00,5.8,5.81,5.67,5.69,257000.0,5.0461,5.0548,4.933,4.9504,257000.0
2008-06-20 14:20:00,5.7,5.77,5.68,5.73,195700.0,4.9591,5.02,4.9417,4.9852,195700.0
2008-06-20 14:30:00,5.73,5.75,5.7,5.7,140000.0,4.9852,5.0026,4.9591,4.9591,140000.0
2008-06-20 14:40:00,5.7,5.75,5.7,5.74,111100.0,4.9591,5.0026,4.9591,4.9939,111100.0
2008-06-20 14:50:00,5.73,5.74,5.68,5.68,189100.0,4.9852,4.9939,4.9417,4.9417,189100.0
2008-06-20 15:00:00,5.69,5.69,5.66,5.66,183900.0,4.9504,4.9504,4.9243,4.9243,183900.0
2008-06-20 15:10:00,5.66,5.74,5.66,5.68,171700.0,4.9243,4.9939,4.9243,4.9417,171700.0
2008-06-20 15:20:00,5.68,5.79,5.68,5.69,330400.0,4.9417,5.0374,4.9417,4.9504,330400.0
2008-06-20 15:30:00,5.7,5.72,5.69,5.7,200000.0,4.9591,4.9765,4.9504,4.9591,200000.0
2008-06-20 15:40:00,5.7,5.74,5.67,5.72,417000.0,4.9591,4.9939,4.933,4.9765,417000.0
2008-06-20 15:50:00,5.72,5.75,5.7,5.72,316300.0,4.9765,5.0026,4.9591,4.9765,316300.0
2008-06-23 09:30:00,5.89,5.89,5.6,5.63,338300.0,5.1244,5.1244,4.8721,4.8982,338300.0
2008-06-23 09:40:00,5.63,5.69,5.58,5.58,340500.0,4.8982,4.9504,4.8547,4.8547,340500.0
2008-06-23 09:50:00,5.59,5.6,5.38,5.4,757100.0,4.8634,4.8721,4.6807,4.6981,757100.0
2008-06-23 10:00:00,5.39,5.43,5.3,5.32,1506500.0,4.6894,4.7242,4.6111,4.6285,1506500.0
2008-06-23 10:10:00,5.33,5.45,5.32,5.39,589100.0,4.6372,4.7416,4.6285,4.6894,589100.0
2008-06-23 10:20:00,5.39,5.39,5.32,5.33,516500.0,4.6894,4.6894,4.6285,4.6372,516500.0
2008-06-23 10:30:00,5.34,5.39,5.33,5.37,245500.0,4.6459,4.6894,4.6372,4.672,245500.0
2008-06-23 10:40:00,5.37,5.38,5.3,5.3,449100.0,4.672,4.6807,4.6111,4.6111,449100.0
2008-06-23 10:50:00,5.31,5.32,5.25,5.27,714600.0,4.6198,4.6285,4.5676,4.585,714600.0
2008-06-23 11:00:00,5.27,5.31,5.26,5.26,257100.0,4.585,4.6198,4.5763,4.5763,257100.0
2008-06-23 11:10:00,5.27,5.28,5.24,5.25,307000.0,4.585,4.5937,4.5589,4.5676,307000.0
2008-06-23 11:20:00,5.25,5.29,5.23,5.24,315700.0,4.5676,4.6024,4.5502,4.5589,315700.0
2008-06-23 11:30:00,5.24,5.27,5.2,5.2,332800.0,4.5589,4.585,4.5241,4.5241,332800.0
2008-06-23 11:40:00,5.2,5.21,5.11,5.16,532500.0,4.5241,4.5328,4.4458,4.4893,532500.0
2008-06-23 11:50:00,5.16,5.21,5.16,5.2,196500.0,4.4893,4.5328,4.4893,4.5241,196500.0
2008-06-23 12:00:00,5.21,5.22,5.15,5.15,218300.0,4.5328,4.5415,4.4806,4.4806,218300.0
2008-06-23 12:10:00,5.15,5.16,5.15,5.15,96100.0,4.4806,4.4893,4.4806,4.4806,96100.0
2008-06-23 12:20:00,5.16,5.16,5.12,5.12,305500.0,4.4893,4.4893,4.4545,4.4545,305500.0
2008-06-23 12:30:00,5.12,5.16,5.12,5.15,376500.0,4.4545,4.4893,4.4545,4.4806,376500.0
2008-06-23 12:40:00,5.15,5.19,5.15,5.19,608800.0,4.4806,4.5154,4.4806,4.5154,608800.0
2008-06-23 12:50:00,5.19,5.23,5.17,5.19,297500.0,4.5154,4.5502,4.498,4.5154,297500.0
2008-06-23 13:00:00,5.19,5.27,5.18,5.27,191600.0,4.5154,4.585,4.5067,4.585,191600.0
2008-06-23 13:10:00,5.27,5.27,5.21,5.22,334000.0,4.585,4.585,4.5328,4.5415,334000.0
2008-06-23 13:20:00,5.21,5.22,5.17,5.17,272900.0,4.5328,4.5415,4.498,4.498,272900.0
2008-06-23 13:30:00,5.18,5.21,5.17,5.21,216400.0,4.5067,4.5328,4.498,4.5328,216400.0
2008-06-23 13:40:00,5.21,5.21,5.17,5.19,174400.0,4.5328,4.5328,4.498,4.5154,174400.0
2008-06-23 13:50:00,5.19,5.21,5.16,5.17,208900.0,4.5154,4.5328,4.4893,4.498,208900.0
2008-06-23 14:00:00,5.17,5.19,5.16,5.16,686600.0,4.498,4.5154,4.4893,4.4893,686600.0
2008-06-23 14:10:00,5.16,5.2,5.15,5.2,343600.0,4.4893,4.5241,4.4806,4.5241,343600.0
2008-06-23 14:20:00,5.2,5.21,5.19,5.2,229600.0,4.5241,4.5328,4.5154,4.5241,229600.0
2008-06-23 14:30:00,5.2,5.2,5.15,5.16,349600.0,4.5241,4.5241,4.4806,4.4893,349600.0
2008-06-23 14:40:00,5.16,5.16,5.07,5.07,421600.0,4.4893,4.4893,4.411,4.411,421600.0
2008-06-23 14:50:00,5.08,5.14,5.07,5.12,381600.0,4.4197,4.4719,4.411,4.4545,381600.0
2008-06-23 15:00:00,5.12,5.12,5.07,5.07,341400.0,4.4545,4.4545,4.411,4.411,341400.0
2008-06-23 15:10:00,5.07,5.1,5.06,5.08,483700.0,4.411,4.4371,4.4023,4.4197,483700.0
2008-06-23 15:20:00,5.08,5.1,5.05,5.07,590300.0,4.4197,4.4371,4.3936,4.411,590300.0
2008-06-23 15:30:00,5.08,5.09,5.05,5.07,706600.0,4.4197,4.4284,4.3936,4.411,706600.0
2008-06-23 15:40:00,5.07,5.09,5.0,5.0,1211900.0,4.411,4.4284,4.3501,4.3501,1211900.0
2008-06-23 15:50:00,5.01,5.05,4.95,5.04,1680100.0,4.3588,4.3936,4.3066,4.3849,1680100.0
2008-06-24 09:30:00,5.1,5.11,4.85,4.9,795100.0,4.4371,4.4458,4.2196,4.2631,795100.0
2008-06-24 09:40:00,4.9,4.91,4.84,4.89,278400.0,4.2631,4.2718,4.2109,4.2544,278400.0
2008-06-24 09:50:00,4.89,4.98,4.87,4.93,294000.0,4.2544,4.3327,4.237,4.2892,294000.0
2008-06-24 10:00:00,4.93,4.94,4.89,4.89,286900.0,4.2892,4.2979,4.2544,4.2544,286900.0
2008-06-24 10:10:00,4.89,4.91,4.84,4.89,1065800.0,4.2544,4.2718,4.2109,4.2544,1065800.0
2008-06-24 10:20:00,4.9,5.06,4.89,5.05,399700.0,4.2631,4.4023,4.2544,4.3936,399700.0
2008-06-24 10:30:00,5.05,5.09,4.99,5.03,533600.0,4.3936,4.4284,4.3414,4.3762,533600.0
2008-06-24 10:40:00,5.04,5.1,5.02,5.06,329100.0,4.3849,4.4371,4.3675,4.4023,329100.0
2008-06-24 10:50:00,5.07,5.19,5.07,5.18,593300.0,4.411,4.5154,4.411,4.5067,593300.0
2008-06-24 11:00:00,5.19,5.28,5.19,5.23,679900.0,4.5154,4.5937,4.5154,4.5502,679900.0
2008-06-24 11:10:00,5.24,5.3,5.22,5.28,462800.0,4.5589,4.6111,4.5415,4.5937,462800.0
2008-06-24 11:20:00,5.28,5.32,5.27,5.31,819800.0,4.5937,4.6285,4.585,4.6198,819800.0
2008-06-24 11:30:00,5.31,5.38,5.31,5.38,489900.0,4.6198,4.6807,4.6198,4.6807,489900.0
2008-06-24 11:40:00,5.38,5.41,5.38,5.4,365400.0,4.6807,4.7068,4.6807,4.6981,365400.0
2008-06-24 11:50:00,5.39,5.5,5.39,5.43,659800.0,4.6894,4.7851,4.6894,4.7242,659800.0
2008-06-24 12:00:00,5.43,5.49,5.37,5.46,1122800.0,4.7242,4.7764,4.672,4.7503,1122800.0
2008-06-24 12:10:00,5.45,5.46,5.44,5.45,618600.0,4.7416,4.7503,4.7329,4.7416,618600.0
2008-06-24 12:20:00,5.45,5.46,5.41,5.44,443800.0,4.7416,4.7503,4.7068,4.7329,443800.0
2008-06-24 12:30:00,5.44,5.44,5.41,5.41,138900.0,4.7329,4.7329,4.7068,4.7068,138900.0
2008-06-24 12:40:00,5.41,5.41,5.33,5.36,214500.0,4.7068,4.7068,4.6372,4.6633,214500.0
2008-06-24 12:50:00,5.35,5.36,5.29,5.34,205100.0,4.6546,4.6633,4.6024,4.6459,205100.0
2008-06-24 13:00:00,5.34,5.38,5.32,5.37,187500.0,4.6459,4.6807,4.6285,4.672,187500.0
2008-06-24 13:10:00,5.37,5.37,5.32,5.36,170700.0,4.672,4.672,4.6285,4.6633,170700.0
2008-06-24 13:20:00,5.36,5.43,5.35,5.35,227100.0,4.6633,4.7242,4.6546,4.6546,227100.0
2008-06-24 13:30:00,5.36,5.39,5.35,5.37,92300.0,4.6633,4.6894,4.6546,4.672,92300.0
2008-06-24 13:40:00,5.38,5.38,5.35,5.37,147500.0,4.6807,4.6807,4.6546,4.672,147500.0
2008-06-24 13:50:00,5.37,5.38,5.35,5.35,117000.0,4.672,4.6807,4.6546,4.6546,117000.0
2008-06-24 14:00:00,5.35,5.41,5.35,5.38,238200.0,4.6546,4.7068,4.6546,4.6807,238200.0
2008-06-24 14:10:00,5.38,5.42,5.37,5.4,137000.0,4.6807,4.7155,4.672,4.6981,137000.0
2008-06-24 14:20:00,5.4,5.41,5.39,5.4,69200.0,4.6981,4.7068,4.6894,4.6981,69200.0
2008-06-24 14:30:00,5.4,5.41,5.39,5.41,119200.0,4.6981,4.7068,4.6894,4.7068,119200.0
2008-06-24 14:40:00,5.4,5.43,5.36,5.37,383900.0,4.6981,4.7242,4.6633,4.672,383900.0
2008-06-24 14:50:00,5.36,5.37,5.31,5.32,335300.0,4.6633,4.672,4.6198,4.6285,335300.0
2008-06-24 15:00:00,5.33,5.36,5.25,5.26,408100.0,4.6372,4.6633,4.5676,4.5763,408100.0
2008-06-24 15:10:00,5.27,5.28,5.25,5.25,182100.0,4.585,4.5937,4.5676,4.5676,182100.0
2008-06-24 15:20:00,5.26,5.26,5.25,5.26,274200.0,4.5763,4.5763,4.5676,4.5763,274200.0
2008-06-24 15:30:00,5.26,5.28,5.17,5.22,305400.0,4.5763,4.5937,4.498,4.5415,305400.0
2008-06-24 15:40:00,5.22,5.3,5.21,5.28,797700.0,4.5415,4.6111,4.5328,4.5937,797700.0
2008-06-24 15:50:00,5.29,5.29,5.22,5.22,901900.0,4.6024,4.6024,4.5415,4.5415,901900.0
2008-06-25 09:30:00,5.48,5.48,5.28,5.36,640600.0,4.7677,4.7677,4.5937,4.6633,640600.0
2008-06-25 09:40:00,5.36,5.4,5.33,5.37,321300.0,4.6633,4.6981,4.6372,4.672,321300.0
2008-06-25 09:50:00,5.38,5.38,5.29,5.3,266000.0,4.6807,4.6807,4.6024,4.6111,266000.0
2008-06-25 10:00:00,5.31,5.39,5.31,5.36,348600.0,4.6198,4.6894,4.6198,4.6633,348600.0
2008-06-25 10:10:00,5.36,5.4,5.31,5.32,221700.0,4.6633,4.6981,4.6198,4.6285,221700.0
2008-06-25 10:20:00,5.32,5.38,5.31,5.37,206000.0,4.6285,4.6807,4.6198,4.672,206000.0
2008-06-25 10:30:00,5.38,5.49,5.38,5.47,899900.0,4.6807,4.7764,4.6807,4.759,899900.0
2008-06-25 10:40:00,5.46,5.69,5.45,5.62,1336600.0,4.7503,4.9504,4.7416,4.8895,1336600.0
2008-06-25 10:50:00,5.63,5.74,5.61,5.72,1188700.0,4.8982,4.9939,4.8808,4.9765,1188700.0
2008-06-25 11:00:00,5.73,5.76,5.66,5.68,599400.0,4.9852,5.0113,4.9243,4.9417,599400.0
2008-06-25 11:10:00,5.68,5.69,5.56,5.61,517700.0,4.9417,4.9504,4.8373,4.8808,517700.0
2008-06-25 11:20:00,5.62,5.71,5.61,5.65,432700.0,4.8895,4.9678,4.8808,4.9156,432700.0
2008-06-25 11:30:00,5.64,5.71,5.64,5.71,381300.0,4.9069,4.9678,4.9069,4.9678,381300.0
2008-06-25 11:40:00,5.7,5.7,5.62,5.62,238100.0,4.9591,4.9591,4.8895,4.8895,238100.0
2008-06-25 11:50:00,5.62,5.64,5.58,5.62,174900.0,4.8895,4.9069,4.8547,4.8895,174900.0
2008-06-25 12:00:00,5.62,5.63,5.59,5.6,107500.0,4.8895,4.8982,4.8634,4.8721,107500.0
2008-06-25 12:10:00,5.6,5.63,5.6,5.62,59700.0,4.8721,4.8982,4.8721,4.8895,59700.0
2008-06-25 12:20:00,5.62,5.63,5.6,5.61,65100.0,4.8895,4.8982,4.8721,4.8808,65100.0
2008-06-25 12:30:00,5.61,5.62,5.6,5.62,85700.0,4.8808,4.8895,4.8721,4.8895,85700.0
2008-06-25 12:40:00,5.62,5.64,5.61,5.62,241100.0,4.8895,4.9069,4.8808,4.8895,241100.0
2008-06-25 12:50:00,5.62,5.67,5.62,5.65,381200.0,4.8895,4.933,4.8895,4.9156,381200.0
2008-06-25 13:00:00,5.65,5.65,5.61,5.61,159100.0,4.9156,4.9156,4.8808,4.8808,159100.0
2008-06-25 13:10:00,5.62,5.63,5.61,5.63,184000.0,4.8895,4.8982,4.8808,4.8982,184000.0
2008-06-25 13:20:00,5.62,5.66,5.62,5.63,163200.0,4.8895,4.9243,4.8895,4.8982,163200.0
2008-06-25 13:30:00,5.62,5.63,5.55,5.55,216900.0,4.8895,4.8982,4.8286,4.8286,216900.0
2008-06-25 13:40:00,5.56,5.61,5.56,5.6,165600.0,4.8373,4.8808,4.8373,4.8721,165600.0
2008-06-25 13:50:00,5.6,5.6,5.56,5.58,411200.0,4.8721,4.8721,4.8373,4.8547,411200.0
2008-06-25 14:00:00,5.58,5.61,5.58,5.59,135700.0,4.8547,4.8808,4.8547,4.8634,135700.0
2008-06-25 14:10:00,5.58,5.59,5.42,5.45,508400.0,4.8547,4.8634,4.7155,4.7416,508400.0
2008-06-25 14:20:00,5.45,5.49,5.37,5.37,621400.0,4.7416,4.7764,4.672,4.672,621400.0
2008-06-25 14:30:00,5.38,5.43,5.31,5.39,354700.0,4.6807,4.7242,4.6198,4.6894,354700.0
2008-06-25 14:40:00,5.39,5.4,5.29,5.39,440700.0,4.6894,4.6981,4.6024,4.6894,440700.0
2008-06-25 14:50:00,5.4,5.4,5.35,5.37,264500.0,4.6981,4.6981,4.6546,4.672,264500.0
2008-06-25 15:00:00,5.38,5.45,5.36,5.41,267900.0,4.6807,4.7416,4.6633,4.7068,267900.0
2008-06-25 15:10:00,5.41,5.42,5.34,5.36,241900.0,4.7068,4.7155,4.6459,4.6633,241900.0
2008-06-25 15:20:00,5.36,5.36,5.29,5.33,435300.0,4.6633,4.6633,4.6024,4.6372,435300.0
2008-06-25 15:30:00,5.33,5.35,5.27,5.31,383100.0,4.6372,4.6546,4.585,4.6198,383100.0
2008-06-25 15:40:00,5.3,5.32,5.27,5.29,243000.0,4.6111,4.6285,4.585,4.6024,243000.0
2008-06-25 15:50:00,5.28,5.33,5.27,5.29,456300.0,4.5937,4.6372,4.585,4.6024,456300.0
2008-06-26 09:30:00,5.05,5.17,5.05,5.14,459200.0,4.3936,4.498,4.3936,4.4719,459200.0
2008-06-26 09:40:00,5.14,5.17,5.1,5.13,286000.0,4.4719,4.498,4.4371,4.4632,286000.0
2008-06-26 09:50:00,5.13,5.15,5.08,5.13,591400.0,4.4632,4.4806,4.4197,4.4632,591400.0
2008-06-26 10:00:00,5.14,5.17,5.14,5.14,455700.0,4.4719,4.498,4.4719,4.4719,455700.0
2008-06-26 10:10:00,5.14,5.17,5.11,5.16,243200.0,4.4719,4.498,4.4458,4.4893,243200.0
2008-06-26 10:20:00,5.16,5.26,5.16,5.24,350300.0,4.4893,4.5763,4.4893,4.5589,350300.0
2008-06-26 10:30:00,5.23,5.26,5.22,5.22,332600.0,4.5502,4.5763,4.5415,4.5415,332600.0
2008-06-26 10:40:00,5.21,5.25,5.19,5.23,283100.0,4.5328,4.5676,4.5154,4.5502,283100.0
2008-06-26 10:50:00,5.23,5.24,5.21,5.21,156400.0,4.5502,4.5589,4.5328,4.5328,156400.0
2008-06-26 11:00:00,5.21,5.22,5.18,5.21,149700.0,4.5328,4.5415,4.5067,4.5328,149700.0
2008-06-26 11:10:00,5.22,5.29,5.22,5.25,243000.0,4.5415,4.6024,4.5415,4.5676,243000.0
2008-06-26 11:20:00,5.25,5.27,5.22,5.23,327700.0,4.5676,4.585,4.5415,4.5502,327700.0
2008-06-26 11:30:00,5.22,5.27,5.22,5.23,277800.0,4.5415,4.585,4.5415,4.5502,277800.0
2008-06-26 11:40:00,5.23,5.24,5.22,5.24,122500.0,4.5502,4.5589,4.5415,4.5589,122500.0
2008-06-26 11:50:00,5.24,5.36,5.24,5.35,241000.0,4.5589,4.6633,4.5589,4.6546,241000.0
2008-06-26 12:00:00,5.35,5.36,5.31,5.33,1004200.0,4.6546,4.6633,4.6198,4.6372,1004200.0
2008-06-26 12:10:00,5.34,5.43,5.29,5.3,561200.0,4.6459,4.7242,4.6024,4.6111,561200.0
2008-06-26 12:20:00,5.3,5.33,5.29,5.29,162300.0,4.6111,4.6372,4.6024,4.6024,162300.0
2008-06-26 12:30:00,5.3,5.31,5.25,5.31,190600.0,4.6111,4.6198,4.5676,4.6198,190600.0
2008-06-26 12:40:00,5.31,5.32,5.3,5.31,89800.0,4.6198,4.6285,4.6111,4.6198,89800.0
2008-06-26 12:50:00,5.31,5.35,5.3,5.33,147300.0,4.6198,4.6546,4.6111,4.6372,147300.0
2008-06-26 13:00:00,5.34,5.39,5.33,5.34,303000.0,4.6459,4.6894,4.6372,4.6459,303000.0
2008-06-26 13:10:00,5.34,5.37,5.34,5.36,81200.0,4.6459,4.672,4.6459,4.6633,81200.0
2008-06-26 13:20:00,5.37,5.38,5.32,5.33,184900.0,4.672,4.6807,4.6285,4.6372,184900.0
2008-06-26 13:30:00,5.33,5.35,5.33,5.34,79900.0,4.6372,4.6546,4.6372,4.6459,79900.0
2008-06-26 13:40:00,5.35,5.39,5.34,5.36,268700.0,4.6546,4.6894,4.6459,4.6633,268700.0
2008-06-26 13:50:00,5.35,5.42,5.34,5.4,496100.0,4.6546,4.7155,4.6459,4.6981,496100.0
2008-06-26 14:00:00,5.4,5.42,5.39,5.4,252000.0,4.6981,4.7155,4.6894,4.6981,252000.0
2008-06-26 14:10:00,5.4,5.42,5.36,5.41,741500.0,4.6981,4.7155,4.6633,4.7068,741500.0
2008-06-26 14:20:00,5.4,5.4,5.17,5.37,732700.0,4.6981,4.6981,4.498,4.672,732700.0
2008-06-26 14:30:00,5.37,5.39,5.33,5.36,6370600.0,4.672,4.6894,4.6372,4.6633,6370600.0
2008-06-26 14:40:00,5.37,5.41,5.34,5.36,634900.0,4.672,4.7068,4.6459,4.6633,634900.0
2008-06-26 14:50:00,5.35,5.35,5.32,5.33,355900.0,4.6546,4.6546,4.6285,4.6372,355900.0
2008-06-26 15:00:00,5.33,5.38,5.33,5.37,352100.0,4.6372,4.6807,4.6372,4.672,352100.0
2008-06-26 15:10:00,5.38,5.41,5.36,5.39,433300.0,4.6807,4.7068,4.6633,4.6894,433300.0
2008-06-26 15:20:00,5.39,5.42,5.36,5.4,858300.0,4.6894,4.7155,4.6633,4.6981,858300.0
2008-06-26 15:30:00,5.39,5.43,5.37,5.4,814900.0,4.6894,4.7242,4.672,4.6981,814900.0
2008-06-26 15:40:00,5.4,5.41,5.39,5.39,801200.0,4.6981,4.7068,4.6894,4.6894,801200.0
2008-06-26 15:50:00,5.39,5.46,5.39,5.45,1158100.0,4.6894,4.7503,4.6894,4.7416,1158100.0
2008-06-27 09:30:00,5.32,5.42,5.22,5.36,331800.0,4.6285,4.7155,4.5415,4.6633,331800.0
2008-06-27 09:40:00,5.36,5.38,5.27,5.36,586500.0,4.6633,4.6807,4.585,4.6633,586500.0
2008-06-27 09:50:00,5.35,5.47,5.35,5.36,418700.0,4.6546,4.759,4.6546,4.6633,418700.0
2008-06-27 10:00:00,5.36,5.53,5.36,5.47,572300.0,4.6633,4.8112,4.6633,4.759,572300.0
2008-06-27 10:10:00,5.47,5.51,5.43,5.44,233300.0,4.759,4.7938,4.7242,4.7329,233300.0
2008-06-27 10:20:00,5.44,5.46,5.4,5.4,182200.0,4.7329,4.7503,4.6981,4.6981,182200.0
2008-06-27 10:30:00,5.4,5.43,5.37,5.37,363400.0,4.6981,4.7242,4.672,4.672,363400.0
2008-06-27 10:40:00,5.37,5.41,5.29,5.29,557500.0,4.672,4.7068,4.6024,4.6024,557500.0
2008-06-27 10:50:00,5.29,5.31,5.26,5.3,526000.0,4.6024,4.6198,4.5763,4.6111,526000.0
2008-06-27 11:00:00,5.3,5.3,5.25,5.26,257300.0,4.6111,4.6111,4.5676,4.5763,257300.0
2008-06-27 11:10:00,5.26,5.36,5.25,5.36,425700.0,4.5763,4.6633,4.5676,4.6633,425700.0
2008-06-27 11:20:00,5.35,5.4,5.34,5.36,257600.0,4.6546,4.6981,4.6459,4.6633,257600.0
2008-06-27 11:30:00,5.35,5.38,5.34,5.35,314800.0,4.6546,4.6807,4.6459,4.6546,314800.0
2008-06-27 11:40:00,5.35,5.36,5.3,5.35,193500.0,4.6546,4.6633,4.6111,4.6546,193500.0
2008-06-27 11:50:00,5.36,5.36,5.32,5.35,157800.0,4.6633,4.6633,4.6285,4.6546,157800.0
2008-06-27 12:00:00,5.35,5.39,5.34,5.38,175600.0,4.6546,4.6894,4.6459,4.6807,175600.0
2008-06-27 12:10:00,5.38,5.39,5.32,5.37,246900.0,4.6807,4.6894,4.6285,4.672,246900.0
2008-06-27 12:20:00,5.37,5.37,5.31,5.33,131800.0,4.672,4.672,4.6198,4.6372,131800.0
2008-06-27 12:30:00,5.34,5.34,5.31,5.32,160900.0,4.6459,4.6459,4.6198,4.6285,160900.0
2008-06-27 12:40:00,5.32,5.35,5.31,5.34,200900.0,4.6285,4.6546,4.6198,4.6459,200900.0
2008-06-27 12:50:00,5.33,5.34,5.32,5.32,166800.0,4.6372,4.6459,4.6285,4.6285,166800.0
2008-06-27 13:00:00,5.33,5.37,5.32,5.34,254300.0,4.6372,4.672,4.6285,4.6459,254300.0
2008-06-27 13:10:00,5.34,5.35,5.28,5.29,541000.0,4.6459,4.6546,4.5937,4.6024,541000.0
2008-06-27 13:20:00,5.29,5.32,5.27,5.29,321200.0,4.6024,4.6285,4.585,4.6024,321200.0
2008-06-27 13:30:00,5.28,5.3,5.27,5.29,180100.0,4.5937,4.6111,4.585,4.6024,180100.0
2008-06-27 13:40:00,5.29,5.3,5.27,5.29,171700.0,4.6024,4.6111,4.585,4.6024,171700.0
2008-06-27 13:50:00,5.28,5.35,5.27,5.32,332400.0,4.5937,4.6546,4.585,4.6285,332400.0
2008-06-27 14:00:00,5.32,5.35,5.29,5.31,129200.0,4.6285,4.6546,4.6024,4.6198,129200.0
2008-06-27 14:10:00,5.32,5.34,5.29,5.33,217700.0,4.6285,4.6459,4.6024,4.6372,217700.0
2008-06-27 14:20:00,5.33,5.41,5.31,5.39,267000.0,4.6372,4.7068,4.6198,4.6894,267000.0
2008-06-27 14:30:00,5.39,5.46,5.36,5.36,321600.0,4.6894,4.7503,4.6633,4.6633,321600.0
2008-06-27 14:40:00,5.37,5.37,5.33,5.36,227000.0,4.672,4.672,4.6372,4.6633,227000.0
2008-06-27 14:50:00,5.36,5.37,5.33,5.35,244700.0,4.6633,4.672,4.6372,4.6546,244700.0
2008-06-27 15:00:00,5.34,5.37,5.34,5.36,332100.0,4.6459,4.672,4.6459,4.6633,332100.0
2008-06-27 15:10:00,5.35,5.36,5.34,5.35,357400.0,4.6546,4.6633,4.6459,4.6546,357400.0
2008-06-27 15:20:00,5.35,5.36,5.33,5.35,332300.0,4.6546,4.6633,4.6372,4.6546,332300.0
2008-06-27 15:30:00,5.35,5.39,5.33,5.38,406700.0,4.6546,4.6894,4.6372,4.6807,406700.0
2008-06-27 15:40:00,5.39,5.49,5.38,5.47,1050000.0,4.6894,4.7764,4.6807,4.759,1050000.0
2008-06-27 15:50:00,5.47,5.54,5.45,5.53,1026300.0,4.759,4.8199,4.7416,4.8112,1026300.0
2008-06-30 09:30:00,5.42,5.46,5.33,5.37,179300.0,4.7155,4.7503,4.6372,4.672,179300.0
2008-06-30 09:40:00,5.37,5.4,5.31,5.32,270200.0,4.672,4.6981,4.6198,4.6285,270200.0
2008-06-30 09:50:00,5.33,5.33,5.25,5.26,584600.0,4.6372,4.6372,4.5676,4.5763,584600.0
2008-06-30 10:00:00,5.26,5.31,5.2,5.31,476900.0,4.5763,4.6198,4.5241,4.6198,476900.0
2008-06-30 10:10:00,5.31,5.34,5.25,5.3,157500.0,4.6198,4.6459,4.5676,4.6111,157500.0
2008-06-30 10:20:00,5.3,5.34,5.3,5.33,141300.0,4.6111,4.6459,4.6111,4.6372,141300.0
2008-06-30 10:30:00,5.34,5.35,5.3,5.33,196600.0,4.6459,4.6546,4.6111,4.6372,196600.0
2008-06-30 10:40:00,5.33,5.33,5.3,5.33,128800.0,4.6372,4.6372,4.6111,4.6372,128800.0
2008-06-30 10:50:00,5.33,5.43,5.33,5.43,110500.0,4.6372,4.7242,4.6372,4.7242,110500.0
2008-06-30 11:00:00,5.43,5.47,5.38,5.38,229200.0,4.7242,4.759,4.6807,4.6807,229200.0
2008-06-30 11:10:00,5.38,5.46,5.38,5.45,186400.0,4.6807,4.7503,4.6807,4.7416,186400.0
2008-06-30 11:20:00,5.45,5.57,5.45,5.56,336600.0,4.7416,4.846,4.7416,4.8373,336600.0
2008-06-30 11:30:00,5.57,5.7,5.55,5.66,488200.0,4.846,4.9591,4.8286,4.9243,488200.0
2008-06-30 11:40:00,5.66,5.68,5.56,5.57,184400.0,4.9243,4.9417,4.8373,4.846,184400.0
2008-06-30 11:50:00,5.57,5.65,5.57,5.64,84600.0,4.846,4.9156,4.846,4.9069,84600.0
2008-06-30 12:00:00,5.65,5.67,5.6,5.61,138900.0,4.9156,4.933,4.8721,4.8808,138900.0
2008-06-30 12:10:00,5.61,5.65,5.61,5.64,117800.0,4.8808,4.9156,4.8808,4.9069,117800.0
2008-06-30 12:20:00,5.65,5.67,5.61,5.66,100800.0,4.9156,4.933,4.8808,4.9243,100800.0
2008-06-30 12:30:00,5.67,5.69,5.51,5.54,281800.0,4.933,4.9504,4.7938,4.8199,281800.0
2008-06-30 12:40:00,5.55,5.61,5.55,5.6,159600.0,4.8286,4.8808,4.8286,4.8721,159600.0
2008-06-30 12:50:00,5.59,5.6,5.57,5.57,64000.0,4.8634,4.8721,4.846,4.846,64000.0
2008-06-30 13:00:00,5.58,5.59,5.52,5.52,169600.0,4.8547,4.8634,4.8025,4.8025,169600.0
2008-06-30 13:10:00,5.53,5.59,5.52,5.58,89100.0,4.8112,4.8634,4.8025,4.8547,89100.0
2008-06-30 13:20:00,5.59,5.62,5.58,5.6,150600.0,4.8634,4.8895,4.8547,4.8721,150600.0
2008-06-30 13:30:00,5.6,5.63,5.57,5.58,206600.0,4.8721,4.8982,4.846,4.8547,206600.0
2008-06-30 13:40:00,5.59,5.6,5.58,5.59,319800.0,4.8634,4.8721,4.8547,4.8634,319800.0
2008-06-30 13:50:00,5.59,5.6,5.56,5.58,107300.0,4.8634,4.8721,4.8373,4.8547,107300.0
2008-06-30 14:00:00,5.58,5.62,5.55,5.59,286100.0,4.8547,4.8895,4.8286,4.8634,286100.0
2008-06-30 14:10:00,5.58,5.59,5.52,5.53,173800.0,4.8547,4.8634,4.8025,4.8112,173800.0
2008-06-30 14:20:00,5.53,5.58,5.53,5.57,113900.0,4.8112,4.8547,4.8112,4.846,113900.0
2008-06-30 14:30:00,5.56,5.58,5.5,5.54,226600.0,4.8373,4.8547,4.7851,4.8199,226600.0
2008-06-30 14:40:00,5.54,5.57,5.52,5.57,96800.0,4.8199,4.846,4.8025,4.846,96800.0
2008-06-30 14:50:00,5.57,5.57,5.53,5.53,69100.0,4.846,4.846,4.8112,4.8112,69100.0
2008-06-30 15:00:00,5.54,5.64,5.53,5.64,188300.0,4.8199,4.9069,4.8112,4.9069,188300.0
2008-06-30 15:10:00,5.64,5.71,5.63,5.7,514100.0,4.9069,4.9678,4.8982,4.9591,514100.0
2008-06-30 15:20:00,5.71,5.76,5.7,5.74,525100.0,4.9678,5.0113,4.9591,4.9939,525100.0
2008-06-30 15:30:00,5.74,5.76,5.72,5.74,573300.0,4.9939,5.0113,4.9765,4.9939,573300.0
2008-06-30 15:40:00,5.74,5.74,5.71,5.73,700700.0,4.9939,4.9939,4.9678,4.9852,700700.0
2008-06-30 15:50:00,5.73,5.74,5.69,5.72,1151000.0,4.9852,4.9939,4.9504,4.9765,1151000.0
2008-07-01 09:30:00,5.47,5.49,5.4,5.4,252500.0,4.759,4.7764,4.6981,4.6981,252500.0
2008-07-01 09:40:00,5.4,5.44,5.35,5.42,351500.0,4.6981,4.7329,4.6546,4.7155,351500.0
2008-07-01 09:50:00,5.43,5.55,5.42,5.52,206200.0,4.7242,4.8286,4.7155,4.8025,206200.0
2008-07-01 10:00:00,5.51,5.67,5.51,5.59,318900.0,4.7938,4.933,4.7938,4.8634,318900.0
2008-07-01 10:10:00,5.59,5.59,5.5,5.51,282800.0,4.8634,4.8634,4.7851,4.7938,282800.0
2008-07-01 10:20:00,5.51,5.52,5.47,5.49,221200.0,4.7938,4.8025,4.759,4.7764,221200.0
2008-07-01 10:30:00,5.5,5.55,5.48,5.54,148200.0,4.7851,4.8286,4.7677,4.8199,148200.0
2008-07-01 10:40:00,5.54,5.55,5.45,5.49,258700.0,4.8199,4.8286,4.7416,4.7764,258700.0
2008-07-01 10:50:00,5.5,5.5,5.45,5.49,217300.0,4.7851,4.7851,4.7416,4.7764,217300.0
2008-07-01 11:00:00,5.48,5.51,5.42,5.46,359300.0,4.7677,4.7938,4.7155,4.7503,359300.0
2008-07-01 11:10:00,5.45,5.47,5.35,5.39,399400.0,4.7416,4.759,4.6546,4.6894,399400.0
2008-07-01 11:20:00,5.38,5.43,5.34,5.4,423200.0,4.6807,4.7242,4.6459,4.6981,423200.0
2008-07-01 11:30:00,5.4,5.41,5.36,5.36,387100.0,4.6981,4.7068,4.6633,4.6633,387100.0
2008-07-01 11:40:00,5.35,5.39,5.33,5.37,336200.0,4.6546,4.6894,4.6372,4.672,336200.0
2008-07-01 11:50:00,5.37,5.39,5.35,5.37,177000.0,4.672,4.6894,4.6546,4.672,177000.0
2008-07-01 12:00:00,5.36,5.37,5.3,5.3,281400.0,4.6633,4.672,4.6111,4.6111,281400.0
2008-07-01 12:10:00,5.3,5.3,5.24,5.28,495200.0,4.6111,4.6111,4.5589,4.5937,495200.0
2008-07-01 12:20:00,5.28,5.28,5.21,5.22,649900.0,4.5937,4.5937,4.5328,4.5415,649900.0
2008-07-01 12:30:00,5.23,5.33,5.22,5.29,389800.0,4.5502,4.6372,4.5415,4.6024,389800.0
2008-07-01 12:40:00,5.29,5.3,5.24,5.29,272500.0,4.6024,4.6111,4.5589,4.6024,272500.0
2008-07-01 12:50:00,5.3,5.31,5.27,5.28,103000.0,4.6111,4.6198,4.585,4.5937,103000.0
2008-07-01 13:00:00,5.28,5.28,5.26,5.26,184100.0,4.5937,4.5937,4.5763,4.5763,184100.0
2008-07-01 13:10:00,5.26,5.27,5.25,5.26,138300.0,4.5763,4.585,4.5676,4.5763,138300.0
2008-07-01 13:20:00,5.27,5.28,5.26,5.26,115800.0,4.585,4.5937,4.5763,4.5763,115800.0
2008-07-01 13:30:00,5.27,5.32,5.25,5.27,194500.0,4.585,4.6285,4.5676,4.585,194500.0
2008-07-01 13:40:00,5.26,5.27,5.25,5.25,146000.0,4.5763,4.585,4.5676,4.5676,146000.0
2008-07-01 13:50:00,5.25,5.39,5.25,5.37,398300.0,4.5676,4.6894,4.5676,4.672,398300.0
2008-07-01 14:00:00,5.36,5.42,5.32,5.41,409800.0,4.6633,4.7155,4.6285,4.7068,409800.0
2008-07-01 14:10:00,5.41,5.45,5.39,5.39,143900.0,4.7068,4.7416,4.6894,4.6894,143900.0
2008-07-01 14:20:00,5.39,5.45,5.34,5.35,269500.0,4.6894,4.7416,4.6459,4.6546,269500.0
2008-07-01 14:30:00,5.35,5.35,5.3,5.3,254600.0,4.6546,4.6546,4.6111,4.6111,254600.0
2008-07-01 14:40:00,5.3,5.39,5.3,5.33,283500.0,4.6111,4.6894,4.6111,4.6372,283500.0
2008-07-01 14:50:00,5.33,5.36,5.3,5.34,268100.0,4.6372,4.6633,4.6111,4.6459,268100.0
2008-07-01 15:00:00,5.33,5.33,5.3,5.32,317900.0,4.6372,4.6372,4.6111,4.6285,317900.0
2008-07-01 15:10:00,5.31,5.33,5.3,5.32,387600.0,4.6198,4.6372,4.6111,4.6285,387600.0
2008-07-01 15:20:00,5.31,5.38,5.3,5.33,434000.0,4.6198,4.6807,4.6111,4.6372,434000.0
2008-07-01 15:30:00,5.33,5.4,5.33,5.4,519100.0,4.6372,4.6981,4.6372,4.6981,519100.0
2008-07-01 15:40:00,5.39,5.5,5.37,5.46,874700.0,4.6894,4.7851,4.672,4.7503,874700.0
2008-07-01 15:50:00,5.46,5.56,5.46,5.51,699400.0,4.7503,4.8373,4.7503,4.7938,699400.0
2008-07-02 09:30:00,5.52,5.52,5.35,5.43,356900.0,4.8025,4.8025,4.6546,4.7242,356900.0
2008-07-02 09:40:00,5.44,5.45,5.35,5.36,359600.0,4.7329,4.7416,4.6546,4.6633,359600.0
2008-07-02 09:50:00,5.36,5.44,5.36,5.44,212300.0,4.6633,4.7329,4.6633,4.7329,212300.0
2008-07-02 10:00:00,5.44,5.49,5.39,5.44,353900.0,4.7329,4.7764,4.6894,4.7329,353900.0
2008-07-02 10:10:00,5.44,5.46,5.41,5.41,164400.0,4.7329,4.7503,4.7068,4.7068,164400.0
2008-07-02 10:20:00,5.41,5.43,5.35,5.39,235900.0,4.7068,4.7242,4.6546,4.6894,235900.0
2008-07-02 10:30:00,5.39,5.46,5.35,5.41,527800.0,4.6894,4.7503,4.6546,4.7068,527800.0
2008-07-02 10:40:00,5.41,5.42,5.33,5.37,393200.0,4.7068,4.7155,4.6372,4.672,393200.0
2008-07-02 10:50:00,5.37,5.4,5.34,5.36,200500.0,4.672,4.6981,4.6459,4.6633,200500.0
2008-07-02 11:00:00,5.36,5.36,5.22,5.24,429600.0,4.6633,4.6633,4.5415,4.5589,429600.0
2008-07-02 11:10:00,5.25,5.25,5.15,5.25,416900.0,4.5676,4.5676,4.4806,4.5676,416900.0
2008-07-02 11:20:00,5.25,5.25,5.12,5.17,532800.0,4.5676,4.5676,4.4545,4.498,532800.0
2008-07-02 11:30:00,5.17,5.2,5.11,5.15,432300.0,4.498,4.5241,4.4458,4.4806,432300.0
2008-07-02 11:40:00,5.15,5.17,5.12,5.14,322700.0,4.4806,4.498,4.4545,4.4719,322700.0
2008-07-02 11:50:00,5.14,5.14,5.08,5.11,509300.0,4.4719,4.4719,4.4197,4.4458,509300.0
2008-07-02 12:00:00,5.11,5.15,5.1,5.15,177300.0,4.4458,4.4806,4.4371,4.4806,177300.0
2008-07-02 12:10:00,5.14,5.21,5.13,5.17,225900.0,4.4719,4.5328,4.4632,4.498,225900.0
2008-07-02 12:20:00,5.17,5.18,5.12,5.13,157400.0,4.498,4.5067,4.4545,4.4632,157400.0
2008-07-02 12:30:00,5.13,5.17,5.12,5.16,151500.0,4.4632,4.498,4.4545,4.4893,151500.0
2008-07-02 12:40:00,5.16,5.17,5.14,5.15,187900.0,4.4893,4.498,4.4719,4.4806,187900.0
2008-07-02 12:50:00,5.15,5.19,5.15,5.15,204600.0,4.4806,4.5154,4.4806,4.4806,204600.0
2008-07-02 13:00:00,5.15,5.16,5.14,5.14,147000.0,4.4806,4.4893,4.4719,4.4719,147000.0
2008-07-02 13:10:00,5.14,5.16,5.14,5.15,100700.0,4.4719,4.4893,4.4719,4.4806,100700.0
2008-07-02 13:20:00,5.16,5.16,5.14,5.15,112000.0,4.4893,4.4893,4.4719,4.4806,112000.0
2008-07-02 13:30:00,5.16,5.16,5.14,5.15,114800.0,4.4893,4.4893,4.4719,4.4806,114800.0
2008-07-02 13:40:00,5.15,5.15,5.13,5.13,115700.0,4.4806,4.4806,4.4632,4.4632,115700.0
2008-07-02 13:50:00,5.14,5.2,5.14,5.18,201600.0,4.4719,4.5241,4.4719,4.5067,201600.0
2008-07-02 14:00:00,5.18,5.23,5.17,5.18,215600.0,4.5067,4.5502,4.498,4.5067,215600.0
2008-07-02 14:10:00,5.19,5.22,5.18,5.21,186900.0,4.5154,4.5415,4.5067,4.5328,186900.0
2008-07-02 14:20:00,5.21,5.22,5.12,5.13,358900.0,4.5328,4.5415,4.4545,4.4632,358900.0
2008-07-02 14:30:00,5.13,5.13,5.06,5.07,403900.0,4.4632,4.4632,4.4023,4.411,403900.0
2008-07-02 14:40:00,5.07,5.1,5.05,5.06,231700.0,4.411,4.4371,4.3936,4.4023,231700.0
2008-07-02 14:50:00,5.05,5.06,4.99,5.02,396200.0,4.3936,4.4023,4.3414,4.3675,396200.0
2008-07-02 15:00:00,5.02,5.04,5.0,5.0,216800.0,4.3675,4.3849,4.3501,4.3501,216800.0
2008-07-02 15:10:00,5.0,5.01,4.98,4.98,252000.0,4.3501,4.3588,4.3327,4.3327,252000.0
2008-07-02 15:20:00,4.98,5.0,4.95,4.95,283600.0,4.3327,4.3501,4.3066,4.3066,283600.0
2008-07-02 15:30:00,4.95,4.96,4.92,4.92,527400.0,4.3066,4.3153,4.2805,4.2805,527400.0
2008-07-02 15:40:00,4.92,4.94,4.86,4.86,495000.0,4.2805,4.2979,4.2283,4.2283,495000.0
2008-07-02 15:50:00,4.86,4.95,4.85,4.92,993000.0,4.2283,4.3066,4.2196,4.2805,993000.0
2008-07-03 08:20:00,4.97,4.97,4.97,4.97,700.0,4.324,4.324,4.324,4.324,700.0
2008-07-03 08:30:00,4.97,4.97,4.97,4.97,1500.0,4.324,4.324,4.324,4.324,1500.0
2008-07-03 08:40:00,4.97,4.97,4.97,4.97,0.0,4.324,4.324,4.324,4.324,0.0
2008-07-03 08:50:00,4.97,5.0,4.97,5.0,6300.0,4.324,4.3501,4.324,4.3501,6300.0
2008-07-03 09:00:00,5.04,5.07,5.04,5.07,2200.0,4.3849,4.411,4.3849,4.411,2200.0
2008-07-03 09:10:00,5.05,5.05,5.05,5.05,4000.0,4.3936,4.3936,4.3936,4.3936,4000.0
2008-07-03 09:20:00,5.0,5.0,4.95,4.95,400.0,4.3501,4.3501,4.3066,4.3066,400.0
2008-07-03 09:30:00,5.0,5.04,4.92,4.92,342000.0,4.3501,4.3849,4.2805,4.2805,342000.0
2008-07-03 09:40:00,4.92,4.94,4.74,4.75,489800.0,4.2805,4.2979,4.1239,4.1326,489800.0
2008-07-03 09:50:00,4.74,4.89,4.71,4.89,330300.0,4.1239,4.2544,4.0978,4.2544,330300.0
2008-07-03 10:00:00,4.88,5.03,4.78,4.89,666200.0,4.2457,4.3762,4.1587,4.2544,666200.0
2008-07-03 10:10:00,4.88,5.01,4.87,5.0,337600.0,4.2457,4.3588,4.237,4.3501,337600.0
2008-07-03 10:20:00,4.99,5.04,4.95,5.03,302100.0,4.3414,4.3849,4.3066,4.3762,302100.0
2008-07-03 10:30:00,5.03,5.08,4.99,5.08,375900.0,4.3762,4.4197,4.3414,4.4197,375900.0
2008-07-03 10:40:00,5.09,5.11,5.05,5.1,223000.0,4.4284,4.4458,4.3936,4.4371,223000.0
2008-07-03 10:50:00,5.1,5.18,5.06,5.1,595500.0,4.4371,4.5067,4.4023,4.4371,595500.0
2008-07-03 11:00:00,5.1,5.14,5.05,5.13,369200.0,4.4371,4.4719,4.3936,4.4632,369200.0
2008-07-03 11:10:00,5.13,5.21,5.07,5.12,416800.0,4.4632,4.5328,4.411,4.4545,416800.0
2008-07-03 11:20:00,5.12,5.14,5.07,5.11,168900.0,4.4545,4.4719,4.411,4.4458,168900.0
2008-07-03 11:30:00,5.11,5.12,5.08,5.11,187200.0,4.4458,4.4545,4.4197,4.4458,187200.0
2008-07-03 11:40:00,5.11,5.15,5.11,5.12,133400.0,4.4458,4.4806,4.4458,4.4545,133400.0
2008-07-03 11:50:00,5.12,5.15,5.09,5.13,126200.0,4.4545,4.4806,4.4284,4.4632,126200.0
2008-07-03 12:00:00,5.12,5.13,5.06,5.06,211400.0,4.4545,4.4632,4.4023,4.4023,211400.0
2008-07-03 12:10:00,5.06,5.09,5.06,5.09,131500.0,4.4023,4.4284,4.4023,4.4284,131500.0
2008-07-03 12:20:00,5.08,5.11,5.06,5.11,218500.0,4.4197,4.4458,4.4023,4.4458,218500.0
2008-07-03 12:30:00,5.11,5.11,5.06,5.06,182400.0,4.4458,4.4458,4.4023,4.4023,182400.0
2008-07-03 12:40:00,5.06,5.1,5.01,5.07,300500.0,4.4023,4.4371,4.3588,4.411,300500.0
2008-07-03 12:50:00,5.07,5.08,4.99,5.0,586800.0,4.411,4.4197,4.3414,4.3501,586800.0
2008-07-07 09:30:00,5.34,5.34,5.18,5.19,542700.0,4.6459,4.6459,4.5067,4.5154,542700.0
2008-07-07 09:40:00,5.19,5.31,5.17,5.29,607400.0,4.5154,4.6198,4.498,4.6024,607400.0
2008-07-07 09:50:00,5.28,5.29,5.22,5.27,346200.0,4.5937,4.6024,4.5415,4.585,346200.0
2008-07-07 10:00:00,5.27,5.29,5.2,5.23,294500.0,4.585,4.6024,4.5241,4.5502,294500.0
2008-07-07 10:10:00,5.23,5.25,5.16,5.19,379000.0,4.5502,4.5676,4.4893,4.5154,379000.0
2008-07-07 10:20:00,5.19,5.22,5.18,5.21,260300.0,4.5154,4.5415,4.5067,4.5328,260300.0
2008-07-07 10:30:00,5.21,5.22,5.13,5.13,311600.0,4.5328,4.5415,4.4632,4.4632,311600.0
2008-07-07 10:40:00,5.13,5.18,5.1,5.17,549100.0,4.4632,4.5067,4.4371,4.498,549100.0
2008-07-07 10:50:00,5.17,5.18,5.11,5.13,262900.0,4.498,4.5067,4.4458,4.4632,262900.0
2008-07-07 11:00:00,5.13,5.16,5.11,5.15,251600.0,4.4632,4.4893,4.4458,4.4806,251600.0
2008-07-07 11:10:00,5.15,5.16,5.13,5.14,324300.0,4.4806,4.4893,4.4632,4.4719,324300.0
2008-07-07 11:20:00,5.15,5.17,5.13,5.15,248800.0,4.4806,4.498,4.4632,4.4806,248800.0
2008-07-07 11:30:00,5.15,5.16,5.14,5.14,179700.0,4.4806,4.4893,4.4719,4.4719,179700.0
2008-07-07 11:40:00,5.14,5.15,5.14,5.14,110100.0,4.4719,4.4806,4.4719,4.4719,110100.0
2008-07-07 11:50:00,5.14,5.25,5.14,5.24,279200.0,4.4719,4.5676,4.4719,4.5589,279200.0
2008-07-07 12:00:00,5.24,5.24,5.17,5.21,374400.0,4.5589,4.5589,4.498,4.5328,374400.0
2008-07-07 12:10:00,5.21,5.22,5.1,5.11,283200.0,4.5328,4.5415,4.4371,4.4458,283200.0
2008-07-07 12:20:00,5.11,5.11,5.05,5.06,394200.0,4.4458,4.4458,4.3936,4.4023,394200.0
2008-07-07 12:30:00,5.06,5.1,5.02,5.04,420800.0,4.4023,4.4371,4.3675,4.3849,420800.0
2008-07-07 12:40:00,5.04,5.05,5.02,5.03,251400.0,4.3849,4.3936,4.3675,4.3762,251400.0
2008-07-07 12:50:00,5.02,5.05,4.98,4.99,278000.0,4.3675,4.3936,4.3327,4.3414,278000.0
2008-07-07 13:00:00,4.99,4.99,4.9,4.95,426400.0,4.3414,4.3414,4.2631,4.3066,426400.0
2008-07-07 13:10:00,4.95,5.0,4.91,4.92,300000.0,4.3066,4.3501,4.2718,4.2805,300000.0
2008-07-07 13:20:00,4.94,4.95,4.87,4.88,218800.0,4.2979,4.3066,4.237,4.2457,218800.0
2008-07-07 13:30:00,4.88,4.92,4.85,4.86,219300.0,4.2457,4.2805,4.2196,4.2283,219300.0
2008-07-07 13:40:00,4.86,4.91,4.86,4.86,171500.0,4.2283,4.2718,4.2283,4.2283,171500.0
2008-07-07 13:50:00,4.86,4.87,4.81,4.83,312600.0,4.2283,4.237,4.1848,4.2022,312600.0
2008-07-07 14:00:00,4.84,4.86,4.79,4.81,249200.0,4.2109,4.2283,4.1674,4.1848,249200.0
2008-07-07 14:10:00,4.8,4.84,4.77,4.84,327700.0,4.1761,4.2109,4.15,4.2109,327700.0
2008-07-07 14:20:00,4.84,4.87,4.83,4.84,452800.0,4.2109,4.237,4.2022,4.2109,452800.0
2008-07-07 14:30:00,4.84,4.84,4.79,4.79,337100.0,4.2109,4.2109,4.1674,4.1674,337100.0
2008-07-07 14:40:00,4.8,4.8,4.74,4.75,579200.0,4.1761,4.1761,4.1239,4.1326,579200.0
2008-07-07 14:50:00,4.75,4.76,4.72,4.73,443500.0,4.1326,4.1413,4.1065,4.1152,443500.0
2008-07-07 15:00:00,4.74,4.81,4.73,4.77,524400.0,4.1239,4.1848,4.1152,4.15,524400.0
2008-07-07 15:10:00,4.77,4.84,4.76,4.84,545000.0,4.15,4.2109,4.1413,4.2109,545000.0
2008-07-07 15:20:00,4.84,4.84,4.78,4.83,585000.0,4.2109,4.2109,4.1587,4.2022,585000.0
2008-07-07 15:30:00,4.82,4.85,4.8,4.83,602300.0,4.1935,4.2196,4.1761,4.2022,602300.0
2008-07-07 15:40:00,4.83,4.86,4.82,4.82,573500.0,4.2022,4.2283,4.1935,4.1935,573500.0
2008-07-07 15:50:00,4.82,4.87,4.82,4.85,1096500.0,4.1935,4.237,4.1935,4.2196,1096500.0
2008-07-08 09:30:00,5.16,5.24,5.07,5.21,546700.0,4.4893,4.5589,4.411,4.5328,546700.0
2008-07-08 09:40:00,5.22,5.29,5.15,5.18,598600.0,4.5415,4.6024,4.4806,4.5067,598600.0
2008-07-08 09:50:00,5.18,5.25,5.12,5.14,351800.0,4.5067,4.5676,4.4545,4.4719,351800.0
2008-07-08 10:00:00,5.14,5.22,5.06,5.22,427500.0,4.4719,4.5415,4.4023,4.5415,427500.0
2008-07-08 10:10:00,5.22,5.24,5.12,5.14,461800.0,4.5415,4.5589,4.4545,4.4719,461800.0
2008-07-08 10:20:00,5.13,5.16,5.1,5.12,489200.0,4.4632,4.4893,4.4371,4.4545,489200.0
2008-07-08 10:30:00,5.12,5.16,5.11,5.12,310600.0,4.4545,4.4893,4.4458,4.4545,310600.0
2008-07-08 10:40:00,5.12,5.17,5.11,5.17,221100.0,4.4545,4.498,4.4458,4.498,221100.0
2008-07-08 10:50:00,5.18,5.22,5.17,5.21,200700.0,4.5067,4.5415,4.498,4.5328,200700.0
2008-07-08 11:00:00,5.21,5.28,5.21,5.28,491700.0,4.5328,4.5937,4.5328,4.5937,491700.0
2008-07-08 11:10:00,5.28,5.48,5.28,5.45,1029700.0,4.5937,4.7677,4.5937,4.7416,1029700.0
2008-07-08 11:20:00,5.45,5.47,5.39,5.43,476500.0,4.7416,4.759,4.6894,4.7242,476500.0
2008-07-08 11:30:00,5.43,5.47,5.39,5.42,403800.0,4.7242,4.759,4.6894,4.7155,403800.0
2008-07-08 11:40:00,5.42,5.43,5.35,5.38,273300.0,4.7155,4.7242,4.6546,4.6807,273300.0
2008-07-08 11:50:00,5.38,5.43,5.37,5.38,203200.0,4.6807,4.7242,4.672,4.6807,203200.0
2008-07-08 12:00:00,5.38,5.43,5.35,5.41,340200.0,4.6807,4.7242,4.6546,4.7068,340200.0
2008-07-08 12:10:00,5.41,5.45,5.4,5.42,312600.0,4.7068,4.7416,4.6981,4.7155,312600.0
2008-07-08 12:20:00,5.42,5.45,5.41,5.45,145300.0,4.7155,4.7416,4.7068,4.7416,145300.0
2008-07-08 12:30:00,5.45,5.5,5.45,5.48,338700.0,4.7416,4.7851,4.7416,4.7677,338700.0
2008-07-08 12:40:00,5.48,5.5,5.46,5.49,222900.0,4.7677,4.7851,4.7503,4.7764,222900.0
2008-07-08 12:50:00,5.48,5.49,5.43,5.47,396000.0,4.7677,4.7764,4.7242,4.759,396000.0
2008-07-08 13:00:00,5.48,5.49,5.47,5.47,235200.0,4.7677,4.7764,4.759,4.759,235200.0
2008-07-08 13:10:00,5.48,5.51,5.45,5.45,255900.0,4.7677,4.7938,4.7416,4.7416,255900.0
2008-07-08 13:20:00,5.45,5.49,5.43,5.49,271300.0,4.7416,4.7764,4.7242,4.7764,271300.0
2008-07-08 13:30:00,5.48,5.5,5.47,5.48,254700.0,4.7677,4.7851,4.759,4.7677,254700.0
2008-07-08 13:40:00,5.47,5.53,5.42,5.53,440600.0,4.759,4.8112,4.7155,4.8112,440600.0
2008-07-08 13:50:00,5.53,5.53,5.45,5.46,213700.0,4.8112,4.8112,4.7416,4.7503,213700.0
2008-07-08 14:00:00,5.45,5.5,5.41,5.49,333000.0,4.7416,4.7851,4.7068,4.7764,333000.0
2008-07-08 14:10:00,5.48,5.54,5.48,5.53,372300.0,4.7677,4.8199,4.7677,4.8112,372300.0
2008-07-08 14:20:00,5.52,5.55,5.52,5.54,158100.0,4.8025,4.8286,4.8025,4.8199,158100.0
2008-07-08 14:30:00,5.54,5.59,5.53,5.56,282400.0,4.8199,4.8634,4.8112,4.8373,282400.0
2008-07-08 14:40:00,5.56,5.58,5.51,5.55,292200.0,4.8373,4.8547,4.7938,4.8286,292200.0
2008-07-08 14:50:00,5.55,5.59,5.53,5.59,275500.0,4.8286,4.8634,4.8112,4.8634,275500.0
2008-07-08 15:00:00,5.59,5.65,5.58,5.65,420700.0,4.8634,4.9156,4.8547,4.9156,420700.0
2008-07-08 15:10:00,5.65,5.67,5.65,5.66,456300.0,4.9156,4.933,4.9156,4.9243,456300.0
2008-07-08 15:20:00,5.67,5.71,5.62,5.7,567100.0,4.933,4.9678,4.8895,4.9591,567100.0
2008-07-08 15:30:00,5.7,5.85,5.7,5.85,777900.0,4.9591,5.0896,4.9591,5.0896,777900.0
2008-07-08 15:40:00,5.85,5.86,5.75,5.84,748200.0,5.0896,5.0983,5.0026,5.0809,748200.0
2008-07-08 15:50:00,5.84,5.9,5.84,5.87,1089300.0,5.0809,5.1331,5.0809,5.107,1089300.0
2008-07-09 09:30:00,5.74,5.85,5.6,5.71,794900.0,4.9939,5.0896,4.8721,4.9678,794900.0
2008-07-09 09:40:00,5.71,5.83,5.67,5.71,688100.0,4.9678,5.0722,4.933,4.9678,688100.0
2008-07-09 09:50:00,5.7,5.74,5.67,5.72,495500.0,4.9591,4.9939,4.933,4.9765,495500.0
2008-07-09 10:00:00,5.72,5.72,5.58,5.59,738300.0,4.9765,4.9765,4.8547,4.8634,738300.0
2008-07-09 10:10:00,5.59,5.65,5.55,5.61,502400.0,4.8634,4.9156,4.8286,4.8808,502400.0
2008-07-09 10:20:00,5.62,5.75,5.59,5.75,617400.0,4.8895,5.0026,4.8634,5.0026,617400.0
2008-07-09 10:30:00,5.75,5.76,5.58,5.62,771500.0,5.0026,5.0113,4.8547,4.8895,771500.0
2008-07-09 10:40:00,5.63,5.67,5.55,5.57,650400.0,4.8982,4.933,4.8286,4.846,650400.0
2008-07-09 10:50:00,5.56,5.68,5.49,5.64,792100.0,4.8373,4.9417,4.7764,4.9069,792100.0
2008-07-09 11:00:00,5.64,5.73,5.6,5.69,619100.0,4.9069,4.9852,4.8721,4.9504,619100.0
2008-07-09 11:10:00,5.69,5.74,5.63,5.71,324000.0,4.9504,4.9939,4.8982,4.9678,324000.0
2008-07-09 11:20:00,5.71,5.83,5.7,5.83,429400.0,4.9678,5.0722,4.9591,5.0722,429400.0
2008-07-09 11:30:00,5.83,5.85,5.75,5.78,270800.0,5.0722,5.0896,5.0026,5.0287,270800.0
2008-07-09 11:40:00,5.78,5.88,5.76,5.84,264300.0,5.0287,5.1157,5.0113,5.0809,264300.0
2008-07-09 11:50:00,5.83,5.83,5.7,5.75,264400.0,5.0722,5.0722,4.9591,5.0026,264400.0
2008-07-09 12:00:00,5.75,5.78,5.69,5.71,188400.0,5.0026,5.0287,4.9504,4.9678,188400.0
2008-07-09 12:10:00,5.71,5.77,5.71,5.77,204900.0,4.9678,5.02,4.9678,5.02,204900.0
2008-07-09 12:20:00,5.77,5.8,5.73,5.73,211700.0,5.02,5.0461,4.9852,4.9852,211700.0
2008-07-09 12:30:00,5.73,5.75,5.66,5.67,325300.0,4.9852,5.0026,4.9243,4.933,325300.0
2008-07-09 12:40:00,5.67,5.67,5.56,5.6,194800.0,4.933,4.933,4.8373,4.8721,194800.0
2008-07-09 12:50:00,5.6,5.61,5.55,5.57,230100.0,4.8721,4.8808,4.8286,4.846,230100.0
2008-07-09 13:00:00,5.58,5.58,5.51,5.51,217800.0,4.8547,4.8547,4.7938,4.7938,217800.0
2008-07-09 13:10:00,5.52,5.54,5.46,5.47,261800.0,4.8025,4.8199,4.7503,4.759,261800.0
2008-07-09 13:20:00,5.47,5.57,5.47,5.57,179600.0,4.759,4.846,4.759,4.846,179600.0
2008-07-09 13:30:00,5.57,5.65,5.56,5.59,257700.0,4.846,4.9156,4.8373,4.8634,257700.0
2008-07-09 13:40:00,5.58,5.63,5.58,5.62,283500.0,4.8547,4.8982,4.8547,4.8895,283500.0
2008-07-09 13:50:00,5.62,5.62,5.52,5.56,205500.0,4.8895,4.8895,4.8025,4.8373,205500.0
2008-07-09 14:00:00,5.56,5.57,5.51,5.56,176000.0,4.8373,4.846,4.7938,4.8373,176000.0
2008-07-09 14:10:00,5.56,5.59,5.55,5.58,142800.0,4.8373,4.8634,4.8286,4.8547,142800.0
2008-07-09 14:20:00,5.58,5.6,5.54,5.54,125400.0,4.8547,4.8721,4.8199,4.8199,125400.0
2008-07-09 14:30:00,5.54,5.55,5.51,5.53,202500.0,4.8199,4.8286,4.7938,4.8112,202500.0
2008-07-09 14:40:00,5.54,5.56,5.44,5.44,179500.0,4.8199,4.8373,4.7329,4.7329,179500.0
2008-07-09 14:50:00,5.45,5.45,5.36,5.44,355700.0,4.7416,4.7416,4.6633,4.7329,355700.0
2008-07-09 15:00:00,5.43,5.44,5.34,5.34,274000.0,4.7242,4.7329,4.6459,4.6459,274000.0
2008-07-09 15:10:00,5.34,5.35,5.3,5.32,317400.0,4.6459,4.6546,4.6111,4.6285,317400.0
2008-07-09 15:20:00,5.32,5.33,5.27,5.27,373000.0,4.6285,4.6372,4.585,4.585,373000.0
2008-07-09 15:30:00,5.27,5.29,5.2,5.26,649100.0,4.585,4.6024,4.5241,4.5763,649100.0
2008-07-09 15:40:00,5.27,5.28,5.23,5.26,676000.0,4.585,4.5937,4.5502,4.5763,676000.0
2008-07-09 15:50:00,5.26,5.29,5.23,5.28,618300.0,4.5763,4.6024,4.5502,4.5937,618300.0
2008-07-10 09:30:00,5.22,5.29,5.11,5.13,300000.0,4.5415,4.6024,4.4458,4.4632,300000.0
2008-07-10 09:40:00,5.13,5.28,5.13,5.22,256500.0,4.4632,4.5937,4.4632,4.5415,256500.0
2008-07-10 09:50:00,5.22,5.32,5.21,5.23,159800.0,4.5415,4.6285,4.5328,4.5502,159800.0
2008-07-10 10:00:00,5.21,5.23,5.15,5.21,131600.0,4.5328,4.5502,4.4806,4.5328,131600.0
2008-07-10 10:10:00,5.21,5.24,5.1,5.14,234200.0,4.5328,4.5589,4.4371,4.4719,234200.0
2008-07-10 10:20:00,5.13,5.19,5.12,5.15,147100.0,4.4632,4.5154,4.4545,4.4806,147100.0
2008-07-10 10:30:00,5.16,5.17,5.11,5.15,119100.0,4.4893,4.498,4.4458,4.4806,119100.0
2008-07-10 10:40:00,5.16,5.2,5.11,5.12,143300.0,4.4893,4.5241,4.4458,4.4545,143300.0
2008-07-10 10:50:00,5.12,5.16,5.11,5.13,124400.0,4.4545,4.4893,4.4458,4.4632,124400.0
2008-07-10 11:00:00,5.12,5.18,5.11,5.16,139800.0,4.4545,4.5067,4.4458,4.4893,139800.0
2008-07-10 11:10:00,5.16,5.18,5.14,5.15,153900.0,4.4893,4.5067,4.4719,4.4806,153900.0
2008-07-10 11:20:00,5.15,5.16,5.12,5.16,148400.0,4.4806,4.4893,4.4545,4.4893,148400.0
2008-07-10 11:30:00,5.16,5.2,5.15,5.16,220000.0,4.4893,4.5241,4.4806,4.4893,220000.0
2008-07-10 11:40:00,5.17,5.49,5.13,5.18,229700.0,4.498,4.7764,4.4632,4.5067,229700.0
2008-07-10 11:50:00,5.18,5.3,5.18,5.28,277000.0,4.5067,4.6111,4.5067,4.5937,277000.0
2008-07-10 12:00:00,5.28,5.33,5.26,5.29,268800.0,4.5937,4.6372,4.5763,4.6024,268800.0
2008-07-10 12:10:00,5.3,5.39,5.29,5.37,223700.0,4.6111,4.6894,4.6024,4.672,223700.0
2008-07-10 12:20:00,5.38,5.39,5.34,5.36,153000.0,4.6807,4.6894,4.6459,4.6633,153000.0
2008-07-10 12:30:00,5.36,5.4,5.36,5.39,73100.0,4.6633,4.6981,4.6633,4.6894,73100.0
2008-07-10 12:40:00,5.39,5.44,5.38,5.42,120500.0,4.6894,4.7329,4.6807,4.7155,120500.0
2008-07-10 12:50:00,5.42,5.43,5.31,5.33,180700.0,4.7155,4.7242,4.6198,4.6372,180700.0
2008-07-10 13:00:00,5.33,5.39,5.33,5.36,87800.0,4.6372,4.6894,4.6372,4.6633,87800.0
2008-07-10 13:10:00,5.36,5.39,5.34,5.39,127100.0,4.6633,4.6894,4.6459,4.6894,127100.0
2008-07-10 13:20:00,5.38,5.39,5.37,5.38,176800.0,4.6807,4.6894,4.672,4.6807,176800.0
2008-07-10 13:30:00,5.39,5.49,5.38,5.47,260200.0,4.6894,4.7764,4.6807,4.759,260200.0
2008-07-10 13:40:00,5.46,5.55,5.46,5.51,252900.0,4.7503,4.8286,4.7503,4.7938,252900.0
2008-07-10 13:50:00,5.51,5.54,5.46,5.46,207300.0,4.7938,4.8199,4.7503,4.7503,207300.0
2008-07-10 14:00:00,5.46,5.47,5.41,5.45,213000.0,4.7503,4.759,4.7068,4.7416,213000.0
2008-07-10 14:10:00,5.44,5.46,5.34,5.34,158600.0,4.7329,4.7503,4.6459,4.6459,158600.0
2008-07-10 14:20:00,5.34,5.4,5.25,5.3,313800.0,4.6459,4.6981,4.5676,4.6111,313800.0
2008-07-10 14:30:00,5.31,5.34,5.16,5.23,537700.0,4.6198,4.6459,4.4893,4.5502,537700.0
2008-07-10 14:40:00,5.23,5.23,5.1,5.1,837300.0,4.5502,4.5502,4.4371,4.4371,837300.0
2008-07-10 14:50:00,5.1,5.1,4.98,4.98,680700.0,4.4371,4.4371,4.3327,4.3327,680700.0
2008-07-10 15:00:00,4.98,5.31,4.96,5.27,806400.0,4.3327,4.6198,4.3153,4.585,806400.0
2008-07-10 15:10:00,5.28,5.29,5.15,5.18,423100.0,4.5937,4.6024,4.4806,4.5067,423100.0
2008-07-10 15:20:00,5.18,5.23,5.14,5.15,255600.0,4.5067,4.5502,4.4719,4.4806,255600.0
2008-07-10 15:30:00,5.15,5.17,5.11,5.15,406500.0,4.4806,4.498,4.4458,4.4806,406500.0
2008-07-10 15:40:00,5.15,5.21,5.13,5.15,275100.0,4.4806,4.5328,4.4632,4.4806,275100.0
2008-07-10 15:50:00,5.15,5.19,5.11,5.14,360900.0,4.4806,4.5154,4.4458,4.4719,360900.0
2008-07-11 09:30:00,4.88,4.94,4.77,4.81,965500.0,4.2457,4.2979,4.15,4.1848,965500.0
2008-07-11 09:40:00,4.8,4.87,4.75,4.8,480100.0,4.1761,4.237,4.1326,4.1761,480100.0
2008-07-11 09:50:00,4.8,4.87,4.79,4.87,469900.0,4.1761,4.237,4.1674,4.237,469900.0
2008-07-11 10:00:00,4.87,4.93,4.85,4.9,413700.0,4.237,4.2892,4.2196,4.2631,413700.0
2008-07-11 10:10:00,4.91,4.94,4.86,4.88,290600.0,4.2718,4.2979,4.2283,4.2457,290600.0
2008-07-11 10:20:00,4.89,4.89,4.79,4.82,447400.0,4.2544,4.2544,4.1674,4.1935,447400.0
2008-07-11 10:30:00,4.81,4.83,4.76,4.77,385500.0,4.1848,4.2022,4.1413,4.15,385500.0
2008-07-11 10:40:00,4.76,4.8,4.76,4.77,282900.0,4.1413,4.1761,4.1413,4.15,282900.0
2008-07-11 10:50:00,4.77,4.78,4.75,4.78,319900.0,4.15,4.1587,4.1326,4.1587,319900.0
2008-07-11 11:00:00,4.78,4.78,4.75,4.75,414100.0,4.1587,4.1587,4.1326,4.1326,414100.0
2008-07-11 11:10:00,4.75,4.76,4.7,4.7,397600.0,4.1326,4.1413,4.0891,4.0891,397600.0
2008-07-11 11:20:00,4.7,4.72,4.62,4.64,342000.0,4.0891,4.1065,4.0195,4.0369,342000.0
2008-07-11 11:30:00,4.64,4.77,4.59,4.73,417900.0,4.0369,4.15,3.9934,4.1152,417900.0
2008-07-11 11:40:00,4.73,4.8,4.68,4.69,515500.0,4.1152,4.1761,4.0717,4.0804,515500.0
2008-07-11 11:50:00,4.68,4.75,4.63,4.75,314300.0,4.0717,4.1326,4.0282,4.1326,314300.0
2008-07-11 12:00:00,4.75,4.78,4.72,4.76,317300.0,4.1326,4.1587,4.1065,4.1413,317300.0
2008-07-11 12:10:00,4.76,4.8,4.75,4.76,267300.0,4.1413,4.1761,4.1326,4.1413,267300.0
2008-07-11 12:20:00,4.77,4.86,4.75,4.86,248300.0,4.15,4.2283,4.1326,4.2283,248300.0
2008-07-11 12:30:00,4.85,4.87,4.81,4.81,494300.0,4.2196,4.237,4.1848,4.1848,494300.0
2008-07-11 12:40:00,4.81,4.84,4.8,4.82,152800.0,4.1848,4.2109,4.1761,4.1935,152800.0
2008-07-11 12:50:00,4.82,4.85,4.8,4.82,206400.0,4.1935,4.2196,4.1761,4.1935,206400.0
2008-07-11 13:00:00,4.81,4.89,4.81,4.85,208400.0,4.1848,4.2544,4.1848,4.2196,208400.0
2008-07-11 13:10:00,4.85,4.87,4.8,4.86,190600.0,4.2196,4.237,4.1761,4.2283,190600.0
2008-07-11 13:20:00,4.86,4.87,4.81,4.82,358900.0,4.2283,4.237,4.1848,4.1935,358900.0
2008-07-11 13:30:00,4.82,4.83,4.8,4.8,189600.0,4.1935,4.2022,4.1761,4.1761,189600.0
2008-07-11 13:40:00,4.8,4.85,4.8,4.82,138000.0,4.1761,4.2196,4.1761,4.1935,138000.0
2008-07-11 13:50:00,4.81,4.97,4.81,4.88,394300.0,4.1848,4.324,4.1848,4.2457,394300.0
2008-07-11 14:00:00,4.87,4.95,4.85,4.9,227200.0,4.237,4.3066,4.2196,4.2631,227200.0
2008-07-11 14:10:00,4.9,4.95,4.87,4.93,215500.0,4.2631,4.3066,4.237,4.2892,215500.0
2008-07-11 14:20:00,4.94,4.95,4.87,4.95,312800.0,4.2979,4.3066,4.237,4.3066,312800.0
2008-07-11 14:30:00,4.95,4.97,4.9,4.94,190700.0,4.3066,4.324,4.2631,4.2979,190700.0
2008-07-11 14:40:00,4.94,5.08,4.93,5.05,330400.0,4.2979,4.4197,4.2892,4.3936,330400.0
2008-07-11 14:50:00,5.06,5.16,5.05,5.16,939700.0,4.4023,4.4893,4.3936,4.4893,939700.0
2008-07-11 15:00:00,5.15,5.23,5.04,5.06,598500.0,4.4806,4.5502,4.3849,4.4023,598500.0
2008-07-11 15:10:00,5.06,5.1,4.94,4.94,521600.0,4.4023,4.4371,4.2979,4.2979,521600.0
2008-07-11 15:20:00,4.95,5.04,4.91,5.02,362400.0,4.3066,4.3849,4.2718,4.3675,362400.0
2008-07-11 15:30:00,5.03,5.04,4.91,4.97,238900.0,4.3762,4.3849,4.2718,4.324,238900.0
2008-07-11 15:40:00,4.96,4.96,4.91,4.92,265000.0,4.3153,4.3153,4.2718,4.2805,265000.0
2008-07-11 15:50:00,4.93,4.95,4.88,4.92,511700.0,4.2892,4.3066,4.2457,4.2805,511700.0
2008-07-14 09:30:00,5.28,5.28,4.94,4.95,312700.0,4.5937,4.5937,4.2979,4.3066,312700.0
2008-07-14 09:40:00,4.96,5.04,4.83,4.84,237800.0,4.3153,4.3849,4.2022,4.2109,237800.0
2008-07-14 09:50:00,4.85,4.91,4.81,4.9,342800.0,4.2196,4.2718,4.1848,4.2631,342800.0
2008-07-14 10:00:00,4.9,4.9,4.84,4.89,248100.0,4.2631,4.2631,4.2109,4.2544,248100.0
2008-07-14 10:10:00,4.9,4.92,4.86,4.87,182800.0,4.2631,4.2805,4.2283,4.237,182800.0
2008-07-14 10:20:00,4.86,4.88,4.77,4.77,363900.0,4.2283,4.2457,4.15,4.15,363900.0
2008-07-14 10:30:00,4.77,4.83,4.76,4.77,217700.0,4.15,4.2022,4.1413,4.15,217700.0
2008-07-14 10:40:00,4.77,4.8,4.74,4.77,283200.0,4.15,4.1761,4.1239,4.15,283200.0
2008-07-14 10:50:00,4.76,4.82,4.76,4.79,221300.0,4.1413,4.1935,4.1413,4.1674,221300.0
2008-07-14 11:00:00,4.79,4.83,4.77,4.77,231900.0,4.1674,4.2022,4.15,4.15,231900.0
2008-07-14 11:10:00,4.77,4.81,4.7,4.72,445600.0,4.15,4.1848,4.0891,4.1065,445600.0
2008-07-14 11:20:00,4.72,4.72,4.66,4.71,300000.0,4.1065,4.1065,4.0543,4.0978,300000.0
2008-07-14 11:30:00,4.7,4.73,4.69,4.72,123300.0,4.0891,4.1152,4.0804,4.1065,123300.0
2008-07-14 11:40:00,4.72,4.75,4.7,4.72,196400.0,4.1065,4.1326,4.0891,4.1065,196400.0
2008-07-14 11:50:00,4.73,4.75,4.67,4.75,109300.0,4.1152,4.1326,4.063,4.1326,109300.0
2008-07-14 12:00:00,4.74,4.74,4.66,4.67,205600.0,4.1239,4.1239,4.0543,4.063,205600.0
2008-07-14 12:10:00,4.66,4.73,4.65,4.72,158200.0,4.0543,4.1152,4.0456,4.1065,158200.0
2008-07-14 12:20:00,4.71,4.72,4.64,4.65,173500.0,4.0978,4.1065,4.0369,4.0456,173500.0
2008-07-14 12:30:00,4.65,4.7,4.64,4.7,147100.0,4.0456,4.0891,4.0369,4.0891,147100.0
2008-07-14 12:40:00,4.7,4.7,4.68,4.69,59200.0,4.0891,4.0891,4.0717,4.0804,59200.0
2008-07-14 12:50:00,4.68,4.72,4.68,4.72,82200.0,4.0717,4.1065,4.0717,4.1065,82200.0
2008-07-14 13:00:00,4.72,4.73,4.69,4.71,152000.0,4.1065,4.1152,4.0804,4.0978,152000.0
2008-07-14 13:10:00,4.72,4.73,4.68,4.72,122900.0,4.1065,4.1152,4.0717,4.1065,122900.0
2008-07-14 13:20:00,4.72,4.75,4.69,4.7,127600.0,4.1065,4.1326,4.0804,4.0891,127600.0
2008-07-14 13:30:00,4.7,4.73,4.7,4.72,107200.0,4.0891,4.1152,4.0891,4.1065,107200.0
2008-07-14 13:40:00,4.72,4.83,4.72,4.78,208400.0,4.1065,4.2022,4.1065,4.1587,208400.0
2008-07-14 13:50:00,4.78,4.79,4.72,4.76,113400.0,4.1587,4.1674,4.1065,4.1413,113400.0
2008-07-14 14:00:00,4.77,4.77,4.71,4.73,117700.0,4.15,4.15,4.0978,4.1152,117700.0
2008-07-14 14:10:00,4.73,4.74,4.67,4.71,199900.0,4.1152,4.1239,4.063,4.0978,199900.0
2008-07-14 14:20:00,4.71,4.73,4.67,4.68,236800.0,4.0978,4.1152,4.063,4.0717,236800.0
2008-07-14 14:30:00,4.68,4.7,4.66,4.67,169800.0,4.0717,4.0891,4.0543,4.063,169800.0
2008-07-14 14:40:00,4.66,4.67,4.65,4.66,129400.0,4.0543,4.063,4.0456,4.0543,129400.0
2008-07-14 14:50:00,4.66,4.69,4.65,4.68,135700.0,4.0543,4.0804,4.0456,4.0717,135700.0
2008-07-14 15:00:00,4.68,4.74,4.67,4.69,197300.0,4.0717,4.1239,4.063,4.0804,197300.0
2008-07-14 15:10:00,4.68,4.7,4.67,4.68,281000.0,4.0717,4.0891,4.063,4.0717,281000.0
2008-07-14 15:20:00,4.68,4.75,4.67,4.71,350200.0,4.0717,4.1326,4.063,4.0978,350200.0
2008-07-14 15:30:00,4.71,4.75,4.67,4.68,356000.0,4.0978,4.1326,4.063,4.0717,356000.0
2008-07-14 15:40:00,4.68,4.72,4.64,4.7,428000.0,4.0717,4.1065,4.0369,4.0891,428000.0
2008-07-14 15:50:00,4.7,4.7,4.64,4.65,362300.0,4.0891,4.0891,4.0369,4.0456,362300.0
2008-07-15 09:30:00,4.6,4.61,4.33,4.36,301300.0,4.0021,4.0108,3.7672,3.7933,301300.0
2008-07-15 09:40:00,4.36,4.42,4.32,4.33,278400.0,3.7933,3.8455,3.7585,3.7672,278400.0
2008-07-15 09:50:00,4.33,4.35,4.27,4.3,329400.0,3.7672,3.7846,3.715,3.7411,329400.0
2008-07-15 10:00:00,4.3,4.31,4.02,4.03,768000.0,3.7411,3.7498,3.4975,3.5062,768000.0
2008-07-15 10:10:00,4.03,4.15,4.0,4.15,971400.0,3.5062,3.6106,3.4801,3.6106,971400.0
2008-07-15 10:20:00,4.15,4.16,4.08,4.15,461400.0,3.6106,3.6193,3.5497,3.6106,461400.0
2008-07-15 10:30:00,4.15,4.16,4.12,4.12,289600.0,3.6106,3.6193,3.5845,3.5845,289600.0
2008-07-15 10:40:00,4.13,4.2,4.09,4.2,391200.0,3.5932,3.6541,3.5584,3.6541,391200.0
2008-07-15 10:50:00,4.2,4.34,4.19,4.26,627000.0,3.6541,3.7759,3.6454,3.7063,627000.0
2008-07-15 11:00:00,4.27,4.88,4.27,4.81,1226900.0,3.715,4.2457,3.715,4.1848,1226900.0
2008-07-15 11:10:00,4.81,4.82,4.59,4.8,711800.0,4.1848,4.1935,3.9934,4.1761,711800.0
2008-07-15 11:20:00,4.81,4.95,4.79,4.83,663500.0,4.1848,4.3066,4.1674,4.2022,663500.0
2008-07-15 11:30:00,4.82,4.89,4.68,4.76,446100.0,4.1935,4.2544,4.0717,4.1413,446100.0
2008-07-15 11:40:00,4.76,4.77,4.52,4.67,517800.0,4.1413,4.15,3.9325,4.063,517800.0
2008-07-15 11:50:00,4.67,4.8,4.59,4.79,256800.0,4.063,4.1761,3.9934,4.1674,256800.0
2008-07-15 12:00:00,4.8,4.8,4.7,4.76,315800.0,4.1761,4.1761,4.0891,4.1413,315800.0
2008-07-15 12:10:00,4.75,4.79,4.68,4.76,378500.0,4.1326,4.1674,4.0717,4.1413,378500.0
2008-07-15 12:20:00,4.77,4.79,4.71,4.79,164600.0,4.15,4.1674,4.0978,4.1674,164600.0
2008-07-15 12:30:00,4.8,4.85,4.77,4.79,335900.0,4.1761,4.2196,4.15,4.1674,335900.0
2008-07-15 12:40:00,4.79,4.82,4.69,4.72,255400.0,4.1674,4.1935,4.0804,4.1065,255400.0
2008-07-15 12:50:00,4.72,4.85,4.7,4.84,241100.0,4.1065,4.2196,4.0891,4.2109,241100.0
2008-07-15 13:00:00,4.85,4.92,4.84,4.91,337900.0,4.2196,4.2805,4.2109,4.2718,337900.0
2008-07-15 13:10:00,4.91,4.95,4.75,4.84,327300.0,4.2718,4.3066,4.1326,4.2109,327300.0
2008-07-15 13:20:00,4.85,4.86,4.71,4.85,280800.0,4.2196,4.2283,4.0978,4.2196,280800.0
2008-07-15 13:30:00,4.84,4.85,4.82,4.83,140800.0,4.2109,4.2196,4.1935,4.2022,140800.0
2008-07-15 13:40:00,4.83,4.89,4.83,4.89,145900.0,4.2022,4.2544,4.2022,4.2544,145900.0
2008-07-15 13:50:00,4.89,4.91,4.86,4.87,176800.0,4.2544,4.2718,4.2283,4.237,176800.0
2008-07-15 14:00:00,4.87,4.88,4.81,4.83,234800.0,4.237,4.2457,4.1848,4.2022,234800.0
2008-07-15 14:10:00,4.84,4.84,4.77,4.8,218700.0,4.2109,4.2109,4.15,4.1761,218700.0
2008-07-15 14:20:00,4.8,4.83,4.77,4.8,214800.0,4.1761,4.2022,4.15,4.1761,214800.0
2008-07-15 14:30:00,4.79,4.84,4.73,4.74,236100.0,4.1674,4.2109,4.1152,4.1239,236100.0
2008-07-15 14:40:00,4.73,4.82,4.73,4.82,188900.0,4.1152,4.1935,4.1152,4.1935,188900.0
2008-07-15 14:50:00,4.82,4.82,4.76,4.78,159000.0,4.1935,4.1935,4.1413,4.1587,159000.0
2008-07-15 15:00:00,4.78,4.82,4.76,4.77,215500.0,4.1587,4.1935,4.1413,4.15,215500.0
2008-07-15 15:10:00,4.77,4.81,4.71,4.72,191600.0,4.15,4.1848,4.0978,4.1065,191600.0
2008-07-15 15:20:00,4.73,4.73,4.63,4.65,223000.0,4.1152,4.1152,4.0282,4.0456,223000.0
2008-07-15 15:30:00,4.65,4.66,4.55,4.58,544000.0,4.0456,4.0543,3.9586,3.9847,544000.0
2008-07-15 15:40:00,4.58,4.63,4.55,4.58,417500.0,3.9847,4.0282,3.9586,3.9847,417500.0
2008-07-15 15:50:00,4.58,4.6,4.54,4.6,668900.0,3.9847,4.0021,3.9499,4.0021,668900.0
2008-07-16 09:30:00,4.76,5.09,4.75,5.03,1347300.0,4.1413,4.4284,4.1326,4.3762,1347300.0
2008-07-16 09:40:00,5.05,5.05,4.97,5.0,575800.0,4.3936,4.3936,4.324,4.3501,575800.0
2008-07-16 09:50:00,5.0,5.3,4.99,5.25,1386600.0,4.3501,4.6111,4.3414,4.5676,1386600.0
2008-07-16 10:00:00,5.25,5.29,5.0,5.18,1041600.0,4.5676,4.6024,4.3501,4.5067,1041600.0
2008-07-16 10:10:00,5.18,5.34,5.18,5.32,1295300.0,4.5067,4.6459,4.5067,4.6285,1295300.0
2008-07-16 10:20:00,5.32,5.32,5.24,5.32,880000.0,4.6285,4.6285,4.5589,4.6285,880000.0
2008-07-16 10:30:00,5.32,5.85,5.29,5.81,2440500.0,4.6285,5.0896,4.6024,5.0548,2440500.0
2008-07-16 10:40:00,5.81,5.86,5.5,5.64,1953600.0,5.0548,5.0983,4.7851,4.9069,1953600.0
2008-07-16 10:50:00,5.64,5.81,5.63,5.8,1288600.0,4.9069,5.0548,4.8982,5.0461,1288600.0
2008-07-16 11:00:00,5.81,5.9,5.77,5.79,1617200.0,5.0548,5.1331,5.02,5.0374,1617200.0
2008-07-16 11:10:00,5.79,5.86,5.7,5.7,1206900.0,5.0374,5.0983,4.9591,4.9591,1206900.0
2008-07-16 11:20:00,5.7,5.72,5.61,5.63,898900.0,4.9591,4.9765,4.8808,4.8982,898900.0
2008-07-16 11:30:00,5.62,5.7,5.62,5.63,300600.0,4.8895,4.9591,4.8895,4.8982,300600.0
2008-07-16 11:40:00,5.64,5.68,5.52,5.61,359300.0,4.9069,4.9417,4.8025,4.8808,359300.0
2008-07-16 11:50:00,5.61,5.64,5.5,5.62,363400.0,4.8808,4.9069,4.7851,4.8895,363400.0
2008-07-16 12:00:00,5.61,5.62,5.34,5.4,492300.0,4.8808,4.8895,4.6459,4.6981,492300.0
2008-07-16 12:10:00,5.41,5.42,5.31,5.35,628700.0,4.7068,4.7155,4.6198,4.6546,628700.0
2008-07-16 12:20:00,5.34,5.53,5.34,5.51,474400.0,4.6459,4.8112,4.6459,4.7938,474400.0
2008-07-16 12:30:00,5.51,5.61,5.47,5.52,505500.0,4.7938,4.8808,4.759,4.8025,505500.0
2008-07-16 12:40:00,5.51,5.54,5.47,5.48,387400.0,4.7938,4.8199,4.759,4.7677,387400.0
2008-07-16 12:50:00,5.49,5.52,5.45,5.5,278900.0,4.7764,4.8025,4.7416,4.7851,278900.0
2008-07-16 13:00:00,5.5,5.52,5.46,5.46,413500.0,4.7851,4.8025,4.7503,4.7503,413500.0
2008-07-16 13:10:00,5.47,5.53,5.47,5.52,568400.0,4.759,4.8112,4.759,4.8025,568400.0
2008-07-16 13:20:00,5.53,5.54,5.5,5.52,560900.0,4.8112,4.8199,4.7851,4.8025,560900.0
2008-07-16 13:30:00,5.52,5.6,5.5,5.53,649400.0,4.8025,4.8721,4.7851,4.8112,649400.0
2008-07-16 13:40:00,5.54,5.67,5.51,5.56,574000.0,4.8199,4.933,4.7938,4.8373,574000.0
2008-07-16 13:50:00,5.56,5.68,5.5,5.65,421300.0,4.8373,4.9417,4.7851,4.9156,421300.0
2008-07-16 14:00:00,5.65,5.77,5.65,5.69,1292400.0,4.9156,5.02,4.9156,4.9504,1292400.0
2008-07-16 14:10:00,5.69,5.75,5.66,5.75,555300.0,4.9504,5.0026,4.9243,5.0026,555300.0
2008-07-16 14:20:00,5.75,5.84,5.71,5.83,1061700.0,5.0026,5.0809,4.9678,5.0722,1061700.0
2008-07-16 14:30:00,5.83,5.88,5.78,5.83,687400.0,5.0722,5.1157,5.0287,5.0722,687400.0
2008-07-16 14:40:00,5.83,5.88,5.77,5.85,610200.0,5.0722,5.1157,5.02,5.0896,610200.0
2008-07-16 14:50:00,5.85,5.88,5.84,5.87,378700.0,5.0896,5.1157,5.0809,5.107,378700.0
2008-07-16 15:00:00,5.86,5.88,5.84,5.86,418000.0,5.0983,5.1157,5.0809,5.0983,418000.0
2008-07-16 15:10:00,5.86,5.88,5.84,5.86,324900.0,5.0983,5.1157,5.0809,5.0983,324900.0
2008-07-16 15:20:00,5.86,5.94,5.86,5.92,911300.0,5.0983,5.168,5.0983,5.1505,911300.0
2008-07-16 15:30:00,5.91,5.96,5.8,5.96,880900.0,5.1418,5.1854,5.0461,5.1854,880900.0
2008-07-16 15:40:00,5.96,6.0,5.87,5.9,1048800.0,5.1854,5.2202,5.107,5.1331,1048800.0
2008-07-16 15:50:00,5.9,6.11,5.89,6.04,1047900.0,5.1331,5.3159,5.1244,5.255,1047900.0
2008-07-17 09:30:00,6.19,6.3,6.08,6.24,692600.0,5.3855,5.4812,5.2898,5.429,692600.0
2008-07-17 09:40:00,6.24,6.32,5.85,5.85,774500.0,5.429,5.4986,5.0896,5.0896,774500.0
2008-07-17 09:50:00,5.85,5.99,5.52,5.56,1571300.0,5.0896,5.2115,4.8025,4.8373,1571300.0
2008-07-17 10:00:00,5.56,6.2,5.54,5.81,945000.0,4.8373,5.3942,4.8199,5.0548,945000.0
2008-07-17 10:10:00,5.81,6.04,5.79,5.96,609900.0,5.0548,5.255,5.0374,5.1854,609900.0
2008-07-17 10:20:00,5.96,5.96,5.86,5.86,290700.0,5.1854,5.1854,5.0983,5.0983,290700.0
2008-07-17 10:30:00,5.86,6.04,5.82,6.02,735200.0,5.0983,5.255,5.0635,5.2376,735200.0
2008-07-17 10:40:00,6.02,6.03,5.86,5.88,440100.0,5.2376,5.2463,5.0983,5.1157,440100.0
2008-07-17 10:50:00,5.88,5.9,5.81,5.9,302900.0,5.1157,5.1331,5.0548,5.1331,302900.0
2008-07-17 11:00:00,5.89,5.93,5.8,5.84,309600.0,5.1244,5.1592,5.0461,5.0809,309600.0
2008-07-17 11:10:00,5.83,5.96,5.8,5.83,293800.0,5.0722,5.1854,5.0461,5.0722,293800.0
2008-07-17 11:20:00,5.84,6.01,5.82,5.99,404600.0,5.0809,5.2289,5.0635,5.2115,404600.0
2008-07-17 11:30:00,6.0,6.1,5.95,6.09,316000.0,5.2202,5.3072,5.1767,5.2985,316000.0
2008-07-17 11:40:00,6.08,6.43,6.08,6.35,1631500.0,5.2898,5.5943,5.2898,5.5247,1631500.0
2008-07-17 11:50:00,6.35,6.48,6.35,6.45,658800.0,5.5247,5.6378,5.5247,5.6117,658800.0
2008-07-17 12:00:00,6.44,6.44,6.29,6.31,307700.0,5.603,5.603,5.4725,5.4899,307700.0
2008-07-17 12:10:00,6.32,6.38,6.31,6.33,477900.0,5.4986,5.5508,5.4899,5.5073,477900.0
2008-07-17 12:20:00,6.34,6.35,6.22,6.24,305300.0,5.516,5.5247,5.4116,5.429,305300.0
2008-07-17 12:30:00,6.24,6.29,6.19,6.23,234600.0,5.429,5.4725,5.3855,5.4203,234600.0
2008-07-17 12:40:00,6.24,6.28,6.23,6.26,214400.0,5.429,5.4638,5.4203,5.4464,214400.0
2008-07-17 12:50:00,6.26,6.37,6.25,6.33,328000.0,5.4464,5.5421,5.4377,5.5073,328000.0
2008-07-17 13:00:00,6.33,6.41,6.28,6.41,375100.0,5.5073,5.5769,5.4638,5.5769,375100.0
2008-07-17 13:10:00,6.4,6.75,6.39,6.74,943400.0,5.5682,5.8727,5.5595,5.864,943400.0
2008-07-17 13:20:00,6.74,6.75,6.51,6.54,669300.0,5.864,5.8727,5.6639,5.69,669300.0
2008-07-17 13:30:00,6.54,6.7,6.5,6.7,408800.0,5.69,5.8292,5.6552,5.8292,408800.0
2008-07-17 13:40:00,6.7,6.72,6.62,6.71,635000.0,5.8292,5.8466,5.7596,5.8379,635000.0
2008-07-17 13:50:00,6.7,6.79,6.7,6.77,771900.0,5.8292,5.9075,5.8292,5.8901,771900.0
2008-07-17 14:00:00,6.78,6.8,6.69,6.78,354400.0,5.8988,5.9162,5.8205,5.8988,354400.0
2008-07-17 14:10:00,6.78,6.79,6.75,6.79,302400.0,5.8988,5.9075,5.8727,5.9075,302400.0
2008-07-17 14:20:00,6.79,7.0,6.79,6.99,704700.0,5.9075,6.0902,5.9075,6.0815,704700.0
2008-07-17 14:30:00,6.98,6.99,6.73,6.8,586200.0,6.0728,6.0815,5.8553,5.9162,586200.0
2008-07-17 14:40:00,6.8,6.81,6.74,6.77,482500.0,5.9162,5.9249,5.864,5.8901,482500.0
2008-07-17 14:50:00,6.77,6.79,6.74,6.74,365500.0,5.8901,5.9075,5.864,5.864,365500.0
2008-07-17 15:00:00,6.75,6.81,6.74,6.79,280800.0,5.8727,5.9249,5.864,5.9075,280800.0
2008-07-17 15:10:00,6.79,6.8,6.7,6.8,311700.0,5.9075,5.9162,5.8292,5.9162,311700.0
2008-07-17 15:20:00,6.8,6.88,6.79,6.85,352200.0,5.9162,5.9858,5.9075,5.9597,352200.0
2008-07-17 15:30:00,6.85,6.86,6.72,6.82,503000.0,5.9597,5.9684,5.8466,5.9336,503000.0
2008-07-17 15:40:00,6.82,6.83,6.78,6.82,361600.0,5.9336,5.9423,5.8988,5.9336,361600.0
2008-07-17 15:50:00,6.81,6.89,6.79,6.89,628000.0,5.9249,5.9945,5.9075,5.9945,628000.0
2008-07-18 09:30:00,6.76,6.9,6.75,6.79,958500.0,5.8814,6.0032,5.8727,5.9075,958500.0
2008-07-18 09:40:00,6.79,6.8,6.47,6.71,524800.0,5.9075,5.9162,5.6291,5.8379,524800.0
2008-07-18 09:50:00,6.71,6.72,6.55,6.57,302700.0,5.8379,5.8466,5.6987,5.7161,302700.0
2008-07-18 10:00:00,6.58,6.63,6.5,6.61,372900.0,5.7248,5.7683,5.6552,5.7509,372900.0
2008-07-18 10:10:00,6.6,6.68,6.53,6.59,322600.0,5.7422,5.8118,5.6813,5.7335,322600.0
2008-07-18 10:20:00,6.58,6.68,6.58,6.67,217100.0,5.7248,5.8118,5.7248,5.8031,217100.0
2008-07-18 10:30:00,6.68,6.68,6.61,6.63,202500.0,5.8118,5.8118,5.7509,5.7683,202500.0
2008-07-18 10:40:00,6.64,6.76,6.6,6.76,330200.0,5.777,5.8814,5.7422,5.8814,330200.0
2008-07-18 10:50:00,6.76,6.98,6.75,6.98,553700.0,5.8814,6.0728,5.8727,6.0728,553700.0
2008-07-18 11:00:00,6.98,7.09,6.97,7.04,615800.0,6.0728,6.1685,6.0641,6.125,615800.0
2008-07-18 11:10:00,7.04,7.17,7.04,7.13,402000.0,6.125,6.2381,6.125,6.2033,402000.0
2008-07-18 11:20:00,7.13,7.25,7.1,7.12,836000.0,6.2033,6.3077,6.1772,6.1946,836000.0
2008-07-18 11:30:00,7.13,7.14,7.02,7.07,446300.0,6.2033,6.212,6.1076,6.1511,446300.0
2008-07-18 11:40:00,7.07,7.08,6.92,6.93,364700.0,6.1511,6.1598,6.0206,6.0293,364700.0
2008-07-18 11:50:00,6.94,6.95,6.87,6.95,249700.0,6.038,6.0467,5.9771,6.0467,249700.0
2008-07-18 12:00:00,6.95,7.03,6.94,6.97,451400.0,6.0467,6.1163,6.038,6.0641,451400.0
2008-07-18 12:10:00,6.97,6.99,6.91,6.91,411500.0,6.0641,6.0815,6.0119,6.0119,411500.0
2008-07-18 12:20:00,6.91,7.04,6.91,6.96,321500.0,6.0119,6.125,6.0119,6.0554,321500.0
2008-07-18 12:30:00,6.97,6.98,6.9,6.95,243300.0,6.0641,6.0728,6.0032,6.0467,243300.0
2008-07-18 12:40:00,6.95,6.97,6.9,6.93,147000.0,6.0467,6.0641,6.0032,6.0293,147000.0
2008-07-18 12:50:00,6.94,6.94,6.77,6.78,370500.0,6.038,6.038,5.8901,5.8988,370500.0
2008-07-18 13:00:00,6.78,6.98,6.76,6.95,475000.0,5.8988,6.0728,5.8814,6.0467,475000.0
2008-07-18 13:10:00,6.94,6.95,6.87,6.88,352900.0,6.038,6.0467,5.9771,5.9858,352900.0
2008-07-18 13:20:00,6.89,6.92,6.88,6.9,364800.0,5.9945,6.0206,5.9858,6.0032,364800.0
2008-07-18 13:30:00,6.9,6.98,6.88,6.97,335800.0,6.0032,6.0728,5.9858,6.0641,335800.0
2008-07-18 13:40:00,6.97,6.98,6.92,6.95,354600.0,6.0641,6.0728,6.0206,6.0467,354600.0
2008-07-18 13:50:00,6.94,6.97,6.88,6.9,212100.0,6.038,6.0641,5.9858,6.0032,212100.0
2008-07-18 14:00:00,6.89,6.93,6.89,6.9,231900.0,5.9945,6.0293,5.9945,6.0032,231900.0
2008-07-18 14:10:00,6.89,7.05,6.89,7.0,405300.0,5.9945,6.1337,5.9945,6.0902,405300.0
2008-07-18 14:20:00,7.0,7.01,6.94,6.97,193200.0,6.0902,6.0989,6.038,6.0641,193200.0
2008-07-18 14:30:00,6.97,6.98,6.92,6.94,220400.0,6.0641,6.0728,6.0206,6.038,220400.0
2008-07-18 14:40:00,6.95,6.95,6.79,6.88,437000.0,6.0467,6.0467,5.9075,5.9858,437000.0
2008-07-18 14:50:00,6.88,6.88,6.84,6.86,239000.0,5.9858,5.9858,5.951,5.9684,239000.0
2008-07-18 15:00:00,6.86,6.87,6.79,6.8,221000.0,5.9684,5.9771,5.9075,5.9162,221000.0
2008-07-18 15:10:00,6.8,6.87,6.79,6.83,235600.0,5.9162,5.9771,5.9075,5.9423,235600.0
2008-07-18 15:20:00,6.83,6.88,6.83,6.84,95700.0,5.9423,5.9858,5.9423,5.951,95700.0
2008-07-18 15:30:00,6.84,6.88,6.83,6.88,183000.0,5.951,5.9858,5.9423,5.9858,183000.0
2008-07-18 15:40:00,6.87,6.93,6.87,6.92,340200.0,5.9771,6.0293,5.9771,6.0206,340200.0
2008-07-18 15:50:00,6.92,6.96,6.89,6.9,715600.0,6.0206,6.0554,5.9945,6.0032,715600.0
2008-07-21 09:30:00,6.79,6.98,6.63,6.92,452900.0,5.9075,6.0728,5.7683,6.0206,452900.0
2008-07-21 09:40:00,6.92,6.98,6.72,6.89,519600.0,6.0206,6.0728,5.8466,5.9945,519600.0
2008-07-21 09:50:00,6.89,6.98,6.86,6.96,410700.0,5.9945,6.0728,5.9684,6.0554,410700.0
2008-07-21 10:00:00,6.96,7.02,6.86,6.92,315000.0,6.0554,6.1076,5.9684,6.0206,315000.0
2008-07-21 10:10:00,6.92,7.09,6.91,7.06,342300.0,6.0206,6.1685,6.0119,6.1424,342300.0
2008-07-21 10:20:00,7.06,7.07,6.97,6.97,273900.0,6.1424,6.1511,6.0641,6.0641,273900.0
2008-07-21 10:30:00,6.97,6.99,6.95,6.99,154800.0,6.0641,6.0815,6.0467,6.0815,154800.0
2008-07-21 10:40:00,6.99,7.08,6.99,7.06,329600.0,6.0815,6.1598,6.0815,6.1424,329600.0
2008-07-21 10:50:00,7.06,7.08,7.02,7.05,276400.0,6.1424,6.1598,6.1076,6.1337,276400.0
2008-07-21 11:00:00,7.05,7.11,7.01,7.1,283800.0,6.1337,6.1859,6.0989,6.1772,283800.0
2008-07-21 11:10:00,7.09,7.14,6.97,6.99,218500.0,6.1685,6.212,6.0641,6.0815,218500.0
2008-07-21 11:20:00,6.99,7.01,6.97,6.99,247200.0,6.0815,6.0989,6.0641,6.0815,247200.0
2008-07-21 11:30:00,6.99,7.0,6.87,6.9,184300.0,6.0815,6.0902,5.9771,6.0032,184300.0
2008-07-21 11:40:00,6.9,6.94,6.89,6.91,131000.0,6.0032,6.038,5.9945,6.0119,131000.0
2008-07-21 11:50:00,6.9,6.91,6.81,6.82,240100.0,6.0032,6.0119,5.9249,5.9336,240100.0
2008-07-21 12:00:00,6.81,6.85,6.8,6.83,193900.0,5.9249,5.9597,5.9162,5.9423,193900.0
2008-07-21 12:10:00,6.83,6.85,6.77,6.79,148200.0,5.9423,5.9597,5.8901,5.9075,148200.0
2008-07-21 12:20:00,6.79,6.87,6.78,6.8,164500.0,5.9075,5.9771,5.8988,5.9162,164500.0
2008-07-21 12:30:00,6.8,6.85,6.79,6.84,181000.0,5.9162,5.9597,5.9075,5.951,181000.0
2008-07-21 12:40:00,6.84,6.95,6.84,6.92,282100.0,5.951,6.0467,5.951,6.0206,282100.0
2008-07-21 12:50:00,6.93,6.94,6.84,6.88,195000.0,6.0293,6.038,5.951,5.9858,195000.0
2008-07-21 13:00:00,6.88,6.94,6.87,6.92,248700.0,5.9858,6.038,5.9771,6.0206,248700.0
2008-07-21 13:10:00,6.93,6.94,6.9,6.92,220000.0,6.0293,6.038,6.0032,6.0206,220000.0
2008-07-21 13:20:00,6.92,6.93,6.91,6.91,220500.0,6.0206,6.0293,6.0119,6.0119,220500.0
2008-07-21 13:30:00,6.92,6.92,6.87,6.88,172200.0,6.0206,6.0206,5.9771,5.9858,172200.0
2008-07-21 13:40:00,6.88,6.9,6.8,6.82,252500.0,5.9858,6.0032,5.9162,5.9336,252500.0
2008-07-21 13:50:00,6.82,6.88,6.81,6.84,189200.0,5.9336,5.9858,5.9249,5.951,189200.0
2008-07-21 14:00:00,6.84,6.86,6.8,6.86,158800.0,5.951,5.9684,5.9162,5.9684,158800.0
2008-07-21 14:10:00,6.86,6.87,6.83,6.86,113500.0,5.9684,5.9771,5.9423,5.9684,113500.0
2008-07-21 14:20:00,6.87,6.87,6.81,6.81,165800.0,5.9771,5.9771,5.9249,5.9249,165800.0
2008-07-21 14:30:00,6.82,6.82,6.72,6.72,494200.0,5.9336,5.9336,5.8466,5.8466,494200.0
2008-07-21 14:40:00,6.72,6.73,6.56,6.66,432700.0,5.8466,5.8553,5.7074,5.7944,432700.0
2008-07-21 14:50:00,6.66,6.72,6.66,6.68,115000.0,5.7944,5.8466,5.7944,5.8118,115000.0
2008-07-21 15:00:00,6.68,6.69,6.58,6.66,252800.0,5.8118,5.8205,5.7248,5.7944,252800.0
2008-07-21 15:10:00,6.67,6.68,6.62,6.64,155900.0,5.8031,5.8118,5.7596,5.777,155900.0
2008-07-21 15:20:00,6.64,6.66,6.6,6.6,141500.0,5.777,5.7944,5.7422,5.7422,141500.0
2008-07-21 15:30:00,6.61,6.61,6.5,6.53,294000.0,5.7509,5.7509,5.6552,5.6813,294000.0
2008-07-21 15:40:00,6.53,6.65,6.53,6.61,422900.0,5.6813,5.7857,5.6813,5.7509,422900.0
2008-07-21 15:50:00,6.62,6.64,6.59,6.63,296900.0,5.7596,5.777,5.7335,5.7683,296900.0
2008-07-22 09:30:00,6.78,6.92,6.75,6.8,404300.0,5.8988,6.0206,5.8727,5.9162,404300.0
2008-07-22 09:40:00,6.8,6.86,6.79,6.86,521000.0,5.9162,5.9684,5.9075,5.9684,521000.0
2008-07-22 09:50:00,6.86,7.05,6.84,7.04,826500.0,5.9684,6.1337,5.951,6.125,826500.0
2008-07-22 10:00:00,7.03,7.22,7.03,7.08,1676000.0,6.1163,6.2816,6.1163,6.1598,1676000.0
2008-07-22 10:10:00,7.08,7.16,7.01,7.1,1644500.0,6.1598,6.2294,6.0989,6.1772,1644500.0
2008-07-22 10:20:00,7.08,7.11,6.98,7.04,979600.0,6.1598,6.1859,6.0728,6.125,979600.0
2008-07-22 10:30:00,7.04,7.05,6.92,6.99,589000.0,6.125,6.1337,6.0206,6.0815,589000.0
2008-07-22 10:40:00,6.99,7.01,6.93,7.0,755500.0,6.0815,6.0989,6.0293,6.0902,755500.0
2008-07-22 10:50:00,7.0,7.06,6.99,7.05,910200.0,6.0902,6.1424,6.0815,6.1337,910200.0
2008-07-22 11:00:00,7.05,7.18,7.03,7.13,1361500.0,6.1337,6.2468,6.1163,6.2033,1361500.0
2008-07-22 11:10:00,7.13,7.18,7.13,7.17,981800.0,6.2033,6.2468,6.2033,6.2381,981800.0
2008-07-22 11:20:00,7.17,7.25,7.12,7.16,2097900.0,6.2381,6.3077,6.1946,6.2294,2097900.0
2008-07-22 11:30:00,7.17,7.28,7.14,7.16,1964800.0,6.2381,6.3338,6.212,6.2294,1964800.0
2008-07-22 11:40:00,7.15,7.2,7.04,7.09,1076900.0,6.2207,6.2642,6.125,6.1685,1076900.0
2008-07-22 11:50:00,7.09,7.25,7.05,7.25,1025800.0,6.1685,6.3077,6.1337,6.3077,1025800.0
2008-07-22 12:00:00,7.25,7.72,7.25,7.51,1881600.0,6.3077,6.7166,6.3077,6.5339,1881600.0
2008-07-22 12:10:00,7.51,7.57,7.37,7.55,988600.0,6.5339,6.5861,6.4121,6.5687,988600.0
2008-07-22 12:20:00,7.55,7.56,7.35,7.35,798700.0,6.5687,6.5774,6.3947,6.3947,798700.0
2008-07-22 12:30:00,7.35,7.48,7.35,7.39,715700.0,6.3947,6.5078,6.3947,6.4295,715700.0
2008-07-22 12:40:00,7.39,7.39,7.33,7.38,521100.0,6.4295,6.4295,6.3773,6.4208,521100.0
2008-07-22 12:50:00,7.38,7.45,7.37,7.43,362100.0,6.4208,6.4817,6.4121,6.4643,362100.0
2008-07-22 13:00:00,7.43,7.44,7.25,7.29,606300.0,6.4643,6.473,6.3077,6.3425,606300.0
2008-07-22 13:10:00,7.28,7.32,7.25,7.29,317500.0,6.3338,6.3686,6.3077,6.3425,317500.0
2008-07-22 13:20:00,7.28,7.48,7.28,7.44,487500.0,6.3338,6.5078,6.3338,6.473,487500.0
2008-07-22 13:30:00,7.44,7.59,7.44,7.58,612000.0,6.473,6.6035,6.473,6.5948,612000.0
2008-07-22 13:40:00,7.58,7.87,7.57,7.76,1083400.0,6.5948,6.8471,6.5861,6.7514,1083400.0
2008-07-22 13:50:00,7.76,7.76,7.62,7.67,1325100.0,6.7514,6.7514,6.6296,6.6731,1325100.0
2008-07-22 14:00:00,7.67,7.78,7.62,7.63,996300.0,6.6731,6.7688,6.6296,6.6383,996300.0
2008-07-22 14:10:00,7.62,7.64,7.22,7.32,1565300.0,6.6296,6.647,6.2816,6.3686,1565300.0
2008-07-22 14:20:00,7.32,7.48,7.27,7.48,947800.0,6.3686,6.5078,6.3251,6.5078,947800.0
2008-07-22 14:30:00,7.48,7.62,7.47,7.6,703600.0,6.5078,6.6296,6.4991,6.6122,703600.0
2008-07-22 14:40:00,7.6,7.64,7.56,7.61,611800.0,6.6122,6.647,6.5774,6.6209,611800.0
2008-07-22 14:50:00,7.6,7.7,7.49,7.62,547800.0,6.6122,6.6992,6.5165,6.6296,547800.0
2008-07-22 15:00:00,7.63,7.77,7.63,7.68,722400.0,6.6383,6.7601,6.6383,6.6818,722400.0
2008-07-22 15:10:00,7.68,7.89,7.67,7.87,887500.0,6.6818,6.8645,6.6731,6.8471,887500.0
2008-07-22 15:20:00,7.87,7.9,7.86,7.89,1214200.0,6.8471,6.8732,6.8384,6.8645,1214200.0
2008-07-22 15:30:00,7.89,7.89,7.72,7.75,976100.0,6.8645,6.8645,6.7166,6.7427,976100.0
2008-07-22 15:40:00,7.75,7.81,7.67,7.69,911600.0,6.7427,6.7949,6.6731,6.6905,911600.0
2008-07-22 15:50:00,7.7,7.75,7.63,7.64,1271900.0,6.6992,6.7427,6.6383,6.647,1271900.0
2008-07-23 09:30:00,8.1,8.27,8.0,8.18,1589000.0,7.0472,7.1951,6.9602,7.1168,1589000.0
2008-07-23 09:40:00,8.19,8.25,8.07,8.19,1309800.0,7.1255,7.1777,7.0211,7.1255,1309800.0
2008-07-23 09:50:00,8.19,8.27,8.1,8.2,1114600.0,7.1255,7.1951,7.0472,7.1342,1114600.0
2008-07-23 10:00:00,8.2,8.34,8.16,8.33,881600.0,7.1342,7.256,7.0994,7.2473,881600.0
2008-07-23 10:10:00,8.32,8.4,8.19,8.38,805100.0,7.2386,7.3082,7.1255,7.2908,805100.0
2008-07-23 10:20:00,8.39,8.53,8.37,8.52,1499000.0,7.2995,7.4213,7.2821,7.4126,1499000.0
2008-07-23 10:30:00,8.52,8.53,8.32,8.45,2147500.0,7.4126,7.4213,7.2386,7.3517,2147500.0
2008-07-23 10:40:00,8.46,8.5,8.33,8.41,916700.0,7.3604,7.3952,7.2473,7.3169,916700.0
2008-07-23 10:50:00,8.42,8.5,8.25,8.3,1023900.0,7.3256,7.3952,7.1777,7.2212,1023900.0
2008-07-23 11:00:00,8.3,8.32,8.01,8.03,1210000.0,7.2212,7.2386,6.9689,6.9863,1210000.0
2008-07-23 11:10:00,8.03,8.16,7.94,8.05,1280200.0,6.9863,7.0994,6.908,7.0037,1280200.0
2008-07-23 11:20:00,8.06,8.16,8.05,8.1,537000.0,7.0124,7.0994,7.0037,7.0472,537000.0
2008-07-23 11:30:00,8.1,8.1,7.94,8.03,516300.0,7.0472,7.0472,6.908,6.9863,516300.0
2008-07-23 11:40:00,8.03,8.15,8.02,8.11,593100.0,6.9863,7.0907,6.9776,7.0559,593100.0
2008-07-23 11:50:00,8.11,8.11,7.9,7.9,637600.0,7.0559,7.0559,6.8732,6.8732,637600.0
2008-07-23 12:00:00,7.9,8.0,7.7,7.71,796100.0,6.8732,6.9602,6.6992,6.7079,796100.0
2008-07-23 12:10:00,7.7,7.72,7.41,7.53,1473800.0,6.6992,6.7166,6.4469,6.5513,1473800.0
2008-07-23 12:20:00,7.53,7.72,7.45,7.67,930700.0,6.5513,6.7166,6.4817,6.6731,930700.0
2008-07-23 12:30:00,7.67,7.75,7.6,7.74,1040400.0,6.6731,6.7427,6.6122,6.734,1040400.0
2008-07-23 12:40:00,7.73,8.01,7.72,7.89,744400.0,6.7253,6.9689,6.7166,6.8645,744400.0
2008-07-23 12:50:00,7.88,8.05,7.88,8.0,681200.0,6.8558,7.0037,6.8558,6.9602,681200.0
2008-07-23 13:00:00,8.0,8.04,7.92,7.92,482200.0,6.9602,6.995,6.8906,6.8906,482200.0
2008-07-23 13:10:00,7.92,8.08,7.92,8.0,477800.0,6.8906,7.0298,6.8906,6.9602,477800.0
2008-07-23 13:20:00,8.0,8.05,7.98,8.0,357800.0,6.9602,7.0037,6.9428,6.9602,357800.0
2008-07-23 13:30:00,8.0,8.04,7.89,8.04,318500.0,6.9602,6.995,6.8645,6.995,318500.0
2008-07-23 13:40:00,8.03,8.08,7.93,8.04,461700.0,6.9863,7.0298,6.8993,6.995,461700.0
2008-07-23 13:50:00,8.03,8.06,7.93,8.01,412900.0,6.9863,7.0124,6.8993,6.9689,412900.0
2008-07-23 14:00:00,8.01,8.09,7.96,8.05,421000.0,6.9689,7.0385,6.9254,7.0037,421000.0
2008-07-23 14:10:00,8.04,8.16,7.99,8.14,442700.0,6.995,7.0994,6.9515,7.082,442700.0
2008-07-23 14:20:00,8.15,8.4,8.15,8.38,787900.0,7.0907,7.3082,7.0907,7.2908,787900.0
2008-07-23 14:30:00,8.38,8.4,8.21,8.29,659900.0,7.2908,7.3082,7.1429,7.2125,659900.0
2008-07-23 14:40:00,8.29,8.35,8.25,8.31,421600.0,7.2125,7.2647,7.1777,7.2299,421600.0
2008-07-23 14:50:00,8.3,8.52,8.3,8.52,715500.0,7.2212,7.4126,7.2212,7.4126,715500.0
2008-07-23 15:00:00,8.52,8.52,8.37,8.38,683100.0,7.4126,7.4126,7.2821,7.2908,683100.0
2008-07-23 15:10:00,8.38,8.54,8.38,8.52,800200.0,7.2908,7.43,7.2908,7.4126,800200.0
2008-07-23 15:20:00,8.52,8.62,8.49,8.53,829400.0,7.4126,7.4996,7.3865,7.4213,829400.0
2008-07-23 15:30:00,8.53,8.63,8.52,8.62,739500.0,7.4213,7.5083,7.4126,7.4996,739500.0
2008-07-23 15:40:00,8.63,8.79,8.61,8.61,1274400.0,7.5083,7.6475,7.4909,7.4909,1274400.0
2008-07-23 15:50:00,8.61,8.64,8.52,8.55,1459000.0,7.4909,7.517,7.4126,7.4387,1459000.0
2008-07-24 09:30:00,8.16,8.34,7.82,8.05,1228500.0,7.0994,7.256,6.8036,7.0037,1228500.0
2008-07-24 09:40:00,8.04,8.21,7.96,8.06,1131100.0,6.995,7.1429,6.9254,7.0124,1131100.0
2008-07-24 09:50:00,8.07,8.08,7.98,8.03,1281900.0,7.0211,7.0298,6.9428,6.9863,1281900.0
2008-07-24 10:00:00,8.02,8.03,7.69,7.76,891900.0,6.9776,6.9863,6.6905,6.7514,891900.0
2008-07-24 10:10:00,7.77,8.02,7.73,7.99,902600.0,6.7601,6.9776,6.7253,6.9515,902600.0
2008-07-24 10:20:00,8.0,8.03,7.94,7.99,664400.0,6.9602,6.9863,6.908,6.9515,664400.0
2008-07-24 10:30:00,7.99,8.01,7.88,7.89,903400.0,6.9515,6.9689,6.8558,6.8645,903400.0
2008-07-24 10:40:00,7.89,7.89,7.75,7.75,1310700.0,6.8645,6.8645,6.7427,6.7427,1310700.0
2008-07-24 10:50:00,7.75,7.99,7.74,7.9,1105600.0,6.7427,6.9515,6.734,6.8732,1105600.0
2008-07-24 11:00:00,7.9,7.96,7.8,7.86,1168500.0,6.8732,6.9254,6.7862,6.8384,1168500.0
2008-07-24 11:10:00,7.85,7.9,7.82,7.9,218500.0,6.8297,6.8732,6.8036,6.8732,218500.0
2008-07-24 11:20:00,7.89,7.9,7.71,7.72,360800.0,6.8645,6.8732,6.7079,6.7166,360800.0
2008-07-24 11:30:00,7.71,7.72,7.6,7.71,361400.0,6.7079,6.7166,6.6122,6.7079,361400.0
2008-07-24 11:40:00,7.72,7.82,7.71,7.8,159500.0,6.7166,6.8036,6.7079,6.7862,159500.0
2008-07-24 11:50:00,7.81,7.84,7.73,7.75,162000.0,6.7949,6.821,6.7253,6.7427,162000.0
2008-07-24 12:00:00,7.76,7.8,7.66,7.66,290000.0,6.7514,6.7862,6.6644,6.6644,290000.0
2008-07-24 12:10:00,7.66,7.67,7.58,7.6,257900.0,6.6644,6.6731,6.5948,6.6122,257900.0
2008-07-24 12:20:00,7.59,7.62,7.37,7.38,480800.0,6.6035,6.6296,6.4121,6.4208,480800.0
2008-07-24 12:30:00,7.38,7.41,7.18,7.19,693200.0,6.4208,6.4469,6.2468,6.2555,693200.0
2008-07-24 12:40:00,7.18,7.21,6.91,6.93,1322700.0,6.2468,6.2729,6.0119,6.0293,1322700.0
2008-07-24 12:50:00,6.92,7.07,6.88,6.97,900100.0,6.0206,6.1511,5.9858,6.0641,900100.0
2008-07-24 13:00:00,6.96,6.97,6.53,6.63,1255400.0,6.0554,6.0641,5.6813,5.7683,1255400.0
2008-07-24 13:10:00,6.64,6.9,6.63,6.85,886400.0,5.777,6.0032,5.7683,5.9597,886400.0
2008-07-24 13:20:00,6.85,6.88,6.71,6.78,601900.0,5.9597,5.9858,5.8379,5.8988,601900.0
2008-07-24 13:30:00,6.78,6.79,6.62,6.65,540100.0,5.8988,5.9075,5.7596,5.7857,540100.0
2008-07-24 13:40:00,6.65,6.73,6.62,6.68,574000.0,5.7857,5.8553,5.7596,5.8118,574000.0
2008-07-24 13:50:00,6.68,6.89,6.63,6.87,1370800.0,5.8118,5.9945,5.7683,5.9771,1370800.0
2008-07-24 14:00:00,6.87,7.11,6.85,7.1,1321300.0,5.9771,6.1859,5.9597,6.1772,1321300.0
2008-07-24 14:10:00,7.1,7.1,7.01,7.03,1225300.0,6.1772,6.1772,6.0989,6.1163,1225300.0
2008-07-24 14:20:00,7.04,7.06,6.82,6.83,735700.0,6.125,6.1424,5.9336,5.9423,735700.0
2008-07-24 14:30:00,6.82,6.84,6.67,6.74,662500.0,5.9336,5.951,5.8031,5.864,662500.0
2008-07-24 14:40:00,6.75,6.77,6.64,6.64,480700.0,5.8727,5.8901,5.777,5.777,480700.0
2008-07-24 14:50:00,6.64,6.65,6.52,6.55,1212700.0,5.777,5.7857,5.6726,5.6987,1212700.0
2008-07-24 15:00:00,6.55,6.66,6.51,6.58,893600.0,5.6987,5.7944,5.6639,5.7248,893600.0
2008-07-24 15:10:00,6.57,6.59,6.45,6.52,974900.0,5.7161,5.7335,5.6117,5.6726,974900.0
2008-07-24 15:20:00,6.52,6.73,6.52,6.67,1227900.0,5.6726,5.8553,5.6726,5.8031,1227900.0
2008-07-24 15:30:00,6.66,6.67,6.54,6.59,831700.0,5.7944,5.8031,5.69,5.7335,831700.0
2008-07-24 15:40:00,6.59,6.69,6.59,6.68,1029800.0,5.7335,5.8205,5.7335,5.8118,1029800.0
2008-07-24 15:50:00,6.68,6.8,6.65,6.73,2280800.0,5.8118,5.9162,5.7857,5.8553,2280800.0
2008-07-25 09:30:00,7.25,7.51,7.1,7.42,1682300.0,6.3077,6.5339,6.1772,6.4556,1682300.0
2008-07-25 09:40:00,7.42,7.73,7.26,7.3,1729500.0,6.4556,6.7253,6.3164,6.3512,1729500.0
2008-07-25 09:50:00,7.3,7.4,7.13,7.36,1407400.0,6.3512,6.4382,6.2033,6.4034,1407400.0
2008-07-25 10:00:00,7.32,7.53,7.31,7.31,1130100.0,6.3686,6.5513,6.3599,6.3599,1130100.0
2008-07-25 10:10:00,7.31,7.47,7.26,7.3,1012700.0,6.3599,6.4991,6.3164,6.3512,1012700.0
2008-07-25 10:20:00,7.3,7.45,7.19,7.19,813100.0,6.3512,6.4817,6.2555,6.2555,813100.0
2008-07-25 10:30:00,7.18,7.35,7.18,7.31,595400.0,6.2468,6.3947,6.2468,6.3599,595400.0
2008-07-25 10:40:00,7.32,7.43,7.3,7.38,679000.0,6.3686,6.4643,6.3512,6.4208,679000.0
2008-07-25 10:50:00,7.38,7.6,7.3,7.59,962900.0,6.4208,6.6122,6.3512,6.6035,962900.0
2008-07-25 11:00:00,7.6,7.62,7.44,7.47,667400.0,6.6122,6.6296,6.473,6.4991,667400.0
2008-07-25 11:10:00,7.47,7.55,7.37,7.44,440400.0,6.4991,6.5687,6.4121,6.473,440400.0
2008-07-25 11:20:00,7.44,7.5,7.31,7.35,426900.0,6.473,6.5252,6.3599,6.3947,426900.0
2008-07-25 11:30:00,7.35,7.45,7.34,7.34,290800.0,6.3947,6.4817,6.386,6.386,290800.0
2008-07-25 11:40:00,7.34,7.37,7.23,7.32,523600.0,6.386,6.4121,6.2903,6.3686,523600.0
2008-07-25 11:50:00,7.31,7.42,7.28,7.36,399000.0,6.3599,6.4556,6.3338,6.4034,399000.0
2008-07-25 12:00:00,7.36,7.39,7.21,7.31,416100.0,6.4034,6.4295,6.2729,6.3599,416100.0
2008-07-25 12:10:00,7.3,7.32,7.08,7.13,675800.0,6.3512,6.3686,6.1598,6.2033,675800.0
2008-07-25 12:20:00,7.13,7.31,7.09,7.28,412600.0,6.2033,6.3599,6.1685,6.3338,412600.0
2008-07-25 12:30:00,7.27,7.27,7.12,7.17,425500.0,6.3251,6.3251,6.1946,6.2381,425500.0
2008-07-25 12:40:00,7.19,7.29,7.16,7.21,252700.0,6.2555,6.3425,6.2294,6.2729,252700.0
2008-07-25 12:50:00,7.21,7.31,7.19,7.28,222300.0,6.2729,6.3599,6.2555,6.3338,222300.0
2008-07-25 13:00:00,7.28,7.38,7.28,7.37,286900.0,6.3338,6.4208,6.3338,6.4121,286900.0
2008-07-25 13:10:00,7.37,7.4,7.21,7.34,294700.0,6.4121,6.4382,6.2729,6.386,294700.0
2008-07-25 13:20:00,7.33,7.37,7.25,7.29,225400.0,6.3773,6.4121,6.3077,6.3425,225400.0
2008-07-25 13:30:00,7.28,7.32,7.26,7.27,209200.0,6.3338,6.3686,6.3164,6.3251,209200.0
2008-07-25 13:40:00,7.27,7.32,7.17,7.29,283200.0,6.3251,6.3686,6.2381,6.3425,283200.0
2008-07-25 13:50:00,7.3,7.37,7.25,7.3,257100.0,6.3512,6.4121,6.3077,6.3512,257100.0
2008-07-25 14:00:00,7.29,7.37,7.25,7.35,187400.0,6.3425,6.4121,6.3077,6.3947,187400.0
2008-07-25 14:10:00,7.34,7.34,7.22,7.27,199700.0,6.386,6.386,6.2816,6.3251,199700.0
2008-07-25 14:20:00,7.27,7.3,7.24,7.3,142600.0,6.3251,6.3512,6.299,6.3512,142600.0
2008-07-25 14:30:00,7.3,7.32,7.25,7.25,222100.0,6.3512,6.3686,6.3077,6.3077,222100.0
2008-07-25 14:40:00,7.25,7.27,7.14,7.22,367200.0,6.3077,6.3251,6.212,6.2816,367200.0
2008-07-25 14:50:00,7.22,7.26,7.17,7.21,164200.0,6.2816,6.3164,6.2381,6.2729,164200.0
2008-07-25 15:00:00,7.21,7.24,7.15,7.16,222500.0,6.2729,6.299,6.2207,6.2294,222500.0
2008-07-25 15:10:00,7.15,7.17,7.04,7.11,471200.0,6.2207,6.2381,6.125,6.1859,471200.0
2008-07-25 15:20:00,7.11,7.13,7.06,7.1,382800.0,6.1859,6.2033,6.1424,6.1772,382800.0
2008-07-25 15:30:00,7.1,7.21,7.08,7.18,592000.0,6.1772,6.2729,6.1598,6.2468,592000.0
2008-07-25 15:40:00,7.19,7.27,7.14,7.27,669800.0,6.2555,6.3251,6.212,6.3251,669800.0
2008-07-25 15:50:00,7.28,7.35,7.2,7.23,1150600.0,6.3338,6.3947,6.2642,6.2903,1150600.0
2008-07-28 09:30:00,7.19,7.34,7.14,7.27,481700.0,6.2555,6.386,6.212,6.3251,481700.0
2008-07-28 09:40:00,7.28,7.3,7.12,7.23,461300.0,6.3338,6.3512,6.1946,6.2903,461300.0
2008-07-28 09:50:00,7.24,7.34,7.19,7.3,346300.0,6.299,6.386,6.2555,6.3512,346300.0
2008-07-28 10:00:00,7.29,7.48,7.24,7.48,590600.0,6.3425,6.5078,6.299,6.5078,590600.0
2008-07-28 10:10:00,7.47,7.55,7.37,7.46,525000.0,6.4991,6.5687,6.4121,6.4904,525000.0
2008-07-28 10:20:00,7.46,7.48,7.31,7.38,513700.0,6.4904,6.5078,6.3599,6.4208,513700.0
2008-07-28 10:30:00,7.38,7.42,7.34,7.37,348100.0,6.4208,6.4556,6.386,6.4121,348100.0
2008-07-28 10:40:00,7.36,7.39,7.25,7.34,415500.0,6.4034,6.4295,6.3077,6.386,415500.0
2008-07-28 10:50:00,7.34,7.36,7.24,7.34,318500.0,6.386,6.4034,6.299,6.386,318500.0
2008-07-28 11:00:00,7.35,7.36,7.23,7.24,474400.0,6.3947,6.4034,6.2903,6.299,474400.0
2008-07-28 11:10:00,7.25,7.26,7.17,7.23,352600.0,6.3077,6.3164,6.2381,6.2903,352600.0
2008-07-28 11:20:00,7.23,7.23,7.05,7.09,490400.0,6.2903,6.2903,6.1337,6.1685,490400.0
2008-07-28 11:30:00,7.08,7.13,6.89,6.92,622200.0,6.1598,6.2033,5.9945,6.0206,622200.0
2008-07-28 11:40:00,6.92,7.1,6.9,7.04,435300.0,6.0206,6.1772,6.0032,6.125,435300.0
2008-07-28 11:50:00,7.04,7.05,6.94,6.98,455100.0,6.125,6.1337,6.038,6.0728,455100.0
2008-07-28 12:00:00,6.98,7.21,6.93,7.18,497800.0,6.0728,6.2729,6.0293,6.2468,497800.0
2008-07-28 12:10:00,7.17,7.2,7.06,7.1,274700.0,6.2381,6.2642,6.1424,6.1772,274700.0
2008-07-28 12:20:00,7.11,7.16,7.06,7.1,191500.0,6.1859,6.2294,6.1424,6.1772,191500.0
2008-07-28 12:30:00,7.1,7.21,7.08,7.16,177500.0,6.1772,6.2729,6.1598,6.2294,177500.0
2008-07-28 12:40:00,7.16,7.18,7.05,7.15,307400.0,6.2294,6.2468,6.1337,6.2207,307400.0
2008-07-28 12:50:00,7.14,7.2,7.05,7.06,331300.0,6.212,6.2642,6.1337,6.1424,331300.0
2008-07-28 13:00:00,7.06,7.16,7.02,7.15,243900.0,6.1424,6.2294,6.1076,6.2207,243900.0
2008-07-28 13:10:00,7.16,7.21,7.1,7.15,261300.0,6.2294,6.2729,6.1772,6.2207,261300.0
2008-07-28 13:20:00,7.14,7.21,7.13,7.17,249600.0,6.212,6.2729,6.2033,6.2381,249600.0
2008-07-28 13:30:00,7.17,7.17,7.09,7.09,163700.0,6.2381,6.2381,6.1685,6.1685,163700.0
2008-07-28 13:40:00,7.1,7.18,7.08,7.09,254000.0,6.1772,6.2468,6.1598,6.1685,254000.0
2008-07-28 13:50:00,7.09,7.2,7.08,7.08,354800.0,6.1685,6.2642,6.1598,6.1598,354800.0
2008-07-28 14:00:00,7.08,7.17,7.06,7.08,271100.0,6.1598,6.2381,6.1424,6.1598,271100.0
2008-07-28 14:10:00,7.08,7.12,6.98,7.05,439700.0,6.1598,6.1946,6.0728,6.1337,439700.0
2008-07-28 14:20:00,7.05,7.08,6.9,6.94,393900.0,6.1337,6.1598,6.0032,6.038,393900.0
2008-07-28 14:30:00,6.94,7.05,6.94,7.0,366700.0,6.038,6.1337,6.038,6.0902,366700.0
2008-07-28 14:40:00,7.0,7.0,6.88,6.93,477400.0,6.0902,6.0902,5.9858,6.0293,477400.0
2008-07-28 14:50:00,6.94,6.94,6.72,6.72,957800.0,6.038,6.038,5.8466,5.8466,957800.0
2008-07-28 15:00:00,6.73,6.81,6.7,6.76,536800.0,5.8553,5.9249,5.8292,5.8814,536800.0
2008-07-28 15:10:00,6.76,6.92,6.75,6.89,329500.0,5.8814,6.0206,5.8727,5.9945,329500.0
2008-07-28 15:20:00,6.88,6.93,6.85,6.9,354500.0,5.9858,6.0293,5.9597,6.0032,354500.0
2008-07-28 15:30:00,6.91,6.93,6.87,6.9,354800.0,6.0119,6.0293,5.9771,6.0032,354800.0
2008-07-28 15:40:00,6.9,6.92,6.85,6.85,295800.0,6.0032,6.0206,5.9597,5.9597,295800.0
2008-07-28 15:50:00,6.85,6.94,6.85,6.89,697500.0,5.9597,6.038,5.9597,5.9945,697500.0
2008-07-29 09:30:00,7.29,7.29,7.11,7.13,660900.0,6.3425,6.3425,6.1859,6.2033,660900.0
2008-07-29 09:40:00,7.12,7.15,7.04,7.14,675100.0,6.1946,6.2207,6.125,6.212,675100.0
2008-07-29 09:50:00,7.15,7.26,7.13,7.19,618700.0,6.2207,6.3164,6.2033,6.2555,618700.0
2008-07-29 10:00:00,7.19,7.58,7.19,7.5,1236900.0,6.2555,6.5948,6.2555,6.5252,1236900.0
2008-07-29 10:10:00,7.5,7.57,7.38,7.48,703900.0,6.5252,6.5861,6.4208,6.5078,703900.0
2008-07-29 10:20:00,7.48,7.55,7.41,7.48,583500.0,6.5078,6.5687,6.4469,6.5078,583500.0
2008-07-29 10:30:00,7.47,7.75,7.44,7.74,835300.0,6.4991,6.7427,6.473,6.734,835300.0
2008-07-29 10:40:00,7.75,7.88,7.74,7.79,1106500.0,6.7427,6.8558,6.734,6.7775,1106500.0
2008-07-29 10:50:00,7.78,7.94,7.74,7.9,971200.0,6.7688,6.908,6.734,6.8732,971200.0
2008-07-29 11:00:00,7.89,7.97,7.73,7.74,1031700.0,6.8645,6.9341,6.7253,6.734,1031700.0
2008-07-29 11:10:00,7.74,7.8,7.58,7.74,1025000.0,6.734,6.7862,6.5948,6.734,1025000.0
2008-07-29 11:20:00,7.74,7.84,7.7,7.76,409200.0,6.734,6.821,6.6992,6.7514,409200.0
2008-07-29 11:30:00,7.76,7.85,7.72,7.78,311100.0,6.7514,6.8297,6.7166,6.7688,311100.0
2008-07-29 11:40:00,7.78,7.91,7.78,7.9,623800.0,6.7688,6.8819,6.7688,6.8732,623800.0
2008-07-29 11:50:00,7.9,7.91,7.82,7.88,348600.0,6.8732,6.8819,6.8036,6.8558,348600.0
2008-07-29 12:00:00,7.87,7.89,7.85,7.88,221700.0,6.8471,6.8645,6.8297,6.8558,221700.0
2008-07-29 12:10:00,7.88,7.9,7.81,7.83,263200.0,6.8558,6.8732,6.7949,6.8123,263200.0
2008-07-29 12:20:00,7.82,7.89,7.81,7.88,317900.0,6.8036,6.8645,6.7949,6.8558,317900.0
2008-07-29 12:30:00,7.89,7.9,7.82,7.82,236900.0,6.8645,6.8732,6.8036,6.8036,236900.0
2008-07-29 12:40:00,7.81,7.88,7.81,7.88,232700.0,6.7949,6.8558,6.7949,6.8558,232700.0
2008-07-29 12:50:00,7.88,7.91,7.86,7.91,322700.0,6.8558,6.8819,6.8384,6.8819,322700.0
2008-07-29 13:00:00,7.91,7.95,7.88,7.91,516400.0,6.8819,6.9167,6.8558,6.8819,516400.0
2008-07-29 13:10:00,7.91,7.92,7.71,7.79,539400.0,6.8819,6.8906,6.7079,6.7775,539400.0
2008-07-29 13:20:00,7.79,7.87,7.75,7.87,458400.0,6.7775,6.8471,6.7427,6.8471,458400.0
2008-07-29 13:30:00,7.87,7.9,7.83,7.88,350900.0,6.8471,6.8732,6.8123,6.8558,350900.0
2008-07-29 13:40:00,7.88,7.91,7.85,7.9,184000.0,6.8558,6.8819,6.8297,6.8732,184000.0
2008-07-29 13:50:00,7.9,7.94,7.89,7.93,227000.0,6.8732,6.908,6.8645,6.8993,227000.0
2008-07-29 14:00:00,7.94,7.94,7.64,7.68,693500.0,6.908,6.908,6.647,6.6818,693500.0
2008-07-29 14:10:00,7.69,7.73,7.55,7.73,835000.0,6.6905,6.7253,6.5687,6.7253,835000.0
2008-07-29 14:20:00,7.72,7.82,7.66,7.76,349600.0,6.7166,6.8036,6.6644,6.7514,349600.0
2008-07-29 14:30:00,7.77,7.82,7.71,7.73,265200.0,6.7601,6.8036,6.7079,6.7253,265200.0
2008-07-29 14:40:00,7.72,7.87,7.63,7.71,350100.0,6.7166,6.8471,6.6383,6.7079,350100.0
2008-07-29 14:50:00,7.71,7.75,7.66,7.74,158200.0,6.7079,6.7427,6.6644,6.734,158200.0
2008-07-29 15:00:00,7.74,7.76,7.7,7.76,265000.0,6.734,6.7514,6.6992,6.7514,265000.0
2008-07-29 15:10:00,7.76,7.81,7.75,7.8,357100.0,6.7514,6.7949,6.7427,6.7862,357100.0
2008-07-29 15:20:00,7.8,7.85,7.78,7.82,421700.0,6.7862,6.8297,6.7688,6.8036,421700.0
2008-07-29 15:30:00,7.81,7.9,7.78,7.9,425500.0,6.7949,6.8732,6.7688,6.8732,425500.0
2008-07-29 15:40:00,7.9,7.95,7.85,7.86,682100.0,6.8732,6.9167,6.8297,6.8384,682100.0
2008-07-29 15:50:00,7.87,7.9,7.82,7.83,675800.0,6.8471,6.8732,6.8036,6.8123,675800.0
2008-07-30 09:30:00,8.11,8.4,8.05,8.31,792700.0,7.0559,7.3082,7.0037,7.2299,792700.0
2008-07-30 09:40:00,8.31,8.44,8.18,8.35,814100.0,7.2299,7.343,7.1168,7.2647,814100.0
2008-07-30 09:50:00,8.35,8.36,8.22,8.26,700300.0,7.2647,7.2734,7.1516,7.1864,700300.0
2008-07-30 10:00:00,8.25,8.34,8.25,8.29,410500.0,7.1777,7.256,7.1777,7.2125,410500.0
2008-07-30 10:10:00,8.29,8.33,8.25,8.3,541500.0,7.2125,7.2473,7.1777,7.2212,541500.0
2008-07-30 10:20:00,8.3,8.31,8.25,8.27,479100.0,7.2212,7.2299,7.1777,7.1951,479100.0
2008-07-30 10:30:00,8.27,8.31,7.75,7.86,1393500.0,7.1951,7.2299,6.7427,6.8384,1393500.0
2008-07-30 10:40:00,7.86,8.15,7.75,8.02,1207600.0,6.8384,7.0907,6.7427,6.9776,1207600.0
2008-07-30 10:50:00,8.01,8.04,7.83,7.85,675600.0,6.9689,6.995,6.8123,6.8297,675600.0
2008-07-30 11:00:00,7.85,7.9,7.73,7.82,559100.0,6.8297,6.8732,6.7253,6.8036,559100.0
2008-07-30 11:10:00,7.82,7.82,7.67,7.7,579300.0,6.8036,6.8036,6.6731,6.6992,579300.0
2008-07-30 11:20:00,7.7,7.74,7.46,7.49,1091000.0,6.6992,6.734,6.4904,6.5165,1091000.0
2008-07-30 11:30:00,7.5,7.66,7.39,7.43,607700.0,6.5252,6.6644,6.4295,6.4643,607700.0
2008-07-30 11:40:00,7.44,7.58,7.44,7.57,446500.0,6.473,6.5948,6.473,6.5861,446500.0
2008-07-30 11:50:00,7.57,7.69,7.56,7.59,502400.0,6.5861,6.6905,6.5774,6.6035,502400.0
2008-07-30 12:00:00,7.59,7.64,7.5,7.51,338200.0,6.6035,6.647,6.5252,6.5339,338200.0
2008-07-30 12:10:00,7.51,7.52,7.44,7.45,300200.0,6.5339,6.5426,6.473,6.4817,300200.0
2008-07-30 12:20:00,7.45,7.53,7.44,7.46,312700.0,6.4817,6.5513,6.473,6.4904,312700.0
2008-07-30 12:30:00,7.46,7.46,7.42,7.42,205400.0,6.4904,6.4904,6.4556,6.4556,205400.0
2008-07-30 12:40:00,7.41,7.42,7.17,7.18,546000.0,6.4469,6.4556,6.2381,6.2468,546000.0
2008-07-30 12:50:00,7.17,7.3,7.1,7.24,782900.0,6.2381,6.3512,6.1772,6.299,782900.0
2008-07-30 13:00:00,7.23,7.28,7.18,7.28,791200.0,6.2903,6.3338,6.2468,6.3338,791200.0
2008-07-30 13:10:00,7.27,7.3,7.2,7.22,856100.0,6.3251,6.3512,6.2642,6.2816,856100.0
2008-07-30 13:20:00,7.23,7.23,7.11,7.13,525100.0,6.2903,6.2903,6.1859,6.2033,525100.0
2008-07-30 13:30:00,7.13,7.18,7.0,7.01,698000.0,6.2033,6.2468,6.0902,6.0989,698000.0
2008-07-30 13:40:00,7.01,7.08,7.0,7.03,519200.0,6.0989,6.1598,6.0902,6.1163,519200.0
2008-07-30 13:50:00,7.03,7.11,7.01,7.09,404500.0,6.1163,6.1859,6.0989,6.1685,404500.0
2008-07-30 14:00:00,7.09,7.11,7.03,7.06,374700.0,6.1685,6.1859,6.1163,6.1424,374700.0
2008-07-30 14:10:00,7.06,7.09,7.03,7.03,279400.0,6.1424,6.1685,6.1163,6.1163,279400.0
2008-07-30 14:20:00,7.04,7.08,7.01,7.06,580000.0,6.125,6.1598,6.0989,6.1424,580000.0
2008-07-30 14:30:00,7.06,7.13,7.04,7.05,447500.0,6.1424,6.2033,6.125,6.1337,447500.0
2008-07-30 14:40:00,7.05,7.06,7.02,7.04,642300.0,6.1337,6.1424,6.1076,6.125,642300.0
2008-07-30 14:50:00,7.04,7.11,7.02,7.1,519400.0,6.125,6.1859,6.1076,6.1772,519400.0
2008-07-30 15:00:00,7.11,7.12,7.08,7.09,611600.0,6.1859,6.1946,6.1598,6.1685,611600.0
2008-07-30 15:10:00,7.09,7.1,7.07,7.08,449500.0,6.1685,6.1772,6.1511,6.1598,449500.0
2008-07-30 15:20:00,7.08,7.21,7.07,7.2,796100.0,6.1598,6.2729,6.1511,6.2642,796100.0
2008-07-30 15:30:00,7.21,7.27,7.13,7.2,774600.0,6.2729,6.3251,6.2033,6.2642,774600.0
2008-07-30 15:40:00,7.2,7.23,7.1,7.11,710300.0,6.2642,6.2903,6.1772,6.1859,710300.0
2008-07-30 15:50:00,7.11,7.17,7.1,7.15,938500.0,6.1859,6.2381,6.1772,6.2207,938500.0
2008-07-31 09:30:00,7.1,7.44,7.02,7.36,771200.0,6.1772,6.473,6.1076,6.4034,771200.0
2008-07-31 09:40:00,7.35,7.63,7.29,7.62,818300.0,6.3947,6.6383,6.3425,6.6296,818300.0
2008-07-31 09:50:00,7.62,7.65,7.31,7.4,769900.0,6.6296,6.6557,6.3599,6.4382,769900.0
2008-07-31 10:00:00,7.4,7.63,7.37,7.52,839800.0,6.4382,6.6383,6.4121,6.5426,839800.0
2008-07-31 10:10:00,7.52,7.63,7.51,7.57,483900.0,6.5426,6.6383,6.5339,6.5861,483900.0
2008-07-31 10:20:00,7.56,7.72,7.51,7.71,653800.0,6.5774,6.7166,6.5339,6.7079,653800.0
2008-07-31 10:30:00,7.7,7.72,7.5,7.55,593400.0,6.6992,6.7166,6.5252,6.5687,593400.0
2008-07-31 10:40:00,7.54,7.56,7.49,7.52,484700.0,6.56,6.5774,6.5165,6.5426,484700.0
2008-07-31 10:50:00,7.51,7.67,7.5,7.67,326500.0,6.5339,6.6731,6.5252,6.6731,326500.0
2008-07-31 11:00:00,7.66,7.67,7.55,7.59,330500.0,6.6644,6.6731,6.5687,6.6035,330500.0
2008-07-31 11:10:00,7.59,7.7,7.57,7.67,496500.0,6.6035,6.6992,6.5861,6.6731,496500.0
2008-07-31 11:20:00,7.67,7.74,7.63,7.65,567400.0,6.6731,6.734,6.6383,6.6557,567400.0
2008-07-31 11:30:00,7.64,7.74,7.63,7.69,402100.0,6.647,6.734,6.6383,6.6905,402100.0
2008-07-31 11:40:00,7.7,7.7,7.57,7.57,385100.0,6.6992,6.6992,6.5861,6.5861,385100.0
2008-07-31 11:50:00,7.57,7.65,7.56,7.61,277700.0,6.5861,6.6557,6.5774,6.6209,277700.0
2008-07-31 12:00:00,7.62,7.64,7.57,7.57,143900.0,6.6296,6.647,6.5861,6.5861,143900.0
2008-07-31 12:10:00,7.57,7.58,7.49,7.56,332400.0,6.5861,6.5948,6.5165,6.5774,332400.0
2008-07-31 12:20:00,7.56,7.63,7.54,7.54,367700.0,6.5774,6.6383,6.56,6.56,367700.0
2008-07-31 12:30:00,7.53,7.61,7.51,7.58,347400.0,6.5513,6.6209,6.5339,6.5948,347400.0
2008-07-31 12:40:00,7.59,7.65,7.57,7.59,362700.0,6.6035,6.6557,6.5861,6.6035,362700.0
2008-07-31 12:50:00,7.6,7.62,7.57,7.59,147700.0,6.6122,6.6296,6.5861,6.6035,147700.0
2008-07-31 13:00:00,7.6,7.65,7.58,7.6,222200.0,6.6122,6.6557,6.5948,6.6122,222200.0
2008-07-31 13:10:00,7.61,7.69,7.61,7.64,232700.0,6.6209,6.6905,6.6209,6.647,232700.0
2008-07-31 13:20:00,7.65,7.69,7.63,7.69,211100.0,6.6557,6.6905,6.6383,6.6905,211100.0
2008-07-31 13:30:00,7.69,7.72,7.67,7.7,195300.0,6.6905,6.7166,6.6731,6.6992,195300.0
2008-07-31 13:40:00,7.7,7.75,7.69,7.74,249300.0,6.6992,6.7427,6.6905,6.734,249300.0
2008-07-31 13:50:00,7.75,7.79,7.66,7.66,222900.0,6.7427,6.7775,6.6644,6.6644,222900.0
2008-07-31 14:00:00,7.66,7.73,7.63,7.73,349800.0,6.6644,6.7253,6.6383,6.7253,349800.0
2008-07-31 14:10:00,7.73,7.8,7.65,7.74,392900.0,6.7253,6.7862,6.6557,6.734,392900.0
2008-07-31 14:20:00,7.74,7.79,7.69,7.71,164600.0,6.734,6.7775,6.6905,6.7079,164600.0
2008-07-31 14:30:00,7.7,7.79,7.67,7.79,211800.0,6.6992,6.7775,6.6731,6.7775,211800.0
2008-07-31 14:40:00,7.79,7.79,7.69,7.72,297600.0,6.7775,6.7775,6.6905,6.7166,297600.0
2008-07-31 14:50:00,7.73,7.75,7.68,7.72,129500.0,6.7253,6.7427,6.6818,6.7166,129500.0
2008-07-31 15:00:00,7.72,7.72,7.63,7.67,213400.0,6.7166,6.7166,6.6383,6.6731,213400.0
2008-07-31 15:10:00,7.67,7.7,7.59,7.63,346700.0,6.6731,6.6992,6.6035,6.6383,346700.0
2008-07-31 15:20:00,7.63,7.66,7.61,7.64,286100.0,6.6383,6.6644,6.6209,6.647,286100.0
2008-07-31 15:30:00,7.63,7.65,7.53,7.53,388000.0,6.6383,6.6557,6.5513,6.5513,388000.0
2008-07-31 15:40:00,7.53,7.58,7.51,7.52,549700.0,6.5513,6.5948,6.5339,6.5426,549700.0
2008-07-31 15:50:00,7.52,7.55,7.41,7.5,768400.0,6.5426,6.5687,6.4469,6.5252,768400.0
2008-08-01 09:30:00,7.88,7.88,7.48,7.49,400000.0,6.8558,6.8558,6.5078,6.5165,400000.0
2008-08-01 09:40:00,7.49,7.53,7.31,7.34,403400.0,6.5165,6.5513,6.3599,6.386,403400.0
2008-08-01 09:50:00,7.35,7.42,7.22,7.28,659200.0,6.3947,6.4556,6.2816,6.3338,659200.0
2008-08-01 10:00:00,7.28,7.35,7.17,7.21,617000.0,6.3338,6.3947,6.2381,6.2729,617000.0
2008-08-01 10:10:00,7.2,7.37,7.16,7.19,779600.0,6.2642,6.4121,6.2294,6.2555,779600.0
2008-08-01 10:20:00,7.2,7.25,7.17,7.22,667000.0,6.2642,6.3077,6.2381,6.2816,667000.0
2008-08-01 10:30:00,7.22,7.37,7.22,7.37,313400.0,6.2816,6.4121,6.2816,6.4121,313400.0
2008-08-01 10:40:00,7.37,7.47,7.33,7.45,255900.0,6.4121,6.4991,6.3773,6.4817,255900.0
2008-08-01 10:50:00,7.46,7.5,7.37,7.45,247100.0,6.4904,6.5252,6.4121,6.4817,247100.0
2008-08-01 11:00:00,7.44,7.48,7.42,7.44,296600.0,6.473,6.5078,6.4556,6.473,296600.0
2008-08-01 11:10:00,7.45,7.45,7.32,7.35,438800.0,6.4817,6.4817,6.3686,6.3947,438800.0
2008-08-01 11:20:00,7.36,7.51,7.33,7.5,433500.0,6.4034,6.5339,6.3773,6.5252,433500.0
2008-08-01 11:30:00,7.5,7.56,7.45,7.56,405900.0,6.5252,6.5774,6.4817,6.5774,405900.0
2008-08-01 11:40:00,7.56,7.57,7.48,7.52,316300.0,6.5774,6.5861,6.5078,6.5426,316300.0
2008-08-01 11:50:00,7.52,7.62,7.49,7.61,377100.0,6.5426,6.6296,6.5165,6.6209,377100.0
2008-08-01 12:00:00,7.61,7.61,7.51,7.59,199000.0,6.6209,6.6209,6.5339,6.6035,199000.0
2008-08-01 12:10:00,7.59,7.69,7.57,7.58,356800.0,6.6035,6.6905,6.5861,6.5948,356800.0
2008-08-01 12:20:00,7.57,7.61,7.51,7.51,236600.0,6.5861,6.6209,6.5339,6.5339,236600.0
2008-08-01 12:30:00,7.51,7.55,7.48,7.49,261800.0,6.5339,6.5687,6.5078,6.5165,261800.0
2008-08-01 12:40:00,7.48,7.5,7.45,7.47,139900.0,6.5078,6.5252,6.4817,6.4991,139900.0
2008-08-01 12:50:00,7.46,7.49,7.42,7.47,181800.0,6.4904,6.5165,6.4556,6.4991,181800.0
2008-08-01 13:00:00,7.47,7.52,7.47,7.5,218100.0,6.4991,6.5426,6.4991,6.5252,218100.0
2008-08-01 13:10:00,7.51,7.59,7.49,7.59,217700.0,6.5339,6.6035,6.5165,6.6035,217700.0
2008-08-01 13:20:00,7.6,7.71,7.54,7.71,267600.0,6.6122,6.7079,6.56,6.7079,267600.0
2008-08-01 13:30:00,7.71,7.73,7.66,7.73,375000.0,6.7079,6.7253,6.6644,6.7253,375000.0
2008-08-01 13:40:00,7.73,7.75,7.67,7.75,357100.0,6.7253,6.7427,6.6731,6.7427,357100.0
2008-08-01 13:50:00,7.74,7.75,7.69,7.71,239100.0,6.734,6.7427,6.6905,6.7079,239100.0
2008-08-01 14:00:00,7.7,7.74,7.64,7.68,349700.0,6.6992,6.734,6.647,6.6818,349700.0
2008-08-01 14:10:00,7.69,7.72,7.67,7.71,215500.0,6.6905,6.7166,6.6731,6.7079,215500.0
2008-08-01 14:20:00,7.71,7.72,7.68,7.71,179600.0,6.7079,6.7166,6.6818,6.7079,179600.0
2008-08-01 14:30:00,7.7,7.72,7.7,7.71,179000.0,6.6992,6.7166,6.6992,6.7079,179000.0
2008-08-01 14:40:00,7.72,7.75,7.7,7.74,214800.0,6.7166,6.7427,6.6992,6.734,214800.0
2008-08-01 14:50:00,7.75,7.75,7.72,7.73,147300.0,6.7427,6.7427,6.7166,6.7253,147300.0
2008-08-01 15:00:00,7.72,7.75,7.67,7.69,354700.0,6.7166,6.7427,6.6731,6.6905,354700.0
2008-08-01 15:10:00,7.7,7.74,7.69,7.72,286600.0,6.6992,6.734,6.6905,6.7166,286600.0
2008-08-01 15:20:00,7.72,7.75,7.71,7.74,192000.0,6.7166,6.7427,6.7079,6.734,192000.0
2008-08-01 15:30:00,7.74,7.75,7.72,7.75,261200.0,6.734,6.7427,6.7166,6.7427,261200.0
2008-08-01 15:40:00,7.75,7.75,7.7,7.7,402400.0,6.7427,6.7427,6.6992,6.6992,402400.0
2008-08-01 15:50:00,7.71,7.71,7.67,7.7,428900.0,6.7079,6.7079,6.6731,6.6992,428900.0
2008-08-04 09:30:00,7.8,7.95,7.78,7.82,541100.0,6.7862,6.9167,6.7688,6.8036,541100.0
2008-08-04 09:40:00,7.83,7.83,7.59,7.69,636500.0,6.8123,6.8123,6.6035,6.6905,636500.0
2008-08-04 09:50:00,7.7,7.77,7.68,7.71,293300.0,6.6992,6.7601,6.6818,6.7079,293300.0
2008-08-04 10:00:00,7.72,7.74,7.67,7.71,148800.0,6.7166,6.734,6.6731,6.7079,148800.0
2008-08-04 10:10:00,7.71,7.72,7.46,7.49,502800.0,6.7079,6.7166,6.4904,6.5165,502800.0
2008-08-04 10:20:00,7.49,7.56,7.45,7.46,374600.0,6.5165,6.5774,6.4817,6.4904,374600.0
2008-08-04 10:30:00,7.45,7.57,7.43,7.5,393800.0,6.4817,6.5861,6.4643,6.5252,393800.0
2008-08-04 10:40:00,7.5,7.59,7.41,7.47,363700.0,6.5252,6.6035,6.4469,6.4991,363700.0
2008-08-04 10:50:00,7.47,7.63,7.47,7.59,338800.0,6.4991,6.6383,6.4991,6.6035,338800.0
2008-08-04 11:00:00,7.59,7.65,7.54,7.64,216600.0,6.6035,6.6557,6.56,6.647,216600.0
2008-08-04 11:10:00,7.65,7.68,7.58,7.66,249400.0,6.6557,6.6818,6.5948,6.6644,249400.0
2008-08-04 11:20:00,7.66,7.84,7.65,7.74,377200.0,6.6644,6.821,6.6557,6.734,377200.0
2008-08-04 11:30:00,7.74,8.09,7.74,8.09,824200.0,6.734,7.0385,6.734,7.0385,824200.0
2008-08-04 11:40:00,8.09,8.2,7.95,8.02,1107900.0,7.0385,7.1342,6.9167,6.9776,1107900.0
2008-08-04 11:50:00,8.02,8.11,8.02,8.11,657900.0,6.9776,7.0559,6.9776,7.0559,657900.0
2008-08-04 12:00:00,8.11,8.19,8.04,8.19,771100.0,7.0559,7.1255,6.995,7.1255,771100.0
2008-08-04 12:10:00,8.19,8.26,8.08,8.12,719200.0,7.1255,7.1864,7.0298,7.0646,719200.0
2008-08-04 12:20:00,8.1,8.19,8.07,8.17,255400.0,7.0472,7.1255,7.0211,7.1081,255400.0
2008-08-04 12:30:00,8.17,8.19,8.13,8.18,220000.0,7.1081,7.1255,7.0733,7.1168,220000.0
2008-08-04 12:40:00,8.18,8.21,8.16,8.16,255500.0,7.1168,7.1429,7.0994,7.0994,255500.0
2008-08-04 12:50:00,8.17,8.17,8.08,8.1,393000.0,7.1081,7.1081,7.0298,7.0472,393000.0
2008-08-04 13:00:00,8.1,8.18,8.09,8.16,531200.0,7.0472,7.1168,7.0385,7.0994,531200.0
2008-08-04 13:10:00,8.16,8.27,8.16,8.25,446900.0,7.0994,7.1951,7.0994,7.1777,446900.0
2008-08-04 13:20:00,8.25,8.26,8.16,8.25,375000.0,7.1777,7.1864,7.0994,7.1777,375000.0
2008-08-04 13:30:00,8.25,8.32,8.22,8.3,466600.0,7.1777,7.2386,7.1516,7.2212,466600.0
2008-08-04 13:40:00,8.29,8.42,8.28,8.36,505800.0,7.2125,7.3256,7.2038,7.2734,505800.0
2008-08-04 13:50:00,8.36,8.4,8.32,8.32,445200.0,7.2734,7.3082,7.2386,7.2386,445200.0
2008-08-04 14:00:00,8.32,8.32,8.16,8.17,484500.0,7.2386,7.2386,7.0994,7.1081,484500.0
2008-08-04 14:10:00,8.17,8.28,8.05,8.09,474900.0,7.1081,7.2038,7.0037,7.0385,474900.0
2008-08-04 14:20:00,8.1,8.19,8.08,8.17,391600.0,7.0472,7.1255,7.0298,7.1081,391600.0
2008-08-04 14:30:00,8.18,8.21,8.13,8.19,392100.0,7.1168,7.1429,7.0733,7.1255,392100.0
2008-08-04 14:40:00,8.2,8.2,8.14,8.16,414400.0,7.1342,7.1342,7.082,7.0994,414400.0
2008-08-04 14:50:00,8.16,8.17,8.06,8.1,421600.0,7.0994,7.1081,7.0124,7.0472,421600.0
2008-08-04 15:00:00,8.1,8.15,8.05,8.13,349400.0,7.0472,7.0907,7.0037,7.0733,349400.0
2008-08-04 15:10:00,8.13,8.15,8.04,8.04,317300.0,7.0733,7.0907,6.995,6.995,317300.0
2008-08-04 15:20:00,8.05,8.08,7.94,7.95,638800.0,7.0037,7.0298,6.908,6.9167,638800.0
2008-08-04 15:30:00,7.95,8.06,7.91,8.03,516400.0,6.9167,7.0124,6.8819,6.9863,516400.0
2008-08-04 15:40:00,8.03,8.1,7.95,8.09,804400.0,6.9863,7.0472,6.9167,7.0385,804400.0
2008-08-04 15:50:00,8.09,8.1,8.04,8.08,738900.0,7.0385,7.0472,6.995,7.0298,738900.0
2008-08-05 09:30:00,8.56,8.76,8.42,8.48,1380900.0,7.4474,7.6214,7.3256,7.3778,1380900.0
2008-08-05 09:40:00,8.47,8.55,8.31,8.33,677600.0,7.3691,7.4387,7.2299,7.2473,677600.0
2008-08-05 09:50:00,8.32,8.45,8.25,8.41,589700.0,7.2386,7.3517,7.1777,7.3169,589700.0
2008-08-05 10:00:00,8.4,8.52,8.35,8.39,523900.0,7.3082,7.4126,7.2647,7.2995,523900.0
2008-08-05 10:10:00,8.39,8.53,8.33,8.35,642100.0,7.2995,7.4213,7.2473,7.2647,642100.0
2008-08-05 10:20:00,8.35,8.35,8.21,8.21,633900.0,7.2647,7.2647,7.1429,7.1429,633900.0
2008-08-05 10:30:00,8.23,8.28,8.15,8.25,563500.0,7.1603,7.2038,7.0907,7.1777,563500.0
2008-08-05 10:40:00,8.25,8.36,8.25,8.34,835200.0,7.1777,7.2734,7.1777,7.256,835200.0
2008-08-05 10:50:00,8.34,8.39,8.33,8.39,491100.0,7.256,7.2995,7.2473,7.2995,491100.0
2008-08-05 11:00:00,8.38,8.49,8.38,8.46,532200.0,7.2908,7.3865,7.2908,7.3604,532200.0
2008-08-05 11:10:00,8.46,8.46,8.4,8.4,215800.0,7.3604,7.3604,7.3082,7.3082,215800.0
2008-08-05 11:20:00,8.4,8.48,8.4,8.44,485100.0,7.3082,7.3778,7.3082,7.343,485100.0
2008-08-05 11:30:00,8.45,8.5,8.41,8.42,418900.0,7.3517,7.3952,7.3169,7.3256,418900.0
2008-08-05 11:40:00,8.43,8.56,8.37,8.55,676600.0,7.3343,7.4474,7.2821,7.4387,676600.0
2008-08-05 11:50:00,8.55,8.61,8.51,8.55,971100.0,7.4387,7.4909,7.4039,7.4387,971100.0
2008-08-05 12:00:00,8.55,8.6,8.5,8.52,770900.0,7.4387,7.4822,7.3952,7.4126,770900.0
2008-08-05 12:10:00,8.52,8.56,8.4,8.52,489800.0,7.4126,7.4474,7.3082,7.4126,489800.0
2008-08-05 12:20:00,8.52,8.61,8.5,8.59,578000.0,7.4126,7.4909,7.3952,7.4735,578000.0
2008-08-05 12:30:00,8.59,8.63,8.49,8.54,610600.0,7.4735,7.5083,7.3865,7.43,610600.0
2008-08-05 12:40:00,8.54,8.56,8.42,8.49,300800.0,7.43,7.4474,7.3256,7.3865,300800.0
2008-08-05 12:50:00,8.5,8.52,8.35,8.38,414600.0,7.3952,7.4126,7.2647,7.2908,414600.0
2008-08-05 13:00:00,8.38,8.44,8.34,8.38,275100.0,7.2908,7.343,7.256,7.2908,275100.0
2008-08-05 13:10:00,8.38,8.43,8.37,8.37,139200.0,7.2908,7.3343,7.2821,7.2821,139200.0
2008-08-05 13:20:00,8.38,8.42,8.36,8.42,268700.0,7.2908,7.3256,7.2734,7.3256,268700.0
2008-08-05 13:30:00,8.41,8.46,8.38,8.41,294400.0,7.3169,7.3604,7.2908,7.3169,294400.0
2008-08-05 13:40:00,8.42,8.45,8.38,8.39,218700.0,7.3256,7.3517,7.2908,7.2995,218700.0
2008-08-05 13:50:00,8.39,8.41,8.38,8.4,149900.0,7.2995,7.3169,7.2908,7.3082,149900.0
2008-08-05 14:00:00,8.39,8.44,8.39,8.43,170500.0,7.2995,7.343,7.2995,7.3343,170500.0
2008-08-05 14:10:00,8.44,8.49,8.37,8.38,507000.0,7.343,7.3865,7.2821,7.2908,507000.0
2008-08-05 14:20:00,8.38,8.48,8.32,8.45,753400.0,7.2908,7.3778,7.2386,7.3517,753400.0
2008-08-05 14:30:00,8.46,8.6,8.45,8.49,745900.0,7.3604,7.4822,7.3517,7.3865,745900.0
2008-08-05 14:40:00,8.5,8.63,8.5,8.57,486400.0,7.3952,7.5083,7.3952,7.4561,486400.0
2008-08-05 14:50:00,8.57,8.58,8.46,8.54,300900.0,7.4561,7.4648,7.3604,7.43,300900.0
2008-08-05 15:00:00,8.53,8.57,8.52,8.56,309900.0,7.4213,7.4561,7.4126,7.4474,309900.0
2008-08-05 15:10:00,8.56,8.62,8.55,8.56,531100.0,7.4474,7.4996,7.4387,7.4474,531100.0
2008-08-05 15:20:00,8.56,8.59,8.51,8.55,370300.0,7.4474,7.4735,7.4039,7.4387,370300.0
2008-08-05 15:30:00,8.56,8.64,8.52,8.64,861300.0,7.4474,7.517,7.4126,7.517,861300.0
2008-08-05 15:40:00,8.64,8.7,8.6,8.7,1270700.0,7.517,7.5692,7.4822,7.5692,1270700.0
2008-08-05 15:50:00,8.69,8.7,8.58,8.6,2159800.0,7.5605,7.5692,7.4648,7.4822,2159800.0
2008-08-06 09:30:00,8.59,8.59,8.33,8.43,566200.0,7.4735,7.4735,7.2473,7.3343,566200.0
2008-08-06 09:40:00,8.44,8.55,8.43,8.47,463300.0,7.343,7.4387,7.3343,7.3691,463300.0
2008-08-06 09:50:00,8.47,8.5,8.43,8.44,324300.0,7.3691,7.3952,7.3343,7.343,324300.0
2008-08-06 10:00:00,8.45,8.46,8.22,8.3,460500.0,7.3517,7.3604,7.1516,7.2212,460500.0
2008-08-06 10:10:00,8.29,8.31,8.18,8.24,490400.0,7.2125,7.2299,7.1168,7.169,490400.0
2008-08-06 10:20:00,8.25,8.27,8.2,8.22,480800.0,7.1777,7.1951,7.1342,7.1516,480800.0
2008-08-06 10:30:00,8.22,8.42,8.01,8.3,1367700.0,7.1516,7.3256,6.9689,7.2212,1367700.0
2008-08-06 10:40:00,8.3,8.32,8.17,8.24,685000.0,7.2212,7.2386,7.1081,7.169,685000.0
2008-08-06 10:50:00,8.24,8.36,8.21,8.24,539200.0,7.169,7.2734,7.1429,7.169,539200.0
2008-08-06 11:00:00,8.23,8.29,8.18,8.25,358500.0,7.1603,7.2125,7.1168,7.1777,358500.0
2008-08-06 11:10:00,8.25,8.35,8.24,8.33,341400.0,7.1777,7.2647,7.169,7.2473,341400.0
2008-08-06 11:20:00,8.33,8.55,8.32,8.55,757600.0,7.2473,7.4387,7.2386,7.4387,757600.0
2008-08-06 11:30:00,8.54,8.78,8.46,8.73,977800.0,7.43,7.6388,7.3604,7.5953,977800.0
2008-08-06 11:40:00,8.74,8.81,8.64,8.67,786600.0,7.604,7.6649,7.517,7.5431,786600.0
2008-08-06 11:50:00,8.68,8.7,8.56,8.69,367500.0,7.5518,7.5692,7.4474,7.5605,367500.0
2008-08-06 12:00:00,8.69,8.77,8.61,8.7,402100.0,7.5605,7.6301,7.4909,7.5692,402100.0
2008-08-06 12:10:00,8.71,8.72,8.64,8.65,366700.0,7.5779,7.5866,7.517,7.5257,366700.0
2008-08-06 12:20:00,8.65,8.75,8.64,8.68,382400.0,7.5257,7.6127,7.517,7.5518,382400.0
2008-08-06 12:30:00,8.68,8.68,8.62,8.66,154600.0,7.5518,7.5518,7.4996,7.5344,154600.0
2008-08-06 12:40:00,8.65,8.75,8.62,8.62,297100.0,7.5257,7.6127,7.4996,7.4996,297100.0
2008-08-06 12:50:00,8.62,8.67,8.51,8.64,570400.0,7.4996,7.5431,7.4039,7.517,570400.0
2008-08-06 13:00:00,8.64,8.67,8.58,8.62,272600.0,7.517,7.5431,7.4648,7.4996,272600.0
2008-08-06 13:10:00,8.62,8.67,8.6,8.65,176500.0,7.4996,7.5431,7.4822,7.5257,176500.0
2008-08-06 13:20:00,8.65,8.65,8.6,8.61,258300.0,7.5257,7.5257,7.4822,7.4909,258300.0
2008-08-06 13:30:00,8.62,8.66,8.59,8.6,230300.0,7.4996,7.5344,7.4735,7.4822,230300.0
2008-08-06 13:40:00,8.6,8.62,8.53,8.53,426000.0,7.4822,7.4996,7.4213,7.4213,426000.0
2008-08-06 13:50:00,8.52,8.53,8.37,8.49,474600.0,7.4126,7.4213,7.2821,7.3865,474600.0
2008-08-06 14:00:00,8.49,8.5,8.44,8.45,300800.0,7.3865,7.3952,7.343,7.3517,300800.0
2008-08-06 14:10:00,8.45,8.6,8.44,8.51,549700.0,7.3517,7.4822,7.343,7.4039,549700.0
2008-08-06 14:20:00,8.51,8.56,8.48,8.48,260300.0,7.4039,7.4474,7.3778,7.3778,260300.0
2008-08-06 14:30:00,8.48,8.57,8.48,8.53,244700.0,7.3778,7.4561,7.3778,7.4213,244700.0
2008-08-06 14:40:00,8.54,8.57,8.52,8.54,219000.0,7.43,7.4561,7.4126,7.43,219000.0
2008-08-06 14:50:00,8.55,8.59,8.49,8.52,199700.0,7.4387,7.4735,7.3865,7.4126,199700.0
2008-08-06 15:00:00,8.52,8.6,8.52,8.59,154700.0,7.4126,7.4822,7.4126,7.4735,154700.0
2008-08-06 15:10:00,8.59,8.59,8.48,8.56,276100.0,7.4735,7.4735,7.3778,7.4474,276100.0
2008-08-06 15:20:00,8.56,8.64,8.48,8.6,712600.0,7.4474,7.517,7.3778,7.4822,712600.0
2008-08-06 15:30:00,8.61,8.64,8.59,8.64,447900.0,7.4909,7.517,7.4735,7.517,447900.0
2008-08-06 15:40:00,8.63,8.72,8.62,8.68,574000.0,7.5083,7.5866,7.4996,7.5518,574000.0
2008-08-06 15:50:00,8.69,8.7,8.54,8.68,1124400.0,7.5605,7.5692,7.43,7.5518,1124400.0
2008-08-07 09:30:00,8.18,8.46,8.13,8.35,693100.0,7.1168,7.3604,7.0733,7.2647,693100.0
2008-08-07 09:40:00,8.35,8.55,8.34,8.5,444200.0,7.2647,7.4387,7.256,7.3952,444200.0
2008-08-07 09:50:00,8.51,8.52,8.43,8.47,312900.0,7.4039,7.4126,7.3343,7.3691,312900.0
2008-08-07 10:00:00,8.48,8.6,8.46,8.56,503400.0,7.3778,7.4822,7.3604,7.4474,503400.0
2008-08-07 10:10:00,8.55,8.59,8.48,8.56,226600.0,7.4387,7.4735,7.3778,7.4474,226600.0
2008-08-07 10:20:00,8.56,8.68,8.52,8.58,563000.0,7.4474,7.5518,7.4126,7.4648,563000.0
2008-08-07 10:30:00,8.57,8.58,8.45,8.49,642500.0,7.4561,7.4648,7.3517,7.3865,642500.0
2008-08-07 10:40:00,8.5,8.53,8.4,8.45,354500.0,7.3952,7.4213,7.3082,7.3517,354500.0
2008-08-07 10:50:00,8.44,8.58,8.44,8.56,279500.0,7.343,7.4648,7.343,7.4474,279500.0
2008-08-07 11:00:00,8.56,8.6,8.43,8.5,378300.0,7.4474,7.4822,7.3343,7.3952,378300.0
2008-08-07 11:10:00,8.5,8.52,8.45,8.46,201500.0,7.3952,7.4126,7.3517,7.3604,201500.0
2008-08-07 11:20:00,8.45,8.55,8.43,8.55,282300.0,7.3517,7.4387,7.3343,7.4387,282300.0
2008-08-07 11:30:00,8.54,8.54,8.49,8.49,199000.0,7.43,7.43,7.3865,7.3865,199000.0
2008-08-07 11:40:00,8.49,8.55,8.49,8.52,266400.0,7.3865,7.4387,7.3865,7.4126,266400.0
2008-08-07 11:50:00,8.53,8.55,8.48,8.5,294300.0,7.4213,7.4387,7.3778,7.3952,294300.0
2008-08-07 12:00:00,8.49,8.5,8.4,8.41,252500.0,7.3865,7.3952,7.3082,7.3169,252500.0
2008-08-07 12:10:00,8.42,8.48,8.41,8.45,247600.0,7.3256,7.3778,7.3169,7.3517,247600.0
2008-08-07 12:20:00,8.45,8.53,8.42,8.53,252800.0,7.3517,7.4213,7.3256,7.4213,252800.0
2008-08-07 12:30:00,8.53,8.7,8.52,8.65,745500.0,7.4213,7.5692,7.4126,7.5257,745500.0
2008-08-07 12:40:00,8.65,8.77,8.63,8.72,737900.0,7.5257,7.6301,7.5083,7.5866,737900.0
2008-08-07 12:50:00,8.72,8.77,8.62,8.75,651200.0,7.5866,7.6301,7.4996,7.6127,651200.0
2008-08-07 13:00:00,8.74,8.74,8.63,8.7,275200.0,7.604,7.604,7.5083,7.5692,275200.0
2008-08-07 13:10:00,8.7,8.76,8.68,8.7,163500.0,7.5692,7.6214,7.5518,7.5692,163500.0
2008-08-07 13:20:00,8.7,8.84,8.69,8.84,240800.0,7.5692,7.691,7.5605,7.691,240800.0
2008-08-07 13:30:00,8.84,8.89,8.73,8.79,278800.0,7.691,7.7345,7.5953,7.6475,278800.0
2008-08-07 13:40:00,8.8,8.83,8.75,8.78,247800.0,7.6562,7.6823,7.6127,7.6388,247800.0
2008-08-07 13:50:00,8.78,8.81,8.73,8.74,297300.0,7.6388,7.6649,7.5953,7.604,297300.0
2008-08-07 14:00:00,8.74,8.78,8.68,8.72,370200.0,7.604,7.6388,7.5518,7.5866,370200.0
2008-08-07 14:10:00,8.71,8.79,8.68,8.75,354900.0,7.5779,7.6475,7.5518,7.6127,354900.0
2008-08-07 14:20:00,8.75,8.79,8.71,8.76,210300.0,7.6127,7.6475,7.5779,7.6214,210300.0
2008-08-07 14:30:00,8.76,8.8,8.73,8.75,261400.0,7.6214,7.6562,7.5953,7.6127,261400.0
2008-08-07 14:40:00,8.74,8.77,8.69,8.74,334100.0,7.604,7.6301,7.5605,7.604,334100.0
2008-08-07 14:50:00,8.74,8.77,8.71,8.72,246900.0,7.604,7.6301,7.5779,7.5866,246900.0
2008-08-07 15:00:00,8.72,8.74,8.65,8.7,776300.0,7.5866,7.604,7.5257,7.5692,776300.0
2008-08-07 15:10:00,8.7,8.72,8.61,8.66,701400.0,7.5692,7.5866,7.4909,7.5344,701400.0
2008-08-07 15:20:00,8.66,8.76,8.65,8.73,575100.0,7.5344,7.6214,7.5257,7.5953,575100.0
2008-08-07 15:30:00,8.73,8.73,8.62,8.65,474100.0,7.5953,7.5953,7.4996,7.5257,474100.0
2008-08-07 15:40:00,8.65,8.74,8.64,8.69,562500.0,7.5257,7.604,7.517,7.5605,562500.0
2008-08-07 15:50:00,8.7,8.79,8.68,8.75,702400.0,7.5692,7.6475,7.5518,7.6127,702400.0
2008-08-08 09:30:00,9.05,9.24,9.0,9.12,1114500.0,7.8737,8.039,7.8302,7.9346,1114500.0
2008-08-08 09:40:00,9.12,9.3,9.01,9.3,833600.0,7.9346,8.0912,7.8389,8.0912,833600.0
2008-08-08 09:50:00,9.3,9.37,9.17,9.28,1141300.0,8.0912,8.1521,7.9781,8.0738,1141300.0
2008-08-08 10:00:00,9.28,9.4,9.26,9.39,1017100.0,8.0738,8.1782,8.0564,8.1695,1017100.0
2008-08-08 10:10:00,9.38,9.4,9.25,9.26,697000.0,8.1608,8.1782,8.0477,8.0564,697000.0
2008-08-08 10:20:00,9.25,9.27,9.1,9.19,720000.0,8.0477,8.0651,7.9172,7.9955,720000.0
2008-08-08 10:30:00,9.19,9.25,9.08,9.13,706500.0,7.9955,8.0477,7.8998,7.9433,706500.0
2008-08-08 10:40:00,9.14,9.22,9.09,9.21,443600.0,7.952,8.0216,7.9085,8.0129,443600.0
2008-08-08 10:50:00,9.21,9.23,9.15,9.18,449300.0,8.0129,8.0303,7.9607,7.9868,449300.0
2008-08-08 11:00:00,9.19,9.2,9.12,9.15,282300.0,7.9955,8.0042,7.9346,7.9607,282300.0
2008-08-08 11:10:00,9.15,9.23,9.15,9.19,465100.0,7.9607,8.0303,7.9607,7.9955,465100.0
2008-08-08 11:20:00,9.19,9.22,9.17,9.17,206600.0,7.9955,8.0216,7.9781,7.9781,206600.0
2008-08-08 11:30:00,9.17,9.22,9.16,9.19,236300.0,7.9781,8.0216,7.9694,7.9955,236300.0
2008-08-08 11:40:00,9.18,9.18,9.13,9.17,249300.0,7.9868,7.9868,7.9433,7.9781,249300.0
2008-08-08 11:50:00,9.17,9.22,9.15,9.18,285600.0,7.9781,8.0216,7.9607,7.9868,285600.0
2008-08-08 12:00:00,9.19,9.2,9.15,9.15,469800.0,7.9955,8.0042,7.9607,7.9607,469800.0
2008-08-08 12:10:00,9.15,9.21,9.14,9.18,316500.0,7.9607,8.0129,7.952,7.9868,316500.0
2008-08-08 12:20:00,9.19,9.19,9.14,9.15,419100.0,7.9955,7.9955,7.952,7.9607,419100.0
2008-08-08 12:30:00,9.16,9.19,9.13,9.18,312300.0,7.9694,7.9955,7.9433,7.9868,312300.0
2008-08-08 12:40:00,9.18,9.21,9.16,9.19,230600.0,7.9868,8.0129,7.9694,7.9955,230600.0
2008-08-08 12:50:00,9.19,9.2,9.18,9.19,176800.0,7.9955,8.0042,7.9868,7.9955,176800.0
2008-08-08 13:00:00,9.19,9.21,9.18,9.2,222100.0,7.9955,8.0129,7.9868,8.0042,222100.0
2008-08-08 13:10:00,9.2,9.21,9.17,9.18,269300.0,8.0042,8.0129,7.9781,7.9868,269300.0
2008-08-08 13:20:00,9.17,9.21,9.17,9.21,328200.0,7.9781,8.0129,7.9781,8.0129,328200.0
2008-08-08 13:30:00,9.21,9.22,9.19,9.2,504700.0,8.0129,8.0216,7.9955,8.0042,504700.0
2008-08-08 13:40:00,9.21,9.22,9.13,9.17,507600.0,8.0129,8.0216,7.9433,7.9781,507600.0
2008-08-08 13:50:00,9.16,9.19,9.13,9.15,225100.0,7.9694,7.9955,7.9433,7.9607,225100.0
2008-08-08 14:00:00,9.14,9.2,9.09,9.19,435500.0,7.952,8.0042,7.9085,7.9955,435500.0
2008-08-08 14:10:00,9.2,9.2,9.17,9.19,123100.0,8.0042,8.0042,7.9781,7.9955,123100.0
2008-08-08 14:20:00,9.2,9.27,9.19,9.25,915400.0,8.0042,8.0651,7.9955,8.0477,915400.0
2008-08-08 14:30:00,9.25,9.35,9.24,9.33,303100.0,8.0477,8.1347,8.039,8.1173,303100.0
2008-08-08 14:40:00,9.34,9.35,9.29,9.34,431700.0,8.126,8.1347,8.0825,8.126,431700.0
2008-08-08 14:50:00,9.35,9.35,9.31,9.34,353400.0,8.1347,8.1347,8.0999,8.126,353400.0
2008-08-08 15:00:00,9.34,9.35,9.31,9.33,367600.0,8.126,8.1347,8.0999,8.1173,367600.0
2008-08-08 15:10:00,9.34,9.34,9.21,9.24,394600.0,8.126,8.126,8.0129,8.039,394600.0
2008-08-08 15:20:00,9.25,9.32,9.24,9.28,567600.0,8.0477,8.1086,8.039,8.0738,567600.0
2008-08-08 15:30:00,9.29,9.39,9.28,9.37,565000.0,8.0825,8.1695,8.0738,8.1521,565000.0
2008-08-08 15:40:00,9.37,9.4,9.31,9.31,546200.0,8.1521,8.1782,8.0999,8.0999,546200.0
2008-08-08 15:50:00,9.32,9.34,9.13,9.14,889800.0,8.1086,8.126,7.9433,7.952,889800.0
2008-08-11 09:30:00,9.04,9.18,9.0,9.18,365500.0,7.865,7.9868,7.8302,7.9868,365500.0
2008-08-11 09:40:00,9.18,9.32,9.15,9.27,533400.0,7.9868,8.1086,7.9607,8.0651,533400.0
2008-08-11 09:50:00,9.25,9.45,9.23,9.41,474700.0,8.0477,8.2217,8.0303,8.1869,474700.0
2008-08-11 10:00:00,9.41,9.42,9.3,9.35,556600.0,8.1869,8.1956,8.0912,8.1347,556600.0
2008-08-11 10:10:00,9.34,9.52,9.34,9.48,542400.0,8.126,8.2826,8.126,8.2478,542400.0
2008-08-11 10:20:00,9.48,9.57,9.44,9.47,765100.0,8.2478,8.3261,8.213,8.2391,765100.0
2008-08-11 10:30:00,9.47,9.48,9.29,9.34,597600.0,8.2391,8.2478,8.0825,8.126,597600.0
2008-08-11 10:40:00,9.33,9.39,9.24,9.35,838700.0,8.1173,8.1695,8.039,8.1347,838700.0
2008-08-11 10:50:00,9.36,9.5,9.35,9.45,615500.0,8.1434,8.2652,8.1347,8.2217,615500.0
2008-08-11 11:00:00,9.45,9.62,9.43,9.6,900700.0,8.2217,8.3696,8.2043,8.3522,900700.0
2008-08-11 11:10:00,9.61,9.7,9.58,9.65,559000.0,8.3609,8.4392,8.3348,8.3957,559000.0
2008-08-11 11:20:00,9.64,9.72,9.54,9.71,601800.0,8.387,8.4566,8.3,8.4479,601800.0
2008-08-11 11:30:00,9.71,9.83,9.7,9.83,564700.0,8.4479,8.5523,8.4392,8.5523,564700.0
2008-08-11 11:40:00,9.83,9.94,9.8,9.91,658200.0,8.5523,8.6481,8.5262,8.622,658200.0
2008-08-11 11:50:00,9.91,9.97,9.84,9.86,513700.0,8.622,8.6742,8.561,8.5784,513700.0
2008-08-11 12:00:00,9.87,9.99,9.87,9.9,391400.0,8.5871,8.6916,8.5871,8.6133,391400.0
2008-08-11 12:10:00,9.91,9.94,9.84,9.91,489300.0,8.622,8.6481,8.561,8.622,489300.0
2008-08-11 12:20:00,9.92,9.94,9.81,9.82,375300.0,8.6307,8.6481,8.5349,8.5436,375300.0
2008-08-11 12:30:00,9.83,9.89,9.8,9.87,305000.0,8.5523,8.6046,8.5262,8.5871,305000.0
2008-08-11 12:40:00,9.86,9.91,9.77,9.77,519500.0,8.5784,8.622,8.5001,8.5001,519500.0
2008-08-11 12:50:00,9.77,9.86,9.73,9.84,361500.0,8.5001,8.5784,8.4653,8.561,361500.0
2008-08-11 13:00:00,9.84,9.84,9.73,9.74,290400.0,8.561,8.561,8.4653,8.474,290400.0
2008-08-11 13:10:00,9.74,9.8,9.74,9.77,296700.0,8.474,8.5262,8.474,8.5001,296700.0
2008-08-11 13:20:00,9.77,9.9,9.73,9.89,309000.0,8.5001,8.6133,8.4653,8.6046,309000.0
2008-08-11 13:30:00,9.9,9.93,9.84,9.91,368300.0,8.6133,8.6394,8.561,8.622,368300.0
2008-08-11 13:40:00,9.91,9.99,9.81,9.98,690000.0,8.622,8.6916,8.5349,8.6829,690000.0
2008-08-11 13:50:00,9.98,10.19,9.98,10.05,1024800.0,8.6829,8.8656,8.6829,8.7438,1024800.0
2008-08-11 14:00:00,10.06,10.12,9.98,10.11,720700.0,8.7525,8.8047,8.6829,8.796,720700.0
2008-08-11 14:10:00,10.12,10.26,9.88,9.9,1772700.0,8.8047,8.9265,8.5958,8.6133,1772700.0
2008-08-11 14:20:00,9.9,9.94,9.59,9.59,1629300.0,8.6133,8.6481,8.3435,8.3435,1629300.0
2008-08-11 14:30:00,9.59,10.0,9.52,9.64,1411300.0,8.3435,8.7003,8.2826,8.387,1411300.0
2008-08-11 14:40:00,9.64,9.66,9.56,9.56,414900.0,8.387,8.4044,8.3174,8.3174,414900.0
2008-08-11 14:50:00,9.56,9.59,9.44,9.54,914200.0,8.3174,8.3435,8.213,8.3,914200.0
2008-08-11 15:00:00,9.52,9.62,9.5,9.6,1404500.0,8.2826,8.3696,8.2652,8.3522,1404500.0
2008-08-11 15:10:00,9.6,9.62,9.55,9.55,509300.0,8.3522,8.3696,8.3087,8.3087,509300.0
2008-08-11 15:20:00,9.55,9.58,9.25,9.31,1844800.0,8.3087,8.3348,8.0477,8.0999,1844800.0
2008-08-11 15:30:00,9.31,9.4,9.2,9.31,812200.0,8.0999,8.1782,8.0042,8.0999,812200.0
2008-08-11 15:40:00,9.31,9.31,9.13,9.22,890300.0,8.0999,8.0999,7.9433,8.0216,890300.0
2008-08-11 15:50:00,9.22,9.3,9.2,9.26,837300.0,8.0216,8.0912,8.0042,8.0564,837300.0
2008-08-12 09:30:00,9.49,9.79,9.35,9.59,1561700.0,8.2565,8.5175,8.1347,8.3435,1561700.0
2008-08-12 09:40:00,9.59,9.81,9.5,9.64,2130900.0,8.3435,8.5349,8.2652,8.387,2130900.0
2008-08-12 09:50:00,9.65,9.68,9.47,9.64,2007300.0,8.3957,8.4218,8.2391,8.387,2007300.0
2008-08-12 10:00:00,9.64,9.77,9.56,9.7,1090300.0,8.387,8.5001,8.3174,8.4392,1090300.0
2008-08-12 10:10:00,9.69,9.75,9.65,9.66,983400.0,8.4305,8.4827,8.3957,8.4044,983400.0
2008-08-12 10:20:00,9.67,9.77,9.61,9.64,887200.0,8.4131,8.5001,8.3609,8.387,887200.0
2008-08-12 10:30:00,9.64,9.72,9.6,9.61,664400.0,8.387,8.4566,8.3522,8.3609,664400.0
2008-08-12 10:40:00,9.61,9.76,9.59,9.75,655300.0,8.3609,8.4914,8.3435,8.4827,655300.0
2008-08-12 10:50:00,9.76,9.85,9.69,9.74,509800.0,8.4914,8.5697,8.4305,8.474,509800.0
2008-08-12 11:00:00,9.74,9.86,9.71,9.85,502500.0,8.474,8.5784,8.4479,8.5697,502500.0
2008-08-12 11:10:00,9.84,9.91,9.78,9.88,615900.0,8.561,8.622,8.5088,8.5958,615900.0
2008-08-12 11:20:00,9.89,9.99,9.83,9.99,841300.0,8.6046,8.6916,8.5523,8.6916,841300.0
2008-08-12 11:30:00,9.98,10.03,9.81,9.81,597900.0,8.6829,8.7264,8.5349,8.5349,597900.0
2008-08-12 11:40:00,9.81,9.95,9.78,9.87,540800.0,8.5349,8.6568,8.5088,8.5871,540800.0
2008-08-12 11:50:00,9.88,9.95,9.78,9.79,362600.0,8.5958,8.6568,8.5088,8.5175,362600.0
2008-08-12 12:00:00,9.79,9.83,9.72,9.76,556500.0,8.5175,8.5523,8.4566,8.4914,556500.0
2008-08-12 12:10:00,9.76,9.78,9.71,9.74,207100.0,8.4914,8.5088,8.4479,8.474,207100.0
2008-08-12 12:20:00,9.73,9.78,9.71,9.73,317400.0,8.4653,8.5088,8.4479,8.4653,317400.0
2008-08-12 12:30:00,9.73,9.76,9.66,9.73,268600.0,8.4653,8.4914,8.4044,8.4653,268600.0
2008-08-12 12:40:00,9.73,9.83,9.73,9.76,259200.0,8.4653,8.5523,8.4653,8.4914,259200.0
2008-08-12 12:50:00,9.76,9.85,9.75,9.85,198700.0,8.4914,8.5697,8.4827,8.5697,198700.0
2008-08-12 13:00:00,9.85,9.87,9.75,9.8,584700.0,8.5697,8.5871,8.4827,8.5262,584700.0
2008-08-12 13:10:00,9.8,9.8,9.73,9.76,291500.0,8.5262,8.5262,8.4653,8.4914,291500.0
2008-08-12 13:20:00,9.76,9.8,9.74,9.79,296200.0,8.4914,8.5262,8.474,8.5175,296200.0
2008-08-12 13:30:00,9.78,9.79,9.72,9.73,175200.0,8.5088,8.5175,8.4566,8.4653,175200.0
2008-08-12 13:40:00,9.73,9.78,9.7,9.7,350500.0,8.4653,8.5088,8.4392,8.4392,350500.0
2008-08-12 13:50:00,9.69,9.69,9.61,9.63,624500.0,8.4305,8.4305,8.3609,8.3783,624500.0
2008-08-12 14:00:00,9.62,9.74,9.61,9.62,475400.0,8.3696,8.474,8.3609,8.3696,475400.0
2008-08-12 14:10:00,9.62,9.67,9.6,9.61,397900.0,8.3696,8.4131,8.3522,8.3609,397900.0
2008-08-12 14:20:00,9.62,9.64,9.51,9.58,879400.0,8.3696,8.387,8.2739,8.3348,879400.0
2008-08-12 14:30:00,9.57,9.59,9.55,9.55,214200.0,8.3261,8.3435,8.3087,8.3087,214200.0
2008-08-12 14:40:00,9.56,9.56,9.5,9.51,397800.0,8.3174,8.3174,8.2652,8.2739,397800.0
2008-08-12 14:50:00,9.51,9.54,9.49,9.5,416800.0,8.2739,8.3,8.2565,8.2652,416800.0
2008-08-12 15:00:00,9.5,9.51,9.42,9.44,814300.0,8.2652,8.2739,8.1956,8.213,814300.0
2008-08-12 15:10:00,9.43,9.44,9.31,9.35,563900.0,8.2043,8.213,8.0999,8.1347,563900.0
2008-08-12 15:20:00,9.36,9.37,9.25,9.32,723100.0,8.1434,8.1521,8.0477,8.1086,723100.0
2008-08-12 15:30:00,9.32,9.35,9.23,9.23,696200.0,8.1086,8.1347,8.0303,8.0303,696200.0
2008-08-12 15:40:00,9.23,9.3,9.17,9.24,689900.0,8.0303,8.0912,7.9781,8.039,689900.0
2008-08-12 15:50:00,9.25,9.3,9.23,9.28,585100.0,8.0477,8.0912,8.0303,8.0738,585100.0
2008-08-13 09:30:00,9.12,9.17,8.86,8.87,822100.0,7.9346,7.9781,7.7084,7.7171,822100.0
2008-08-13 09:40:00,8.87,8.97,8.83,8.89,403300.0,7.7171,7.8041,7.6823,7.7345,403300.0
2008-08-13 09:50:00,8.9,8.91,8.76,8.84,597100.0,7.7432,7.7519,7.6214,7.691,597100.0
2008-08-13 10:00:00,8.84,8.99,8.78,8.85,603000.0,7.691,7.8215,7.6388,7.6997,603000.0
2008-08-13 10:10:00,8.85,9.06,8.85,9.05,875600.0,7.6997,7.8824,7.6997,7.8737,875600.0
2008-08-13 10:20:00,9.05,9.06,8.88,8.89,598700.0,7.8737,7.8824,7.7258,7.7345,598700.0
2008-08-13 10:30:00,8.89,8.98,8.43,8.45,1391800.0,7.7345,7.8128,7.3343,7.3517,1391800.0
2008-08-13 10:40:00,8.45,8.7,8.44,8.65,1067700.0,7.3517,7.5692,7.343,7.5257,1067700.0
2008-08-13 10:50:00,8.66,8.77,8.56,8.77,486600.0,7.5344,7.6301,7.4474,7.6301,486600.0
2008-08-13 11:00:00,8.77,8.88,8.68,8.7,1086300.0,7.6301,7.7258,7.5518,7.5692,1086300.0
2008-08-13 11:10:00,8.71,8.77,8.61,8.73,617800.0,7.5779,7.6301,7.4909,7.5953,617800.0
2008-08-13 11:20:00,8.74,8.78,8.55,8.67,391600.0,7.604,7.6388,7.4387,7.5431,391600.0
2008-08-13 11:30:00,8.66,8.66,8.53,8.56,515100.0,7.5344,7.5344,7.4213,7.4474,515100.0
2008-08-13 11:40:00,8.56,8.56,8.45,8.48,514600.0,7.4474,7.4474,7.3517,7.3778,514600.0
2008-08-13 11:50:00,8.48,8.51,8.42,8.49,255400.0,7.3778,7.4039,7.3256,7.3865,255400.0
2008-08-13 12:00:00,8.49,8.55,8.41,8.42,188000.0,7.3865,7.4387,7.3169,7.3256,188000.0
2008-08-13 12:10:00,8.41,8.49,8.36,8.41,367700.0,7.3169,7.3865,7.2734,7.3169,367700.0
2008-08-13 12:20:00,8.41,8.42,8.36,8.39,271900.0,7.3169,7.3256,7.2734,7.2995,271900.0
2008-08-13 12:30:00,8.38,8.5,8.34,8.4,371400.0,7.2908,7.3952,7.256,7.3082,371400.0
2008-08-13 12:40:00,8.39,8.42,8.35,8.37,331500.0,7.2995,7.3256,7.2647,7.2821,331500.0
2008-08-13 12:50:00,8.37,8.38,8.28,8.35,280800.0,7.2821,7.2908,7.2038,7.2647,280800.0
2008-08-13 13:00:00,8.35,8.35,8.26,8.27,266500.0,7.2647,7.2647,7.1864,7.1951,266500.0
2008-08-13 13:10:00,8.27,8.32,8.25,8.28,292600.0,7.1951,7.2386,7.1777,7.2038,292600.0
2008-08-13 13:20:00,8.29,8.31,8.25,8.29,342300.0,7.2125,7.2299,7.1777,7.2125,342300.0
2008-08-13 13:30:00,8.29,8.37,8.26,8.29,359800.0,7.2125,7.2821,7.1864,7.2125,359800.0
2008-08-13 13:40:00,8.3,8.34,8.21,8.24,482200.0,7.2212,7.256,7.1429,7.169,482200.0
2008-08-13 13:50:00,8.24,8.37,8.22,8.37,351000.0,7.169,7.2821,7.1516,7.2821,351000.0
2008-08-13 14:00:00,8.37,8.48,8.36,8.47,403600.0,7.2821,7.3778,7.2734,7.3691,403600.0
2008-08-13 14:10:00,8.47,8.59,8.41,8.59,385000.0,7.3691,7.4735,7.3169,7.4735,385000.0
2008-08-13 14:20:00,8.59,8.68,8.54,8.55,451700.0,7.4735,7.5518,7.43,7.4387,451700.0
2008-08-13 14:30:00,8.55,8.61,8.51,8.6,142200.0,7.4387,7.4909,7.4039,7.4822,142200.0
2008-08-13 14:40:00,8.59,8.66,8.58,8.6,247000.0,7.4735,7.5344,7.4648,7.4822,247000.0
2008-08-13 14:50:00,8.6,8.65,8.55,8.64,252100.0,7.4822,7.5257,7.4387,7.517,252100.0
2008-08-13 15:00:00,8.64,8.66,8.5,8.5,294100.0,7.517,7.5344,7.3952,7.3952,294100.0
2008-08-13 15:10:00,8.5,8.56,8.5,8.53,213300.0,7.3952,7.4474,7.3952,7.4213,213300.0
2008-08-13 15:20:00,8.54,8.55,8.46,8.49,332700.0,7.43,7.4387,7.3604,7.3865,332700.0
2008-08-13 15:30:00,8.5,8.52,8.39,8.4,318200.0,7.3952,7.4126,7.2995,7.3082,318200.0
2008-08-13 15:40:00,8.4,8.45,8.29,8.3,502900.0,7.3082,7.3517,7.2125,7.2212,502900.0
2008-08-13 15:50:00,8.3,8.42,8.28,8.39,623400.0,7.2212,7.3256,7.2038,7.2995,623400.0
2008-08-14 09:30:00,8.56,8.61,8.5,8.55,660600.0,7.4474,7.4909,7.3952,7.4387,660600.0
2008-08-14 09:40:00,8.53,8.68,8.5,8.53,449500.0,7.4213,7.5518,7.3952,7.4213,449500.0
2008-08-14 09:50:00,8.53,8.59,8.46,8.56,521400.0,7.4213,7.4735,7.3604,7.4474,521400.0
2008-08-14 10:00:00,8.56,8.61,8.54,8.59,304100.0,7.4474,7.4909,7.43,7.4735,304100.0
2008-08-14 10:10:00,8.58,8.6,8.46,8.51,509500.0,7.4648,7.4822,7.3604,7.4039,509500.0
2008-08-14 10:20:00,8.52,8.56,8.41,8.56,469500.0,7.4126,7.4474,7.3169,7.4474,469500.0
2008-08-14 10:30:00,8.56,8.61,8.52,8.59,582100.0,7.4474,7.4909,7.4126,7.4735,582100.0
2008-08-14 10:40:00,8.6,8.7,8.54,8.6,644900.0,7.4822,7.5692,7.43,7.4822,644900.0
2008-08-14 10:50:00,8.6,8.65,8.48,8.58,376000.0,7.4822,7.5257,7.3778,7.4648,376000.0
2008-08-14 11:00:00,8.58,8.8,8.54,8.79,607000.0,7.4648,7.6562,7.43,7.6475,607000.0
2008-08-14 11:10:00,8.79,8.87,8.72,8.83,670900.0,7.6475,7.7171,7.5866,7.6823,670900.0
2008-08-14 11:20:00,8.83,8.9,8.78,8.82,620300.0,7.6823,7.7432,7.6388,7.6736,620300.0
2008-08-14 11:30:00,8.82,8.82,8.7,8.78,657000.0,7.6736,7.6736,7.5692,7.6388,657000.0
2008-08-14 11:40:00,8.77,8.82,8.69,8.69,318400.0,7.6301,7.6736,7.5605,7.5605,318400.0
2008-08-14 11:50:00,8.7,8.81,8.65,8.76,438000.0,7.5692,7.6649,7.5257,7.6214,438000.0
2008-08-14 12:00:00,8.76,8.8,8.74,8.77,233700.0,7.6214,7.6562,7.604,7.6301,233700.0
2008-08-14 12:10:00,8.76,8.9,8.76,8.9,677200.0,7.6214,7.7432,7.6214,7.7432,677200.0
2008-08-14 12:20:00,8.9,8.93,8.78,8.78,533800.0,7.7432,7.7693,7.6388,7.6388,533800.0
2008-08-14 12:30:00,8.78,8.88,8.75,8.82,527400.0,7.6388,7.7258,7.6127,7.6736,527400.0
2008-08-14 12:40:00,8.82,8.97,8.82,8.95,1352000.0,7.6736,7.8041,7.6736,7.7867,1352000.0
2008-08-14 12:50:00,8.95,9.08,8.92,8.99,697300.0,7.7867,7.8998,7.7606,7.8215,697300.0
2008-08-14 13:00:00,8.98,9.04,8.93,8.97,501700.0,7.8128,7.865,7.7693,7.8041,501700.0
2008-08-14 13:10:00,8.96,9.0,8.87,8.88,464500.0,7.7954,7.8302,7.7171,7.7258,464500.0
2008-08-14 13:20:00,8.87,8.9,8.7,8.72,618200.0,7.7171,7.7432,7.5692,7.5866,618200.0
2008-08-14 13:30:00,8.72,8.73,8.61,8.67,566900.0,7.5866,7.5953,7.4909,7.5431,566900.0
2008-08-14 13:40:00,8.68,8.72,8.55,8.64,561100.0,7.5518,7.5866,7.4387,7.517,561100.0
2008-08-14 13:50:00,8.64,8.65,8.54,8.61,517400.0,7.517,7.5257,7.43,7.4909,517400.0
2008-08-14 14:00:00,8.61,8.7,8.57,8.64,500000.0,7.4909,7.5692,7.4561,7.517,500000.0
2008-08-14 14:10:00,8.65,8.7,8.59,8.66,454000.0,7.5257,7.5692,7.4735,7.5344,454000.0
2008-08-14 14:20:00,8.65,8.66,8.58,8.65,415800.0,7.5257,7.5344,7.4648,7.5257,415800.0
2008-08-14 14:30:00,8.64,8.7,8.62,8.69,242600.0,7.517,7.5692,7.4996,7.5605,242600.0
2008-08-14 14:40:00,8.69,8.7,8.62,8.65,253400.0,7.5605,7.5692,7.4996,7.5257,253400.0
2008-08-14 14:50:00,8.65,8.71,8.64,8.69,222800.0,7.5257,7.5779,7.517,7.5605,222800.0
2008-08-14 15:00:00,8.69,8.75,8.65,8.74,323800.0,7.5605,7.6127,7.5257,7.604,323800.0
2008-08-14 15:10:00,8.75,8.79,8.71,8.76,443000.0,7.6127,7.6475,7.5779,7.6214,443000.0
2008-08-14 15:20:00,8.76,8.77,8.68,8.72,127400.0,7.6214,7.6301,7.5518,7.5866,127400.0
2008-08-14 15:30:00,8.72,8.77,8.69,8.76,370500.0,7.5866,7.6301,7.5605,7.6214,370500.0
2008-08-14 15:40:00,8.75,8.84,8.72,8.84,662900.0,7.6127,7.691,7.5866,7.691,662900.0
2008-08-14 15:50:00,8.84,8.87,8.78,8.78,971400.0,7.691,7.7171,7.6388,7.6388,971400.0
2008-08-15 09:30:00,9.27,9.28,9.08,9.2,498900.0,8.0651,8.0738,7.8998,8.0042,498900.0
2008-08-15 09:40:00,9.2,9.39,9.2,9.39,748900.0,8.0042,8.1695,8.0042,8.1695,748900.0
2008-08-15 09:50:00,9.39,9.46,9.32,9.46,762900.0,8.1695,8.2304,8.1086,8.2304,762900.0
2008-08-15 10:00:00,9.46,9.46,9.25,9.31,666300.0,8.2304,8.2304,8.0477,8.0999,666300.0
2008-08-15 10:10:00,9.31,9.34,9.24,9.34,578800.0,8.0999,8.126,8.039,8.126,578800.0
2008-08-15 10:20:00,9.34,9.38,9.3,9.31,319200.0,8.126,8.1608,8.0912,8.0999,319200.0
2008-08-15 10:30:00,9.31,9.43,9.3,9.4,240600.0,8.0999,8.2043,8.0912,8.1782,240600.0
2008-08-15 10:40:00,9.4,9.46,9.34,9.39,381000.0,8.1782,8.2304,8.126,8.1695,381000.0
2008-08-15 10:50:00,9.4,9.49,9.36,9.46,412400.0,8.1782,8.2565,8.1434,8.2304,412400.0
2008-08-15 11:00:00,9.46,9.56,9.4,9.56,596700.0,8.2304,8.3174,8.1782,8.3174,596700.0
2008-08-15 11:10:00,9.56,9.69,9.53,9.58,775200.0,8.3174,8.4305,8.2913,8.3348,775200.0
2008-08-15 11:20:00,9.58,9.58,9.46,9.48,564100.0,8.3348,8.3348,8.2304,8.2478,564100.0
2008-08-15 11:30:00,9.49,9.54,9.4,9.4,495100.0,8.2565,8.3,8.1782,8.1782,495100.0
2008-08-15 11:40:00,9.4,9.44,9.25,9.39,417500.0,8.1782,8.213,8.0477,8.1695,417500.0
2008-08-15 11:50:00,9.38,9.42,9.28,9.32,376000.0,8.1608,8.1956,8.0738,8.1086,376000.0
2008-08-15 12:00:00,9.32,9.32,9.25,9.26,225500.0,8.1086,8.1086,8.0477,8.0564,225500.0
2008-08-15 12:10:00,9.25,9.27,9.18,9.23,450600.0,8.0477,8.0651,7.9868,8.0303,450600.0
2008-08-15 12:20:00,9.23,9.23,9.09,9.1,510700.0,8.0303,8.0303,7.9085,7.9172,510700.0
2008-08-15 12:30:00,9.09,9.33,9.09,9.3,471600.0,7.9085,8.1173,7.9085,8.0912,471600.0
2008-08-15 12:40:00,9.3,9.32,9.25,9.26,307400.0,8.0912,8.1086,8.0477,8.0564,307400.0
2008-08-15 12:50:00,9.26,9.34,9.25,9.29,253500.0,8.0564,8.126,8.0477,8.0825,253500.0
2008-08-15 13:00:00,9.28,9.31,9.26,9.27,215900.0,8.0738,8.0999,8.0564,8.0651,215900.0
2008-08-15 13:10:00,9.27,9.31,9.25,9.31,241200.0,8.0651,8.0999,8.0477,8.0999,241200.0
2008-08-15 13:20:00,9.31,9.35,9.31,9.34,240300.0,8.0999,8.1347,8.0999,8.126,240300.0
2008-08-15 13:30:00,9.33,9.44,9.33,9.4,287900.0,8.1173,8.213,8.1173,8.1782,287900.0
2008-08-15 13:40:00,9.4,9.44,9.37,9.44,195100.0,8.1782,8.213,8.1521,8.213,195100.0
2008-08-15 13:50:00,9.44,9.49,9.41,9.44,238000.0,8.213,8.2565,8.1869,8.213,238000.0
2008-08-15 14:00:00,9.45,9.48,9.38,9.41,212900.0,8.2217,8.2478,8.1608,8.1869,212900.0
2008-08-15 14:10:00,9.4,9.47,9.37,9.45,365600.0,8.1782,8.2391,8.1521,8.2217,365600.0
2008-08-15 14:20:00,9.44,9.47,9.31,9.36,375000.0,8.213,8.2391,8.0999,8.1434,375000.0
2008-08-15 14:30:00,9.37,9.44,9.31,9.31,276100.0,8.1521,8.213,8.0999,8.0999,276100.0
2008-08-15 14:40:00,9.3,9.31,9.24,9.27,319800.0,8.0912,8.0999,8.039,8.0651,319800.0
2008-08-15 14:50:00,9.26,9.36,9.26,9.35,163300.0,8.0564,8.1434,8.0564,8.1347,163300.0
2008-08-15 15:00:00,9.35,9.48,9.35,9.39,560200.0,8.1347,8.2478,8.1347,8.1695,560200.0
2008-08-15 15:10:00,9.4,9.42,9.36,9.38,237600.0,8.1782,8.1956,8.1434,8.1608,237600.0
2008-08-15 15:20:00,9.38,9.41,9.37,9.38,240300.0,8.1608,8.1869,8.1521,8.1608,240300.0
2008-08-15 15:30:00,9.39,9.42,9.38,9.41,217900.0,8.1695,8.1956,8.1608,8.1869,217900.0
2008-08-15 15:40:00,9.41,9.42,9.36,9.37,282900.0,8.1869,8.1956,8.1434,8.1521,282900.0
2008-08-15 15:50:00,9.36,9.39,9.35,9.35,331300.0,8.1434,8.1695,8.1347,8.1347,331300.0
2008-08-18 09:30:00,9.25,9.45,9.14,9.25,1232000.0,8.0477,8.2217,7.952,8.0477,1232000.0
2008-08-18 09:40:00,9.25,9.39,9.2,9.28,542200.0,8.0477,8.1695,8.0042,8.0738,542200.0
2008-08-18 09:50:00,9.29,9.32,9.2,9.27,356800.0,8.0825,8.1086,8.0042,8.0651,356800.0
2008-08-18 10:00:00,9.25,9.26,9.13,9.16,483100.0,8.0477,8.0564,7.9433,7.9694,483100.0
2008-08-18 10:10:00,9.16,9.19,9.1,9.1,352500.0,7.9694,7.9955,7.9172,7.9172,352500.0
2008-08-18 10:20:00,9.1,9.26,9.1,9.25,344800.0,7.9172,8.0564,7.9172,8.0477,344800.0
2008-08-18 10:30:00,9.26,9.4,9.21,9.34,505800.0,8.0564,8.1782,8.0129,8.126,505800.0
2008-08-18 10:40:00,9.34,9.48,9.33,9.43,527300.0,8.126,8.2478,8.1173,8.2043,527300.0
2008-08-18 10:50:00,9.44,9.58,9.43,9.54,597000.0,8.213,8.3348,8.2043,8.3,597000.0
2008-08-18 11:00:00,9.53,9.65,9.45,9.61,421300.0,8.2913,8.3957,8.2217,8.3609,421300.0
2008-08-18 11:10:00,9.62,9.78,9.61,9.72,799100.0,8.3696,8.5088,8.3609,8.4566,799100.0
2008-08-18 11:20:00,9.72,9.75,9.58,9.63,559200.0,8.4566,8.4827,8.3348,8.3783,559200.0
2008-08-18 11:30:00,9.63,9.64,9.47,9.52,373100.0,8.3783,8.387,8.2391,8.2826,373100.0
2008-08-18 11:40:00,9.52,9.59,9.5,9.54,226600.0,8.2826,8.3435,8.2652,8.3,226600.0
2008-08-18 11:50:00,9.53,9.62,9.45,9.46,304500.0,8.2913,8.3696,8.2217,8.2304,304500.0
2008-08-18 12:00:00,9.45,9.5,9.41,9.45,346200.0,8.2217,8.2652,8.1869,8.2217,346200.0
2008-08-18 12:10:00,9.44,9.48,9.41,9.44,290600.0,8.213,8.2478,8.1869,8.213,290600.0
2008-08-18 12:20:00,9.44,9.47,9.41,9.46,246600.0,8.213,8.2391,8.1869,8.2304,246600.0
2008-08-18 12:30:00,9.47,9.49,9.45,9.47,208500.0,8.2391,8.2565,8.2217,8.2391,208500.0
2008-08-18 12:40:00,9.48,9.48,9.37,9.38,372600.0,8.2478,8.2478,8.1521,8.1608,372600.0
2008-08-18 12:50:00,9.37,9.41,9.36,9.4,184400.0,8.1521,8.1869,8.1434,8.1782,184400.0
2008-08-18 13:00:00,9.41,9.52,9.4,9.47,414400.0,8.1869,8.2826,8.1782,8.2391,414400.0
2008-08-18 13:10:00,9.47,9.49,9.44,9.45,272100.0,8.2391,8.2565,8.213,8.2217,272100.0
2008-08-18 13:20:00,9.46,9.54,9.44,9.52,290200.0,8.2304,8.3,8.213,8.2826,290200.0
2008-08-18 13:30:00,9.52,9.52,9.46,9.5,134000.0,8.2826,8.2826,8.2304,8.2652,134000.0
2008-08-18 13:40:00,9.5,9.51,9.39,9.4,143200.0,8.2652,8.2739,8.1695,8.1782,143200.0
2008-08-18 13:50:00,9.4,9.46,9.39,9.41,171300.0,8.1782,8.2304,8.1695,8.1869,171300.0
2008-08-18 14:00:00,9.41,9.45,9.39,9.4,217600.0,8.1869,8.2217,8.1695,8.1782,217600.0
2008-08-18 14:10:00,9.4,9.46,9.4,9.42,235800.0,8.1782,8.2304,8.1782,8.1956,235800.0
2008-08-18 14:20:00,9.42,9.45,9.4,9.42,191600.0,8.1956,8.2217,8.1782,8.1956,191600.0
2008-08-18 14:30:00,9.43,9.44,9.42,9.43,121200.0,8.2043,8.213,8.1956,8.2043,121200.0
2008-08-18 14:40:00,9.43,9.46,9.43,9.46,119300.0,8.2043,8.2304,8.2043,8.2304,119300.0
2008-08-18 14:50:00,9.45,9.45,9.42,9.44,70400.0,8.2217,8.2217,8.1956,8.213,70400.0
2008-08-18 15:00:00,9.44,9.45,9.38,9.4,140800.0,8.213,8.2217,8.1608,8.1782,140800.0
2008-08-18 15:10:00,9.41,9.45,9.4,9.45,164600.0,8.1869,8.2217,8.1782,8.2217,164600.0
2008-08-18 15:20:00,9.44,9.47,9.4,9.43,295600.0,8.213,8.2391,8.1782,8.2043,295600.0
2008-08-18 15:30:00,9.42,9.47,9.41,9.44,407400.0,8.1956,8.2391,8.1869,8.213,407400.0
2008-08-18 15:40:00,9.44,9.46,9.41,9.45,279900.0,8.213,8.2304,8.1869,8.2217,279900.0
2008-08-18 15:50:00,9.44,9.45,9.42,9.44,415900.0,8.213,8.2217,8.1956,8.213,415900.0
2008-08-19 09:30:00,9.41,9.44,9.21,9.42,392200.0,8.1869,8.213,8.0129,8.1956,392200.0
2008-08-19 09:40:00,9.42,9.42,9.23,9.32,335400.0,8.1956,8.1956,8.0303,8.1086,335400.0
2008-08-19 09:50:00,9.32,9.52,9.27,9.47,559400.0,8.1086,8.2826,8.0651,8.2391,559400.0
2008-08-19 10:00:00,9.47,9.48,9.34,9.35,470000.0,8.2391,8.2478,8.126,8.1347,470000.0
2008-08-19 10:10:00,9.35,9.36,9.25,9.29,441400.0,8.1347,8.1434,8.0477,8.0825,441400.0
2008-08-19 10:20:00,9.3,9.35,9.27,9.34,552400.0,8.0912,8.1347,8.0651,8.126,552400.0
2008-08-19 10:30:00,9.35,9.4,9.28,9.31,478800.0,8.1347,8.1782,8.0738,8.0999,478800.0
2008-08-19 10:40:00,9.32,9.34,9.28,9.3,472100.0,8.1086,8.126,8.0738,8.0912,472100.0
2008-08-19 10:50:00,9.29,9.29,9.25,9.25,425300.0,8.0825,8.0825,8.0477,8.0477,425300.0
2008-08-19 11:00:00,9.25,9.29,9.15,9.2,386000.0,8.0477,8.0825,7.9607,8.0042,386000.0
2008-08-19 11:10:00,9.2,9.21,9.09,9.09,285100.0,8.0042,8.0129,7.9085,7.9085,285100.0
2008-08-19 11:20:00,9.08,9.11,9.01,9.06,454900.0,7.8998,7.9259,7.8389,7.8824,454900.0
2008-08-19 11:30:00,9.06,9.11,9.01,9.08,225100.0,7.8824,7.9259,7.8389,7.8998,225100.0
2008-08-19 11:40:00,9.09,9.1,8.95,8.96,298700.0,7.9085,7.9172,7.7867,7.7954,298700.0
2008-08-19 11:50:00,8.96,8.97,8.79,8.8,474500.0,7.7954,7.8041,7.6475,7.6562,474500.0
2008-08-19 12:00:00,8.78,8.81,8.65,8.68,375300.0,7.6388,7.6649,7.5257,7.5518,375300.0
2008-08-19 12:10:00,8.67,8.8,8.63,8.8,297800.0,7.5431,7.6562,7.5083,7.6562,297800.0
2008-08-19 12:20:00,8.81,8.87,8.66,8.68,449500.0,7.6649,7.7171,7.5344,7.5518,449500.0
2008-08-19 12:30:00,8.68,8.77,8.66,8.73,213700.0,7.5518,7.6301,7.5344,7.5953,213700.0
2008-08-19 12:40:00,8.73,8.74,8.67,8.71,221400.0,7.5953,7.604,7.5431,7.5779,221400.0
2008-08-19 12:50:00,8.71,8.8,8.71,8.77,212400.0,7.5779,7.6562,7.5779,7.6301,212400.0
2008-08-19 13:00:00,8.78,8.79,8.71,8.72,126100.0,7.6388,7.6475,7.5779,7.5866,126100.0
2008-08-19 13:10:00,8.72,8.83,8.7,8.74,360600.0,7.5866,7.6823,7.5692,7.604,360600.0
2008-08-19 13:20:00,8.73,8.79,8.72,8.76,441200.0,7.5953,7.6475,7.5866,7.6214,441200.0
2008-08-19 13:30:00,8.76,8.79,8.67,8.77,372300.0,7.6214,7.6475,7.5431,7.6301,372300.0
2008-08-19 13:40:00,8.77,8.77,8.65,8.7,360600.0,7.6301,7.6301,7.5257,7.5692,360600.0
2008-08-19 13:50:00,8.69,8.74,8.64,8.68,361400.0,7.5605,7.604,7.517,7.5518,361400.0
2008-08-19 14:00:00,8.67,8.72,8.64,8.69,276400.0,7.5431,7.5866,7.517,7.5605,276400.0
2008-08-19 14:10:00,8.69,8.69,8.6,8.6,191400.0,7.5605,7.5605,7.4822,7.4822,191400.0
2008-08-19 14:20:00,8.6,8.63,8.52,8.58,199600.0,7.4822,7.5083,7.4126,7.4648,199600.0
2008-08-19 14:30:00,8.58,8.59,8.55,8.56,100800.0,7.4648,7.4735,7.4387,7.4474,100800.0
2008-08-19 14:40:00,8.57,8.58,8.54,8.54,109100.0,7.4561,7.4648,7.43,7.43,109100.0
2008-08-19 14:50:00,8.54,8.57,8.5,8.52,177100.0,7.43,7.4561,7.3952,7.4126,177100.0
2008-08-19 15:00:00,8.51,8.52,8.44,8.45,258200.0,7.4039,7.4126,7.343,7.3517,258200.0
2008-08-19 15:10:00,8.45,8.53,8.45,8.48,208000.0,7.3517,7.4213,7.3517,7.3778,208000.0
2008-08-19 15:20:00,8.48,8.6,8.47,8.57,311100.0,7.3778,7.4822,7.3691,7.4561,311100.0
2008-08-19 15:30:00,8.56,8.6,8.54,8.59,301100.0,7.4474,7.4822,7.43,7.4735,301100.0
2008-08-19 15:40:00,8.59,8.65,8.53,8.63,648600.0,7.4735,7.5257,7.4213,7.5083,648600.0
2008-08-19 15:50:00,8.62,8.65,8.6,8.62,643100.0,7.4996,7.5257,7.4822,7.4996,643100.0
2008-08-20 09:30:00,8.26,8.33,7.97,7.99,889000.0,7.1864,7.2473,6.9341,6.9515,889000.0
2008-08-20 09:40:00,7.99,7.99,7.77,7.8,672600.0,6.9515,6.9515,6.7601,6.7862,672600.0
2008-08-20 09:50:00,7.8,8.01,7.8,7.94,605700.0,6.7862,6.9689,6.7862,6.908,605700.0
2008-08-20 10:00:00,7.94,7.94,7.83,7.91,317900.0,6.908,6.908,6.8123,6.8819,317900.0
2008-08-20 10:10:00,7.9,7.93,7.84,7.85,399800.0,6.8732,6.8993,6.821,6.8297,399800.0
2008-08-20 10:20:00,7.85,7.9,7.74,7.75,372500.0,6.8297,6.8732,6.734,6.7427,372500.0
2008-08-20 10:30:00,7.76,8.21,7.69,8.04,1660800.0,6.7514,7.1429,6.6905,6.995,1660800.0
2008-08-20 10:40:00,8.03,8.08,7.89,8.05,627600.0,6.9863,7.0298,6.8645,7.0037,627600.0
2008-08-20 10:50:00,8.05,8.34,8.05,8.34,1403700.0,7.0037,7.256,7.0037,7.256,1403700.0
2008-08-20 11:00:00,8.34,8.35,8.16,8.29,571800.0,7.256,7.2647,7.0994,7.2125,571800.0
2008-08-20 11:10:00,8.28,8.49,8.28,8.46,684000.0,7.2038,7.3865,7.2038,7.3604,684000.0
2008-08-20 11:20:00,8.46,8.46,8.35,8.43,410300.0,7.3604,7.3604,7.2647,7.3343,410300.0
2008-08-20 11:30:00,8.43,8.44,8.33,8.39,597800.0,7.3343,7.343,7.2473,7.2995,597800.0
2008-08-20 11:40:00,8.39,8.43,8.33,8.39,436800.0,7.2995,7.3343,7.2473,7.2995,436800.0
2008-08-20 11:50:00,8.39,8.42,8.35,8.36,468900.0,7.2995,7.3256,7.2647,7.2734,468900.0
2008-08-20 12:00:00,8.37,8.43,8.31,8.34,280300.0,7.2821,7.3343,7.2299,7.256,280300.0
2008-08-20 12:10:00,8.33,8.34,8.27,8.29,329100.0,7.2473,7.256,7.1951,7.2125,329100.0
2008-08-20 12:20:00,8.29,8.35,8.26,8.3,449400.0,7.2125,7.2647,7.1864,7.2212,449400.0
2008-08-20 12:30:00,8.3,8.43,8.29,8.34,437900.0,7.2212,7.3343,7.2125,7.256,437900.0
2008-08-20 12:40:00,8.35,8.44,8.33,8.33,299900.0,7.2647,7.343,7.2473,7.2473,299900.0
2008-08-20 12:50:00,8.33,8.4,8.32,8.4,207500.0,7.2473,7.3082,7.2386,7.3082,207500.0
2008-08-20 13:00:00,8.4,8.48,8.35,8.47,411400.0,7.3082,7.3778,7.2647,7.3691,411400.0
2008-08-20 13:10:00,8.47,8.48,8.43,8.46,248600.0,7.3691,7.3778,7.3343,7.3604,248600.0
2008-08-20 13:20:00,8.46,8.48,8.37,8.43,310600.0,7.3604,7.3778,7.2821,7.3343,310600.0
2008-08-20 13:30:00,8.43,8.44,8.37,8.41,341000.0,7.3343,7.343,7.2821,7.3169,341000.0
2008-08-20 13:40:00,8.41,8.47,8.4,8.46,109100.0,7.3169,7.3691,7.3082,7.3604,109100.0
2008-08-20 13:50:00,8.46,8.46,8.41,8.44,167700.0,7.3604,7.3604,7.3169,7.343,167700.0
2008-08-20 14:00:00,8.44,8.44,8.23,8.24,614800.0,7.343,7.343,7.1603,7.169,614800.0
2008-08-20 14:10:00,8.23,8.28,8.12,8.14,645800.0,7.1603,7.2038,7.0646,7.082,645800.0
2008-08-20 14:20:00,8.14,8.23,8.11,8.16,339600.0,7.082,7.1603,7.0559,7.0994,339600.0
2008-08-20 14:30:00,8.15,8.23,8.13,8.15,278000.0,7.0907,7.1603,7.0733,7.0907,278000.0
2008-08-20 14:40:00,8.15,8.19,8.05,8.1,239400.0,7.0907,7.1255,7.0037,7.0472,239400.0
2008-08-20 14:50:00,8.1,8.17,8.07,8.16,361000.0,7.0472,7.1081,7.0211,7.0994,361000.0
2008-08-20 15:00:00,8.16,8.18,8.12,8.12,216700.0,7.0994,7.1168,7.0646,7.0646,216700.0
2008-08-20 15:10:00,8.11,8.12,8.06,8.08,293900.0,7.0559,7.0646,7.0124,7.0298,293900.0
2008-08-20 15:20:00,8.08,8.14,8.08,8.14,284600.0,7.0298,7.082,7.0298,7.082,284600.0
2008-08-20 15:30:00,8.13,8.16,8.09,8.15,432900.0,7.0733,7.0994,7.0385,7.0907,432900.0
2008-08-20 15:40:00,8.15,8.28,8.14,8.27,414000.0,7.0907,7.2038,7.082,7.1951,414000.0
2008-08-20 15:50:00,8.27,8.28,8.22,8.24,368200.0,7.1951,7.2038,7.1516,7.169,368200.0
2008-08-21 09:30:00,7.56,7.64,7.42,7.64,1219600.0,6.5774,6.647,6.4556,6.647,1219600.0
2008-08-21 09:40:00,7.64,7.75,7.6,7.61,453200.0,6.647,6.7427,6.6122,6.6209,453200.0
2008-08-21 09:50:00,7.61,7.85,7.61,7.82,475100.0,6.6209,6.8297,6.6209,6.8036,475100.0
2008-08-21 10:00:00,7.82,7.9,7.76,7.83,588900.0,6.8036,6.8732,6.7514,6.8123,588900.0
2008-08-21 10:10:00,7.82,7.9,7.75,7.9,407800.0,6.8036,6.8732,6.7427,6.8732,407800.0
2008-08-21 10:20:00,7.9,7.95,7.81,7.87,351800.0,6.8732,6.9167,6.7949,6.8471,351800.0
2008-08-21 10:30:00,7.87,7.9,7.78,7.78,391200.0,6.8471,6.8732,6.7688,6.7688,391200.0
2008-08-21 10:40:00,7.78,7.79,7.58,7.65,530600.0,6.7688,6.7775,6.5948,6.6557,530600.0
2008-08-21 10:50:00,7.65,7.68,7.52,7.54,586000.0,6.6557,6.6818,6.5426,6.56,586000.0
2008-08-21 11:00:00,7.55,7.57,7.49,7.51,549700.0,6.5687,6.5861,6.5165,6.5339,549700.0
2008-08-21 11:10:00,7.51,7.61,7.48,7.6,589100.0,6.5339,6.6209,6.5078,6.6122,589100.0
2008-08-21 11:20:00,7.6,7.73,7.59,7.68,471100.0,6.6122,6.7253,6.6035,6.6818,471100.0
2008-08-21 11:30:00,7.68,7.72,7.62,7.69,288900.0,6.6818,6.7166,6.6296,6.6905,288900.0
2008-08-21 11:40:00,7.7,7.75,7.68,7.69,220000.0,6.6992,6.7427,6.6818,6.6905,220000.0
2008-08-21 11:50:00,7.69,7.7,7.6,7.67,443900.0,6.6905,6.6992,6.6122,6.6731,443900.0
2008-08-21 12:00:00,7.66,7.7,7.64,7.69,234500.0,6.6644,6.6992,6.647,6.6905,234500.0
2008-08-21 12:10:00,7.69,7.72,7.67,7.72,212500.0,6.6905,6.7166,6.6731,6.7166,212500.0
2008-08-21 12:20:00,7.71,7.73,7.64,7.69,370700.0,6.7079,6.7253,6.647,6.6905,370700.0
2008-08-21 12:30:00,7.69,7.74,7.69,7.72,159900.0,6.6905,6.734,6.6905,6.7166,159900.0
2008-08-21 12:40:00,7.72,7.75,7.69,7.74,240200.0,6.7166,6.7427,6.6905,6.734,240200.0
2008-08-21 12:50:00,7.74,7.75,7.72,7.74,167800.0,6.734,6.7427,6.7166,6.734,167800.0
2008-08-21 13:00:00,7.73,7.75,7.7,7.74,198900.0,6.7253,6.7427,6.6992,6.734,198900.0
2008-08-21 13:10:00,7.73,7.81,7.73,7.8,283000.0,6.7253,6.7949,6.7253,6.7862,283000.0
2008-08-21 13:20:00,7.79,7.88,7.77,7.79,371500.0,6.7775,6.8558,6.7601,6.7775,371500.0
2008-08-21 13:30:00,7.8,7.86,7.77,7.85,177800.0,6.7862,6.8384,6.7601,6.8297,177800.0
2008-08-21 13:40:00,7.85,7.86,7.74,7.75,336700.0,6.8297,6.8384,6.734,6.7427,336700.0
2008-08-21 13:50:00,7.76,7.8,7.75,7.8,313300.0,6.7514,6.7862,6.7427,6.7862,313300.0
2008-08-21 14:00:00,7.79,7.85,7.78,7.83,271200.0,6.7775,6.8297,6.7688,6.8123,271200.0
2008-08-21 14:10:00,7.83,7.94,7.81,7.88,333800.0,6.8123,6.908,6.7949,6.8558,333800.0
2008-08-21 14:20:00,7.87,7.89,7.8,7.84,317800.0,6.8471,6.8645,6.7862,6.821,317800.0
2008-08-21 14:30:00,7.84,7.89,7.82,7.82,287200.0,6.821,6.8645,6.8036,6.8036,287200.0
2008-08-21 14:40:00,7.81,7.85,7.77,7.84,317000.0,6.7949,6.8297,6.7601,6.821,317000.0
2008-08-21 14:50:00,7.84,7.88,7.82,7.82,184200.0,6.821,6.8558,6.8036,6.8036,184200.0
2008-08-21 15:00:00,7.82,7.87,7.82,7.83,235900.0,6.8036,6.8471,6.8036,6.8123,235900.0
2008-08-21 15:10:00,7.84,7.85,7.78,7.83,416800.0,6.821,6.8297,6.7688,6.8123,416800.0
2008-08-21 15:20:00,7.83,7.88,7.81,7.88,307100.0,6.8123,6.8558,6.7949,6.8558,307100.0
2008-08-21 15:30:00,7.87,7.88,7.83,7.86,283400.0,6.8471,6.8558,6.8123,6.8384,283400.0
2008-08-21 15:40:00,7.85,7.88,7.83,7.86,267500.0,6.8297,6.8558,6.8123,6.8384,267500.0
2008-08-21 15:50:00,7.86,7.88,7.85,7.88,446100.0,6.8384,6.8558,6.8297,6.8558,446100.0
2008-08-22 09:30:00,8.25,8.49,8.25,8.26,543600.0,7.1777,7.3865,7.1777,7.1864,543600.0
2008-08-22 09:40:00,8.27,8.44,8.26,8.43,495600.0,7.1951,7.343,7.1864,7.3343,495600.0
2008-08-22 09:50:00,8.44,8.44,8.32,8.35,393700.0,7.343,7.343,7.2386,7.2647,393700.0
2008-08-22 10:00:00,8.35,8.37,8.21,8.27,516700.0,7.2647,7.2821,7.1429,7.1951,516700.0
2008-08-22 10:10:00,8.27,8.37,8.26,8.37,195100.0,7.1951,7.2821,7.1864,7.2821,195100.0
2008-08-22 10:20:00,8.37,8.38,8.3,8.32,304700.0,7.2821,7.2908,7.2212,7.2386,304700.0
2008-08-22 10:30:00,8.32,8.32,8.25,8.27,209400.0,7.2386,7.2386,7.1777,7.1951,209400.0
2008-08-22 10:40:00,8.27,8.37,8.27,8.36,236300.0,7.1951,7.2821,7.1951,7.2734,236300.0
2008-08-22 10:50:00,8.36,8.41,8.33,8.35,275500.0,7.2734,7.3169,7.2473,7.2647,275500.0
2008-08-22 11:00:00,8.34,8.38,8.27,8.32,380000.0,7.256,7.2908,7.1951,7.2386,380000.0
2008-08-22 11:10:00,8.33,8.34,8.26,8.33,269800.0,7.2473,7.256,7.1864,7.2473,269800.0
2008-08-22 11:20:00,8.32,8.36,8.28,8.29,227400.0,7.2386,7.2734,7.2038,7.2125,227400.0
2008-08-22 11:30:00,8.29,8.3,8.24,8.26,249600.0,7.2125,7.2212,7.169,7.1864,249600.0
2008-08-22 11:40:00,8.26,8.34,8.24,8.32,342900.0,7.1864,7.256,7.169,7.2386,342900.0
2008-08-22 11:50:00,8.33,8.33,8.23,8.31,248200.0,7.2473,7.2473,7.1603,7.2299,248200.0
2008-08-22 12:00:00,8.31,8.33,8.19,8.26,281700.0,7.2299,7.2473,7.1255,7.1864,281700.0
2008-08-22 12:10:00,8.27,8.33,8.21,8.3,203100.0,7.1951,7.2473,7.1429,7.2212,203100.0
2008-08-22 12:20:00,8.3,8.32,8.26,8.29,151700.0,7.2212,7.2386,7.1864,7.2125,151700.0
2008-08-22 12:30:00,8.29,8.32,8.29,8.29,91500.0,7.2125,7.2386,7.2125,7.2125,91500.0
2008-08-22 12:40:00,8.29,8.33,8.26,8.28,109500.0,7.2125,7.2473,7.1864,7.2038,109500.0
2008-08-22 12:50:00,8.28,8.33,8.27,8.33,76900.0,7.2038,7.2473,7.1951,7.2473,76900.0
2008-08-22 13:00:00,8.32,8.44,8.32,8.43,306700.0,7.2386,7.343,7.2386,7.3343,306700.0
2008-08-22 13:10:00,8.43,8.44,8.36,8.39,161100.0,7.3343,7.343,7.2734,7.2995,161100.0
2008-08-22 13:20:00,8.39,8.5,8.39,8.49,171800.0,7.2995,7.3952,7.2995,7.3865,171800.0
2008-08-22 13:30:00,8.49,8.54,8.44,8.48,397900.0,7.3865,7.43,7.343,7.3778,397900.0
2008-08-22 13:40:00,8.48,8.57,8.47,8.51,193700.0,7.3778,7.4561,7.3691,7.4039,193700.0
2008-08-22 13:50:00,8.51,8.67,8.5,8.6,436400.0,7.4039,7.5431,7.3952,7.4822,436400.0
2008-08-22 14:00:00,8.6,8.64,8.57,8.59,342100.0,7.4822,7.517,7.4561,7.4735,342100.0
2008-08-22 14:10:00,8.59,8.67,8.59,8.67,196300.0,7.4735,7.5431,7.4735,7.5431,196300.0
2008-08-22 14:20:00,8.67,8.76,8.65,8.69,541800.0,7.5431,7.6214,7.5257,7.5605,541800.0
2008-08-22 14:30:00,8.69,8.85,8.65,8.67,339100.0,7.5605,7.6997,7.5257,7.5431,339100.0
2008-08-22 14:40:00,8.67,8.68,8.52,8.58,257800.0,7.5431,7.5518,7.4126,7.4648,257800.0
2008-08-22 14:50:00,8.59,8.63,8.58,8.62,137200.0,7.4735,7.5083,7.4648,7.4996,137200.0
2008-08-22 15:00:00,8.62,8.65,8.56,8.59,179400.0,7.4996,7.5257,7.4474,7.4735,179400.0
2008-08-22 15:10:00,8.59,8.59,8.54,8.58,262500.0,7.4735,7.4735,7.43,7.4648,262500.0
2008-08-22 15:20:00,8.57,8.58,8.55,8.57,105100.0,7.4561,7.4648,7.4387,7.4561,105100.0
2008-08-22 15:30:00,8.57,8.64,8.56,8.59,227000.0,7.4561,7.517,7.4474,7.4735,227000.0
2008-08-22 15:40:00,8.59,8.65,8.58,8.63,247300.0,7.4735,7.5257,7.4648,7.5083,247300.0
2008-08-22 15:50:00,8.62,8.63,8.55,8.57,307200.0,7.4996,7.5083,7.4387,7.4561,307200.0
2008-08-25 09:30:00,8.51,8.51,8.4,8.42,290400.0,7.4039,7.4039,7.3082,7.3256,290400.0
2008-08-25 09:40:00,8.43,8.55,8.37,8.38,327000.0,7.3343,7.4387,7.2821,7.2908,327000.0
2008-08-25 09:50:00,8.38,8.43,8.32,8.39,448900.0,7.2908,7.3343,7.2386,7.2995,448900.0
2008-08-25 10:00:00,8.4,8.54,8.38,8.53,402000.0,7.3082,7.43,7.2908,7.4213,402000.0
2008-08-25 10:10:00,8.53,8.63,8.53,8.61,334300.0,7.4213,7.5083,7.4213,7.4909,334300.0
2008-08-25 10:20:00,8.61,8.92,8.59,8.89,686000.0,7.4909,7.7606,7.4735,7.7345,686000.0
2008-08-25 10:30:00,8.89,8.91,8.77,8.87,660500.0,7.7345,7.7519,7.6301,7.7171,660500.0
2008-08-25 10:40:00,8.87,8.92,8.75,8.75,415900.0,7.7171,7.7606,7.6127,7.6127,415900.0
2008-08-25 10:50:00,8.76,8.76,8.64,8.76,432400.0,7.6214,7.6214,7.517,7.6214,432400.0
2008-08-25 11:00:00,8.76,8.76,8.64,8.71,324500.0,7.6214,7.6214,7.517,7.5779,324500.0
2008-08-25 11:10:00,8.71,8.72,8.65,8.66,173400.0,7.5779,7.5866,7.5257,7.5344,173400.0
2008-08-25 11:20:00,8.67,8.67,8.6,8.64,255100.0,7.5431,7.5431,7.4822,7.517,255100.0
2008-08-25 11:30:00,8.64,8.67,8.61,8.64,207700.0,7.517,7.5431,7.4909,7.517,207700.0
2008-08-25 11:40:00,8.63,8.66,8.59,8.62,281900.0,7.5083,7.5344,7.4735,7.4996,281900.0
2008-08-25 11:50:00,8.61,8.61,8.45,8.48,636800.0,7.4909,7.4909,7.3517,7.3778,636800.0
2008-08-25 12:00:00,8.48,8.58,8.48,8.57,412600.0,7.3778,7.4648,7.3778,7.4561,412600.0
2008-08-25 12:10:00,8.58,8.59,8.47,8.52,354400.0,7.4648,7.4735,7.3691,7.4126,354400.0
2008-08-25 12:20:00,8.51,8.57,8.49,8.55,430900.0,7.4039,7.4561,7.3865,7.4387,430900.0
2008-08-25 12:30:00,8.56,8.59,8.51,8.54,217600.0,7.4474,7.4735,7.4039,7.43,217600.0
2008-08-25 12:40:00,8.54,8.56,8.51,8.51,289100.0,7.43,7.4474,7.4039,7.4039,289100.0
2008-08-25 12:50:00,8.51,8.57,8.51,8.55,196000.0,7.4039,7.4561,7.4039,7.4387,196000.0
2008-08-25 13:00:00,8.55,8.74,8.55,8.73,385700.0,7.4387,7.604,7.4387,7.5953,385700.0
2008-08-25 13:10:00,8.73,8.74,8.6,8.63,269600.0,7.5953,7.604,7.4822,7.5083,269600.0
2008-08-25 13:20:00,8.63,8.75,8.63,8.69,180200.0,7.5083,7.6127,7.5083,7.5605,180200.0
2008-08-25 13:30:00,8.69,8.69,8.62,8.66,155200.0,7.5605,7.5605,7.4996,7.5344,155200.0
2008-08-25 13:40:00,8.66,8.67,8.6,8.62,153100.0,7.5344,7.5431,7.4822,7.4996,153100.0
2008-08-25 13:50:00,8.63,8.64,8.57,8.61,190800.0,7.5083,7.517,7.4561,7.4909,190800.0
2008-08-25 14:00:00,8.61,8.64,8.59,8.62,226100.0,7.4909,7.517,7.4735,7.4996,226100.0
2008-08-25 14:10:00,8.63,8.67,8.59,8.59,180900.0,7.5083,7.5431,7.4735,7.4735,180900.0
2008-08-25 14:20:00,8.6,8.62,8.52,8.52,303100.0,7.4822,7.4996,7.4126,7.4126,303100.0
2008-08-25 14:30:00,8.52,8.57,8.52,8.55,269200.0,7.4126,7.4561,7.4126,7.4387,269200.0
2008-08-25 14:40:00,8.55,8.56,8.5,8.53,318600.0,7.4387,7.4474,7.3952,7.4213,318600.0
2008-08-25 14:50:00,8.54,8.55,8.51,8.52,173000.0,7.43,7.4387,7.4039,7.4126,173000.0
2008-08-25 15:00:00,8.52,8.55,8.45,8.48,379100.0,7.4126,7.4387,7.3517,7.3778,379100.0
2008-08-25 15:10:00,8.48,8.49,8.46,8.46,125600.0,7.3778,7.3865,7.3604,7.3604,125600.0
2008-08-25 15:20:00,8.46,8.47,8.34,8.34,287000.0,7.3604,7.3691,7.256,7.256,287000.0
2008-08-25 15:30:00,8.35,8.41,8.34,8.34,215300.0,7.2647,7.3169,7.256,7.256,215300.0
2008-08-25 15:40:00,8.35,8.36,8.31,8.31,274700.0,7.2647,7.2734,7.2299,7.2299,274700.0
2008-08-25 15:50:00,8.31,8.37,8.31,8.32,417600.0,7.2299,7.2821,7.2299,7.2386,417600.0
2008-08-26 09:30:00,8.3,8.3,8.08,8.08,277800.0,7.2212,7.2212,7.0298,7.0298,277800.0
2008-08-26 09:40:00,8.09,8.29,8.08,8.22,350000.0,7.0385,7.2125,7.0298,7.1516,350000.0
2008-08-26 09:50:00,8.22,8.25,8.17,8.2,246000.0,7.1516,7.1777,7.1081,7.1342,246000.0
2008-08-26 10:00:00,8.21,8.36,8.18,8.24,455000.0,7.1429,7.2734,7.1168,7.169,455000.0
2008-08-26 10:10:00,8.25,8.31,8.15,8.15,228400.0,7.1777,7.2299,7.0907,7.0907,228400.0
2008-08-26 10:20:00,8.16,8.19,8.1,8.16,197400.0,7.0994,7.1255,7.0472,7.0994,197400.0
2008-08-26 10:30:00,8.17,8.28,8.17,8.24,305400.0,7.1081,7.2038,7.1081,7.169,305400.0
2008-08-26 10:40:00,8.24,8.32,8.24,8.3,656500.0,7.169,7.2386,7.169,7.2212,656500.0
2008-08-26 10:50:00,8.3,8.34,8.24,8.3,291500.0,7.2212,7.256,7.169,7.2212,291500.0
2008-08-26 11:00:00,8.31,8.4,8.31,8.34,205300.0,7.2299,7.3082,7.2299,7.256,205300.0
2008-08-26 11:10:00,8.33,8.34,8.26,8.28,182200.0,7.2473,7.256,7.1864,7.2038,182200.0
2008-08-26 11:20:00,8.28,8.3,8.21,8.27,153800.0,7.2038,7.2212,7.1429,7.1951,153800.0
2008-08-26 11:30:00,8.27,8.27,8.18,8.2,172200.0,7.1951,7.1951,7.1168,7.1342,172200.0
2008-08-26 11:40:00,8.21,8.25,8.2,8.21,160600.0,7.1429,7.1777,7.1342,7.1429,160600.0
2008-08-26 11:50:00,8.21,8.29,8.2,8.23,132300.0,7.1429,7.2125,7.1342,7.1603,132300.0
2008-08-26 12:00:00,8.23,8.26,8.2,8.21,80500.0,7.1603,7.1864,7.1342,7.1429,80500.0
2008-08-26 12:10:00,8.21,8.22,8.18,8.21,52900.0,7.1429,7.1516,7.1168,7.1429,52900.0
2008-08-26 12:20:00,8.21,8.25,8.12,8.12,133300.0,7.1429,7.1777,7.0646,7.0646,133300.0
2008-08-26 12:30:00,8.13,8.17,8.12,8.13,184200.0,7.0733,7.1081,7.0646,7.0733,184200.0
2008-08-26 12:40:00,8.13,8.22,8.11,8.16,206400.0,7.0733,7.1516,7.0559,7.0994,206400.0
2008-08-26 12:50:00,8.16,8.16,8.11,8.12,109400.0,7.0994,7.0994,7.0559,7.0646,109400.0
2008-08-26 13:00:00,8.12,8.13,8.06,8.06,254400.0,7.0646,7.0733,7.0124,7.0124,254400.0
2008-08-26 13:10:00,8.06,8.11,8.0,8.01,205000.0,7.0124,7.0559,6.9602,6.9689,205000.0
2008-08-26 13:20:00,8.02,8.05,7.96,7.97,302200.0,6.9776,7.0037,6.9254,6.9341,302200.0
2008-08-26 13:30:00,7.96,7.96,7.87,7.89,542700.0,6.9254,6.9254,6.8471,6.8645,542700.0
2008-08-26 13:40:00,7.9,7.92,7.87,7.87,338800.0,6.8732,6.8906,6.8471,6.8471,338800.0
2008-08-26 13:50:00,7.87,7.96,7.86,7.91,298100.0,6.8471,6.9254,6.8384,6.8819,298100.0
2008-08-26 14:00:00,7.9,7.92,7.84,7.89,218300.0,6.8732,6.8906,6.821,6.8645,218300.0
2008-08-26 14:10:00,7.89,7.93,7.87,7.87,164500.0,6.8645,6.8993,6.8471,6.8471,164500.0
2008-08-26 14:20:00,7.87,7.89,7.8,7.83,310200.0,6.8471,6.8645,6.7862,6.8123,310200.0
2008-08-26 14:30:00,7.83,7.84,7.77,7.83,241000.0,6.8123,6.821,6.7601,6.8123,241000.0
2008-08-26 14:40:00,7.83,7.84,7.78,7.81,192500.0,6.8123,6.821,6.7688,6.7949,192500.0
2008-08-26 14:50:00,7.81,7.83,7.78,7.8,118500.0,6.7949,6.8123,6.7688,6.7862,118500.0
2008-08-26 15:00:00,7.79,7.82,7.78,7.82,146900.0,6.7775,6.8036,6.7688,6.8036,146900.0
2008-08-26 15:10:00,7.82,7.87,7.81,7.86,176100.0,6.8036,6.8471,6.7949,6.8384,176100.0
2008-08-26 15:20:00,7.86,7.87,7.8,7.81,184200.0,6.8384,6.8471,6.7862,6.7949,184200.0
2008-08-26 15:30:00,7.81,7.92,7.81,7.88,302100.0,6.7949,6.8906,6.7949,6.8558,302100.0
2008-08-26 15:40:00,7.88,7.92,7.85,7.86,322000.0,6.8558,6.8906,6.8297,6.8384,322000.0
2008-08-26 15:50:00,7.86,7.92,7.85,7.91,550300.0,6.8384,6.8906,6.8297,6.8819,550300.0
2008-08-27 09:30:00,7.6,7.85,7.56,7.79,862100.0,6.6122,6.8297,6.5774,6.7775,862100.0
2008-08-27 09:40:00,7.78,7.8,7.5,7.57,1039900.0,6.7688,6.7862,6.5252,6.5861,1039900.0
2008-08-27 09:50:00,7.57,7.58,7.26,7.29,1097700.0,6.5861,6.5948,6.3164,6.3425,1097700.0
2008-08-27 10:00:00,7.29,7.3,7.16,7.2,1681900.0,6.3425,6.3512,6.2294,6.2642,1681900.0
2008-08-27 10:10:00,7.19,7.2,6.92,7.08,2097900.0,6.2555,6.2642,6.0206,6.1598,2097900.0
2008-08-27 10:20:00,7.08,7.35,7.06,7.23,1365400.0,6.1598,6.3947,6.1424,6.2903,1365400.0
2008-08-27 10:30:00,7.23,7.27,7.09,7.21,1429800.0,6.2903,6.3251,6.1685,6.2729,1429800.0
2008-08-27 10:40:00,7.2,7.25,7.14,7.16,1363900.0,6.2642,6.3077,6.212,6.2294,1363900.0
2008-08-27 10:50:00,7.17,7.23,7.16,7.23,752100.0,6.2381,6.2903,6.2294,6.2903,752100.0
2008-08-27 11:00:00,7.23,7.25,7.19,7.24,2134600.0,6.2903,6.3077,6.2555,6.299,2134600.0
2008-08-27 11:10:00,7.24,7.24,7.19,7.21,560200.0,6.299,6.299,6.2555,6.2729,560200.0
2008-08-27 11:20:00,7.2,7.26,7.18,7.2,764800.0,6.2642,6.3164,6.2468,6.2642,764800.0
2008-08-27 11:30:00,7.2,7.24,7.18,7.2,712400.0,6.2642,6.299,6.2468,6.2642,712400.0
2008-08-27 11:40:00,7.2,7.22,7.18,7.2,634600.0,6.2642,6.2816,6.2468,6.2642,634600.0
2008-08-27 11:50:00,7.2,7.21,7.16,7.19,452900.0,6.2642,6.2729,6.2294,6.2555,452900.0
2008-08-27 12:00:00,7.19,7.24,7.18,7.19,407000.0,6.2555,6.299,6.2468,6.2555,407000.0
2008-08-27 12:10:00,7.2,7.24,7.19,7.22,192800.0,6.2642,6.299,6.2555,6.2816,192800.0
2008-08-27 12:20:00,7.22,7.28,7.22,7.25,661500.0,6.2816,6.3338,6.2816,6.3077,661500.0
2008-08-27 12:30:00,7.25,7.28,7.23,7.27,364000.0,6.3077,6.3338,6.2903,6.3251,364000.0
2008-08-27 12:40:00,7.26,7.39,7.26,7.37,485100.0,6.3164,6.4295,6.3164,6.4121,485100.0
2008-08-27 12:50:00,7.38,7.48,7.37,7.44,901800.0,6.4208,6.5078,6.4121,6.473,901800.0
2008-08-27 13:00:00,7.44,7.49,7.42,7.46,611000.0,6.473,6.5165,6.4556,6.4904,611000.0
2008-08-27 13:10:00,7.46,7.48,7.38,7.38,293100.0,6.4904,6.5078,6.4208,6.4208,293100.0
2008-08-27 13:20:00,7.38,7.4,7.34,7.4,447500.0,6.4208,6.4382,6.386,6.4382,447500.0
2008-08-27 13:30:00,7.39,7.42,7.38,7.39,102200.0,6.4295,6.4556,6.4208,6.4295,102200.0
2008-08-27 13:40:00,7.38,7.43,7.38,7.43,185800.0,6.4208,6.4643,6.4208,6.4643,185800.0
2008-08-27 13:50:00,7.43,7.43,7.38,7.4,457100.0,6.4643,6.4643,6.4208,6.4382,457100.0
2008-08-27 14:00:00,7.39,7.4,7.36,7.38,231200.0,6.4295,6.4382,6.4034,6.4208,231200.0
2008-08-27 14:10:00,7.38,7.39,7.37,7.38,193700.0,6.4208,6.4295,6.4121,6.4208,193700.0
2008-08-27 14:20:00,7.38,7.38,7.35,7.37,139300.0,6.4208,6.4208,6.3947,6.4121,139300.0
2008-08-27 14:30:00,7.36,7.4,7.36,7.4,153900.0,6.4034,6.4382,6.4034,6.4382,153900.0
2008-08-27 14:40:00,7.4,7.42,7.37,7.39,191700.0,6.4382,6.4556,6.4121,6.4295,191700.0
2008-08-27 14:50:00,7.39,7.41,7.38,7.38,72000.0,6.4295,6.4469,6.4208,6.4208,72000.0
2008-08-27 15:00:00,7.38,7.42,7.38,7.42,131900.0,6.4208,6.4556,6.4208,6.4556,131900.0
2008-08-27 15:10:00,7.42,7.42,7.35,7.35,368400.0,6.4556,6.4556,6.3947,6.3947,368400.0
2008-08-27 15:20:00,7.35,7.37,7.33,7.34,376000.0,6.3947,6.4121,6.3773,6.386,376000.0
2008-08-27 15:30:00,7.35,7.36,7.28,7.29,369000.0,6.3947,6.4034,6.3338,6.3425,369000.0
2008-08-27 15:40:00,7.3,7.34,7.28,7.3,233200.0,6.3512,6.386,6.3338,6.3512,233200.0
2008-08-27 15:50:00,7.29,7.36,7.29,7.33,508100.0,6.3425,6.4034,6.3425,6.3773,508100.0
2008-08-28 09:30:00,7.17,7.56,7.17,7.54,473300.0,6.2381,6.5774,6.2381,6.56,473300.0
2008-08-28 09:40:00,7.55,7.7,7.52,7.66,833000.0,6.5687,6.6992,6.5426,6.6644,833000.0
2008-08-28 09:50:00,7.65,7.69,7.56,7.67,809400.0,6.6557,6.6905,6.5774,6.6731,809400.0
2008-08-28 10:00:00,7.66,7.72,7.61,7.66,588500.0,6.6644,6.7166,6.6209,6.6644,588500.0
2008-08-28 10:10:00,7.66,7.76,7.65,7.68,487300.0,6.6644,6.7514,6.6557,6.6818,487300.0
2008-08-28 10:20:00,7.67,7.71,7.58,7.69,489200.0,6.6731,6.7079,6.5948,6.6905,489200.0
2008-08-28 10:30:00,7.69,7.74,7.68,7.72,428000.0,6.6905,6.734,6.6818,6.7166,428000.0
2008-08-28 10:40:00,7.72,7.92,7.69,7.92,867800.0,6.7166,6.8906,6.6905,6.8906,867800.0
2008-08-28 10:50:00,7.92,7.96,7.85,7.85,633700.0,6.8906,6.9254,6.8297,6.8297,633700.0
2008-08-28 11:00:00,7.84,7.9,7.75,7.85,394300.0,6.821,6.8732,6.7427,6.8297,394300.0
2008-08-28 11:10:00,7.85,7.93,7.83,7.93,251500.0,6.8297,6.8993,6.8123,6.8993,251500.0
2008-08-28 11:20:00,7.93,7.94,7.83,7.91,248600.0,6.8993,6.908,6.8123,6.8819,248600.0
2008-08-28 11:30:00,7.91,8.0,7.89,7.99,283800.0,6.8819,6.9602,6.8645,6.9515,283800.0
2008-08-28 11:40:00,7.99,8.07,7.9,8.05,698200.0,6.9515,7.0211,6.8732,7.0037,698200.0
2008-08-28 11:50:00,8.05,8.3,8.05,8.3,1205900.0,7.0037,7.2212,7.0037,7.2212,1205900.0
2008-08-28 12:00:00,8.29,8.3,8.13,8.16,620900.0,7.2125,7.2212,7.0733,7.0994,620900.0
2008-08-28 12:10:00,8.16,8.17,8.08,8.15,567200.0,7.0994,7.1081,7.0298,7.0907,567200.0
2008-08-28 12:20:00,8.15,8.23,8.15,8.23,265800.0,7.0907,7.1603,7.0907,7.1603,265800.0
2008-08-28 12:30:00,8.23,8.23,8.13,8.17,244200.0,7.1603,7.1603,7.0733,7.1081,244200.0
2008-08-28 12:40:00,8.16,8.17,8.09,8.1,160100.0,7.0994,7.1081,7.0385,7.0472,160100.0
2008-08-28 12:50:00,8.09,8.16,8.07,8.08,245800.0,7.0385,7.0994,7.0211,7.0298,245800.0
2008-08-28 13:00:00,8.08,8.16,8.07,8.15,339300.0,7.0298,7.0994,7.0211,7.0907,339300.0
2008-08-28 13:10:00,8.15,8.18,8.12,8.14,188500.0,7.0907,7.1168,7.0646,7.082,188500.0
2008-08-28 13:20:00,8.15,8.16,8.12,8.14,256100.0,7.0907,7.0994,7.0646,7.082,256100.0
2008-08-28 13:30:00,8.15,8.17,8.14,8.14,159300.0,7.0907,7.1081,7.082,7.082,159300.0
2008-08-28 13:40:00,8.14,8.15,8.09,8.09,263700.0,7.082,7.0907,7.0385,7.0385,263700.0
2008-08-28 13:50:00,8.1,8.18,8.09,8.15,374200.0,7.0472,7.1168,7.0385,7.0907,374200.0
2008-08-28 14:00:00,8.16,8.17,8.11,8.12,183900.0,7.0994,7.1081,7.0559,7.0646,183900.0
2008-08-28 14:10:00,8.12,8.19,8.09,8.17,243900.0,7.0646,7.1255,7.0385,7.1081,243900.0
2008-08-28 14:20:00,8.18,8.23,8.15,8.21,407600.0,7.1168,7.1603,7.0907,7.1429,407600.0
2008-08-28 14:30:00,8.21,8.26,8.21,8.25,142800.0,7.1429,7.1864,7.1429,7.1777,142800.0
2008-08-28 14:40:00,8.26,8.3,8.25,8.26,248300.0,7.1864,7.2212,7.1777,7.1864,248300.0
2008-08-28 14:50:00,8.27,8.27,8.19,8.2,314400.0,7.1951,7.1951,7.1255,7.1342,314400.0
2008-08-28 15:00:00,8.19,8.24,8.19,8.24,210100.0,7.1255,7.169,7.1255,7.169,210100.0
2008-08-28 15:10:00,8.23,8.24,8.19,8.19,152000.0,7.1603,7.169,7.1255,7.1255,152000.0
2008-08-28 15:20:00,8.19,8.22,8.15,8.16,367100.0,7.1255,7.1516,7.0907,7.0994,367100.0
2008-08-28 15:30:00,8.16,8.17,8.08,8.12,418000.0,7.0994,7.1081,7.0298,7.0646,418000.0
2008-08-28 15:40:00,8.13,8.19,8.12,8.15,334800.0,7.0733,7.1255,7.0646,7.0907,334800.0
2008-08-28 15:50:00,8.14,8.15,8.13,8.14,318000.0,7.082,7.0907,7.0733,7.082,318000.0
2008-08-29 09:30:00,7.88,7.9,7.76,7.79,453300.0,6.8558,6.8732,6.7514,6.7775,453300.0
2008-08-29 09:40:00,7.78,8.05,7.78,7.93,531800.0,6.7688,7.0037,6.7688,6.8993,531800.0
2008-08-29 09:50:00,7.93,7.98,7.82,7.91,445900.0,6.8993,6.9428,6.8036,6.8819,445900.0
2008-08-29 10:00:00,7.92,7.95,7.84,7.87,247800.0,6.8906,6.9167,6.821,6.8471,247800.0
2008-08-29 10:10:00,7.87,7.89,7.77,7.82,371000.0,6.8471,6.8645,6.7601,6.8036,371000.0
2008-08-29 10:20:00,7.81,7.83,7.76,7.79,201300.0,6.7949,6.8123,6.7514,6.7775,201300.0
2008-08-29 10:30:00,7.79,7.88,7.78,7.8,164000.0,6.7775,6.8558,6.7688,6.7862,164000.0
2008-08-29 10:40:00,7.8,7.8,7.71,7.72,325000.0,6.7862,6.7862,6.7079,6.7166,325000.0
2008-08-29 10:50:00,7.72,7.78,7.72,7.76,142400.0,6.7166,6.7688,6.7166,6.7514,142400.0
2008-08-29 11:00:00,7.75,7.78,7.73,7.76,323400.0,6.7427,6.7688,6.7253,6.7514,323400.0
2008-08-29 11:10:00,7.76,7.85,7.76,7.79,461800.0,6.7514,6.8297,6.7514,6.7775,461800.0
2008-08-29 11:20:00,7.8,7.82,7.75,7.75,295300.0,6.7862,6.8036,6.7427,6.7427,295300.0
2008-08-29 11:30:00,7.75,7.76,7.71,7.75,279200.0,6.7427,6.7514,6.7079,6.7427,279200.0
2008-08-29 11:40:00,7.74,7.78,7.74,7.77,191100.0,6.734,6.7688,6.734,6.7601,191100.0
2008-08-29 11:50:00,7.77,7.79,7.76,7.77,202200.0,6.7601,6.7775,6.7514,6.7601,202200.0
2008-08-29 12:00:00,7.77,7.77,7.75,7.76,130700.0,6.7601,6.7601,6.7427,6.7514,130700.0
2008-08-29 12:10:00,7.76,7.79,7.76,7.78,156000.0,6.7514,6.7775,6.7514,6.7688,156000.0
2008-08-29 12:20:00,7.78,7.88,7.77,7.84,221800.0,6.7688,6.8558,6.7601,6.821,221800.0
2008-08-29 12:30:00,7.85,7.92,7.84,7.89,147000.0,6.8297,6.8906,6.821,6.8645,147000.0
2008-08-29 12:40:00,7.89,7.97,7.88,7.96,277800.0,6.8645,6.9341,6.8558,6.9254,277800.0
2008-08-29 12:50:00,7.96,8.08,7.95,8.02,428100.0,6.9254,7.0298,6.9167,6.9776,428100.0
2008-08-29 13:00:00,8.03,8.19,8.02,8.15,449400.0,6.9863,7.1255,6.9776,7.0907,449400.0
2008-08-29 13:10:00,8.15,8.15,8.07,8.11,427200.0,7.0907,7.0907,7.0211,7.0559,427200.0
2008-08-29 13:20:00,8.11,8.3,8.11,8.2,583800.0,7.0559,7.2212,7.0559,7.1342,583800.0
2008-08-29 13:30:00,8.19,8.23,8.1,8.1,321100.0,7.1255,7.1603,7.0472,7.0472,321100.0
2008-08-29 13:40:00,8.1,8.18,8.1,8.17,159600.0,7.0472,7.1168,7.0472,7.1081,159600.0
2008-08-29 13:50:00,8.17,8.18,8.1,8.12,117500.0,7.1081,7.1168,7.0472,7.0646,117500.0
2008-08-29 14:00:00,8.12,8.16,8.1,8.11,144300.0,7.0646,7.0994,7.0472,7.0559,144300.0
2008-08-29 14:10:00,8.1,8.16,8.08,8.1,227100.0,7.0472,7.0994,7.0298,7.0472,227100.0
2008-08-29 14:20:00,8.1,8.19,8.09,8.16,317500.0,7.0472,7.1255,7.0385,7.0994,317500.0
2008-08-29 14:30:00,8.16,8.22,8.15,8.15,296300.0,7.0994,7.1516,7.0907,7.0907,296300.0
2008-08-29 14:40:00,8.15,8.21,8.15,8.19,192600.0,7.0907,7.1429,7.0907,7.1255,192600.0
2008-08-29 14:50:00,8.2,8.2,8.18,8.19,112400.0,7.1342,7.1342,7.1168,7.1255,112400.0
2008-08-29 15:00:00,8.19,8.2,8.14,8.16,143200.0,7.1255,7.1342,7.082,7.0994,143200.0
2008-08-29 15:10:00,8.17,8.17,8.1,8.12,177400.0,7.1081,7.1081,7.0472,7.0646,177400.0
2008-08-29 15:20:00,8.12,8.12,8.07,8.08,180000.0,7.0646,7.0646,7.0211,7.0298,180000.0
2008-08-29 15:30:00,8.08,8.15,8.08,8.11,251900.0,7.0298,7.0907,7.0298,7.0559,251900.0
2008-08-29 15:40:00,8.11,8.13,8.09,8.1,241600.0,7.0559,7.0733,7.0385,7.0472,241600.0
2008-08-29 15:50:00,8.1,8.12,8.08,8.1,311900.0,7.0472,7.0646,7.0298,7.0472,311900.0
2008-09-02 09:30:00,9.29,9.9,9.29,9.53,2768800.0,8.0825,8.6133,8.0825,8.2913,2768800.0
2008-09-02 09:40:00,9.53,9.6,9.27,9.39,1445900.0,8.2913,8.3522,8.0651,8.1695,1445900.0
2008-09-02 09:50:00,9.38,9.5,9.37,9.42,1241100.0,8.1608,8.2652,8.1521,8.1956,1241100.0
2008-09-02 10:00:00,9.42,9.43,9.31,9.35,1554800.0,8.1956,8.2043,8.0999,8.1347,1554800.0
2008-09-02 10:10:00,9.36,9.42,9.28,9.4,1088000.0,8.1434,8.1956,8.0738,8.1782,1088000.0
2008-09-02 10:20:00,9.4,9.42,9.31,9.35,808700.0,8.1782,8.1956,8.0999,8.1347,808700.0
2008-09-02 10:30:00,9.35,9.36,9.19,9.2,941600.0,8.1347,8.1434,7.9955,8.0042,941600.0
2008-09-02 10:40:00,9.2,9.27,9.12,9.27,900600.0,8.0042,8.0651,7.9346,8.0651,900600.0
2008-09-02 10:50:00,9.27,9.41,9.25,9.4,875400.0,8.0651,8.1869,8.0477,8.1782,875400.0
2008-09-02 11:00:00,9.4,9.43,9.34,9.36,777000.0,8.1782,8.2043,8.126,8.1434,777000.0
2008-09-02 11:10:00,9.35,9.39,9.33,9.35,443600.0,8.1347,8.1695,8.1173,8.1347,443600.0
2008-09-02 11:20:00,9.35,9.38,9.32,9.36,393300.0,8.1347,8.1608,8.1086,8.1434,393300.0
2008-09-02 11:30:00,9.37,9.47,9.36,9.46,550800.0,8.1521,8.2391,8.1434,8.2304,550800.0
2008-09-02 11:40:00,9.46,9.5,9.43,9.44,964700.0,8.2304,8.2652,8.2043,8.213,964700.0
2008-09-02 11:50:00,9.45,9.49,9.4,9.45,574400.0,8.2217,8.2565,8.1782,8.2217,574400.0
2008-09-02 12:00:00,9.45,9.48,9.45,9.48,215300.0,8.2217,8.2478,8.2217,8.2478,215300.0
2008-09-02 12:10:00,9.48,9.48,9.43,9.45,1630900.0,8.2478,8.2478,8.2043,8.2217,1630900.0
2008-09-02 12:20:00,9.45,9.46,9.37,9.4,410600.0,8.2217,8.2304,8.1521,8.1782,410600.0
2008-09-02 12:30:00,9.4,9.43,9.39,9.41,201100.0,8.1782,8.2043,8.1695,8.1869,201100.0
2008-09-02 12:40:00,9.41,9.41,9.35,9.39,374200.0,8.1869,8.1869,8.1347,8.1695,374200.0
2008-09-02 12:50:00,9.39,9.45,9.38,9.43,417000.0,8.1695,8.2217,8.1608,8.2043,417000.0
2008-09-02 13:00:00,9.42,9.45,9.4,9.44,650200.0,8.1956,8.2217,8.1782,8.213,650200.0
2008-09-02 13:10:00,9.44,9.45,9.4,9.44,277900.0,8.213,8.2217,8.1782,8.213,277900.0
2008-09-02 13:20:00,9.44,9.45,9.4,9.45,456500.0,8.213,8.2217,8.1782,8.2217,456500.0
2008-09-02 13:30:00,9.45,9.51,9.44,9.47,522000.0,8.2217,8.2739,8.213,8.2391,522000.0
2008-09-02 13:40:00,9.47,9.48,9.41,9.41,503600.0,8.2391,8.2478,8.1869,8.1869,503600.0
2008-09-02 13:50:00,9.4,9.41,9.29,9.35,624200.0,8.1782,8.1869,8.0825,8.1347,624200.0
2008-09-02 14:00:00,9.35,9.4,9.21,9.27,1240700.0,8.1347,8.1782,8.0129,8.0651,1240700.0
2008-09-02 14:10:00,9.27,9.3,9.17,9.25,859600.0,8.0651,8.0912,7.9781,8.0477,859600.0
2008-09-02 14:20:00,9.25,9.28,9.1,9.25,979200.0,8.0477,8.0738,7.9172,8.0477,979200.0
2008-09-02 14:30:00,9.25,9.31,9.16,9.16,973200.0,8.0477,8.0999,7.9694,7.9694,973200.0
2008-09-02 14:40:00,9.17,9.22,9.15,9.18,590400.0,7.9781,8.0216,7.9607,7.9868,590400.0
2008-09-02 14:50:00,9.17,9.21,9.08,9.12,555000.0,7.9781,8.0129,7.8998,7.9346,555000.0
2008-09-02 15:00:00,9.12,9.19,9.1,9.12,723400.0,7.9346,7.9955,7.9172,7.9346,723400.0
2008-09-02 15:10:00,9.12,9.13,9.07,9.09,642000.0,7.9346,7.9433,7.8911,7.9085,642000.0
2008-09-02 15:20:00,9.09,9.21,9.08,9.19,720600.0,7.9085,8.0129,7.8998,7.9955,720600.0
2008-09-02 15:30:00,9.19,9.24,9.17,9.24,687200.0,7.9955,8.039,7.9781,8.039,687200.0
2008-09-02 15:40:00,9.24,9.26,9.16,9.21,759200.0,8.039,8.0564,7.9694,8.0129,759200.0
2008-09-02 15:50:00,9.2,9.25,9.17,9.21,572600.0,8.0042,8.0477,7.9781,8.0129,572600.0
2008-09-03 09:30:00,9.37,9.42,9.28,9.32,725500.0,8.1521,8.1956,8.0738,8.1086,725500.0
2008-09-03 09:40:00,9.32,9.32,9.09,9.18,677400.0,8.1086,8.1086,7.9085,7.9868,677400.0
2008-09-03 09:50:00,9.18,9.33,9.18,9.32,536100.0,7.9868,8.1173,7.9868,8.1086,536100.0
2008-09-03 10:00:00,9.32,9.48,9.32,9.33,824600.0,8.1086,8.2478,8.1086,8.1173,824600.0
2008-09-03 10:10:00,9.34,9.5,9.31,9.42,698100.0,8.126,8.2652,8.0999,8.1956,698100.0
2008-09-03 10:20:00,9.42,9.63,9.39,9.6,800600.0,8.1956,8.3783,8.1695,8.3522,800600.0
2008-09-03 10:30:00,9.61,9.72,9.56,9.65,798800.0,8.3609,8.4566,8.3174,8.3957,798800.0
2008-09-03 10:40:00,9.65,9.74,9.48,9.51,693400.0,8.3957,8.474,8.2478,8.2739,693400.0
2008-09-03 10:50:00,9.5,9.59,9.5,9.56,600100.0,8.2652,8.3435,8.2652,8.3174,600100.0
2008-09-03 11:00:00,9.55,9.63,9.54,9.63,634400.0,8.3087,8.3783,8.3,8.3783,634400.0
2008-09-03 11:10:00,9.63,9.63,9.48,9.5,370200.0,8.3783,8.3783,8.2478,8.2652,370200.0
2008-09-03 11:20:00,9.49,9.55,9.45,9.5,426400.0,8.2565,8.3087,8.2217,8.2652,426400.0
2008-09-03 11:30:00,9.5,9.52,9.36,9.44,491600.0,8.2652,8.2826,8.1434,8.213,491600.0
2008-09-03 11:40:00,9.45,9.48,9.35,9.42,468900.0,8.2217,8.2478,8.1347,8.1956,468900.0
2008-09-03 11:50:00,9.42,9.49,9.35,9.36,482800.0,8.1956,8.2565,8.1347,8.1434,482800.0
2008-09-03 12:00:00,9.36,9.41,9.23,9.23,475800.0,8.1434,8.1869,8.0303,8.0303,475800.0
2008-09-03 12:10:00,9.24,9.38,9.24,9.35,302300.0,8.039,8.1608,8.039,8.1347,302300.0
2008-09-03 12:20:00,9.35,9.37,9.24,9.34,433000.0,8.1347,8.1521,8.039,8.126,433000.0
2008-09-03 12:30:00,9.34,9.41,9.25,9.41,358100.0,8.126,8.1869,8.0477,8.1869,358100.0
2008-09-03 12:40:00,9.4,9.4,9.3,9.32,166800.0,8.1782,8.1782,8.0912,8.1086,166800.0
2008-09-03 12:50:00,9.33,9.37,9.27,9.31,157500.0,8.1173,8.1521,8.0651,8.0999,157500.0
2008-09-03 13:00:00,9.31,9.31,9.21,9.27,223400.0,8.0999,8.0999,8.0129,8.0651,223400.0
2008-09-03 13:10:00,9.27,9.34,9.25,9.31,170800.0,8.0651,8.126,8.0477,8.0999,170800.0
2008-09-03 13:20:00,9.31,9.33,9.25,9.25,238500.0,8.0999,8.1173,8.0477,8.0477,238500.0
2008-09-03 13:30:00,9.25,9.26,9.1,9.1,495300.0,8.0477,8.0564,7.9172,7.9172,495300.0
2008-09-03 13:40:00,9.11,9.18,9.05,9.13,515700.0,7.9259,7.9868,7.8737,7.9433,515700.0
2008-09-03 13:50:00,9.13,9.16,9.05,9.06,385300.0,7.9433,7.9694,7.8737,7.8824,385300.0
2008-09-03 14:00:00,9.06,9.14,8.99,9.06,707700.0,7.8824,7.952,7.8215,7.8824,707700.0
2008-09-03 14:10:00,9.07,9.1,8.97,9.08,421200.0,7.8911,7.9172,7.8041,7.8998,421200.0
2008-09-03 14:20:00,9.07,9.08,9.01,9.03,473500.0,7.8911,7.8998,7.8389,7.8563,473500.0
2008-09-03 14:30:00,9.03,9.06,9.02,9.05,270900.0,7.8563,7.8824,7.8476,7.8737,270900.0
2008-09-03 14:40:00,9.06,9.06,9.01,9.02,150400.0,7.8824,7.8824,7.8389,7.8476,150400.0
2008-09-03 14:50:00,9.02,9.08,9.0,9.07,279300.0,7.8476,7.8998,7.8302,7.8911,279300.0
2008-09-03 15:00:00,9.07,9.11,9.01,9.03,372900.0,7.8911,7.9259,7.8389,7.8563,372900.0
2008-09-03 15:10:00,9.02,9.06,9.0,9.03,414900.0,7.8476,7.8824,7.8302,7.8563,414900.0
2008-09-03 15:20:00,9.02,9.12,9.01,9.04,344700.0,7.8476,7.9346,7.8389,7.865,344700.0
2008-09-03 15:30:00,9.03,9.07,9.02,9.04,364700.0,7.8563,7.8911,7.8476,7.865,364700.0
2008-09-03 15:40:00,9.04,9.06,9.02,9.06,396200.0,7.865,7.8824,7.8476,7.8824,396200.0
2008-09-03 15:50:00,9.05,9.07,9.05,9.05,452500.0,7.8737,7.8911,7.8737,7.8737,452500.0
2008-09-04 09:30:00,9.03,9.17,8.95,9.1,461800.0,7.8563,7.9781,7.7867,7.9172,461800.0
2008-09-04 09:40:00,9.11,9.11,9.02,9.05,312000.0,7.9259,7.9259,7.8476,7.8737,312000.0
2008-09-04 09:50:00,9.04,9.12,9.03,9.1,319300.0,7.865,7.9346,7.8563,7.9172,319300.0
2008-09-04 10:00:00,9.09,9.3,9.09,9.29,413000.0,7.9085,8.0912,7.9085,8.0825,413000.0
2008-09-04 10:10:00,9.29,9.34,9.25,9.27,404700.0,8.0825,8.126,8.0477,8.0651,404700.0
2008-09-04 10:20:00,9.26,9.38,9.26,9.28,407000.0,8.0564,8.1608,8.0564,8.0738,407000.0
2008-09-04 10:30:00,9.28,9.28,9.07,9.11,750500.0,8.0738,8.0738,7.8911,7.9259,750500.0
2008-09-04 10:40:00,9.11,9.19,9.05,9.14,465100.0,7.9259,7.9955,7.8737,7.952,465100.0
2008-09-04 10:50:00,9.13,9.26,9.12,9.25,562500.0,7.9433,8.0564,7.9346,8.0477,562500.0
2008-09-04 11:00:00,9.25,9.26,9.14,9.25,742300.0,8.0477,8.0564,7.952,8.0477,742300.0
2008-09-04 11:10:00,9.25,9.44,9.22,9.44,799600.0,8.0477,8.213,8.0216,8.213,799600.0
2008-09-04 11:20:00,9.45,9.58,9.36,9.57,1383100.0,8.2217,8.3348,8.1434,8.3261,1383100.0
2008-09-04 11:30:00,9.58,9.6,9.25,9.38,938200.0,8.3348,8.3522,8.0477,8.1608,938200.0
2008-09-04 11:40:00,9.38,9.42,9.35,9.37,330300.0,8.1608,8.1956,8.1347,8.1521,330300.0
2008-09-04 11:50:00,9.36,9.41,9.26,9.26,443600.0,8.1434,8.1869,8.0564,8.0564,443600.0
2008-09-04 12:00:00,9.26,9.32,9.25,9.25,381900.0,8.0564,8.1086,8.0477,8.0477,381900.0
2008-09-04 12:10:00,9.26,9.35,9.2,9.3,436100.0,8.0564,8.1347,8.0042,8.0912,436100.0
2008-09-04 12:20:00,9.29,9.34,9.25,9.34,359100.0,8.0825,8.126,8.0477,8.126,359100.0
2008-09-04 12:30:00,9.33,9.36,9.27,9.31,498600.0,8.1173,8.1434,8.0651,8.0999,498600.0
2008-09-04 12:40:00,9.31,9.34,9.25,9.25,274900.0,8.0999,8.126,8.0477,8.0477,274900.0
2008-09-04 12:50:00,9.26,9.3,9.26,9.28,220400.0,8.0564,8.0912,8.0564,8.0738,220400.0
2008-09-04 13:00:00,9.28,9.31,9.21,9.21,345000.0,8.0738,8.0999,8.0129,8.0129,345000.0
2008-09-04 13:10:00,9.21,9.24,9.07,9.08,336800.0,8.0129,8.039,7.8911,7.8998,336800.0
2008-09-04 13:20:00,9.09,9.09,8.98,9.01,470000.0,7.9085,7.9085,7.8128,7.8389,470000.0
2008-09-04 13:30:00,9.01,9.03,8.92,8.95,949400.0,7.8389,7.8563,7.7606,7.7867,949400.0
2008-09-04 13:40:00,8.95,9.02,8.94,9.01,317700.0,7.7867,7.8476,7.778,7.8389,317700.0
2008-09-04 13:50:00,9.01,9.04,8.96,9.01,300600.0,7.8389,7.865,7.7954,7.8389,300600.0
2008-09-04 14:00:00,9.01,9.01,8.95,8.96,222500.0,7.8389,7.8389,7.7867,7.7954,222500.0
2008-09-04 14:10:00,8.96,9.08,8.96,9.03,380900.0,7.7954,7.8998,7.7954,7.8563,380900.0
2008-09-04 14:20:00,9.04,9.08,9.0,9.03,281200.0,7.865,7.8998,7.8302,7.8563,281200.0
2008-09-04 14:30:00,9.02,9.07,8.99,9.07,205100.0,7.8476,7.8911,7.8215,7.8911,205100.0
2008-09-04 14:40:00,9.06,9.07,9.02,9.03,155700.0,7.8824,7.8911,7.8476,7.8563,155700.0
2008-09-04 14:50:00,9.03,9.07,8.99,8.99,333000.0,7.8563,7.8911,7.8215,7.8215,333000.0
2008-09-04 15:00:00,9.0,9.06,8.99,9.05,306100.0,7.8302,7.8824,7.8215,7.8737,306100.0
2008-09-04 15:10:00,9.05,9.14,9.03,9.05,398200.0,7.8737,7.952,7.8563,7.8737,398200.0
2008-09-04 15:20:00,9.04,9.04,8.97,8.99,259300.0,7.865,7.865,7.8041,7.8215,259300.0
2008-09-04 15:30:00,9.0,9.01,8.95,8.96,273200.0,7.8302,7.8389,7.7867,7.7954,273200.0
2008-09-04 15:40:00,8.95,9.04,8.95,9.01,329200.0,7.7867,7.865,7.7867,7.8389,329200.0
2008-09-04 15:50:00,9.01,9.03,8.95,8.96,666100.0,7.8389,7.8563,7.7867,7.7954,666100.0
2008-09-05 09:30:00,8.84,9.02,8.82,8.89,453500.0,7.691,7.8476,7.6736,7.7345,453500.0
2008-09-05 09:40:00,8.88,9.29,8.87,9.11,563700.0,7.7258,8.0825,7.7171,7.9259,563700.0
2008-09-05 09:50:00,9.12,9.18,9.02,9.02,499800.0,7.9346,7.9868,7.8476,7.8476,499800.0
2008-09-05 10:00:00,9.02,9.17,8.97,9.11,641900.0,7.8476,7.9781,7.8041,7.9259,641900.0
2008-09-05 10:10:00,9.11,9.11,9.0,9.08,416500.0,7.9259,7.9259,7.8302,7.8998,416500.0
2008-09-05 10:20:00,9.08,9.26,9.08,9.22,822300.0,7.8998,8.0564,7.8998,8.0216,822300.0
2008-09-05 10:30:00,9.22,9.33,9.13,9.3,863500.0,8.0216,8.1173,7.9433,8.0912,863500.0
2008-09-05 10:40:00,9.3,9.31,9.12,9.14,611700.0,8.0912,8.0999,7.9346,7.952,611700.0
2008-09-05 10:50:00,9.13,9.2,9.1,9.15,859100.0,7.9433,8.0042,7.9172,7.9607,859100.0
2008-09-05 11:00:00,9.15,9.21,9.08,9.12,610400.0,7.9607,8.0129,7.8998,7.9346,610400.0
2008-09-05 11:10:00,9.12,9.13,8.99,9.01,385900.0,7.9346,7.9433,7.8215,7.8389,385900.0
2008-09-05 11:20:00,9.0,9.06,9.0,9.05,371600.0,7.8302,7.8824,7.8302,7.8737,371600.0
2008-09-05 11:30:00,9.06,9.1,9.01,9.02,215600.0,7.8824,7.9172,7.8389,7.8476,215600.0
2008-09-05 11:40:00,9.02,9.15,9.02,9.11,315700.0,7.8476,7.9607,7.8476,7.9259,315700.0
2008-09-05 11:50:00,9.11,9.14,9.06,9.1,309000.0,7.9259,7.952,7.8824,7.9172,309000.0
2008-09-05 12:00:00,9.1,9.12,9.07,9.07,173900.0,7.9172,7.9346,7.8911,7.8911,173900.0
2008-09-05 12:10:00,9.06,9.1,9.0,9.07,230800.0,7.8824,7.9172,7.8302,7.8911,230800.0
2008-09-05 12:20:00,9.07,9.08,9.02,9.05,114400.0,7.8911,7.8998,7.8476,7.8737,114400.0
2008-09-05 12:30:00,9.05,9.17,9.05,9.14,494100.0,7.8737,7.9781,7.8737,7.952,494100.0
2008-09-05 12:40:00,9.14,9.22,9.1,9.19,373900.0,7.952,8.0216,7.9172,7.9955,373900.0
2008-09-05 12:50:00,9.2,9.25,9.15,9.16,363300.0,8.0042,8.0477,7.9607,7.9694,363300.0
2008-09-05 13:00:00,9.17,9.17,9.11,9.14,316000.0,7.9781,7.9781,7.9259,7.952,316000.0
2008-09-05 13:10:00,9.14,9.25,9.13,9.22,247000.0,7.952,8.0477,7.9433,8.0216,247000.0
2008-09-05 13:20:00,9.21,9.23,9.16,9.23,156800.0,8.0129,8.0303,7.9694,8.0303,156800.0
2008-09-05 13:30:00,9.23,9.27,9.15,9.16,357800.0,8.0303,8.0651,7.9607,7.9694,357800.0
2008-09-05 13:40:00,9.16,9.21,9.12,9.13,263600.0,7.9694,8.0129,7.9346,7.9433,263600.0
2008-09-05 13:50:00,9.13,9.17,9.12,9.15,241900.0,7.9433,7.9781,7.9346,7.9607,241900.0
2008-09-05 14:00:00,9.15,9.15,9.07,9.1,292200.0,7.9607,7.9607,7.8911,7.9172,292200.0
2008-09-05 14:10:00,9.09,9.12,9.05,9.12,219200.0,7.9085,7.9346,7.8737,7.9346,219200.0
2008-09-05 14:20:00,9.12,9.13,9.03,9.03,383900.0,7.9346,7.9433,7.8563,7.8563,383900.0
2008-09-05 14:30:00,9.04,9.08,9.01,9.03,194400.0,7.865,7.8998,7.8389,7.8563,194400.0
2008-09-05 14:40:00,9.03,9.04,9.01,9.02,174200.0,7.8563,7.865,7.8389,7.8476,174200.0
2008-09-05 14:50:00,9.02,9.04,8.97,9.01,274700.0,7.8476,7.865,7.8041,7.8389,274700.0
2008-09-05 15:00:00,9.01,9.03,8.96,8.97,158300.0,7.8389,7.8563,7.7954,7.8041,158300.0
2008-09-05 15:10:00,8.97,9.02,8.95,9.0,142000.0,7.8041,7.8476,7.7867,7.8302,142000.0
2008-09-05 15:20:00,8.99,8.99,8.94,8.97,213600.0,7.8215,7.8215,7.778,7.8041,213600.0
2008-09-05 15:30:00,8.97,8.97,8.9,8.91,299400.0,7.8041,7.8041,7.7432,7.7519,299400.0
2008-09-05 15:40:00,8.91,8.92,8.84,8.89,1124600.0,7.7519,7.7606,7.691,7.7345,1124600.0
2008-09-05 15:50:00,8.89,8.92,8.81,8.87,548400.0,7.7345,7.7606,7.6649,7.7171,548400.0
2008-09-08 09:30:00,8.79,9.09,8.76,8.89,394300.0,7.6475,7.9085,7.6214,7.7345,394300.0
2008-09-08 09:40:00,8.88,8.89,8.65,8.68,433000.0,7.7258,7.7345,7.5257,7.5518,433000.0
2008-09-08 09:50:00,8.68,8.68,8.53,8.63,554600.0,7.5518,7.5518,7.4213,7.5083,554600.0
2008-09-08 10:00:00,8.64,8.65,8.45,8.53,906700.0,7.517,7.5257,7.3517,7.4213,906700.0
2008-09-08 10:10:00,8.54,8.62,8.51,8.54,473900.0,7.43,7.4996,7.4039,7.43,473900.0
2008-09-08 10:20:00,8.55,8.68,8.45,8.46,493300.0,7.4387,7.5518,7.3517,7.3604,493300.0
2008-09-08 10:30:00,8.46,8.52,8.38,8.38,452500.0,7.3604,7.4126,7.2908,7.2908,452500.0
2008-09-08 10:40:00,8.38,8.43,8.29,8.29,486800.0,7.2908,7.3343,7.2125,7.2125,486800.0
2008-09-08 10:50:00,8.29,8.31,7.0,7.0,1507000.0,7.2125,7.2299,6.0902,6.0902,1507000.0
2008-09-08 11:00:00,7.0,8.43,6.46,7.94,4867400.0,6.0902,7.3343,5.6204,6.908,4867400.0
2008-09-08 11:10:00,7.94,8.7,7.9,8.45,2891200.0,6.908,7.5692,6.8732,7.3517,2891200.0
2008-09-08 11:20:00,8.45,8.62,8.42,8.57,1720200.0,7.3517,7.4996,7.3256,7.4561,1720200.0
2008-09-08 11:30:00,8.57,8.89,8.57,8.65,1353900.0,7.4561,7.7345,7.4561,7.5257,1353900.0
2008-09-08 11:40:00,8.65,8.67,8.45,8.51,867400.0,7.5257,7.5431,7.3517,7.4039,867400.0
2008-09-08 11:50:00,8.51,8.61,8.45,8.51,398800.0,7.4039,7.4909,7.3517,7.4039,398800.0
2008-09-08 12:00:00,8.51,8.52,8.35,8.42,663900.0,7.4039,7.4126,7.2647,7.3256,663900.0
2008-09-08 12:10:00,8.42,8.62,8.37,8.62,325600.0,7.3256,7.4996,7.2821,7.4996,325600.0
2008-09-08 12:20:00,8.61,8.82,8.6,8.75,533300.0,7.4909,7.6736,7.4822,7.6127,533300.0
2008-09-08 12:30:00,8.75,8.81,8.74,8.76,833700.0,7.6127,7.6649,7.604,7.6214,833700.0
2008-09-08 12:40:00,8.76,8.89,8.76,8.85,526200.0,7.6214,7.7345,7.6214,7.6997,526200.0
2008-09-08 12:50:00,8.85,8.9,8.8,8.8,352500.0,7.6997,7.7432,7.6562,7.6562,352500.0
2008-09-08 13:00:00,8.8,8.84,8.62,8.63,520900.0,7.6562,7.691,7.4996,7.5083,520900.0
2008-09-08 13:10:00,8.63,8.74,8.62,8.73,332200.0,7.5083,7.604,7.4996,7.5953,332200.0
2008-09-08 13:20:00,8.72,8.82,8.71,8.8,232000.0,7.5866,7.6736,7.5779,7.6562,232000.0
2008-09-08 13:30:00,8.8,8.8,8.71,8.72,144400.0,7.6562,7.6562,7.5779,7.5866,144400.0
2008-09-08 13:40:00,8.73,8.81,8.7,8.73,264800.0,7.5953,7.6649,7.5692,7.5953,264800.0
2008-09-08 13:50:00,8.73,8.73,8.65,8.66,235300.0,7.5953,7.5953,7.5257,7.5344,235300.0
2008-09-08 14:00:00,8.65,8.75,8.64,8.68,235000.0,7.5257,7.6127,7.517,7.5518,235000.0
2008-09-08 14:10:00,8.67,8.75,8.65,8.72,183700.0,7.5431,7.6127,7.5257,7.5866,183700.0
2008-09-08 14:20:00,8.73,8.74,8.68,8.69,230100.0,7.5953,7.604,7.5518,7.5605,230100.0
2008-09-08 14:30:00,8.69,8.73,8.68,8.71,252600.0,7.5605,7.5953,7.5518,7.5779,252600.0
2008-09-08 14:40:00,8.71,8.71,8.61,8.61,322100.0,7.5779,7.5779,7.4909,7.4909,322100.0
2008-09-08 14:50:00,8.6,8.68,8.57,8.58,282100.0,7.4822,7.5518,7.4561,7.4648,282100.0
2008-09-08 15:00:00,8.58,8.59,8.45,8.54,469500.0,7.4648,7.4735,7.3517,7.43,469500.0
2008-09-08 15:10:00,8.53,8.59,8.53,8.59,236900.0,7.4213,7.4735,7.4213,7.4735,236900.0
2008-09-08 15:20:00,8.59,8.7,8.59,8.69,434600.0,7.4735,7.5692,7.4735,7.5605,434600.0
2008-09-08 15:30:00,8.69,8.84,8.68,8.83,504000.0,7.5605,7.691,7.5518,7.6823,504000.0
2008-09-08 15:40:00,8.83,8.85,8.66,8.67,560800.0,7.6823,7.6997,7.5344,7.5431,560800.0
2008-09-08 15:50:00,8.67,8.69,8.59,8.59,664400.0,7.5431,7.5605,7.4735,7.4735,664400.0
2008-09-09 09:30:00,8.99,8.99,8.77,8.88,538900.0,7.8215,7.8215,7.6301,7.7258,538900.0
2008-09-09 09:40:00,8.89,9.03,8.85,8.98,512100.0,7.7345,7.8563,7.6997,7.8128,512100.0
2008-09-09 09:50:00,8.98,9.09,8.95,9.06,435900.0,7.8128,7.9085,7.7867,7.8824,435900.0
2008-09-09 10:00:00,9.06,9.06,8.85,8.86,465200.0,7.8824,7.8824,7.6997,7.7084,465200.0
2008-09-09 10:10:00,8.86,8.87,8.64,8.64,883200.0,7.7084,7.7171,7.517,7.517,883200.0
2008-09-09 10:20:00,8.64,8.74,8.63,8.68,455000.0,7.517,7.604,7.5083,7.5518,455000.0
2008-09-09 10:30:00,8.67,8.67,8.57,8.66,376500.0,7.5431,7.5431,7.4561,7.5344,376500.0
2008-09-09 10:40:00,8.67,8.84,8.66,8.77,510900.0,7.5431,7.691,7.5344,7.6301,510900.0
2008-09-09 10:50:00,8.77,8.77,8.61,8.73,400400.0,7.6301,7.6301,7.4909,7.5953,400400.0
2008-09-09 11:00:00,8.73,8.8,8.62,8.68,348200.0,7.5953,7.6562,7.4996,7.5518,348200.0
2008-09-09 11:10:00,8.67,8.68,8.59,8.59,344600.0,7.5431,7.5518,7.4735,7.4735,344600.0
2008-09-09 11:20:00,8.59,8.63,8.56,8.6,494500.0,7.4735,7.5083,7.4474,7.4822,494500.0
2008-09-09 11:30:00,8.59,8.64,8.54,8.62,224600.0,7.4735,7.517,7.43,7.4996,224600.0
2008-09-09 11:40:00,8.62,8.67,8.62,8.66,173400.0,7.4996,7.5431,7.4996,7.5344,173400.0
2008-09-09 11:50:00,8.67,8.68,8.55,8.55,207600.0,7.5431,7.5518,7.4387,7.4387,207600.0
2008-09-09 12:00:00,8.56,8.58,8.52,8.52,182700.0,7.4474,7.4648,7.4126,7.4126,182700.0
2008-09-09 12:10:00,8.52,8.54,8.4,8.43,248900.0,7.4126,7.43,7.3082,7.3343,248900.0
2008-09-09 12:20:00,8.43,8.5,8.38,8.38,175000.0,7.3343,7.3952,7.2908,7.2908,175000.0
2008-09-09 12:30:00,8.38,8.38,8.26,8.28,294700.0,7.2908,7.2908,7.1864,7.2038,294700.0
2008-09-09 12:40:00,8.29,8.42,8.27,8.31,207900.0,7.2125,7.3256,7.1951,7.2299,207900.0
2008-09-09 12:50:00,8.32,8.5,8.29,8.32,954200.0,7.2386,7.3952,7.2125,7.2386,954200.0
2008-09-09 13:00:00,8.32,8.41,8.32,8.39,131000.0,7.2386,7.3169,7.2386,7.2995,131000.0
2008-09-09 13:10:00,8.38,8.49,8.37,8.46,255100.0,7.2908,7.3865,7.2821,7.3604,255100.0
2008-09-09 13:20:00,8.46,8.49,8.34,8.34,304500.0,7.3604,7.3865,7.256,7.256,304500.0
2008-09-09 13:30:00,8.34,8.4,8.32,8.38,168600.0,7.256,7.3082,7.2386,7.2908,168600.0
2008-09-09 13:40:00,8.39,8.39,8.35,8.35,231500.0,7.2995,7.2995,7.2647,7.2647,231500.0
2008-09-09 13:50:00,8.35,8.4,8.35,8.38,110100.0,7.2647,7.3082,7.2647,7.2908,110100.0
2008-09-09 14:00:00,8.37,8.39,8.31,8.35,229600.0,7.2821,7.2995,7.2299,7.2647,229600.0
2008-09-09 14:10:00,8.35,8.36,8.25,8.29,261500.0,7.2647,7.2734,7.1777,7.2125,261500.0
2008-09-09 14:20:00,8.28,8.36,8.25,8.31,237900.0,7.2038,7.2734,7.1777,7.2299,237900.0
2008-09-09 14:30:00,8.31,8.32,8.22,8.27,310900.0,7.2299,7.2386,7.1516,7.1951,310900.0
2008-09-09 14:40:00,8.27,8.33,8.26,8.33,386800.0,7.1951,7.2473,7.1864,7.2473,386800.0
2008-09-09 14:50:00,8.32,8.33,8.24,8.29,336200.0,7.2386,7.2473,7.169,7.2125,336200.0
2008-09-09 15:00:00,8.3,8.3,8.21,8.24,269200.0,7.2212,7.2212,7.1429,7.169,269200.0
2008-09-09 15:10:00,8.24,8.3,8.21,8.24,400100.0,7.169,7.2212,7.1429,7.169,400100.0
2008-09-09 15:20:00,8.25,8.3,8.24,8.29,189600.0,7.1777,7.2212,7.169,7.2125,189600.0
2008-09-09 15:30:00,8.29,8.36,8.24,8.27,463100.0,7.2125,7.2734,7.169,7.1951,463100.0
2008-09-09 15:40:00,8.27,8.29,8.25,8.25,326700.0,7.1951,7.2125,7.1777,7.1777,326700.0
2008-09-09 15:50:00,8.26,8.32,8.25,8.28,565000.0,7.1864,7.2386,7.1777,7.2038,565000.0
2008-09-10 09:30:00,8.11,8.27,8.02,8.09,388700.0,7.0559,7.1951,6.9776,7.0385,388700.0
2008-09-10 09:40:00,8.09,8.17,7.97,8.02,472700.0,7.0385,7.1081,6.9341,6.9776,472700.0
2008-09-10 09:50:00,8.02,8.06,7.86,7.9,650300.0,6.9776,7.0124,6.8384,6.8732,650300.0
2008-09-10 10:00:00,7.91,8.0,7.85,7.85,670400.0,6.8819,6.9602,6.8297,6.8297,670400.0
2008-09-10 10:10:00,7.86,7.87,7.72,7.74,616900.0,6.8384,6.8471,6.7166,6.734,616900.0
2008-09-10 10:20:00,7.74,7.8,7.7,7.72,395400.0,6.734,6.7862,6.6992,6.7166,395400.0
2008-09-10 10:30:00,7.73,7.89,7.62,7.75,1106500.0,6.7253,6.8645,6.6296,6.7427,1106500.0
2008-09-10 10:40:00,7.76,7.83,7.6,7.64,739800.0,6.7514,6.8123,6.6122,6.647,739800.0
2008-09-10 10:50:00,7.65,7.71,7.63,7.69,632600.0,6.6557,6.7079,6.6383,6.6905,632600.0
2008-09-10 11:00:00,7.69,7.7,7.63,7.65,698700.0,6.6905,6.6992,6.6383,6.6557,698700.0
2008-09-10 11:10:00,7.65,7.65,7.59,7.62,484600.0,6.6557,6.6557,6.6035,6.6296,484600.0
2008-09-10 11:20:00,7.62,7.68,7.6,7.62,505400.0,6.6296,6.6818,6.6122,6.6296,505400.0
2008-09-10 11:30:00,7.62,7.71,7.6,7.63,451700.0,6.6296,6.7079,6.6122,6.6383,451700.0
2008-09-10 11:40:00,7.62,7.71,7.62,7.71,316800.0,6.6296,6.7079,6.6296,6.7079,316800.0
2008-09-10 11:50:00,7.72,7.76,7.65,7.66,346600.0,6.7166,6.7514,6.6557,6.6644,346600.0
2008-09-10 12:00:00,7.65,7.69,7.62,7.68,298400.0,6.6557,6.6905,6.6296,6.6818,298400.0
2008-09-10 12:10:00,7.69,7.73,7.66,7.67,219600.0,6.6905,6.7253,6.6644,6.6731,219600.0
2008-09-10 12:20:00,7.66,7.71,7.65,7.67,148200.0,6.6644,6.7079,6.6557,6.6731,148200.0
2008-09-10 12:30:00,7.68,7.74,7.67,7.73,141900.0,6.6818,6.734,6.6731,6.7253,141900.0
2008-09-10 12:40:00,7.72,7.73,7.68,7.7,148200.0,6.7166,6.7253,6.6818,6.6992,148200.0
2008-09-10 12:50:00,7.7,7.74,7.68,7.71,331500.0,6.6992,6.734,6.6818,6.7079,331500.0
2008-09-10 13:00:00,7.71,7.85,7.7,7.76,301500.0,6.7079,6.8297,6.6992,6.7514,301500.0
2008-09-10 13:10:00,7.76,7.79,7.73,7.75,287000.0,6.7514,6.7775,6.7253,6.7427,287000.0
2008-09-10 13:20:00,7.75,7.8,7.7,7.7,184700.0,6.7427,6.7862,6.6992,6.6992,184700.0
2008-09-10 13:30:00,7.71,7.74,7.67,7.73,221100.0,6.7079,6.734,6.6731,6.7253,221100.0
2008-09-10 13:40:00,7.72,7.73,7.68,7.69,229600.0,6.7166,6.7253,6.6818,6.6905,229600.0
2008-09-10 13:50:00,7.69,7.7,7.65,7.66,240900.0,6.6905,6.6992,6.6557,6.6644,240900.0
2008-09-10 14:00:00,7.67,7.72,7.63,7.72,281100.0,6.6731,6.7166,6.6383,6.7166,281100.0
2008-09-10 14:10:00,7.73,7.8,7.7,7.73,323400.0,6.7253,6.7862,6.6992,6.7253,323400.0
2008-09-10 14:20:00,7.73,7.75,7.68,7.71,200500.0,6.7253,6.7427,6.6818,6.7079,200500.0
2008-09-10 14:30:00,7.7,7.79,7.7,7.73,180700.0,6.6992,6.7775,6.6992,6.7253,180700.0
2008-09-10 14:40:00,7.74,7.75,7.71,7.74,121600.0,6.734,6.7427,6.7079,6.734,121600.0
2008-09-10 14:50:00,7.74,7.74,7.66,7.74,344000.0,6.734,6.734,6.6644,6.734,344000.0
2008-09-10 15:00:00,7.74,7.86,7.74,7.79,303800.0,6.734,6.8384,6.734,6.7775,303800.0
2008-09-10 15:10:00,7.79,7.93,7.77,7.92,310100.0,6.7775,6.8993,6.7601,6.8906,310100.0
2008-09-10 15:20:00,7.92,7.95,7.85,7.95,365000.0,6.8906,6.9167,6.8297,6.9167,365000.0
2008-09-10 15:30:00,7.95,7.98,7.85,7.85,423100.0,6.9167,6.9428,6.8297,6.8297,423100.0
2008-09-10 15:40:00,7.86,7.88,7.81,7.84,352300.0,6.8384,6.8558,6.7949,6.821,352300.0
2008-09-10 15:50:00,7.84,7.86,7.81,7.81,436600.0,6.821,6.8384,6.7949,6.7949,436600.0
2008-09-11 09:30:00,7.44,7.84,7.39,7.61,437000.0,6.473,6.821,6.4295,6.6209,437000.0
2008-09-11 09:40:00,7.61,7.78,7.6,7.77,301400.0,6.6209,6.7688,6.6122,6.7601,301400.0
2008-09-11 09:50:00,7.76,8.04,7.76,8.03,546400.0,6.7514,6.995,6.7514,6.9863,546400.0
2008-09-11 10:00:00,8.03,8.27,8.0,8.25,548100.0,6.9863,7.1951,6.9602,7.1777,548100.0
2008-09-11 10:10:00,8.27,8.28,8.13,8.2,366400.0,7.1951,7.2038,7.0733,7.1342,366400.0
2008-09-11 10:20:00,8.2,8.27,8.09,8.1,370800.0,7.1342,7.1951,7.0385,7.0472,370800.0
2008-09-11 10:30:00,8.1,8.28,8.08,8.28,432900.0,7.0472,7.2038,7.0298,7.2038,432900.0
2008-09-11 10:40:00,8.27,8.34,8.25,8.32,378100.0,7.1951,7.256,7.1777,7.2386,378100.0
2008-09-11 10:50:00,8.32,8.33,8.21,8.22,365400.0,7.2386,7.2473,7.1429,7.1516,365400.0
2008-09-11 11:00:00,8.23,8.26,8.16,8.18,515700.0,7.1603,7.1864,7.0994,7.1168,515700.0
2008-09-11 11:10:00,8.18,8.18,8.01,8.01,506100.0,7.1168,7.1168,6.9689,6.9689,506100.0
2008-09-11 11:20:00,8.02,8.03,7.84,7.94,813100.0,6.9776,6.9863,6.821,6.908,813100.0
2008-09-11 11:30:00,7.94,8.13,7.94,8.08,431900.0,6.908,7.0733,6.908,7.0298,431900.0
2008-09-11 11:40:00,8.08,8.17,8.06,8.09,205600.0,7.0298,7.1081,7.0124,7.0385,205600.0
2008-09-11 11:50:00,8.09,8.18,8.07,8.12,259800.0,7.0385,7.1168,7.0211,7.0646,259800.0
2008-09-11 12:00:00,8.12,8.18,7.96,8.0,334800.0,7.0646,7.1168,6.9254,6.9602,334800.0
2008-09-11 12:10:00,7.99,8.05,7.98,8.01,340600.0,6.9515,7.0037,6.9428,6.9689,340600.0
2008-09-11 12:20:00,8.01,8.05,8.0,8.01,151900.0,6.9689,7.0037,6.9602,6.9689,151900.0
2008-09-11 12:30:00,8.01,8.09,8.0,8.02,206300.0,6.9689,7.0385,6.9602,6.9776,206300.0
2008-09-11 12:40:00,8.02,8.07,8.0,8.02,133500.0,6.9776,7.0211,6.9602,6.9776,133500.0
2008-09-11 12:50:00,8.02,8.09,8.02,8.07,214600.0,6.9776,7.0385,6.9776,7.0211,214600.0
2008-09-11 13:00:00,8.07,8.08,8.02,8.06,488700.0,7.0211,7.0298,6.9776,7.0124,488700.0
2008-09-11 13:10:00,8.05,8.06,8.02,8.04,148000.0,7.0037,7.0124,6.9776,6.995,148000.0
2008-09-11 13:20:00,8.04,8.07,8.01,8.06,143900.0,6.995,7.0211,6.9689,7.0124,143900.0
2008-09-11 13:30:00,8.06,8.08,8.01,8.05,544800.0,7.0124,7.0298,6.9689,7.0037,544800.0
2008-09-11 13:40:00,8.06,8.07,8.02,8.03,274700.0,7.0124,7.0211,6.9776,6.9863,274700.0
2008-09-11 13:50:00,8.02,8.06,8.02,8.02,160900.0,6.9776,7.0124,6.9776,6.9776,160900.0
2008-09-11 14:00:00,8.02,8.1,8.02,8.06,235500.0,6.9776,7.0472,6.9776,7.0124,235500.0
2008-09-11 14:10:00,8.07,8.1,8.05,8.08,272300.0,7.0211,7.0472,7.0037,7.0298,272300.0
2008-09-11 14:20:00,8.08,8.13,8.07,8.08,270600.0,7.0298,7.0733,7.0211,7.0298,270600.0
2008-09-11 14:30:00,8.08,8.09,8.03,8.05,515000.0,7.0298,7.0385,6.9863,7.0037,515000.0
2008-09-11 14:40:00,8.05,8.12,8.04,8.08,343400.0,7.0037,7.0646,6.995,7.0298,343400.0
2008-09-11 14:50:00,8.09,8.15,8.07,8.09,198600.0,7.0385,7.0907,7.0211,7.0385,198600.0
2008-09-11 15:00:00,8.1,8.16,8.09,8.16,226800.0,7.0472,7.0994,7.0385,7.0994,226800.0
2008-09-11 15:10:00,8.16,8.19,8.1,8.1,311100.0,7.0994,7.1255,7.0472,7.0472,311100.0
2008-09-11 15:20:00,8.09,8.11,8.03,8.03,442800.0,7.0385,7.0559,6.9863,6.9863,442800.0
2008-09-11 15:30:00,8.03,8.14,8.03,8.13,488800.0,6.9863,7.082,6.9863,7.0733,488800.0
2008-09-11 15:40:00,8.13,8.2,8.11,8.19,574100.0,7.0733,7.1342,7.0559,7.1255,574100.0
2008-09-11 15:50:00,8.18,8.2,8.07,8.12,760100.0,7.1168,7.1342,7.0211,7.0646,760100.0
2008-09-12 09:30:00,7.99,8.1,7.88,8.01,328000.0,6.9515,7.0472,6.8558,6.9689,328000.0
2008-09-12 09:40:00,8.02,8.09,7.94,8.02,291500.0,6.9776,7.0385,6.908,6.9776,291500.0
2008-09-12 09:50:00,8.02,8.02,7.88,7.88,429400.0,6.9776,6.9776,6.8558,6.8558,429400.0
2008-09-12 10:00:00,7.88,7.93,7.84,7.9,360900.0,6.8558,6.8993,6.821,6.8732,360900.0
2008-09-12 10:10:00,7.9,7.9,7.8,7.81,502300.0,6.8732,6.8732,6.7862,6.7949,502300.0
2008-09-12 10:20:00,7.81,7.81,7.75,7.75,440200.0,6.7949,6.7949,6.7427,6.7427,440200.0
2008-09-12 10:30:00,7.76,7.76,7.65,7.68,476600.0,6.7514,6.7514,6.6557,6.6818,476600.0
2008-09-12 10:40:00,7.68,7.72,7.65,7.69,369700.0,6.6818,6.7166,6.6557,6.6905,369700.0
2008-09-12 10:50:00,7.69,7.76,7.65,7.74,263800.0,6.6905,6.7514,6.6557,6.734,263800.0
2008-09-12 11:00:00,7.74,7.82,7.74,7.81,353200.0,6.734,6.8036,6.734,6.7949,353200.0
2008-09-12 11:10:00,7.81,7.92,7.8,7.91,217600.0,6.7949,6.8906,6.7862,6.8819,217600.0
2008-09-12 11:20:00,7.9,7.9,7.8,7.8,218300.0,6.8732,6.8732,6.7862,6.7862,218300.0
2008-09-12 11:30:00,7.81,7.85,7.78,7.84,136500.0,6.7949,6.8297,6.7688,6.821,136500.0
2008-09-12 11:40:00,7.83,7.84,7.75,7.76,224900.0,6.8123,6.821,6.7427,6.7514,224900.0
2008-09-12 11:50:00,7.76,7.86,7.73,7.79,159400.0,6.7514,6.8384,6.7253,6.7775,159400.0
2008-09-12 12:00:00,7.8,7.99,7.8,7.96,553400.0,6.7862,6.9515,6.7862,6.9254,553400.0
2008-09-12 12:10:00,7.97,8.0,7.89,7.95,352600.0,6.9341,6.9602,6.8645,6.9167,352600.0
2008-09-12 12:20:00,7.95,7.95,7.88,7.88,236200.0,6.9167,6.9167,6.8558,6.8558,236200.0
2008-09-12 12:30:00,7.88,7.92,7.88,7.89,75200.0,6.8558,6.8906,6.8558,6.8645,75200.0
2008-09-12 12:40:00,7.89,7.95,7.89,7.89,298900.0,6.8645,6.9167,6.8645,6.8645,298900.0
2008-09-12 12:50:00,7.89,7.93,7.85,7.85,206500.0,6.8645,6.8993,6.8297,6.8297,206500.0
2008-09-12 13:00:00,7.85,7.89,7.85,7.89,131600.0,6.8297,6.8645,6.8297,6.8645,131600.0
2008-09-12 13:10:00,7.88,7.89,7.82,7.86,215800.0,6.8558,6.8645,6.8036,6.8384,215800.0
2008-09-12 13:20:00,7.86,7.92,7.85,7.91,171100.0,6.8384,6.8906,6.8297,6.8819,171100.0
2008-09-12 13:30:00,7.91,7.92,7.85,7.86,109000.0,6.8819,6.8906,6.8297,6.8384,109000.0
2008-09-12 13:40:00,7.87,7.98,7.86,7.96,249700.0,6.8471,6.9428,6.8384,6.9254,249700.0
2008-09-12 13:50:00,7.97,8.03,7.96,8.03,278700.0,6.9341,6.9863,6.9254,6.9863,278700.0
2008-09-12 14:00:00,8.03,8.06,7.98,7.98,354200.0,6.9863,7.0124,6.9428,6.9428,354200.0
2008-09-12 14:10:00,7.98,8.1,7.98,8.1,410200.0,6.9428,7.0472,6.9428,7.0472,410200.0
2008-09-12 14:20:00,8.1,8.18,8.07,8.09,588500.0,7.0472,7.1168,7.0211,7.0385,588500.0
2008-09-12 14:30:00,8.08,8.17,8.08,8.17,215800.0,7.0298,7.1081,7.0298,7.1081,215800.0
2008-09-12 14:40:00,8.18,8.19,8.13,8.14,336400.0,7.1168,7.1255,7.0733,7.082,336400.0
2008-09-12 14:50:00,8.14,8.14,8.07,8.11,475800.0,7.082,7.082,7.0211,7.0559,475800.0
2008-09-12 15:00:00,8.11,8.13,8.05,8.1,321100.0,7.0559,7.0733,7.0037,7.0472,321100.0
2008-09-12 15:10:00,8.1,8.12,8.07,8.08,553700.0,7.0472,7.0646,7.0211,7.0298,553700.0
2008-09-12 15:20:00,8.07,8.12,8.05,8.08,301800.0,7.0211,7.0646,7.0037,7.0298,301800.0
2008-09-12 15:30:00,8.08,8.12,8.04,8.04,249800.0,7.0298,7.0646,6.995,6.995,249800.0
2008-09-12 15:40:00,8.04,8.08,8.04,8.06,282600.0,6.995,7.0298,6.995,7.0124,282600.0
2008-09-12 15:50:00,8.06,8.13,8.05,8.1,529700.0,7.0124,7.0733,7.0037,7.0472,529700.0
2008-09-15 09:30:00,8.35,8.35,7.96,8.17,561500.0,7.2647,7.2647,6.9254,7.1081,561500.0
2008-09-15 09:40:00,8.16,8.35,8.0,8.35,1590600.0,7.0994,7.2647,6.9602,7.2647,1590600.0
2008-09-15 09:50:00,8.35,8.35,8.23,8.34,722800.0,7.2647,7.2647,7.1603,7.256,722800.0
2008-09-15 10:00:00,8.33,8.46,8.31,8.45,939500.0,7.2473,7.3604,7.2299,7.3517,939500.0
2008-09-15 10:10:00,8.45,8.48,8.36,8.4,1289900.0,7.3517,7.3778,7.2734,7.3082,1289900.0
2008-09-15 10:20:00,8.4,8.41,8.3,8.3,731800.0,7.3082,7.3169,7.2212,7.2212,731800.0
2008-09-15 10:30:00,8.31,8.39,8.31,8.35,909400.0,7.2299,7.2995,7.2299,7.2647,909400.0
2008-09-15 10:40:00,8.35,8.37,8.34,8.35,642100.0,7.2647,7.2821,7.256,7.2647,642100.0
2008-09-15 10:50:00,8.36,8.46,8.35,8.43,690700.0,7.2734,7.3604,7.2647,7.3343,690700.0
2008-09-15 11:00:00,8.43,8.45,8.33,8.4,469000.0,7.3343,7.3517,7.2473,7.3082,469000.0
2008-09-15 11:10:00,8.4,8.48,8.38,8.47,625000.0,7.3082,7.3778,7.2908,7.3691,625000.0
2008-09-15 11:20:00,8.48,8.52,8.47,8.51,488800.0,7.3778,7.4126,7.3691,7.4039,488800.0
2008-09-15 11:30:00,8.51,8.51,8.39,8.41,758300.0,7.4039,7.4039,7.2995,7.3169,758300.0
2008-09-15 11:40:00,8.41,8.45,8.37,8.39,499100.0,7.3169,7.3517,7.2821,7.2995,499100.0
2008-09-15 11:50:00,8.39,8.4,8.2,8.26,663800.0,7.2995,7.3082,7.1342,7.1864,663800.0
2008-09-15 12:00:00,8.27,8.32,8.2,8.23,544600.0,7.1951,7.2386,7.1342,7.1603,544600.0
2008-09-15 12:10:00,8.23,8.32,8.22,8.31,413200.0,7.1603,7.2386,7.1516,7.2299,413200.0
2008-09-15 12:20:00,8.31,8.34,8.27,8.34,345400.0,7.2299,7.256,7.1951,7.256,345400.0
2008-09-15 12:30:00,8.34,8.35,8.32,8.33,267400.0,7.256,7.2647,7.2386,7.2473,267400.0
2008-09-15 12:40:00,8.33,8.37,8.31,8.36,346500.0,7.2473,7.2821,7.2299,7.2734,346500.0
2008-09-15 12:50:00,8.37,8.44,8.35,8.36,634900.0,7.2821,7.343,7.2647,7.2734,634900.0
2008-09-15 13:00:00,8.36,8.5,8.35,8.45,374600.0,7.2734,7.3952,7.2647,7.3517,374600.0
2008-09-15 13:10:00,8.45,8.48,8.38,8.39,361800.0,7.3517,7.3778,7.2908,7.2995,361800.0
2008-09-15 13:20:00,8.38,8.4,8.37,8.4,370500.0,7.2908,7.3082,7.2821,7.3082,370500.0
2008-09-15 13:30:00,8.4,8.48,8.31,8.44,454000.0,7.3082,7.3778,7.2299,7.343,454000.0
2008-09-15 13:40:00,8.44,8.47,8.3,8.31,490600.0,7.343,7.3691,7.2212,7.2299,490600.0
2008-09-15 13:50:00,8.31,8.34,8.3,8.31,410100.0,7.2299,7.256,7.2212,7.2299,410100.0
2008-09-15 14:00:00,8.32,8.33,8.21,8.24,436400.0,7.2386,7.2473,7.1429,7.169,436400.0
2008-09-15 14:10:00,8.24,8.39,8.24,8.33,384100.0,7.169,7.2995,7.169,7.2473,384100.0
2008-09-15 14:20:00,8.33,8.46,8.3,8.41,346500.0,7.2473,7.3604,7.2212,7.3169,346500.0
2008-09-15 14:30:00,8.41,8.42,8.33,8.35,290900.0,7.3169,7.3256,7.2473,7.2647,290900.0
2008-09-15 14:40:00,8.36,8.39,8.26,8.27,2891700.0,7.2734,7.2995,7.1864,7.1951,2891700.0
2008-09-15 14:50:00,8.27,8.27,8.17,8.21,512800.0,7.1951,7.1951,7.1081,7.1429,512800.0
2008-09-15 15:00:00,8.21,8.21,8.02,8.07,731500.0,7.1429,7.1429,6.9776,7.0211,731500.0
2008-09-15 15:10:00,8.08,8.08,7.99,8.02,723600.0,7.0298,7.0298,6.9515,6.9776,723600.0
2008-09-15 15:20:00,8.03,8.07,7.98,7.98,564400.0,6.9863,7.0211,6.9428,6.9428,564400.0
2008-09-15 15:30:00,7.97,8.2,7.97,8.2,832000.0,6.9341,7.1342,6.9341,7.1342,832000.0
2008-09-15 15:40:00,8.2,8.23,8.02,8.03,1038200.0,7.1342,7.1603,6.9776,6.9863,1038200.0
2008-09-15 15:50:00,8.03,8.17,8.0,8.12,1359300.0,6.9863,7.1081,6.9602,7.0646,1359300.0
2008-09-16 09:30:00,8.24,8.45,8.22,8.42,533200.0,7.169,7.3517,7.1516,7.3256,533200.0
2008-09-16 09:40:00,8.42,8.46,8.33,8.43,739500.0,7.3256,7.3604,7.2473,7.3343,739500.0
2008-09-16 09:50:00,8.43,8.56,8.41,8.53,1623800.0,7.3343,7.4474,7.3169,7.4213,1623800.0
2008-09-16 10:00:00,8.53,8.75,8.5,8.66,910100.0,7.4213,7.6127,7.3952,7.5344,910100.0
2008-09-16 10:10:00,8.67,8.87,8.62,8.84,1561200.0,7.5431,7.7171,7.4996,7.691,1561200.0
2008-09-16 10:20:00,8.84,9.07,8.81,9.05,1281200.0,7.691,7.8911,7.6649,7.8737,1281200.0
2008-09-16 10:30:00,9.05,9.2,9.03,9.15,3046700.0,7.8737,8.0042,7.8563,7.9607,3046700.0
2008-09-16 10:40:00,9.16,9.18,9.06,9.17,1466900.0,7.9694,7.9868,7.8824,7.9781,1466900.0
2008-09-16 10:50:00,9.17,9.28,9.11,9.28,1426800.0,7.9781,8.0738,7.9259,8.0738,1426800.0
2008-09-16 11:00:00,9.28,9.36,9.26,9.31,1938700.0,8.0738,8.1434,8.0564,8.0999,1938700.0
2008-09-16 11:10:00,9.32,9.37,9.25,9.29,1725000.0,8.1086,8.1521,8.0477,8.0825,1725000.0
2008-09-16 11:20:00,9.29,9.3,9.0,9.0,769400.0,8.0825,8.0912,7.8302,7.8302,769400.0
2008-09-16 11:30:00,9.0,9.1,9.0,9.05,541300.0,7.8302,7.9172,7.8302,7.8737,541300.0
2008-09-16 11:40:00,9.04,9.2,9.04,9.2,1155200.0,7.865,8.0042,7.865,8.0042,1155200.0
2008-09-16 11:50:00,9.21,9.3,9.21,9.27,1358500.0,8.0129,8.0912,8.0129,8.0651,1358500.0
2008-09-16 12:00:00,9.26,9.36,9.26,9.33,761800.0,8.0564,8.1434,8.0564,8.1173,761800.0
2008-09-16 12:10:00,9.33,9.38,9.3,9.38,339700.0,8.1173,8.1608,8.0912,8.1608,339700.0
2008-09-16 12:20:00,9.37,9.68,9.37,9.67,1497800.0,8.1521,8.4218,8.1521,8.4131,1497800.0
2008-09-16 12:30:00,9.66,9.77,9.64,9.76,1429500.0,8.4044,8.5001,8.387,8.4914,1429500.0
2008-09-16 12:40:00,9.76,9.8,9.71,9.75,1019300.0,8.4914,8.5262,8.4479,8.4827,1019300.0
2008-09-16 12:50:00,9.76,9.8,9.66,9.76,868900.0,8.4914,8.5262,8.4044,8.4914,868900.0
2008-09-16 13:00:00,9.77,9.94,9.74,9.92,1168000.0,8.5001,8.6481,8.474,8.6307,1168000.0
2008-09-16 13:10:00,9.93,9.97,9.69,9.78,1008800.0,8.6394,8.6742,8.4305,8.5088,1008800.0
2008-09-16 13:20:00,9.78,9.98,9.78,9.94,1987000.0,8.5088,8.6829,8.5088,8.6481,1987000.0
2008-09-16 13:30:00,9.94,10.1,9.93,9.99,1320700.0,8.6481,8.7873,8.6394,8.6916,1320700.0
2008-09-16 13:40:00,9.99,10.04,9.88,10.01,2704300.0,8.6916,8.7351,8.5958,8.709,2704300.0
2008-09-16 13:50:00,10.0,10.02,9.99,10.0,1058400.0,8.7003,8.7177,8.6916,8.7003,1058400.0
2008-09-16 14:00:00,10.01,10.05,9.9,9.98,693800.0,8.709,8.7438,8.6133,8.6829,693800.0
2008-09-16 14:10:00,9.99,10.03,9.87,9.99,986800.0,8.6916,8.7264,8.5871,8.6916,986800.0
2008-09-16 14:20:00,9.99,10.0,9.87,9.88,1114900.0,8.6916,8.7003,8.5871,8.5958,1114900.0
2008-09-16 14:30:00,9.87,10.05,9.87,9.99,1331700.0,8.5871,8.7438,8.5871,8.6916,1331700.0
2008-09-16 14:40:00,10.0,10.01,9.94,9.99,890100.0,8.7003,8.709,8.6481,8.6916,890100.0
2008-09-16 14:50:00,10.0,10.04,9.99,10.04,775700.0,8.7003,8.7351,8.6916,8.7351,775700.0
2008-09-16 15:00:00,10.03,10.04,9.89,9.97,805800.0,8.7264,8.7351,8.6046,8.6742,805800.0
2008-09-16 15:10:00,9.97,10.0,9.96,9.99,661900.0,8.6742,8.7003,8.6655,8.6916,661900.0
2008-09-16 15:20:00,10.0,10.01,9.92,9.93,1449200.0,8.7003,8.709,8.6307,8.6394,1449200.0
2008-09-16 15:30:00,9.93,9.98,9.75,9.88,1020300.0,8.6394,8.6829,8.4827,8.5958,1020300.0
2008-09-16 15:40:00,9.88,9.92,9.83,9.91,592300.0,8.5958,8.6307,8.5523,8.622,592300.0
2008-09-16 15:50:00,9.91,9.96,9.83,9.85,971500.0,8.622,8.6655,8.5523,8.5697,971500.0
2008-09-17 09:30:00,9.55,9.57,8.23,9.25,797700.0,8.3087,8.3261,7.1603,8.0477,797700.0
2008-09-17 09:40:00,9.25,9.29,9.11,9.22,657600.0,8.0477,8.0825,7.9259,8.0216,657600.0
2008-09-17 09:50:00,9.22,9.27,9.13,9.15,436000.0,8.0216,8.0651,7.9433,7.9607,436000.0
2008-09-17 10:00:00,9.15,9.15,9.02,9.09,441100.0,7.9607,7.9607,7.8476,7.9085,441100.0
2008-09-17 10:10:00,9.08,9.16,8.78,8.8,603400.0,7.8998,7.9694,7.6388,7.6562,603400.0
2008-09-17 10:20:00,8.81,9.01,8.75,9.0,784800.0,7.6649,7.8389,7.6127,7.8302,784800.0
2008-09-17 10:30:00,9.0,9.12,8.93,8.98,844200.0,7.8302,7.9346,7.7693,7.8128,844200.0
2008-09-17 10:40:00,8.98,9.22,8.95,9.14,449500.0,7.8128,8.0216,7.7867,7.952,449500.0
2008-09-17 10:50:00,9.14,9.18,9.01,9.07,512000.0,7.952,7.9868,7.8389,7.8911,512000.0
2008-09-17 11:00:00,9.07,9.08,9.0,9.01,250000.0,7.8911,7.8998,7.8302,7.8389,250000.0
2008-09-17 11:10:00,9.01,9.03,8.95,9.0,295800.0,7.8389,7.8563,7.7867,7.8302,295800.0
2008-09-17 11:20:00,9.0,9.08,8.92,8.94,418700.0,7.8302,7.8998,7.7606,7.778,418700.0
2008-09-17 11:30:00,8.94,9.12,8.93,9.09,466100.0,7.778,7.9346,7.7693,7.9085,466100.0
2008-09-17 11:40:00,9.09,9.1,8.98,9.02,309500.0,7.9085,7.9172,7.8128,7.8476,309500.0
2008-09-17 11:50:00,9.01,9.02,8.95,8.96,359100.0,7.8389,7.8476,7.7867,7.7954,359100.0
2008-09-17 12:00:00,8.96,8.97,8.9,8.96,442500.0,7.7954,7.8041,7.7432,7.7954,442500.0
2008-09-17 12:10:00,8.96,9.09,8.94,9.0,400800.0,7.7954,7.9085,7.778,7.8302,400800.0
2008-09-17 12:20:00,9.0,9.01,8.88,8.88,730600.0,7.8302,7.8389,7.7258,7.7258,730600.0
2008-09-17 12:30:00,8.89,8.98,8.89,8.95,527700.0,7.7345,7.8128,7.7345,7.7867,527700.0
2008-09-17 12:40:00,8.94,9.02,8.9,9.0,932200.0,7.778,7.8476,7.7432,7.8302,932200.0
2008-09-17 12:50:00,9.0,9.01,8.91,8.95,910000.0,7.8302,7.8389,7.7519,7.7867,910000.0
2008-09-17 13:00:00,8.95,9.06,8.95,9.0,391600.0,7.7867,7.8824,7.7867,7.8302,391600.0
2008-09-17 13:10:00,9.0,9.01,8.94,8.94,274600.0,7.8302,7.8389,7.778,7.778,274600.0
2008-09-17 13:20:00,8.95,8.99,8.94,8.97,219500.0,7.7867,7.8215,7.778,7.8041,219500.0
2008-09-17 13:30:00,8.98,8.98,8.88,8.89,225000.0,7.8128,7.8128,7.7258,7.7345,225000.0
2008-09-17 13:40:00,8.89,8.91,8.76,8.78,458600.0,7.7345,7.7519,7.6214,7.6388,458600.0
2008-09-17 13:50:00,8.78,8.84,8.77,8.79,478200.0,7.6388,7.691,7.6301,7.6475,478200.0
2008-09-17 14:00:00,8.78,8.81,8.73,8.8,639800.0,7.6388,7.6649,7.5953,7.6562,639800.0
2008-09-17 14:10:00,8.79,8.92,8.79,8.88,874400.0,7.6475,7.7606,7.6475,7.7258,874400.0
2008-09-17 14:20:00,8.88,8.99,8.81,8.98,725500.0,7.7258,7.8215,7.6649,7.8128,725500.0
2008-09-17 14:30:00,8.99,9.03,8.95,9.0,303500.0,7.8215,7.8563,7.7867,7.8302,303500.0
2008-09-17 14:40:00,9.0,9.05,8.98,9.0,579400.0,7.8302,7.8737,7.8128,7.8302,579400.0
2008-09-17 14:50:00,9.0,9.02,8.91,9.01,602800.0,7.8302,7.8476,7.7519,7.8389,602800.0
2008-09-17 15:00:00,9.01,9.03,9.0,9.01,286400.0,7.8389,7.8563,7.8302,7.8389,286400.0
2008-09-17 15:10:00,9.01,9.08,9.01,9.08,647200.0,7.8389,7.8998,7.8389,7.8998,647200.0
2008-09-17 15:20:00,9.08,9.08,9.0,9.02,482600.0,7.8998,7.8998,7.8302,7.8476,482600.0
2008-09-17 15:30:00,9.02,9.04,8.99,9.03,746500.0,7.8476,7.865,7.8215,7.8563,746500.0
2008-09-17 15:40:00,9.03,9.05,8.98,8.98,541300.0,7.8563,7.8737,7.8128,7.8128,541300.0
2008-09-17 15:50:00,8.99,9.0,8.91,9.0,585500.0,7.8215,7.8302,7.7519,7.8302,585500.0
2008-09-18 09:30:00,8.56,8.9,8.56,8.79,487600.0,7.4474,7.7432,7.4474,7.6475,487600.0
2008-09-18 09:40:00,8.8,8.95,8.77,8.81,703800.0,7.6562,7.7867,7.6301,7.6649,703800.0
2008-09-18 09:50:00,8.81,8.88,8.71,8.83,453400.0,7.6649,7.7258,7.5779,7.6823,453400.0
2008-09-18 10:00:00,8.83,9.16,8.8,9.12,603900.0,7.6823,7.9694,7.6562,7.9346,603900.0
2008-09-18 10:10:00,9.12,9.18,8.98,9.15,719000.0,7.9346,7.9868,7.8128,7.9607,719000.0
2008-09-18 10:20:00,9.16,9.4,9.16,9.34,759600.0,7.9694,8.1782,7.9694,8.126,759600.0
2008-09-18 10:30:00,9.34,9.5,9.32,9.37,788000.0,8.126,8.2652,8.1086,8.1521,788000.0
2008-09-18 10:40:00,9.37,9.43,9.24,9.35,458400.0,8.1521,8.2043,8.039,8.1347,458400.0
2008-09-18 10:50:00,9.35,9.44,9.33,9.41,573200.0,8.1347,8.213,8.1173,8.1869,573200.0
2008-09-18 11:00:00,9.41,9.43,9.24,9.35,796800.0,8.1869,8.2043,8.039,8.1347,796800.0
2008-09-18 11:10:00,9.35,9.4,9.08,9.08,444500.0,8.1347,8.1782,7.8998,7.8998,444500.0
2008-09-18 11:20:00,9.08,9.16,9.02,9.08,549700.0,7.8998,7.9694,7.8476,7.8998,549700.0
2008-09-18 11:30:00,9.08,9.19,9.08,9.09,395400.0,7.8998,7.9955,7.8998,7.9085,395400.0
2008-09-18 11:40:00,9.09,9.11,9.02,9.1,395200.0,7.9085,7.9259,7.8476,7.9172,395200.0
2008-09-18 11:50:00,9.09,9.12,9.05,9.09,417300.0,7.9085,7.9346,7.8737,7.9085,417300.0
2008-09-18 12:00:00,9.09,9.11,8.95,8.96,573000.0,7.9085,7.9259,7.7867,7.7954,573000.0
2008-09-18 12:10:00,8.96,9.2,8.94,8.95,937900.0,7.7954,8.0042,7.778,7.7867,937900.0
2008-09-18 12:20:00,8.94,8.97,8.8,8.8,373600.0,7.778,7.8041,7.6562,7.6562,373600.0
2008-09-18 12:30:00,8.81,8.82,8.64,8.64,368300.0,7.6649,7.6736,7.517,7.517,368300.0
2008-09-18 12:40:00,8.63,8.69,8.54,8.6,394600.0,7.5083,7.5605,7.43,7.4822,394600.0
2008-09-18 12:50:00,8.6,8.6,8.41,8.43,593600.0,7.4822,7.4822,7.3169,7.3343,593600.0
2008-09-18 13:00:00,8.43,8.66,8.37,8.59,577900.0,7.3343,7.5344,7.2821,7.4735,577900.0
2008-09-18 13:10:00,8.59,8.96,8.59,8.91,542800.0,7.4735,7.7954,7.4735,7.7519,542800.0
2008-09-18 13:20:00,8.91,9.01,8.86,8.98,511900.0,7.7519,7.8389,7.7084,7.8128,511900.0
2008-09-18 13:30:00,8.98,9.18,8.97,9.15,432000.0,7.8128,7.9868,7.8041,7.9607,432000.0
2008-09-18 13:40:00,9.15,9.17,9.0,9.13,300400.0,7.9607,7.9781,7.8302,7.9433,300400.0
2008-09-18 13:50:00,9.13,9.16,9.07,9.09,297800.0,7.9433,7.9694,7.8911,7.9085,297800.0
2008-09-18 14:00:00,9.1,9.14,9.0,9.08,304400.0,7.9172,7.952,7.8302,7.8998,304400.0
2008-09-18 14:10:00,9.08,9.21,9.06,9.13,336500.0,7.8998,8.0129,7.8824,7.9433,336500.0
2008-09-18 14:20:00,9.13,9.22,9.09,9.13,289700.0,7.9433,8.0216,7.9085,7.9433,289700.0
2008-09-18 14:30:00,9.12,9.19,9.0,9.01,359900.0,7.9346,7.9955,7.8302,7.8389,359900.0
2008-09-18 14:40:00,9.0,9.08,8.92,9.01,603800.0,7.8302,7.8998,7.7606,7.8389,603800.0
2008-09-18 14:50:00,9.01,9.02,8.83,8.92,677000.0,7.8389,7.8476,7.6823,7.7606,677000.0
2008-09-18 15:00:00,8.93,9.17,8.91,9.17,729200.0,7.7693,7.9781,7.7519,7.9781,729200.0
2008-09-18 15:10:00,9.16,9.37,9.15,9.35,876700.0,7.9694,8.1521,7.9607,8.1347,876700.0
2008-09-18 15:20:00,9.35,9.44,9.12,9.15,1026700.0,8.1347,8.213,7.9346,7.9607,1026700.0
2008-09-18 15:30:00,9.15,9.38,9.13,9.25,814100.0,7.9607,8.1608,7.9433,8.0477,814100.0
2008-09-18 15:40:00,9.26,9.39,9.24,9.38,538600.0,8.0564,8.1695,8.039,8.1608,538600.0
2008-09-18 15:50:00,9.38,9.41,9.27,9.38,838100.0,8.1608,8.1869,8.0651,8.1608,838100.0
2008-09-19 09:30:00,9.4,9.7,8.76,8.87,778600.0,8.1782,8.4392,7.6214,7.7171,778600.0
2008-09-19 09:40:00,8.85,9.05,8.8,8.82,640500.0,7.6997,7.8737,7.6562,7.6736,640500.0
2008-09-19 09:50:00,8.83,9.0,8.77,8.87,599000.0,7.6823,7.8302,7.6301,7.7171,599000.0
2008-09-19 10:00:00,8.87,8.87,8.76,8.81,416200.0,7.7171,7.7171,7.6214,7.6649,416200.0
2008-09-19 10:10:00,8.81,9.29,8.8,9.27,534000.0,7.6649,8.0825,7.6562,8.0651,534000.0
2008-09-19 10:20:00,9.26,9.29,9.04,9.08,409000.0,8.0564,8.0825,7.865,7.8998,409000.0
2008-09-19 10:30:00,9.08,9.22,9.07,9.18,251600.0,7.8998,8.0216,7.8911,7.9868,251600.0
2008-09-19 10:40:00,9.18,9.25,9.16,9.24,485900.0,7.9868,8.0477,7.9694,8.039,485900.0
2008-09-19 10:50:00,9.24,9.25,9.2,9.2,324600.0,8.039,8.0477,8.0042,8.0042,324600.0
2008-09-19 11:00:00,9.2,9.28,9.2,9.21,413300.0,8.0042,8.0738,8.0042,8.0129,413300.0
2008-09-19 11:10:00,9.21,9.27,9.18,9.23,283300.0,8.0129,8.0651,7.9868,8.0303,283300.0
2008-09-19 11:20:00,9.23,9.31,9.15,9.31,485800.0,8.0303,8.0999,7.9607,8.0999,485800.0
2008-09-19 11:30:00,9.3,9.43,9.3,9.41,498400.0,8.0912,8.2043,8.0912,8.1869,498400.0
2008-09-19 11:40:00,9.41,9.5,9.4,9.4,386800.0,8.1869,8.2652,8.1782,8.1782,386800.0
2008-09-19 11:50:00,9.4,9.45,9.38,9.41,262400.0,8.1782,8.2217,8.1608,8.1869,262400.0
2008-09-19 12:00:00,9.41,9.45,9.4,9.42,158400.0,8.1869,8.2217,8.1782,8.1956,158400.0
2008-09-19 12:10:00,9.42,9.46,9.4,9.46,189000.0,8.1956,8.2304,8.1782,8.2304,189000.0
2008-09-19 12:20:00,9.45,9.63,9.44,9.63,277200.0,8.2217,8.3783,8.213,8.3783,277200.0
2008-09-19 12:30:00,9.62,9.64,9.55,9.64,277200.0,8.3696,8.387,8.3087,8.387,277200.0
2008-09-19 12:40:00,9.64,9.64,9.5,9.58,173100.0,8.387,8.387,8.2652,8.3348,173100.0
2008-09-19 12:50:00,9.58,9.59,9.51,9.59,141100.0,8.3348,8.3435,8.2739,8.3435,141100.0
2008-09-19 13:00:00,9.59,9.64,9.58,9.58,405000.0,8.3435,8.387,8.3348,8.3348,405000.0
2008-09-19 13:10:00,9.58,9.63,9.54,9.63,164600.0,8.3348,8.3783,8.3,8.3783,164600.0
2008-09-19 13:20:00,9.63,9.63,9.57,9.59,182900.0,8.3783,8.3783,8.3261,8.3435,182900.0
2008-09-19 13:30:00,9.59,9.59,9.54,9.57,102500.0,8.3435,8.3435,8.3,8.3261,102500.0
2008-09-19 13:40:00,9.57,9.57,9.53,9.55,107100.0,8.3261,8.3261,8.2913,8.3087,107100.0
2008-09-19 13:50:00,9.56,9.6,9.55,9.59,165400.0,8.3174,8.3522,8.3087,8.3435,165400.0
2008-09-19 14:00:00,9.59,9.61,9.58,9.61,326300.0,8.3435,8.3609,8.3348,8.3609,326300.0
2008-09-19 14:10:00,9.6,9.69,9.6,9.66,261500.0,8.3522,8.4305,8.3522,8.4044,261500.0
2008-09-19 14:20:00,9.66,9.7,9.6,9.64,472000.0,8.4044,8.4392,8.3522,8.387,472000.0
2008-09-19 14:30:00,9.63,9.7,9.59,9.59,657800.0,8.3783,8.4392,8.3435,8.3435,657800.0
2008-09-19 14:40:00,9.6,9.6,9.57,9.59,189500.0,8.3522,8.3522,8.3261,8.3435,189500.0
2008-09-19 14:50:00,9.59,9.6,9.55,9.6,473200.0,8.3435,8.3522,8.3087,8.3522,473200.0
2008-09-19 15:00:00,9.6,9.6,9.54,9.58,543400.0,8.3522,8.3522,8.3,8.3348,543400.0
2008-09-19 15:10:00,9.58,9.6,9.53,9.54,410800.0,8.3348,8.3522,8.2913,8.3,410800.0
2008-09-19 15:20:00,9.54,9.6,9.5,9.6,684700.0,8.3,8.3522,8.2652,8.3522,684700.0
2008-09-19 15:30:00,9.6,9.64,9.52,9.6,1083100.0,8.3522,8.387,8.2826,8.3522,1083100.0
2008-09-19 15:40:00,9.6,9.65,9.56,9.57,857100.0,8.3522,8.3957,8.3174,8.3261,857100.0
2008-09-19 15:50:00,9.58,9.6,9.56,9.6,536300.0,8.3348,8.3522,8.3174,8.3522,536300.0
2008-09-22 09:30:00,9.35,9.35,9.0,9.26,392200.0,8.1347,8.1347,7.8302,8.0564,392200.0
2008-09-22 09:40:00,9.26,9.4,9.25,9.34,279300.0,8.0564,8.1782,8.0477,8.126,279300.0
2008-09-22 09:50:00,9.34,9.43,9.29,9.35,313300.0,8.126,8.2043,8.0825,8.1347,313300.0
2008-09-22 10:00:00,9.36,9.41,9.21,9.22,426700.0,8.1434,8.1869,8.0129,8.0216,426700.0
2008-09-22 10:10:00,9.23,9.25,9.12,9.17,384400.0,8.0303,8.0477,7.9346,7.9781,384400.0
2008-09-22 10:20:00,9.15,9.19,9.1,9.17,210900.0,7.9607,7.9955,7.9172,7.9781,210900.0
2008-09-22 10:30:00,9.17,9.18,9.03,9.04,347000.0,7.9781,7.9868,7.8563,7.865,347000.0
2008-09-22 10:40:00,9.04,9.05,8.91,8.92,489600.0,7.865,7.8737,7.7519,7.7606,489600.0
2008-09-22 10:50:00,8.92,9.03,8.9,8.99,486900.0,7.7606,7.8563,7.7432,7.8215,486900.0
2008-09-22 11:00:00,8.99,9.04,8.95,9.02,284800.0,7.8215,7.865,7.7867,7.8476,284800.0
2008-09-22 11:10:00,9.01,9.08,9.0,9.04,368500.0,7.8389,7.8998,7.8302,7.865,368500.0
2008-09-22 11:20:00,9.05,9.15,8.95,9.1,427800.0,7.8737,7.9607,7.7867,7.9172,427800.0
2008-09-22 11:30:00,9.11,9.14,9.05,9.07,278300.0,7.9259,7.952,7.8737,7.8911,278300.0
2008-09-22 11:40:00,9.07,9.07,8.98,9.02,274100.0,7.8911,7.8911,7.8128,7.8476,274100.0
2008-09-22 11:50:00,9.02,9.02,8.83,8.86,719500.0,7.8476,7.8476,7.6823,7.7084,719500.0
2008-09-22 12:00:00,8.86,8.89,8.8,8.84,395700.0,7.7084,7.7345,7.6562,7.691,395700.0
2008-09-22 12:10:00,8.84,8.86,8.78,8.85,369300.0,7.691,7.7084,7.6388,7.6997,369300.0
2008-09-22 12:20:00,8.85,8.88,8.76,8.78,255100.0,7.6997,7.7258,7.6214,7.6388,255100.0
2008-09-22 12:30:00,8.78,8.81,8.78,8.79,249100.0,7.6388,7.6649,7.6388,7.6475,249100.0
2008-09-22 12:40:00,8.8,8.8,8.75,8.75,192800.0,7.6562,7.6562,7.6127,7.6127,192800.0
2008-09-22 12:50:00,8.75,8.79,8.73,8.73,253900.0,7.6127,7.6475,7.5953,7.5953,253900.0
2008-09-22 13:00:00,8.73,8.75,8.63,8.63,349200.0,7.5953,7.6127,7.5083,7.5083,349200.0
2008-09-22 13:10:00,8.63,8.72,8.47,8.47,576500.0,7.5083,7.5866,7.3691,7.3691,576500.0
2008-09-22 13:20:00,8.47,8.54,8.41,8.41,381300.0,7.3691,7.43,7.3169,7.3169,381300.0
2008-09-22 13:30:00,8.41,8.43,8.08,8.26,816800.0,7.3169,7.3343,7.0298,7.1864,816800.0
2008-09-22 13:40:00,8.26,8.4,8.26,8.36,441700.0,7.1864,7.3082,7.1864,7.2734,441700.0
2008-09-22 13:50:00,8.37,8.43,8.34,8.36,462000.0,7.2821,7.3343,7.256,7.2734,462000.0
2008-09-22 14:00:00,8.36,8.44,8.27,8.28,651700.0,7.2734,7.343,7.1951,7.2038,651700.0
2008-09-22 14:10:00,8.29,8.3,8.27,8.28,383800.0,7.2125,7.2212,7.1951,7.2038,383800.0
2008-09-22 14:20:00,8.27,8.31,8.1,8.24,758800.0,7.1951,7.2299,7.0472,7.169,758800.0
2008-09-22 14:30:00,8.24,8.43,8.24,8.41,1360500.0,7.169,7.3343,7.169,7.3169,1360500.0
2008-09-22 14:40:00,8.41,8.48,8.4,8.44,785300.0,7.3169,7.3778,7.3082,7.343,785300.0
2008-09-22 14:50:00,8.44,8.46,8.35,8.39,1169200.0,7.343,7.3604,7.2647,7.2995,1169200.0
2008-09-22 15:00:00,8.39,8.43,8.37,8.38,457600.0,7.2995,7.3343,7.2821,7.2908,457600.0
2008-09-22 15:10:00,8.38,8.4,8.31,8.31,418000.0,7.2908,7.3082,7.2299,7.2299,418000.0
2008-09-22 15:20:00,8.31,8.32,8.21,8.22,804300.0,7.2299,7.2386,7.1429,7.1516,804300.0
2008-09-22 15:30:00,8.23,8.28,8.23,8.24,593100.0,7.1603,7.2038,7.1603,7.169,593100.0
2008-09-22 15:40:00,8.25,8.35,8.24,8.34,1472700.0,7.1777,7.2647,7.169,7.256,1472700.0
2008-09-22 15:50:00,8.35,8.69,8.33,8.59,1912600.0,7.2647,7.5605,7.2473,7.4735,1912600.0
2008-09-23 09:30:00,8.95,9.06,8.68,8.83,766300.0,7.7867,7.8824,7.5518,7.6823,766300.0
2008-09-23 09:40:00,8.82,9.04,8.73,9.03,806800.0,7.6736,7.865,7.5953,7.8563,806800.0
2008-09-23 09:50:00,9.03,9.14,8.98,9.01,741900.0,7.8563,7.952,7.8128,7.8389,741900.0
2008-09-23 10:00:00,9.0,9.02,8.92,8.94,642200.0,7.8302,7.8476,7.7606,7.778,642200.0
2008-09-23 10:10:00,8.94,9.14,8.93,9.12,587000.0,7.778,7.952,7.7693,7.9346,587000.0
2008-09-23 10:20:00,9.13,9.21,9.08,9.09,604800.0,7.9433,8.0129,7.8998,7.9085,604800.0
2008-09-23 10:30:00,9.08,9.19,9.07,9.11,398700.0,7.8998,7.9955,7.8911,7.9259,398700.0
2008-09-23 10:40:00,9.1,9.12,9.08,9.08,195500.0,7.9172,7.9346,7.8998,7.8998,195500.0
2008-09-23 10:50:00,9.07,9.08,8.96,9.0,479300.0,7.8911,7.8998,7.7954,7.8302,479300.0
2008-09-23 11:00:00,9.0,9.02,8.87,8.95,407900.0,7.8302,7.8476,7.7171,7.7867,407900.0
2008-09-23 11:10:00,8.95,8.99,8.92,8.97,411000.0,7.7867,7.8215,7.7606,7.8041,411000.0
2008-09-23 11:20:00,8.97,8.99,8.92,8.97,148000.0,7.8041,7.8215,7.7606,7.8041,148000.0
2008-09-23 11:30:00,8.97,9.0,8.96,8.99,171300.0,7.8041,7.8302,7.7954,7.8215,171300.0
2008-09-23 11:40:00,8.99,9.07,8.96,9.02,225400.0,7.8215,7.8911,7.7954,7.8476,225400.0
2008-09-23 11:50:00,9.02,9.13,9.01,9.05,281000.0,7.8476,7.9433,7.8389,7.8737,281000.0
2008-09-23 12:00:00,9.05,9.1,9.0,9.1,201300.0,7.8737,7.9172,7.8302,7.9172,201300.0
2008-09-23 12:10:00,9.1,9.1,9.0,9.01,201100.0,7.9172,7.9172,7.8302,7.8389,201100.0
2008-09-23 12:20:00,9.01,9.02,8.93,8.98,324200.0,7.8389,7.8476,7.7693,7.8128,324200.0
2008-09-23 12:30:00,8.97,8.98,8.92,8.95,245600.0,7.8041,7.8128,7.7606,7.7867,245600.0
2008-09-23 12:40:00,8.95,8.95,8.85,8.88,219300.0,7.7867,7.7867,7.6997,7.7258,219300.0
2008-09-23 12:50:00,8.88,8.93,8.88,8.89,154700.0,7.7258,7.7693,7.7258,7.7345,154700.0
2008-09-23 13:00:00,8.9,8.9,8.8,8.8,191700.0,7.7432,7.7432,7.6562,7.6562,191700.0
2008-09-23 13:10:00,8.81,8.91,8.78,8.89,262700.0,7.6649,7.7519,7.6388,7.7345,262700.0
2008-09-23 13:20:00,8.88,8.97,8.88,8.95,264400.0,7.7258,7.8041,7.7258,7.7867,264400.0
2008-09-23 13:30:00,8.95,8.99,8.92,8.98,370900.0,7.7867,7.8215,7.7606,7.8128,370900.0
2008-09-23 13:40:00,8.99,8.99,8.92,8.93,168700.0,7.8215,7.8215,7.7606,7.7693,168700.0
2008-09-23 13:50:00,8.92,8.95,8.85,8.9,299700.0,7.7606,7.7867,7.6997,7.7432,299700.0
2008-09-23 14:00:00,8.9,8.93,8.84,8.93,345500.0,7.7432,7.7693,7.691,7.7693,345500.0
2008-09-23 14:10:00,8.93,8.94,8.79,8.84,171700.0,7.7693,7.778,7.6475,7.691,171700.0
2008-09-23 14:20:00,8.84,8.9,8.8,8.9,225700.0,7.691,7.7432,7.6562,7.7432,225700.0
2008-09-23 14:30:00,8.89,8.93,8.86,8.89,261500.0,7.7345,7.7693,7.7084,7.7345,261500.0
2008-09-23 14:40:00,8.89,8.95,8.82,8.93,314500.0,7.7345,7.7867,7.6736,7.7693,314500.0
2008-09-23 14:50:00,8.93,8.98,8.91,8.91,286800.0,7.7693,7.8128,7.7519,7.7519,286800.0
2008-09-23 15:00:00,8.91,8.95,8.87,8.94,263000.0,7.7519,7.7867,7.7171,7.778,263000.0
2008-09-23 15:10:00,8.94,8.96,8.86,8.91,385200.0,7.778,7.7954,7.7084,7.7519,385200.0
2008-09-23 15:20:00,8.91,8.92,8.8,8.8,342200.0,7.7519,7.7606,7.6562,7.6562,342200.0
2008-09-23 15:30:00,8.8,8.87,8.77,8.83,650300.0,7.6562,7.7171,7.6301,7.6823,650300.0
2008-09-23 15:40:00,8.83,8.85,8.74,8.76,511900.0,7.6823,7.6997,7.604,7.6214,511900.0
2008-09-23 15:50:00,8.75,8.81,8.7,8.77,904600.0,7.6127,7.6649,7.5692,7.6301,904600.0
2008-09-24 09:30:00,8.75,8.75,8.75,8.75,0.0,7.6127,7.6127,7.6127,7.6127,0.0
2008-09-24 09:40:00,8.7,8.77,8.6,8.67,270200.0,7.5692,7.6301,7.4822,7.5431,270200.0
2008-09-24 09:50:00,8.67,8.7,8.5,8.57,290100.0,7.5431,7.5692,7.3952,7.4561,290100.0
2008-09-24 10:00:00,8.56,8.6,8.48,8.57,311600.0,7.4474,7.4822,7.3778,7.4561,311600.0
2008-09-24 10:10:00,8.57,8.58,8.46,8.47,314100.0,7.4561,7.4648,7.3604,7.3691,314100.0
2008-09-24 10:20:00,8.46,8.51,8.39,8.47,480700.0,7.3604,7.4039,7.2995,7.3691,480700.0
2008-09-24 10:30:00,8.46,8.59,8.42,8.56,677600.0,7.3604,7.4735,7.3256,7.4474,677600.0
2008-09-24 10:40:00,8.56,8.74,8.56,8.68,612500.0,7.4474,7.604,7.4474,7.5518,612500.0
2008-09-24 10:50:00,8.68,8.68,8.55,8.67,294600.0,7.5518,7.5518,7.4387,7.5431,294600.0
2008-09-24 11:00:00,8.67,8.7,8.62,8.68,269500.0,7.5431,7.5692,7.4996,7.5518,269500.0
2008-09-24 11:10:00,8.68,8.71,8.51,8.54,325700.0,7.5518,7.5779,7.4039,7.43,325700.0
2008-09-24 11:20:00,8.57,8.65,8.54,8.63,177400.0,7.4561,7.5257,7.43,7.5083,177400.0
2008-09-24 11:30:00,8.63,8.64,8.55,8.57,267700.0,7.5083,7.517,7.4387,7.4561,267700.0
2008-09-24 11:40:00,8.58,8.59,8.4,8.42,226100.0,7.4648,7.4735,7.3082,7.3256,226100.0
2008-09-24 11:50:00,8.42,8.49,8.38,8.38,417200.0,7.3256,7.3865,7.2908,7.2908,417200.0
2008-09-24 12:00:00,8.38,8.45,8.37,8.44,210600.0,7.2908,7.3517,7.2821,7.343,210600.0
2008-09-24 12:10:00,8.45,8.5,8.44,8.44,445900.0,7.3517,7.3952,7.343,7.343,445900.0
2008-09-24 12:20:00,8.43,8.44,8.34,8.4,418600.0,7.3343,7.343,7.256,7.3082,418600.0
2008-09-24 12:30:00,8.39,8.4,8.35,8.36,165000.0,7.2995,7.3082,7.2647,7.2734,165000.0
2008-09-24 12:40:00,8.35,8.38,8.33,8.33,191800.0,7.2647,7.2908,7.2473,7.2473,191800.0
2008-09-24 12:50:00,8.33,8.37,8.29,8.3,217800.0,7.2473,7.2821,7.2125,7.2212,217800.0
2008-09-24 13:00:00,8.3,8.35,8.26,8.33,195800.0,7.2212,7.2647,7.1864,7.2473,195800.0
2008-09-24 13:10:00,8.33,8.35,8.31,8.32,220700.0,7.2473,7.2647,7.2299,7.2386,220700.0
2008-09-24 13:20:00,8.31,8.36,8.3,8.3,299900.0,7.2299,7.2734,7.2212,7.2212,299900.0
2008-09-24 13:30:00,8.3,8.32,8.25,8.25,271600.0,7.2212,7.2386,7.1777,7.1777,271600.0
2008-09-24 13:40:00,8.25,8.29,8.18,8.24,286700.0,7.1777,7.2125,7.1168,7.169,286700.0
2008-09-24 13:50:00,8.24,8.3,8.23,8.29,288100.0,7.169,7.2212,7.1603,7.2125,288100.0
2008-09-24 14:00:00,8.29,8.3,8.22,8.24,240200.0,7.2125,7.2212,7.1516,7.169,240200.0
2008-09-24 14:10:00,8.24,8.32,8.16,8.28,387900.0,7.169,7.2386,7.0994,7.2038,387900.0
2008-09-24 14:20:00,8.28,8.29,8.17,8.19,261700.0,7.2038,7.2125,7.1081,7.1255,261700.0
2008-09-24 14:30:00,8.19,8.2,8.16,8.17,386600.0,7.1255,7.1342,7.0994,7.1081,386600.0
2008-09-24 14:40:00,8.17,8.26,8.17,8.25,498100.0,7.1081,7.1864,7.1081,7.1777,498100.0
2008-09-24 14:50:00,8.25,8.25,8.16,8.18,422600.0,7.1777,7.1777,7.0994,7.1168,422600.0
2008-09-24 15:00:00,8.18,8.2,8.15,8.19,430200.0,7.1168,7.1342,7.0907,7.1255,430200.0
2008-09-24 15:10:00,8.19,8.19,8.1,8.12,538200.0,7.1255,7.1255,7.0472,7.0646,538200.0
2008-09-24 15:20:00,8.11,8.18,8.09,8.13,763800.0,7.0559,7.1168,7.0385,7.0733,763800.0
2008-09-24 15:30:00,8.13,8.29,8.12,8.24,885100.0,7.0733,7.2125,7.0646,7.169,885100.0
2008-09-24 15:40:00,8.25,8.29,8.16,8.2,1164200.0,7.1777,7.2125,7.0994,7.1342,1164200.0
2008-09-24 15:50:00,8.2,8.21,8.05,8.1,1326900.0,7.1342,7.1429,7.0037,7.0472,1326900.0
2008-09-25 09:30:00,8.44,8.55,8.25,8.34,431500.0,7.343,7.4387,7.1777,7.256,431500.0
2008-09-25 09:40:00,8.33,8.35,8.28,8.34,215500.0,7.2473,7.2647,7.2038,7.256,215500.0
2008-09-25 09:50:00,8.34,8.35,8.25,8.26,176600.0,7.256,7.2647,7.1777,7.1864,176600.0
2008-09-25 10:00:00,8.25,8.26,8.11,8.17,414500.0,7.1777,7.1864,7.0559,7.1081,414500.0
2008-09-25 10:10:00,8.16,8.28,8.11,8.25,288700.0,7.0994,7.2038,7.0559,7.1777,288700.0
2008-09-25 10:20:00,8.25,8.34,8.24,8.34,379700.0,7.1777,7.256,7.169,7.256,379700.0
2008-09-25 10:30:00,8.34,8.35,8.25,8.29,547300.0,7.256,7.2647,7.1777,7.2125,547300.0
2008-09-25 10:40:00,8.29,8.37,8.27,8.33,327800.0,7.2125,7.2821,7.1951,7.2473,327800.0
2008-09-25 10:50:00,8.33,8.36,8.3,8.31,232700.0,7.2473,7.2734,7.2212,7.2299,232700.0
2008-09-25 11:00:00,8.3,8.31,8.27,8.27,247900.0,7.2212,7.2299,7.1951,7.1951,247900.0
2008-09-25 11:10:00,8.27,8.28,8.23,8.25,419500.0,7.1951,7.2038,7.1603,7.1777,419500.0
2008-09-25 11:20:00,8.25,8.28,8.19,8.24,596400.0,7.1777,7.2038,7.1255,7.169,596400.0
2008-09-25 11:30:00,8.25,8.25,8.18,8.24,262600.0,7.1777,7.1777,7.1168,7.169,262600.0
2008-09-25 11:40:00,8.24,8.27,8.21,8.23,224500.0,7.169,7.1951,7.1429,7.1603,224500.0
2008-09-25 11:50:00,8.23,8.23,8.15,8.17,306900.0,7.1603,7.1603,7.0907,7.1081,306900.0
2008-09-25 12:00:00,8.17,8.19,8.1,8.12,422600.0,7.1081,7.1255,7.0472,7.0646,422600.0
2008-09-25 12:10:00,8.12,8.17,8.12,8.16,290500.0,7.0646,7.1081,7.0646,7.0994,290500.0
2008-09-25 12:20:00,8.15,8.17,8.12,8.14,255800.0,7.0907,7.1081,7.0646,7.082,255800.0
2008-09-25 12:30:00,8.14,8.18,8.13,8.13,266600.0,7.082,7.1168,7.0733,7.0733,266600.0
2008-09-25 12:40:00,8.13,8.15,8.11,8.13,271200.0,7.0733,7.0907,7.0559,7.0733,271200.0
2008-09-25 12:50:00,8.12,8.15,8.08,8.11,555300.0,7.0646,7.0907,7.0298,7.0559,555300.0
2008-09-25 13:00:00,8.11,8.27,8.1,8.16,459800.0,7.0559,7.1951,7.0472,7.0994,459800.0
2008-09-25 13:10:00,8.16,8.18,8.11,8.14,367100.0,7.0994,7.1168,7.0559,7.082,367100.0
2008-09-25 13:20:00,8.14,8.16,8.12,8.15,222800.0,7.082,7.0994,7.0646,7.0907,222800.0
2008-09-25 13:30:00,8.15,8.2,8.14,8.18,256000.0,7.0907,7.1342,7.082,7.1168,256000.0
2008-09-25 13:40:00,8.18,8.23,8.16,8.2,304700.0,7.1168,7.1603,7.0994,7.1342,304700.0
2008-09-25 13:50:00,8.2,8.21,8.15,8.21,224100.0,7.1342,7.1429,7.0907,7.1429,224100.0
2008-09-25 14:00:00,8.21,8.23,8.17,8.2,235100.0,7.1429,7.1603,7.1081,7.1342,235100.0
2008-09-25 14:10:00,8.2,8.2,8.12,8.16,236400.0,7.1342,7.1342,7.0646,7.0994,236400.0
2008-09-25 14:20:00,8.16,8.25,8.13,8.2,508000.0,7.0994,7.1777,7.0733,7.1342,508000.0
2008-09-25 14:30:00,8.19,8.23,8.17,8.2,302700.0,7.1255,7.1603,7.1081,7.1342,302700.0
2008-09-25 14:40:00,8.2,8.2,8.14,8.17,301400.0,7.1342,7.1342,7.082,7.1081,301400.0
2008-09-25 14:50:00,8.16,8.25,8.16,8.24,219000.0,7.0994,7.1777,7.0994,7.169,219000.0
2008-09-25 15:00:00,8.25,8.26,8.21,8.25,210300.0,7.1777,7.1864,7.1429,7.1777,210300.0
2008-09-25 15:10:00,8.24,8.27,8.18,8.25,308800.0,7.169,7.1951,7.1168,7.1777,308800.0
2008-09-25 15:20:00,8.25,8.25,8.2,8.23,298400.0,7.1777,7.1777,7.1342,7.1603,298400.0
2008-09-25 15:30:00,8.23,8.26,8.17,8.22,523500.0,7.1603,7.1864,7.1081,7.1516,523500.0
2008-09-25 15:40:00,8.22,8.22,8.15,8.16,518100.0,7.1516,7.1516,7.0907,7.0994,518100.0
2008-09-25 15:50:00,8.16,8.17,8.09,8.12,685300.0,7.0994,7.1081,7.0385,7.0646,685300.0
2008-09-26 09:30:00,8.06,8.06,7.87,7.9,311500.0,7.0124,7.0124,6.8471,6.8732,311500.0
2008-09-26 09:40:00,7.9,7.98,7.86,7.95,189500.0,6.8732,6.9428,6.8384,6.9167,189500.0
2008-09-26 09:50:00,7.94,8.07,7.92,8.06,242500.0,6.908,7.0211,6.8906,7.0124,242500.0
2008-09-26 10:00:00,8.06,8.21,8.05,8.16,344900.0,7.0124,7.1429,7.0037,7.0994,344900.0
2008-09-26 10:10:00,8.16,8.18,8.03,8.06,277900.0,7.0994,7.1168,6.9863,7.0124,277900.0
2008-09-26 10:20:00,8.07,8.1,7.95,8.02,312000.0,7.0211,7.0472,6.9167,6.9776,312000.0
2008-09-26 10:30:00,8.02,8.06,8.01,8.05,262900.0,6.9776,7.0124,6.9689,7.0037,262900.0
2008-09-26 10:40:00,8.05,8.11,8.01,8.1,329700.0,7.0037,7.0559,6.9689,7.0472,329700.0
2008-09-26 10:50:00,8.1,8.3,8.09,8.24,311600.0,7.0472,7.2212,7.0385,7.169,311600.0
2008-09-26 11:00:00,8.24,8.33,8.17,8.33,308400.0,7.169,7.2473,7.1081,7.2473,308400.0
2008-09-26 11:10:00,8.33,8.37,8.28,8.36,339200.0,7.2473,7.2821,7.2038,7.2734,339200.0
2008-09-26 11:20:00,8.36,8.41,8.32,8.4,350200.0,7.2734,7.3169,7.2386,7.3082,350200.0
2008-09-26 11:30:00,8.4,8.41,8.26,8.27,217800.0,7.3082,7.3169,7.1864,7.1951,217800.0
2008-09-26 11:40:00,8.26,8.3,8.25,8.28,212300.0,7.1864,7.2212,7.1777,7.2038,212300.0
2008-09-26 11:50:00,8.27,8.36,8.25,8.25,202100.0,7.1951,7.2734,7.1777,7.1777,202100.0
2008-09-26 12:00:00,8.25,8.33,8.25,8.32,168000.0,7.1777,7.2473,7.1777,7.2386,168000.0
2008-09-26 12:10:00,8.32,8.42,8.32,8.36,281000.0,7.2386,7.3256,7.2386,7.2734,281000.0
2008-09-26 12:20:00,8.36,8.4,8.36,8.39,246000.0,7.2734,7.3082,7.2734,7.2995,246000.0
2008-09-26 12:30:00,8.38,8.42,8.36,8.4,226400.0,7.2908,7.3256,7.2734,7.3082,226400.0
2008-09-26 12:40:00,8.4,8.42,8.37,8.38,190300.0,7.3082,7.3256,7.2821,7.2908,190300.0
2008-09-26 12:50:00,8.38,8.4,8.35,8.36,136400.0,7.2908,7.3082,7.2647,7.2734,136400.0
2008-09-26 13:00:00,8.36,8.45,8.36,8.42,237500.0,7.2734,7.3517,7.2734,7.3256,237500.0
2008-09-26 13:10:00,8.42,8.51,8.42,8.45,345600.0,7.3256,7.4039,7.3256,7.3517,345600.0
2008-09-26 13:20:00,8.46,8.48,8.43,8.45,203000.0,7.3604,7.3778,7.3343,7.3517,203000.0
2008-09-26 13:30:00,8.46,8.47,8.4,8.45,274200.0,7.3604,7.3691,7.3082,7.3517,274200.0
2008-09-26 13:40:00,8.46,8.46,8.39,8.39,307400.0,7.3604,7.3604,7.2995,7.2995,307400.0
2008-09-26 13:50:00,8.4,8.45,8.3,8.33,350200.0,7.3082,7.3517,7.2212,7.2473,350200.0
2008-09-26 14:00:00,8.33,8.33,8.2,8.2,382500.0,7.2473,7.2473,7.1342,7.1342,382500.0
2008-09-26 14:10:00,8.21,8.27,8.2,8.27,326400.0,7.1429,7.1951,7.1342,7.1951,326400.0
2008-09-26 14:20:00,8.26,8.28,8.13,8.13,553600.0,7.1864,7.2038,7.0733,7.0733,553600.0
2008-09-26 14:30:00,8.13,8.17,8.04,8.09,524600.0,7.0733,7.1081,6.995,7.0385,524600.0
2008-09-26 14:40:00,8.09,8.11,8.01,8.11,435300.0,7.0385,7.0559,6.9689,7.0559,435300.0
2008-09-26 14:50:00,8.1,8.11,8.03,8.04,300800.0,7.0472,7.0559,6.9863,6.995,300800.0
2008-09-26 15:00:00,8.04,8.07,7.84,7.94,734300.0,6.995,7.0211,6.821,6.908,734300.0
2008-09-26 15:10:00,7.95,7.95,7.89,7.9,285700.0,6.9167,6.9167,6.8645,6.8732,285700.0
2008-09-26 15:20:00,7.91,8.02,7.9,8.01,410900.0,6.8819,6.9776,6.8732,6.9689,410900.0
2008-09-26 15:30:00,8.02,8.05,7.96,8.04,347100.0,6.9776,7.0037,6.9254,6.995,347100.0
2008-09-26 15:40:00,8.05,8.05,7.95,7.95,383100.0,7.0037,7.0037,6.9167,6.9167,383100.0
2008-09-26 15:50:00,7.96,8.04,7.95,8.01,460400.0,6.9254,6.995,6.9167,6.9689,460400.0
2008-09-29 09:30:00,8.32,8.32,8.04,8.21,429200.0,7.2386,7.2386,6.995,7.1429,429200.0
2008-09-29 09:40:00,8.21,8.22,8.0,8.03,329100.0,7.1429,7.1516,6.9602,6.9863,329100.0
2008-09-29 09:50:00,8.03,8.03,7.84,7.96,378300.0,6.9863,6.9863,6.821,6.9254,378300.0
2008-09-29 10:00:00,7.96,7.99,7.88,7.91,311200.0,6.9254,6.9515,6.8558,6.8819,311200.0
2008-09-29 10:10:00,7.91,7.95,7.79,7.93,287800.0,6.8819,6.9167,6.7775,6.8993,287800.0
2008-09-29 10:20:00,7.92,8.04,7.84,8.01,391100.0,6.8906,6.995,6.821,6.9689,391100.0
2008-09-29 10:30:00,8.0,8.08,7.94,8.02,300000.0,6.9602,7.0298,6.908,6.9776,300000.0
2008-09-29 10:40:00,8.02,8.03,7.93,7.99,170600.0,6.9776,6.9863,6.8993,6.9515,170600.0
2008-09-29 10:50:00,7.99,8.0,7.93,7.97,135100.0,6.9515,6.9602,6.8993,6.9341,135100.0
2008-09-29 11:00:00,7.97,7.98,7.92,7.97,151900.0,6.9341,6.9428,6.8906,6.9341,151900.0
2008-09-29 11:10:00,7.97,7.98,7.9,7.93,183500.0,6.9341,6.9428,6.8732,6.8993,183500.0
2008-09-29 11:20:00,7.93,7.96,7.91,7.96,117600.0,6.8993,6.9254,6.8819,6.9254,117600.0
2008-09-29 11:30:00,7.95,8.0,7.88,8.0,694500.0,6.9167,6.9602,6.8558,6.9602,694500.0
2008-09-29 11:40:00,8.01,8.03,7.94,7.99,319500.0,6.9689,6.9863,6.908,6.9515,319500.0
2008-09-29 11:50:00,7.98,8.02,7.98,8.0,144000.0,6.9428,6.9776,6.9428,6.9602,144000.0
2008-09-29 12:00:00,8.01,8.01,7.96,7.99,180500.0,6.9689,6.9689,6.9254,6.9515,180500.0
2008-09-29 12:10:00,7.99,8.04,7.94,7.96,343900.0,6.9515,6.995,6.908,6.9254,343900.0
2008-09-29 12:20:00,7.95,8.0,7.95,8.0,163500.0,6.9167,6.9602,6.9167,6.9602,163500.0
2008-09-29 12:30:00,7.99,8.07,7.97,8.01,279300.0,6.9515,7.0211,6.9341,6.9689,279300.0
2008-09-29 12:40:00,8.02,8.04,7.93,7.94,264900.0,6.9776,6.995,6.8993,6.908,264900.0
2008-09-29 12:50:00,7.94,8.0,7.87,7.88,186900.0,6.908,6.9602,6.8471,6.8558,186900.0
2008-09-29 13:00:00,7.88,7.9,7.83,7.85,247500.0,6.8558,6.8732,6.8123,6.8297,247500.0
2008-09-29 13:10:00,7.85,7.92,7.85,7.91,248200.0,6.8297,6.8906,6.8297,6.8819,248200.0
2008-09-29 13:20:00,7.91,7.91,7.85,7.86,360600.0,6.8819,6.8819,6.8297,6.8384,360600.0
2008-09-29 13:30:00,7.86,7.9,7.77,7.83,223800.0,6.8384,6.8732,6.7601,6.8123,223800.0
2008-09-29 13:40:00,7.82,7.83,7.58,7.66,480800.0,6.8036,6.8123,6.5948,6.6644,480800.0
2008-09-29 13:50:00,7.68,7.68,7.51,7.54,586700.0,6.6818,6.6818,6.5339,6.56,586700.0
2008-09-29 14:00:00,7.54,7.78,7.5,7.56,690400.0,6.56,6.7688,6.5252,6.5774,690400.0
2008-09-29 14:10:00,7.59,7.59,7.44,7.52,483300.0,6.6035,6.6035,6.473,6.5426,483300.0
2008-09-29 14:20:00,7.52,7.63,7.47,7.49,295400.0,6.5426,6.6383,6.4991,6.5165,295400.0
2008-09-29 14:30:00,7.49,7.55,7.45,7.54,270500.0,6.5165,6.5687,6.4817,6.56,270500.0
2008-09-29 14:40:00,7.54,7.58,7.51,7.51,339100.0,6.56,6.5948,6.5339,6.5339,339100.0
2008-09-29 14:50:00,7.52,7.58,7.51,7.56,150900.0,6.5426,6.5948,6.5339,6.5774,150900.0
2008-09-29 15:00:00,7.56,7.58,7.52,7.53,225900.0,6.5774,6.5948,6.5426,6.5513,225900.0
2008-09-29 15:10:00,7.52,7.54,7.45,7.46,299100.0,6.5426,6.56,6.4817,6.4904,299100.0
2008-09-29 15:20:00,7.46,7.46,7.31,7.32,270000.0,6.4904,6.4904,6.3599,6.3686,270000.0
2008-09-29 15:30:00,7.32,7.33,7.17,7.2,564600.0,6.3686,6.3773,6.2381,6.2642,564600.0
2008-09-29 15:40:00,7.19,7.44,7.18,7.43,606600.0,6.2555,6.473,6.2468,6.4643,606600.0
2008-09-29 15:50:00,7.43,7.49,7.38,7.39,323400.0,6.4643,6.5165,6.4208,6.4295,323400.0
2008-09-30 09:30:00,7.5,7.71,7.39,7.39,367800.0,6.5252,6.7079,6.4295,6.4295,367800.0
2008-09-30 09:40:00,7.38,7.41,7.25,7.25,268800.0,6.4208,6.4469,6.3077,6.3077,268800.0
2008-09-30 09:50:00,7.26,7.32,7.17,7.17,276600.0,6.3164,6.3686,6.2381,6.2381,276600.0
2008-09-30 10:00:00,7.17,7.24,7.11,7.12,238900.0,6.2381,6.299,6.1859,6.1946,238900.0
2008-09-30 10:10:00,7.11,7.21,7.06,7.08,395700.0,6.1859,6.2729,6.1424,6.1598,395700.0
2008-09-30 10:20:00,7.08,7.08,6.88,6.88,522800.0,6.1598,6.1598,5.9858,5.9858,522800.0
2008-09-30 10:30:00,6.88,6.94,6.84,6.91,527100.0,5.9858,6.038,5.951,6.0119,527100.0
2008-09-30 10:40:00,6.91,6.91,6.83,6.85,586400.0,6.0119,6.0119,5.9423,5.9597,586400.0
2008-09-30 10:50:00,6.85,6.86,6.76,6.8,585000.0,5.9597,5.9684,5.8814,5.9162,585000.0
2008-09-30 11:00:00,6.8,6.95,6.8,6.94,458300.0,5.9162,6.0467,5.9162,6.038,458300.0
2008-09-30 11:10:00,6.95,6.96,6.86,6.88,395400.0,6.0467,6.0554,5.9684,5.9858,395400.0
2008-09-30 11:20:00,6.89,6.95,6.85,6.95,239200.0,5.9945,6.0467,5.9597,6.0467,239200.0
2008-09-30 11:30:00,6.95,6.95,6.92,6.93,216200.0,6.0467,6.0467,6.0206,6.0293,216200.0
2008-09-30 11:40:00,6.94,6.97,6.91,6.95,262400.0,6.038,6.0641,6.0119,6.0467,262400.0
2008-09-30 11:50:00,6.95,6.96,6.93,6.94,153000.0,6.0467,6.0554,6.0293,6.038,153000.0
2008-09-30 12:00:00,6.94,6.95,6.89,6.89,119800.0,6.038,6.0467,5.9945,5.9945,119800.0
2008-09-30 12:10:00,6.89,6.94,6.87,6.94,263200.0,5.9945,6.038,5.9771,6.038,263200.0
2008-09-30 12:20:00,6.93,6.95,6.9,6.9,140900.0,6.0293,6.0467,6.0032,6.0032,140900.0
2008-09-30 12:30:00,6.91,6.97,6.9,6.94,281600.0,6.0119,6.0641,6.0032,6.038,281600.0
2008-09-30 12:40:00,6.94,7.03,6.94,6.99,324800.0,6.038,6.1163,6.038,6.0815,324800.0
2008-09-30 12:50:00,6.99,7.0,6.96,7.0,271800.0,6.0815,6.0902,6.0554,6.0902,271800.0
2008-09-30 13:00:00,7.0,7.01,6.96,7.0,177800.0,6.0902,6.0989,6.0554,6.0902,177800.0
2008-09-30 13:10:00,7.0,7.11,6.99,7.11,183900.0,6.0902,6.1859,6.0815,6.1859,183900.0
2008-09-30 13:20:00,7.11,7.13,7.07,7.12,148300.0,6.1859,6.2033,6.1511,6.1946,148300.0
2008-09-30 13:30:00,7.13,7.2,7.1,7.19,188200.0,6.2033,6.2642,6.1772,6.2555,188200.0
2008-09-30 13:40:00,7.19,7.19,7.14,7.15,117500.0,6.2555,6.2555,6.212,6.2207,117500.0
2008-09-30 13:50:00,7.15,7.28,7.15,7.23,271000.0,6.2207,6.3338,6.2207,6.2903,271000.0
2008-09-30 14:00:00,7.24,7.25,7.1,7.22,464400.0,6.299,6.3077,6.1772,6.2816,464400.0
2008-09-30 14:10:00,7.22,7.24,7.19,7.24,130400.0,6.2816,6.299,6.2555,6.299,130400.0
2008-09-30 14:20:00,7.24,7.3,7.23,7.29,159100.0,6.299,6.3512,6.2903,6.3425,159100.0
2008-09-30 14:30:00,7.3,7.36,7.29,7.29,272400.0,6.3512,6.4034,6.3425,6.3425,272400.0
2008-09-30 14:40:00,7.29,7.3,7.24,7.27,199600.0,6.3425,6.3512,6.299,6.3251,199600.0
2008-09-30 14:50:00,7.27,7.34,7.26,7.31,145800.0,6.3251,6.386,6.3164,6.3599,145800.0
2008-09-30 15:00:00,7.3,7.41,7.3,7.39,189300.0,6.3512,6.4469,6.3512,6.4295,189300.0
2008-09-30 15:10:00,7.39,7.4,7.28,7.31,240000.0,6.4295,6.4382,6.3338,6.3599,240000.0
2008-09-30 15:20:00,7.3,7.56,7.3,7.55,292200.0,6.3512,6.5774,6.3512,6.5687,292200.0
2008-09-30 15:30:00,7.55,7.62,7.49,7.51,347700.0,6.5687,6.6296,6.5165,6.5339,347700.0
2008-09-30 15:40:00,7.52,7.59,7.51,7.55,465000.0,6.5426,6.6035,6.5339,6.5687,465000.0
2008-09-30 15:50:00,7.54,7.58,7.49,7.5,436300.0,6.56,6.5948,6.5165,6.5252,436300.0
2008-10-01 09:30:00,7.64,7.88,7.45,7.62,372900.0,6.647,6.8558,6.4817,6.6296,372900.0
2008-10-01 09:40:00,7.61,7.9,7.61,7.73,407100.0,6.6209,6.8732,6.6209,6.7253,407100.0
2008-10-01 09:50:00,7.73,7.81,7.71,7.77,278900.0,6.7253,6.7949,6.7079,6.7601,278900.0
2008-10-01 10:00:00,7.77,7.79,7.7,7.71,160300.0,6.7601,6.7775,6.6992,6.7079,160300.0
2008-10-01 10:10:00,7.72,7.87,7.67,7.87,258500.0,6.7166,6.8471,6.6731,6.8471,258500.0
2008-10-01 10:20:00,7.87,8.13,7.86,8.1,724100.0,6.8471,7.0733,6.8384,7.0472,724100.0
2008-10-01 10:30:00,8.1,8.22,7.98,8.22,929800.0,7.0472,7.1516,6.9428,7.1516,929800.0
2008-10-01 10:40:00,8.2,8.35,8.2,8.24,660500.0,7.1342,7.2647,7.1342,7.169,660500.0
2008-10-01 10:50:00,8.23,8.32,8.22,8.27,293700.0,7.1603,7.2386,7.1516,7.1951,293700.0
2008-10-01 11:00:00,8.27,8.31,8.09,8.16,507700.0,7.1951,7.2299,7.0385,7.0994,507700.0
2008-10-01 11:10:00,8.15,8.17,8.11,8.12,295200.0,7.0907,7.1081,7.0559,7.0646,295200.0
2008-10-01 11:20:00,8.12,8.18,8.12,8.17,415800.0,7.0646,7.1168,7.0646,7.1081,415800.0
2008-10-01 11:30:00,8.17,8.27,8.17,8.26,329500.0,7.1081,7.1951,7.1081,7.1864,329500.0
2008-10-01 11:40:00,8.26,8.31,8.24,8.3,307200.0,7.1864,7.2299,7.169,7.2212,307200.0
2008-10-01 11:50:00,8.29,8.36,8.28,8.32,351100.0,7.2125,7.2734,7.2038,7.2386,351100.0
2008-10-01 12:00:00,8.31,8.44,8.27,8.44,545400.0,7.2299,7.343,7.1951,7.343,545400.0
2008-10-01 12:10:00,8.44,8.54,8.4,8.54,662300.0,7.343,7.43,7.3082,7.43,662300.0
2008-10-01 12:20:00,8.54,8.71,8.53,8.69,695500.0,7.43,7.5779,7.4213,7.5605,695500.0
2008-10-01 12:30:00,8.69,8.88,8.67,8.71,878600.0,7.5605,7.7258,7.5431,7.5779,878600.0
2008-10-01 12:40:00,8.72,8.74,8.58,8.6,650400.0,7.5866,7.604,7.4648,7.4822,650400.0
2008-10-01 12:50:00,8.6,8.68,8.6,8.62,642500.0,7.4822,7.5518,7.4822,7.4996,642500.0
2008-10-01 13:00:00,8.62,8.63,8.47,8.48,569000.0,7.4996,7.5083,7.3691,7.3778,569000.0
2008-10-01 13:10:00,8.48,8.55,8.46,8.53,447200.0,7.3778,7.4387,7.3604,7.4213,447200.0
2008-10-01 13:20:00,8.52,8.6,8.52,8.59,442100.0,7.4126,7.4822,7.4126,7.4735,442100.0
2008-10-01 13:30:00,8.6,8.62,8.46,8.49,598300.0,7.4822,7.4996,7.3604,7.3865,598300.0
2008-10-01 13:40:00,8.49,8.67,8.48,8.51,641500.0,7.3865,7.5431,7.3778,7.4039,641500.0
2008-10-01 13:50:00,8.51,8.51,8.34,8.36,893900.0,7.4039,7.4039,7.256,7.2734,893900.0
2008-10-01 14:00:00,8.36,8.5,8.33,8.44,309700.0,7.2734,7.3952,7.2473,7.343,309700.0
2008-10-01 14:10:00,8.44,8.55,8.42,8.5,252600.0,7.343,7.4387,7.3256,7.3952,252600.0
2008-10-01 14:20:00,8.5,8.55,8.46,8.51,200900.0,7.3952,7.4387,7.3604,7.4039,200900.0
2008-10-01 14:30:00,8.51,8.53,8.45,8.51,188300.0,7.4039,7.4213,7.3517,7.4039,188300.0
2008-10-01 14:40:00,8.52,8.55,8.5,8.53,264800.0,7.4126,7.4387,7.3952,7.4213,264800.0
2008-10-01 14:50:00,8.53,8.55,8.42,8.47,264300.0,7.4213,7.4387,7.3256,7.3691,264300.0
2008-10-01 15:00:00,8.47,8.51,8.44,8.49,142900.0,7.3691,7.4039,7.343,7.3865,142900.0
2008-10-01 15:10:00,8.49,8.51,8.46,8.49,151600.0,7.3865,7.4039,7.3604,7.3865,151600.0
2008-10-01 15:20:00,8.49,8.52,8.47,8.49,141800.0,7.3865,7.4126,7.3691,7.3865,141800.0
2008-10-01 15:30:00,8.49,8.54,8.47,8.47,286800.0,7.3865,7.43,7.3691,7.3691,286800.0
2008-10-01 15:40:00,8.47,8.51,8.44,8.5,268000.0,7.3691,7.4039,7.343,7.3952,268000.0
2008-10-01 15:50:00,8.5,8.73,8.48,8.66,721600.0,7.3952,7.5953,7.3778,7.5344,721600.0
2008-10-02 09:30:00,8.98,8.98,8.71,8.73,769800.0,7.8128,7.8128,7.5779,7.5953,769800.0
2008-10-02 09:40:00,8.74,8.74,8.35,8.38,888600.0,7.604,7.604,7.2647,7.2908,888600.0
2008-10-02 09:50:00,8.38,8.48,8.04,8.28,1468900.0,7.2908,7.3778,6.995,7.2038,1468900.0
2008-10-02 10:00:00,8.27,8.34,8.17,8.2,444000.0,7.1951,7.256,7.1081,7.1342,444000.0
2008-10-02 10:10:00,8.2,8.37,8.19,8.35,355900.0,7.1342,7.2821,7.1255,7.2647,355900.0
2008-10-02 10:20:00,8.35,8.44,8.13,8.14,809100.0,7.2647,7.343,7.0733,7.082,809100.0
2008-10-02 10:30:00,8.14,8.15,7.81,7.88,1473900.0,7.082,7.0907,6.7949,6.8558,1473900.0
2008-10-02 10:40:00,7.88,7.93,7.76,7.87,626900.0,6.8558,6.8993,6.7514,6.8471,626900.0
2008-10-02 10:50:00,7.86,7.94,7.85,7.94,513700.0,6.8384,6.908,6.8297,6.908,513700.0
2008-10-02 11:00:00,7.95,7.96,7.61,7.69,875000.0,6.9167,6.9254,6.6209,6.6905,875000.0
2008-10-02 11:10:00,7.68,7.71,7.52,7.61,751100.0,6.6818,6.7079,6.5426,6.6209,751100.0
2008-10-02 11:20:00,7.61,7.72,7.59,7.71,391900.0,6.6209,6.7166,6.6035,6.7079,391900.0
2008-10-02 11:30:00,7.71,7.88,7.69,7.88,366600.0,6.7079,6.8558,6.6905,6.8558,366600.0
2008-10-02 11:40:00,7.88,7.94,7.86,7.93,607500.0,6.8558,6.908,6.8384,6.8993,607500.0
2008-10-02 11:50:00,7.92,7.93,7.82,7.89,381300.0,6.8906,6.8993,6.8036,6.8645,381300.0
2008-10-02 12:00:00,7.9,7.96,7.86,7.9,404600.0,6.8732,6.9254,6.8384,6.8732,404600.0
2008-10-02 12:10:00,7.9,7.94,7.88,7.92,361500.0,6.8732,6.908,6.8558,6.8906,361500.0
2008-10-02 12:20:00,7.91,8.0,7.91,7.93,255900.0,6.8819,6.9602,6.8819,6.8993,255900.0
2008-10-02 12:30:00,7.93,8.08,7.93,8.05,206700.0,6.8993,7.0298,6.8993,7.0037,206700.0
2008-10-02 12:40:00,8.05,8.15,8.05,8.13,406000.0,7.0037,7.0907,7.0037,7.0733,406000.0
2008-10-02 12:50:00,8.14,8.17,8.06,8.07,229500.0,7.082,7.1081,7.0124,7.0211,229500.0
2008-10-02 13:00:00,8.07,8.09,7.98,7.98,225400.0,7.0211,7.0385,6.9428,6.9428,225400.0
2008-10-02 13:10:00,7.99,8.03,7.96,7.98,182200.0,6.9515,6.9863,6.9254,6.9428,182200.0
2008-10-02 13:20:00,7.99,8.06,7.98,8.05,173300.0,6.9515,7.0124,6.9428,7.0037,173300.0
2008-10-02 13:30:00,8.05,8.07,8.01,8.02,161900.0,7.0037,7.0211,6.9689,6.9776,161900.0
2008-10-02 13:40:00,8.01,8.09,7.97,8.03,266600.0,6.9689,7.0385,6.9341,6.9863,266600.0
2008-10-02 13:50:00,8.04,8.04,7.95,7.98,217600.0,6.995,6.995,6.9167,6.9428,217600.0
2008-10-02 14:00:00,7.98,8.01,7.92,7.92,345700.0,6.9428,6.9689,6.8906,6.8906,345700.0
2008-10-02 14:10:00,7.92,7.94,7.84,7.89,577500.0,6.8906,6.908,6.821,6.8645,577500.0
2008-10-02 14:20:00,7.89,7.91,7.85,7.85,494900.0,6.8645,6.8819,6.8297,6.8297,494900.0
2008-10-02 14:30:00,7.86,7.87,7.75,7.83,435600.0,6.8384,6.8471,6.7427,6.8123,435600.0
2008-10-02 14:40:00,7.84,7.9,7.8,7.83,309100.0,6.821,6.8732,6.7862,6.8123,309100.0
2008-10-02 14:50:00,7.83,7.88,7.78,7.87,236000.0,6.8123,6.8558,6.7688,6.8471,236000.0
2008-10-02 15:00:00,7.86,7.9,7.85,7.89,450800.0,6.8384,6.8732,6.8297,6.8645,450800.0
2008-10-02 15:10:00,7.89,7.9,7.85,7.86,289200.0,6.8645,6.8732,6.8297,6.8384,289200.0
2008-10-02 15:20:00,7.86,7.9,7.84,7.89,485100.0,6.8384,6.8732,6.821,6.8645,485100.0
2008-10-02 15:30:00,7.88,7.94,7.78,7.78,546100.0,6.8558,6.908,6.7688,6.7688,546100.0
2008-10-02 15:40:00,7.79,7.9,7.74,7.78,1146800.0,6.7775,6.8732,6.734,6.7688,1146800.0
2008-10-02 15:50:00,7.78,7.94,7.78,7.9,556200.0,6.7688,6.908,6.7688,6.8732,556200.0
2008-10-03 09:30:00,8.46,8.46,8.11,8.22,397400.0,7.3604,7.3604,7.0559,7.1516,397400.0
2008-10-03 09:40:00,8.22,8.29,8.17,8.24,383900.0,7.1516,7.2125,7.1081,7.169,383900.0
2008-10-03 09:50:00,8.23,8.24,8.04,8.07,287600.0,7.1603,7.169,6.995,7.0211,287600.0
2008-10-03 10:00:00,8.07,8.12,8.04,8.1,301100.0,7.0211,7.0646,6.995,7.0472,301100.0
2008-10-03 10:10:00,8.11,8.22,8.09,8.1,230900.0,7.0559,7.1516,7.0385,7.0472,230900.0
2008-10-03 10:20:00,8.1,8.17,8.02,8.17,307000.0,7.0472,7.1081,6.9776,7.1081,307000.0
2008-10-03 10:30:00,8.18,8.19,8.06,8.13,170400.0,7.1168,7.1255,7.0124,7.0733,170400.0
2008-10-03 10:40:00,8.13,8.25,8.12,8.25,398100.0,7.0733,7.1777,7.0646,7.1777,398100.0
2008-10-03 10:50:00,8.25,8.32,8.22,8.29,380200.0,7.1777,7.2386,7.1516,7.2125,380200.0
2008-10-03 11:00:00,8.29,8.41,8.29,8.33,468500.0,7.2125,7.3169,7.2125,7.2473,468500.0
2008-10-03 11:10:00,8.33,8.34,8.2,8.22,209600.0,7.2473,7.256,7.1342,7.1516,209600.0
2008-10-03 11:20:00,8.22,8.24,8.16,8.22,287900.0,7.1516,7.169,7.0994,7.1516,287900.0
2008-10-03 11:30:00,8.23,8.23,8.19,8.21,151200.0,7.1603,7.1603,7.1255,7.1429,151200.0
2008-10-03 11:40:00,8.21,8.22,8.15,8.16,98400.0,7.1429,7.1516,7.0907,7.0994,98400.0
2008-10-03 11:50:00,8.17,8.22,8.16,8.19,160200.0,7.1081,7.1516,7.0994,7.1255,160200.0
2008-10-03 12:00:00,8.2,8.23,8.17,8.2,244000.0,7.1342,7.1603,7.1081,7.1342,244000.0
2008-10-03 12:10:00,8.2,8.22,8.19,8.21,65000.0,7.1342,7.1516,7.1255,7.1429,65000.0
2008-10-03 12:20:00,8.2,8.21,8.17,8.18,121900.0,7.1342,7.1429,7.1081,7.1168,121900.0
2008-10-03 12:30:00,8.18,8.22,8.18,8.21,81200.0,7.1168,7.1516,7.1168,7.1429,81200.0
2008-10-03 12:40:00,8.21,8.32,8.2,8.3,413300.0,7.1429,7.2386,7.1342,7.2212,413300.0
2008-10-03 12:50:00,8.3,8.39,8.29,8.35,395400.0,7.2212,7.2995,7.2125,7.2647,395400.0
2008-10-03 13:00:00,8.34,8.38,8.26,8.3,307200.0,7.256,7.2908,7.1864,7.2212,307200.0
2008-10-03 13:10:00,8.29,8.29,8.14,8.24,270400.0,7.2125,7.2125,7.082,7.169,270400.0
2008-10-03 13:20:00,8.25,8.32,8.02,8.03,436200.0,7.1777,7.2386,6.9776,6.9863,436200.0
2008-10-03 13:30:00,8.03,8.25,7.93,8.22,464500.0,6.9863,7.1777,6.8993,7.1516,464500.0
2008-10-03 13:40:00,8.22,8.22,7.97,8.0,411400.0,7.1516,7.1516,6.9341,6.9602,411400.0
2008-10-03 13:50:00,8.0,8.04,7.91,8.0,319100.0,6.9602,6.995,6.8819,6.9602,319100.0
2008-10-03 14:00:00,8.01,8.01,7.93,7.97,204100.0,6.9689,6.9689,6.8993,6.9341,204100.0
2008-10-03 14:10:00,7.98,8.06,7.96,8.0,152700.0,6.9428,7.0124,6.9254,6.9602,152700.0
2008-10-03 14:20:00,8.0,8.0,7.81,7.82,269200.0,6.9602,6.9602,6.7949,6.8036,269200.0
2008-10-03 14:30:00,7.82,7.91,7.77,7.86,274800.0,6.8036,6.8819,6.7601,6.8384,274800.0
2008-10-03 14:40:00,7.86,7.9,7.75,7.8,211900.0,6.8384,6.8732,6.7427,6.7862,211900.0
2008-10-03 14:50:00,7.81,7.87,7.77,7.84,193500.0,6.7949,6.8471,6.7601,6.821,193500.0
2008-10-03 15:00:00,7.85,7.85,7.7,7.71,245000.0,6.8297,6.8297,6.6992,6.7079,245000.0
2008-10-03 15:10:00,7.7,7.71,7.61,7.61,246200.0,6.6992,6.7079,6.6209,6.6209,246200.0
2008-10-03 15:20:00,7.61,7.61,7.53,7.58,255800.0,6.6209,6.6209,6.5513,6.5948,255800.0
2008-10-03 15:30:00,7.59,7.72,7.59,7.59,357700.0,6.6035,6.7166,6.6035,6.6035,357700.0
2008-10-03 15:40:00,7.6,7.65,7.52,7.57,407100.0,6.6122,6.6557,6.5426,6.5861,407100.0
2008-10-03 15:50:00,7.56,7.86,7.56,7.8,828800.0,6.5774,6.8384,6.5774,6.7862,828800.0
2008-10-06 09:30:00,7.74,7.8,7.6,7.74,389400.0,6.734,6.7862,6.6122,6.734,389400.0
2008-10-06 09:40:00,7.74,7.75,7.46,7.57,462900.0,6.734,6.7427,6.4904,6.5861,462900.0
2008-10-06 09:50:00,7.57,7.64,7.46,7.48,316000.0,6.5861,6.647,6.4904,6.5078,316000.0
2008-10-06 10:00:00,7.48,7.48,7.28,7.32,420200.0,6.5078,6.5078,6.3338,6.3686,420200.0
2008-10-06 10:10:00,7.32,7.33,7.22,7.23,258000.0,6.3686,6.3773,6.2816,6.2903,258000.0
2008-10-06 10:20:00,7.24,7.3,7.12,7.13,357300.0,6.299,6.3512,6.1946,6.2033,357300.0
2008-10-06 10:30:00,7.13,7.22,7.09,7.21,347300.0,6.2033,6.2816,6.1685,6.2729,347300.0
2008-10-06 10:40:00,7.21,7.28,7.11,7.22,573000.0,6.2729,6.3338,6.1859,6.2816,573000.0
2008-10-06 10:50:00,7.23,7.27,7.16,7.26,368600.0,6.2903,6.3251,6.2294,6.3164,368600.0
2008-10-06 11:00:00,7.26,7.32,7.2,7.24,455700.0,6.3164,6.3686,6.2642,6.299,455700.0
2008-10-06 11:10:00,7.25,7.3,7.22,7.3,358800.0,6.3077,6.3512,6.2816,6.3512,358800.0
2008-10-06 11:20:00,7.29,7.36,7.26,7.36,241600.0,6.3425,6.4034,6.3164,6.4034,241600.0
2008-10-06 11:30:00,7.36,7.39,7.32,7.36,270900.0,6.4034,6.4295,6.3686,6.4034,270900.0
2008-10-06 11:40:00,7.36,7.44,7.33,7.35,421000.0,6.4034,6.473,6.3773,6.3947,421000.0
2008-10-06 11:50:00,7.35,7.36,7.24,7.24,241500.0,6.3947,6.4034,6.299,6.299,241500.0
2008-10-06 12:00:00,7.25,7.3,7.17,7.18,255000.0,6.3077,6.3512,6.2381,6.2468,255000.0
2008-10-06 12:10:00,7.17,7.18,7.03,7.11,318600.0,6.2381,6.2468,6.1163,6.1859,318600.0
2008-10-06 12:20:00,7.11,7.13,7.04,7.08,204600.0,6.1859,6.2033,6.125,6.1598,204600.0
2008-10-06 12:30:00,7.09,7.16,7.08,7.15,256700.0,6.1685,6.2294,6.1598,6.2207,256700.0
2008-10-06 12:40:00,7.15,7.19,7.12,7.17,412400.0,6.2207,6.2555,6.1946,6.2381,412400.0
2008-10-06 12:50:00,7.17,7.24,7.13,7.17,301500.0,6.2381,6.299,6.2033,6.2381,301500.0
2008-10-06 13:00:00,7.18,7.26,7.14,7.22,342700.0,6.2468,6.3164,6.212,6.2816,342700.0
2008-10-06 13:10:00,7.24,7.24,7.13,7.17,190600.0,6.299,6.299,6.2033,6.2381,190600.0
2008-10-06 13:20:00,7.16,7.19,7.09,7.1,270300.0,6.2294,6.2555,6.1685,6.1772,270300.0
2008-10-06 13:30:00,7.1,7.11,7.02,7.03,267500.0,6.1772,6.1859,6.1076,6.1163,267500.0
2008-10-06 13:40:00,7.03,7.04,6.93,6.94,631300.0,6.1163,6.125,6.0293,6.038,631300.0
2008-10-06 13:50:00,6.94,7.04,6.91,7.03,323000.0,6.038,6.125,6.0119,6.1163,323000.0
2008-10-06 14:00:00,7.03,7.07,6.95,6.99,424400.0,6.1163,6.1511,6.0467,6.0815,424400.0
2008-10-06 14:10:00,6.99,7.0,6.91,6.91,280400.0,6.0815,6.0902,6.0119,6.0119,280400.0
2008-10-06 14:20:00,6.91,6.94,6.85,6.87,362800.0,6.0119,6.038,5.9597,5.9771,362800.0
2008-10-06 14:30:00,6.87,6.91,6.83,6.84,354800.0,5.9771,6.0119,5.9423,5.951,354800.0
2008-10-06 14:40:00,6.84,6.9,6.8,6.83,348200.0,5.951,6.0032,5.9162,5.9423,348200.0
2008-10-06 14:50:00,6.83,6.86,6.76,6.82,348600.0,5.9423,5.9684,5.8814,5.9336,348600.0
2008-10-06 15:00:00,6.82,6.87,6.75,6.84,354900.0,5.9336,5.9771,5.8727,5.951,354900.0
2008-10-06 15:10:00,6.85,7.15,6.84,7.14,499800.0,5.9597,6.2207,5.951,6.212,499800.0
2008-10-06 15:20:00,7.15,7.2,7.04,7.19,745100.0,6.2207,6.2642,6.125,6.2555,745100.0
2008-10-06 15:30:00,7.19,7.34,7.12,7.12,525300.0,6.2555,6.386,6.1946,6.1946,525300.0
2008-10-06 15:40:00,7.12,7.2,7.03,7.13,508400.0,6.1946,6.2642,6.1163,6.2033,508400.0
2008-10-06 15:50:00,7.13,7.28,7.09,7.26,638700.0,6.2033,6.3338,6.1685,6.3164,638700.0
2008-10-07 09:30:00,7.47,7.47,6.99,7.23,285300.0,6.4991,6.4991,6.0815,6.2903,285300.0
2008-10-07 09:40:00,7.23,7.28,7.01,7.07,165700.0,6.2903,6.3338,6.0989,6.1511,165700.0
2008-10-07 09:50:00,7.06,7.06,6.78,6.88,255100.0,6.1424,6.1424,5.8988,5.9858,255100.0
2008-10-07 10:00:00,6.89,7.08,6.8,7.08,370100.0,5.9945,6.1598,5.9162,6.1598,370100.0
2008-10-07 10:10:00,7.08,7.16,7.02,7.07,340900.0,6.1598,6.2294,6.1076,6.1511,340900.0
2008-10-07 10:20:00,7.07,7.14,6.98,7.11,279300.0,6.1511,6.212,6.0728,6.1859,279300.0
2008-10-07 10:30:00,7.1,7.1,6.92,6.96,358300.0,6.1772,6.1772,6.0206,6.0554,358300.0
2008-10-07 10:40:00,6.95,7.03,6.91,6.94,268900.0,6.0467,6.1163,6.0119,6.038,268900.0
2008-10-07 10:50:00,6.93,6.96,6.82,6.85,348900.0,6.0293,6.0554,5.9336,5.9597,348900.0
2008-10-07 11:00:00,6.86,6.91,6.83,6.88,297000.0,5.9684,6.0119,5.9423,5.9858,297000.0
2008-10-07 11:10:00,6.88,6.88,6.8,6.8,540300.0,5.9858,5.9858,5.9162,5.9162,540300.0
2008-10-07 11:20:00,6.8,6.81,6.69,6.74,581200.0,5.9162,5.9249,5.8205,5.864,581200.0
2008-10-07 11:30:00,6.75,6.82,6.61,6.65,513100.0,5.8727,5.9336,5.7509,5.7857,513100.0
2008-10-07 11:40:00,6.65,6.75,6.64,6.72,419900.0,5.7857,5.8727,5.777,5.8466,419900.0
2008-10-07 11:50:00,6.72,6.72,6.64,6.65,414000.0,5.8466,5.8466,5.777,5.7857,414000.0
2008-10-07 12:00:00,6.65,6.65,6.51,6.51,453700.0,5.7857,5.7857,5.6639,5.6639,453700.0
2008-10-07 12:10:00,6.52,6.55,6.49,6.5,573200.0,5.6726,5.6987,5.6465,5.6552,573200.0
2008-10-07 12:20:00,6.5,6.5,6.17,6.21,571000.0,5.6552,5.6552,5.3681,5.4029,571000.0
2008-10-07 12:30:00,6.22,6.3,6.09,6.18,556300.0,5.4116,5.4812,5.2985,5.3768,556300.0
2008-10-07 12:40:00,6.18,6.2,6.02,6.05,429600.0,5.3768,5.3942,5.2376,5.2637,429600.0
2008-10-07 12:50:00,6.04,6.18,5.99,6.15,655500.0,5.255,5.3768,5.2115,5.3507,655500.0
2008-10-07 13:00:00,6.15,6.27,6.11,6.24,462400.0,5.3507,5.4551,5.3159,5.429,462400.0
2008-10-07 13:10:00,6.23,6.24,6.02,6.02,385800.0,5.4203,5.429,5.2376,5.2376,385800.0
2008-10-07 13:20:00,6.02,6.05,5.93,5.98,599400.0,5.2376,5.2637,5.1592,5.2028,599400.0
2008-10-07 13:30:00,5.99,6.11,5.96,6.08,369800.0,5.2115,5.3159,5.1854,5.2898,369800.0
2008-10-07 13:40:00,6.08,6.08,5.9,5.9,447300.0,5.2898,5.2898,5.1331,5.1331,447300.0
2008-10-07 13:50:00,5.89,5.97,5.86,5.92,326600.0,5.1244,5.1941,5.0983,5.1505,326600.0
2008-10-07 14:00:00,5.92,6.0,5.88,5.94,240600.0,5.1505,5.2202,5.1157,5.168,240600.0
2008-10-07 14:10:00,5.94,5.99,5.83,5.96,526800.0,5.168,5.2115,5.0722,5.1854,526800.0
2008-10-07 14:20:00,5.96,6.04,5.95,5.98,544200.0,5.1854,5.255,5.1767,5.2028,544200.0
2008-10-07 14:30:00,5.98,6.01,5.92,5.93,442200.0,5.2028,5.2289,5.1505,5.1592,442200.0
2008-10-07 14:40:00,5.94,6.01,5.86,5.97,674400.0,5.168,5.2289,5.0983,5.1941,674400.0
2008-10-07 14:50:00,5.98,6.02,5.96,5.96,1097600.0,5.2028,5.2376,5.1854,5.1854,1097600.0
2008-10-07 15:00:00,5.97,5.99,5.9,5.96,838400.0,5.1941,5.2115,5.1331,5.1854,838400.0
2008-10-07 15:10:00,5.96,6.11,5.96,5.97,747100.0,5.1854,5.3159,5.1854,5.1941,747100.0
2008-10-07 15:20:00,5.96,6.02,5.9,6.02,732100.0,5.1854,5.2376,5.1331,5.2376,732100.0
2008-10-07 15:30:00,6.01,6.04,5.91,5.93,597300.0,5.2289,5.255,5.1418,5.1592,597300.0
2008-10-07 15:40:00,5.93,5.95,5.82,5.83,934900.0,5.1592,5.1767,5.0635,5.0722,934900.0
2008-10-07 15:50:00,5.83,5.84,5.61,5.66,1756800.0,5.0722,5.0809,4.8808,4.9243,1756800.0
2008-10-08 09:30:00,5.57,5.75,5.1,5.75,946100.0,4.846,5.0026,4.4371,5.0026,946100.0
2008-10-08 09:40:00,5.75,6.05,5.75,5.99,971300.0,5.0026,5.2637,5.0026,5.2115,971300.0
2008-10-08 09:50:00,5.98,6.04,5.71,5.92,567900.0,5.2028,5.255,4.9678,5.1505,567900.0
2008-10-08 10:00:00,5.92,6.05,5.91,5.93,626400.0,5.1505,5.2637,5.1418,5.1592,626400.0
2008-10-08 10:10:00,5.92,6.01,5.78,5.79,354900.0,5.1505,5.2289,5.0287,5.0374,354900.0
2008-10-08 10:20:00,5.79,5.79,5.55,5.7,515600.0,5.0374,5.0374,4.8286,4.9591,515600.0
2008-10-08 10:30:00,5.71,5.84,5.6,5.75,429500.0,4.9678,5.0809,4.8721,5.0026,429500.0
2008-10-08 10:40:00,5.75,5.83,5.58,5.59,333600.0,5.0026,5.0722,4.8547,4.8634,333600.0
2008-10-08 10:50:00,5.59,5.83,5.59,5.82,344000.0,4.8634,5.0722,4.8634,5.0635,344000.0
2008-10-08 11:00:00,5.83,5.85,5.65,5.67,311100.0,5.0722,5.0896,4.9156,4.933,311100.0
2008-10-08 11:10:00,5.69,5.75,5.65,5.73,136900.0,4.9504,5.0026,4.9156,4.9852,136900.0
2008-10-08 11:20:00,5.73,5.79,5.72,5.73,131500.0,4.9852,5.0374,4.9765,4.9852,131500.0
2008-10-08 11:30:00,5.72,5.73,5.57,5.67,278600.0,4.9765,4.9852,4.846,4.933,278600.0
2008-10-08 11:40:00,5.66,5.7,5.51,5.61,322300.0,4.9243,4.9591,4.7938,4.8808,322300.0
2008-10-08 11:50:00,5.6,5.67,5.52,5.66,231600.0,4.8721,4.933,4.8025,4.9243,231600.0
2008-10-08 12:00:00,5.65,5.65,5.47,5.52,280700.0,4.9156,4.9156,4.759,4.8025,280700.0
2008-10-08 12:10:00,5.53,5.61,5.48,5.57,170500.0,4.8112,4.8808,4.7677,4.846,170500.0
2008-10-08 12:20:00,5.56,5.64,5.51,5.51,173000.0,4.8373,4.9069,4.7938,4.7938,173000.0
2008-10-08 12:30:00,5.52,5.61,5.49,5.51,173800.0,4.8025,4.8808,4.7764,4.7938,173800.0
2008-10-08 12:40:00,5.51,5.6,5.44,5.49,220000.0,4.7938,4.8721,4.7329,4.7764,220000.0
2008-10-08 12:50:00,5.48,5.55,5.48,5.54,218800.0,4.7677,4.8286,4.7677,4.8199,218800.0
2008-10-08 13:00:00,5.54,5.7,5.53,5.69,288300.0,4.8199,4.9591,4.8112,4.9504,288300.0
2008-10-08 13:10:00,5.68,5.71,5.62,5.71,457200.0,4.9417,4.9678,4.8895,4.9678,457200.0
2008-10-08 13:20:00,5.7,5.71,5.61,5.63,205100.0,4.9591,4.9678,4.8808,4.8982,205100.0
2008-10-08 13:30:00,5.63,5.78,5.58,5.73,400000.0,4.8982,5.0287,4.8547,4.9852,400000.0
2008-10-08 13:40:00,5.73,5.83,5.73,5.76,301200.0,4.9852,5.0722,4.9852,5.0113,301200.0
2008-10-08 13:50:00,5.76,5.91,5.73,5.9,365800.0,5.0113,5.1418,4.9852,5.1331,365800.0
2008-10-08 14:00:00,5.9,6.05,5.88,6.0,952100.0,5.1331,5.2637,5.1157,5.2202,952100.0
2008-10-08 14:10:00,6.0,6.04,5.97,5.99,427700.0,5.2202,5.255,5.1941,5.2115,427700.0
2008-10-08 14:20:00,5.98,6.04,5.97,5.98,339700.0,5.2028,5.255,5.1941,5.2028,339700.0
2008-10-08 14:30:00,5.99,6.0,5.89,5.9,284300.0,5.2115,5.2202,5.1244,5.1331,284300.0
2008-10-08 14:40:00,5.9,5.91,5.87,5.91,315000.0,5.1331,5.1418,5.107,5.1418,315000.0
2008-10-08 14:50:00,5.91,5.98,5.91,5.93,292200.0,5.1418,5.2028,5.1418,5.1592,292200.0
2008-10-08 15:00:00,5.93,5.94,5.82,5.88,284500.0,5.1592,5.168,5.0635,5.1157,284500.0
2008-10-08 15:10:00,5.88,5.9,5.79,5.88,202600.0,5.1157,5.1331,5.0374,5.1157,202600.0
2008-10-08 15:20:00,5.89,5.89,5.74,5.77,328100.0,5.1244,5.1244,4.9939,5.02,328100.0
2008-10-08 15:30:00,5.77,5.8,5.66,5.68,309100.0,5.02,5.0461,4.9243,4.9417,309100.0
2008-10-08 15:40:00,5.68,5.74,5.64,5.65,322500.0,4.9417,4.9939,4.9069,4.9156,322500.0
2008-10-08 15:50:00,5.66,5.68,5.62,5.65,311100.0,4.9243,4.9417,4.8895,4.9156,311100.0
2008-10-09 09:30:00,5.99,6.53,5.99,6.3,926200.0,5.2115,5.6813,5.2115,5.4812,926200.0
2008-10-09 09:40:00,6.3,6.5,6.3,6.42,534500.0,5.4812,5.6552,5.4812,5.5856,534500.0
2008-10-09 09:50:00,6.42,6.45,6.29,6.32,899900.0,5.5856,5.6117,5.4725,5.4986,899900.0
2008-10-09 10:00:00,6.32,6.37,6.24,6.37,527500.0,5.4986,5.5421,5.429,5.5421,527500.0
2008-10-09 10:10:00,6.36,6.45,6.32,6.45,725600.0,5.5334,5.6117,5.4986,5.6117,725600.0
2008-10-09 10:20:00,6.45,6.56,6.4,6.4,1235300.0,5.6117,5.7074,5.5682,5.5682,1235300.0
2008-10-09 10:30:00,6.4,6.44,6.31,6.31,620800.0,5.5682,5.603,5.4899,5.4899,620800.0
2008-10-09 10:40:00,6.32,6.42,6.25,6.37,594800.0,5.4986,5.5856,5.4377,5.5421,594800.0
2008-10-09 10:50:00,6.36,6.38,6.18,6.19,526700.0,5.5334,5.5508,5.3768,5.3855,526700.0
2008-10-09 11:00:00,6.19,6.2,6.02,6.07,423600.0,5.3855,5.3942,5.2376,5.2811,423600.0
2008-10-09 11:10:00,6.07,6.19,6.05,6.14,649700.0,5.2811,5.3855,5.2637,5.342,649700.0
2008-10-09 11:20:00,6.15,6.17,6.0,6.06,464100.0,5.3507,5.3681,5.2202,5.2724,464100.0
2008-10-09 11:30:00,6.05,6.12,6.01,6.07,385100.0,5.2637,5.3246,5.2289,5.2811,385100.0
2008-10-09 11:40:00,6.06,6.12,6.02,6.07,262200.0,5.2724,5.3246,5.2376,5.2811,262200.0
2008-10-09 11:50:00,6.08,6.1,5.97,6.0,449100.0,5.2898,5.3072,5.1941,5.2202,449100.0
2008-10-09 12:00:00,6.01,6.03,5.97,5.99,213700.0,5.2289,5.2463,5.1941,5.2115,213700.0
2008-10-09 12:10:00,5.99,6.03,5.95,6.0,171800.0,5.2115,5.2463,5.1767,5.2202,171800.0
2008-10-09 12:20:00,6.01,6.01,5.9,5.91,354000.0,5.2289,5.2289,5.1331,5.1418,354000.0
2008-10-09 12:30:00,5.91,5.93,5.89,5.91,212100.0,5.1418,5.1592,5.1244,5.1418,212100.0
2008-10-09 12:40:00,5.9,5.91,5.81,5.84,143100.0,5.1331,5.1418,5.0548,5.0809,143100.0
2008-10-09 12:50:00,5.84,5.93,5.83,5.86,346600.0,5.0809,5.1592,5.0722,5.0983,346600.0
2008-10-09 13:00:00,5.87,5.94,5.87,5.9,292400.0,5.107,5.168,5.107,5.1331,292400.0
2008-10-09 13:10:00,5.9,5.97,5.9,5.92,268800.0,5.1331,5.1941,5.1331,5.1505,268800.0
2008-10-09 13:20:00,5.92,5.94,5.86,5.9,264700.0,5.1505,5.168,5.0983,5.1331,264700.0
2008-10-09 13:30:00,5.89,5.96,5.84,5.86,261600.0,5.1244,5.1854,5.0809,5.0983,261600.0
2008-10-09 13:40:00,5.87,5.89,5.81,5.84,318700.0,5.107,5.1244,5.0548,5.0809,318700.0
2008-10-09 13:50:00,5.84,5.88,5.83,5.86,564500.0,5.0809,5.1157,5.0722,5.0983,564500.0
2008-10-09 14:00:00,5.87,5.89,5.85,5.88,293100.0,5.107,5.1244,5.0896,5.1157,293100.0
2008-10-09 14:10:00,5.88,5.88,5.84,5.87,380500.0,5.1157,5.1157,5.0809,5.107,380500.0
2008-10-09 14:20:00,5.88,5.89,5.85,5.85,195000.0,5.1157,5.1244,5.0896,5.0896,195000.0
2008-10-09 14:30:00,5.85,5.87,5.85,5.85,88300.0,5.0896,5.107,5.0896,5.0896,88300.0
2008-10-09 14:40:00,5.86,5.88,5.83,5.83,516700.0,5.0983,5.1157,5.0722,5.0722,516700.0
2008-10-09 14:50:00,5.83,5.89,5.82,5.84,538900.0,5.0722,5.1244,5.0635,5.0809,538900.0
2008-10-09 15:00:00,5.84,5.85,5.75,5.84,385800.0,5.0809,5.0896,5.0026,5.0809,385800.0
2008-10-09 15:10:00,5.84,5.84,5.73,5.74,377700.0,5.0809,5.0809,4.9852,4.9939,377700.0
2008-10-09 15:20:00,5.74,5.84,5.72,5.8,472000.0,4.9939,5.0809,4.9765,5.0461,472000.0
2008-10-09 15:30:00,5.79,5.82,5.69,5.72,537600.0,5.0374,5.0635,4.9504,4.9765,537600.0
2008-10-09 15:40:00,5.73,5.73,5.57,5.57,898600.0,4.9852,4.9852,4.846,4.846,898600.0
2008-10-09 15:50:00,5.57,5.78,5.54,5.76,751400.0,4.846,5.0287,4.8199,5.0113,751400.0
2008-10-10 09:30:00,5.61,5.76,5.32,5.61,522300.0,4.8808,5.0113,4.6285,4.8808,522300.0
2008-10-10 09:40:00,5.61,6.0,5.6,5.93,1121900.0,4.8808,5.2202,4.8721,5.1592,1121900.0
2008-10-10 09:50:00,5.94,5.96,5.78,5.83,744300.0,5.168,5.1854,5.0287,5.0722,744300.0
2008-10-10 10:00:00,5.83,5.93,5.8,5.91,720100.0,5.0722,5.1592,5.0461,5.1418,720100.0
2008-10-10 10:10:00,5.92,5.99,5.8,5.8,739400.0,5.1505,5.2115,5.0461,5.0461,739400.0
2008-10-10 10:20:00,5.8,5.91,5.79,5.84,480700.0,5.0461,5.1418,5.0374,5.0809,480700.0
2008-10-10 10:30:00,5.85,5.89,5.77,5.85,485500.0,5.0896,5.1244,5.02,5.0896,485500.0
2008-10-10 10:40:00,5.84,5.87,5.68,5.74,527900.0,5.0809,5.107,4.9417,4.9939,527900.0
2008-10-10 10:50:00,5.74,5.83,5.74,5.76,441800.0,4.9939,5.0722,4.9939,5.0113,441800.0
2008-10-10 11:00:00,5.76,5.8,5.57,5.59,473200.0,5.0113,5.0461,4.846,4.8634,473200.0
2008-10-10 11:10:00,5.59,5.68,5.55,5.59,326000.0,4.8634,4.9417,4.8286,4.8634,326000.0
2008-10-10 11:20:00,5.6,5.67,5.59,5.66,1002400.0,4.8721,4.933,4.8634,4.9243,1002400.0
2008-10-10 11:30:00,5.66,5.68,5.64,5.65,560800.0,4.9243,4.9417,4.9069,4.9156,560800.0
2008-10-10 11:40:00,5.65,5.72,5.62,5.64,345400.0,4.9156,4.9765,4.8895,4.9069,345400.0
2008-10-10 11:50:00,5.65,5.65,5.6,5.62,437800.0,4.9156,4.9156,4.8721,4.8895,437800.0
2008-10-10 12:00:00,5.62,5.64,5.52,5.53,485100.0,4.8895,4.9069,4.8025,4.8112,485100.0
2008-10-10 12:10:00,5.54,5.69,5.5,5.69,717700.0,4.8199,4.9504,4.7851,4.9504,717700.0
2008-10-10 12:20:00,5.69,5.74,5.65,5.66,708300.0,4.9504,4.9939,4.9156,4.9243,708300.0
2008-10-10 12:30:00,5.67,5.68,5.63,5.64,695200.0,4.933,4.9417,4.8982,4.9069,695200.0
2008-10-10 12:40:00,5.64,5.76,5.56,5.61,930900.0,4.9069,5.0113,4.8373,4.8808,930900.0
2008-10-10 12:50:00,5.61,5.64,5.59,5.62,311800.0,4.8808,4.9069,4.8634,4.8895,311800.0
2008-10-10 13:00:00,5.62,5.62,5.55,5.57,308100.0,4.8895,4.8895,4.8286,4.846,308100.0
2008-10-10 13:10:00,5.57,5.57,5.42,5.45,531100.0,4.846,4.846,4.7155,4.7416,531100.0
2008-10-10 13:20:00,5.44,5.54,5.44,5.52,367000.0,4.7329,4.8199,4.7329,4.8025,367000.0
2008-10-10 13:30:00,5.52,5.54,5.45,5.45,725400.0,4.8025,4.8199,4.7416,4.7416,725400.0
2008-10-10 13:40:00,5.46,5.46,5.28,5.32,831000.0,4.7503,4.7503,4.5937,4.6285,831000.0
2008-10-10 13:50:00,5.32,5.49,5.32,5.44,938800.0,4.6285,4.7764,4.6285,4.7329,938800.0
2008-10-10 14:00:00,5.44,5.55,5.37,5.54,746600.0,4.7329,4.8286,4.672,4.8199,746600.0
2008-10-10 14:10:00,5.54,5.58,5.49,5.51,486400.0,4.8199,4.8547,4.7764,4.7938,486400.0
2008-10-10 14:20:00,5.52,5.56,5.43,5.44,346300.0,4.8025,4.8373,4.7242,4.7329,346300.0
2008-10-10 14:30:00,5.44,5.53,5.44,5.52,351400.0,4.7329,4.8112,4.7329,4.8025,351400.0
2008-10-10 14:40:00,5.53,5.62,5.51,5.6,248800.0,4.8112,4.8895,4.7938,4.8721,248800.0
2008-10-10 14:50:00,5.6,5.66,5.57,5.65,509700.0,4.8721,4.9243,4.846,4.9156,509700.0
2008-10-10 15:00:00,5.65,5.75,5.64,5.71,336300.0,4.9156,5.0026,4.9069,4.9678,336300.0
2008-10-10 15:10:00,5.71,5.89,5.7,5.82,702600.0,4.9678,5.1244,4.9591,5.0635,702600.0
2008-10-10 15:20:00,5.83,5.96,5.8,5.95,583400.0,5.0722,5.1854,5.0461,5.1767,583400.0
2008-10-10 15:30:00,5.96,6.04,5.86,5.96,945800.0,5.1854,5.255,5.0983,5.1854,945800.0
2008-10-10 15:40:00,5.97,6.04,5.88,5.92,950700.0,5.1941,5.255,5.1157,5.1505,950700.0
2008-10-10 15:50:00,5.91,5.98,5.89,5.94,812900.0,5.1418,5.2028,5.1244,5.168,812900.0
2008-10-13 09:30:00,6.56,6.57,6.35,6.53,686700.0,5.7074,5.7161,5.5247,5.6813,686700.0
2008-10-13 09:40:00,6.53,6.56,6.26,6.29,477300.0,5.6813,5.7074,5.4464,5.4725,477300.0
2008-10-13 09:50:00,6.28,6.3,6.2,6.26,220900.0,5.4638,5.4812,5.3942,5.4464,220900.0
2008-10-13 10:00:00,6.27,6.28,6.1,6.11,414900.0,5.4551,5.4638,5.3072,5.3159,414900.0
2008-10-13 10:10:00,6.11,6.21,6.09,6.18,398600.0,5.3159,5.4029,5.2985,5.3768,398600.0
2008-10-13 10:20:00,6.19,6.27,6.19,6.25,260800.0,5.3855,5.4551,5.3855,5.4377,260800.0
2008-10-13 10:30:00,6.24,6.36,6.24,6.35,264800.0,5.429,5.5334,5.429,5.5247,264800.0
2008-10-13 10:40:00,6.34,6.36,6.24,6.27,285100.0,5.516,5.5334,5.429,5.4551,285100.0
2008-10-13 10:50:00,6.27,6.33,6.25,6.29,239900.0,5.4551,5.5073,5.4377,5.4725,239900.0
2008-10-13 11:00:00,6.29,6.4,6.28,6.39,424800.0,5.4725,5.5682,5.4638,5.5595,424800.0
2008-10-13 11:10:00,6.38,6.39,6.3,6.3,323200.0,5.5508,5.5595,5.4812,5.4812,323200.0
2008-10-13 11:20:00,6.3,6.42,6.3,6.42,248600.0,5.4812,5.5856,5.4812,5.5856,248600.0
2008-10-13 11:30:00,6.42,6.43,6.34,6.37,187700.0,5.5856,5.5943,5.516,5.5421,187700.0
2008-10-13 11:40:00,6.37,6.41,6.34,6.41,179800.0,5.5421,5.5769,5.516,5.5769,179800.0
2008-10-13 11:50:00,6.41,6.41,6.31,6.33,254500.0,5.5769,5.5769,5.4899,5.5073,254500.0
2008-10-13 12:00:00,6.33,6.36,6.32,6.36,84100.0,5.5073,5.5334,5.4986,5.5334,84100.0
2008-10-13 12:10:00,6.36,6.4,6.34,6.34,227700.0,5.5334,5.5682,5.516,5.516,227700.0
2008-10-13 12:20:00,6.34,6.4,6.34,6.4,228400.0,5.516,5.5682,5.516,5.5682,228400.0
2008-10-13 12:30:00,6.4,6.44,6.38,6.41,337500.0,5.5682,5.603,5.5508,5.5769,337500.0
2008-10-13 12:40:00,6.41,6.41,6.39,6.41,138500.0,5.5769,5.5769,5.5595,5.5769,138500.0
2008-10-13 12:50:00,6.41,6.44,6.4,6.42,228400.0,5.5769,5.603,5.5682,5.5856,228400.0
2008-10-13 13:00:00,6.42,6.48,6.41,6.46,192400.0,5.5856,5.6378,5.5769,5.6204,192400.0
2008-10-13 13:10:00,6.47,6.5,6.47,6.48,68300.0,5.6291,5.6552,5.6291,5.6378,68300.0
2008-10-13 13:20:00,6.49,6.51,6.46,6.51,115900.0,5.6465,5.6639,5.6204,5.6639,115900.0
2008-10-13 13:30:00,6.5,6.53,6.46,6.53,359000.0,5.6552,5.6813,5.6204,5.6813,359000.0
2008-10-13 13:40:00,6.53,6.56,6.48,6.5,327800.0,5.6813,5.7074,5.6378,5.6552,327800.0
2008-10-13 13:50:00,6.5,6.52,6.46,6.46,295900.0,5.6552,5.6726,5.6204,5.6204,295900.0
2008-10-13 14:00:00,6.47,6.53,6.45,6.48,264900.0,5.6291,5.6813,5.6117,5.6378,264900.0
2008-10-13 14:10:00,6.49,6.59,6.47,6.54,582500.0,5.6465,5.7335,5.6291,5.69,582500.0
2008-10-13 14:20:00,6.54,6.59,6.51,6.51,412900.0,5.69,5.7335,5.6639,5.6639,412900.0
2008-10-13 14:30:00,6.51,6.58,6.49,6.53,476000.0,5.6639,5.7248,5.6465,5.6813,476000.0
2008-10-13 14:40:00,6.53,6.6,6.51,6.51,449200.0,5.6813,5.7422,5.6639,5.6639,449200.0
2008-10-13 14:50:00,6.52,6.64,6.5,6.61,759900.0,5.6726,5.777,5.6552,5.7509,759900.0
2008-10-13 15:00:00,6.62,6.69,6.61,6.63,621000.0,5.7596,5.8205,5.7509,5.7683,621000.0
2008-10-13 15:10:00,6.64,6.68,6.58,6.59,537000.0,5.777,5.8118,5.7248,5.7335,537000.0
2008-10-13 15:20:00,6.59,6.64,6.59,6.61,419600.0,5.7335,5.777,5.7335,5.7509,419600.0
2008-10-13 15:30:00,6.6,6.68,6.55,6.67,445500.0,5.7422,5.8118,5.6987,5.8031,445500.0
2008-10-13 15:40:00,6.68,6.71,6.63,6.7,503300.0,5.8118,5.8379,5.7683,5.8292,503300.0
2008-10-13 15:50:00,6.71,6.71,6.66,6.68,585200.0,5.8379,5.8379,5.7944,5.8118,585200.0
2008-10-14 09:30:00,7.13,7.25,6.97,6.99,512400.0,6.2033,6.3077,6.0641,6.0815,512400.0
2008-10-14 09:40:00,6.99,7.07,6.79,6.79,480100.0,6.0815,6.1511,5.9075,5.9075,480100.0
2008-10-14 09:50:00,6.8,6.8,6.63,6.68,604600.0,5.9162,5.9162,5.7683,5.8118,604600.0
2008-10-14 10:00:00,6.68,6.9,6.66,6.79,771300.0,5.8118,6.0032,5.7944,5.9075,771300.0
2008-10-14 10:10:00,6.79,6.98,6.78,6.96,545300.0,5.9075,6.0728,5.8988,6.0554,545300.0
2008-10-14 10:20:00,6.95,6.96,6.85,6.88,354200.0,6.0467,6.0554,5.9597,5.9858,354200.0
2008-10-14 10:30:00,6.87,6.95,6.8,6.82,381800.0,5.9771,6.0467,5.9162,5.9336,381800.0
2008-10-14 10:40:00,6.81,6.9,6.75,6.89,678800.0,5.9249,6.0032,5.8727,5.9945,678800.0
2008-10-14 10:50:00,6.89,7.14,6.88,7.14,618600.0,5.9945,6.212,5.9858,6.212,618600.0
2008-10-14 11:00:00,7.14,7.14,6.91,6.98,555800.0,6.212,6.212,6.0119,6.0728,555800.0
2008-10-14 11:10:00,6.98,7.0,6.84,6.98,430400.0,6.0728,6.0902,5.951,6.0728,430400.0
2008-10-14 11:20:00,6.98,7.02,6.9,6.98,391000.0,6.0728,6.1076,6.0032,6.0728,391000.0
2008-10-14 11:30:00,6.98,7.02,6.95,7.01,320900.0,6.0728,6.1076,6.0467,6.0989,320900.0
2008-10-14 11:40:00,7.01,7.02,6.94,7.01,331500.0,6.0989,6.1076,6.038,6.0989,331500.0
2008-10-14 11:50:00,7.01,7.01,6.94,6.96,184600.0,6.0989,6.0989,6.038,6.0554,184600.0
2008-10-14 12:00:00,6.96,6.97,6.85,6.9,331500.0,6.0554,6.0641,5.9597,6.0032,331500.0
2008-10-14 12:10:00,6.89,6.95,6.87,6.93,194700.0,5.9945,6.0467,5.9771,6.0293,194700.0
2008-10-14 12:20:00,6.93,6.93,6.88,6.88,101700.0,6.0293,6.0293,5.9858,5.9858,101700.0
2008-10-14 12:30:00,6.89,6.89,6.81,6.86,285700.0,5.9945,5.9945,5.9249,5.9684,285700.0
2008-10-14 12:40:00,6.87,6.88,6.83,6.88,242000.0,5.9771,5.9858,5.9423,5.9858,242000.0
2008-10-14 12:50:00,6.88,6.9,6.83,6.86,159300.0,5.9858,6.0032,5.9423,5.9684,159300.0
2008-10-14 13:00:00,6.87,6.89,6.82,6.89,90800.0,5.9771,5.9945,5.9336,5.9945,90800.0
2008-10-14 13:10:00,6.89,7.05,6.88,7.05,511100.0,5.9945,6.1337,5.9858,6.1337,511100.0
2008-10-14 13:20:00,7.03,7.37,7.03,7.25,1400000.0,6.1163,6.4121,6.1163,6.3077,1400000.0
2008-10-14 13:30:00,7.25,7.36,7.19,7.19,555500.0,6.3077,6.4034,6.2555,6.2555,555500.0
2008-10-14 13:40:00,7.19,7.26,7.16,7.21,308100.0,6.2555,6.3164,6.2294,6.2729,308100.0
2008-10-14 13:50:00,7.2,7.22,7.13,7.14,237700.0,6.2642,6.2816,6.2033,6.212,237700.0
2008-10-14 14:00:00,7.13,7.2,7.12,7.15,136900.0,6.2033,6.2642,6.1946,6.2207,136900.0
2008-10-14 14:10:00,7.15,7.19,7.05,7.08,241800.0,6.2207,6.2555,6.1337,6.1598,241800.0
2008-10-14 14:20:00,7.08,7.15,7.03,7.14,226700.0,6.1598,6.2207,6.1163,6.212,226700.0
2008-10-14 14:30:00,7.15,7.16,7.06,7.06,249600.0,6.2207,6.2294,6.1424,6.1424,249600.0
2008-10-14 14:40:00,7.06,7.07,6.93,6.98,253500.0,6.1424,6.1511,6.0293,6.0728,253500.0
2008-10-14 14:50:00,6.99,7.06,6.97,7.01,449700.0,6.0815,6.1424,6.0641,6.0989,449700.0
2008-10-14 15:00:00,7.01,7.12,6.99,7.11,225500.0,6.0989,6.1946,6.0815,6.1859,225500.0
2008-10-14 15:10:00,7.11,7.16,7.02,7.03,296900.0,6.1859,6.2294,6.1076,6.1163,296900.0
2008-10-14 15:20:00,7.04,7.14,7.03,7.14,414500.0,6.125,6.212,6.1163,6.212,414500.0
2008-10-14 15:30:00,7.14,7.24,7.14,7.19,555700.0,6.212,6.299,6.212,6.2555,555700.0
2008-10-14 15:40:00,7.19,7.33,7.18,7.33,817000.0,6.2555,6.3773,6.2468,6.3773,817000.0
2008-10-14 15:50:00,7.33,7.42,7.33,7.36,743900.0,6.3773,6.4556,6.3773,6.4034,743900.0
2008-10-15 09:30:00,7.05,7.36,6.93,7.25,578900.0,6.1337,6.4034,6.0293,6.3077,578900.0
2008-10-15 09:40:00,7.25,7.75,7.24,7.5,1169800.0,6.3077,6.7427,6.299,6.5252,1169800.0
2008-10-15 09:50:00,7.49,7.78,7.49,7.73,651400.0,6.5165,6.7688,6.5165,6.7253,651400.0
2008-10-15 10:00:00,7.73,7.88,7.61,7.83,960300.0,6.7253,6.8558,6.6209,6.8123,960300.0
2008-10-15 10:10:00,7.83,7.88,7.65,7.65,1027000.0,6.8123,6.8558,6.6557,6.6557,1027000.0
2008-10-15 10:20:00,7.66,7.68,7.56,7.63,673100.0,6.6644,6.6818,6.5774,6.6383,673100.0
2008-10-15 10:30:00,7.62,7.73,7.61,7.67,692000.0,6.6296,6.7253,6.6209,6.6731,692000.0
2008-10-15 10:40:00,7.66,7.69,7.37,7.38,581100.0,6.6644,6.6905,6.4121,6.4208,581100.0
2008-10-15 10:50:00,7.37,7.53,7.35,7.5,341500.0,6.4121,6.5513,6.3947,6.5252,341500.0
2008-10-15 11:00:00,7.5,7.55,7.45,7.5,329400.0,6.5252,6.5687,6.4817,6.5252,329400.0
2008-10-15 11:10:00,7.51,7.68,7.47,7.65,555800.0,6.5339,6.6818,6.4991,6.6557,555800.0
2008-10-15 11:20:00,7.65,7.73,7.57,7.71,634800.0,6.6557,6.7253,6.5861,6.7079,634800.0
2008-10-15 11:30:00,7.71,7.73,7.64,7.71,361700.0,6.7079,6.7253,6.647,6.7079,361700.0
2008-10-15 11:40:00,7.71,7.75,7.69,7.71,306800.0,6.7079,6.7427,6.6905,6.7079,306800.0
2008-10-15 11:50:00,7.71,7.84,7.71,7.77,348400.0,6.7079,6.821,6.7079,6.7601,348400.0
2008-10-15 12:00:00,7.77,7.84,7.76,7.81,243100.0,6.7601,6.821,6.7514,6.7949,243100.0
2008-10-15 12:10:00,7.81,7.86,7.8,7.83,355700.0,6.7949,6.8384,6.7862,6.8123,355700.0
2008-10-15 12:20:00,7.84,7.86,7.74,7.81,349900.0,6.821,6.8384,6.734,6.7949,349900.0
2008-10-15 12:30:00,7.81,7.91,7.8,7.89,504500.0,6.7949,6.8819,6.7862,6.8645,504500.0
2008-10-15 12:40:00,7.88,7.93,7.8,7.86,318200.0,6.8558,6.8993,6.7862,6.8384,318200.0
2008-10-15 12:50:00,7.86,7.87,7.66,7.71,386300.0,6.8384,6.8471,6.6644,6.7079,386300.0
2008-10-15 13:00:00,7.72,7.77,7.67,7.76,169700.0,6.7166,6.7601,6.6731,6.7514,169700.0
2008-10-15 13:10:00,7.77,7.8,7.7,7.72,216400.0,6.7601,6.7862,6.6992,6.7166,216400.0
2008-10-15 13:20:00,7.72,7.81,7.72,7.78,220700.0,6.7166,6.7949,6.7166,6.7688,220700.0
2008-10-15 13:30:00,7.78,7.78,7.69,7.71,220400.0,6.7688,6.7688,6.6905,6.7079,220400.0
2008-10-15 13:40:00,7.71,7.76,7.68,7.75,249400.0,6.7079,6.7514,6.6818,6.7427,249400.0
2008-10-15 13:50:00,7.75,7.76,7.68,7.7,232300.0,6.7427,6.7514,6.6818,6.6992,232300.0
2008-10-15 14:00:00,7.7,7.7,7.6,7.66,321700.0,6.6992,6.6992,6.6122,6.6644,321700.0
2008-10-15 14:10:00,7.66,7.69,7.45,7.47,453800.0,6.6644,6.6905,6.4817,6.4991,453800.0
2008-10-15 14:20:00,7.47,7.65,7.46,7.64,300700.0,6.4991,6.6557,6.4904,6.647,300700.0
2008-10-15 14:30:00,7.64,7.7,7.58,7.66,284500.0,6.647,6.6992,6.5948,6.6644,284500.0
2008-10-15 14:40:00,7.66,7.79,7.65,7.75,342300.0,6.6644,6.7775,6.6557,6.7427,342300.0
2008-10-15 14:50:00,7.74,7.74,7.57,7.59,358900.0,6.734,6.734,6.5861,6.6035,358900.0
2008-10-15 15:00:00,7.59,7.75,7.56,7.68,441100.0,6.6035,6.7427,6.5774,6.6818,441100.0
2008-10-15 15:10:00,7.7,7.76,7.63,7.67,371100.0,6.6992,6.7514,6.6383,6.6731,371100.0
2008-10-15 15:20:00,7.67,7.74,7.58,7.61,421100.0,6.6731,6.734,6.5948,6.6209,421100.0
2008-10-15 15:30:00,7.61,7.66,7.54,7.57,390900.0,6.6209,6.6644,6.56,6.5861,390900.0
2008-10-15 15:40:00,7.58,7.67,7.56,7.59,372300.0,6.5948,6.6731,6.5774,6.6035,372300.0
2008-10-15 15:50:00,7.59,7.59,7.48,7.55,517300.0,6.6035,6.6035,6.5078,6.5687,517300.0
2008-10-16 09:30:00,7.63,8.03,7.61,8.01,521300.0,6.6383,6.9863,6.6209,6.9689,521300.0
2008-10-16 09:40:00,8.01,8.07,7.86,7.93,584600.0,6.9689,7.0211,6.8384,6.8993,584600.0
2008-10-16 09:50:00,7.93,7.98,7.77,7.91,423900.0,6.8993,6.9428,6.7601,6.8819,423900.0
2008-10-16 10:00:00,7.91,7.91,7.6,7.64,559800.0,6.8819,6.8819,6.6122,6.647,559800.0
2008-10-16 10:10:00,7.64,7.78,7.59,7.63,710800.0,6.647,6.7688,6.6035,6.6383,710800.0
2008-10-16 10:20:00,7.63,7.74,7.62,7.69,420400.0,6.6383,6.734,6.6296,6.6905,420400.0
2008-10-16 10:30:00,7.68,7.74,7.65,7.65,413500.0,6.6818,6.734,6.6557,6.6557,413500.0
2008-10-16 10:40:00,7.66,7.71,7.6,7.65,573700.0,6.6644,6.7079,6.6122,6.6557,573700.0
2008-10-16 10:50:00,7.65,7.65,7.48,7.5,389200.0,6.6557,6.6557,6.5078,6.5252,389200.0
2008-10-16 11:00:00,7.51,7.67,7.45,7.55,523400.0,6.5339,6.6731,6.4817,6.5687,523400.0
2008-10-16 11:10:00,7.54,7.74,7.52,7.72,460800.0,6.56,6.734,6.5426,6.7166,460800.0
2008-10-16 11:20:00,7.72,8.05,7.69,7.99,869100.0,6.7166,7.0037,6.6905,6.9515,869100.0
2008-10-16 11:30:00,8.0,8.12,7.99,8.02,786000.0,6.9602,7.0646,6.9515,6.9776,786000.0
2008-10-16 11:40:00,8.01,8.1,7.93,8.06,566600.0,6.9689,7.0472,6.8993,7.0124,566600.0
2008-10-16 11:50:00,8.07,8.25,8.0,8.2,778000.0,7.0211,7.1777,6.9602,7.1342,778000.0
2008-10-16 12:00:00,8.2,8.3,8.13,8.27,730000.0,7.1342,7.2212,7.0733,7.1951,730000.0
2008-10-16 12:10:00,8.27,8.43,8.27,8.35,647500.0,7.1951,7.3343,7.1951,7.2647,647500.0
2008-10-16 12:20:00,8.34,8.57,8.34,8.43,925900.0,7.256,7.4561,7.256,7.3343,925900.0
2008-10-16 12:30:00,8.42,8.5,8.35,8.41,738100.0,7.3256,7.3952,7.2647,7.3169,738100.0
2008-10-16 12:40:00,8.42,8.45,8.32,8.37,569000.0,7.3256,7.3517,7.2386,7.2821,569000.0
2008-10-16 12:50:00,8.37,8.39,8.23,8.3,608600.0,7.2821,7.2995,7.1603,7.2212,608600.0
2008-10-16 13:00:00,8.3,8.34,8.22,8.3,483000.0,7.2212,7.256,7.1516,7.2212,483000.0
2008-10-16 13:10:00,8.3,8.56,8.3,8.49,958100.0,7.2212,7.4474,7.2212,7.3865,958100.0
2008-10-16 13:20:00,8.49,8.61,8.38,8.51,670300.0,7.3865,7.4909,7.2908,7.4039,670300.0
2008-10-16 13:30:00,8.5,8.56,8.49,8.51,397400.0,7.3952,7.4474,7.3865,7.4039,397400.0
2008-10-16 13:40:00,8.51,8.58,8.49,8.57,316700.0,7.4039,7.4648,7.3865,7.4561,316700.0
2008-10-16 13:50:00,8.57,8.73,8.51,8.7,466500.0,7.4561,7.5953,7.4039,7.5692,466500.0
2008-10-16 14:00:00,8.7,8.72,8.63,8.66,618500.0,7.5692,7.5866,7.5083,7.5344,618500.0
2008-10-16 14:10:00,8.66,8.7,8.58,8.67,494100.0,7.5344,7.5692,7.4648,7.5431,494100.0
2008-10-16 14:20:00,8.67,8.68,8.6,8.64,299000.0,7.5431,7.5518,7.4822,7.517,299000.0
2008-10-16 14:30:00,8.64,8.69,8.53,8.68,416600.0,7.517,7.5605,7.4213,7.5518,416600.0
2008-10-16 14:40:00,8.68,8.73,8.65,8.72,429400.0,7.5518,7.5953,7.5257,7.5866,429400.0
2008-10-16 14:50:00,8.72,8.75,8.62,8.69,596500.0,7.5866,7.6127,7.4996,7.5605,596500.0
2008-10-16 15:00:00,8.69,8.82,8.65,8.81,655900.0,7.5605,7.6736,7.5257,7.6649,655900.0
2008-10-16 15:10:00,8.81,8.84,8.68,8.7,762600.0,7.6649,7.691,7.5518,7.5692,762600.0
2008-10-16 15:20:00,8.71,8.82,8.66,8.82,591800.0,7.5779,7.6736,7.5344,7.6736,591800.0
2008-10-16 15:30:00,8.82,8.85,8.77,8.8,1052700.0,7.6736,7.6997,7.6301,7.6562,1052700.0
2008-10-16 15:40:00,8.8,8.89,8.77,8.87,1022000.0,7.6562,7.7345,7.6301,7.7171,1022000.0
2008-10-16 15:50:00,8.88,8.88,8.76,8.76,980200.0,7.7258,7.7258,7.6214,7.6214,980200.0
2008-10-17 09:30:00,8.34,8.62,8.29,8.52,561900.0,7.256,7.4996,7.2125,7.4126,561900.0
2008-10-17 09:40:00,8.53,8.76,8.51,8.69,1778100.0,7.4213,7.6214,7.4039,7.5605,1778100.0
2008-10-17 09:50:00,8.68,8.88,8.67,8.87,560200.0,7.5518,7.7258,7.5431,7.7171,560200.0
2008-10-17 10:00:00,8.87,8.89,8.72,8.73,986900.0,7.7171,7.7345,7.5866,7.5953,986900.0
2008-10-17 10:10:00,8.75,8.8,8.53,8.75,581700.0,7.6127,7.6562,7.4213,7.6127,581700.0
2008-10-17 10:20:00,8.74,8.88,8.67,8.86,531800.0,7.604,7.7258,7.5431,7.7084,531800.0
2008-10-17 10:30:00,8.86,8.88,8.71,8.79,854200.0,7.7084,7.7258,7.5779,7.6475,854200.0
2008-10-17 10:40:00,8.79,8.82,8.72,8.81,418000.0,7.6475,7.6736,7.5866,7.6649,418000.0
2008-10-17 10:50:00,8.82,8.85,8.57,8.6,604100.0,7.6736,7.6997,7.4561,7.4822,604100.0
2008-10-17 11:00:00,8.6,8.7,8.42,8.52,726600.0,7.4822,7.5692,7.3256,7.4126,726600.0
2008-10-17 11:10:00,8.51,8.52,8.33,8.33,369400.0,7.4039,7.4126,7.2473,7.2473,369400.0
2008-10-17 11:20:00,8.34,8.55,8.33,8.48,491800.0,7.256,7.4387,7.2473,7.3778,491800.0
2008-10-17 11:30:00,8.47,8.51,8.41,8.49,411700.0,7.3691,7.4039,7.3169,7.3865,411700.0
2008-10-17 11:40:00,8.5,8.53,8.45,8.47,406600.0,7.3952,7.4213,7.3517,7.3691,406600.0
2008-10-17 11:50:00,8.48,8.57,8.48,8.54,380800.0,7.3778,7.4561,7.3778,7.43,380800.0
2008-10-17 12:00:00,8.54,8.59,8.52,8.59,257600.0,7.43,7.4735,7.4126,7.4735,257600.0
2008-10-17 12:10:00,8.59,8.59,8.55,8.58,219100.0,7.4735,7.4735,7.4387,7.4648,219100.0
2008-10-17 12:20:00,8.57,8.71,8.57,8.6,519800.0,7.4561,7.5779,7.4561,7.4822,519800.0
2008-10-17 12:30:00,8.6,8.68,8.5,8.65,385700.0,7.4822,7.5518,7.3952,7.5257,385700.0
2008-10-17 12:40:00,8.65,8.72,8.63,8.7,199000.0,7.5257,7.5866,7.5083,7.5692,199000.0
2008-10-17 12:50:00,8.71,8.76,8.64,8.75,315800.0,7.5779,7.6214,7.517,7.6127,315800.0
2008-10-17 13:00:00,8.74,8.77,8.67,8.69,326200.0,7.604,7.6301,7.5431,7.5605,326200.0
2008-10-17 13:10:00,8.69,8.74,8.62,8.74,304500.0,7.5605,7.604,7.4996,7.604,304500.0
2008-10-17 13:20:00,8.75,8.85,8.73,8.82,306400.0,7.6127,7.6997,7.5953,7.6736,306400.0
2008-10-17 13:30:00,8.83,8.94,8.82,8.93,464400.0,7.6823,7.778,7.6736,7.7693,464400.0
2008-10-17 13:40:00,8.93,8.95,8.8,8.85,454300.0,7.7693,7.7867,7.6562,7.6997,454300.0
2008-10-17 13:50:00,8.85,8.9,8.8,8.89,265100.0,7.6997,7.7432,7.6562,7.7345,265100.0
2008-10-17 14:00:00,8.89,8.95,8.89,8.89,419800.0,7.7345,7.7867,7.7345,7.7345,419800.0
2008-10-17 14:10:00,8.89,8.93,8.84,8.9,272000.0,7.7345,7.7693,7.691,7.7432,272000.0
2008-10-17 14:20:00,8.9,8.93,8.8,8.86,299900.0,7.7432,7.7693,7.6562,7.7084,299900.0
2008-10-17 14:30:00,8.86,8.95,8.8,8.81,441900.0,7.7084,7.7867,7.6562,7.6649,441900.0
2008-10-17 14:40:00,8.8,8.95,8.79,8.94,399000.0,7.6562,7.7867,7.6475,7.778,399000.0
2008-10-17 14:50:00,8.94,8.99,8.9,8.99,437100.0,7.778,7.8215,7.7432,7.8215,437100.0
2008-10-17 15:00:00,8.99,9.09,8.97,9.01,613800.0,7.8215,7.9085,7.8041,7.8389,613800.0
2008-10-17 15:10:00,9.01,9.03,8.93,8.96,566200.0,7.8389,7.8563,7.7693,7.7954,566200.0
2008-10-17 15:20:00,8.95,9.09,8.95,9.04,533100.0,7.7867,7.9085,7.7867,7.865,533100.0
2008-10-17 15:30:00,9.04,9.1,9.02,9.08,442500.0,7.865,7.9172,7.8476,7.8998,442500.0
2008-10-17 15:40:00,9.09,9.11,9.04,9.04,515000.0,7.9085,7.9259,7.865,7.865,515000.0
2008-10-17 15:50:00,9.04,9.11,9.0,9.1,837800.0,7.865,7.9259,7.8302,7.9172,837800.0
2008-10-20 09:30:00,8.9,9.1,8.9,9.01,478700.0,7.7432,7.9172,7.7432,7.8389,478700.0
2008-10-20 09:40:00,9.0,9.12,8.95,9.07,314800.0,7.8302,7.9346,7.7867,7.8911,314800.0
2008-10-20 09:50:00,9.07,9.25,9.07,9.22,358100.0,7.8911,8.0477,7.8911,8.0216,358100.0
2008-10-20 10:00:00,9.22,9.38,9.22,9.3,731600.0,8.0216,8.1608,8.0216,8.0912,731600.0
2008-10-20 10:10:00,9.3,9.38,9.15,9.21,420200.0,8.0912,8.1608,7.9607,8.0129,420200.0
2008-10-20 10:20:00,9.21,9.24,9.11,9.12,323800.0,8.0129,8.039,7.9259,7.9346,323800.0
2008-10-20 10:30:00,9.13,9.28,9.11,9.22,281300.0,7.9433,8.0738,7.9259,8.0216,281300.0
2008-10-20 10:40:00,9.23,9.25,9.1,9.15,465400.0,8.0303,8.0477,7.9172,7.9607,465400.0
2008-10-20 10:50:00,9.15,9.19,8.9,8.93,555100.0,7.9607,7.9955,7.7432,7.7693,555100.0
2008-10-20 11:00:00,8.93,8.97,8.63,8.63,749700.0,7.7693,7.8041,7.5083,7.5083,749700.0
2008-10-20 11:10:00,8.63,8.77,8.59,8.73,493200.0,7.5083,7.6301,7.4735,7.5953,493200.0
2008-10-20 11:20:00,8.73,8.88,8.73,8.85,371100.0,7.5953,7.7258,7.5953,7.6997,371100.0
2008-10-20 11:30:00,8.86,8.93,8.82,8.93,417200.0,7.7084,7.7693,7.6736,7.7693,417200.0
2008-10-20 11:40:00,8.94,9.02,8.9,8.97,336000.0,7.778,7.8476,7.7432,7.8041,336000.0
2008-10-20 11:50:00,8.97,9.04,8.95,8.97,229700.0,7.8041,7.865,7.7867,7.8041,229700.0
2008-10-20 12:00:00,8.97,9.0,8.9,8.95,178300.0,7.8041,7.8302,7.7432,7.7867,178300.0
2008-10-20 12:10:00,8.96,9.02,8.92,8.94,185200.0,7.7954,7.8476,7.7606,7.778,185200.0
2008-10-20 12:20:00,8.95,9.04,8.94,8.99,164000.0,7.7867,7.865,7.778,7.8215,164000.0
2008-10-20 12:30:00,8.98,9.03,8.94,9.01,172800.0,7.8128,7.8563,7.778,7.8389,172800.0
2008-10-20 12:40:00,9.02,9.02,8.98,9.01,211400.0,7.8476,7.8476,7.8128,7.8389,211400.0
2008-10-20 12:50:00,9.01,9.03,8.99,9.03,135300.0,7.8389,7.8563,7.8215,7.8563,135300.0
2008-10-20 13:00:00,9.03,9.07,9.01,9.05,257300.0,7.8563,7.8911,7.8389,7.8737,257300.0
2008-10-20 13:10:00,9.04,9.17,9.04,9.17,206100.0,7.865,7.9781,7.865,7.9781,206100.0
2008-10-20 13:20:00,9.17,9.22,9.1,9.21,237200.0,7.9781,8.0216,7.9172,8.0129,237200.0
2008-10-20 13:30:00,9.22,9.24,9.08,9.11,219600.0,8.0216,8.039,7.8998,7.9259,219600.0
2008-10-20 13:40:00,9.1,9.19,9.1,9.17,145200.0,7.9172,7.9955,7.9172,7.9781,145200.0
2008-10-20 13:50:00,9.17,9.18,9.07,9.11,165700.0,7.9781,7.9868,7.8911,7.9259,165700.0
2008-10-20 14:00:00,9.1,9.2,9.09,9.15,193300.0,7.9172,8.0042,7.9085,7.9607,193300.0
2008-10-20 14:10:00,9.15,9.18,9.1,9.12,208600.0,7.9607,7.9868,7.9172,7.9346,208600.0
2008-10-20 14:20:00,9.13,9.18,9.1,9.15,244400.0,7.9433,7.9868,7.9172,7.9607,244400.0
2008-10-20 14:30:00,9.15,9.24,9.12,9.23,275700.0,7.9607,8.039,7.9346,8.0303,275700.0
2008-10-20 14:40:00,9.24,9.3,9.23,9.27,244800.0,8.039,8.0912,8.0303,8.0651,244800.0
2008-10-20 14:50:00,9.27,9.3,9.25,9.3,289000.0,8.0651,8.0912,8.0477,8.0912,289000.0
2008-10-20 15:00:00,9.3,9.35,9.28,9.3,615200.0,8.0912,8.1347,8.0738,8.0912,615200.0
2008-10-20 15:10:00,9.31,9.38,9.3,9.31,520300.0,8.0999,8.1608,8.0912,8.0999,520300.0
2008-10-20 15:20:00,9.32,9.35,9.3,9.34,438200.0,8.1086,8.1347,8.0912,8.126,438200.0
2008-10-20 15:30:00,9.34,9.34,9.24,9.29,431400.0,8.126,8.126,8.039,8.0825,431400.0
2008-10-20 15:40:00,9.3,9.3,9.26,9.3,526300.0,8.0912,8.0912,8.0564,8.0912,526300.0
2008-10-20 15:50:00,9.3,9.4,9.29,9.38,1032900.0,8.0912,8.1782,8.0825,8.1608,1032900.0
2008-10-21 09:30:00,9.6,9.6,9.26,9.54,538100.0,8.3522,8.3522,8.0564,8.3,538100.0
2008-10-21 09:40:00,9.54,9.7,9.52,9.69,522200.0,8.3,8.4392,8.2826,8.4305,522200.0
2008-10-21 09:50:00,9.69,9.84,9.65,9.83,570700.0,8.4305,8.561,8.3957,8.5523,570700.0
2008-10-21 10:00:00,9.82,9.86,9.74,9.86,457900.0,8.5436,8.5784,8.474,8.5784,457900.0
2008-10-21 10:10:00,9.86,9.88,9.73,9.84,602700.0,8.5784,8.5958,8.4653,8.561,602700.0
2008-10-21 10:20:00,9.84,9.86,9.77,9.79,496200.0,8.561,8.5784,8.5001,8.5175,496200.0
2008-10-21 10:30:00,9.79,9.8,9.65,9.65,496100.0,8.5175,8.5262,8.3957,8.3957,496100.0
2008-10-21 10:40:00,9.65,9.78,9.58,9.6,449300.0,8.3957,8.5088,8.3348,8.3522,449300.0
2008-10-21 10:50:00,9.6,9.82,9.6,9.8,445800.0,8.3522,8.5436,8.3522,8.5262,445800.0
2008-10-21 11:00:00,9.81,9.88,9.76,9.8,409500.0,8.5349,8.5958,8.4914,8.5262,409500.0
2008-10-21 11:10:00,9.8,9.88,9.78,9.86,277700.0,8.5262,8.5958,8.5088,8.5784,277700.0
2008-10-21 11:20:00,9.86,9.9,9.79,9.83,407900.0,8.5784,8.6133,8.5175,8.5523,407900.0
2008-10-21 11:30:00,9.83,9.9,9.82,9.87,289200.0,8.5523,8.6133,8.5436,8.5871,289200.0
2008-10-21 11:40:00,9.87,9.91,9.7,9.7,708000.0,8.5871,8.622,8.4392,8.4392,708000.0
2008-10-21 11:50:00,9.7,9.75,9.64,9.73,388700.0,8.4392,8.4827,8.387,8.4653,388700.0
2008-10-21 12:00:00,9.74,9.8,9.71,9.77,478900.0,8.474,8.5262,8.4479,8.5001,478900.0
2008-10-21 12:10:00,9.76,9.79,9.64,9.65,387300.0,8.4914,8.5175,8.387,8.3957,387300.0
2008-10-21 12:20:00,9.66,9.68,9.57,9.62,527200.0,8.4044,8.4218,8.3261,8.3696,527200.0
2008-10-21 12:30:00,9.62,9.75,9.58,9.74,358200.0,8.3696,8.4827,8.3348,8.474,358200.0
2008-10-21 12:40:00,9.74,9.78,9.71,9.76,286000.0,8.474,8.5088,8.4479,8.4914,286000.0
2008-10-21 12:50:00,9.76,9.86,9.73,9.8,494000.0,8.4914,8.5784,8.4653,8.5262,494000.0
2008-10-21 13:00:00,9.8,9.85,9.78,9.82,423300.0,8.5262,8.5697,8.5088,8.5436,423300.0
2008-10-21 13:10:00,9.82,9.83,9.75,9.82,295200.0,8.5436,8.5523,8.4827,8.5436,295200.0
2008-10-21 13:20:00,9.82,9.93,9.82,9.93,474000.0,8.5436,8.6394,8.5436,8.6394,474000.0
2008-10-21 13:30:00,9.93,9.95,9.88,9.94,294600.0,8.6394,8.6568,8.5958,8.6481,294600.0
2008-10-21 13:40:00,9.94,9.99,9.92,9.98,404800.0,8.6481,8.6916,8.6307,8.6829,404800.0
2008-10-21 13:50:00,9.97,9.99,9.9,9.94,557100.0,8.6742,8.6916,8.6133,8.6481,557100.0
2008-10-21 14:00:00,9.94,9.96,9.85,9.87,473300.0,8.6481,8.6655,8.5697,8.5871,473300.0
2008-10-21 14:10:00,9.87,9.99,9.85,9.98,392200.0,8.5871,8.6916,8.5697,8.6829,392200.0
2008-10-21 14:20:00,9.99,10.09,9.98,10.08,900600.0,8.6916,8.7786,8.6829,8.7699,900600.0
2008-10-21 14:30:00,10.09,10.19,10.03,10.15,982000.0,8.7786,8.8656,8.7264,8.8308,982000.0
2008-10-21 14:40:00,10.15,10.25,10.1,10.13,732600.0,8.8308,8.9178,8.7873,8.8134,732600.0
2008-10-21 14:50:00,10.13,10.18,10.08,10.13,572100.0,8.8134,8.8569,8.7699,8.8134,572100.0
2008-10-21 15:00:00,10.13,10.16,10.0,10.02,570100.0,8.8134,8.8395,8.7003,8.7177,570100.0
2008-10-21 15:10:00,10.01,10.04,9.86,9.86,398800.0,8.709,8.7351,8.5784,8.5784,398800.0
2008-10-21 15:20:00,9.86,9.89,9.77,9.81,623600.0,8.5784,8.6046,8.5001,8.5349,623600.0
2008-10-21 15:30:00,9.8,9.83,9.69,9.79,681000.0,8.5262,8.5523,8.4305,8.5175,681000.0
2008-10-21 15:40:00,9.79,9.87,9.65,9.68,834100.0,8.5175,8.5871,8.3957,8.4218,834100.0
2008-10-21 15:50:00,9.68,9.86,9.68,9.79,650100.0,8.4218,8.5784,8.4218,8.5175,650100.0
2008-10-22 09:30:00,9.91,10.25,9.54,10.25,768400.0,8.622,8.9178,8.3,8.9178,768400.0
2008-10-22 09:40:00,10.25,10.56,10.15,10.53,1204300.0,8.9178,9.1875,8.8308,9.1614,1204300.0
2008-10-22 09:50:00,10.53,10.54,10.24,10.35,962600.0,9.1614,9.1701,8.9091,9.0048,962600.0
2008-10-22 10:00:00,10.36,10.54,10.32,10.51,926500.0,9.0135,9.1701,8.9787,9.144,926500.0
2008-10-22 10:10:00,10.52,10.66,10.41,10.41,1003700.0,9.1527,9.2745,9.057,9.057,1003700.0
2008-10-22 10:20:00,10.42,10.5,10.3,10.4,1060500.0,9.0657,9.1353,8.9613,9.0483,1060500.0
2008-10-22 10:30:00,10.4,10.41,10.28,10.38,1521400.0,9.0483,9.057,8.9439,9.0309,1521400.0
2008-10-22 10:40:00,10.37,10.41,10.32,10.33,701800.0,9.0222,9.057,8.9787,8.9874,701800.0
2008-10-22 10:50:00,10.33,10.35,10.25,10.3,425300.0,8.9874,9.0048,8.9178,8.9613,425300.0
2008-10-22 11:00:00,10.29,10.3,10.13,10.21,496000.0,8.9526,8.9613,8.8134,8.883,496000.0
2008-10-22 11:10:00,10.21,10.27,10.16,10.22,621600.0,8.883,8.9352,8.8395,8.8917,621600.0
2008-10-22 11:20:00,10.22,10.22,10.1,10.13,293300.0,8.8917,8.8917,8.7873,8.8134,293300.0
2008-10-22 11:30:00,10.13,10.26,10.1,10.13,275600.0,8.8134,8.9265,8.7873,8.8134,275600.0
2008-10-22 11:40:00,10.14,10.27,10.12,10.25,427600.0,8.8221,8.9352,8.8047,8.9178,427600.0
2008-10-22 11:50:00,10.24,10.28,10.21,10.22,335700.0,8.9091,8.9439,8.883,8.8917,335700.0
2008-10-22 12:00:00,10.22,10.22,10.12,10.15,227400.0,8.8917,8.8917,8.8047,8.8308,227400.0
2008-10-22 12:10:00,10.15,10.15,10.01,10.03,237000.0,8.8308,8.8308,8.709,8.7264,237000.0
2008-10-22 12:20:00,10.03,10.09,9.95,10.0,349700.0,8.7264,8.7786,8.6568,8.7003,349700.0
2008-10-22 12:30:00,10.02,10.04,9.98,10.0,238100.0,8.7177,8.7351,8.6829,8.7003,238100.0
2008-10-22 12:40:00,10.0,10.0,9.9,9.91,203800.0,8.7003,8.7003,8.6133,8.622,203800.0
2008-10-22 12:50:00,9.91,10.05,9.91,10.03,397000.0,8.622,8.7438,8.622,8.7264,397000.0
2008-10-22 13:00:00,10.03,10.04,9.99,10.01,165300.0,8.7264,8.7351,8.6916,8.709,165300.0
2008-10-22 13:10:00,10.0,10.01,9.97,10.0,254300.0,8.7003,8.709,8.6742,8.7003,254300.0
2008-10-22 13:20:00,10.0,10.0,9.97,9.98,480500.0,8.7003,8.7003,8.6742,8.6829,480500.0
2008-10-22 13:30:00,9.98,10.0,9.92,9.96,259500.0,8.6829,8.7003,8.6307,8.6655,259500.0
2008-10-22 13:40:00,9.95,10.0,9.95,9.99,249500.0,8.6568,8.7003,8.6568,8.6916,249500.0
2008-10-22 13:50:00,9.98,10.0,9.95,9.99,211900.0,8.6829,8.7003,8.6568,8.6916,211900.0
2008-10-22 14:00:00,9.99,9.99,9.89,9.89,193200.0,8.6916,8.6916,8.6046,8.6046,193200.0
2008-10-22 14:10:00,9.89,9.89,9.81,9.86,279800.0,8.6046,8.6046,8.5349,8.5784,279800.0
2008-10-22 14:20:00,9.86,9.93,9.83,9.87,233500.0,8.5784,8.6394,8.5523,8.5871,233500.0
2008-10-22 14:30:00,9.87,9.87,9.73,9.75,382000.0,8.5871,8.5871,8.4653,8.4827,382000.0
2008-10-22 14:40:00,9.74,9.75,9.51,9.54,968900.0,8.474,8.4827,8.2739,8.3,968900.0
2008-10-22 14:50:00,9.53,9.53,9.32,9.4,436100.0,8.2913,8.2913,8.1086,8.1782,436100.0
2008-10-22 15:00:00,9.4,9.41,8.71,8.89,1118900.0,8.1782,8.1869,7.5779,7.7345,1118900.0
2008-10-22 15:10:00,8.89,8.95,8.6,8.74,1094900.0,7.7345,7.7867,7.4822,7.604,1094900.0
2008-10-22 15:20:00,8.75,9.56,8.74,9.41,1344800.0,7.6127,8.3174,7.604,8.1869,1344800.0
2008-10-22 15:30:00,9.41,9.56,9.36,9.36,742300.0,8.1869,8.3174,8.1434,8.1434,742300.0
2008-10-22 15:40:00,9.37,9.92,9.31,9.89,972400.0,8.1521,8.6307,8.0999,8.6046,972400.0
2008-10-22 15:50:00,9.89,9.93,9.71,9.85,1213200.0,8.6046,8.6394,8.4479,8.5697,1213200.0
2008-10-23 09:30:00,9.4,9.8,9.28,9.4,480200.0,8.1782,8.5262,8.0738,8.1782,480200.0
2008-10-23 09:40:00,9.41,9.45,9.04,9.06,583900.0,8.1869,8.2217,7.865,7.8824,583900.0
2008-10-23 09:50:00,9.05,9.22,8.94,9.13,453500.0,7.8737,8.0216,7.778,7.9433,453500.0
2008-10-23 10:00:00,9.13,9.24,9.09,9.18,371900.0,7.9433,8.039,7.9085,7.9868,371900.0
2008-10-23 10:10:00,9.18,9.24,9.07,9.09,305000.0,7.9868,8.039,7.8911,7.9085,305000.0
2008-10-23 10:20:00,9.09,9.15,8.94,8.94,370800.0,7.9085,7.9607,7.778,7.778,370800.0
2008-10-23 10:30:00,8.94,9.08,8.85,9.02,374100.0,7.778,7.8998,7.6997,7.8476,374100.0
2008-10-23 10:40:00,9.02,9.15,9.02,9.11,312500.0,7.8476,7.9607,7.8476,7.9259,312500.0
2008-10-23 10:50:00,9.11,9.33,9.08,9.32,584200.0,7.9259,8.1173,7.8998,8.1086,584200.0
2008-10-23 11:00:00,9.31,9.32,9.12,9.18,287200.0,8.0999,8.1086,7.9346,7.9868,287200.0
2008-10-23 11:10:00,9.18,9.2,9.0,9.09,226200.0,7.9868,8.0042,7.8302,7.9085,226200.0
2008-10-23 11:20:00,9.09,9.2,9.0,9.12,275000.0,7.9085,8.0042,7.8302,7.9346,275000.0
2008-10-23 11:30:00,9.1,9.16,9.05,9.15,165200.0,7.9172,7.9694,7.8737,7.9607,165200.0
2008-10-23 11:40:00,9.14,9.15,8.95,9.07,269900.0,7.952,7.9607,7.7867,7.8911,269900.0
2008-10-23 11:50:00,9.06,9.08,8.96,9.04,117900.0,7.8824,7.8998,7.7954,7.865,117900.0
2008-10-23 12:00:00,9.03,9.03,8.79,8.79,276800.0,7.8563,7.8563,7.6475,7.6475,276800.0
2008-10-23 12:10:00,8.79,9.0,8.77,8.87,213200.0,7.6475,7.8302,7.6301,7.7171,213200.0
2008-10-23 12:20:00,8.88,8.88,8.75,8.77,180600.0,7.7258,7.7258,7.6127,7.6301,180600.0
2008-10-23 12:30:00,8.77,8.82,8.72,8.78,261000.0,7.6301,7.6736,7.5866,7.6388,261000.0
2008-10-23 12:40:00,8.78,8.96,8.75,8.76,244800.0,7.6388,7.7954,7.6127,7.6214,244800.0
2008-10-23 12:50:00,8.76,8.9,8.66,8.66,250200.0,7.6214,7.7432,7.5344,7.5344,250200.0
2008-10-23 13:00:00,8.66,8.85,8.6,8.82,350300.0,7.5344,7.6997,7.4822,7.6736,350300.0
2008-10-23 13:10:00,8.81,8.99,8.7,8.94,292700.0,7.6649,7.8215,7.5692,7.778,292700.0
2008-10-23 13:20:00,8.94,8.94,8.65,8.65,375400.0,7.778,7.778,7.5257,7.5257,375400.0
2008-10-23 13:30:00,8.65,8.76,8.57,8.61,357800.0,7.5257,7.6214,7.4561,7.4909,357800.0
2008-10-23 13:40:00,8.62,8.72,8.56,8.58,219300.0,7.4996,7.5866,7.4474,7.4648,219300.0
2008-10-23 13:50:00,8.58,8.62,8.51,8.6,238600.0,7.4648,7.4996,7.4039,7.4822,238600.0
2008-10-23 14:00:00,8.6,8.61,8.47,8.54,347900.0,7.4822,7.4909,7.3691,7.43,347900.0
2008-10-23 14:10:00,8.54,8.62,8.44,8.57,466700.0,7.43,7.4996,7.343,7.4561,466700.0
2008-10-23 14:20:00,8.57,8.98,8.51,8.8,661900.0,7.4561,7.8128,7.4039,7.6562,661900.0
2008-10-23 14:30:00,8.79,8.97,8.73,8.95,362700.0,7.6475,7.8041,7.5953,7.7867,362700.0
2008-10-23 14:40:00,8.95,9.01,8.66,8.68,357600.0,7.7867,7.8389,7.5344,7.5518,357600.0
2008-10-23 14:50:00,8.68,8.8,8.63,8.78,187400.0,7.5518,7.6562,7.5083,7.6388,187400.0
2008-10-23 15:00:00,8.78,8.99,8.69,8.99,315700.0,7.6388,7.8215,7.5605,7.8215,315700.0
2008-10-23 15:10:00,8.99,9.09,8.8,8.8,263000.0,7.8215,7.9085,7.6562,7.6562,263000.0
2008-10-23 15:20:00,8.81,8.95,8.73,8.77,405000.0,7.6649,7.7867,7.5953,7.6301,405000.0
2008-10-23 15:30:00,8.76,8.8,8.5,8.5,444100.0,7.6214,7.6562,7.3952,7.3952,444100.0
2008-10-23 15:40:00,8.5,8.8,8.47,8.73,494700.0,7.3952,7.6562,7.3691,7.5953,494700.0
2008-10-23 15:50:00,8.74,8.82,8.7,8.82,871600.0,7.604,7.6736,7.5692,7.6736,871600.0
2008-10-24 09:30:00,8.0,8.45,7.84,8.38,466800.0,6.9602,7.3517,6.821,7.2908,466800.0
2008-10-24 09:40:00,8.39,9.14,8.32,9.07,493000.0,7.2995,7.952,7.2386,7.8911,493000.0
2008-10-24 09:50:00,9.07,9.41,9.01,9.33,463200.0,7.8911,8.1869,7.8389,8.1173,463200.0
2008-10-24 10:00:00,9.33,9.37,8.82,8.91,452000.0,8.1173,8.1521,7.6736,7.7519,452000.0
2008-10-24 10:10:00,8.91,9.12,8.74,9.11,408000.0,7.7519,7.9346,7.604,7.9259,408000.0
2008-10-24 10:20:00,9.11,9.13,8.82,8.98,381800.0,7.9259,7.9433,7.6736,7.8128,381800.0
2008-10-24 10:30:00,8.97,8.99,8.81,8.93,325900.0,7.8041,7.8215,7.6649,7.7693,325900.0
2008-10-24 10:40:00,8.92,8.92,8.8,8.88,291100.0,7.7606,7.7606,7.6562,7.7258,291100.0
2008-10-24 10:50:00,8.88,8.98,8.84,8.93,332000.0,7.7258,7.8128,7.691,7.7693,332000.0
2008-10-24 11:00:00,8.94,8.96,8.79,8.81,238700.0,7.778,7.7954,7.6475,7.6649,238700.0
2008-10-24 11:10:00,8.8,8.84,8.72,8.81,289500.0,7.6562,7.691,7.5866,7.6649,289500.0
2008-10-24 11:20:00,8.82,8.94,8.8,8.93,287500.0,7.6736,7.778,7.6562,7.7693,287500.0
2008-10-24 11:30:00,8.93,8.97,8.77,8.9,196100.0,7.7693,7.8041,7.6301,7.7432,196100.0
2008-10-24 11:40:00,8.9,8.9,8.81,8.86,224900.0,7.7432,7.7432,7.6649,7.7084,224900.0
2008-10-24 11:50:00,8.85,8.85,8.75,8.79,152300.0,7.6997,7.6997,7.6127,7.6475,152300.0
2008-10-24 12:00:00,8.79,8.87,8.76,8.87,109600.0,7.6475,7.7171,7.6214,7.7171,109600.0
2008-10-24 12:10:00,8.86,8.9,8.83,8.86,113300.0,7.7084,7.7432,7.6823,7.7084,113300.0
2008-10-24 12:20:00,8.87,8.87,8.77,8.78,87000.0,7.7171,7.7171,7.6301,7.6388,87000.0
2008-10-24 12:30:00,8.77,8.83,8.77,8.79,144400.0,7.6301,7.6823,7.6301,7.6475,144400.0
2008-10-24 12:40:00,8.79,8.85,8.76,8.82,320900.0,7.6475,7.6997,7.6214,7.6736,320900.0
2008-10-24 12:50:00,8.82,8.9,8.81,8.82,189700.0,7.6736,7.7432,7.6649,7.6736,189700.0
2008-10-24 13:00:00,8.82,8.87,8.8,8.81,143000.0,7.6736,7.7171,7.6562,7.6649,143000.0
2008-10-24 13:10:00,8.82,8.85,8.79,8.84,121400.0,7.6736,7.6997,7.6475,7.691,121400.0
2008-10-24 13:20:00,8.85,8.86,8.81,8.82,101700.0,7.6997,7.7084,7.6649,7.6736,101700.0
2008-10-24 13:30:00,8.81,8.83,8.78,8.78,267500.0,7.6649,7.6823,7.6388,7.6388,267500.0
2008-10-24 13:40:00,8.78,8.81,8.6,8.6,376200.0,7.6388,7.6649,7.4822,7.4822,376200.0
2008-10-24 13:50:00,8.6,8.66,8.53,8.53,328900.0,7.4822,7.5344,7.4213,7.4213,328900.0
2008-10-24 14:00:00,8.54,8.58,8.5,8.54,206500.0,7.43,7.4648,7.3952,7.43,206500.0
2008-10-24 14:10:00,8.54,8.61,8.54,8.57,228400.0,7.43,7.4909,7.43,7.4561,228400.0
2008-10-24 14:20:00,8.56,8.64,8.42,8.44,294300.0,7.4474,7.517,7.3256,7.343,294300.0
2008-10-24 14:30:00,8.44,8.59,8.43,8.5,372900.0,7.343,7.4735,7.3343,7.3952,372900.0
2008-10-24 14:40:00,8.5,8.5,8.28,8.38,546700.0,7.3952,7.3952,7.2038,7.2908,546700.0
2008-10-24 14:50:00,8.39,8.52,8.36,8.5,532200.0,7.2995,7.4126,7.2734,7.3952,532200.0
2008-10-24 15:00:00,8.49,8.63,8.48,8.53,626100.0,7.3865,7.5083,7.3778,7.4213,626100.0
2008-10-24 15:10:00,8.54,8.6,8.45,8.46,618500.0,7.43,7.4822,7.3517,7.3604,618500.0
2008-10-24 15:20:00,8.45,8.47,8.38,8.45,541100.0,7.3517,7.3691,7.2908,7.3517,541100.0
2008-10-24 15:30:00,8.45,8.46,8.36,8.38,469900.0,7.3517,7.3604,7.2734,7.2908,469900.0
2008-10-24 15:40:00,8.37,8.46,8.36,8.45,664700.0,7.2821,7.3604,7.2734,7.3517,664700.0
2008-10-24 15:50:00,8.45,8.5,8.34,8.37,1087100.0,7.3517,7.3952,7.256,7.2821,1087100.0
2008-10-27 09:30:00,8.64,8.68,8.34,8.59,488700.0,7.517,7.5518,7.256,7.4735,488700.0
2008-10-27 09:40:00,8.59,8.82,8.59,8.78,520400.0,7.4735,7.6736,7.4735,7.6388,520400.0
2008-10-27 09:50:00,8.78,8.84,8.71,8.72,684900.0,7.6388,7.691,7.5779,7.5866,684900.0
2008-10-27 10:00:00,8.72,8.84,8.72,8.8,587400.0,7.5866,7.691,7.5866,7.6562,587400.0
2008-10-27 10:10:00,8.8,8.83,8.71,8.71,504000.0,7.6562,7.6823,7.5779,7.5779,504000.0
2008-10-27 10:20:00,8.71,8.71,8.58,8.67,387200.0,7.5779,7.5779,7.4648,7.5431,387200.0
2008-10-27 10:30:00,8.67,8.68,8.44,8.45,334400.0,7.5431,7.5518,7.343,7.3517,334400.0
2008-10-27 10:40:00,8.46,8.59,8.46,8.59,475000.0,7.3604,7.4735,7.3604,7.4735,475000.0
2008-10-27 10:50:00,8.58,8.6,8.5,8.59,383400.0,7.4648,7.4822,7.3952,7.4735,383400.0
2008-10-27 11:00:00,8.6,8.63,8.52,8.55,355700.0,7.4822,7.5083,7.4126,7.4387,355700.0
2008-10-27 11:10:00,8.55,8.66,8.54,8.6,330900.0,7.4387,7.5344,7.43,7.4822,330900.0
2008-10-27 11:20:00,8.61,8.64,8.51,8.58,517400.0,7.4909,7.517,7.4039,7.4648,517400.0
2008-10-27 11:30:00,8.58,8.6,8.42,8.47,352400.0,7.4648,7.4822,7.3256,7.3691,352400.0
2008-10-27 11:40:00,8.48,8.5,8.42,8.42,410600.0,7.3778,7.3952,7.3256,7.3256,410600.0
2008-10-27 11:50:00,8.43,8.44,8.34,8.4,338700.0,7.3343,7.343,7.256,7.3082,338700.0
2008-10-27 12:00:00,8.4,8.45,8.34,8.44,254300.0,7.3082,7.3517,7.256,7.343,254300.0
2008-10-27 12:10:00,8.44,8.45,8.3,8.3,245500.0,7.343,7.3517,7.2212,7.2212,245500.0
2008-10-27 12:20:00,8.3,8.31,8.22,8.22,208700.0,7.2212,7.2299,7.1516,7.1516,208700.0
2008-10-27 12:30:00,8.23,8.33,8.21,8.28,231500.0,7.1603,7.2473,7.1429,7.2038,231500.0
2008-10-27 12:40:00,8.28,8.34,8.2,8.22,208700.0,7.2038,7.256,7.1342,7.1516,208700.0
2008-10-27 12:50:00,8.22,8.31,8.2,8.28,185000.0,7.1516,7.2299,7.1342,7.2038,185000.0
2008-10-27 13:00:00,8.28,8.31,8.2,8.2,171100.0,7.2038,7.2299,7.1342,7.1342,171100.0
2008-10-27 13:10:00,8.2,8.22,8.1,8.1,203100.0,7.1342,7.1516,7.0472,7.0472,203100.0
2008-10-27 13:20:00,8.11,8.17,8.11,8.16,237300.0,7.0559,7.1081,7.0559,7.0994,237300.0
2008-10-27 13:30:00,8.15,8.18,8.04,8.04,350900.0,7.0907,7.1168,6.995,6.995,350900.0
2008-10-27 13:40:00,8.05,8.13,8.04,8.05,257300.0,7.0037,7.0733,6.995,7.0037,257300.0
2008-10-27 13:50:00,8.05,8.08,8.01,8.03,189900.0,7.0037,7.0298,6.9689,6.9863,189900.0
2008-10-27 14:00:00,8.03,8.05,8.01,8.03,233500.0,6.9863,7.0037,6.9689,6.9863,233500.0
2008-10-27 14:10:00,8.03,8.07,8.01,8.03,270500.0,6.9863,7.0211,6.9689,6.9863,270500.0
2008-10-27 14:20:00,8.03,8.05,7.9,7.91,710000.0,6.9863,7.0037,6.8732,6.8819,710000.0
2008-10-27 14:30:00,7.91,7.93,7.87,7.88,545400.0,6.8819,6.8993,6.8471,6.8558,545400.0
2008-10-27 14:40:00,7.88,7.9,7.85,7.87,603700.0,6.8558,6.8732,6.8297,6.8471,603700.0
2008-10-27 14:50:00,7.87,7.89,7.85,7.85,384200.0,6.8471,6.8645,6.8297,6.8297,384200.0
2008-10-27 15:00:00,7.85,7.86,7.73,7.75,778500.0,6.8297,6.8384,6.7253,6.7427,778500.0
2008-10-27 15:10:00,7.75,7.75,7.66,7.67,590800.0,6.7427,6.7427,6.6644,6.6731,590800.0
2008-10-27 15:20:00,7.67,7.71,7.6,7.67,757800.0,6.6731,6.7079,6.6122,6.6731,757800.0
2008-10-27 15:30:00,7.67,7.74,7.64,7.67,601400.0,6.6731,6.734,6.647,6.6731,601400.0
2008-10-27 15:40:00,7.67,7.75,7.63,7.65,1198100.0,6.6731,6.7427,6.6383,6.6557,1198100.0
2008-10-27 15:50:00,7.65,7.67,7.51,7.56,1131700.0,6.6557,6.6731,6.5339,6.5774,1131700.0
2008-10-28 09:30:00,8.11,8.42,7.97,8.0,721900.0,7.0559,7.3256,6.9341,6.9602,721900.0
2008-10-28 09:40:00,8.0,8.14,7.97,8.01,468000.0,6.9602,7.082,6.9341,6.9689,468000.0
2008-10-28 09:50:00,8.0,8.13,7.88,7.88,528400.0,6.9602,7.0733,6.8558,6.8558,528400.0
2008-10-28 10:00:00,7.88,7.89,7.66,7.66,579800.0,6.8558,6.8645,6.6644,6.6644,579800.0
2008-10-28 10:10:00,7.66,7.8,7.56,7.66,495300.0,6.6644,6.7862,6.5774,6.6644,495300.0
2008-10-28 10:20:00,7.66,7.71,7.56,7.56,355000.0,6.6644,6.7079,6.5774,6.5774,355000.0
2008-10-28 10:30:00,7.56,7.57,7.4,7.41,425500.0,6.5774,6.5861,6.4382,6.4469,425500.0
2008-10-28 10:40:00,7.41,7.41,7.24,7.32,466600.0,6.4469,6.4469,6.299,6.3686,466600.0
2008-10-28 10:50:00,7.32,7.35,7.2,7.25,389100.0,6.3686,6.3947,6.2642,6.3077,389100.0
2008-10-28 11:00:00,7.26,7.59,7.25,7.51,468800.0,6.3164,6.6035,6.3077,6.5339,468800.0
2008-10-28 11:10:00,7.51,7.68,7.51,7.6,404800.0,6.5339,6.6818,6.5339,6.6122,404800.0
2008-10-28 11:20:00,7.6,7.72,7.56,7.72,213300.0,6.6122,6.7166,6.5774,6.7166,213300.0
2008-10-28 11:30:00,7.72,7.8,7.68,7.7,500100.0,6.7166,6.7862,6.6818,6.6992,500100.0
2008-10-28 11:40:00,7.69,7.76,7.61,7.64,384900.0,6.6905,6.7514,6.6209,6.647,384900.0
2008-10-28 11:50:00,7.65,7.71,7.58,7.6,312900.0,6.6557,6.7079,6.5948,6.6122,312900.0
2008-10-28 12:00:00,7.6,7.61,7.53,7.58,110500.0,6.6122,6.6209,6.5513,6.5948,110500.0
2008-10-28 12:10:00,7.57,7.66,7.56,7.59,153500.0,6.5861,6.6644,6.5774,6.6035,153500.0
2008-10-28 12:20:00,7.59,7.6,7.36,7.44,305700.0,6.6035,6.6122,6.4034,6.473,305700.0
2008-10-28 12:30:00,7.45,7.53,7.43,7.48,176300.0,6.4817,6.5513,6.4643,6.5078,176300.0
2008-10-28 12:40:00,7.47,7.58,7.43,7.57,202900.0,6.4991,6.5948,6.4643,6.5861,202900.0
2008-10-28 12:50:00,7.57,7.62,7.55,7.59,121200.0,6.5861,6.6296,6.5687,6.6035,121200.0
2008-10-28 13:00:00,7.58,7.7,7.52,7.69,235200.0,6.5948,6.6992,6.5426,6.6905,235200.0
2008-10-28 13:10:00,7.69,7.7,7.62,7.66,246400.0,6.6905,6.6992,6.6296,6.6644,246400.0
2008-10-28 13:20:00,7.66,7.67,7.56,7.62,219800.0,6.6644,6.6731,6.5774,6.6296,219800.0
2008-10-28 13:30:00,7.63,7.63,7.55,7.58,99800.0,6.6383,6.6383,6.5687,6.5948,99800.0
2008-10-28 13:40:00,7.58,7.61,7.54,7.55,170200.0,6.5948,6.6209,6.56,6.5687,170200.0
2008-10-28 13:50:00,7.54,7.55,7.42,7.46,175100.0,6.56,6.5687,6.4556,6.4904,175100.0
2008-10-28 14:00:00,7.46,7.53,7.44,7.53,151700.0,6.4904,6.5513,6.473,6.5513,151700.0
2008-10-28 14:10:00,7.53,7.68,7.52,7.6,232600.0,6.5513,6.6818,6.5426,6.6122,232600.0
2008-10-28 14:20:00,7.61,7.71,7.6,7.71,332400.0,6.6209,6.7079,6.6122,6.7079,332400.0
2008-10-28 14:30:00,7.71,7.84,7.7,7.82,519100.0,6.7079,6.821,6.6992,6.8036,519100.0
2008-10-28 14:40:00,7.83,8.0,7.8,7.99,626000.0,6.8123,6.9602,6.7862,6.9515,626000.0
2008-10-28 14:50:00,7.99,8.05,7.95,7.98,556200.0,6.9515,7.0037,6.9167,6.9428,556200.0
2008-10-28 15:00:00,7.99,8.03,7.83,7.83,355000.0,6.9515,6.9863,6.8123,6.8123,355000.0
2008-10-28 15:10:00,7.83,8.0,7.83,8.0,586600.0,6.8123,6.9602,6.8123,6.9602,586600.0
2008-10-28 15:20:00,7.99,8.06,7.98,8.05,613000.0,6.9515,7.0124,6.9428,7.0037,613000.0
2008-10-28 15:30:00,8.05,8.13,7.95,8.05,760800.0,7.0037,7.0733,6.9167,7.0037,760800.0
2008-10-28 15:40:00,8.05,8.14,8.05,8.08,631600.0,7.0037,7.082,7.0037,7.0298,631600.0
2008-10-28 15:50:00,8.08,8.2,8.07,8.18,866700.0,7.0298,7.1342,7.0211,7.1168,866700.0
2008-10-29 09:30:00,8.04,8.04,7.75,7.79,260100.0,6.995,6.995,6.7427,6.7775,260100.0
2008-10-29 09:40:00,7.8,8.04,7.8,7.99,310500.0,6.7862,6.995,6.7862,6.9515,310500.0
2008-10-29 09:50:00,7.98,8.0,7.86,7.97,217700.0,6.9428,6.9602,6.8384,6.9341,217700.0
2008-10-29 10:00:00,7.96,8.13,7.93,8.12,633100.0,6.9254,7.0733,6.8993,7.0646,633100.0
2008-10-29 10:10:00,8.12,8.35,8.1,8.23,837200.0,7.0646,7.2647,7.0472,7.1603,837200.0
2008-10-29 10:20:00,8.22,8.46,8.14,8.44,539200.0,7.1516,7.3604,7.082,7.343,539200.0
2008-10-29 10:30:00,8.44,8.47,8.04,8.11,530000.0,7.343,7.3691,6.995,7.0559,530000.0
2008-10-29 10:40:00,8.11,8.16,7.97,8.04,518100.0,7.0559,7.0994,6.9341,6.995,518100.0
2008-10-29 10:50:00,8.05,8.11,7.94,7.96,204900.0,7.0037,7.0559,6.908,6.9254,204900.0
2008-10-29 11:00:00,7.97,8.04,7.95,8.02,202300.0,6.9341,6.995,6.9167,6.9776,202300.0
2008-10-29 11:10:00,8.02,8.02,7.95,8.02,247100.0,6.9776,6.9776,6.9167,6.9776,247100.0
2008-10-29 11:20:00,8.02,8.17,8.01,8.14,1522000.0,6.9776,7.1081,6.9689,7.082,1522000.0
2008-10-29 11:30:00,8.13,8.21,8.11,8.21,270100.0,7.0733,7.1429,7.0559,7.1429,270100.0
2008-10-29 11:40:00,8.21,8.29,8.16,8.24,616700.0,7.1429,7.2125,7.0994,7.169,616700.0
2008-10-29 11:50:00,8.24,8.26,8.15,8.15,231000.0,7.169,7.1864,7.0907,7.0907,231000.0
2008-10-29 12:00:00,8.15,8.17,8.04,8.09,287000.0,7.0907,7.1081,6.995,7.0385,287000.0
2008-10-29 12:10:00,8.09,8.12,8.01,8.11,237500.0,7.0385,7.0646,6.9689,7.0559,237500.0
2008-10-29 12:20:00,8.12,8.23,8.11,8.19,303300.0,7.0646,7.1603,7.0559,7.1255,303300.0
2008-10-29 12:30:00,8.19,8.2,8.02,8.12,217400.0,7.1255,7.1342,6.9776,7.0646,217400.0
2008-10-29 12:40:00,8.11,8.15,8.08,8.09,158500.0,7.0559,7.0907,7.0298,7.0385,158500.0
2008-10-29 12:50:00,8.08,8.09,7.93,7.96,333200.0,7.0298,7.0385,6.8993,6.9254,333200.0
2008-10-29 13:00:00,7.96,8.01,7.91,7.98,201800.0,6.9254,6.9689,6.8819,6.9428,201800.0
2008-10-29 13:10:00,7.99,8.01,7.96,7.98,49600.0,6.9515,6.9689,6.9254,6.9428,49600.0
2008-10-29 13:20:00,7.97,8.03,7.95,7.99,136800.0,6.9341,6.9863,6.9167,6.9515,136800.0
2008-10-29 13:30:00,7.99,8.14,7.99,8.14,216100.0,6.9515,7.082,6.9515,7.082,216100.0
2008-10-29 13:40:00,8.13,8.27,8.11,8.21,237100.0,7.0733,7.1951,7.0559,7.1429,237100.0
2008-10-29 13:50:00,8.21,8.28,8.14,8.17,258600.0,7.1429,7.2038,7.082,7.1081,258600.0
2008-10-29 14:00:00,8.16,8.19,8.02,8.08,240400.0,7.0994,7.1255,6.9776,7.0298,240400.0
2008-10-29 14:10:00,8.08,8.21,7.91,8.15,269800.0,7.0298,7.1429,6.8819,7.0907,269800.0
2008-10-29 14:20:00,8.15,8.21,7.94,8.06,724500.0,7.0907,7.1429,6.908,7.0124,724500.0
2008-10-29 14:30:00,8.07,8.07,7.88,8.04,626300.0,7.0211,7.0211,6.8558,6.995,626300.0
2008-10-29 14:40:00,8.05,8.19,8.04,8.16,388700.0,7.0037,7.1255,6.995,7.0994,388700.0
2008-10-29 14:50:00,8.16,8.16,7.96,8.06,543700.0,7.0994,7.0994,6.9254,7.0124,543700.0
2008-10-29 15:00:00,8.07,8.1,7.75,7.94,1968200.0,7.0211,7.0472,6.7427,6.908,1968200.0
2008-10-29 15:10:00,7.95,8.05,7.91,8.04,1038300.0,6.9167,7.0037,6.8819,6.995,1038300.0
2008-10-29 15:20:00,8.04,8.08,7.93,7.93,1106800.0,6.995,7.0298,6.8993,6.8993,1106800.0
2008-10-29 15:30:00,7.94,7.97,7.85,7.9,934100.0,6.908,6.9341,6.8297,6.8732,934100.0
2008-10-29 15:40:00,7.91,7.95,7.89,7.89,803400.0,6.8819,6.9167,6.8645,6.8645,803400.0
2008-10-29 15:50:00,7.9,8.13,7.79,8.01,2014800.0,6.8732,7.0733,6.7775,6.9689,2014800.0
2008-10-30 09:30:00,8.65,9.16,8.48,9.11,937600.0,7.5257,7.9694,7.3778,7.9259,937600.0
2008-10-30 09:40:00,9.12,9.47,8.87,9.03,1144600.0,7.9346,8.2391,7.7171,7.8563,1144600.0
2008-10-30 09:50:00,9.03,9.24,8.95,8.98,833900.0,7.8563,8.039,7.7867,7.8128,833900.0
2008-10-30 10:00:00,8.98,9.08,8.95,9.05,833600.0,7.8128,7.8998,7.7867,7.8737,833600.0
2008-10-30 10:10:00,9.05,9.25,9.01,9.16,797400.0,7.8737,8.0477,7.8389,7.9694,797400.0
2008-10-30 10:20:00,9.17,9.41,9.13,9.28,1100400.0,7.9781,8.1869,7.9433,8.0738,1100400.0
2008-10-30 10:30:00,9.28,9.3,9.16,9.27,695400.0,8.0738,8.0912,7.9694,8.0651,695400.0
2008-10-30 10:40:00,9.27,9.28,9.06,9.12,321500.0,8.0651,8.0738,7.8824,7.9346,321500.0
2008-10-30 10:50:00,9.12,9.25,9.12,9.2,427800.0,7.9346,8.0477,7.9346,8.0042,427800.0
2008-10-30 11:00:00,9.2,9.24,9.16,9.19,266800.0,8.0042,8.039,7.9694,7.9955,266800.0
2008-10-30 11:10:00,9.2,9.2,9.05,9.07,544400.0,8.0042,8.0042,7.8737,7.8911,544400.0
2008-10-30 11:20:00,9.08,9.12,8.95,9.02,518100.0,7.8998,7.9346,7.7867,7.8476,518100.0
2008-10-30 11:30:00,9.02,9.06,8.95,9.02,350700.0,7.8476,7.8824,7.7867,7.8476,350700.0
2008-10-30 11:40:00,9.01,9.04,8.97,8.99,447700.0,7.8389,7.865,7.8041,7.8215,447700.0
2008-10-30 11:50:00,8.98,9.0,8.92,8.96,420700.0,7.8128,7.8302,7.7606,7.7954,420700.0
2008-10-30 12:00:00,8.96,8.99,8.94,8.95,155800.0,7.7954,7.8215,7.778,7.7867,155800.0
2008-10-30 12:10:00,8.95,8.96,8.84,8.91,490800.0,7.7867,7.7954,7.691,7.7519,490800.0
2008-10-30 12:20:00,8.91,9.02,8.9,8.98,329400.0,7.7519,7.8476,7.7432,7.8128,329400.0
2008-10-30 12:30:00,8.99,9.19,8.99,9.13,404200.0,7.8215,7.9955,7.8215,7.9433,404200.0
2008-10-30 12:40:00,9.13,9.15,9.05,9.05,245800.0,7.9433,7.9607,7.8737,7.8737,245800.0
2008-10-30 12:50:00,9.05,9.06,8.96,8.98,233800.0,7.8737,7.8824,7.7954,7.8128,233800.0
2008-10-30 13:00:00,8.98,8.99,8.96,8.97,167100.0,7.8128,7.8215,7.7954,7.8041,167100.0
2008-10-30 13:10:00,8.97,9.0,8.9,8.91,372000.0,7.8041,7.8302,7.7432,7.7519,372000.0
2008-10-30 13:20:00,8.91,8.93,8.86,8.87,137800.0,7.7519,7.7693,7.7084,7.7171,137800.0
2008-10-30 13:30:00,8.86,8.97,8.86,8.97,219700.0,7.7084,7.8041,7.7084,7.8041,219700.0
2008-10-30 13:40:00,8.97,8.97,8.88,8.93,157500.0,7.8041,7.8041,7.7258,7.7693,157500.0
2008-10-30 13:50:00,8.93,8.98,8.92,8.95,207600.0,7.7693,7.8128,7.7606,7.7867,207600.0
2008-10-30 14:00:00,8.95,9.05,8.95,9.03,360400.0,7.7867,7.8737,7.7867,7.8563,360400.0
2008-10-30 14:10:00,9.04,9.09,8.98,9.0,249900.0,7.865,7.9085,7.8128,7.8302,249900.0
2008-10-30 14:20:00,9.0,9.1,8.99,9.08,189300.0,7.8302,7.9172,7.8215,7.8998,189300.0
2008-10-30 14:30:00,9.08,9.11,9.06,9.09,247000.0,7.8998,7.9259,7.8824,7.9085,247000.0
2008-10-30 14:40:00,9.09,9.15,9.0,9.15,304400.0,7.9085,7.9607,7.8302,7.9607,304400.0
2008-10-30 14:50:00,9.15,9.24,9.14,9.24,390900.0,7.9607,8.039,7.952,8.039,390900.0
2008-10-30 15:00:00,9.24,9.44,9.22,9.41,747200.0,8.039,8.213,8.0216,8.1869,747200.0
2008-10-30 15:10:00,9.39,9.41,9.33,9.39,755500.0,8.1695,8.1869,8.1173,8.1695,755500.0
2008-10-30 15:20:00,9.39,9.49,9.38,9.4,835100.0,8.1695,8.2565,8.1608,8.1782,835100.0
2008-10-30 15:30:00,9.4,9.48,9.34,9.41,559700.0,8.1782,8.2478,8.126,8.1869,559700.0
2008-10-30 15:40:00,9.41,9.54,9.34,9.35,718100.0,8.1869,8.3,8.126,8.1347,718100.0
2008-10-30 15:50:00,9.35,9.5,9.33,9.45,702600.0,8.1347,8.2652,8.1173,8.2217,702600.0
2008-10-31 09:30:00,9.89,9.89,9.4,9.6,1113900.0,8.6046,8.6046,8.1782,8.3522,1113900.0
2008-10-31 09:40:00,9.59,9.63,9.46,9.59,835300.0,8.3435,8.3783,8.2304,8.3435,835300.0
2008-10-31 09:50:00,9.58,9.76,9.58,9.76,961900.0,8.3348,8.4914,8.3348,8.4914,961900.0
2008-10-31 10:00:00,9.76,9.99,9.75,9.99,1044300.0,8.4914,8.6916,8.4827,8.6916,1044300.0
2008-10-31 10:10:00,9.99,10.32,9.96,10.32,1943100.0,8.6916,8.9787,8.6655,8.9787,1943100.0
2008-10-31 10:20:00,10.32,10.55,10.32,10.45,2042600.0,8.9787,9.1788,8.9787,9.0918,2042600.0
2008-10-31 10:30:00,10.45,10.54,10.35,10.43,1459400.0,9.0918,9.1701,9.0048,9.0744,1459400.0
2008-10-31 10:40:00,10.43,10.49,10.43,10.49,714900.0,9.0744,9.1266,9.0744,9.1266,714900.0
2008-10-31 10:50:00,10.48,11.0,10.46,10.96,1942500.0,9.1179,9.5703,9.1005,9.5355,1942500.0
2008-10-31 11:00:00,10.96,11.3,10.87,10.91,1670400.0,9.5355,9.8313,9.4572,9.492,1670400.0
2008-10-31 11:10:00,10.91,11.11,10.6,11.11,1203200.0,9.492,9.666,9.2223,9.666,1203200.0
2008-10-31 11:20:00,11.11,11.24,11.04,11.22,1168300.0,9.666,9.7791,9.6051,9.7617,1168300.0
2008-10-31 11:30:00,11.22,11.25,11.03,11.18,901400.0,9.7617,9.7878,9.5964,9.7269,901400.0
2008-10-31 11:40:00,11.18,11.21,11.1,11.13,684500.0,9.7269,9.753,9.6573,9.6834,684500.0
2008-10-31 11:50:00,11.14,11.23,11.12,11.21,668600.0,9.6921,9.7704,9.6747,9.753,668600.0
2008-10-31 12:00:00,11.2,11.25,11.12,11.24,919200.0,9.7443,9.7878,9.6747,9.7791,919200.0
2008-10-31 12:10:00,11.25,11.37,11.12,11.15,1047800.0,9.7878,9.8922,9.6747,9.7008,1047800.0
2008-10-31 12:20:00,11.14,11.27,11.03,11.18,520800.0,9.6921,9.8052,9.5964,9.7269,520800.0
2008-10-31 12:30:00,11.18,11.2,11.1,11.16,354900.0,9.7269,9.7443,9.6573,9.7095,354900.0
2008-10-31 12:40:00,11.16,11.25,11.15,11.24,743700.0,9.7095,9.7878,9.7008,9.7791,743700.0
2008-10-31 12:50:00,11.24,11.28,11.2,11.24,548600.0,9.7791,9.8139,9.7443,9.7791,548600.0
2008-10-31 13:00:00,11.24,11.3,11.22,11.3,449400.0,9.7791,9.8313,9.7617,9.8313,449400.0
2008-10-31 13:10:00,11.3,11.55,11.18,11.55,1044300.0,9.8313,10.0488,9.7269,10.0488,1044300.0
2008-10-31 13:20:00,11.55,11.9,11.53,11.68,1148600.0,10.0488,10.3533,10.0314,10.1619,1148600.0
2008-10-31 13:30:00,11.68,11.79,11.54,11.65,539700.0,10.1619,10.2576,10.0401,10.1358,539700.0
2008-10-31 13:40:00,11.65,11.66,11.38,11.47,622900.0,10.1358,10.1445,9.9009,9.9792,622900.0
2008-10-31 13:50:00,11.47,11.6,11.4,11.58,408300.0,9.9792,10.0923,9.9183,10.0749,408300.0
2008-10-31 14:00:00,11.6,11.61,11.48,11.58,630400.0,10.0923,10.101,9.9879,10.0749,630400.0
2008-10-31 14:10:00,11.58,11.58,11.24,11.25,589800.0,10.0749,10.0749,9.7791,9.7878,589800.0
2008-10-31 14:20:00,11.24,11.25,10.79,10.86,1428900.0,9.7791,9.7878,9.3876,9.4485,1428900.0
2008-10-31 14:30:00,10.86,11.09,10.75,11.03,715500.0,9.4485,9.6486,9.3528,9.5964,715500.0
2008-10-31 14:40:00,11.03,11.06,10.75,10.82,592500.0,9.5964,9.6225,9.3528,9.4137,592500.0
2008-10-31 14:50:00,10.81,10.94,10.81,10.86,323800.0,9.405,9.5181,9.405,9.4485,323800.0
2008-10-31 15:00:00,10.86,10.92,10.68,10.76,452800.0,9.4485,9.5007,9.2919,9.3615,452800.0
2008-10-31 15:10:00,10.77,10.77,10.45,10.46,834000.0,9.3702,9.3702,9.0918,9.1005,834000.0
2008-10-31 15:20:00,10.46,10.6,10.38,10.57,621000.0,9.1005,9.2223,9.0309,9.1962,621000.0
2008-10-31 15:30:00,10.57,10.83,10.55,10.77,687100.0,9.1962,9.4224,9.1788,9.3702,687100.0
2008-10-31 15:40:00,10.78,10.83,10.57,10.77,637500.0,9.3789,9.4224,9.1962,9.3702,637500.0
2008-10-31 15:50:00,10.77,10.98,10.75,10.96,1320500.0,9.3702,9.5529,9.3528,9.5355,1320500.0
2008-11-03 09:30:00,11.1,11.5,10.99,11.46,1281900.0,9.6573,10.0053,9.5616,9.9705,1281900.0
2008-11-03 09:40:00,11.46,11.72,11.39,11.66,1210900.0,9.9705,10.1967,9.9096,10.1445,1210900.0
2008-11-03 09:50:00,11.67,11.67,11.3,11.4,1192200.0,10.1532,10.1532,9.8313,9.9183,1192200.0
2008-11-03 10:00:00,11.41,11.42,11.12,11.35,656200.0,9.927,9.9357,9.6747,9.8748,656200.0
2008-11-03 10:10:00,11.34,11.35,11.18,11.22,528000.0,9.8661,9.8748,9.7269,9.7617,528000.0
2008-11-03 10:20:00,11.22,11.24,11.0,11.01,600800.0,9.7617,9.7791,9.5703,9.579,600800.0
2008-11-03 10:30:00,11.0,11.46,11.0,11.4,781300.0,9.5703,9.9705,9.5703,9.9183,781300.0
2008-11-03 10:40:00,11.4,11.43,11.15,11.21,380500.0,9.9183,9.9444,9.7008,9.753,380500.0
2008-11-03 10:50:00,11.21,11.28,11.11,11.24,322100.0,9.753,9.8139,9.666,9.7791,322100.0
2008-11-03 11:00:00,11.25,11.29,11.15,11.17,358800.0,9.7878,9.8226,9.7008,9.7182,358800.0
2008-11-03 11:10:00,11.17,11.19,11.06,11.08,456100.0,9.7182,9.7356,9.6225,9.6399,456100.0
2008-11-03 11:20:00,11.09,11.25,11.03,11.23,408000.0,9.6486,9.7878,9.5964,9.7704,408000.0
2008-11-03 11:30:00,11.24,11.3,11.19,11.27,177000.0,9.7791,9.8313,9.7356,9.8052,177000.0
2008-11-03 11:40:00,11.27,11.34,11.23,11.24,191500.0,9.8052,9.8661,9.7704,9.7791,191500.0
2008-11-03 11:50:00,11.25,11.29,11.2,11.21,264000.0,9.7878,9.8226,9.7443,9.753,264000.0
2008-11-03 12:00:00,11.21,11.24,11.19,11.22,191700.0,9.753,9.7791,9.7356,9.7617,191700.0
2008-11-03 12:10:00,11.22,11.22,11.16,11.19,135600.0,9.7617,9.7617,9.7095,9.7356,135600.0
2008-11-03 12:20:00,11.19,11.24,11.18,11.21,213500.0,9.7356,9.7791,9.7269,9.753,213500.0
2008-11-03 12:30:00,11.21,11.26,11.2,11.2,108500.0,9.753,9.7965,9.7443,9.7443,108500.0
2008-11-03 12:40:00,11.2,11.25,11.2,11.23,169200.0,9.7443,9.7878,9.7443,9.7704,169200.0
2008-11-03 12:50:00,11.23,11.25,11.22,11.25,155900.0,9.7704,9.7878,9.7617,9.7878,155900.0
2008-11-03 13:00:00,11.24,11.33,11.24,11.32,169800.0,9.7791,9.8574,9.7791,9.8487,169800.0
2008-11-03 13:10:00,11.31,11.33,11.29,11.3,242700.0,9.84,9.8574,9.8226,9.8313,242700.0
2008-11-03 13:20:00,11.31,11.35,11.3,11.33,127900.0,9.84,9.8748,9.8313,9.8574,127900.0
2008-11-03 13:30:00,11.33,11.33,11.3,11.32,119900.0,9.8574,9.8574,9.8313,9.8487,119900.0
2008-11-03 13:40:00,11.32,11.35,11.3,11.34,211000.0,9.8487,9.8748,9.8313,9.8661,211000.0
2008-11-03 13:50:00,11.33,11.37,11.3,11.32,111500.0,9.8574,9.8922,9.8313,9.8487,111500.0
2008-11-03 14:00:00,11.32,11.32,11.25,11.31,192800.0,9.8487,9.8487,9.7878,9.84,192800.0
2008-11-03 14:10:00,11.31,11.35,11.29,11.32,208000.0,9.84,9.8748,9.8226,9.8487,208000.0
2008-11-03 14:20:00,11.31,11.36,11.31,11.36,217300.0,9.84,9.8835,9.84,9.8835,217300.0
2008-11-03 14:30:00,11.36,11.48,11.33,11.47,361000.0,9.8835,9.9879,9.8574,9.9792,361000.0
2008-11-03 14:40:00,11.46,11.49,11.41,11.47,271300.0,9.9705,9.9966,9.927,9.9792,271300.0
2008-11-03 14:50:00,11.46,11.48,11.44,11.46,322200.0,9.9705,9.9879,9.9531,9.9705,322200.0
2008-11-03 15:00:00,11.46,11.46,11.35,11.42,404400.0,9.9705,9.9705,9.8748,9.9357,404400.0
2008-11-03 15:10:00,11.42,11.47,11.4,11.46,243100.0,9.9357,9.9792,9.9183,9.9705,243100.0
2008-11-03 15:20:00,11.45,11.52,11.45,11.51,610700.0,9.9618,10.0227,9.9618,10.014,610700.0
2008-11-03 15:30:00,11.51,11.57,11.5,11.57,464100.0,10.014,10.0662,10.0053,10.0662,464100.0
2008-11-03 15:40:00,11.56,11.69,11.56,11.68,814100.0,10.0575,10.1706,10.0575,10.1619,814100.0
2008-11-03 15:50:00,11.68,11.69,11.5,11.53,1208100.0,10.1619,10.1706,10.0053,10.0314,1208100.0
2008-11-04 09:30:00,11.08,11.1,10.03,10.75,2326900.0,9.6399,9.6573,8.7264,9.3528,2326900.0
2008-11-04 09:40:00,10.75,10.88,10.74,10.83,916300.0,9.3528,9.4659,9.3441,9.4224,916300.0
2008-11-04 09:50:00,10.83,10.95,10.78,10.94,799800.0,9.4224,9.5268,9.3789,9.5181,799800.0
2008-11-04 10:00:00,10.94,10.95,10.6,10.83,788800.0,9.5181,9.5268,9.2223,9.4224,788800.0
2008-11-04 10:10:00,10.83,11.15,10.82,11.07,641700.0,9.4224,9.7008,9.4137,9.6312,641700.0
2008-11-04 10:20:00,11.06,11.2,11.02,11.17,1094500.0,9.6225,9.7443,9.5877,9.7182,1094500.0
2008-11-04 10:30:00,11.18,11.35,11.17,11.35,670200.0,9.7269,9.8748,9.7182,9.8748,670200.0
2008-11-04 10:40:00,11.34,11.44,11.34,11.39,553900.0,9.8661,9.9531,9.8661,9.9096,553900.0
2008-11-04 10:50:00,11.39,11.4,11.08,11.19,555400.0,9.9096,9.9183,9.6399,9.7356,555400.0
2008-11-04 11:00:00,11.19,11.3,11.09,11.09,514100.0,9.7356,9.8313,9.6486,9.6486,514100.0
2008-11-04 11:10:00,11.09,11.18,11.05,11.13,655600.0,9.6486,9.7269,9.6138,9.6834,655600.0
2008-11-04 11:20:00,11.14,11.16,11.02,11.08,520700.0,9.6921,9.7095,9.5877,9.6399,520700.0
2008-11-04 11:30:00,11.08,11.19,11.06,11.15,604700.0,9.6399,9.7356,9.6225,9.7008,604700.0
2008-11-04 11:40:00,11.15,11.24,11.15,11.21,365900.0,9.7008,9.7791,9.7008,9.753,365900.0
2008-11-04 11:50:00,11.21,11.26,11.1,11.18,505000.0,9.753,9.7965,9.6573,9.7269,505000.0
2008-11-04 12:00:00,11.19,11.19,11.04,11.06,309000.0,9.7356,9.7356,9.6051,9.6225,309000.0
2008-11-04 12:10:00,11.05,11.09,11.04,11.04,238300.0,9.6138,9.6486,9.6051,9.6051,238300.0
2008-11-04 12:20:00,11.04,11.06,10.93,10.93,630100.0,9.6051,9.6225,9.5094,9.5094,630100.0
2008-11-04 12:30:00,10.93,10.95,10.83,10.9,460800.0,9.5094,9.5268,9.4224,9.4833,460800.0
2008-11-04 12:40:00,10.9,10.94,10.8,10.91,315500.0,9.4833,9.5181,9.3963,9.492,315500.0
2008-11-04 12:50:00,10.9,11.0,10.9,10.98,290500.0,9.4833,9.5703,9.4833,9.5529,290500.0
2008-11-04 13:00:00,10.99,10.99,10.89,10.95,293700.0,9.5616,9.5616,9.4746,9.5268,293700.0
2008-11-04 13:10:00,10.95,11.1,10.95,11.05,461600.0,9.5268,9.6573,9.5268,9.6138,461600.0
2008-11-04 13:20:00,11.05,11.1,10.92,11.01,430000.0,9.6138,9.6573,9.5007,9.579,430000.0
2008-11-04 13:30:00,11.01,11.02,10.91,10.92,576900.0,9.579,9.5877,9.492,9.5007,576900.0
2008-11-04 13:40:00,10.93,11.01,10.92,10.96,470000.0,9.5094,9.579,9.5007,9.5355,470000.0
2008-11-04 13:50:00,10.96,10.99,10.88,10.89,293900.0,9.5355,9.5616,9.4659,9.4746,293900.0
2008-11-04 14:00:00,10.88,10.91,10.82,10.88,415400.0,9.4659,9.492,9.4137,9.4659,415400.0
2008-11-04 14:10:00,10.88,10.98,10.87,10.97,384400.0,9.4659,9.5529,9.4572,9.5442,384400.0
2008-11-04 14:20:00,10.96,11.01,10.92,10.97,381400.0,9.5355,9.579,9.5007,9.5442,381400.0
2008-11-04 14:30:00,10.97,10.98,10.88,10.91,156500.0,9.5442,9.5529,9.4659,9.492,156500.0
2008-11-04 14:40:00,10.9,11.0,10.9,10.91,234300.0,9.4833,9.5703,9.4833,9.492,234300.0
2008-11-04 14:50:00,10.91,10.96,10.83,10.94,351400.0,9.492,9.5355,9.4224,9.5181,351400.0
2008-11-04 15:00:00,10.94,10.96,10.84,10.95,337500.0,9.5181,9.5355,9.4311,9.5268,337500.0
2008-11-04 15:10:00,10.96,11.0,10.91,10.98,458800.0,9.5355,9.5703,9.492,9.5529,458800.0
2008-11-04 15:20:00,10.99,11.15,10.99,11.0,928300.0,9.5616,9.7008,9.5616,9.5703,928300.0
2008-11-04 15:30:00,11.0,11.17,10.98,11.13,470900.0,9.5703,9.7182,9.5529,9.6834,470900.0
2008-11-04 15:40:00,11.14,11.2,11.05,11.14,911000.0,9.6921,9.7443,9.6138,9.6921,911000.0
2008-11-04 15:50:00,11.14,11.35,11.05,11.31,1704900.0,9.6921,9.8748,9.6138,9.84,1704900.0
2008-11-05 09:30:00,11.15,11.2,10.66,11.17,1363100.0,9.7008,9.7443,9.2745,9.7182,1363100.0
2008-11-05 09:40:00,11.17,11.28,11.1,11.27,626900.0,9.7182,9.8139,9.6573,9.8052,626900.0
2008-11-05 09:50:00,11.28,11.36,11.15,11.15,392800.0,9.8139,9.8835,9.7008,9.7008,392800.0
2008-11-05 10:00:00,11.15,11.29,11.15,11.17,317500.0,9.7008,9.8226,9.7008,9.7182,317500.0
2008-11-05 10:10:00,11.18,11.19,10.96,10.99,665400.0,9.7269,9.7356,9.5355,9.5616,665400.0
2008-11-05 10:20:00,10.99,11.07,10.99,11.06,410900.0,9.5616,9.6312,9.5616,9.6225,410900.0
2008-11-05 10:30:00,11.06,11.16,11.03,11.15,614500.0,9.6225,9.7095,9.5964,9.7008,614500.0
2008-11-05 10:40:00,11.14,11.23,11.14,11.2,659500.0,9.6921,9.7704,9.6921,9.7443,659500.0
2008-11-05 10:50:00,11.19,11.22,10.98,11.0,499800.0,9.7356,9.7617,9.5529,9.5703,499800.0
2008-11-05 11:00:00,11.0,11.07,11.0,11.04,287700.0,9.5703,9.6312,9.5703,9.6051,287700.0
2008-11-05 11:10:00,11.04,11.29,11.03,11.11,733600.0,9.6051,9.8226,9.5964,9.666,733600.0
2008-11-05 11:20:00,11.12,11.23,11.12,11.19,368700.0,9.6747,9.7704,9.6747,9.7356,368700.0
2008-11-05 11:30:00,11.19,11.24,11.16,11.2,283900.0,9.7356,9.7791,9.7095,9.7443,283900.0
2008-11-05 11:40:00,11.21,11.22,11.12,11.19,371900.0,9.753,9.7617,9.6747,9.7356,371900.0
2008-11-05 11:50:00,11.19,11.23,11.1,11.2,370600.0,9.7356,9.7704,9.6573,9.7443,370600.0
2008-11-05 12:00:00,11.21,11.22,11.2,11.2,303000.0,9.753,9.7617,9.7443,9.7443,303000.0
2008-11-05 12:10:00,11.21,11.22,11.19,11.2,240700.0,9.753,9.7617,9.7356,9.7443,240700.0
2008-11-05 12:20:00,11.19,11.21,11.17,11.18,343200.0,9.7356,9.753,9.7182,9.7269,343200.0
2008-11-05 12:30:00,11.18,11.22,11.18,11.18,392600.0,9.7269,9.7617,9.7269,9.7269,392600.0
2008-11-05 12:40:00,11.19,11.2,11.07,11.07,342600.0,9.7356,9.7443,9.6312,9.6312,342600.0
2008-11-05 12:50:00,11.07,11.08,10.93,10.99,221800.0,9.6312,9.6399,9.5094,9.5616,221800.0
2008-11-05 13:00:00,10.99,11.1,10.99,11.05,196400.0,9.5616,9.6573,9.5616,9.6138,196400.0
2008-11-05 13:10:00,11.06,11.08,11.0,11.03,325500.0,9.6225,9.6399,9.5703,9.5964,325500.0
2008-11-05 13:20:00,11.02,11.04,10.98,11.04,322000.0,9.5877,9.6051,9.5529,9.6051,322000.0
2008-11-05 13:30:00,11.05,11.06,11.0,11.02,309800.0,9.6138,9.6225,9.5703,9.5877,309800.0
2008-11-05 13:40:00,11.02,11.09,11.02,11.09,200100.0,9.5877,9.6486,9.5877,9.6486,200100.0
2008-11-05 13:50:00,11.09,11.1,11.05,11.05,230600.0,9.6486,9.6573,9.6138,9.6138,230600.0
2008-11-05 14:00:00,11.05,11.12,11.04,11.06,197000.0,9.6138,9.6747,9.6051,9.6225,197000.0
2008-11-05 14:10:00,11.05,11.09,11.05,11.06,164100.0,9.6138,9.6486,9.6138,9.6225,164100.0
2008-11-05 14:20:00,11.06,11.08,11.04,11.05,160500.0,9.6225,9.6399,9.6051,9.6138,160500.0
2008-11-05 14:30:00,11.06,11.12,11.05,11.06,283500.0,9.6225,9.6747,9.6138,9.6225,283500.0
2008-11-05 14:40:00,11.07,11.09,11.06,11.07,219700.0,9.6312,9.6486,9.6225,9.6312,219700.0
2008-11-05 14:50:00,11.06,11.07,11.03,11.04,314200.0,9.6225,9.6312,9.5964,9.6051,314200.0
2008-11-05 15:00:00,11.05,11.05,11.01,11.01,387200.0,9.6138,9.6138,9.579,9.579,387200.0
2008-11-05 15:10:00,11.01,11.02,10.8,10.85,595400.0,9.579,9.5877,9.3963,9.4398,595400.0
2008-11-05 15:20:00,10.85,10.87,10.52,10.52,634000.0,9.4398,9.4572,9.1527,9.1527,634000.0
2008-11-05 15:30:00,10.52,10.57,10.28,10.28,536600.0,9.1527,9.1962,8.9439,8.9439,536600.0
2008-11-05 15:40:00,10.28,10.66,10.28,10.57,772600.0,8.9439,9.2745,8.9439,9.1962,772600.0
2008-11-05 15:50:00,10.57,10.6,10.34,10.47,833900.0,9.1962,9.2223,8.9961,9.1092,833900.0
2008-11-06 09:30:00,10.25,10.61,10.21,10.5,619100.0,8.9178,9.231,8.883,9.1353,619100.0
2008-11-06 09:40:00,10.51,10.58,10.37,10.38,269400.0,9.144,9.2049,9.0222,9.0309,269400.0
2008-11-06 09:50:00,10.37,10.45,10.1,10.28,431200.0,9.0222,9.0918,8.7873,8.9439,431200.0
2008-11-06 10:00:00,10.27,10.39,10.12,10.31,294000.0,8.9352,9.0396,8.8047,8.97,294000.0
2008-11-06 10:10:00,10.31,10.45,10.29,10.39,332200.0,8.97,9.0918,8.9526,9.0396,332200.0
2008-11-06 10:20:00,10.39,10.44,10.2,10.25,413100.0,9.0396,9.0831,8.8743,8.9178,413100.0
2008-11-06 10:30:00,10.25,10.25,10.15,10.18,202200.0,8.9178,8.9178,8.8308,8.8569,202200.0
2008-11-06 10:40:00,10.18,10.29,10.16,10.21,223300.0,8.8569,8.9526,8.8395,8.883,223300.0
2008-11-06 10:50:00,10.22,10.36,10.2,10.36,241100.0,8.8917,9.0135,8.8743,9.0135,241100.0
2008-11-06 11:00:00,10.36,10.38,10.26,10.27,254800.0,9.0135,9.0309,8.9265,8.9352,254800.0
2008-11-06 11:10:00,10.27,10.27,10.04,10.1,467200.0,8.9352,8.9352,8.7351,8.7873,467200.0
2008-11-06 11:20:00,10.1,10.29,10.05,10.28,289800.0,8.7873,8.9526,8.7438,8.9439,289800.0
2008-11-06 11:30:00,10.27,10.42,10.23,10.4,419800.0,8.9352,9.0657,8.9004,9.0483,419800.0
2008-11-06 11:40:00,10.41,10.46,10.35,10.35,329100.0,9.057,9.1005,9.0048,9.0048,329100.0
2008-11-06 11:50:00,10.36,10.37,10.23,10.3,317300.0,9.0135,9.0222,8.9004,8.9613,317300.0
2008-11-06 12:00:00,10.31,10.31,10.14,10.15,252100.0,8.97,8.97,8.8221,8.8308,252100.0
2008-11-06 12:10:00,10.14,10.22,10.11,10.11,163800.0,8.8221,8.8917,8.796,8.796,163800.0
2008-11-06 12:20:00,10.11,10.13,10.06,10.12,162000.0,8.796,8.8134,8.7525,8.8047,162000.0
2008-11-06 12:30:00,10.12,10.13,10.05,10.08,163000.0,8.8047,8.8134,8.7438,8.7699,163000.0
2008-11-06 12:40:00,10.08,10.09,10.03,10.07,163800.0,8.7699,8.7786,8.7264,8.7612,163800.0
2008-11-06 12:50:00,10.07,10.14,10.05,10.11,123900.0,8.7612,8.8221,8.7438,8.796,123900.0
2008-11-06 13:00:00,10.11,10.14,10.05,10.06,242600.0,8.796,8.8221,8.7438,8.7525,242600.0
2008-11-06 13:10:00,10.06,10.07,9.91,9.93,360400.0,8.7525,8.7612,8.622,8.6394,360400.0
2008-11-06 13:20:00,9.93,10.07,9.92,10.05,236800.0,8.6394,8.7612,8.6307,8.7438,236800.0
2008-11-06 13:30:00,10.04,10.05,9.97,9.97,119500.0,8.7351,8.7438,8.6742,8.6742,119500.0
2008-11-06 13:40:00,9.96,9.97,9.9,9.92,172500.0,8.6655,8.6742,8.6133,8.6307,172500.0
2008-11-06 13:50:00,9.91,9.97,9.83,9.97,245800.0,8.622,8.6742,8.5523,8.6742,245800.0
2008-11-06 14:00:00,9.97,10.0,9.91,9.93,245000.0,8.6742,8.7003,8.622,8.6394,245000.0
2008-11-06 14:10:00,9.94,9.98,9.89,9.95,204000.0,8.6481,8.6829,8.6046,8.6568,204000.0
2008-11-06 14:20:00,9.95,9.95,9.73,9.75,294200.0,8.6568,8.6568,8.4653,8.4827,294200.0
2008-11-06 14:30:00,9.75,9.99,9.75,9.98,284100.0,8.4827,8.6916,8.4827,8.6829,284100.0
2008-11-06 14:40:00,9.99,10.01,9.86,9.9,526500.0,8.6916,8.709,8.5784,8.6133,526500.0
2008-11-06 14:50:00,9.89,9.98,9.75,9.78,307900.0,8.6046,8.6829,8.4827,8.5088,307900.0
2008-11-06 15:00:00,9.78,9.83,9.57,9.59,394800.0,8.5088,8.5523,8.3261,8.3435,394800.0
2008-11-06 15:10:00,9.6,9.68,9.54,9.63,349200.0,8.3522,8.4218,8.3,8.3783,349200.0
2008-11-06 15:20:00,9.63,9.69,9.57,9.58,254900.0,8.3783,8.4305,8.3261,8.3348,254900.0
2008-11-06 15:30:00,9.58,9.6,9.46,9.47,595500.0,8.3348,8.3522,8.2304,8.2391,595500.0
2008-11-06 15:40:00,9.46,9.58,9.4,9.48,850100.0,8.2304,8.3348,8.1782,8.2478,850100.0
2008-11-06 15:50:00,9.48,9.6,9.48,9.53,928100.0,8.2478,8.3522,8.2478,8.2913,928100.0
2008-11-07 09:30:00,10.07,10.14,9.54,9.69,713200.0,8.7612,8.8221,8.3,8.4305,713200.0
2008-11-07 09:40:00,9.7,9.82,9.42,9.47,353600.0,8.4392,8.5436,8.1956,8.2391,353600.0
2008-11-07 09:50:00,9.46,9.59,9.44,9.5,415900.0,8.2304,8.3435,8.213,8.2652,415900.0
2008-11-07 10:00:00,9.5,9.72,9.48,9.7,414000.0,8.2652,8.4566,8.2478,8.4392,414000.0
2008-11-07 10:10:00,9.69,9.74,9.53,9.54,358900.0,8.4305,8.474,8.2913,8.3,358900.0
2008-11-07 10:20:00,9.56,9.66,9.55,9.62,237900.0,8.3174,8.4044,8.3087,8.3696,237900.0
2008-11-07 10:30:00,9.63,9.69,9.57,9.69,249300.0,8.3783,8.4305,8.3261,8.4305,249300.0
2008-11-07 10:40:00,9.69,9.69,9.52,9.55,286200.0,8.4305,8.4305,8.2826,8.3087,286200.0
2008-11-07 10:50:00,9.55,9.58,9.47,9.47,201500.0,8.3087,8.3348,8.2391,8.2391,201500.0
2008-11-07 11:00:00,9.47,9.54,9.46,9.46,175800.0,8.2391,8.3,8.2304,8.2304,175800.0
2008-11-07 11:10:00,9.46,9.56,9.44,9.54,306200.0,8.2304,8.3174,8.213,8.3,306200.0
2008-11-07 11:20:00,9.54,9.62,9.52,9.52,297700.0,8.3,8.3696,8.2826,8.2826,297700.0
2008-11-07 11:30:00,9.52,9.55,9.5,9.5,202800.0,8.2826,8.3087,8.2652,8.2652,202800.0
2008-11-07 11:40:00,9.5,9.54,9.46,9.52,152800.0,8.2652,8.3,8.2304,8.2826,152800.0
2008-11-07 11:50:00,9.51,9.64,9.51,9.63,266000.0,8.2739,8.387,8.2739,8.3783,266000.0
2008-11-07 12:00:00,9.63,9.69,9.54,9.56,149000.0,8.3783,8.4305,8.3,8.3174,149000.0
2008-11-07 12:10:00,9.56,9.6,9.45,9.45,125100.0,8.3174,8.3522,8.2217,8.2217,125100.0
2008-11-07 12:20:00,9.46,9.5,9.41,9.41,124600.0,8.2304,8.2652,8.1869,8.1869,124600.0
2008-11-07 12:30:00,9.41,9.45,9.33,9.42,230100.0,8.1869,8.2217,8.1173,8.1956,230100.0
2008-11-07 12:40:00,9.41,9.46,9.41,9.44,102100.0,8.1869,8.2304,8.1869,8.213,102100.0
2008-11-07 12:50:00,9.44,9.46,9.38,9.42,81800.0,8.213,8.2304,8.1608,8.1956,81800.0
2008-11-07 13:00:00,9.41,9.46,9.36,9.36,87400.0,8.1869,8.2304,8.1434,8.1434,87400.0
2008-11-07 13:10:00,9.36,9.39,9.33,9.34,123900.0,8.1434,8.1695,8.1173,8.126,123900.0
2008-11-07 13:20:00,9.35,9.37,9.31,9.36,141600.0,8.1347,8.1521,8.0999,8.1434,141600.0
2008-11-07 13:30:00,9.37,9.38,9.27,9.31,144700.0,8.1521,8.1608,8.0651,8.0999,144700.0
2008-11-07 13:40:00,9.31,9.32,9.27,9.27,199900.0,8.0999,8.1086,8.0651,8.0651,199900.0
2008-11-07 13:50:00,9.26,9.33,9.25,9.31,135700.0,8.0564,8.1173,8.0477,8.0999,135700.0
2008-11-07 14:00:00,9.3,9.36,9.3,9.32,179200.0,8.0912,8.1434,8.0912,8.1086,179200.0
2008-11-07 14:10:00,9.32,9.37,9.31,9.35,151700.0,8.1086,8.1521,8.0999,8.1347,151700.0
2008-11-07 14:20:00,9.35,9.35,9.29,9.34,168000.0,8.1347,8.1347,8.0825,8.126,168000.0
2008-11-07 14:30:00,9.34,9.41,9.33,9.41,194300.0,8.126,8.1869,8.1173,8.1869,194300.0
2008-11-07 14:40:00,9.41,9.65,9.41,9.6,416000.0,8.1869,8.3957,8.1869,8.3522,416000.0
2008-11-07 14:50:00,9.6,9.65,9.36,9.36,304400.0,8.3522,8.3957,8.1434,8.1434,304400.0
2008-11-07 15:00:00,9.36,9.39,9.32,9.35,176900.0,8.1434,8.1695,8.1086,8.1347,176900.0
2008-11-07 15:10:00,9.37,9.43,9.26,9.26,171700.0,8.1521,8.2043,8.0564,8.0564,171700.0
2008-11-07 15:20:00,9.26,9.3,9.17,9.21,402500.0,8.0564,8.0912,7.9781,8.0129,402500.0
2008-11-07 15:30:00,9.21,9.3,9.17,9.25,299800.0,8.0129,8.0912,7.9781,8.0477,299800.0
2008-11-07 15:40:00,9.25,9.39,9.25,9.31,396100.0,8.0477,8.1695,8.0477,8.0999,396100.0
2008-11-07 15:50:00,9.31,9.49,9.25,9.45,794500.0,8.0999,8.2565,8.0477,8.2217,794500.0
2008-11-10 09:30:00,9.05,9.24,8.97,9.1,733000.0,7.8737,8.039,7.8041,7.9172,733000.0
2008-11-10 09:40:00,9.1,9.18,9.02,9.04,254500.0,7.9172,7.9868,7.8476,7.865,254500.0
2008-11-10 09:50:00,9.04,9.1,8.96,9.08,351600.0,7.865,7.9172,7.7954,7.8998,351600.0
2008-11-10 10:00:00,9.08,9.15,9.02,9.09,248300.0,7.8998,7.9607,7.8476,7.9085,248300.0
2008-11-10 10:10:00,9.1,9.17,9.05,9.09,242400.0,7.9172,7.9781,7.8737,7.9085,242400.0
2008-11-10 10:20:00,9.09,9.25,9.08,9.14,378700.0,7.9085,8.0477,7.8998,7.952,378700.0
2008-11-10 10:30:00,9.14,9.17,9.08,9.13,324100.0,7.952,7.9781,7.8998,7.9433,324100.0
2008-11-10 10:40:00,9.13,9.19,9.09,9.1,123800.0,7.9433,7.9955,7.9085,7.9172,123800.0
2008-11-10 10:50:00,9.11,9.19,9.1,9.19,116700.0,7.9259,7.9955,7.9172,7.9955,116700.0
2008-11-10 11:00:00,9.18,9.18,9.09,9.09,136900.0,7.9868,7.9868,7.9085,7.9085,136900.0
2008-11-10 11:10:00,9.1,9.13,9.07,9.11,153000.0,7.9172,7.9433,7.8911,7.9259,153000.0
2008-11-10 11:20:00,9.11,9.31,9.11,9.27,204100.0,7.9259,8.0999,7.9259,8.0651,204100.0
2008-11-10 11:30:00,9.28,9.39,9.19,9.34,272200.0,8.0738,8.1695,7.9955,8.126,272200.0
2008-11-10 11:40:00,9.34,9.34,9.16,9.16,249400.0,8.126,8.126,7.9694,7.9694,249400.0
2008-11-10 11:50:00,9.17,9.23,9.14,9.21,155200.0,7.9781,8.0303,7.952,8.0129,155200.0
2008-11-10 12:00:00,9.21,9.23,9.19,9.21,118600.0,8.0129,8.0303,7.9955,8.0129,118600.0
2008-11-10 12:10:00,9.21,9.25,9.15,9.17,72800.0,8.0129,8.0477,7.9607,7.9781,72800.0
2008-11-10 12:20:00,9.15,9.19,9.11,9.14,111800.0,7.9607,7.9955,7.9259,7.952,111800.0
2008-11-10 12:30:00,9.14,9.19,9.06,9.1,340100.0,7.952,7.9955,7.8824,7.9172,340100.0
2008-11-10 12:40:00,9.1,9.12,8.96,8.98,412600.0,7.9172,7.9346,7.7954,7.8128,412600.0
2008-11-10 12:50:00,8.98,8.98,8.91,8.95,218700.0,7.8128,7.8128,7.7519,7.7867,218700.0
2008-11-10 13:00:00,8.96,9.05,8.91,9.04,301600.0,7.7954,7.8737,7.7519,7.865,301600.0
2008-11-10 13:10:00,9.05,9.1,8.99,9.0,145600.0,7.8737,7.9172,7.8215,7.8302,145600.0
2008-11-10 13:20:00,9.0,9.09,8.93,9.07,157800.0,7.8302,7.9085,7.7693,7.8911,157800.0
2008-11-10 13:30:00,9.07,9.12,9.0,9.05,140900.0,7.8911,7.9346,7.8302,7.8737,140900.0
2008-11-10 13:40:00,9.05,9.05,8.94,8.97,193000.0,7.8737,7.8737,7.778,7.8041,193000.0
2008-11-10 13:50:00,8.98,9.03,8.92,9.01,243400.0,7.8128,7.8563,7.7606,7.8389,243400.0
2008-11-10 14:00:00,9.0,9.04,8.99,9.02,189500.0,7.8302,7.865,7.8215,7.8476,189500.0
2008-11-10 14:10:00,9.01,9.02,8.94,8.96,172000.0,7.8389,7.8476,7.778,7.7954,172000.0
2008-11-10 14:20:00,8.95,9.0,8.91,8.95,262900.0,7.7867,7.8302,7.7519,7.7867,262900.0
2008-11-10 14:30:00,8.97,9.01,8.96,8.97,177500.0,7.8041,7.8389,7.7954,7.8041,177500.0
2008-11-10 14:40:00,8.98,9.0,8.94,8.95,174700.0,7.8128,7.8302,7.778,7.7867,174700.0
2008-11-10 14:50:00,8.95,8.98,8.85,8.91,399800.0,7.7867,7.8128,7.6997,7.7519,399800.0
2008-11-10 15:00:00,8.91,8.92,8.82,8.84,340500.0,7.7519,7.7606,7.6736,7.691,340500.0
2008-11-10 15:10:00,8.84,8.87,8.78,8.81,440100.0,7.691,7.7171,7.6388,7.6649,440100.0
2008-11-10 15:20:00,8.81,8.84,8.68,8.76,460500.0,7.6649,7.691,7.5518,7.6214,460500.0
2008-11-10 15:30:00,8.75,8.83,8.65,8.65,575600.0,7.6127,7.6823,7.5257,7.5257,575600.0
2008-11-10 15:40:00,8.65,8.91,8.63,8.89,623100.0,7.5257,7.7519,7.5083,7.7345,623100.0
2008-11-10 15:50:00,8.89,8.99,8.88,8.97,688400.0,7.7345,7.8215,7.7258,7.8041,688400.0
2008-11-11 09:30:00,9.07,9.2,8.97,9.2,358600.0,7.8911,8.0042,7.8041,8.0042,358600.0
2008-11-11 09:40:00,9.2,9.2,8.97,9.11,260500.0,8.0042,8.0042,7.8041,7.9259,260500.0
2008-11-11 09:50:00,9.1,9.1,8.86,8.86,391400.0,7.9172,7.9172,7.7084,7.7084,391400.0
2008-11-11 10:00:00,8.86,8.87,8.67,8.68,394800.0,7.7084,7.7171,7.5431,7.5518,394800.0
2008-11-11 10:10:00,8.68,8.76,8.68,8.72,294200.0,7.5518,7.6214,7.5518,7.5866,294200.0
2008-11-11 10:20:00,8.72,8.74,8.59,8.7,276900.0,7.5866,7.604,7.4735,7.5692,276900.0
2008-11-11 10:30:00,8.69,8.77,8.67,8.74,157600.0,7.5605,7.6301,7.5431,7.604,157600.0
2008-11-11 10:40:00,8.74,8.74,8.64,8.68,97300.0,7.604,7.604,7.517,7.5518,97300.0
2008-11-11 10:50:00,8.68,8.71,8.65,8.66,132400.0,7.5518,7.5779,7.5257,7.5344,132400.0
2008-11-11 11:00:00,8.66,8.72,8.61,8.72,202700.0,7.5344,7.5866,7.4909,7.5866,202700.0
2008-11-11 11:10:00,8.73,8.84,8.71,8.72,258400.0,7.5953,7.691,7.5779,7.5866,258400.0
2008-11-11 11:20:00,8.72,8.82,8.72,8.81,121900.0,7.5866,7.6736,7.5866,7.6649,121900.0
2008-11-11 11:30:00,8.81,8.82,8.74,8.81,91700.0,7.6649,7.6736,7.604,7.6649,91700.0
2008-11-11 11:40:00,8.82,8.92,8.79,8.87,135600.0,7.6736,7.7606,7.6475,7.7171,135600.0
2008-11-11 11:50:00,8.87,8.89,8.79,8.8,95200.0,7.7171,7.7345,7.6475,7.6562,95200.0
2008-11-11 12:00:00,8.81,8.81,8.7,8.71,113000.0,7.6649,7.6649,7.5692,7.5779,113000.0
2008-11-11 12:10:00,8.71,8.76,8.67,8.68,167500.0,7.5779,7.6214,7.5431,7.5518,167500.0
2008-11-11 12:20:00,8.68,8.72,8.62,8.64,137500.0,7.5518,7.5866,7.4996,7.517,137500.0
2008-11-11 12:30:00,8.64,8.8,8.63,8.64,103400.0,7.517,7.6562,7.5083,7.517,103400.0
2008-11-11 12:40:00,8.65,8.71,8.63,8.63,146600.0,7.5257,7.5779,7.5083,7.5083,146600.0
2008-11-11 12:50:00,8.63,8.73,8.61,8.68,161700.0,7.5083,7.5953,7.4909,7.5518,161700.0
2008-11-11 13:00:00,8.68,8.75,8.66,8.72,106700.0,7.5518,7.6127,7.5344,7.5866,106700.0
2008-11-11 13:10:00,8.72,8.77,8.69,8.73,161400.0,7.5866,7.6301,7.5605,7.5953,161400.0
2008-11-11 13:20:00,8.73,8.75,8.64,8.69,122700.0,7.5953,7.6127,7.517,7.5605,122700.0
2008-11-11 13:30:00,8.69,8.71,8.61,8.65,116400.0,7.5605,7.5779,7.4909,7.5257,116400.0
2008-11-11 13:40:00,8.65,8.76,8.65,8.67,125400.0,7.5257,7.6214,7.5257,7.5431,125400.0
2008-11-11 13:50:00,8.67,8.84,8.66,8.83,118700.0,7.5431,7.691,7.5344,7.6823,118700.0
2008-11-11 14:00:00,8.83,8.88,8.72,8.75,289300.0,7.6823,7.7258,7.5866,7.6127,289300.0
2008-11-11 14:10:00,8.75,8.93,8.74,8.93,203800.0,7.6127,7.7693,7.604,7.7693,203800.0
2008-11-11 14:20:00,8.94,9.0,8.85,8.99,264000.0,7.778,7.8302,7.6997,7.8215,264000.0
2008-11-11 14:30:00,8.98,9.04,8.89,8.9,311800.0,7.8128,7.865,7.7345,7.7432,311800.0
2008-11-11 14:40:00,8.89,8.92,8.81,8.88,147600.0,7.7345,7.7606,7.6649,7.7258,147600.0
2008-11-11 14:50:00,8.89,8.89,8.75,8.75,152900.0,7.7345,7.7345,7.6127,7.6127,152900.0
2008-11-11 15:00:00,8.75,8.88,8.74,8.79,203000.0,7.6127,7.7258,7.604,7.6475,203000.0
2008-11-11 15:10:00,8.78,8.86,8.76,8.81,201600.0,7.6388,7.7084,7.6214,7.6649,201600.0
2008-11-11 15:20:00,8.83,8.89,8.79,8.81,147600.0,7.6823,7.7345,7.6475,7.6649,147600.0
2008-11-11 15:30:00,8.8,8.82,8.68,8.71,312500.0,7.6562,7.6736,7.5518,7.5779,312500.0
2008-11-11 15:40:00,8.7,8.94,8.7,8.9,460200.0,7.5692,7.778,7.5692,7.7432,460200.0
2008-11-11 15:50:00,8.9,8.96,8.85,8.88,629400.0,7.7432,7.7954,7.6997,7.7258,629400.0
2008-11-12 09:30:00,8.84,8.84,7.9,7.99,1517200.0,7.691,7.691,6.8732,6.9515,1517200.0
2008-11-12 09:40:00,7.99,8.08,7.75,8.02,785100.0,6.9515,7.0298,6.7427,6.9776,785100.0
2008-11-12 09:50:00,8.01,8.07,7.82,7.83,381900.0,6.9689,7.0211,6.8036,6.8123,381900.0
2008-11-12 10:00:00,7.82,8.0,7.81,7.84,519200.0,6.8036,6.9602,6.7949,6.821,519200.0
2008-11-12 10:10:00,7.86,8.03,7.8,7.81,583700.0,6.8384,6.9863,6.7862,6.7949,583700.0
2008-11-12 10:20:00,7.81,7.82,7.56,7.65,914800.0,6.7949,6.8036,6.5774,6.6557,914800.0
2008-11-12 10:30:00,7.65,7.77,7.52,7.52,673300.0,6.6557,6.7601,6.5426,6.5426,673300.0
2008-11-12 10:40:00,7.53,7.68,7.52,7.59,616100.0,6.5513,6.6818,6.5426,6.6035,616100.0
2008-11-12 10:50:00,7.59,7.68,7.56,7.62,402900.0,6.6035,6.6818,6.5774,6.6296,402900.0
2008-11-12 11:00:00,7.62,7.63,7.3,7.31,678300.0,6.6296,6.6383,6.3512,6.3599,678300.0
2008-11-12 11:10:00,7.31,7.41,7.26,7.39,577200.0,6.3599,6.4469,6.3164,6.4295,577200.0
2008-11-12 11:20:00,7.39,7.52,7.34,7.34,774100.0,6.4295,6.5426,6.386,6.386,774100.0
2008-11-12 11:30:00,7.34,7.39,7.23,7.23,844700.0,6.386,6.4295,6.2903,6.2903,844700.0
2008-11-12 11:40:00,7.23,7.24,7.11,7.18,759000.0,6.2903,6.299,6.1859,6.2468,759000.0
2008-11-12 11:50:00,7.18,7.28,7.15,7.27,599400.0,6.2468,6.3338,6.2207,6.3251,599400.0
2008-11-12 12:00:00,7.26,7.29,7.23,7.25,507600.0,6.3164,6.3425,6.2903,6.3077,507600.0
2008-11-12 12:10:00,7.26,7.36,7.25,7.32,451300.0,6.3164,6.4034,6.3077,6.3686,451300.0
2008-11-12 12:20:00,7.32,7.49,7.29,7.45,637500.0,6.3686,6.5165,6.3425,6.4817,637500.0
2008-11-12 12:30:00,7.46,7.6,7.45,7.49,461300.0,6.4904,6.6122,6.4817,6.5165,461300.0
2008-11-12 12:40:00,7.49,7.53,7.45,7.5,289200.0,6.5165,6.5513,6.4817,6.5252,289200.0
2008-11-12 12:50:00,7.5,7.5,7.4,7.42,287900.0,6.5252,6.5252,6.4382,6.4556,287900.0
2008-11-12 13:00:00,7.43,7.48,7.35,7.35,240100.0,6.4643,6.5078,6.3947,6.3947,240100.0
2008-11-12 13:10:00,7.36,7.44,7.35,7.43,339100.0,6.4034,6.473,6.3947,6.4643,339100.0
2008-11-12 13:20:00,7.43,7.47,7.4,7.4,204000.0,6.4643,6.4991,6.4382,6.4382,204000.0
2008-11-12 13:30:00,7.4,7.46,7.37,7.4,279700.0,6.4382,6.4904,6.4121,6.4382,279700.0
2008-11-12 13:40:00,7.4,7.48,7.4,7.48,256300.0,6.4382,6.5078,6.4382,6.5078,256300.0
2008-11-12 13:50:00,7.47,7.53,7.44,7.46,429800.0,6.4991,6.5513,6.473,6.4904,429800.0
2008-11-12 14:00:00,7.47,7.49,7.38,7.42,261600.0,6.4991,6.5165,6.4208,6.4556,261600.0
2008-11-12 14:10:00,7.43,7.63,7.42,7.6,359700.0,6.4643,6.6383,6.4556,6.6122,359700.0
2008-11-12 14:20:00,7.59,7.6,7.45,7.46,559200.0,6.6035,6.6122,6.4817,6.4904,559200.0
2008-11-12 14:30:00,7.46,7.5,7.36,7.37,314800.0,6.4904,6.5252,6.4034,6.4121,314800.0
2008-11-12 14:40:00,7.37,7.44,7.36,7.4,463100.0,6.4121,6.473,6.4034,6.4382,463100.0
2008-11-12 14:50:00,7.4,7.41,7.38,7.39,244100.0,6.4382,6.4469,6.4208,6.4295,244100.0
2008-11-12 15:00:00,7.39,7.4,7.26,7.28,530000.0,6.4295,6.4382,6.3164,6.3338,530000.0
2008-11-12 15:10:00,7.28,7.32,7.28,7.32,745200.0,6.3338,6.3686,6.3338,6.3686,745200.0
2008-11-12 15:20:00,7.31,7.32,7.28,7.31,552400.0,6.3599,6.3686,6.3338,6.3599,552400.0
2008-11-12 15:30:00,7.31,7.34,7.28,7.33,640300.0,6.3599,6.386,6.3338,6.3773,640300.0
2008-11-12 15:40:00,7.33,7.5,7.3,7.4,1295000.0,6.3773,6.5252,6.3512,6.4382,1295000.0
2008-11-12 15:50:00,7.4,7.48,7.34,7.38,1088700.0,6.4382,6.5078,6.386,6.4208,1088700.0
2008-11-13 09:30:00,7.26,7.53,7.26,7.44,686100.0,6.3164,6.5513,6.3164,6.473,686100.0
2008-11-13 09:40:00,7.44,7.44,7.19,7.25,421300.0,6.473,6.473,6.2555,6.3077,421300.0
2008-11-13 09:50:00,7.25,7.38,7.24,7.38,380600.0,6.3077,6.4208,6.299,6.4208,380600.0
2008-11-13 10:00:00,7.37,7.5,7.36,7.41,307800.0,6.4121,6.5252,6.4034,6.4469,307800.0
2008-11-13 10:10:00,7.42,7.68,7.41,7.68,540200.0,6.4556,6.6818,6.4469,6.6818,540200.0
2008-11-13 10:20:00,7.67,7.85,7.67,7.81,541900.0,6.6731,6.8297,6.6731,6.7949,541900.0
2008-11-13 10:30:00,7.81,7.9,7.75,7.81,579900.0,6.7949,6.8732,6.7427,6.7949,579900.0
2008-11-13 10:40:00,7.81,7.82,7.65,7.65,266500.0,6.7949,6.8036,6.6557,6.6557,266500.0
2008-11-13 10:50:00,7.66,7.9,7.65,7.87,317000.0,6.6644,6.8732,6.6557,6.8471,317000.0
2008-11-13 11:00:00,7.87,7.99,7.74,7.75,519100.0,6.8471,6.9515,6.734,6.7427,519100.0
2008-11-13 11:10:00,7.75,7.93,7.75,7.77,402900.0,6.7427,6.8993,6.7427,6.7601,402900.0
2008-11-13 11:20:00,7.78,7.87,7.76,7.82,324000.0,6.7688,6.8471,6.7514,6.8036,324000.0
2008-11-13 11:30:00,7.82,7.88,7.62,7.63,344100.0,6.8036,6.8558,6.6296,6.6383,344100.0
2008-11-13 11:40:00,7.64,7.7,7.62,7.65,210600.0,6.647,6.6992,6.6296,6.6557,210600.0
2008-11-13 11:50:00,7.65,7.69,7.62,7.68,125200.0,6.6557,6.6905,6.6296,6.6818,125200.0
2008-11-13 12:00:00,7.68,7.75,7.68,7.69,111200.0,6.6818,6.7427,6.6818,6.6905,111200.0
2008-11-13 12:10:00,7.68,7.69,7.52,7.52,166500.0,6.6818,6.6905,6.5426,6.5426,166500.0
2008-11-13 12:20:00,7.52,7.54,7.43,7.47,244200.0,6.5426,6.56,6.4643,6.4991,244200.0
2008-11-13 12:30:00,7.47,7.52,7.42,7.5,145100.0,6.4991,6.5426,6.4556,6.5252,145100.0
2008-11-13 12:40:00,7.5,7.5,7.38,7.38,136200.0,6.5252,6.5252,6.4208,6.4208,136200.0
2008-11-13 12:50:00,7.38,7.39,7.21,7.23,311200.0,6.4208,6.4295,6.2729,6.2903,311200.0
2008-11-13 13:00:00,7.23,7.37,7.21,7.37,310800.0,6.2903,6.4121,6.2729,6.4121,310800.0
2008-11-13 13:10:00,7.37,7.58,7.35,7.57,203900.0,6.4121,6.5948,6.3947,6.5861,203900.0
2008-11-13 13:20:00,7.58,7.66,7.45,7.66,273300.0,6.5948,6.6644,6.4817,6.6644,273300.0
2008-11-13 13:30:00,7.66,7.7,7.58,7.64,265400.0,6.6644,6.6992,6.5948,6.647,265400.0
2008-11-13 13:40:00,7.64,7.76,7.57,7.6,246100.0,6.647,6.7514,6.5861,6.6122,246100.0
2008-11-13 13:50:00,7.59,7.75,7.59,7.6,278600.0,6.6035,6.7427,6.6035,6.6122,278600.0
2008-11-13 14:00:00,7.6,7.7,7.57,7.66,159900.0,6.6122,6.6992,6.5861,6.6644,159900.0
2008-11-13 14:10:00,7.67,7.79,7.65,7.65,240400.0,6.6731,6.7775,6.6557,6.6557,240400.0
2008-11-13 14:20:00,7.65,7.95,7.65,7.93,296400.0,6.6557,6.9167,6.6557,6.8993,296400.0
2008-11-13 14:30:00,7.92,8.17,7.88,8.16,688800.0,6.8906,7.1081,6.8558,7.0994,688800.0
2008-11-13 14:40:00,8.15,8.16,8.07,8.11,458300.0,7.0907,7.0994,7.0211,7.0559,458300.0
2008-11-13 14:50:00,8.11,8.11,7.91,7.92,419000.0,7.0559,7.0559,6.8819,6.8906,419000.0
2008-11-13 15:00:00,7.91,7.99,7.71,7.71,288900.0,6.8819,6.9515,6.7079,6.7079,288900.0
2008-11-13 15:10:00,7.72,8.01,7.72,7.99,436400.0,6.7166,6.9689,6.7166,6.9515,436400.0
2008-11-13 15:20:00,7.99,8.02,7.94,8.0,316500.0,6.9515,6.9776,6.908,6.9602,316500.0
2008-11-13 15:30:00,7.99,8.02,7.95,7.99,543500.0,6.9515,6.9776,6.9167,6.9515,543500.0
2008-11-13 15:40:00,7.99,8.01,7.95,7.96,695900.0,6.9515,6.9689,6.9167,6.9254,695900.0
2008-11-13 15:50:00,7.96,8.16,7.94,8.16,1313400.0,6.9254,7.0994,6.908,7.0994,1313400.0
2008-11-14 09:30:00,8.09,8.09,7.76,7.8,454500.0,7.0385,7.0385,6.7514,6.7862,454500.0
2008-11-14 09:40:00,7.8,8.29,7.8,8.23,451300.0,6.7862,7.2125,6.7862,7.1603,451300.0
2008-11-14 09:50:00,8.22,8.46,8.21,8.39,453600.0,7.1516,7.3604,7.1429,7.2995,453600.0
2008-11-14 10:00:00,8.38,8.43,8.0,8.07,454700.0,7.2908,7.3343,6.9602,7.0211,454700.0
2008-11-14 10:10:00,8.08,8.16,7.99,8.02,298600.0,7.0298,7.0994,6.9515,6.9776,298600.0
2008-11-14 10:20:00,8.02,8.09,8.0,8.04,144100.0,6.9776,7.0385,6.9602,6.995,144100.0
2008-11-14 10:30:00,8.05,8.06,7.91,7.91,165700.0,7.0037,7.0124,6.8819,6.8819,165700.0
2008-11-14 10:40:00,7.9,8.06,7.88,8.06,168500.0,6.8732,7.0124,6.8558,7.0124,168500.0
2008-11-14 10:50:00,8.06,8.15,8.0,8.02,193700.0,7.0124,7.0907,6.9602,6.9776,193700.0
2008-11-14 11:00:00,8.01,8.08,7.86,8.01,195500.0,6.9689,7.0298,6.8384,6.9689,195500.0
2008-11-14 11:10:00,8.01,8.07,7.91,8.05,134400.0,6.9689,7.0211,6.8819,7.0037,134400.0
2008-11-14 11:20:00,8.04,8.04,7.95,7.96,118700.0,6.995,6.995,6.9167,6.9254,118700.0
2008-11-14 11:30:00,7.96,7.97,7.83,7.85,225300.0,6.9254,6.9341,6.8123,6.8297,225300.0
2008-11-14 11:40:00,7.84,7.9,7.8,7.9,123800.0,6.821,6.8732,6.7862,6.8732,123800.0
2008-11-14 11:50:00,7.9,7.95,7.81,7.82,102200.0,6.8732,6.9167,6.7949,6.8036,102200.0
2008-11-14 12:00:00,7.82,7.84,7.76,7.84,88500.0,6.8036,6.821,6.7514,6.821,88500.0
2008-11-14 12:10:00,7.84,7.87,7.77,7.78,97500.0,6.821,6.8471,6.7601,6.7688,97500.0
2008-11-14 12:20:00,7.79,7.89,7.78,7.87,90800.0,6.7775,6.8645,6.7688,6.8471,90800.0
2008-11-14 12:30:00,7.87,7.98,7.81,7.91,107900.0,6.8471,6.9428,6.7949,6.8819,107900.0
2008-11-14 12:40:00,7.92,8.0,7.88,7.89,179300.0,6.8906,6.9602,6.8558,6.8645,179300.0
2008-11-14 12:50:00,7.88,7.96,7.88,7.92,90000.0,6.8558,6.9254,6.8558,6.8906,90000.0
2008-11-14 13:00:00,7.91,7.94,7.82,7.9,98000.0,6.8819,6.908,6.8036,6.8732,98000.0
2008-11-14 13:10:00,7.9,7.92,7.82,7.88,47600.0,6.8732,6.8906,6.8036,6.8558,47600.0
2008-11-14 13:20:00,7.88,7.99,7.85,7.97,113500.0,6.8558,6.9515,6.8297,6.9341,113500.0
2008-11-14 13:30:00,7.99,8.02,7.91,7.97,120000.0,6.9515,6.9776,6.8819,6.9341,120000.0
2008-11-14 13:40:00,7.97,8.02,7.86,7.93,127900.0,6.9341,6.9776,6.8384,6.8993,127900.0
2008-11-14 13:50:00,7.93,7.95,7.86,7.86,102500.0,6.8993,6.9167,6.8384,6.8384,102500.0
2008-11-14 14:00:00,7.86,8.01,7.86,7.99,132900.0,6.8384,6.9689,6.8384,6.9515,132900.0
2008-11-14 14:10:00,7.99,8.13,7.95,8.12,169600.0,6.9515,7.0733,6.9167,7.0646,169600.0
2008-11-14 14:20:00,8.13,8.15,8.06,8.08,170100.0,7.0733,7.0907,7.0124,7.0298,170100.0
2008-11-14 14:30:00,8.08,8.14,7.95,8.1,169500.0,7.0298,7.082,6.9167,7.0472,169500.0
2008-11-14 14:40:00,8.09,8.26,8.08,8.13,225100.0,7.0385,7.1864,7.0298,7.0733,225100.0
2008-11-14 14:50:00,8.12,8.3,8.08,8.3,287200.0,7.0646,7.2212,7.0298,7.2212,287200.0
2008-11-14 15:00:00,8.3,8.36,8.18,8.31,372300.0,7.2212,7.2734,7.1168,7.2299,372300.0
2008-11-14 15:10:00,8.3,8.31,8.13,8.13,186400.0,7.2212,7.2299,7.0733,7.0733,186400.0
2008-11-14 15:20:00,8.12,8.2,8.0,8.1,283100.0,7.0646,7.1342,6.9602,7.0472,283100.0
2008-11-14 15:30:00,8.1,8.1,7.92,8.02,168000.0,7.0472,7.0472,6.8906,6.9776,168000.0
2008-11-14 15:40:00,8.02,8.08,7.91,8.05,262600.0,6.9776,7.0298,6.8819,7.0037,262600.0
2008-11-14 15:50:00,8.05,8.1,7.9,7.91,445700.0,7.0037,7.0472,6.8732,6.8819,445700.0
2008-11-17 09:30:00,7.8,8.18,7.75,7.84,452400.0,6.7862,7.1168,6.7427,6.821,452400.0
2008-11-17 09:40:00,7.83,7.95,7.65,7.93,369000.0,6.8123,6.9167,6.6557,6.8993,369000.0
2008-11-17 09:50:00,7.93,8.14,7.91,8.09,280600.0,6.8993,7.082,6.8819,7.0385,280600.0
2008-11-17 10:00:00,8.09,8.09,7.93,8.01,99600.0,7.0385,7.0385,6.8993,6.9689,99600.0
2008-11-17 10:10:00,8.01,8.01,7.66,7.66,203500.0,6.9689,6.9689,6.6644,6.6644,203500.0
2008-11-17 10:20:00,7.66,7.77,7.66,7.71,142800.0,6.6644,6.7601,6.6644,6.7079,142800.0
2008-11-17 10:30:00,7.72,7.74,7.65,7.68,231800.0,6.7166,6.734,6.6557,6.6818,231800.0
2008-11-17 10:40:00,7.68,7.68,7.53,7.61,141300.0,6.6818,6.6818,6.5513,6.6209,141300.0
2008-11-17 10:50:00,7.6,7.6,7.48,7.48,138400.0,6.6122,6.6122,6.5078,6.5078,138400.0
2008-11-17 11:00:00,7.48,7.63,7.48,7.62,127900.0,6.5078,6.6383,6.5078,6.6296,127900.0
2008-11-17 11:10:00,7.62,7.67,7.58,7.59,71900.0,6.6296,6.6731,6.5948,6.6035,71900.0
2008-11-17 11:20:00,7.58,7.62,7.56,7.6,102600.0,6.5948,6.6296,6.5774,6.6122,102600.0
2008-11-17 11:30:00,7.6,7.76,7.58,7.72,260800.0,6.6122,6.7514,6.5948,6.7166,260800.0
2008-11-17 11:40:00,7.73,7.81,7.63,7.79,130100.0,6.7253,6.7949,6.6383,6.7775,130100.0
2008-11-17 11:50:00,7.78,7.86,7.75,7.81,137400.0,6.7688,6.8384,6.7427,6.7949,137400.0
2008-11-17 12:00:00,7.82,7.99,7.78,7.99,201000.0,6.8036,6.9515,6.7688,6.9515,201000.0
2008-11-17 12:10:00,7.99,8.06,7.94,8.04,334400.0,6.9515,7.0124,6.908,6.995,334400.0
2008-11-17 12:20:00,8.05,8.05,7.88,7.98,155800.0,7.0037,7.0037,6.8558,6.9428,155800.0
2008-11-17 12:30:00,7.97,8.02,7.79,7.8,140800.0,6.9341,6.9776,6.7775,6.7862,140800.0
2008-11-17 12:40:00,7.81,7.96,7.78,7.94,153600.0,6.7949,6.9254,6.7688,6.908,153600.0
2008-11-17 12:50:00,7.93,7.94,7.82,7.87,213900.0,6.8993,6.908,6.8036,6.8471,213900.0
2008-11-17 13:00:00,7.87,7.93,7.85,7.87,162200.0,6.8471,6.8993,6.8297,6.8471,162200.0
2008-11-17 13:10:00,7.87,7.9,7.82,7.83,88200.0,6.8471,6.8732,6.8036,6.8123,88200.0
2008-11-17 13:20:00,7.85,7.91,7.82,7.85,71700.0,6.8297,6.8819,6.8036,6.8297,71700.0
2008-11-17 13:30:00,7.86,7.87,7.71,7.75,194700.0,6.8384,6.8471,6.7079,6.7427,194700.0
2008-11-17 13:40:00,7.74,7.75,7.67,7.75,107500.0,6.734,6.7427,6.6731,6.7427,107500.0
2008-11-17 13:50:00,7.75,7.84,7.74,7.82,148400.0,6.7427,6.821,6.734,6.8036,148400.0
2008-11-17 14:00:00,7.82,7.83,7.75,7.81,97300.0,6.8036,6.8123,6.7427,6.7949,97300.0
2008-11-17 14:10:00,7.82,7.92,7.8,7.83,108300.0,6.8036,6.8906,6.7862,6.8123,108300.0
2008-11-17 14:20:00,7.83,7.91,7.76,7.77,131500.0,6.8123,6.8819,6.7514,6.7601,131500.0
2008-11-17 14:30:00,7.78,7.85,7.74,7.84,158700.0,6.7688,6.8297,6.734,6.821,158700.0
2008-11-17 14:40:00,7.84,7.87,7.77,7.77,139500.0,6.821,6.8471,6.7601,6.7601,139500.0
2008-11-17 14:50:00,7.77,7.83,7.74,7.77,221000.0,6.7601,6.8123,6.734,6.7601,221000.0
2008-11-17 15:00:00,7.77,7.92,7.74,7.91,355600.0,6.7601,6.8906,6.734,6.8819,355600.0
2008-11-17 15:10:00,7.91,8.08,7.87,8.07,362800.0,6.8819,7.0298,6.8471,7.0211,362800.0
2008-11-17 15:20:00,8.06,8.07,7.96,8.06,366600.0,7.0124,7.0211,6.9254,7.0124,366600.0
2008-11-17 15:30:00,8.06,8.1,7.93,7.97,460300.0,7.0124,7.0472,6.8993,6.9341,460300.0
2008-11-17 15:40:00,7.96,8.09,7.96,8.01,514300.0,6.9254,7.0385,6.9254,6.9689,514300.0
2008-11-17 15:50:00,8.01,8.03,7.87,7.87,423000.0,6.9689,6.9863,6.8471,6.8471,423000.0
2008-11-18 09:30:00,8.0,8.0,7.61,7.84,270700.0,6.9602,6.9602,6.6209,6.821,270700.0
2008-11-18 09:40:00,7.84,7.99,7.84,7.99,271200.0,6.821,6.9515,6.821,6.9515,271200.0
2008-11-18 09:50:00,8.0,8.1,7.77,7.93,269400.0,6.9602,7.0472,6.7601,6.8993,269400.0
2008-11-18 10:00:00,7.93,7.93,7.76,7.91,186300.0,6.8993,6.8993,6.7514,6.8819,186300.0
2008-11-18 10:10:00,7.91,8.08,7.86,8.08,169000.0,6.8819,7.0298,6.8384,7.0298,169000.0
2008-11-18 10:20:00,8.09,8.21,8.03,8.21,256700.0,7.0385,7.1429,6.9863,7.1429,256700.0
2008-11-18 10:30:00,8.21,8.23,8.09,8.18,176400.0,7.1429,7.1603,7.0385,7.1168,176400.0
2008-11-18 10:40:00,8.18,8.23,8.13,8.22,309600.0,7.1168,7.1603,7.0733,7.1516,309600.0
2008-11-18 10:50:00,8.22,8.43,8.18,8.4,477500.0,7.1516,7.3343,7.1168,7.3082,477500.0
2008-11-18 11:00:00,8.41,8.41,8.22,8.32,246500.0,7.3169,7.3169,7.1516,7.2386,246500.0
2008-11-18 11:10:00,8.31,8.48,8.3,8.42,301900.0,7.2299,7.3778,7.2212,7.3256,301900.0
2008-11-18 11:20:00,8.42,8.44,8.33,8.36,227500.0,7.3256,7.343,7.2473,7.2734,227500.0
2008-11-18 11:30:00,8.36,8.48,8.35,8.47,364300.0,7.2734,7.3778,7.2647,7.3691,364300.0
2008-11-18 11:40:00,8.46,8.49,8.35,8.37,200700.0,7.3604,7.3865,7.2647,7.2821,200700.0
2008-11-18 11:50:00,8.38,8.49,8.37,8.48,204200.0,7.2908,7.3865,7.2821,7.3778,204200.0
2008-11-18 12:00:00,8.48,8.48,8.4,8.43,191500.0,7.3778,7.3778,7.3082,7.3343,191500.0
2008-11-18 12:10:00,8.44,8.49,8.43,8.45,119900.0,7.343,7.3865,7.3343,7.3517,119900.0
2008-11-18 12:20:00,8.44,8.46,8.38,8.38,127500.0,7.343,7.3604,7.2908,7.2908,127500.0
2008-11-18 12:30:00,8.38,8.39,8.23,8.31,305800.0,7.2908,7.2995,7.1603,7.2299,305800.0
2008-11-18 12:40:00,8.3,8.36,8.21,8.21,191100.0,7.2212,7.2734,7.1429,7.1429,191100.0
2008-11-18 12:50:00,8.21,8.28,8.17,8.26,226200.0,7.1429,7.2038,7.1081,7.1864,226200.0
2008-11-18 13:00:00,8.26,8.26,8.08,8.08,212200.0,7.1864,7.1864,7.0298,7.0298,212200.0
2008-11-18 13:10:00,8.08,8.13,8.02,8.05,266700.0,7.0298,7.0733,6.9776,7.0037,266700.0
2008-11-18 13:20:00,8.04,8.12,8.04,8.08,279700.0,6.995,7.0646,6.995,7.0298,279700.0
2008-11-18 13:30:00,8.09,8.1,7.98,8.04,173000.0,7.0385,7.0472,6.9428,6.995,173000.0
2008-11-18 13:40:00,8.04,8.09,7.98,8.01,239300.0,6.995,7.0385,6.9428,6.9689,239300.0
2008-11-18 13:50:00,8.01,8.18,8.01,8.11,331500.0,6.9689,7.1168,6.9689,7.0559,331500.0
2008-11-18 14:00:00,8.11,8.11,7.96,8.01,233300.0,7.0559,7.0559,6.9254,6.9689,233300.0
2008-11-18 14:10:00,8.01,8.12,8.0,8.08,183300.0,6.9689,7.0646,6.9602,7.0298,183300.0
2008-11-18 14:20:00,8.07,8.11,7.99,8.02,191500.0,7.0211,7.0559,6.9515,6.9776,191500.0
2008-11-18 14:30:00,8.02,8.02,7.94,7.98,143400.0,6.9776,6.9776,6.908,6.9428,143400.0
2008-11-18 14:40:00,7.99,7.99,7.83,7.86,155700.0,6.9515,6.9515,6.8123,6.8384,155700.0
2008-11-18 14:50:00,7.86,7.87,7.75,7.76,314300.0,6.8384,6.8471,6.7427,6.7514,314300.0
2008-11-18 15:00:00,7.77,7.85,7.7,7.81,468800.0,6.7601,6.8297,6.6992,6.7949,468800.0
2008-11-18 15:10:00,7.81,7.93,7.78,7.91,368100.0,6.7949,6.8993,6.7688,6.8819,368100.0
2008-11-18 15:20:00,7.91,8.08,7.81,7.94,601400.0,6.8819,7.0298,6.7949,6.908,601400.0
2008-11-18 15:30:00,7.94,7.95,7.76,7.85,281800.0,6.908,6.9167,6.7514,6.8297,281800.0
2008-11-18 15:40:00,7.85,7.96,7.84,7.94,312100.0,6.8297,6.9254,6.821,6.908,312100.0
2008-11-18 15:50:00,7.94,8.0,7.89,8.0,450100.0,6.908,6.9602,6.8645,6.9602,450100.0
2008-11-19 09:30:00,7.85,7.94,7.75,7.93,145100.0,6.8297,6.908,6.7427,6.8993,145100.0
2008-11-19 09:40:00,7.94,8.01,7.76,7.77,279900.0,6.908,6.9689,6.7514,6.7601,279900.0
2008-11-19 09:50:00,7.76,7.77,7.66,7.73,351800.0,6.7514,6.7601,6.6644,6.7253,351800.0
2008-11-19 10:00:00,7.73,7.97,7.71,7.95,288100.0,6.7253,6.9341,6.7079,6.9167,288100.0
2008-11-19 10:10:00,7.94,7.97,7.85,7.9,248500.0,6.908,6.9341,6.8297,6.8732,248500.0
2008-11-19 10:20:00,7.9,7.92,7.84,7.86,185500.0,6.8732,6.8906,6.821,6.8384,185500.0
2008-11-19 10:30:00,7.87,7.89,7.77,7.77,210500.0,6.8471,6.8645,6.7601,6.7601,210500.0
2008-11-19 10:40:00,7.77,7.78,7.67,7.7,272800.0,6.7601,6.7688,6.6731,6.6992,272800.0
2008-11-19 10:50:00,7.71,7.74,7.44,7.46,611500.0,6.7079,6.734,6.473,6.4904,611500.0
2008-11-19 11:00:00,7.46,7.51,7.46,7.51,333700.0,6.4904,6.5339,6.4904,6.5339,333700.0
2008-11-19 11:10:00,7.51,7.51,7.31,7.35,458300.0,6.5339,6.5339,6.3599,6.3947,458300.0
2008-11-19 11:20:00,7.35,7.41,7.31,7.31,454100.0,6.3947,6.4469,6.3599,6.3599,454100.0
2008-11-19 11:30:00,7.31,7.36,7.2,7.21,358200.0,6.3599,6.4034,6.2642,6.2729,358200.0
2008-11-19 11:40:00,7.21,7.27,7.2,7.23,387700.0,6.2729,6.3251,6.2642,6.2903,387700.0
2008-11-19 11:50:00,7.23,7.37,7.23,7.37,332700.0,6.2903,6.4121,6.2903,6.4121,332700.0
2008-11-19 12:00:00,7.37,7.37,7.28,7.3,248100.0,6.4121,6.4121,6.3338,6.3512,248100.0
2008-11-19 12:10:00,7.29,7.3,7.22,7.24,172200.0,6.3425,6.3512,6.2816,6.299,172200.0
2008-11-19 12:20:00,7.24,7.25,7.19,7.22,353800.0,6.299,6.3077,6.2555,6.2816,353800.0
2008-11-19 12:30:00,7.22,7.23,7.11,7.16,256300.0,6.2816,6.2903,6.1859,6.2294,256300.0
2008-11-19 12:40:00,7.17,7.25,7.17,7.21,153400.0,6.2381,6.3077,6.2381,6.2729,153400.0
2008-11-19 12:50:00,7.2,7.21,7.15,7.21,426100.0,6.2642,6.2729,6.2207,6.2729,426100.0
2008-11-19 13:00:00,7.21,7.31,7.21,7.22,231700.0,6.2729,6.3599,6.2729,6.2816,231700.0
2008-11-19 13:10:00,7.22,7.26,7.15,7.23,207900.0,6.2816,6.3164,6.2207,6.2903,207900.0
2008-11-19 13:20:00,7.24,7.25,7.07,7.07,208900.0,6.299,6.3077,6.1511,6.1511,208900.0
2008-11-19 13:30:00,7.07,7.1,7.03,7.03,421400.0,6.1511,6.1772,6.1163,6.1163,421400.0
2008-11-19 13:40:00,7.03,7.17,7.03,7.14,345100.0,6.1163,6.2381,6.1163,6.212,345100.0
2008-11-19 13:50:00,7.14,7.18,7.08,7.14,214600.0,6.212,6.2468,6.1598,6.212,214600.0
2008-11-19 14:00:00,7.14,7.15,7.0,7.05,200300.0,6.212,6.2207,6.0902,6.1337,200300.0
2008-11-19 14:10:00,7.05,7.05,7.0,7.0,254700.0,6.1337,6.1337,6.0902,6.0902,254700.0
2008-11-19 14:20:00,7.0,7.05,6.97,7.0,664000.0,6.0902,6.1337,6.0641,6.0902,664000.0
2008-11-19 14:30:00,7.0,7.02,6.98,7.0,813000.0,6.0902,6.1076,6.0728,6.0902,813000.0
2008-11-19 14:40:00,7.0,7.2,6.99,7.19,497200.0,6.0902,6.2642,6.0815,6.2555,497200.0
2008-11-19 14:50:00,7.19,7.2,7.05,7.1,352800.0,6.2555,6.2642,6.1337,6.1772,352800.0
2008-11-19 15:00:00,7.11,7.15,7.05,7.13,303200.0,6.1859,6.2207,6.1337,6.2033,303200.0
2008-11-19 15:10:00,7.13,7.13,7.0,7.0,313200.0,6.2033,6.2033,6.0902,6.0902,313200.0
2008-11-19 15:20:00,7.0,7.04,6.99,7.03,387500.0,6.0902,6.125,6.0815,6.1163,387500.0
2008-11-19 15:30:00,7.02,7.05,6.99,6.99,447200.0,6.1076,6.1337,6.0815,6.0815,447200.0
2008-11-19 15:40:00,6.99,7.05,6.98,7.04,744900.0,6.0815,6.1337,6.0728,6.125,744900.0
2008-11-19 15:50:00,7.04,7.07,6.99,7.01,1070900.0,6.125,6.1511,6.0815,6.0989,1070900.0
2008-11-20 09:30:00,6.87,7.0,6.8,6.82,373700.0,5.9771,6.0902,5.9162,5.9336,373700.0
2008-11-20 09:40:00,6.83,6.83,6.5,6.76,694700.0,5.9423,5.9423,5.6552,5.8814,694700.0
2008-11-20 09:50:00,6.76,6.83,6.7,6.73,406300.0,5.8814,5.9423,5.8292,5.8553,406300.0
2008-11-20 10:00:00,6.73,6.74,6.58,6.74,405400.0,5.8553,5.864,5.7248,5.864,405400.0
2008-11-20 10:10:00,6.74,6.75,6.61,6.75,466600.0,5.864,5.8727,5.7509,5.8727,466600.0
2008-11-20 10:20:00,6.74,6.9,6.69,6.82,439200.0,5.864,6.0032,5.8205,5.9336,439200.0
2008-11-20 10:30:00,6.81,6.97,6.79,6.91,577200.0,5.9249,6.0641,5.9075,6.0119,577200.0
2008-11-20 10:40:00,6.91,7.26,6.83,7.07,582600.0,6.0119,6.3164,5.9423,6.1511,582600.0
2008-11-20 10:50:00,7.07,7.23,6.9,7.22,524900.0,6.1511,6.2903,6.0032,6.2816,524900.0
2008-11-20 11:00:00,7.23,7.62,7.22,7.45,847100.0,6.2903,6.6296,6.2816,6.4817,847100.0
2008-11-20 11:10:00,7.44,7.58,7.31,7.42,331200.0,6.473,6.5948,6.3599,6.4556,331200.0
2008-11-20 11:20:00,7.41,7.46,7.27,7.41,275300.0,6.4469,6.4904,6.3251,6.4469,275300.0
2008-11-20 11:30:00,7.4,7.41,6.95,7.32,276000.0,6.4382,6.4469,6.0467,6.3686,276000.0
2008-11-20 11:40:00,7.28,7.5,7.25,7.38,180200.0,6.3338,6.5252,6.3077,6.4208,180200.0
2008-11-20 11:50:00,7.4,7.41,7.27,7.27,154600.0,6.4382,6.4469,6.3251,6.3251,154600.0
2008-11-20 12:00:00,7.28,7.28,7.11,7.11,272400.0,6.3338,6.3338,6.1859,6.1859,272400.0
2008-11-20 12:10:00,7.1,7.3,7.09,7.2,171400.0,6.1772,6.3512,6.1685,6.2642,171400.0
2008-11-20 12:20:00,7.22,7.55,7.22,7.5,224000.0,6.2816,6.5687,6.2816,6.5252,224000.0
2008-11-20 12:30:00,7.5,7.55,7.38,7.47,183500.0,6.5252,6.5687,6.4208,6.4991,183500.0
2008-11-20 12:40:00,7.48,7.55,7.38,7.52,196100.0,6.5078,6.5687,6.4208,6.5426,196100.0
2008-11-20 12:50:00,7.51,7.55,7.31,7.32,151200.0,6.5339,6.5687,6.3599,6.3686,151200.0
2008-11-20 13:00:00,7.32,7.32,7.15,7.23,217900.0,6.3686,6.3686,6.2207,6.2903,217900.0
2008-11-20 13:10:00,7.22,7.32,7.16,7.16,448100.0,6.2816,6.3686,6.2294,6.2294,448100.0
2008-11-20 13:20:00,7.16,7.24,7.08,7.1,226100.0,6.2294,6.299,6.1598,6.1772,226100.0
2008-11-20 13:30:00,7.1,7.23,7.0,7.12,201200.0,6.1772,6.2903,6.0902,6.1946,201200.0
2008-11-20 13:40:00,7.09,7.15,7.02,7.1,181700.0,6.1685,6.2207,6.1076,6.1772,181700.0
2008-11-20 13:50:00,7.1,7.21,7.07,7.2,150400.0,6.1772,6.2729,6.1511,6.2642,150400.0
2008-11-20 14:00:00,7.2,7.22,7.0,7.03,217200.0,6.2642,6.2816,6.0902,6.1163,217200.0
2008-11-20 14:10:00,7.03,7.12,6.91,6.94,215900.0,6.1163,6.1946,6.0119,6.038,215900.0
2008-11-20 14:20:00,6.94,7.01,6.89,6.89,200600.0,6.038,6.0989,5.9945,5.9945,200600.0
2008-11-20 14:30:00,6.89,7.0,6.86,7.0,274500.0,5.9945,6.0902,5.9684,6.0902,274500.0
2008-11-20 14:40:00,6.98,7.06,6.9,6.96,262800.0,6.0728,6.1424,6.0032,6.0554,262800.0
2008-11-20 14:50:00,6.96,7.05,6.95,7.05,297700.0,6.0554,6.1337,6.0467,6.1337,297700.0
2008-11-20 15:00:00,7.04,7.17,7.01,7.1,182600.0,6.125,6.2381,6.0989,6.1772,182600.0
2008-11-20 15:10:00,7.08,7.15,6.92,6.96,262800.0,6.1598,6.2207,6.0206,6.0554,262800.0
2008-11-20 15:20:00,6.95,7.02,6.93,7.01,268900.0,6.0467,6.1076,6.0293,6.0989,268900.0
2008-11-20 15:30:00,7.0,7.09,6.95,6.98,452700.0,6.0902,6.1685,6.0467,6.0728,452700.0
2008-11-20 15:40:00,6.99,7.11,6.9,7.1,699800.0,6.0815,6.1859,6.0032,6.1772,699800.0
2008-11-20 15:50:00,7.11,7.11,6.88,6.97,949500.0,6.1859,6.1859,5.9858,6.0641,949500.0
2008-11-21 09:30:00,7.26,7.45,7.08,7.12,368800.0,6.3164,6.4817,6.1598,6.1946,368800.0
2008-11-21 09:40:00,7.12,7.48,7.09,7.35,278100.0,6.1946,6.5078,6.1685,6.3947,278100.0
2008-11-21 09:50:00,7.36,7.4,7.05,7.07,384900.0,6.4034,6.4382,6.1337,6.1511,384900.0
2008-11-21 10:00:00,7.07,7.16,7.0,7.14,343300.0,6.1511,6.2294,6.0902,6.212,343300.0
2008-11-21 10:10:00,7.14,7.17,6.97,7.01,476000.0,6.212,6.2381,6.0641,6.0989,476000.0
2008-11-21 10:20:00,7.01,7.08,6.93,7.0,332000.0,6.0989,6.1598,6.0293,6.0902,332000.0
2008-11-21 10:30:00,7.0,7.18,7.0,7.12,302900.0,6.0902,6.2468,6.0902,6.1946,302900.0
2008-11-21 10:40:00,7.12,7.14,6.95,6.96,440800.0,6.1946,6.212,6.0467,6.0554,440800.0
2008-11-21 10:50:00,6.96,6.97,6.83,6.87,311000.0,6.0554,6.0641,5.9423,5.9771,311000.0
2008-11-21 11:00:00,6.87,6.93,6.74,6.85,419400.0,5.9771,6.0293,5.864,5.9597,419400.0
2008-11-21 11:10:00,6.86,6.96,6.86,6.89,226700.0,5.9684,6.0554,5.9684,5.9945,226700.0
2008-11-21 11:20:00,6.89,7.08,6.84,7.01,313900.0,5.9945,6.1598,5.951,6.0989,313900.0
2008-11-21 11:30:00,7.01,7.04,6.81,6.86,325200.0,6.0989,6.125,5.9249,5.9684,325200.0
2008-11-21 11:40:00,6.87,6.97,6.85,6.87,243400.0,5.9771,6.0641,5.9597,5.9771,243400.0
2008-11-21 11:50:00,6.87,6.91,6.77,6.84,230100.0,5.9771,6.0119,5.8901,5.951,230100.0
2008-11-21 12:00:00,6.86,6.94,6.8,6.9,160400.0,5.9684,6.038,5.9162,6.0032,160400.0
2008-11-21 12:10:00,6.9,6.9,6.76,6.77,262400.0,6.0032,6.0032,5.8814,5.8901,262400.0
2008-11-21 12:20:00,6.76,6.88,6.76,6.78,222600.0,5.8814,5.9858,5.8814,5.8988,222600.0
2008-11-21 12:30:00,6.79,6.87,6.77,6.85,266900.0,5.9075,5.9771,5.8901,5.9597,266900.0
2008-11-21 12:40:00,6.85,6.9,6.79,6.79,194300.0,5.9597,6.0032,5.9075,5.9075,194300.0
2008-11-21 12:50:00,6.79,6.83,6.72,6.73,143900.0,5.9075,5.9423,5.8466,5.8553,143900.0
2008-11-21 13:00:00,6.74,6.74,6.68,6.73,184300.0,5.864,5.864,5.8118,5.8553,184300.0
2008-11-21 13:10:00,6.73,6.78,6.7,6.71,176800.0,5.8553,5.8988,5.8292,5.8379,176800.0
2008-11-21 13:20:00,6.7,6.7,6.5,6.52,327200.0,5.8292,5.8292,5.6552,5.6726,327200.0
2008-11-21 13:30:00,6.52,6.53,6.51,6.53,193100.0,5.6726,5.6813,5.6639,5.6813,193100.0
2008-11-21 13:40:00,6.53,6.63,6.53,6.57,257100.0,5.6813,5.7683,5.6813,5.7161,257100.0
2008-11-21 13:50:00,6.56,6.58,6.51,6.52,245100.0,5.7074,5.7248,5.6639,5.6726,245100.0
2008-11-21 14:00:00,6.52,6.61,6.51,6.53,543700.0,5.6726,5.7509,5.6639,5.6813,543700.0
2008-11-21 14:10:00,6.53,6.55,6.46,6.51,409500.0,5.6813,5.6987,5.6204,5.6639,409500.0
2008-11-21 14:20:00,6.51,6.56,6.49,6.49,259800.0,5.6639,5.7074,5.6465,5.6465,259800.0
2008-11-21 14:30:00,6.49,6.49,6.4,6.41,202200.0,5.6465,5.6465,5.5682,5.5769,202200.0
2008-11-21 14:40:00,6.4,6.41,6.3,6.33,801500.0,5.5682,5.5769,5.4812,5.5073,801500.0
2008-11-21 14:50:00,6.34,6.38,6.31,6.31,551900.0,5.516,5.5508,5.4899,5.4899,551900.0
2008-11-21 15:00:00,6.31,6.51,6.29,6.5,380200.0,5.4899,5.6639,5.4725,5.6552,380200.0
2008-11-21 15:10:00,6.49,6.62,6.45,6.61,547600.0,5.6465,5.7596,5.6117,5.7509,547600.0
2008-11-21 15:20:00,6.6,6.61,6.4,6.48,548000.0,5.7422,5.7509,5.5682,5.6378,548000.0
2008-11-21 15:30:00,6.47,6.83,6.39,6.76,758100.0,5.6291,5.9423,5.5595,5.8814,758100.0
2008-11-21 15:40:00,6.75,6.78,6.5,6.58,795400.0,5.8727,5.8988,5.6552,5.7248,795400.0
2008-11-21 15:50:00,6.58,6.83,6.53,6.81,1059500.0,5.7248,5.9423,5.6813,5.9249,1059500.0
2008-11-24 09:30:00,6.9,7.08,6.7,6.7,377200.0,6.0032,6.1598,5.8292,5.8292,377200.0
2008-11-24 09:40:00,6.69,6.89,6.57,6.89,337000.0,5.8205,5.9945,5.7161,5.9945,337000.0
2008-11-24 09:50:00,6.89,7.01,6.78,6.95,296600.0,5.9945,6.0989,5.8988,6.0467,296600.0
2008-11-24 10:00:00,6.96,7.03,6.8,6.86,227800.0,6.0554,6.1163,5.9162,5.9684,227800.0
2008-11-24 10:10:00,6.88,7.09,6.88,7.08,246700.0,5.9858,6.1685,5.9858,6.1598,246700.0
2008-11-24 10:20:00,7.07,7.1,7.04,7.08,169700.0,6.1511,6.1772,6.125,6.1598,169700.0
2008-11-24 10:30:00,7.09,7.11,6.87,6.93,326500.0,6.1685,6.1859,5.9771,6.0293,326500.0
2008-11-24 10:40:00,6.93,7.0,6.92,6.98,216500.0,6.0293,6.0902,6.0206,6.0728,216500.0
2008-11-24 10:50:00,6.97,7.0,6.96,7.0,124100.0,6.0641,6.0902,6.0554,6.0902,124100.0
2008-11-24 11:00:00,7.0,7.02,6.85,6.87,303300.0,6.0902,6.1076,5.9597,5.9771,303300.0
2008-11-24 11:10:00,6.87,7.0,6.86,6.88,257700.0,5.9771,6.0902,5.9684,5.9858,257700.0
2008-11-24 11:20:00,6.89,7.0,6.88,6.99,272000.0,5.9945,6.0902,5.9858,6.0815,272000.0
2008-11-24 11:30:00,6.99,7.0,6.96,6.96,278800.0,6.0815,6.0902,6.0554,6.0554,278800.0
2008-11-24 11:40:00,6.97,7.0,6.93,7.0,179600.0,6.0641,6.0902,6.0293,6.0902,179600.0
2008-11-24 11:50:00,6.99,7.0,6.98,6.99,256700.0,6.0815,6.0902,6.0728,6.0815,256700.0
2008-11-24 12:00:00,6.99,7.0,6.96,6.98,144200.0,6.0815,6.0902,6.0554,6.0728,144200.0
2008-11-24 12:10:00,6.97,7.0,6.91,6.95,290700.0,6.0641,6.0902,6.0119,6.0467,290700.0
2008-11-24 12:20:00,6.95,7.0,6.93,6.99,141100.0,6.0467,6.0902,6.0293,6.0815,141100.0
2008-11-24 12:30:00,6.99,7.05,6.94,6.96,550900.0,6.0815,6.1337,6.038,6.0554,550900.0
2008-11-24 12:40:00,6.95,7.06,6.94,7.04,251100.0,6.0467,6.1424,6.038,6.125,251100.0
2008-11-24 12:50:00,7.04,7.05,7.02,7.04,123400.0,6.125,6.1337,6.1076,6.125,123400.0
2008-11-24 13:00:00,7.03,7.05,7.0,7.0,222500.0,6.1163,6.1337,6.0902,6.0902,222500.0
2008-11-24 13:10:00,7.0,7.04,6.99,7.04,124200.0,6.0902,6.125,6.0815,6.125,124200.0
2008-11-24 13:20:00,7.04,7.1,7.03,7.1,201200.0,6.125,6.1772,6.1163,6.1772,201200.0
2008-11-24 13:30:00,7.1,7.15,7.09,7.11,209700.0,6.1772,6.2207,6.1685,6.1859,209700.0
2008-11-24 13:40:00,7.11,7.15,7.04,7.08,191800.0,6.1859,6.2207,6.125,6.1598,191800.0
2008-11-24 13:50:00,7.09,7.19,7.08,7.18,268700.0,6.1685,6.2555,6.1598,6.2468,268700.0
2008-11-24 14:00:00,7.18,7.19,7.1,7.1,211100.0,6.2468,6.2555,6.1772,6.1772,211100.0
2008-11-24 14:10:00,7.1,7.15,7.1,7.14,243700.0,6.1772,6.2207,6.1772,6.212,243700.0
2008-11-24 14:20:00,7.14,7.16,7.11,7.14,396900.0,6.212,6.2294,6.1859,6.212,396900.0
2008-11-24 14:30:00,7.14,7.25,7.13,7.24,341600.0,6.212,6.3077,6.2033,6.299,341600.0
2008-11-24 14:40:00,7.24,7.29,7.17,7.17,344300.0,6.299,6.3425,6.2381,6.2381,344300.0
2008-11-24 14:50:00,7.16,7.24,7.15,7.22,180100.0,6.2294,6.299,6.2207,6.2816,180100.0
2008-11-24 15:00:00,7.21,7.29,7.18,7.29,312700.0,6.2729,6.3425,6.2468,6.3425,312700.0
2008-11-24 15:10:00,7.29,7.3,7.21,7.21,306300.0,6.3425,6.3512,6.2729,6.2729,306300.0
2008-11-24 15:20:00,7.2,7.34,7.18,7.3,437100.0,6.2642,6.386,6.2468,6.3512,437100.0
2008-11-24 15:30:00,7.3,7.3,7.21,7.28,474900.0,6.3512,6.3512,6.2729,6.3338,474900.0
2008-11-24 15:40:00,7.28,7.48,7.28,7.41,652400.0,6.3338,6.5078,6.3338,6.4469,652400.0
2008-11-24 15:50:00,7.4,7.45,7.27,7.33,1021200.0,6.4382,6.4817,6.3251,6.3773,1021200.0
2008-11-25 09:30:00,7.35,7.86,7.35,7.77,395700.0,6.3947,6.8384,6.3947,6.7601,395700.0
2008-11-25 09:40:00,7.77,8.05,7.76,8.03,810000.0,6.7601,7.0037,6.7514,6.9863,810000.0
2008-11-25 09:50:00,8.03,8.1,7.95,8.06,707200.0,6.9863,7.0472,6.9167,7.0124,707200.0
2008-11-25 10:00:00,8.06,8.14,7.98,8.12,521500.0,7.0124,7.082,6.9428,7.0646,521500.0
2008-11-25 10:10:00,8.12,8.25,8.03,8.07,376900.0,7.0646,7.1777,6.9863,7.0211,376900.0
2008-11-25 10:20:00,8.07,8.07,7.85,8.01,678600.0,7.0211,7.0211,6.8297,6.9689,678600.0
2008-11-25 10:30:00,8.01,8.06,7.95,8.01,527000.0,6.9689,7.0124,6.9167,6.9689,527000.0
2008-11-25 10:40:00,8.01,8.01,7.95,7.96,296600.0,6.9689,6.9689,6.9167,6.9254,296600.0
2008-11-25 10:50:00,7.94,8.01,7.89,7.98,182200.0,6.908,6.9689,6.8645,6.9428,182200.0
2008-11-25 11:00:00,8.0,8.12,7.93,7.96,324400.0,6.9602,7.0646,6.8993,6.9254,324400.0
2008-11-25 11:10:00,7.97,8.1,7.89,8.07,264400.0,6.9341,7.0472,6.8645,7.0211,264400.0
2008-11-25 11:20:00,8.07,8.2,8.03,8.18,277900.0,7.0211,7.1342,6.9863,7.1168,277900.0
2008-11-25 11:30:00,8.17,8.23,8.12,8.13,453100.0,7.1081,7.1603,7.0646,7.0733,453100.0
2008-11-25 11:40:00,8.12,8.28,8.11,8.23,294300.0,7.0646,7.2038,7.0559,7.1603,294300.0
2008-11-25 11:50:00,8.23,8.29,8.19,8.29,253300.0,7.1603,7.2125,7.1255,7.2125,253300.0
2008-11-25 12:00:00,8.29,8.35,8.25,8.34,470500.0,7.2125,7.2647,7.1777,7.256,470500.0
2008-11-25 12:10:00,8.34,8.38,8.28,8.34,354800.0,7.256,7.2908,7.2038,7.256,354800.0
2008-11-25 12:20:00,8.34,8.35,8.19,8.28,240200.0,7.256,7.2647,7.1255,7.2038,240200.0
2008-11-25 12:30:00,8.28,8.29,8.2,8.22,142900.0,7.2038,7.2125,7.1342,7.1516,142900.0
2008-11-25 12:40:00,8.22,8.27,8.15,8.15,163400.0,7.1516,7.1951,7.0907,7.0907,163400.0
2008-11-25 12:50:00,8.15,8.22,8.1,8.15,177000.0,7.0907,7.1516,7.0472,7.0907,177000.0
2008-11-25 13:00:00,8.15,8.16,8.03,8.1,184400.0,7.0907,7.0994,6.9863,7.0472,184400.0
2008-11-25 13:10:00,8.1,8.16,8.05,8.09,229500.0,7.0472,7.0994,7.0037,7.0385,229500.0
2008-11-25 13:20:00,8.09,8.18,8.07,8.13,261700.0,7.0385,7.1168,7.0211,7.0733,261700.0
2008-11-25 13:30:00,8.14,8.2,8.11,8.16,253100.0,7.082,7.1342,7.0559,7.0994,253100.0
2008-11-25 13:40:00,8.17,8.21,8.06,8.17,219600.0,7.1081,7.1429,7.0124,7.1081,219600.0
2008-11-25 13:50:00,8.17,8.18,8.07,8.1,145700.0,7.1081,7.1168,7.0211,7.0472,145700.0
2008-11-25 14:00:00,8.1,8.16,8.07,8.11,150200.0,7.0472,7.0994,7.0211,7.0559,150200.0
2008-11-25 14:10:00,8.12,8.18,8.02,8.18,212900.0,7.0646,7.1168,6.9776,7.1168,212900.0
2008-11-25 14:20:00,8.17,8.21,8.13,8.18,184900.0,7.1081,7.1429,7.0733,7.1168,184900.0
2008-11-25 14:30:00,8.18,8.3,8.14,8.19,402000.0,7.1168,7.2212,7.082,7.1255,402000.0
2008-11-25 14:40:00,8.19,8.23,8.16,8.22,167300.0,7.1255,7.1603,7.0994,7.1516,167300.0
2008-11-25 14:50:00,8.22,8.31,8.17,8.3,318100.0,7.1516,7.2299,7.1081,7.2212,318100.0
2008-11-25 15:00:00,8.3,8.39,8.28,8.31,375300.0,7.2212,7.2995,7.2038,7.2299,375300.0
2008-11-25 15:10:00,8.31,8.36,8.29,8.34,416400.0,7.2299,7.2734,7.2125,7.256,416400.0
2008-11-25 15:20:00,8.35,8.39,8.28,8.36,336600.0,7.2647,7.2995,7.2038,7.2734,336600.0
2008-11-25 15:30:00,8.36,8.37,8.27,8.29,376800.0,7.2734,7.2821,7.1951,7.2125,376800.0
2008-11-25 15:40:00,8.29,8.35,8.18,8.27,587700.0,7.2125,7.2647,7.1168,7.1951,587700.0
2008-11-25 15:50:00,8.26,8.4,8.26,8.35,786000.0,7.1864,7.3082,7.1864,7.2647,786000.0
2008-11-26 09:30:00,8.0,8.12,7.75,8.07,279300.0,6.9602,7.0646,6.7427,7.0211,279300.0
2008-11-26 09:40:00,8.06,8.27,8.05,8.26,235000.0,7.0124,7.1951,7.0037,7.1864,235000.0
2008-11-26 09:50:00,8.27,8.39,8.26,8.29,213300.0,7.1951,7.2995,7.1864,7.2125,213300.0
2008-11-26 10:00:00,8.28,8.42,8.18,8.18,172800.0,7.2038,7.3256,7.1168,7.1168,172800.0
2008-11-26 10:10:00,8.19,8.43,8.13,8.4,270800.0,7.1255,7.3343,7.0733,7.3082,270800.0
2008-11-26 10:20:00,8.41,8.59,8.4,8.55,450000.0,7.3169,7.4735,7.3082,7.4387,450000.0
2008-11-26 10:30:00,8.55,8.6,8.43,8.52,311500.0,7.4387,7.4822,7.3343,7.4126,311500.0
2008-11-26 10:40:00,8.52,8.6,8.4,8.51,293200.0,7.4126,7.4822,7.3082,7.4039,293200.0
2008-11-26 10:50:00,8.48,8.62,8.48,8.54,335800.0,7.3778,7.4996,7.3778,7.43,335800.0
2008-11-26 11:00:00,8.54,8.56,8.38,8.45,260900.0,7.43,7.4474,7.2908,7.3517,260900.0
2008-11-26 11:10:00,8.46,8.63,8.46,8.61,293800.0,7.3604,7.5083,7.3604,7.4909,293800.0
2008-11-26 11:20:00,8.61,8.65,8.42,8.44,238900.0,7.4909,7.5257,7.3256,7.343,238900.0
2008-11-26 11:30:00,8.44,8.65,8.42,8.55,358200.0,7.343,7.5257,7.3256,7.4387,358200.0
2008-11-26 11:40:00,8.56,8.56,8.46,8.47,226300.0,7.4474,7.4474,7.3604,7.3691,226300.0
2008-11-26 11:50:00,8.46,8.5,8.32,8.33,324900.0,7.3604,7.3952,7.2386,7.2473,324900.0
2008-11-26 12:00:00,8.33,8.43,8.26,8.35,215400.0,7.2473,7.3343,7.1864,7.2647,215400.0
2008-11-26 12:10:00,8.35,8.39,8.27,8.36,152600.0,7.2647,7.2995,7.1951,7.2734,152600.0
2008-11-26 12:20:00,8.35,8.39,8.33,8.38,102500.0,7.2647,7.2995,7.2473,7.2908,102500.0
2008-11-26 12:30:00,8.39,8.42,8.35,8.4,150200.0,7.2995,7.3256,7.2647,7.3082,150200.0
2008-11-26 12:40:00,8.41,8.45,8.39,8.41,156700.0,7.3169,7.3517,7.2995,7.3169,156700.0
2008-11-26 12:50:00,8.4,8.45,8.38,8.4,136200.0,7.3082,7.3517,7.2908,7.3082,136200.0
2008-11-26 13:00:00,8.4,8.41,8.36,8.37,126100.0,7.3082,7.3169,7.2734,7.2821,126100.0
2008-11-26 13:10:00,8.36,8.37,8.27,8.32,109100.0,7.2734,7.2821,7.1951,7.2386,109100.0
2008-11-26 13:20:00,8.32,8.34,8.23,8.3,129200.0,7.2386,7.256,7.1603,7.2212,129200.0
2008-11-26 13:30:00,8.3,8.31,8.16,8.22,169300.0,7.2212,7.2299,7.0994,7.1516,169300.0
2008-11-26 13:40:00,8.22,8.22,8.02,8.08,412900.0,7.1516,7.1516,6.9776,7.0298,412900.0
2008-11-26 13:50:00,8.08,8.17,8.08,8.12,104600.0,7.0298,7.1081,7.0298,7.0646,104600.0
2008-11-26 14:00:00,8.13,8.13,7.97,8.01,334100.0,7.0733,7.0733,6.9341,6.9689,334100.0
2008-11-26 14:10:00,8.01,8.12,7.98,8.1,186600.0,6.9689,7.0646,6.9428,7.0472,186600.0
2008-11-26 14:20:00,8.11,8.23,8.11,8.2,150900.0,7.0559,7.1603,7.0559,7.1342,150900.0
2008-11-26 14:30:00,8.21,8.3,8.18,8.19,210200.0,7.1429,7.2212,7.1168,7.1255,210200.0
2008-11-26 14:40:00,8.19,8.21,8.14,8.2,169700.0,7.1255,7.1429,7.082,7.1342,169700.0
2008-11-26 14:50:00,8.2,8.23,8.14,8.14,200400.0,7.1342,7.1603,7.082,7.082,200400.0
2008-11-26 15:00:00,8.14,8.26,8.13,8.24,216000.0,7.082,7.1864,7.0733,7.169,216000.0
2008-11-26 15:10:00,8.24,8.39,8.24,8.36,311500.0,7.169,7.2995,7.169,7.2734,311500.0
2008-11-26 15:20:00,8.35,8.4,8.32,8.4,348400.0,7.2647,7.3082,7.2386,7.3082,348400.0
2008-11-26 15:30:00,8.4,8.42,8.35,8.42,441000.0,7.3082,7.3256,7.2647,7.3256,441000.0
2008-11-26 15:40:00,8.42,8.46,8.34,8.38,604800.0,7.3256,7.3604,7.256,7.2908,604800.0
2008-11-26 15:50:00,8.39,8.43,8.37,8.42,800200.0,7.2995,7.3343,7.2821,7.3256,800200.0
2008-11-28 09:30:00,8.21,8.65,8.02,8.63,326400.0,7.1429,7.5257,6.9776,7.5083,326400.0
2008-11-28 09:40:00,8.62,8.62,8.37,8.37,149700.0,7.4996,7.4996,7.2821,7.2821,149700.0
2008-11-28 09:50:00,8.37,8.42,8.3,8.32,127300.0,7.2821,7.3256,7.2212,7.2386,127300.0
2008-11-28 10:00:00,8.32,8.46,8.31,8.4,131900.0,7.2386,7.3604,7.2299,7.3082,131900.0
2008-11-28 10:10:00,8.4,8.55,8.4,8.53,187400.0,7.3082,7.4387,7.3082,7.4213,187400.0
2008-11-28 10:20:00,8.53,8.69,8.53,8.6,206100.0,7.4213,7.5605,7.4213,7.4822,206100.0
2008-11-28 10:30:00,8.6,8.69,8.58,8.68,188900.0,7.4822,7.5605,7.4648,7.5518,188900.0
2008-11-28 10:40:00,8.66,8.76,8.62,8.68,231700.0,7.5344,7.6214,7.4996,7.5518,231700.0
2008-11-28 10:50:00,8.68,8.8,8.61,8.73,221200.0,7.5518,7.6562,7.4909,7.5953,221200.0
2008-11-28 11:00:00,8.72,8.73,8.64,8.68,104200.0,7.5866,7.5953,7.517,7.5518,104200.0
2008-11-28 11:10:00,8.69,8.73,8.67,8.68,153200.0,7.5605,7.5953,7.5431,7.5518,153200.0
2008-11-28 11:20:00,8.68,8.79,8.67,8.71,195200.0,7.5518,7.6475,7.5431,7.5779,195200.0
2008-11-28 11:30:00,8.72,8.72,8.64,8.71,131000.0,7.5866,7.5866,7.517,7.5779,131000.0
2008-11-28 11:40:00,8.71,8.79,8.7,8.75,141900.0,7.5779,7.6475,7.5692,7.6127,141900.0
2008-11-28 11:50:00,8.76,8.83,8.76,8.76,170000.0,7.6214,7.6823,7.6214,7.6214,170000.0
2008-11-28 12:00:00,8.76,8.8,8.72,8.78,146900.0,7.6214,7.6562,7.5866,7.6388,146900.0
2008-11-28 12:10:00,8.78,8.83,8.73,8.76,112000.0,7.6388,7.6823,7.5953,7.6214,112000.0
2008-11-28 12:20:00,8.76,8.78,8.67,8.68,277200.0,7.6214,7.6388,7.5431,7.5518,277200.0
2008-11-28 12:30:00,8.68,8.68,8.58,8.61,191500.0,7.5518,7.5518,7.4648,7.4909,191500.0
2008-11-28 12:40:00,8.61,8.76,8.61,8.76,355400.0,7.4909,7.6214,7.4909,7.6214,355400.0
2008-11-28 12:50:00,8.76,8.86,8.73,8.81,394900.0,7.6214,7.7084,7.5953,7.6649,394900.0
2008-11-28 13:00:00,8.81,8.81,8.64,8.64,215100.0,7.6649,7.6649,7.517,7.517,215100.0
2008-11-28 13:10:00,8.64,8.64,8.64,8.64,0.0,7.517,7.517,7.517,7.517,0.0
2008-11-28 13:20:00,8.62,8.62,8.62,8.62,600.0,7.4996,7.4996,7.4996,7.4996,600.0
2008-11-28 13:30:00,8.34,8.34,8.34,8.34,300.0,7.256,7.256,7.256,7.256,300.0
2008-11-28 13:40:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 13:50:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:00:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:10:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:20:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:30:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:40:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:50:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:00:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:10:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:20:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:30:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:40:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:50:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-12-01 09:30:00,8.6,8.6,8.27,8.28,288700.0,7.4822,7.4822,7.1951,7.2038,288700.0
2008-12-01 09:40:00,8.28,8.55,8.19,8.38,368900.0,7.2038,7.4387,7.1255,7.2908,368900.0
2008-12-01 09:50:00,8.38,8.49,8.33,8.34,206800.0,7.2908,7.3865,7.2473,7.256,206800.0
2008-12-01 10:00:00,8.34,8.49,8.31,8.45,257500.0,7.256,7.3865,7.2299,7.3517,257500.0
2008-12-01 10:10:00,8.46,8.52,8.42,8.42,195600.0,7.3604,7.4126,7.3256,7.3256,195600.0
2008-12-01 10:20:00,8.42,8.43,8.31,8.34,121800.0,7.3256,7.3343,7.2299,7.256,121800.0
2008-12-01 10:30:00,8.34,8.36,8.27,8.29,99600.0,7.256,7.2734,7.1951,7.2125,99600.0
2008-12-01 10:40:00,8.28,8.5,8.27,8.47,268300.0,7.2038,7.3952,7.1951,7.3691,268300.0
2008-12-01 10:50:00,8.47,8.53,8.45,8.46,178300.0,7.3691,7.4213,7.3517,7.3604,178300.0
2008-12-01 11:00:00,8.45,8.5,8.45,8.47,156600.0,7.3517,7.3952,7.3517,7.3691,156600.0
2008-12-01 11:10:00,8.47,8.51,8.44,8.5,404600.0,7.3691,7.4039,7.343,7.3952,404600.0
2008-12-01 11:20:00,8.5,8.53,8.41,8.43,239900.0,7.3952,7.4213,7.3169,7.3343,239900.0
2008-12-01 11:30:00,8.43,8.59,8.42,8.57,175900.0,7.3343,7.4735,7.3256,7.4561,175900.0
2008-12-01 11:40:00,8.57,8.61,8.5,8.51,204900.0,7.4561,7.4909,7.3952,7.4039,204900.0
2008-12-01 11:50:00,8.51,8.51,8.34,8.35,311200.0,7.4039,7.4039,7.256,7.2647,311200.0
2008-12-01 12:00:00,8.35,8.35,8.28,8.31,198400.0,7.2647,7.2647,7.2038,7.2299,198400.0
2008-12-01 12:10:00,8.32,8.36,8.26,8.31,154700.0,7.2386,7.2734,7.1864,7.2299,154700.0
2008-12-01 12:20:00,8.32,8.32,8.2,8.2,120800.0,7.2386,7.2386,7.1342,7.1342,120800.0
2008-12-01 12:30:00,8.2,8.26,8.1,8.14,152600.0,7.1342,7.1864,7.0472,7.082,152600.0
2008-12-01 12:40:00,8.15,8.17,8.11,8.14,85500.0,7.0907,7.1081,7.0559,7.082,85500.0
2008-12-01 12:50:00,8.14,8.16,8.06,8.1,130000.0,7.082,7.0994,7.0124,7.0472,130000.0
2008-12-01 13:00:00,8.1,8.19,8.09,8.18,112500.0,7.0472,7.1255,7.0385,7.1168,112500.0
2008-12-01 13:10:00,8.17,8.22,8.15,8.18,80700.0,7.1081,7.1516,7.0907,7.1168,80700.0
2008-12-01 13:20:00,8.18,8.19,8.0,8.01,142700.0,7.1168,7.1255,6.9602,6.9689,142700.0
2008-12-01 13:30:00,8.0,8.1,8.0,8.02,173700.0,6.9602,7.0472,6.9602,6.9776,173700.0
2008-12-01 13:40:00,8.02,8.05,7.93,7.95,318100.0,6.9776,7.0037,6.8993,6.9167,318100.0
2008-12-01 13:50:00,7.95,8.03,7.94,8.01,118700.0,6.9167,6.9863,6.908,6.9689,118700.0
2008-12-01 14:00:00,8.01,8.02,7.91,7.95,146000.0,6.9689,6.9776,6.8819,6.9167,146000.0
2008-12-01 14:10:00,7.95,7.97,7.87,7.88,168300.0,6.9167,6.9341,6.8471,6.8558,168300.0
2008-12-01 14:20:00,7.88,7.91,7.8,7.87,169500.0,6.8558,6.8819,6.7862,6.8471,169500.0
2008-12-01 14:30:00,7.87,7.97,7.81,7.86,348600.0,6.8471,6.9341,6.7949,6.8384,348600.0
2008-12-01 14:40:00,7.87,7.94,7.82,7.9,80400.0,6.8471,6.908,6.8036,6.8732,80400.0
2008-12-01 14:50:00,7.9,8.12,7.9,8.03,382200.0,6.8732,7.0646,6.8732,6.9863,382200.0
2008-12-01 15:00:00,8.02,8.05,7.94,8.01,210700.0,6.9776,7.0037,6.908,6.9689,210700.0
2008-12-01 15:10:00,8.0,8.12,7.99,8.04,184300.0,6.9602,7.0646,6.9515,6.995,184300.0
2008-12-01 15:20:00,8.03,8.07,7.97,8.05,161900.0,6.9863,7.0211,6.9341,7.0037,161900.0
2008-12-01 15:30:00,8.05,8.08,8.0,8.04,339900.0,7.0037,7.0298,6.9602,6.995,339900.0
2008-12-01 15:40:00,8.04,8.15,8.03,8.13,365900.0,6.995,7.0907,6.9863,7.0733,365900.0
2008-12-01 15:50:00,8.12,8.13,7.95,7.98,929900.0,7.0646,7.0733,6.9167,6.9428,929900.0
2008-12-02 09:30:00,8.1,8.27,8.04,8.19,351900.0,7.0472,7.1951,6.995,7.1255,351900.0
2008-12-02 09:40:00,8.18,8.2,8.0,8.19,405900.0,7.1168,7.1342,6.9602,7.1255,405900.0
2008-12-02 09:50:00,8.19,8.26,7.96,7.99,701100.0,7.1255,7.1864,6.9254,6.9515,701100.0
2008-12-02 10:00:00,7.99,8.1,7.96,8.09,393900.0,6.9515,7.0472,6.9254,7.0385,393900.0
2008-12-02 10:10:00,8.08,8.1,8.01,8.08,227900.0,7.0298,7.0472,6.9689,7.0298,227900.0
2008-12-02 10:20:00,8.07,8.13,7.97,8.06,287300.0,7.0211,7.0733,6.9341,7.0124,287300.0
2008-12-02 10:30:00,8.06,8.17,8.05,8.17,350700.0,7.0124,7.1081,7.0037,7.1081,350700.0
2008-12-02 10:40:00,8.16,8.19,8.04,8.06,175200.0,7.0994,7.1255,6.995,7.0124,175200.0
2008-12-02 10:50:00,8.06,8.14,8.0,8.11,291600.0,7.0124,7.082,6.9602,7.0559,291600.0
2008-12-02 11:00:00,8.11,8.2,8.05,8.13,298500.0,7.0559,7.1342,7.0037,7.0733,298500.0
2008-12-02 11:10:00,8.14,8.19,8.1,8.17,121400.0,7.082,7.1255,7.0472,7.1081,121400.0
2008-12-02 11:20:00,8.18,8.55,8.18,8.53,590100.0,7.1168,7.4387,7.1168,7.4213,590100.0
2008-12-02 11:30:00,8.53,8.59,8.35,8.36,342400.0,7.4213,7.4735,7.2647,7.2734,342400.0
2008-12-02 11:40:00,8.36,8.46,8.29,8.46,153700.0,7.2734,7.3604,7.2125,7.3604,153700.0
2008-12-02 11:50:00,8.45,8.52,8.42,8.42,214400.0,7.3517,7.4126,7.3256,7.3256,214400.0
2008-12-02 12:00:00,8.43,8.53,8.42,8.47,146600.0,7.3343,7.4213,7.3256,7.3691,146600.0
2008-12-02 12:10:00,8.48,8.51,8.46,8.5,131700.0,7.3778,7.4039,7.3604,7.3952,131700.0
2008-12-02 12:20:00,8.5,8.51,8.42,8.48,224900.0,7.3952,7.4039,7.3256,7.3778,224900.0
2008-12-02 12:30:00,8.48,8.48,8.39,8.4,151300.0,7.3778,7.3778,7.2995,7.3082,151300.0
2008-12-02 12:40:00,8.4,8.42,8.31,8.4,155400.0,7.3082,7.3256,7.2299,7.3082,155400.0
2008-12-02 12:50:00,8.4,8.4,8.3,8.39,137500.0,7.3082,7.3082,7.2212,7.2995,137500.0
2008-12-02 13:00:00,8.39,8.4,8.34,8.4,61100.0,7.2995,7.3082,7.256,7.3082,61100.0
2008-12-02 13:10:00,8.4,8.49,8.4,8.45,137800.0,7.3082,7.3865,7.3082,7.3517,137800.0
2008-12-02 13:20:00,8.44,8.48,8.41,8.43,65800.0,7.343,7.3778,7.3169,7.3343,65800.0
2008-12-02 13:30:00,8.42,8.43,8.21,8.26,163500.0,7.3256,7.3343,7.1429,7.1864,163500.0
2008-12-02 13:40:00,8.25,8.37,8.25,8.29,109000.0,7.1777,7.2821,7.1777,7.2125,109000.0
2008-12-02 13:50:00,8.29,8.3,8.23,8.24,80800.0,7.2125,7.2212,7.1603,7.169,80800.0
2008-12-02 14:00:00,8.25,8.29,8.11,8.11,178400.0,7.1777,7.2125,7.0559,7.0559,178400.0
2008-12-02 14:10:00,8.11,8.28,8.11,8.27,149800.0,7.0559,7.2038,7.0559,7.1951,149800.0
2008-12-02 14:20:00,8.27,8.29,8.18,8.27,175400.0,7.1951,7.2125,7.1168,7.1951,175400.0
2008-12-02 14:30:00,8.27,8.43,8.27,8.41,186500.0,7.1951,7.3343,7.1951,7.3169,186500.0
2008-12-02 14:40:00,8.41,8.47,8.33,8.42,85600.0,7.3169,7.3691,7.2473,7.3256,85600.0
2008-12-02 14:50:00,8.42,8.5,8.41,8.48,155200.0,7.3256,7.3952,7.3169,7.3778,155200.0
2008-12-02 15:00:00,8.48,8.48,8.3,8.36,166600.0,7.3778,7.3778,7.2212,7.2734,166600.0
2008-12-02 15:10:00,8.35,8.49,8.24,8.49,155500.0,7.2647,7.3865,7.169,7.3865,155500.0
2008-12-02 15:20:00,8.49,8.51,8.42,8.46,190500.0,7.3865,7.4039,7.3256,7.3604,190500.0
2008-12-02 15:30:00,8.47,8.5,8.43,8.43,237100.0,7.3691,7.3952,7.3343,7.3343,237100.0
2008-12-02 15:40:00,8.43,8.48,8.3,8.31,307100.0,7.3343,7.3778,7.2212,7.2299,307100.0
2008-12-02 15:50:00,8.31,8.5,8.26,8.47,543800.0,7.2299,7.3952,7.1864,7.3691,543800.0
2008-12-03 09:30:00,8.45,8.45,8.12,8.14,222600.0,7.3517,7.3517,7.0646,7.082,222600.0
2008-12-03 09:40:00,8.16,8.2,8.0,8.05,230700.0,7.0994,7.1342,6.9602,7.0037,230700.0
2008-12-03 09:50:00,8.05,8.17,8.01,8.06,322400.0,7.0037,7.1081,6.9689,7.0124,322400.0
2008-12-03 10:00:00,8.06,8.15,8.02,8.06,204600.0,7.0124,7.0907,6.9776,7.0124,204600.0
2008-12-03 10:10:00,8.06,8.22,8.02,8.12,197500.0,7.0124,7.1516,6.9776,7.0646,197500.0
2008-12-03 10:20:00,8.12,8.26,8.12,8.24,159500.0,7.0646,7.1864,7.0646,7.169,159500.0
2008-12-03 10:30:00,8.24,8.3,8.18,8.28,235100.0,7.169,7.2212,7.1168,7.2038,235100.0
2008-12-03 10:40:00,8.28,8.35,8.2,8.33,203900.0,7.2038,7.2647,7.1342,7.2473,203900.0
2008-12-03 10:50:00,8.33,8.58,8.3,8.53,662800.0,7.2473,7.4648,7.2212,7.4213,662800.0
2008-12-03 11:00:00,8.53,8.6,8.44,8.5,316200.0,7.4213,7.4822,7.343,7.3952,316200.0
2008-12-03 11:10:00,8.5,8.6,8.5,8.56,255500.0,7.3952,7.4822,7.3952,7.4474,255500.0
2008-12-03 11:20:00,8.56,8.56,8.43,8.44,404900.0,7.4474,7.4474,7.3343,7.343,404900.0
2008-12-03 11:30:00,8.44,8.56,8.39,8.53,270600.0,7.343,7.4474,7.2995,7.4213,270600.0
2008-12-03 11:40:00,8.54,8.59,8.43,8.52,120600.0,7.43,7.4735,7.3343,7.4126,120600.0
2008-12-03 11:50:00,8.52,8.62,8.49,8.6,232200.0,7.4126,7.4996,7.3865,7.4822,232200.0
2008-12-03 12:00:00,8.6,8.65,8.44,8.45,235300.0,7.4822,7.5257,7.343,7.3517,235300.0
2008-12-03 12:10:00,8.46,8.55,8.44,8.47,252500.0,7.3604,7.4387,7.343,7.3691,252500.0
2008-12-03 12:20:00,8.46,8.59,8.42,8.53,150900.0,7.3604,7.4735,7.3256,7.4213,150900.0
2008-12-03 12:30:00,8.53,8.55,8.46,8.49,281600.0,7.4213,7.4387,7.3604,7.3865,281600.0
2008-12-03 12:40:00,8.48,8.54,8.4,8.5,277100.0,7.3778,7.43,7.3082,7.3952,277100.0
2008-12-03 12:50:00,8.5,8.56,8.44,8.46,168400.0,7.3952,7.4474,7.343,7.3604,168400.0
2008-12-03 13:00:00,8.48,8.54,8.47,8.49,138200.0,7.3778,7.43,7.3691,7.3865,138200.0
2008-12-03 13:10:00,8.49,8.52,8.45,8.5,96100.0,7.3865,7.4126,7.3517,7.3952,96100.0
2008-12-03 13:20:00,8.5,8.53,8.42,8.44,225700.0,7.3952,7.4213,7.3256,7.343,225700.0
2008-12-03 13:30:00,8.43,8.48,8.38,8.41,194500.0,7.3343,7.3778,7.2908,7.3169,194500.0
2008-12-03 13:40:00,8.41,8.46,8.39,8.45,243300.0,7.3169,7.3604,7.2995,7.3517,243300.0
2008-12-03 13:50:00,8.46,8.48,8.4,8.44,195800.0,7.3604,7.3778,7.3082,7.343,195800.0
2008-12-03 14:00:00,8.44,8.47,8.36,8.45,224700.0,7.343,7.3691,7.2734,7.3517,224700.0
2008-12-03 14:10:00,8.45,8.52,8.41,8.5,341900.0,7.3517,7.4126,7.3169,7.3952,341900.0
2008-12-03 14:20:00,8.5,8.71,8.49,8.66,280000.0,7.3952,7.5779,7.3865,7.5344,280000.0
2008-12-03 14:30:00,8.66,8.76,8.57,8.57,267900.0,7.5344,7.6214,7.4561,7.4561,267900.0
2008-12-03 14:40:00,8.57,8.76,8.57,8.69,214500.0,7.4561,7.6214,7.4561,7.5605,214500.0
2008-12-03 14:50:00,8.69,8.73,8.5,8.5,242100.0,7.5605,7.5953,7.3952,7.3952,242100.0
2008-12-03 15:00:00,8.52,8.68,8.47,8.63,218600.0,7.4126,7.5518,7.3691,7.5083,218600.0
2008-12-03 15:10:00,8.64,8.67,8.55,8.64,253400.0,7.517,7.5431,7.4387,7.517,253400.0
2008-12-03 15:20:00,8.64,8.69,8.55,8.63,245500.0,7.517,7.5605,7.4387,7.5083,245500.0
2008-12-03 15:30:00,8.64,8.75,8.55,8.69,336800.0,7.517,7.6127,7.4387,7.5605,336800.0
2008-12-03 15:40:00,8.7,8.79,8.57,8.69,652300.0,7.5692,7.6475,7.4561,7.5605,652300.0
2008-12-03 15:50:00,8.68,8.75,8.65,8.72,657700.0,7.5518,7.6127,7.5257,7.5866,657700.0
2008-12-04 09:30:00,8.78,8.78,8.45,8.55,159500.0,7.6388,7.6388,7.3517,7.4387,159500.0
2008-12-04 09:40:00,8.55,8.98,8.55,8.9,361000.0,7.4387,7.8128,7.4387,7.7432,361000.0
2008-12-04 09:50:00,8.9,9.06,8.9,9.01,633100.0,7.7432,7.8824,7.7432,7.8389,633100.0
2008-12-04 10:00:00,9.0,9.1,8.88,9.0,461200.0,7.8302,7.9172,7.7258,7.8302,461200.0
2008-12-04 10:10:00,9.0,9.0,8.86,8.98,282500.0,7.8302,7.8302,7.7084,7.8128,282500.0
2008-12-04 10:20:00,8.98,9.02,8.94,8.99,226400.0,7.8128,7.8476,7.778,7.8215,226400.0
2008-12-04 10:30:00,8.98,9.01,8.91,8.99,333900.0,7.8128,7.8389,7.7519,7.8215,333900.0
2008-12-04 10:40:00,9.0,9.01,8.9,8.97,374300.0,7.8302,7.8389,7.7432,7.8041,374300.0
2008-12-04 10:50:00,8.98,9.07,8.96,9.0,542300.0,7.8128,7.8911,7.7954,7.8302,542300.0
2008-12-04 11:00:00,9.0,9.01,8.86,8.87,245100.0,7.8302,7.8389,7.7084,7.7171,245100.0
2008-12-04 11:10:00,8.88,8.9,8.78,8.88,247500.0,7.7258,7.7432,7.6388,7.7258,247500.0
2008-12-04 11:20:00,8.88,8.91,8.85,8.89,373800.0,7.7258,7.7519,7.6997,7.7345,373800.0
2008-12-04 11:30:00,8.89,8.89,8.8,8.89,176700.0,7.7345,7.7345,7.6562,7.7345,176700.0
2008-12-04 11:40:00,8.89,8.91,8.8,8.87,187400.0,7.7345,7.7519,7.6562,7.7171,187400.0
2008-12-04 11:50:00,8.87,8.91,8.86,8.88,257300.0,7.7171,7.7519,7.7084,7.7258,257300.0
2008-12-04 12:00:00,8.88,8.88,8.74,8.8,145100.0,7.7258,7.7258,7.604,7.6562,145100.0
2008-12-04 12:10:00,8.81,8.9,8.8,8.86,189200.0,7.6649,7.7432,7.6562,7.7084,189200.0
2008-12-04 12:20:00,8.85,8.93,8.85,8.9,372700.0,7.6997,7.7693,7.6997,7.7432,372700.0
2008-12-04 12:30:00,8.9,9.05,8.88,9.0,861200.0,7.7432,7.8737,7.7258,7.8302,861200.0
2008-12-04 12:40:00,8.99,9.0,8.92,8.95,311700.0,7.8215,7.8302,7.7606,7.7867,311700.0
2008-12-04 12:50:00,8.95,9.0,8.93,8.98,363500.0,7.7867,7.8302,7.7693,7.8128,363500.0
2008-12-04 13:00:00,8.99,9.04,8.94,9.01,220000.0,7.8215,7.865,7.778,7.8389,220000.0
2008-12-04 13:10:00,9.02,9.07,8.98,8.99,322600.0,7.8476,7.8911,7.8128,7.8215,322600.0
2008-12-04 13:20:00,8.98,9.1,8.98,9.07,274300.0,7.8128,7.9172,7.8128,7.8911,274300.0
2008-12-04 13:30:00,9.07,9.14,9.02,9.14,227700.0,7.8911,7.952,7.8476,7.952,227700.0
2008-12-04 13:40:00,9.14,9.21,9.13,9.21,192400.0,7.952,8.0129,7.9433,8.0129,192400.0
2008-12-04 13:50:00,9.2,9.23,9.16,9.18,184500.0,8.0042,8.0303,7.9694,7.9868,184500.0
2008-12-04 14:00:00,9.18,9.27,9.15,9.25,252800.0,7.9868,8.0651,7.9607,8.0477,252800.0
2008-12-04 14:10:00,9.25,9.33,9.17,9.25,383100.0,8.0477,8.1173,7.9781,8.0477,383100.0
2008-12-04 14:20:00,9.26,9.31,9.22,9.24,394300.0,8.0564,8.0999,8.0216,8.039,394300.0
2008-12-04 14:30:00,9.24,9.26,9.16,9.18,175800.0,8.039,8.0564,7.9694,7.9868,175800.0
2008-12-04 14:40:00,9.17,9.22,9.02,9.18,229000.0,7.9781,8.0216,7.8476,7.9868,229000.0
2008-12-04 14:50:00,9.18,9.26,9.07,9.13,214400.0,7.9868,8.0564,7.8911,7.9433,214400.0
2008-12-04 15:00:00,9.12,9.16,8.84,8.89,316100.0,7.9346,7.9694,7.691,7.7345,316100.0
2008-12-04 15:10:00,8.9,9.01,8.83,8.89,412900.0,7.7432,7.8389,7.6823,7.7345,412900.0
2008-12-04 15:20:00,8.89,8.91,8.71,8.75,222900.0,7.7345,7.7519,7.5779,7.6127,222900.0
2008-12-04 15:30:00,8.74,8.87,8.72,8.74,250000.0,7.604,7.7171,7.5866,7.604,250000.0
2008-12-04 15:40:00,8.74,8.9,8.7,8.76,408200.0,7.604,7.7432,7.5692,7.6214,408200.0
2008-12-04 15:50:00,8.76,8.92,8.71,8.86,451600.0,7.6214,7.7606,7.5779,7.7084,451600.0
2008-12-05 09:30:00,8.93,9.23,8.62,9.07,535400.0,7.7693,8.0303,7.4996,7.8911,535400.0
2008-12-05 09:40:00,9.09,9.25,9.04,9.07,327400.0,7.9085,8.0477,7.865,7.8911,327400.0
2008-12-05 09:50:00,9.07,9.35,9.05,9.16,484600.0,7.8911,8.1347,7.8737,7.9694,484600.0
2008-12-05 10:00:00,9.14,9.19,8.97,9.01,354700.0,7.952,7.9955,7.8041,7.8389,354700.0
2008-12-05 10:10:00,9.02,9.06,8.89,8.92,650500.0,7.8476,7.8824,7.7345,7.7606,650500.0
2008-12-05 10:20:00,8.92,9.13,8.88,9.09,229000.0,7.7606,7.9433,7.7258,7.9085,229000.0
2008-12-05 10:30:00,9.08,9.2,9.0,9.05,250700.0,7.8998,8.0042,7.8302,7.8737,250700.0
2008-12-05 10:40:00,9.05,9.12,8.99,9.1,158400.0,7.8737,7.9346,7.8215,7.9172,158400.0
2008-12-05 10:50:00,9.1,9.17,9.01,9.12,262600.0,7.9172,7.9781,7.8389,7.9346,262600.0
2008-12-05 11:00:00,9.13,9.15,8.96,8.96,409900.0,7.9433,7.9607,7.7954,7.7954,409900.0
2008-12-05 11:10:00,8.96,9.12,8.91,9.1,265100.0,7.7954,7.9346,7.7519,7.9172,265100.0
2008-12-05 11:20:00,9.1,9.13,8.99,9.03,180500.0,7.9172,7.9433,7.8215,7.8563,180500.0
2008-12-05 11:30:00,9.03,9.09,9.0,9.07,163900.0,7.8563,7.9085,7.8302,7.8911,163900.0
2008-12-05 11:40:00,9.08,9.15,9.08,9.09,160400.0,7.8998,7.9607,7.8998,7.9085,160400.0
2008-12-05 11:50:00,9.09,9.25,9.09,9.24,298800.0,7.9085,8.0477,7.9085,8.039,298800.0
2008-12-05 12:00:00,9.25,9.3,9.16,9.28,377900.0,8.0477,8.0912,7.9694,8.0738,377900.0
2008-12-05 12:10:00,9.27,9.29,9.17,9.23,113400.0,8.0651,8.0825,7.9781,8.0303,113400.0
2008-12-05 12:20:00,9.23,9.3,9.22,9.28,141500.0,8.0303,8.0912,8.0216,8.0738,141500.0
2008-12-05 12:30:00,9.28,9.29,9.15,9.29,151100.0,8.0738,8.0825,7.9607,8.0825,151100.0
2008-12-05 12:40:00,9.29,9.34,9.24,9.29,293800.0,8.0825,8.126,8.039,8.0825,293800.0
2008-12-05 12:50:00,9.28,9.33,9.22,9.32,203500.0,8.0738,8.1173,8.0216,8.1086,203500.0
2008-12-05 13:00:00,9.32,9.43,9.31,9.43,346800.0,8.1086,8.2043,8.0999,8.2043,346800.0
2008-12-05 13:10:00,9.43,9.49,9.42,9.46,341400.0,8.2043,8.2565,8.1956,8.2304,341400.0
2008-12-05 13:20:00,9.46,9.5,9.45,9.49,370700.0,8.2304,8.2652,8.2217,8.2565,370700.0
2008-12-05 13:30:00,9.48,9.64,9.48,9.6,615100.0,8.2478,8.387,8.2478,8.3522,615100.0
2008-12-05 13:40:00,9.6,9.84,9.56,9.83,725800.0,8.3522,8.561,8.3174,8.5523,725800.0
2008-12-05 13:50:00,9.83,9.92,9.74,9.78,646900.0,8.5523,8.6307,8.474,8.5088,646900.0
2008-12-05 14:00:00,9.78,9.94,9.76,9.86,495500.0,8.5088,8.6481,8.4914,8.5784,495500.0
2008-12-05 14:10:00,9.86,9.97,9.75,9.78,515500.0,8.5784,8.6742,8.4827,8.5088,515500.0
2008-12-05 14:20:00,9.77,9.99,9.73,9.92,458700.0,8.5001,8.6916,8.4653,8.6307,458700.0
2008-12-05 14:30:00,9.92,10.0,9.88,9.99,306500.0,8.6307,8.7003,8.5958,8.6916,306500.0
2008-12-05 14:40:00,9.99,10.06,9.97,10.03,733300.0,8.6916,8.7525,8.6742,8.7264,733300.0
2008-12-05 14:50:00,10.03,10.1,9.97,10.06,621600.0,8.7264,8.7873,8.6742,8.7525,621600.0
2008-12-05 15:00:00,10.06,10.08,9.8,9.92,698700.0,8.7525,8.7699,8.5262,8.6307,698700.0
2008-12-05 15:10:00,9.92,10.14,9.91,9.99,764300.0,8.6307,8.8221,8.622,8.6916,764300.0
2008-12-05 15:20:00,9.99,10.12,9.94,10.06,573000.0,8.6916,8.8047,8.6481,8.7525,573000.0
2008-12-05 15:30:00,10.06,10.2,10.06,10.11,829600.0,8.7525,8.8743,8.7525,8.796,829600.0
2008-12-05 15:40:00,10.11,10.2,10.07,10.19,977700.0,8.796,8.8743,8.7612,8.8656,977700.0
2008-12-05 15:50:00,10.18,10.43,10.18,10.32,1621000.0,8.8569,9.0744,8.8569,8.9787,1621000.0
2008-12-08 09:30:00,10.74,10.83,10.02,10.09,898500.0,9.3441,9.4224,8.7177,8.7786,898500.0
2008-12-08 09:40:00,10.08,10.54,10.08,10.44,674200.0,8.7699,9.1701,8.7699,9.0831,674200.0
2008-12-08 09:50:00,10.45,10.46,10.24,10.34,506400.0,9.0918,9.1005,8.9091,8.9961,506400.0
2008-12-08 10:00:00,10.34,10.36,10.19,10.3,642300.0,8.9961,9.0135,8.8656,8.9613,642300.0
2008-12-08 10:10:00,10.29,10.3,10.14,10.16,480400.0,8.9526,8.9613,8.8221,8.8395,480400.0
2008-12-08 10:20:00,10.16,10.28,10.07,10.1,321800.0,8.8395,8.9439,8.7612,8.7873,321800.0
2008-12-08 10:30:00,10.1,10.17,10.07,10.1,429600.0,8.7873,8.8482,8.7612,8.7873,429600.0
2008-12-08 10:40:00,10.1,10.28,10.1,10.22,279600.0,8.7873,8.9439,8.7873,8.8917,279600.0
2008-12-08 10:50:00,10.22,10.24,10.18,10.2,163800.0,8.8917,8.9091,8.8569,8.8743,163800.0
2008-12-08 11:00:00,10.2,10.3,10.15,10.17,236300.0,8.8743,8.9613,8.8308,8.8482,236300.0
2008-12-08 11:10:00,10.17,10.17,10.04,10.1,341400.0,8.8482,8.8482,8.7351,8.7873,341400.0
2008-12-08 11:20:00,10.1,10.11,9.91,10.03,419300.0,8.7873,8.796,8.622,8.7264,419300.0
2008-12-08 11:30:00,10.03,10.22,10.02,10.19,414100.0,8.7264,8.8917,8.7177,8.8656,414100.0
2008-12-08 11:40:00,10.18,10.28,10.09,10.28,283800.0,8.8569,8.9439,8.7786,8.9439,283800.0
2008-12-08 11:50:00,10.27,10.47,10.27,10.32,422900.0,8.9352,9.1092,8.9352,8.9787,422900.0
2008-12-08 12:00:00,10.32,10.4,10.27,10.36,313800.0,8.9787,9.0483,8.9352,9.0135,313800.0
2008-12-08 12:10:00,10.36,10.53,10.3,10.51,392700.0,9.0135,9.1614,8.9613,9.144,392700.0
2008-12-08 12:20:00,10.51,10.55,10.48,10.5,307200.0,9.144,9.1788,9.1179,9.1353,307200.0
2008-12-08 12:30:00,10.5,10.56,10.49,10.55,271900.0,9.1353,9.1875,9.1266,9.1788,271900.0
2008-12-08 12:40:00,10.54,10.62,10.53,10.6,206300.0,9.1701,9.2397,9.1614,9.2223,206300.0
2008-12-08 12:50:00,10.6,10.69,10.6,10.65,269600.0,9.2223,9.3006,9.2223,9.2658,269600.0
2008-12-08 13:00:00,10.65,10.7,10.65,10.7,165500.0,9.2658,9.3093,9.2658,9.3093,165500.0
2008-12-08 13:10:00,10.7,10.72,10.6,10.66,269200.0,9.3093,9.3267,9.2223,9.2745,269200.0
2008-12-08 13:20:00,10.66,10.7,10.64,10.7,171600.0,9.2745,9.3093,9.2571,9.3093,171600.0
2008-12-08 13:30:00,10.7,10.7,10.59,10.69,352700.0,9.3093,9.3093,9.2136,9.3006,352700.0
2008-12-08 13:40:00,10.68,10.78,10.68,10.71,339200.0,9.2919,9.3789,9.2919,9.318,339200.0
2008-12-08 13:50:00,10.72,10.77,10.7,10.74,255100.0,9.3267,9.3702,9.3093,9.3441,255100.0
2008-12-08 14:00:00,10.74,10.86,10.73,10.79,425800.0,9.3441,9.4485,9.3354,9.3876,425800.0
2008-12-08 14:10:00,10.79,10.89,10.79,10.89,252400.0,9.3876,9.4746,9.3876,9.4746,252400.0
2008-12-08 14:20:00,10.88,10.99,10.88,10.96,473600.0,9.4659,9.5616,9.4659,9.5355,473600.0
2008-12-08 14:30:00,10.96,10.98,10.91,10.92,836400.0,9.5355,9.5529,9.492,9.5007,836400.0
2008-12-08 14:40:00,10.92,10.92,10.77,10.83,529500.0,9.5007,9.5007,9.3702,9.4224,529500.0
2008-12-08 14:50:00,10.83,11.0,10.82,10.99,417400.0,9.4224,9.5703,9.4137,9.5616,417400.0
2008-12-08 15:00:00,11.0,11.0,10.92,10.96,900100.0,9.5703,9.5703,9.5007,9.5355,900100.0
2008-12-08 15:10:00,10.95,10.99,10.92,10.97,500700.0,9.5268,9.5616,9.5007,9.5442,500700.0
2008-12-08 15:20:00,10.97,11.01,10.94,10.98,852400.0,9.5442,9.579,9.5181,9.5529,852400.0
2008-12-08 15:30:00,10.98,11.0,10.85,10.86,643100.0,9.5529,9.5703,9.4398,9.4485,643100.0
2008-12-08 15:40:00,10.85,10.93,10.74,10.93,977900.0,9.4398,9.5094,9.3441,9.5094,977900.0
2008-12-08 15:50:00,10.93,11.13,10.92,11.0,1857800.0,9.5094,9.6834,9.5007,9.5703,1857800.0
2008-12-09 09:30:00,10.78,11.17,10.53,11.12,904300.0,9.3789,9.7182,9.1614,9.6747,904300.0
2008-12-09 09:40:00,11.12,11.24,11.0,11.21,370400.0,9.6747,9.7791,9.5703,9.753,370400.0
2008-12-09 09:50:00,11.21,11.29,11.12,11.17,473200.0,9.753,9.8226,9.6747,9.7182,473200.0
2008-12-09 10:00:00,11.17,11.27,11.14,11.23,537500.0,9.7182,9.8052,9.6921,9.7704,537500.0
2008-12-09 10:10:00,11.24,11.48,11.22,11.46,1090800.0,9.7791,9.9879,9.7617,9.9705,1090800.0
2008-12-09 10:20:00,11.46,11.59,11.44,11.56,1143400.0,9.9705,10.0836,9.9531,10.0575,1143400.0
2008-12-09 10:30:00,11.57,11.64,11.45,11.47,648900.0,10.0662,10.1271,9.9618,9.9792,648900.0
2008-12-09 10:40:00,11.49,11.6,11.47,11.54,431000.0,9.9966,10.0923,9.9792,10.0401,431000.0
2008-12-09 10:50:00,11.54,11.56,11.3,11.39,360800.0,10.0401,10.0575,9.8313,9.9096,360800.0
2008-12-09 11:00:00,11.39,11.5,11.28,11.37,293100.0,9.9096,10.0053,9.8139,9.8922,293100.0
2008-12-09 11:10:00,11.36,11.52,11.35,11.51,359600.0,9.8835,10.0227,9.8748,10.014,359600.0
2008-12-09 11:20:00,11.5,11.51,11.34,11.35,359900.0,10.0053,10.014,9.8661,9.8748,359900.0
2008-12-09 11:30:00,11.35,11.43,11.18,11.2,359800.0,9.8748,9.9444,9.7269,9.7443,359800.0
2008-12-09 11:40:00,11.2,11.32,11.2,11.29,304000.0,9.7443,9.8487,9.7443,9.8226,304000.0
2008-12-09 11:50:00,11.29,11.48,11.29,11.42,427700.0,9.8226,9.9879,9.8226,9.9357,427700.0
2008-12-09 12:00:00,11.42,11.49,11.39,11.48,209200.0,9.9357,9.9966,9.9096,9.9879,209200.0
2008-12-09 12:10:00,11.48,11.5,11.42,11.49,221800.0,9.9879,10.0053,9.9357,9.9966,221800.0
2008-12-09 12:20:00,11.49,11.5,11.29,11.35,270200.0,9.9966,10.0053,9.8226,9.8748,270200.0
2008-12-09 12:30:00,11.34,11.45,11.3,11.41,142500.0,9.8661,9.9618,9.8313,9.927,142500.0
2008-12-09 12:40:00,11.41,11.41,11.29,11.32,81900.0,9.927,9.927,9.8226,9.8487,81900.0
2008-12-09 12:50:00,11.32,11.33,11.21,11.25,189300.0,9.8487,9.8574,9.753,9.7878,189300.0
2008-12-09 13:00:00,11.26,11.33,11.25,11.3,132000.0,9.7965,9.8574,9.7878,9.8313,132000.0
2008-12-09 13:10:00,11.28,11.29,11.25,11.25,223600.0,9.8139,9.8226,9.7878,9.7878,223600.0
2008-12-09 13:20:00,11.25,11.33,11.22,11.22,471300.0,9.7878,9.8574,9.7617,9.7617,471300.0
2008-12-09 13:30:00,11.22,11.27,11.0,11.01,965700.0,9.7617,9.8052,9.5703,9.579,965700.0
2008-12-09 13:40:00,11.0,11.1,10.84,10.99,717300.0,9.5703,9.6573,9.4311,9.5616,717300.0
2008-12-09 13:50:00,10.99,11.0,10.77,10.85,378700.0,9.5616,9.5703,9.3702,9.4398,378700.0
2008-12-09 14:00:00,10.85,10.91,10.8,10.88,456800.0,9.4398,9.492,9.3963,9.4659,456800.0
2008-12-09 14:10:00,10.88,10.9,10.82,10.87,215700.0,9.4659,9.4833,9.4137,9.4572,215700.0
2008-12-09 14:20:00,10.86,10.91,10.75,10.8,600400.0,9.4485,9.492,9.3528,9.3963,600400.0
2008-12-09 14:30:00,10.79,10.88,10.77,10.81,479500.0,9.3876,9.4659,9.3702,9.405,479500.0
2008-12-09 14:40:00,10.81,10.93,10.81,10.88,335600.0,9.405,9.5094,9.405,9.4659,335600.0
2008-12-09 14:50:00,10.88,11.03,10.85,11.03,492800.0,9.4659,9.5964,9.4398,9.5964,492800.0
2008-12-09 15:00:00,11.03,11.15,10.99,11.04,412800.0,9.5964,9.7008,9.5616,9.6051,412800.0
2008-12-09 15:10:00,11.03,11.03,10.76,10.82,408400.0,9.5964,9.5964,9.3615,9.4137,408400.0
2008-12-09 15:20:00,10.83,10.87,10.6,10.62,510800.0,9.4224,9.4572,9.2223,9.2397,510800.0
2008-12-09 15:30:00,10.61,10.81,10.59,10.74,840500.0,9.231,9.405,9.2136,9.3441,840500.0
2008-12-09 15:40:00,10.74,10.85,10.7,10.85,743400.0,9.3441,9.4398,9.3093,9.4398,743400.0
2008-12-09 15:50:00,10.86,10.94,10.81,10.88,1044500.0,9.4485,9.5181,9.405,9.4659,1044500.0
2008-12-10 09:30:00,10.73,10.94,10.73,10.83,226900.0,9.3354,9.5181,9.3354,9.4224,226900.0
2008-12-10 09:40:00,10.83,11.15,10.78,10.99,539300.0,9.4224,9.7008,9.3789,9.5616,539300.0
2008-12-10 09:50:00,10.99,11.06,10.94,10.99,276000.0,9.5616,9.6225,9.5181,9.5616,276000.0
2008-12-10 10:00:00,10.99,11.05,10.99,11.0,187200.0,9.5616,9.6138,9.5616,9.5703,187200.0
2008-12-10 10:10:00,11.01,11.03,10.98,11.0,349000.0,9.579,9.5964,9.5529,9.5703,349000.0
2008-12-10 10:20:00,11.0,11.03,10.95,10.98,346500.0,9.5703,9.5964,9.5268,9.5529,346500.0
2008-12-10 10:30:00,10.99,11.03,10.91,11.01,436600.0,9.5616,9.5964,9.492,9.579,436600.0
2008-12-10 10:40:00,11.0,11.02,10.96,11.0,307200.0,9.5703,9.5877,9.5355,9.5703,307200.0
2008-12-10 10:50:00,11.0,11.05,10.98,11.02,398800.0,9.5703,9.6138,9.5529,9.5877,398800.0
2008-12-10 11:00:00,11.02,11.24,11.0,11.14,346700.0,9.5877,9.7791,9.5703,9.6921,346700.0
2008-12-10 11:10:00,11.14,11.24,11.09,11.23,213000.0,9.6921,9.7791,9.6486,9.7704,213000.0
2008-12-10 11:20:00,11.23,11.25,11.1,11.18,173200.0,9.7704,9.7878,9.6573,9.7269,173200.0
2008-12-10 11:30:00,11.18,11.2,11.03,11.11,165400.0,9.7269,9.7443,9.5964,9.666,165400.0
2008-12-10 11:40:00,11.1,11.14,11.04,11.13,112900.0,9.6573,9.6921,9.6051,9.6834,112900.0
2008-12-10 11:50:00,11.13,11.13,10.98,10.99,109900.0,9.6834,9.6834,9.5529,9.5616,109900.0
2008-12-10 12:00:00,11.0,11.0,10.97,10.99,143400.0,9.5703,9.5703,9.5442,9.5616,143400.0
2008-12-10 12:10:00,11.0,11.03,10.98,10.99,329500.0,9.5703,9.5964,9.5529,9.5616,329500.0
2008-12-10 12:20:00,10.98,11.02,10.95,10.95,375200.0,9.5529,9.5877,9.5268,9.5268,375200.0
2008-12-10 12:30:00,10.96,10.99,10.93,10.99,515200.0,9.5355,9.5616,9.5094,9.5616,515200.0
2008-12-10 12:40:00,10.99,11.02,10.99,11.0,366700.0,9.5616,9.5877,9.5616,9.5703,366700.0
2008-12-10 12:50:00,11.0,11.02,10.99,11.0,272600.0,9.5703,9.5877,9.5616,9.5703,272600.0
2008-12-10 13:00:00,10.99,11.05,10.98,11.01,213900.0,9.5616,9.6138,9.5529,9.579,213900.0
2008-12-10 13:10:00,11.01,11.05,11.0,11.02,147800.0,9.579,9.6138,9.5703,9.5877,147800.0
2008-12-10 13:20:00,11.02,11.03,10.99,11.0,166700.0,9.5877,9.5964,9.5616,9.5703,166700.0
2008-12-10 13:30:00,11.0,11.0,10.99,11.0,125500.0,9.5703,9.5703,9.5616,9.5703,125500.0
2008-12-10 13:40:00,11.0,11.0,10.94,10.97,99600.0,9.5703,9.5703,9.5181,9.5442,99600.0
2008-12-10 13:50:00,10.96,10.96,10.8,10.88,279600.0,9.5355,9.5355,9.3963,9.4659,279600.0
2008-12-10 14:00:00,10.87,10.9,10.84,10.89,155100.0,9.4572,9.4833,9.4311,9.4746,155100.0
2008-12-10 14:10:00,10.9,10.93,10.87,10.87,181200.0,9.4833,9.5094,9.4572,9.4572,181200.0
2008-12-10 14:20:00,10.87,10.88,10.75,10.81,141800.0,9.4572,9.4659,9.3528,9.405,141800.0
2008-12-10 14:30:00,10.82,10.89,10.77,10.88,109200.0,9.4137,9.4746,9.3702,9.4659,109200.0
2008-12-10 14:40:00,10.9,10.9,10.83,10.84,206900.0,9.4833,9.4833,9.4224,9.4311,206900.0
2008-12-10 14:50:00,10.84,10.9,10.81,10.83,132500.0,9.4311,9.4833,9.405,9.4224,132500.0
2008-12-10 15:00:00,10.84,10.86,10.81,10.85,140400.0,9.4311,9.4485,9.405,9.4398,140400.0
2008-12-10 15:10:00,10.85,10.98,10.84,10.96,315100.0,9.4398,9.5529,9.4311,9.5355,315100.0
2008-12-10 15:20:00,10.96,11.0,10.92,11.0,484300.0,9.5355,9.5703,9.5007,9.5703,484300.0
2008-12-10 15:30:00,11.0,11.01,10.86,10.88,431600.0,9.5703,9.579,9.4485,9.4659,431600.0
2008-12-10 15:40:00,10.89,11.01,10.89,10.99,403200.0,9.4746,9.579,9.4746,9.5616,403200.0
2008-12-10 15:50:00,10.99,11.0,10.96,11.0,350800.0,9.5616,9.5703,9.5355,9.5703,350800.0
2008-12-11 09:30:00,10.73,10.85,10.65,10.85,282900.0,9.3354,9.4398,9.2658,9.4398,282900.0
2008-12-11 09:40:00,10.86,10.88,10.29,10.3,556200.0,9.4485,9.4659,8.9526,8.9613,556200.0
2008-12-11 09:50:00,10.29,10.4,10.21,10.38,549800.0,8.9526,9.0483,8.883,9.0309,549800.0
2008-12-11 10:00:00,10.37,10.41,10.24,10.26,354300.0,9.0222,9.057,8.9091,8.9265,354300.0
2008-12-11 10:10:00,10.27,10.3,10.1,10.18,489500.0,8.9352,8.9613,8.7873,8.8569,489500.0
2008-12-11 10:20:00,10.18,10.23,10.1,10.14,382900.0,8.8569,8.9004,8.7873,8.8221,382900.0
2008-12-11 10:30:00,10.14,10.14,9.95,10.05,465000.0,8.8221,8.8221,8.6568,8.7438,465000.0
2008-12-11 10:40:00,10.05,10.27,10.01,10.26,431000.0,8.7438,8.9352,8.709,8.9265,431000.0
2008-12-11 10:50:00,10.26,10.34,10.17,10.27,283200.0,8.9265,8.9961,8.8482,8.9352,283200.0
2008-12-11 11:00:00,10.27,10.32,10.19,10.31,222900.0,8.9352,8.9787,8.8656,8.97,222900.0
2008-12-11 11:10:00,10.29,10.46,10.29,10.38,303200.0,8.9526,9.1005,8.9526,9.0309,303200.0
2008-12-11 11:20:00,10.37,10.38,10.09,10.09,141000.0,9.0222,9.0309,8.7786,8.7786,141000.0
2008-12-11 11:30:00,10.09,10.21,10.06,10.2,197400.0,8.7786,8.883,8.7525,8.8743,197400.0
2008-12-11 11:40:00,10.19,10.29,10.19,10.2,185900.0,8.8656,8.9526,8.8656,8.8743,185900.0
2008-12-11 11:50:00,10.2,10.28,10.17,10.24,179200.0,8.8743,8.9439,8.8482,8.9091,179200.0
2008-12-11 12:00:00,10.24,10.3,10.23,10.28,149400.0,8.9091,8.9613,8.9004,8.9439,149400.0
2008-12-11 12:10:00,10.28,10.29,10.18,10.18,209600.0,8.9439,8.9526,8.8569,8.8569,209600.0
2008-12-11 12:20:00,10.19,10.19,10.11,10.15,162800.0,8.8656,8.8656,8.796,8.8308,162800.0
2008-12-11 12:30:00,10.15,10.27,10.13,10.23,89200.0,8.8308,8.9352,8.8134,8.9004,89200.0
2008-12-11 12:40:00,10.23,10.26,10.19,10.24,101700.0,8.9004,8.9265,8.8656,8.9091,101700.0
2008-12-11 12:50:00,10.24,10.26,10.19,10.19,154300.0,8.9091,8.9265,8.8656,8.8656,154300.0
2008-12-11 13:00:00,10.19,10.19,10.07,10.08,96100.0,8.8656,8.8656,8.7612,8.7699,96100.0
2008-12-11 13:10:00,10.09,10.12,10.03,10.04,122600.0,8.7786,8.8047,8.7264,8.7351,122600.0
2008-12-11 13:20:00,10.03,10.04,9.9,9.92,201300.0,8.7264,8.7351,8.6133,8.6307,201300.0
2008-12-11 13:30:00,9.92,9.94,9.83,9.85,249500.0,8.6307,8.6481,8.5523,8.5697,249500.0
2008-12-11 13:40:00,9.85,9.89,9.8,9.8,289700.0,8.5697,8.6046,8.5262,8.5262,289700.0
2008-12-11 13:50:00,9.8,9.81,9.69,9.7,267600.0,8.5262,8.5349,8.4305,8.4392,267600.0
2008-12-11 14:00:00,9.69,9.82,9.64,9.73,312600.0,8.4305,8.5436,8.387,8.4653,312600.0
2008-12-11 14:10:00,9.74,9.77,9.63,9.69,188900.0,8.474,8.5001,8.3783,8.4305,188900.0
2008-12-11 14:20:00,9.69,9.69,9.41,9.56,581300.0,8.4305,8.4305,8.1869,8.3174,581300.0
2008-12-11 14:30:00,9.55,9.69,9.52,9.67,323300.0,8.3087,8.4305,8.2826,8.4131,323300.0
2008-12-11 14:40:00,9.67,9.72,9.54,9.54,267700.0,8.4131,8.4566,8.3,8.3,267700.0
2008-12-11 14:50:00,9.55,9.67,9.49,9.55,242900.0,8.3087,8.4131,8.2565,8.3087,242900.0
2008-12-11 15:00:00,9.55,9.62,9.41,9.56,321900.0,8.3087,8.3696,8.1869,8.3174,321900.0
2008-12-11 15:10:00,9.57,9.84,9.55,9.83,513300.0,8.3261,8.561,8.3087,8.5523,513300.0
2008-12-11 15:20:00,9.83,9.84,9.65,9.76,264200.0,8.5523,8.561,8.3957,8.4914,264200.0
2008-12-11 15:30:00,9.76,9.78,9.53,9.76,324400.0,8.4914,8.5088,8.2913,8.4914,324400.0
2008-12-11 15:40:00,9.76,10.06,9.76,9.99,710200.0,8.4914,8.7525,8.4914,8.6916,710200.0
2008-12-11 15:50:00,9.99,10.05,9.91,9.97,771000.0,8.6916,8.7438,8.622,8.6742,771000.0
2008-12-12 09:30:00,9.48,9.78,9.4,9.7,489500.0,8.2478,8.5088,8.1782,8.4392,489500.0
2008-12-12 09:40:00,9.7,9.79,9.66,9.71,412900.0,8.4392,8.5175,8.4044,8.4479,412900.0
2008-12-12 09:50:00,9.71,10.36,9.71,10.22,430700.0,8.4479,9.0135,8.4479,8.8917,430700.0
2008-12-12 10:00:00,10.24,10.36,10.02,10.04,280300.0,8.9091,9.0135,8.7177,8.7351,280300.0
2008-12-12 10:10:00,10.05,10.12,9.87,9.99,194800.0,8.7438,8.8047,8.5871,8.6916,194800.0
2008-12-12 10:20:00,10.0,10.15,10.0,10.1,148700.0,8.7003,8.8308,8.7003,8.7873,148700.0
2008-12-12 10:30:00,10.12,10.14,9.92,10.01,95200.0,8.8047,8.8221,8.6307,8.709,95200.0
2008-12-12 10:40:00,10.02,10.15,9.98,10.1,107300.0,8.7177,8.8308,8.6829,8.7873,107300.0
2008-12-12 10:50:00,10.09,10.13,10.03,10.11,117600.0,8.7786,8.8134,8.7264,8.796,117600.0
2008-12-12 11:00:00,10.11,10.15,9.96,10.08,136500.0,8.796,8.8308,8.6655,8.7699,136500.0
2008-12-12 11:10:00,10.09,10.1,9.95,9.99,75600.0,8.7786,8.7873,8.6568,8.6916,75600.0
2008-12-12 11:20:00,9.99,10.02,9.94,9.94,124100.0,8.6916,8.7177,8.6481,8.6481,124100.0
2008-12-12 11:30:00,9.95,10.0,9.88,9.89,164900.0,8.6568,8.7003,8.5958,8.6046,164900.0
2008-12-12 11:40:00,9.89,9.95,9.8,9.94,103500.0,8.6046,8.6568,8.5262,8.6481,103500.0
2008-12-12 11:50:00,9.93,10.05,9.9,10.05,95300.0,8.6394,8.7438,8.6133,8.7438,95300.0
2008-12-12 12:00:00,10.05,10.15,10.0,10.03,216700.0,8.7438,8.8308,8.7003,8.7264,216700.0
2008-12-12 12:10:00,10.04,10.09,10.01,10.08,68000.0,8.7351,8.7786,8.709,8.7699,68000.0
2008-12-12 12:20:00,10.09,10.14,10.05,10.14,61200.0,8.7786,8.8221,8.7438,8.8221,61200.0
2008-12-12 12:30:00,10.14,10.2,10.08,10.16,79000.0,8.8221,8.8743,8.7699,8.8395,79000.0
2008-12-12 12:40:00,10.16,10.25,10.12,10.18,96500.0,8.8395,8.9178,8.8047,8.8569,96500.0
2008-12-12 12:50:00,10.18,10.29,10.16,10.25,150500.0,8.8569,8.9526,8.8395,8.9178,150500.0
2008-12-12 13:00:00,10.24,10.29,10.19,10.21,191000.0,8.9091,8.9526,8.8656,8.883,191000.0
2008-12-12 13:10:00,10.22,10.3,10.16,10.23,171100.0,8.8917,8.9613,8.8395,8.9004,171100.0
2008-12-12 13:20:00,10.22,10.29,10.08,10.2,129400.0,8.8917,8.9526,8.7699,8.8743,129400.0
2008-12-12 13:30:00,10.21,10.25,10.01,10.05,117500.0,8.883,8.9178,8.709,8.7438,117500.0
2008-12-12 13:40:00,10.05,10.14,10.01,10.08,100600.0,8.7438,8.8221,8.709,8.7699,100600.0
2008-12-12 13:50:00,10.06,10.19,10.02,10.13,82900.0,8.7525,8.8656,8.7177,8.8134,82900.0
2008-12-12 14:00:00,10.12,10.33,10.1,10.21,105400.0,8.8047,8.9874,8.7873,8.883,105400.0
2008-12-12 14:10:00,10.2,10.31,10.01,10.02,182500.0,8.8743,8.97,8.709,8.7177,182500.0
2008-12-12 14:20:00,10.02,10.18,10.01,10.14,90000.0,8.7177,8.8569,8.709,8.8221,90000.0
2008-12-12 14:30:00,10.13,10.32,10.12,10.3,237800.0,8.8134,8.9787,8.8047,8.9613,237800.0
2008-12-12 14:40:00,10.3,10.35,10.24,10.33,207700.0,8.9613,9.0048,8.9091,8.9874,207700.0
2008-12-12 14:50:00,10.33,10.35,10.3,10.34,182300.0,8.9874,9.0048,8.9613,8.9961,182300.0
2008-12-12 15:00:00,10.34,10.51,10.34,10.46,481000.0,8.9961,9.144,8.9961,9.1005,481000.0
2008-12-12 15:10:00,10.47,10.59,10.44,10.45,252100.0,9.1092,9.2136,9.0831,9.0918,252100.0
2008-12-12 15:20:00,10.45,10.55,10.31,10.49,337600.0,9.0918,9.1788,8.97,9.1266,337600.0
2008-12-12 15:30:00,10.49,10.5,10.31,10.45,256500.0,9.1266,9.1353,8.97,9.0918,256500.0
2008-12-12 15:40:00,10.46,10.5,10.44,10.47,305100.0,9.1005,9.1353,9.0831,9.1092,305100.0
2008-12-12 15:50:00,10.47,10.5,10.39,10.46,489300.0,9.1092,9.1353,9.0396,9.1005,489300.0
2008-12-15 09:30:00,10.26,10.36,10.1,10.31,222200.0,8.9265,9.0135,8.7873,8.97,222200.0
2008-12-15 09:40:00,10.31,10.56,10.28,10.55,221400.0,8.97,9.1875,8.9439,9.1788,221400.0
2008-12-15 09:50:00,10.55,10.57,10.45,10.5,164200.0,9.1788,9.1962,9.0918,9.1353,164200.0
2008-12-15 10:00:00,10.5,10.51,10.4,10.47,248100.0,9.1353,9.144,9.0483,9.1092,248100.0
2008-12-15 10:10:00,10.46,10.48,10.36,10.41,286400.0,9.1005,9.1179,9.0135,9.057,286400.0
2008-12-15 10:20:00,10.41,10.48,10.36,10.46,292700.0,9.057,9.1179,9.0135,9.1005,292700.0
2008-12-15 10:30:00,10.47,10.49,10.44,10.45,119900.0,9.1092,9.1266,9.0831,9.0918,119900.0
2008-12-15 10:40:00,10.45,10.46,10.41,10.45,98900.0,9.0918,9.1005,9.057,9.0918,98900.0
2008-12-15 10:50:00,10.44,10.53,10.43,10.5,127100.0,9.0831,9.1614,9.0744,9.1353,127100.0
2008-12-15 11:00:00,10.5,10.68,10.5,10.66,210000.0,9.1353,9.2919,9.1353,9.2745,210000.0
2008-12-15 11:10:00,10.66,10.75,10.61,10.67,233000.0,9.2745,9.3528,9.231,9.2832,233000.0
2008-12-15 11:20:00,10.67,10.77,10.63,10.63,228600.0,9.2832,9.3702,9.2484,9.2484,228600.0
2008-12-15 11:30:00,10.63,10.67,10.52,10.54,153600.0,9.2484,9.2832,9.1527,9.1701,153600.0
2008-12-15 11:40:00,10.55,10.61,10.53,10.6,152800.0,9.1788,9.231,9.1614,9.2223,152800.0
2008-12-15 11:50:00,10.6,10.63,10.54,10.57,1319100.0,9.2223,9.2484,9.1701,9.1962,1319100.0
2008-12-15 12:00:00,10.57,10.58,10.45,10.49,110000.0,9.1962,9.2049,9.0918,9.1266,110000.0
2008-12-15 12:10:00,10.5,10.52,10.45,10.5,74200.0,9.1353,9.1527,9.0918,9.1353,74200.0
2008-12-15 12:20:00,10.5,10.5,10.45,10.45,84100.0,9.1353,9.1353,9.0918,9.0918,84100.0
2008-12-15 12:30:00,10.45,10.52,10.45,10.48,89900.0,9.0918,9.1527,9.0918,9.1179,89900.0
2008-12-15 12:40:00,10.49,10.49,10.45,10.47,74500.0,9.1266,9.1266,9.0918,9.1092,74500.0
2008-12-15 12:50:00,10.47,10.53,10.46,10.53,68300.0,9.1092,9.1614,9.1005,9.1614,68300.0
2008-12-15 13:00:00,10.52,10.53,10.42,10.45,235000.0,9.1527,9.1614,9.0657,9.0918,235000.0
2008-12-15 13:10:00,10.44,10.48,10.44,10.47,109700.0,9.0831,9.1179,9.0831,9.1092,109700.0
2008-12-15 13:20:00,10.46,10.5,10.43,10.43,293500.0,9.1005,9.1353,9.0744,9.0744,293500.0
2008-12-15 13:30:00,10.43,10.47,10.4,10.4,119800.0,9.0744,9.1092,9.0483,9.0483,119800.0
2008-12-15 13:40:00,10.41,10.47,10.4,10.41,115400.0,9.057,9.1092,9.0483,9.057,115400.0
2008-12-15 13:50:00,10.4,10.41,10.35,10.38,156800.0,9.0483,9.057,9.0048,9.0309,156800.0
2008-12-15 14:00:00,10.37,10.48,10.37,10.48,131900.0,9.0222,9.1179,9.0222,9.1179,131900.0
2008-12-15 14:10:00,10.47,10.53,10.45,10.53,105100.0,9.1092,9.1614,9.0918,9.1614,105100.0
2008-12-15 14:20:00,10.53,10.55,10.45,10.46,57800.0,9.1614,9.1788,9.0918,9.1005,57800.0
2008-12-15 14:30:00,10.46,10.53,10.44,10.52,61100.0,9.1005,9.1614,9.0831,9.1527,61100.0
2008-12-15 14:40:00,10.53,10.54,10.49,10.51,89400.0,9.1614,9.1701,9.1266,9.144,89400.0
2008-12-15 14:50:00,10.5,10.51,10.46,10.46,137800.0,9.1353,9.144,9.1005,9.1005,137800.0
2008-12-15 15:00:00,10.45,10.49,10.4,10.41,96100.0,9.0918,9.1266,9.0483,9.057,96100.0
2008-12-15 15:10:00,10.41,10.46,10.39,10.41,135900.0,9.057,9.1005,9.0396,9.057,135900.0
2008-12-15 15:20:00,10.41,10.54,10.4,10.53,211400.0,9.057,9.1701,9.0483,9.1614,211400.0
2008-12-15 15:30:00,10.53,10.73,10.48,10.7,305500.0,9.1614,9.3354,9.1179,9.3093,305500.0
2008-12-15 15:40:00,10.71,10.88,10.69,10.78,502300.0,9.318,9.4659,9.3006,9.3789,502300.0
2008-12-15 15:50:00,10.79,10.85,10.61,10.63,701100.0,9.3876,9.4398,9.231,9.2484,701100.0
2008-12-16 09:30:00,10.85,10.88,10.5,10.85,182300.0,9.4398,9.4659,9.1353,9.4398,182300.0
2008-12-16 09:40:00,10.85,10.86,10.71,10.73,114200.0,9.4398,9.4485,9.318,9.3354,114200.0
2008-12-16 09:50:00,10.74,10.82,10.7,10.77,141600.0,9.3441,9.4137,9.3093,9.3702,141600.0
2008-12-16 10:00:00,10.75,10.85,10.73,10.85,565600.0,9.3528,9.4398,9.3354,9.4398,565600.0
2008-12-16 10:10:00,10.85,10.87,10.74,10.84,140000.0,9.4398,9.4572,9.3441,9.4311,140000.0
2008-12-16 10:20:00,10.84,10.98,10.81,10.91,375200.0,9.4311,9.5529,9.405,9.492,375200.0
2008-12-16 10:30:00,10.91,10.97,10.8,10.8,163400.0,9.492,9.5442,9.3963,9.3963,163400.0
2008-12-16 10:40:00,10.8,10.85,10.78,10.83,120800.0,9.3963,9.4398,9.3789,9.4224,120800.0
2008-12-16 10:50:00,10.84,10.86,10.75,10.8,126800.0,9.4311,9.4485,9.3528,9.3963,126800.0
2008-12-16 11:00:00,10.8,10.87,10.75,10.82,92000.0,9.3963,9.4572,9.3528,9.4137,92000.0
2008-12-16 11:10:00,10.83,10.95,10.8,10.94,171100.0,9.4224,9.5268,9.3963,9.5181,171100.0
2008-12-16 11:20:00,10.94,10.94,10.89,10.91,94000.0,9.5181,9.5181,9.4746,9.492,94000.0
2008-12-16 11:30:00,10.91,10.98,10.91,10.94,525700.0,9.492,9.5529,9.492,9.5181,525700.0
2008-12-16 11:40:00,10.94,10.95,10.92,10.94,65900.0,9.5181,9.5268,9.5007,9.5181,65900.0
2008-12-16 11:50:00,10.93,10.94,10.91,10.92,89200.0,9.5094,9.5181,9.492,9.5007,89200.0
2008-12-16 12:00:00,10.91,10.94,10.9,10.93,252500.0,9.492,9.5181,9.4833,9.5094,252500.0
2008-12-16 12:10:00,10.93,10.95,10.91,10.94,110800.0,9.5094,9.5268,9.492,9.5181,110800.0
2008-12-16 12:20:00,10.94,10.95,10.92,10.93,96600.0,9.5181,9.5268,9.5007,9.5094,96600.0
2008-12-16 12:30:00,10.93,10.93,10.88,10.88,106300.0,9.5094,9.5094,9.4659,9.4659,106300.0
2008-12-16 12:40:00,10.88,10.91,10.88,10.89,118900.0,9.4659,9.492,9.4659,9.4746,118900.0
2008-12-16 12:50:00,10.9,10.92,10.89,10.91,186400.0,9.4833,9.5007,9.4746,9.492,186400.0
2008-12-16 13:00:00,10.9,10.92,10.9,10.92,43400.0,9.4833,9.5007,9.4833,9.5007,43400.0
2008-12-16 13:10:00,10.92,10.98,10.92,10.98,125300.0,9.5007,9.5529,9.5007,9.5529,125300.0
2008-12-16 13:20:00,10.98,11.0,10.97,10.98,229900.0,9.5529,9.5703,9.5442,9.5529,229900.0
2008-12-16 13:30:00,10.99,10.99,10.96,10.99,183300.0,9.5616,9.5616,9.5355,9.5616,183300.0
2008-12-16 13:40:00,10.99,11.0,10.98,10.98,214100.0,9.5616,9.5703,9.5529,9.5529,214100.0
2008-12-16 13:50:00,10.99,11.03,10.98,11.0,276500.0,9.5616,9.5964,9.5529,9.5703,276500.0
2008-12-16 14:00:00,11.0,11.08,10.99,11.07,181000.0,9.5703,9.6399,9.5616,9.6312,181000.0
2008-12-16 14:10:00,11.07,11.1,11.07,11.1,115100.0,9.6312,9.6573,9.6312,9.6573,115100.0
2008-12-16 14:20:00,11.1,11.19,10.99,11.18,508100.0,9.6573,9.7356,9.5616,9.7269,508100.0
2008-12-16 14:30:00,11.18,11.36,11.17,11.32,433800.0,9.7269,9.8835,9.7182,9.8487,433800.0
2008-12-16 14:40:00,11.31,11.31,10.96,11.16,443700.0,9.84,9.84,9.5355,9.7095,443700.0
2008-12-16 14:50:00,11.16,11.25,11.1,11.23,315500.0,9.7095,9.7878,9.6573,9.7704,315500.0
2008-12-16 15:00:00,11.23,11.32,11.12,11.3,359900.0,9.7704,9.8487,9.6747,9.8313,359900.0
2008-12-16 15:10:00,11.3,11.4,11.07,11.12,574500.0,9.8313,9.9183,9.6312,9.6747,574500.0
2008-12-16 15:20:00,11.12,11.17,10.94,11.03,811300.0,9.6747,9.7182,9.5181,9.5964,811300.0
2008-12-16 15:30:00,11.04,11.1,10.97,11.1,620700.0,9.6051,9.6573,9.5442,9.6573,620700.0
2008-12-16 15:40:00,11.09,11.13,10.93,10.99,644300.0,9.6486,9.6834,9.5094,9.5616,644300.0
2008-12-16 15:50:00,10.99,11.2,10.96,11.14,843900.0,9.5616,9.7443,9.5355,9.6921,843900.0
2008-12-17 09:30:00,10.61,10.84,10.61,10.84,231400.0,9.231,9.4311,9.231,9.4311,231400.0
2008-12-17 09:40:00,10.84,10.84,10.5,10.62,972500.0,9.4311,9.4311,9.1353,9.2397,972500.0
2008-12-17 09:50:00,10.61,10.94,10.5,10.93,551500.0,9.231,9.5181,9.1353,9.5094,551500.0
2008-12-17 10:00:00,10.94,10.94,10.78,10.83,279500.0,9.5181,9.5181,9.3789,9.4224,279500.0
2008-12-17 10:10:00,10.84,10.9,10.81,10.88,213000.0,9.4311,9.4833,9.405,9.4659,213000.0
2008-12-17 10:20:00,10.89,10.99,10.84,10.89,674400.0,9.4746,9.5616,9.4311,9.4746,674400.0
2008-12-17 10:30:00,10.89,11.12,10.88,11.1,532900.0,9.4746,9.6747,9.4659,9.6573,532900.0
2008-12-17 10:40:00,11.1,11.1,10.73,10.79,809300.0,9.6573,9.6573,9.3354,9.3876,809300.0
2008-12-17 10:50:00,10.78,10.93,10.76,10.89,384500.0,9.3789,9.5094,9.3615,9.4746,384500.0
2008-12-17 11:00:00,10.9,11.02,10.86,10.97,339400.0,9.4833,9.5877,9.4485,9.5442,339400.0
2008-12-17 11:10:00,10.97,11.05,10.96,11.0,213800.0,9.5442,9.6138,9.5355,9.5703,213800.0
2008-12-17 11:20:00,11.0,11.03,10.92,10.98,384400.0,9.5703,9.5964,9.5007,9.5529,384400.0
2008-12-17 11:30:00,10.98,11.03,10.83,11.01,931200.0,9.5529,9.5964,9.4224,9.579,931200.0
2008-12-17 11:40:00,11.02,11.03,10.96,11.01,162000.0,9.5877,9.5964,9.5355,9.579,162000.0
2008-12-17 11:50:00,11.02,11.03,11.0,11.0,291000.0,9.5877,9.5964,9.5703,9.5703,291000.0
2008-12-17 12:00:00,11.0,11.06,10.93,11.06,151600.0,9.5703,9.6225,9.5094,9.6225,151600.0
2008-12-17 12:10:00,11.07,11.12,10.96,11.0,382000.0,9.6312,9.6747,9.5355,9.5703,382000.0
2008-12-17 12:20:00,11.01,11.02,10.96,11.0,276200.0,9.579,9.5877,9.5355,9.5703,276200.0
2008-12-17 12:30:00,11.01,11.11,11.0,11.09,190100.0,9.579,9.666,9.5703,9.6486,190100.0
2008-12-17 12:40:00,11.09,11.09,10.98,11.0,237100.0,9.6486,9.6486,9.5529,9.5703,237100.0
2008-12-17 12:50:00,11.01,11.05,10.96,10.97,229900.0,9.579,9.6138,9.5355,9.5442,229900.0
2008-12-17 13:00:00,10.96,11.02,10.96,10.98,187300.0,9.5355,9.5877,9.5355,9.5529,187300.0
2008-12-17 13:10:00,10.99,11.05,10.99,11.0,191400.0,9.5616,9.6138,9.5616,9.5703,191400.0
2008-12-17 13:20:00,11.01,11.06,10.98,10.99,151200.0,9.579,9.6225,9.5529,9.5616,151200.0
2008-12-17 13:30:00,10.99,11.05,10.97,11.05,156800.0,9.5616,9.6138,9.5442,9.6138,156800.0
2008-12-17 13:40:00,11.04,11.08,10.98,11.03,169600.0,9.6051,9.6399,9.5529,9.5964,169600.0
2008-12-17 13:50:00,11.04,11.05,10.93,10.95,250000.0,9.6051,9.6138,9.5094,9.5268,250000.0
2008-12-17 14:00:00,10.95,11.0,10.9,11.0,141200.0,9.5268,9.5703,9.4833,9.5703,141200.0
2008-12-17 14:10:00,11.0,11.02,10.99,11.01,166700.0,9.5703,9.5877,9.5616,9.579,166700.0
2008-12-17 14:20:00,11.02,11.03,11.0,11.0,216700.0,9.5877,9.5964,9.5703,9.5703,216700.0
2008-12-17 14:30:00,11.0,11.02,10.88,10.98,2380400.0,9.5703,9.5877,9.4659,9.5529,2380400.0
2008-12-17 14:40:00,10.98,11.09,10.9,11.09,369200.0,9.5529,9.6486,9.4833,9.6486,369200.0
2008-12-17 14:50:00,11.08,11.13,11.03,11.13,230700.0,9.6399,9.6834,9.5964,9.6834,230700.0
2008-12-17 15:00:00,11.13,11.2,11.13,11.16,263400.0,9.6834,9.7443,9.6834,9.7095,263400.0
2008-12-17 15:10:00,11.16,11.19,11.04,11.05,414200.0,9.7095,9.7356,9.6051,9.6138,414200.0
2008-12-17 15:20:00,11.05,11.15,11.04,11.14,251100.0,9.6138,9.7008,9.6051,9.6921,251100.0
2008-12-17 15:30:00,11.15,11.15,11.0,11.08,347200.0,9.7008,9.7008,9.5703,9.6399,347200.0
2008-12-17 15:40:00,11.08,11.09,11.01,11.01,459800.0,9.6399,9.6486,9.579,9.579,459800.0
2008-12-17 15:50:00,11.02,11.07,10.96,11.0,1526100.0,9.5877,9.6312,9.5355,9.5703,1526100.0
2008-12-18 09:30:00,11.16,11.5,11.16,11.29,1163800.0,9.7095,10.0053,9.7095,9.8226,1163800.0
2008-12-18 09:40:00,11.29,11.43,11.24,11.32,406400.0,9.8226,9.9444,9.7791,9.8487,406400.0
2008-12-18 09:50:00,11.33,11.43,11.21,11.3,364700.0,9.8574,9.9444,9.753,9.8313,364700.0
2008-12-18 10:00:00,11.29,11.46,11.28,11.4,784700.0,9.8226,9.9705,9.8139,9.9183,784700.0
2008-12-18 10:10:00,11.4,11.42,11.29,11.29,256800.0,9.9183,9.9357,9.8226,9.8226,256800.0
2008-12-18 10:20:00,11.29,11.39,11.27,11.36,211300.0,9.8226,9.9096,9.8052,9.8835,211300.0
2008-12-18 10:30:00,11.37,11.45,11.37,11.42,369800.0,9.8922,9.9618,9.8922,9.9357,369800.0
2008-12-18 10:40:00,11.43,11.49,11.4,11.45,1200300.0,9.9444,9.9966,9.9183,9.9618,1200300.0
2008-12-18 10:50:00,11.45,11.5,11.44,11.47,261600.0,9.9618,10.0053,9.9531,9.9792,261600.0
2008-12-18 11:00:00,11.48,11.5,11.45,11.45,200500.0,9.9879,10.0053,9.9618,9.9618,200500.0
2008-12-18 11:10:00,11.46,11.48,11.45,11.45,155800.0,9.9705,9.9879,9.9618,9.9618,155800.0
2008-12-18 11:20:00,11.45,11.46,11.35,11.37,261100.0,9.9618,9.9705,9.8748,9.8922,261100.0
2008-12-18 11:30:00,11.38,11.38,11.29,11.29,232100.0,9.9009,9.9009,9.8226,9.8226,232100.0
2008-12-18 11:40:00,11.3,11.31,11.24,11.31,188300.0,9.8313,9.84,9.7791,9.84,188300.0
2008-12-18 11:50:00,11.31,11.35,11.28,11.35,114500.0,9.84,9.8748,9.8139,9.8748,114500.0
2008-12-18 12:00:00,11.35,11.35,11.17,11.19,214400.0,9.8748,9.8748,9.7182,9.7356,214400.0
2008-12-18 12:10:00,11.18,11.19,11.1,11.11,398700.0,9.7269,9.7356,9.6573,9.666,398700.0
2008-12-18 12:20:00,11.12,11.21,11.05,11.21,282800.0,9.6747,9.753,9.6138,9.753,282800.0
2008-12-18 12:30:00,11.21,11.23,11.15,11.19,208200.0,9.753,9.7704,9.7008,9.7356,208200.0
2008-12-18 12:40:00,11.2,11.24,11.18,11.23,129300.0,9.7443,9.7791,9.7269,9.7704,129300.0
2008-12-18 12:50:00,11.23,11.25,11.21,11.23,70100.0,9.7704,9.7878,9.753,9.7704,70100.0
2008-12-18 13:00:00,11.24,11.24,11.18,11.18,198200.0,9.7791,9.7791,9.7269,9.7269,198200.0
2008-12-18 13:10:00,11.19,11.19,11.07,11.11,216600.0,9.7356,9.7356,9.6312,9.666,216600.0
2008-12-18 13:20:00,11.12,11.12,11.09,11.11,104200.0,9.6747,9.6747,9.6486,9.666,104200.0
2008-12-18 13:30:00,11.11,11.15,11.09,11.1,297700.0,9.666,9.7008,9.6486,9.6573,297700.0
2008-12-18 13:40:00,11.1,11.1,11.02,11.03,282100.0,9.6573,9.6573,9.5877,9.5964,282100.0
2008-12-18 13:50:00,11.03,11.05,10.76,10.77,403900.0,9.5964,9.6138,9.3615,9.3702,403900.0
2008-12-18 14:00:00,10.77,11.02,10.76,10.99,243200.0,9.3702,9.5877,9.3615,9.5616,243200.0
2008-12-18 14:10:00,10.99,11.02,10.93,10.93,242000.0,9.5616,9.5877,9.5094,9.5094,242000.0
2008-12-18 14:20:00,10.94,11.01,10.84,11.01,2418100.0,9.5181,9.579,9.4311,9.579,2418100.0
2008-12-18 14:30:00,11.0,11.12,11.0,11.1,237600.0,9.5703,9.6747,9.5703,9.6573,237600.0
2008-12-18 14:40:00,11.09,11.15,11.04,11.12,245000.0,9.6486,9.7008,9.6051,9.6747,245000.0
2008-12-18 14:50:00,11.12,11.12,11.02,11.02,199200.0,9.6747,9.6747,9.5877,9.5877,199200.0
2008-12-18 15:00:00,11.02,11.03,10.99,11.03,284300.0,9.5877,9.5964,9.5616,9.5964,284300.0
2008-12-18 15:10:00,11.03,11.03,10.99,11.01,383400.0,9.5964,9.5964,9.5616,9.579,383400.0
2008-12-18 15:20:00,11.01,11.01,10.97,10.99,678500.0,9.579,9.579,9.5442,9.5616,678500.0
2008-12-18 15:30:00,11.0,11.1,10.95,11.0,583300.0,9.5703,9.6573,9.5268,9.5703,583300.0
2008-12-18 15:40:00,11.01,11.01,10.98,10.99,508100.0,9.579,9.579,9.5529,9.5616,508100.0
2008-12-18 15:50:00,11.0,11.01,10.9,11.0,923400.0,9.5703,9.579,9.4833,9.5703,923400.0
2008-12-19 09:30:00,11.15,11.4,10.82,10.82,893300.0,9.7008,9.9183,9.4137,9.4137,893300.0
2008-12-19 09:40:00,10.84,10.98,10.77,10.98,449000.0,9.4311,9.5529,9.3702,9.5529,449000.0
2008-12-19 09:50:00,10.98,11.02,10.88,10.9,272900.0,9.5529,9.5877,9.4659,9.4833,272900.0
2008-12-19 10:00:00,10.9,10.93,10.81,10.81,197300.0,9.4833,9.5094,9.405,9.405,197300.0
2008-12-19 10:10:00,10.81,11.04,10.81,10.96,351600.0,9.405,9.6051,9.405,9.5355,351600.0
2008-12-19 10:20:00,10.96,11.02,10.81,10.95,333800.0,9.5355,9.5877,9.405,9.5268,333800.0
2008-12-19 10:30:00,10.95,10.96,10.85,10.88,264400.0,9.5268,9.5355,9.4398,9.4659,264400.0
2008-12-19 10:40:00,10.89,10.97,10.85,10.95,266000.0,9.4746,9.5442,9.4398,9.5268,266000.0
2008-12-19 10:50:00,10.96,11.0,10.87,10.89,306700.0,9.5355,9.5703,9.4572,9.4746,306700.0
2008-12-19 11:00:00,10.89,10.91,10.85,10.85,308700.0,9.4746,9.492,9.4398,9.4398,308700.0
2008-12-19 11:10:00,10.85,10.86,10.77,10.86,279400.0,9.4398,9.4485,9.3702,9.4485,279400.0
2008-12-19 11:20:00,10.86,10.86,10.7,10.71,249900.0,9.4485,9.4485,9.3093,9.318,249900.0
2008-12-19 11:30:00,10.71,10.76,10.6,10.6,275800.0,9.318,9.3615,9.2223,9.2223,275800.0
2008-12-19 11:40:00,10.6,10.65,10.53,10.57,256500.0,9.2223,9.2658,9.1614,9.1962,256500.0
2008-12-19 11:50:00,10.56,10.67,10.56,10.59,238800.0,9.1875,9.2832,9.1875,9.2136,238800.0
2008-12-19 12:00:00,10.59,10.63,10.56,10.61,103500.0,9.2136,9.2484,9.1875,9.231,103500.0
2008-12-19 12:10:00,10.62,10.74,10.62,10.71,195800.0,9.2397,9.3441,9.2397,9.318,195800.0
2008-12-19 12:20:00,10.7,10.73,10.6,10.72,128800.0,9.3093,9.3354,9.2223,9.3267,128800.0
2008-12-19 12:30:00,10.72,10.75,10.69,10.73,134500.0,9.3267,9.3528,9.3006,9.3354,134500.0
2008-12-19 12:40:00,10.74,10.81,10.72,10.8,263400.0,9.3441,9.405,9.3267,9.3963,263400.0
2008-12-19 12:50:00,10.79,10.8,10.74,10.77,111900.0,9.3876,9.3963,9.3441,9.3702,111900.0
2008-12-19 13:00:00,10.78,10.84,10.77,10.8,169700.0,9.3789,9.4311,9.3702,9.3963,169700.0
2008-12-19 13:10:00,10.8,10.84,10.78,10.81,130200.0,9.3963,9.4311,9.3789,9.405,130200.0
2008-12-19 13:20:00,10.81,10.82,10.63,10.64,332800.0,9.405,9.4137,9.2484,9.2571,332800.0
2008-12-19 13:30:00,10.64,10.67,10.57,10.61,385100.0,9.2571,9.2832,9.1962,9.231,385100.0
2008-12-19 13:40:00,10.61,10.71,10.53,10.67,1604300.0,9.231,9.318,9.1614,9.2832,1604300.0
2008-12-19 13:50:00,10.67,10.69,10.61,10.69,73200.0,9.2832,9.3006,9.231,9.3006,73200.0
2008-12-19 14:00:00,10.69,10.69,10.6,10.65,120200.0,9.3006,9.3006,9.2223,9.2658,120200.0
2008-12-19 14:10:00,10.64,10.71,10.61,10.66,150300.0,9.2571,9.318,9.231,9.2745,150300.0
2008-12-19 14:20:00,10.66,10.67,10.58,10.67,147400.0,9.2745,9.2832,9.2049,9.2832,147400.0
2008-12-19 14:30:00,10.67,10.72,10.67,10.71,101400.0,9.2832,9.3267,9.2832,9.318,101400.0
2008-12-19 14:40:00,10.71,10.76,10.7,10.73,196600.0,9.318,9.3615,9.3093,9.3354,196600.0
2008-12-19 14:50:00,10.72,10.72,10.58,10.64,192700.0,9.3267,9.3267,9.2049,9.2571,192700.0
2008-12-19 15:00:00,10.64,10.69,10.62,10.69,188500.0,9.2571,9.3006,9.2397,9.3006,188500.0
2008-12-19 15:10:00,10.69,10.69,10.5,10.5,366300.0,9.3006,9.3006,9.1353,9.1353,366300.0
2008-12-19 15:20:00,10.51,10.57,10.47,10.56,257200.0,9.144,9.1962,9.1092,9.1875,257200.0
2008-12-19 15:30:00,10.56,10.58,10.49,10.51,286500.0,9.1875,9.2049,9.1266,9.144,286500.0
2008-12-19 15:40:00,10.52,10.58,10.49,10.49,470800.0,9.1527,9.2049,9.1266,9.1266,470800.0
2008-12-19 15:50:00,10.49,10.58,10.48,10.54,635900.0,9.1266,9.2049,9.1179,9.1701,635900.0
2008-12-22 09:30:00,10.5,10.51,9.96,10.13,324800.0,9.1353,9.144,8.6655,8.8134,324800.0
2008-12-22 09:40:00,10.13,10.17,10.09,10.11,245300.0,8.8134,8.8482,8.7786,8.796,245300.0
2008-12-22 09:50:00,10.12,10.15,10.06,10.13,322300.0,8.8047,8.8308,8.7525,8.8134,322300.0
2008-12-22 10:00:00,10.05,10.25,10.05,10.24,552500.0,8.7438,8.9178,8.7438,8.9091,552500.0
2008-12-22 10:10:00,10.25,10.45,10.17,10.45,238200.0,8.9178,9.0918,8.8482,9.0918,238200.0
2008-12-22 10:20:00,10.44,10.47,10.33,10.41,199300.0,9.0831,9.1092,8.9874,9.057,199300.0
2008-12-22 10:30:00,10.41,10.43,10.37,10.39,226200.0,9.057,9.0744,9.0222,9.0396,226200.0
2008-12-22 10:40:00,10.39,10.41,10.25,10.38,229200.0,9.0396,9.057,8.9178,9.0309,229200.0
2008-12-22 10:50:00,10.38,10.4,10.28,10.32,230500.0,9.0309,9.0483,8.9439,8.9787,230500.0
2008-12-22 11:00:00,10.32,10.34,10.23,10.32,161700.0,8.9787,8.9961,8.9004,8.9787,161700.0
2008-12-22 11:10:00,10.33,10.49,10.25,10.49,3467900.0,8.9874,9.1266,8.9178,9.1266,3467900.0
2008-12-22 11:20:00,10.49,10.5,10.37,10.41,107600.0,9.1266,9.1353,9.0222,9.057,107600.0
2008-12-22 11:30:00,10.41,10.52,10.37,10.39,240900.0,9.057,9.1527,9.0222,9.0396,240900.0
2008-12-22 11:40:00,10.39,10.4,10.26,10.27,233700.0,9.0396,9.0483,8.9265,8.9352,233700.0
2008-12-22 11:50:00,10.28,10.28,10.21,10.22,107200.0,8.9439,8.9439,8.883,8.8917,107200.0
2008-12-22 12:00:00,10.22,10.22,10.06,10.13,323500.0,8.8917,8.8917,8.7525,8.8134,323500.0
2008-12-22 12:10:00,10.12,10.26,10.12,10.23,198200.0,8.8047,8.9265,8.8047,8.9004,198200.0
2008-12-22 12:20:00,10.23,10.25,10.22,10.24,93000.0,8.9004,8.9178,8.8917,8.9091,93000.0
2008-12-22 12:30:00,10.24,10.28,10.22,10.27,72500.0,8.9091,8.9439,8.8917,8.9352,72500.0
2008-12-22 12:40:00,10.27,10.3,10.23,10.23,97600.0,8.9352,8.9613,8.9004,8.9004,97600.0
2008-12-22 12:50:00,10.24,10.29,10.23,10.27,56100.0,8.9091,8.9526,8.9004,8.9352,56100.0
2008-12-22 13:00:00,10.27,10.27,10.16,10.18,125400.0,8.9352,8.9352,8.8395,8.8569,125400.0
2008-12-22 13:10:00,10.18,10.2,10.16,10.18,58400.0,8.8569,8.8743,8.8395,8.8569,58400.0
2008-12-22 13:20:00,10.18,10.2,10.1,10.12,169900.0,8.8569,8.8743,8.7873,8.8047,169900.0
2008-12-22 13:30:00,10.12,10.16,10.09,10.14,317200.0,8.8047,8.8395,8.7786,8.8221,317200.0
2008-12-22 13:40:00,10.14,10.14,10.08,10.1,106500.0,8.8221,8.8221,8.7699,8.7873,106500.0
2008-12-22 13:50:00,10.1,10.13,10.09,10.13,312000.0,8.7873,8.8134,8.7786,8.8134,312000.0
2008-12-22 14:00:00,10.13,10.16,10.1,10.12,194100.0,8.8134,8.8395,8.7873,8.8047,194100.0
2008-12-22 14:10:00,10.13,10.18,10.09,10.17,125400.0,8.8134,8.8569,8.7786,8.8482,125400.0
2008-12-22 14:20:00,10.17,10.17,10.13,10.15,103800.0,8.8482,8.8482,8.8134,8.8308,103800.0
2008-12-22 14:30:00,10.14,10.2,10.09,10.11,188800.0,8.8221,8.8743,8.7786,8.796,188800.0
2008-12-22 14:40:00,10.11,10.13,10.08,10.1,325700.0,8.796,8.8134,8.7699,8.7873,325700.0
2008-12-22 14:50:00,10.1,10.14,10.07,10.09,263600.0,8.7873,8.8221,8.7612,8.7786,263600.0
2008-12-22 15:00:00,10.09,10.16,10.05,10.15,193300.0,8.7786,8.8395,8.7438,8.8308,193300.0
2008-12-22 15:10:00,10.16,10.23,10.14,10.2,184200.0,8.8395,8.9004,8.8221,8.8743,184200.0
2008-12-22 15:20:00,10.21,10.23,10.15,10.19,212800.0,8.883,8.9004,8.8308,8.8656,212800.0
2008-12-22 15:30:00,10.19,10.22,10.11,10.21,284000.0,8.8656,8.8917,8.796,8.883,284000.0
2008-12-22 15:40:00,10.2,10.22,10.15,10.17,271200.0,8.8743,8.8917,8.8308,8.8482,271200.0
2008-12-22 15:50:00,10.17,10.28,10.12,10.26,689400.0,8.8482,8.9439,8.8047,8.9265,689400.0
2008-12-23 09:30:00,10.13,10.25,10.11,10.18,264100.0,8.8134,8.9178,8.796,8.8569,264100.0
2008-12-23 09:40:00,10.18,10.25,10.17,10.25,64800.0,8.8569,8.9178,8.8482,8.9178,64800.0
2008-12-23 09:50:00,10.25,10.45,10.24,10.43,253800.0,8.9178,9.0918,8.9091,9.0744,253800.0
2008-12-23 10:00:00,10.42,10.52,10.39,10.49,586100.0,9.0657,9.1527,9.0396,9.1266,586100.0
2008-12-23 10:10:00,10.47,10.56,10.44,10.45,232200.0,9.1092,9.1875,9.0831,9.0918,232200.0
2008-12-23 10:20:00,10.46,10.46,10.3,10.4,741700.0,9.1005,9.1005,8.9613,9.0483,741700.0
2008-12-23 10:30:00,10.4,10.49,10.36,10.44,104700.0,9.0483,9.1266,9.0135,9.0831,104700.0
2008-12-23 10:40:00,10.44,10.46,10.41,10.45,59600.0,9.0831,9.1005,9.057,9.0918,59600.0
2008-12-23 10:50:00,10.45,10.46,10.3,10.3,113700.0,9.0918,9.1005,8.9613,8.9613,113700.0
2008-12-23 11:00:00,10.3,10.35,10.3,10.31,140900.0,8.9613,9.0048,8.9613,8.97,140900.0
2008-12-23 11:10:00,10.31,10.31,10.22,10.28,200500.0,8.97,8.97,8.8917,8.9439,200500.0
2008-12-23 11:20:00,10.28,10.28,10.11,10.17,278800.0,8.9439,8.9439,8.796,8.8482,278800.0
2008-12-23 11:30:00,10.17,10.2,10.16,10.2,97000.0,8.8482,8.8743,8.8395,8.8743,97000.0
2008-12-23 11:40:00,10.2,10.2,10.12,10.15,156300.0,8.8743,8.8743,8.8047,8.8308,156300.0
2008-12-23 11:50:00,10.15,10.15,10.1,10.11,211800.0,8.8308,8.8308,8.7873,8.796,211800.0
2008-12-23 12:00:00,10.11,10.13,10.1,10.13,142800.0,8.796,8.8134,8.7873,8.8134,142800.0
2008-12-23 12:10:00,10.14,10.15,10.12,10.15,108000.0,8.8221,8.8308,8.8047,8.8308,108000.0
2008-12-23 12:20:00,10.15,10.19,10.14,10.17,173000.0,8.8308,8.8656,8.8221,8.8482,173000.0
2008-12-23 12:30:00,10.17,10.2,10.15,10.15,280300.0,8.8482,8.8743,8.8308,8.8308,280300.0
2008-12-23 12:40:00,10.16,10.2,10.14,10.19,145500.0,8.8395,8.8743,8.8221,8.8656,145500.0
2008-12-23 12:50:00,10.2,10.23,10.18,10.22,129100.0,8.8743,8.9004,8.8569,8.8917,129100.0
2008-12-23 13:00:00,10.23,10.31,10.23,10.31,129800.0,8.9004,8.97,8.9004,8.97,129800.0
2008-12-23 13:10:00,10.3,10.32,10.27,10.27,77100.0,8.9613,8.9787,8.9352,8.9352,77100.0
2008-12-23 13:20:00,10.26,10.3,10.26,10.29,76300.0,8.9265,8.9613,8.9265,8.9526,76300.0
2008-12-23 13:30:00,10.3,10.31,10.24,10.24,122000.0,8.9613,8.97,8.9091,8.9091,122000.0
2008-12-23 13:40:00,10.24,10.27,10.24,10.25,62600.0,8.9091,8.9352,8.9091,8.9178,62600.0
2008-12-23 13:50:00,10.26,10.29,10.25,10.25,149800.0,8.9265,8.9526,8.9178,8.9178,149800.0
2008-12-23 14:00:00,10.25,10.29,10.24,10.27,131300.0,8.9178,8.9526,8.9091,8.9352,131300.0
2008-12-23 14:10:00,10.26,10.37,10.24,10.37,213400.0,8.9265,9.0222,8.9091,9.0222,213400.0
2008-12-23 14:20:00,10.37,10.37,10.3,10.3,95500.0,9.0222,9.0222,8.9613,8.9613,95500.0
2008-12-23 14:30:00,10.3,10.32,10.2,10.25,227200.0,8.9613,8.9787,8.8743,8.9178,227200.0
2008-12-23 14:40:00,10.26,10.28,10.14,10.2,168700.0,8.9265,8.9439,8.8221,8.8743,168700.0
2008-12-23 14:50:00,10.2,10.27,10.18,10.25,136200.0,8.8743,8.9352,8.8569,8.9178,136200.0
2008-12-23 15:00:00,10.25,10.25,10.16,10.17,130100.0,8.9178,8.9178,8.8395,8.8482,130100.0
2008-12-23 15:10:00,10.17,10.31,10.17,10.28,175700.0,8.8482,8.97,8.8482,8.9439,175700.0
2008-12-23 15:20:00,10.28,10.36,10.27,10.29,409200.0,8.9439,9.0135,8.9352,8.9526,409200.0
2008-12-23 15:30:00,10.29,10.35,10.25,10.27,184300.0,8.9526,9.0048,8.9178,8.9352,184300.0
2008-12-23 15:40:00,10.26,10.31,10.25,10.3,177600.0,8.9265,8.97,8.9178,8.9613,177600.0
2008-12-23 15:50:00,10.3,10.32,10.23,10.27,291100.0,8.9613,8.9787,8.9004,8.9352,291100.0
2008-12-24 09:30:00,10.39,10.54,10.14,10.51,283500.0,9.0396,9.1701,8.8221,9.144,283500.0
2008-12-24 09:40:00,10.52,10.75,10.51,10.73,420400.0,9.1527,9.3528,9.144,9.3354,420400.0
2008-12-24 09:50:00,10.73,10.8,10.53,10.57,411000.0,9.3354,9.3963,9.1614,9.1962,411000.0
2008-12-24 10:00:00,10.57,10.61,10.51,10.6,268500.0,9.1962,9.231,9.144,9.2223,268500.0
2008-12-24 10:10:00,10.61,10.65,10.5,10.55,274900.0,9.231,9.2658,9.1353,9.1788,274900.0
2008-12-24 10:20:00,10.54,10.56,10.5,10.5,143300.0,9.1701,9.1875,9.1353,9.1353,143300.0
2008-12-24 10:30:00,10.51,10.58,10.5,10.51,159000.0,9.144,9.2049,9.1353,9.144,159000.0
2008-12-24 10:40:00,10.5,10.58,10.5,10.55,191300.0,9.1353,9.2049,9.1353,9.1788,191300.0
2008-12-24 10:50:00,10.55,10.58,10.53,10.55,125600.0,9.1788,9.2049,9.1614,9.1788,125600.0
2008-12-24 11:00:00,10.56,10.57,10.45,10.46,152400.0,9.1875,9.1962,9.0918,9.1005,152400.0
2008-12-24 11:10:00,10.46,10.51,10.41,10.5,122400.0,9.1005,9.144,9.057,9.1353,122400.0
2008-12-24 11:20:00,10.5,10.51,10.39,10.41,135700.0,9.1353,9.144,9.0396,9.057,135700.0
2008-12-24 11:30:00,10.41,10.45,10.4,10.44,83800.0,9.057,9.0918,9.0483,9.0831,83800.0
2008-12-24 11:40:00,10.44,10.51,10.4,10.5,126400.0,9.0831,9.144,9.0483,9.1353,126400.0
2008-12-24 11:50:00,10.5,10.53,10.43,10.44,172000.0,9.1353,9.1614,9.0744,9.0831,172000.0
2008-12-24 12:00:00,10.44,10.47,10.41,10.44,106000.0,9.0831,9.1092,9.057,9.0831,106000.0
2008-12-24 12:10:00,10.44,10.49,10.36,10.38,106800.0,9.0831,9.1266,9.0135,9.0309,106800.0
2008-12-24 12:20:00,10.39,10.39,10.29,10.33,152300.0,9.0396,9.0396,8.9526,8.9874,152300.0
2008-12-24 12:30:00,10.33,10.43,10.3,10.4,210100.0,8.9874,9.0744,8.9613,9.0483,210100.0
2008-12-24 12:40:00,10.41,10.49,10.32,10.49,256000.0,9.057,9.1266,8.9787,9.1266,256000.0
2008-12-24 12:50:00,10.49,10.55,10.35,10.45,321700.0,9.1266,9.1788,9.0048,9.0918,321700.0
2008-12-26 09:30:00,10.5,10.7,10.45,10.48,170200.0,9.1353,9.3093,9.0918,9.1179,170200.0
2008-12-26 09:40:00,10.47,10.49,10.36,10.44,81300.0,9.1092,9.1266,9.0135,9.0831,81300.0
2008-12-26 09:50:00,10.44,10.44,10.3,10.32,103800.0,9.0831,9.0831,8.9613,8.9787,103800.0
2008-12-26 10:00:00,10.32,10.48,10.32,10.45,139200.0,8.9787,9.1179,8.9787,9.0918,139200.0
2008-12-26 10:10:00,10.45,10.48,10.4,10.47,140100.0,9.0918,9.1179,9.0483,9.1092,140100.0
2008-12-26 10:20:00,10.47,10.57,10.45,10.45,62700.0,9.1092,9.1962,9.0918,9.0918,62700.0
2008-12-26 10:30:00,10.45,10.48,10.44,10.46,24600.0,9.0918,9.1179,9.0831,9.1005,24600.0
2008-12-26 10:40:00,10.46,10.46,10.45,10.45,24900.0,9.1005,9.1005,9.0918,9.0918,24900.0
2008-12-26 10:50:00,10.45,10.48,10.45,10.46,44300.0,9.0918,9.1179,9.0918,9.1005,44300.0
2008-12-26 11:00:00,10.46,10.47,10.43,10.43,43700.0,9.1005,9.1092,9.0744,9.0744,43700.0
2008-12-26 11:10:00,10.43,10.49,10.37,10.48,110300.0,9.0744,9.1266,9.0222,9.1179,110300.0
2008-12-26 11:20:00,10.48,10.53,10.44,10.48,91300.0,9.1179,9.1614,9.0831,9.1179,91300.0
2008-12-26 11:30:00,10.48,10.52,10.48,10.48,44400.0,9.1179,9.1527,9.1179,9.1179,44400.0
2008-12-26 11:40:00,10.49,10.5,10.48,10.48,31500.0,9.1266,9.1353,9.1179,9.1179,31500.0
2008-12-26 11:50:00,10.49,10.51,10.47,10.51,33600.0,9.1266,9.144,9.1092,9.144,33600.0
2008-12-26 12:00:00,10.51,10.52,10.44,10.44,34000.0,9.144,9.1527,9.0831,9.0831,34000.0
2008-12-26 12:10:00,10.45,10.45,10.39,10.42,25200.0,9.0918,9.0918,9.0396,9.0657,25200.0
2008-12-26 12:20:00,10.42,10.42,10.38,10.39,23100.0,9.0657,9.0657,9.0309,9.0396,23100.0
2008-12-26 12:30:00,10.38,10.42,10.38,10.4,19400.0,9.0309,9.0657,9.0309,9.0483,19400.0
2008-12-26 12:40:00,10.4,10.41,10.37,10.39,31000.0,9.0483,9.057,9.0222,9.0396,31000.0
2008-12-26 12:50:00,10.39,10.4,10.37,10.38,34300.0,9.0396,9.0483,9.0222,9.0309,34300.0
2008-12-26 13:00:00,10.37,10.39,10.36,10.38,33700.0,9.0222,9.0396,9.0135,9.0309,33700.0
2008-12-26 13:10:00,10.38,10.41,10.37,10.4,52900.0,9.0309,9.057,9.0222,9.0483,52900.0
2008-12-26 13:20:00,10.41,10.42,10.39,10.4,27800.0,9.057,9.0657,9.0396,9.0483,27800.0
2008-12-26 13:30:00,10.4,10.45,10.4,10.42,47500.0,9.0483,9.0918,9.0483,9.0657,47500.0
2008-12-26 13:40:00,10.43,10.46,10.42,10.46,30000.0,9.0744,9.1005,9.0657,9.1005,30000.0
2008-12-26 13:50:00,10.46,10.48,10.44,10.47,39200.0,9.1005,9.1179,9.0831,9.1092,39200.0
2008-12-26 14:00:00,10.47,10.48,10.45,10.46,40400.0,9.1092,9.1179,9.0918,9.1005,40400.0
2008-12-26 14:10:00,10.46,10.51,10.46,10.48,62200.0,9.1005,9.144,9.1005,9.1179,62200.0
2008-12-26 14:20:00,10.48,10.51,10.47,10.48,47600.0,9.1179,9.144,9.1092,9.1179,47600.0
2008-12-26 14:30:00,10.49,10.5,10.48,10.49,30600.0,9.1266,9.1353,9.1179,9.1266,30600.0
2008-12-26 14:40:00,10.49,10.5,10.49,10.49,45300.0,9.1266,9.1353,9.1266,9.1266,45300.0
2008-12-26 14:50:00,10.49,10.51,10.49,10.51,64600.0,9.1266,9.144,9.1266,9.144,64600.0
2008-12-26 15:00:00,10.5,10.51,10.5,10.51,27500.0,9.1353,9.144,9.1353,9.144,27500.0
2008-12-26 15:10:00,10.51,10.53,10.5,10.52,62000.0,9.144,9.1614,9.1353,9.1527,62000.0
2008-12-26 15:20:00,10.52,10.53,10.51,10.52,72500.0,9.1527,9.1614,9.144,9.1527,72500.0
2008-12-26 15:30:00,10.52,10.55,10.51,10.53,67600.0,9.1527,9.1788,9.144,9.1614,67600.0
2008-12-26 15:40:00,10.53,10.56,10.53,10.55,104000.0,9.1614,9.1875,9.1614,9.1788,104000.0
2008-12-26 15:50:00,10.54,10.6,10.54,10.6,238400.0,9.1701,9.2223,9.1701,9.2223,238400.0
2008-12-29 09:30:00,10.24,10.46,10.22,10.37,131700.0,8.9091,9.1005,8.8917,9.0222,131700.0
2008-12-29 09:40:00,10.37,10.48,10.37,10.4,69500.0,9.0222,9.1179,9.0222,9.0483,69500.0
2008-12-29 09:50:00,10.4,10.45,10.4,10.43,66900.0,9.0483,9.0918,9.0483,9.0744,66900.0
2008-12-29 10:00:00,10.42,10.46,10.41,10.42,62300.0,9.0657,9.1005,9.057,9.0657,62300.0
2008-12-29 10:10:00,10.42,10.46,10.41,10.45,88100.0,9.0657,9.1005,9.057,9.0918,88100.0
2008-12-29 10:20:00,10.45,10.48,10.44,10.45,80900.0,9.0918,9.1179,9.0831,9.0918,80900.0
2008-12-29 10:30:00,10.45,10.6,10.45,10.6,180000.0,9.0918,9.2223,9.0918,9.2223,180000.0
2008-12-29 10:40:00,10.6,10.67,10.54,10.6,173300.0,9.2223,9.2832,9.1701,9.2223,173300.0
2008-12-29 10:50:00,10.6,10.63,10.58,10.6,136500.0,9.2223,9.2484,9.2049,9.2223,136500.0
2008-12-29 11:00:00,10.6,10.66,10.59,10.62,243500.0,9.2223,9.2745,9.2136,9.2397,243500.0
2008-12-29 11:10:00,10.62,10.69,10.61,10.69,259600.0,9.2397,9.3006,9.231,9.3006,259600.0
2008-12-29 11:20:00,10.69,10.89,10.67,10.88,394800.0,9.3006,9.4746,9.2832,9.4659,394800.0
2008-12-29 11:30:00,10.88,10.89,10.81,10.87,194800.0,9.4659,9.4746,9.405,9.4572,194800.0
2008-12-29 11:40:00,10.88,10.88,10.77,10.79,129200.0,9.4659,9.4659,9.3702,9.3876,129200.0
2008-12-29 11:50:00,10.79,10.81,10.72,10.79,155000.0,9.3876,9.405,9.3267,9.3876,155000.0
2008-12-29 12:00:00,10.78,10.79,10.7,10.73,124500.0,9.3789,9.3876,9.3093,9.3354,124500.0
2008-12-29 12:10:00,10.72,10.73,10.67,10.71,119400.0,9.3267,9.3354,9.2832,9.318,119400.0
2008-12-29 12:20:00,10.7,10.71,10.69,10.7,106900.0,9.3093,9.318,9.3006,9.3093,106900.0
2008-12-29 12:30:00,10.7,10.71,10.7,10.71,38300.0,9.3093,9.318,9.3093,9.318,38300.0
2008-12-29 12:40:00,10.71,10.72,10.68,10.72,220400.0,9.318,9.3267,9.2919,9.3267,220400.0
2008-12-29 12:50:00,10.72,10.72,10.69,10.7,72200.0,9.3267,9.3267,9.3006,9.3093,72200.0
2008-12-29 13:00:00,10.7,10.7,10.67,10.68,101900.0,9.3093,9.3093,9.2832,9.2919,101900.0
2008-12-29 13:10:00,10.69,10.69,10.66,10.67,103300.0,9.3006,9.3006,9.2745,9.2832,103300.0
2008-12-29 13:20:00,10.67,10.67,10.63,10.63,117300.0,9.2832,9.2832,9.2484,9.2484,117300.0
2008-12-29 13:30:00,10.63,10.66,10.63,10.64,163700.0,9.2484,9.2745,9.2484,9.2571,163700.0
2008-12-29 13:40:00,10.64,10.69,10.63,10.68,96300.0,9.2571,9.3006,9.2484,9.2919,96300.0
2008-12-29 13:50:00,10.68,10.71,10.68,10.69,85000.0,9.2919,9.318,9.2919,9.3006,85000.0
2008-12-29 14:00:00,10.7,10.7,10.68,10.7,60300.0,9.3093,9.3093,9.2919,9.3093,60300.0
2008-12-29 14:10:00,10.7,10.7,10.69,10.7,56400.0,9.3093,9.3093,9.3006,9.3093,56400.0
2008-12-29 14:20:00,10.7,10.71,10.69,10.7,106800.0,9.3093,9.318,9.3006,9.3093,106800.0
2008-12-29 14:30:00,10.69,10.7,10.66,10.69,126400.0,9.3006,9.3093,9.2745,9.3006,126400.0
2008-12-29 14:40:00,10.68,10.7,10.68,10.7,70400.0,9.2919,9.3093,9.2919,9.3093,70400.0
2008-12-29 14:50:00,10.7,10.76,10.69,10.75,342000.0,9.3093,9.3615,9.3006,9.3528,342000.0
2008-12-29 15:00:00,10.76,10.83,10.76,10.81,157900.0,9.3615,9.4224,9.3615,9.405,157900.0
2008-12-29 15:10:00,10.81,10.83,10.76,10.78,152300.0,9.405,9.4224,9.3615,9.3789,152300.0
2008-12-29 15:20:00,10.78,10.81,10.78,10.8,177600.0,9.3789,9.405,9.3789,9.3963,177600.0
2008-12-29 15:30:00,10.79,10.8,10.72,10.76,199000.0,9.3876,9.3963,9.3267,9.3615,199000.0
2008-12-29 15:40:00,10.77,10.83,10.75,10.79,259100.0,9.3702,9.4224,9.3528,9.3876,259100.0
2008-12-29 15:50:00,10.8,10.82,10.75,10.79,455200.0,9.3963,9.4137,9.3528,9.3876,455200.0
2008-12-30 09:30:00,10.85,11.15,10.78,11.08,594700.0,9.4398,9.7008,9.3789,9.6399,594700.0
2008-12-30 09:40:00,11.08,11.09,11.0,11.0,179900.0,9.6399,9.6486,9.5703,9.5703,179900.0
2008-12-30 09:50:00,10.99,11.04,10.94,10.98,210600.0,9.5616,9.6051,9.5181,9.5529,210600.0
2008-12-30 10:00:00,10.97,11.05,10.96,11.05,339300.0,9.5442,9.6138,9.5355,9.6138,339300.0
2008-12-30 10:10:00,11.04,11.05,10.97,11.0,108500.0,9.6051,9.6138,9.5442,9.5703,108500.0
2008-12-30 10:20:00,10.99,11.0,10.94,10.96,194700.0,9.5616,9.5703,9.5181,9.5355,194700.0
2008-12-30 10:30:00,10.97,10.98,10.9,10.9,155600.0,9.5442,9.5529,9.4833,9.4833,155600.0
2008-12-30 10:40:00,10.9,10.96,10.9,10.92,136300.0,9.4833,9.5355,9.4833,9.5007,136300.0
2008-12-30 10:50:00,10.92,10.93,10.81,10.86,190000.0,9.5007,9.5094,9.405,9.4485,190000.0
2008-12-30 11:00:00,10.86,10.88,10.82,10.83,121200.0,9.4485,9.4659,9.4137,9.4224,121200.0
2008-12-30 11:10:00,10.84,10.84,10.78,10.8,150300.0,9.4311,9.4311,9.3789,9.3963,150300.0
2008-12-30 11:20:00,10.79,10.81,10.75,10.8,141400.0,9.3876,9.405,9.3528,9.3963,141400.0
2008-12-30 11:30:00,10.81,10.83,10.8,10.82,164700.0,9.405,9.4224,9.3963,9.4137,164700.0
2008-12-30 11:40:00,10.82,10.85,10.77,10.8,165800.0,9.4137,9.4398,9.3702,9.3963,165800.0
2008-12-30 11:50:00,10.8,10.83,10.79,10.83,66200.0,9.3963,9.4224,9.3876,9.4224,66200.0
2008-12-30 12:00:00,10.82,10.9,10.82,10.86,177800.0,9.4137,9.4833,9.4137,9.4485,177800.0
2008-12-30 12:10:00,10.85,10.92,10.84,10.92,84500.0,9.4398,9.5007,9.4311,9.5007,84500.0
2008-12-30 12:20:00,10.92,10.92,10.82,10.86,106800.0,9.5007,9.5007,9.4137,9.4485,106800.0
2008-12-30 12:30:00,10.85,10.86,10.75,10.76,91100.0,9.4398,9.4485,9.3528,9.3615,91100.0
2008-12-30 12:40:00,10.76,10.84,10.74,10.76,204700.0,9.3615,9.4311,9.3441,9.3615,204700.0
2008-12-30 12:50:00,10.75,10.77,10.69,10.71,103900.0,9.3528,9.3702,9.3006,9.318,103900.0
2008-12-30 13:00:00,10.71,10.77,10.68,10.7,102000.0,9.318,9.3702,9.2919,9.3093,102000.0
2008-12-30 13:10:00,10.7,10.71,10.67,10.67,40900.0,9.3093,9.318,9.2832,9.2832,40900.0
2008-12-30 13:20:00,10.68,10.78,10.67,10.77,71300.0,9.2919,9.3789,9.2832,9.3702,71300.0
2008-12-30 13:30:00,10.77,10.78,10.73,10.77,52600.0,9.3702,9.3789,9.3354,9.3702,52600.0
2008-12-30 13:40:00,10.77,10.81,10.76,10.8,164300.0,9.3702,9.405,9.3615,9.3963,164300.0
2008-12-30 13:50:00,10.8,10.85,10.77,10.84,123300.0,9.3963,9.4398,9.3702,9.4311,123300.0
2008-12-30 14:00:00,10.84,10.85,10.79,10.85,117100.0,9.4311,9.4398,9.3876,9.4398,117100.0
2008-12-30 14:10:00,10.84,10.84,10.79,10.82,103600.0,9.4311,9.4311,9.3876,9.4137,103600.0
2008-12-30 14:20:00,10.82,10.86,10.8,10.84,83600.0,9.4137,9.4485,9.3963,9.4311,83600.0
2008-12-30 14:30:00,10.83,10.85,10.82,10.82,27900.0,9.4224,9.4398,9.4137,9.4137,27900.0
2008-12-30 14:40:00,10.83,10.84,10.79,10.79,117800.0,9.4224,9.4311,9.3876,9.3876,117800.0
2008-12-30 14:50:00,10.8,10.81,10.78,10.78,49900.0,9.3963,9.405,9.3789,9.3789,49900.0
2008-12-30 15:00:00,10.79,10.84,10.79,10.82,78800.0,9.3876,9.4311,9.3876,9.4137,78800.0
2008-12-30 15:10:00,10.81,10.81,10.68,10.69,252800.0,9.405,9.405,9.2919,9.3006,252800.0
2008-12-30 15:20:00,10.7,10.74,10.69,10.74,112800.0,9.3093,9.3441,9.3006,9.3441,112800.0
2008-12-30 15:30:00,10.74,10.78,10.73,10.73,107000.0,9.3441,9.3789,9.3354,9.3354,107000.0
2008-12-30 15:40:00,10.73,10.76,10.7,10.74,208700.0,9.3354,9.3615,9.3093,9.3441,208700.0
2008-12-30 15:50:00,10.74,10.93,10.74,10.89,412300.0,9.3441,9.5094,9.3441,9.4746,412300.0
2008-12-31 09:30:00,10.97,11.0,10.79,10.82,99400.0,9.5442,9.5703,9.3876,9.4137,99400.0
2008-12-31 09:40:00,10.82,10.95,10.78,10.86,74200.0,9.4137,9.5268,9.3789,9.4485,74200.0
2008-12-31 09:50:00,10.85,11.0,10.85,10.98,83900.0,9.4398,9.5703,9.4398,9.5529,83900.0
2008-12-31 10:00:00,10.99,11.01,10.96,10.96,162300.0,9.5616,9.579,9.5355,9.5355,162300.0
2008-12-31 10:10:00,10.97,11.0,10.96,11.0,99300.0,9.5442,9.5703,9.5355,9.5703,99300.0
2008-12-31 10:20:00,10.99,11.05,10.99,11.04,163000.0,9.5616,9.6138,9.5616,9.6051,163000.0
2008-12-31 10:30:00,11.04,11.25,11.04,11.23,481700.0,9.6051,9.7878,9.6051,9.7704,481700.0
2008-12-31 10:40:00,11.24,11.33,11.23,11.31,409400.0,9.7791,9.8574,9.7704,9.84,409400.0
2008-12-31 10:50:00,11.31,11.33,11.24,11.32,346500.0,9.84,9.8574,9.7791,9.8487,346500.0
2008-12-31 11:00:00,11.31,11.45,11.3,11.37,480100.0,9.84,9.9618,9.8313,9.8922,480100.0
2008-12-31 11:10:00,11.37,11.42,11.28,11.41,234400.0,9.8922,9.9357,9.8139,9.927,234400.0
2008-12-31 11:20:00,11.41,11.48,11.4,11.47,261400.0,9.927,9.9879,9.9183,9.9792,261400.0
2008-12-31 11:30:00,11.48,11.49,11.45,11.48,209100.0,9.9879,9.9966,9.9618,9.9879,209100.0
2008-12-31 11:40:00,11.49,11.49,11.38,11.39,215800.0,9.9966,9.9966,9.9009,9.9096,215800.0
2008-12-31 11:50:00,11.39,11.44,11.38,11.44,130900.0,9.9096,9.9531,9.9009,9.9531,130900.0
2008-12-31 12:00:00,11.44,11.49,11.44,11.45,176900.0,9.9531,9.9966,9.9531,9.9618,176900.0
2008-12-31 12:10:00,11.44,11.44,11.35,11.35,129800.0,9.9531,9.9531,9.8748,9.8748,129800.0
2008-12-31 12:20:00,11.35,11.37,11.34,11.36,162500.0,9.8748,9.8922,9.8661,9.8835,162500.0
2008-12-31 12:30:00,11.36,11.47,11.36,11.44,182900.0,9.8835,9.9792,9.8835,9.9531,182900.0
2008-12-31 12:40:00,11.43,11.44,11.35,11.44,211600.0,9.9444,9.9531,9.8748,9.9531,211600.0
2008-12-31 12:50:00,11.44,11.45,11.4,11.4,152000.0,9.9531,9.9618,9.9183,9.9183,152000.0
2008-12-31 13:00:00,11.4,11.4,11.31,11.31,194200.0,9.9183,9.9183,9.84,9.84,194200.0
2008-12-31 13:10:00,11.31,11.32,11.24,11.32,256000.0,9.84,9.8487,9.7791,9.8487,256000.0
2008-12-31 13:20:00,11.33,11.33,11.25,11.28,112700.0,9.8574,9.8574,9.7878,9.8139,112700.0
2008-12-31 13:30:00,11.28,11.36,11.27,11.29,272100.0,9.8139,9.8835,9.8052,9.8226,272100.0
2008-12-31 13:40:00,11.29,11.3,11.25,11.26,201800.0,9.8226,9.8313,9.7878,9.7965,201800.0
2008-12-31 13:50:00,11.25,11.28,11.15,11.15,217200.0,9.7878,9.8139,9.7008,9.7008,217200.0
2008-12-31 14:00:00,11.16,11.26,11.06,11.1,299600.0,9.7095,9.7965,9.6225,9.6573,299600.0
2008-12-31 14:10:00,11.1,11.25,11.09,11.24,213600.0,9.6573,9.7878,9.6486,9.7791,213600.0
2008-12-31 14:20:00,11.24,11.29,11.23,11.26,160600.0,9.7791,9.8226,9.7704,9.7965,160600.0
2008-12-31 14:30:00,11.26,11.29,11.26,11.26,181300.0,9.7965,9.8226,9.7965,9.7965,181300.0
2008-12-31 14:40:00,11.27,11.28,11.23,11.24,191600.0,9.8052,9.8139,9.7704,9.7791,191600.0
2008-12-31 14:50:00,11.25,11.3,11.23,11.29,216400.0,9.7878,9.8313,9.7704,9.8226,216400.0
2008-12-31 15:00:00,11.29,11.31,11.26,11.28,216000.0,9.8226,9.84,9.7965,9.8139,216000.0
2008-12-31 15:10:00,11.28,11.3,11.23,11.25,199100.0,9.8139,9.8313,9.7704,9.7878,199100.0
2008-12-31 15:20:00,11.25,11.29,11.25,11.28,118600.0,9.7878,9.8226,9.7878,9.8139,118600.0
2008-12-31 15:30:00,11.29,11.44,11.28,11.4,457500.0,9.8226,9.9531,9.8139,9.9183,457500.0
2008-12-31 15:40:00,11.41,11.49,11.4,11.44,670400.0,9.927,9.9966,9.9183,9.9531,670400.0
2008-12-31 15:50:00,11.44,11.5,11.42,11.46,651600.0,9.9531,10.0053,9.9357,9.9705,651600.0
2009-01-02 09:30:00,11.31,11.5,11.3,11.43,228200.0,9.84,10.0053,9.8313,9.9444,228200.0
2009-01-02 09:40:00,11.44,11.55,11.44,11.51,283000.0,9.9531,10.0488,9.9531,10.014,283000.0
2009-01-02 09:50:00,11.51,11.58,11.37,11.52,199700.0,10.014,10.0749,9.8922,10.0227,199700.0
2009-01-02 10:00:00,11.53,11.62,11.45,11.61,242700.0,10.0314,10.1097,9.9618,10.101,242700.0
2009-01-02 10:10:00,11.6,11.8,11.6,11.78,285500.0,10.0923,10.2663,10.0923,10.2489,285500.0
2009-01-02 10:20:00,11.78,11.79,11.67,11.73,171400.0,10.2489,10.2576,10.1532,10.2054,171400.0
2009-01-02 10:30:00,11.74,11.9,11.73,11.89,233800.0,10.2141,10.3533,10.2054,10.3446,233800.0
2009-01-02 10:40:00,11.9,12.0,11.89,11.99,546100.0,10.3533,10.4403,10.3446,10.4316,546100.0
2009-01-02 10:50:00,11.99,12.14,11.97,12.13,658700.0,10.4316,10.5621,10.4142,10.5534,658700.0
2009-01-02 11:00:00,12.13,12.49,12.13,12.49,665200.0,10.5534,10.8666,10.5534,10.8666,665200.0
2009-01-02 11:10:00,12.49,12.49,12.23,12.28,481600.0,10.8666,10.8666,10.6404,10.6839,481600.0
2009-01-02 11:20:00,12.28,12.44,12.28,12.43,276600.0,10.6839,10.8231,10.6839,10.8144,276600.0
2009-01-02 11:30:00,12.44,12.56,12.4,12.47,813400.0,10.8231,10.9275,10.7883,10.8492,813400.0
2009-01-02 11:40:00,12.47,12.47,12.2,12.21,427900.0,10.8492,10.8492,10.6143,10.623,427900.0
2009-01-02 11:50:00,12.21,12.22,12.06,12.06,650300.0,10.623,10.6317,10.4925,10.4925,650300.0
2009-01-02 12:00:00,12.06,12.21,12.05,12.2,309000.0,10.4925,10.623,10.4838,10.6143,309000.0
2009-01-02 12:10:00,12.2,12.23,12.03,12.13,310600.0,10.6143,10.6404,10.4664,10.5534,310600.0
2009-01-02 12:20:00,12.13,12.17,11.95,11.95,626700.0,10.5534,10.5882,10.3968,10.3968,626700.0
2009-01-02 12:30:00,11.95,12.09,11.93,12.05,174000.0,10.3968,10.5186,10.3794,10.4838,174000.0
2009-01-02 12:40:00,12.05,12.08,12.0,12.01,215800.0,10.4838,10.5099,10.4403,10.449,215800.0
2009-01-02 12:50:00,12.01,12.06,12.0,12.05,79900.0,10.449,10.4925,10.4403,10.4838,79900.0
2009-01-02 13:00:00,12.05,12.08,12.04,12.07,75600.0,10.4838,10.5099,10.4751,10.5012,75600.0
2009-01-02 13:10:00,12.07,12.17,12.06,12.12,206600.0,10.5012,10.5882,10.4925,10.5447,206600.0
2009-01-02 13:20:00,12.11,12.14,12.08,12.09,94400.0,10.536,10.5621,10.5099,10.5186,94400.0
2009-01-02 13:30:00,12.09,12.16,12.03,12.15,84800.0,10.5186,10.5795,10.4664,10.5708,84800.0
2009-01-02 13:40:00,12.15,12.19,12.15,12.16,152200.0,10.5708,10.6056,10.5708,10.5795,152200.0
2009-01-02 13:50:00,12.17,12.19,12.12,12.18,105200.0,10.5882,10.6056,10.5447,10.5969,105200.0
2009-01-02 14:00:00,12.18,12.2,12.15,12.19,105400.0,10.5969,10.6143,10.5708,10.6056,105400.0
2009-01-02 14:10:00,12.18,12.26,12.17,12.26,150000.0,10.5969,10.6665,10.5882,10.6665,150000.0
2009-01-02 14:20:00,12.26,12.34,12.22,12.28,266800.0,10.6665,10.7361,10.6317,10.6839,266800.0
2009-01-02 14:30:00,12.28,12.3,12.2,12.23,421000.0,10.6839,10.7013,10.6143,10.6404,421000.0
2009-01-02 14:40:00,12.23,12.28,12.22,12.24,120900.0,10.6404,10.6839,10.6317,10.6491,120900.0
2009-01-02 14:50:00,12.25,12.29,12.21,12.23,124800.0,10.6578,10.6926,10.623,10.6404,124800.0
2009-01-02 15:00:00,12.24,12.28,12.23,12.26,130500.0,10.6491,10.6839,10.6404,10.6665,130500.0
2009-01-02 15:10:00,12.26,12.31,12.25,12.3,166300.0,10.6665,10.71,10.6578,10.7013,166300.0
2009-01-02 15:20:00,12.3,12.31,12.21,12.22,205900.0,10.7013,10.71,10.623,10.6317,205900.0
2009-01-02 15:30:00,12.22,12.24,12.03,12.07,283800.0,10.6317,10.6491,10.4664,10.5012,283800.0
2009-01-02 15:40:00,12.08,12.15,12.04,12.13,314700.0,10.5099,10.5708,10.4751,10.5534,314700.0
2009-01-02 15:50:00,12.13,12.15,12.05,12.09,329200.0,10.5534,10.5708,10.4838,10.5186,329200.0
2009-01-05 09:30:00,11.85,12.11,11.67,11.71,448600.0,10.3098,10.536,10.1532,10.188,448600.0
2009-01-05 09:40:00,11.71,11.92,11.7,11.81,573400.0,10.188,10.3707,10.1793,10.275,573400.0
2009-01-05 09:50:00,11.82,11.82,11.68,11.71,235900.0,10.2837,10.2837,10.1619,10.188,235900.0
2009-01-05 10:00:00,11.71,11.79,11.68,11.79,212200.0,10.188,10.2576,10.1619,10.2576,212200.0
2009-01-05 10:10:00,11.79,11.8,11.72,11.76,299500.0,10.2576,10.2663,10.1967,10.2315,299500.0
2009-01-05 10:20:00,11.75,11.8,11.73,11.78,206500.0,10.2228,10.2663,10.2054,10.2489,206500.0
2009-01-05 10:30:00,11.78,11.84,11.76,11.82,164500.0,10.2489,10.3011,10.2315,10.2837,164500.0
2009-01-05 10:40:00,11.82,11.85,11.7,11.7,339600.0,10.2837,10.3098,10.1793,10.1793,339600.0
2009-01-05 10:50:00,11.7,11.7,11.58,11.59,305500.0,10.1793,10.1793,10.0749,10.0836,305500.0
2009-01-05 11:00:00,11.58,11.73,11.58,11.73,310700.0,10.0749,10.2054,10.0749,10.2054,310700.0
2009-01-05 11:10:00,11.72,11.76,11.7,11.7,172200.0,10.1967,10.2315,10.1793,10.1793,172200.0
2009-01-05 11:20:00,11.7,11.74,11.68,11.71,144600.0,10.1793,10.2141,10.1619,10.188,144600.0
2009-01-05 11:30:00,11.7,11.78,11.7,11.75,168100.0,10.1793,10.2489,10.1793,10.2228,168100.0
2009-01-05 11:40:00,11.75,11.76,11.73,11.75,85000.0,10.2228,10.2315,10.2054,10.2228,85000.0
2009-01-05 11:50:00,11.75,11.76,11.67,11.68,126200.0,10.2228,10.2315,10.1532,10.1619,126200.0
2009-01-05 12:00:00,11.68,11.76,11.67,11.71,219200.0,10.1619,10.2315,10.1532,10.188,219200.0
2009-01-05 12:10:00,11.71,11.79,11.71,11.74,102200.0,10.188,10.2576,10.188,10.2141,102200.0
2009-01-05 12:20:00,11.74,11.79,11.7,11.73,156200.0,10.2141,10.2576,10.1793,10.2054,156200.0
2009-01-05 12:30:00,11.72,11.75,11.7,11.72,170800.0,10.1967,10.2228,10.1793,10.1967,170800.0
2009-01-05 12:40:00,11.73,11.78,11.72,11.76,86800.0,10.2054,10.2489,10.1967,10.2315,86800.0
2009-01-05 12:50:00,11.75,11.75,11.71,11.73,107900.0,10.2228,10.2228,10.188,10.2054,107900.0
2009-01-05 13:00:00,11.72,11.78,11.72,11.77,79200.0,10.1967,10.2489,10.1967,10.2402,79200.0
2009-01-05 13:10:00,11.77,11.82,11.77,11.81,86600.0,10.2402,10.2837,10.2402,10.275,86600.0
2009-01-05 13:20:00,11.81,11.84,11.79,11.81,118900.0,10.275,10.3011,10.2576,10.275,118900.0
2009-01-05 13:30:00,11.82,11.85,11.8,11.8,55200.0,10.2837,10.3098,10.2663,10.2663,55200.0
2009-01-05 13:40:00,11.81,11.85,11.8,11.83,49600.0,10.275,10.3098,10.2663,10.2924,49600.0
2009-01-05 13:50:00,11.83,11.93,11.82,11.92,84600.0,10.2924,10.3794,10.2837,10.3707,84600.0
2009-01-05 14:00:00,11.92,12.0,11.88,11.99,216000.0,10.3707,10.4403,10.3359,10.4316,216000.0
2009-01-05 14:10:00,11.98,12.04,11.92,11.95,300100.0,10.4229,10.4751,10.3707,10.3968,300100.0
2009-01-05 14:20:00,11.95,11.96,11.81,11.81,162200.0,10.3968,10.4055,10.275,10.275,162200.0
2009-01-05 14:30:00,11.82,11.87,11.81,11.85,80800.0,10.2837,10.3272,10.275,10.3098,80800.0
2009-01-05 14:40:00,11.85,11.89,11.71,11.81,173600.0,10.3098,10.3446,10.188,10.275,173600.0
2009-01-05 14:50:00,11.8,11.83,11.71,11.79,148600.0,10.2663,10.2924,10.188,10.2576,148600.0
2009-01-05 15:00:00,11.78,11.84,11.77,11.79,115000.0,10.2489,10.3011,10.2402,10.2576,115000.0
2009-01-05 15:10:00,11.79,11.89,11.78,11.87,132600.0,10.2576,10.3446,10.2489,10.3272,132600.0
2009-01-05 15:20:00,11.86,11.94,11.86,11.9,167200.0,10.3185,10.3881,10.3185,10.3533,167200.0
2009-01-05 15:30:00,11.89,11.93,11.85,11.88,162100.0,10.3446,10.3794,10.3098,10.3359,162100.0
2009-01-05 15:40:00,11.88,11.93,11.88,11.89,161200.0,10.3359,10.3794,10.3359,10.3446,161200.0
2009-01-05 15:50:00,11.88,11.95,11.88,11.93,244300.0,10.3359,10.3968,10.3359,10.3794,244300.0
2009-01-06 09:30:00,11.79,12.22,11.79,12.21,344500.0,10.2576,10.6317,10.2576,10.623,344500.0
2009-01-06 09:40:00,12.21,12.21,12.01,12.11,234500.0,10.623,10.623,10.449,10.536,234500.0
2009-01-06 09:50:00,12.12,12.12,11.97,11.98,204000.0,10.5447,10.5447,10.4142,10.4229,204000.0
2009-01-06 10:00:00,11.98,12.05,11.83,11.88,217700.0,10.4229,10.4838,10.2924,10.3359,217700.0
2009-01-06 10:10:00,11.87,12.0,11.85,11.86,224500.0,10.3272,10.4403,10.3098,10.3185,224500.0
2009-01-06 10:20:00,11.86,11.96,11.83,11.86,119000.0,10.3185,10.4055,10.2924,10.3185,119000.0
2009-01-06 10:30:00,11.86,12.07,11.86,12.02,198400.0,10.3185,10.5012,10.3185,10.4577,198400.0
2009-01-06 10:40:00,12.03,12.06,12.03,12.04,122000.0,10.4664,10.4925,10.4664,10.4751,122000.0
2009-01-06 10:50:00,12.04,12.04,11.95,11.97,130900.0,10.4751,10.4751,10.3968,10.4142,130900.0
2009-01-06 11:00:00,11.97,12.01,11.95,11.97,80900.0,10.4142,10.449,10.3968,10.4142,80900.0
2009-01-06 11:10:00,11.97,12.15,11.94,12.15,442100.0,10.4142,10.5708,10.3881,10.5708,442100.0
2009-01-06 11:20:00,12.15,12.15,12.05,12.08,84700.0,10.5708,10.5708,10.4838,10.5099,84700.0
2009-01-06 11:30:00,12.08,12.14,12.05,12.13,157400.0,10.5099,10.5621,10.4838,10.5534,157400.0
2009-01-06 11:40:00,12.12,12.18,12.1,12.18,146600.0,10.5447,10.5969,10.5273,10.5969,146600.0
2009-01-06 11:50:00,12.18,12.19,12.12,12.19,153000.0,10.5969,10.6056,10.5447,10.6056,153000.0
2009-01-06 12:00:00,12.18,12.19,12.13,12.18,109500.0,10.5969,10.6056,10.5534,10.5969,109500.0
2009-01-06 12:10:00,12.17,12.19,12.16,12.18,57800.0,10.5882,10.6056,10.5795,10.5969,57800.0
2009-01-06 12:20:00,12.18,12.18,12.15,12.16,86500.0,10.5969,10.5969,10.5708,10.5795,86500.0
2009-01-06 12:30:00,12.16,12.24,12.15,12.19,314900.0,10.5795,10.6491,10.5708,10.6056,314900.0
2009-01-06 12:40:00,12.19,12.23,12.18,12.23,141800.0,10.6056,10.6404,10.5969,10.6404,141800.0
2009-01-06 12:50:00,12.22,12.26,12.22,12.25,254100.0,10.6317,10.6665,10.6317,10.6578,254100.0
2009-01-06 13:00:00,12.25,12.26,12.21,12.25,149700.0,10.6578,10.6665,10.623,10.6578,149700.0
2009-01-06 13:10:00,12.25,12.25,12.16,12.18,185100.0,10.6578,10.6578,10.5795,10.5969,185100.0
2009-01-06 13:20:00,12.17,12.22,12.14,12.21,167300.0,10.5882,10.6317,10.5621,10.623,167300.0
2009-01-06 13:30:00,12.21,12.26,12.19,12.25,169900.0,10.623,10.6665,10.6056,10.6578,169900.0
2009-01-06 13:40:00,12.25,12.42,12.25,12.38,368800.0,10.6578,10.8057,10.6578,10.7709,368800.0
2009-01-06 13:50:00,12.38,12.39,12.3,12.31,130800.0,10.7709,10.7796,10.7013,10.71,130800.0
2009-01-06 14:00:00,12.31,12.5,12.31,12.49,377700.0,10.71,10.8753,10.71,10.8666,377700.0
2009-01-06 14:10:00,12.49,12.65,12.46,12.6,579900.0,10.8666,11.0058,10.8405,10.9623,579900.0
2009-01-06 14:20:00,12.6,12.65,12.56,12.61,341200.0,10.9623,11.0058,10.9275,10.971,341200.0
2009-01-06 14:30:00,12.61,12.62,12.54,12.58,373700.0,10.971,10.9797,10.9101,10.9449,373700.0
2009-01-06 14:40:00,12.59,12.59,12.38,12.41,419300.0,10.9536,10.9536,10.7709,10.797,419300.0
2009-01-06 14:50:00,12.41,12.45,12.36,12.44,324600.0,10.797,10.8318,10.7535,10.8231,324600.0
2009-01-06 15:00:00,12.44,12.45,12.29,12.36,348200.0,10.8231,10.8318,10.6926,10.7535,348200.0
2009-01-06 15:10:00,12.37,12.45,12.32,12.42,275400.0,10.7622,10.8318,10.7187,10.8057,275400.0
2009-01-06 15:20:00,12.41,12.44,12.32,12.39,326800.0,10.797,10.8231,10.7187,10.7796,326800.0
2009-01-06 15:30:00,12.39,12.45,12.36,12.38,460500.0,10.7796,10.8318,10.7535,10.7709,460500.0
2009-01-06 15:40:00,12.39,12.45,12.38,12.4,493300.0,10.7796,10.8318,10.7709,10.7883,493300.0
2009-01-06 15:50:00,12.39,12.43,12.31,12.35,724300.0,10.7796,10.8144,10.71,10.7448,724300.0
2009-01-07 09:30:00,12.13,12.13,11.92,12.0,771600.0,10.5534,10.5534,10.3707,10.4403,771600.0
2009-01-07 09:40:00,12.0,12.32,11.98,12.24,753700.0,10.4403,10.7187,10.4229,10.6491,753700.0
2009-01-07 09:50:00,12.24,12.42,12.24,12.4,489200.0,10.6491,10.8057,10.6491,10.7883,489200.0
2009-01-07 10:00:00,12.4,12.42,12.18,12.29,414600.0,10.7883,10.8057,10.5969,10.6926,414600.0
2009-01-07 10:10:00,12.29,12.35,11.93,11.99,588000.0,10.6926,10.7448,10.3794,10.4316,588000.0
2009-01-07 10:20:00,11.98,12.16,11.97,12.12,467400.0,10.4229,10.5795,10.4142,10.5447,467400.0
2009-01-07 10:30:00,12.12,12.3,12.11,12.25,529700.0,10.5447,10.7013,10.536,10.6578,529700.0
2009-01-07 10:40:00,12.26,12.35,12.13,12.13,325500.0,10.6665,10.7448,10.5534,10.5534,325500.0
2009-01-07 10:50:00,12.13,12.13,11.99,12.04,454700.0,10.5534,10.5534,10.4316,10.4751,454700.0
2009-01-07 11:00:00,12.05,12.22,12.03,12.22,361300.0,10.4838,10.6317,10.4664,10.6317,361300.0
2009-01-07 11:10:00,12.21,12.28,12.05,12.05,393600.0,10.623,10.6839,10.4838,10.4838,393600.0
2009-01-07 11:20:00,12.06,12.15,12.01,12.03,187500.0,10.4925,10.5708,10.449,10.4664,187500.0
2009-01-07 11:30:00,12.03,12.04,11.81,11.85,272000.0,10.4664,10.4751,10.275,10.3098,272000.0
2009-01-07 11:40:00,11.84,11.91,11.76,11.78,337400.0,10.3011,10.362,10.2315,10.2489,337400.0
2009-01-07 11:50:00,11.78,11.91,11.76,11.9,166500.0,10.2489,10.362,10.2315,10.3533,166500.0
2009-01-07 12:00:00,11.9,11.94,11.82,11.91,149500.0,10.3533,10.3881,10.2837,10.362,149500.0
2009-01-07 12:10:00,11.91,11.93,11.87,11.89,94700.0,10.362,10.3794,10.3272,10.3446,94700.0
2009-01-07 12:20:00,11.9,11.93,11.86,11.88,89100.0,10.3533,10.3794,10.3185,10.3359,89100.0
2009-01-07 12:30:00,11.88,11.89,11.86,11.89,85300.0,10.3359,10.3446,10.3185,10.3446,85300.0
2009-01-07 12:40:00,11.89,11.89,11.75,11.76,193400.0,10.3446,10.3446,10.2228,10.2315,193400.0
2009-01-07 12:50:00,11.76,11.76,11.57,11.58,332100.0,10.2315,10.2315,10.0662,10.0749,332100.0
2009-01-07 13:00:00,11.58,11.64,11.57,11.62,264700.0,10.0749,10.1271,10.0662,10.1097,264700.0
2009-01-07 13:10:00,11.62,11.68,11.58,11.65,279000.0,10.1097,10.1619,10.0749,10.1358,279000.0
2009-01-07 13:20:00,11.65,11.7,11.61,11.65,344200.0,10.1358,10.1793,10.101,10.1358,344200.0
2009-01-07 13:30:00,11.64,11.65,11.56,11.59,204500.0,10.1271,10.1358,10.0575,10.0836,204500.0
2009-01-07 13:40:00,11.59,11.65,11.53,11.54,226000.0,10.0836,10.1358,10.0314,10.0401,226000.0
2009-01-07 13:50:00,11.54,11.61,11.53,11.6,113900.0,10.0401,10.101,10.0314,10.0923,113900.0
2009-01-07 14:00:00,11.6,11.74,11.59,11.71,144700.0,10.0923,10.2141,10.0836,10.188,144700.0
2009-01-07 14:10:00,11.71,11.85,11.64,11.77,210100.0,10.188,10.3098,10.1271,10.2402,210100.0
2009-01-07 14:20:00,11.77,11.83,11.72,11.78,175900.0,10.2402,10.2924,10.1967,10.2489,175900.0
2009-01-07 14:30:00,11.78,11.84,11.75,11.81,217600.0,10.2489,10.3011,10.2228,10.275,217600.0
2009-01-07 14:40:00,11.82,11.95,11.82,11.89,233700.0,10.2837,10.3968,10.2837,10.3446,233700.0
2009-01-07 14:50:00,11.9,11.91,11.81,11.87,372100.0,10.3533,10.362,10.275,10.3272,372100.0
2009-01-07 15:00:00,11.87,11.95,11.81,11.87,274200.0,10.3272,10.3968,10.275,10.3272,274200.0
2009-01-07 15:10:00,11.87,11.99,11.87,11.93,289800.0,10.3272,10.4316,10.3272,10.3794,289800.0
2009-01-07 15:20:00,11.94,11.95,11.88,11.91,306800.0,10.3881,10.3968,10.3359,10.362,306800.0
2009-01-07 15:30:00,11.91,11.99,11.83,11.86,361100.0,10.362,10.4316,10.2924,10.3185,361100.0
2009-01-07 15:40:00,11.86,11.92,11.86,11.89,294600.0,10.3185,10.3707,10.3185,10.3446,294600.0
2009-01-07 15:50:00,11.89,11.91,11.85,11.88,411400.0,10.3446,10.362,10.3098,10.3359,411400.0
2009-01-08 09:30:00,11.65,11.93,11.63,11.81,237300.0,10.1358,10.3794,10.1184,10.275,237300.0
2009-01-08 09:40:00,11.82,11.86,11.74,11.74,186800.0,10.2837,10.3185,10.2141,10.2141,186800.0
2009-01-08 09:50:00,11.74,11.74,11.55,11.63,237500.0,10.2141,10.2141,10.0488,10.1184,237500.0
2009-01-08 10:00:00,11.64,11.7,11.58,11.68,127500.0,10.1271,10.1793,10.0749,10.1619,127500.0
2009-01-08 10:10:00,11.68,11.69,11.44,11.45,374800.0,10.1619,10.1706,9.9531,9.9618,374800.0
2009-01-08 10:20:00,11.45,11.47,11.3,11.45,485400.0,9.9618,9.9792,9.8313,9.9618,485400.0
2009-01-08 10:30:00,11.45,11.59,11.42,11.55,335000.0,9.9618,10.0836,9.9357,10.0488,335000.0
2009-01-08 10:40:00,11.55,11.62,11.45,11.52,203300.0,10.0488,10.1097,9.9618,10.0227,203300.0
2009-01-08 10:50:00,11.52,11.64,11.49,11.58,374700.0,10.0227,10.1271,9.9966,10.0749,374700.0
2009-01-08 11:00:00,11.59,11.68,11.54,11.56,377000.0,10.0836,10.1619,10.0401,10.0575,377000.0
2009-01-08 11:10:00,11.55,11.56,11.49,11.52,92900.0,10.0488,10.0575,9.9966,10.0227,92900.0
2009-01-08 11:20:00,11.53,11.6,11.44,11.47,221500.0,10.0314,10.0923,9.9531,9.9792,221500.0
2009-01-08 11:30:00,11.46,11.49,11.38,11.44,180400.0,9.9705,9.9966,9.9009,9.9531,180400.0
2009-01-08 11:40:00,11.44,11.49,11.41,11.43,111300.0,9.9531,9.9966,9.927,9.9444,111300.0
2009-01-08 11:50:00,11.43,11.45,11.38,11.41,270700.0,9.9444,9.9618,9.9009,9.927,270700.0
2009-01-08 12:00:00,11.41,11.48,11.41,11.45,117300.0,9.927,9.9879,9.927,9.9618,117300.0
2009-01-08 12:10:00,11.46,11.6,11.45,11.5,257900.0,9.9705,10.0923,9.9618,10.0053,257900.0
2009-01-08 12:20:00,11.49,11.56,11.43,11.56,209700.0,9.9966,10.0575,9.9444,10.0575,209700.0
2009-01-08 12:30:00,11.56,11.56,11.5,11.53,95900.0,10.0575,10.0575,10.0053,10.0314,95900.0
2009-01-08 12:40:00,11.52,11.57,11.52,11.55,112100.0,10.0227,10.0662,10.0227,10.0488,112100.0
2009-01-08 12:50:00,11.56,11.57,11.55,11.57,96500.0,10.0575,10.0662,10.0488,10.0662,96500.0
2009-01-08 13:00:00,11.56,11.57,11.53,11.56,101300.0,10.0575,10.0662,10.0314,10.0575,101300.0
2009-01-08 13:10:00,11.56,11.57,11.55,11.56,88700.0,10.0575,10.0662,10.0488,10.0575,88700.0
2009-01-08 13:20:00,11.56,11.59,11.52,11.55,129100.0,10.0575,10.0836,10.0227,10.0488,129100.0
2009-01-08 13:30:00,11.56,11.57,11.51,11.56,96300.0,10.0575,10.0662,10.014,10.0575,96300.0
2009-01-08 13:40:00,11.57,11.59,11.56,11.57,244200.0,10.0662,10.0836,10.0575,10.0662,244200.0
2009-01-08 13:50:00,11.57,11.61,11.57,11.59,150900.0,10.0662,10.101,10.0662,10.0836,150900.0
2009-01-08 14:00:00,11.59,11.71,11.58,11.7,438200.0,10.0836,10.188,10.0749,10.1793,438200.0
2009-01-08 14:10:00,11.7,11.81,11.7,11.78,246100.0,10.1793,10.275,10.1793,10.2489,246100.0
2009-01-08 14:20:00,11.77,11.82,11.75,11.82,198500.0,10.2402,10.2837,10.2228,10.2837,198500.0
2009-01-08 14:30:00,11.82,11.83,11.77,11.81,342600.0,10.2837,10.2924,10.2402,10.275,342600.0
2009-01-08 14:40:00,11.81,11.85,11.77,11.8,289800.0,10.275,10.3098,10.2402,10.2663,289800.0
2009-01-08 14:50:00,11.8,12.04,11.79,11.98,790600.0,10.2663,10.4751,10.2576,10.4229,790600.0
2009-01-08 15:00:00,11.98,11.99,11.9,11.95,298800.0,10.4229,10.4316,10.3533,10.3968,298800.0
2009-01-08 15:10:00,11.95,12.03,11.92,12.01,379300.0,10.3968,10.4664,10.3707,10.449,379300.0
2009-01-08 15:20:00,12.01,12.12,11.91,12.09,633700.0,10.449,10.5447,10.362,10.5186,633700.0
2009-01-08 15:30:00,12.09,12.2,11.99,12.2,731200.0,10.5186,10.6143,10.4316,10.6143,731200.0
2009-01-08 15:40:00,12.19,12.36,12.19,12.34,649300.0,10.6056,10.7535,10.6056,10.7361,649300.0
2009-01-08 15:50:00,12.35,12.35,12.14,12.19,1273700.0,10.7448,10.7448,10.5621,10.6056,1273700.0
2009-01-09 09:30:00,12.19,12.19,11.92,11.99,402500.0,10.6056,10.6056,10.3707,10.4316,402500.0
2009-01-09 09:40:00,11.99,11.99,11.76,11.77,501100.0,10.4316,10.4316,10.2315,10.2402,501100.0
2009-01-09 09:50:00,11.77,11.77,11.62,11.75,441700.0,10.2402,10.2402,10.1097,10.2228,441700.0
2009-01-09 10:00:00,11.75,11.84,11.67,11.69,240800.0,10.2228,10.3011,10.1532,10.1706,240800.0
2009-01-09 10:10:00,11.69,11.75,11.6,11.66,251800.0,10.1706,10.2228,10.0923,10.1445,251800.0
2009-01-09 10:20:00,11.66,11.84,11.66,11.79,365100.0,10.1445,10.3011,10.1445,10.2576,365100.0
2009-01-09 10:30:00,11.78,11.8,11.74,11.75,335700.0,10.2489,10.2663,10.2141,10.2228,335700.0
2009-01-09 10:40:00,11.75,11.8,11.72,11.78,184000.0,10.2228,10.2663,10.1967,10.2489,184000.0
2009-01-09 10:50:00,11.79,11.92,11.78,11.8,270200.0,10.2576,10.3707,10.2489,10.2663,270200.0
2009-01-09 11:00:00,11.8,11.89,11.79,11.86,263600.0,10.2663,10.3446,10.2576,10.3185,263600.0
2009-01-09 11:10:00,11.86,11.87,11.75,11.81,259800.0,10.3185,10.3272,10.2228,10.275,259800.0
2009-01-09 11:20:00,11.81,11.94,11.81,11.87,362200.0,10.275,10.3881,10.275,10.3272,362200.0
2009-01-09 11:30:00,11.85,11.88,11.8,11.88,163400.0,10.3098,10.3359,10.2663,10.3359,163400.0
2009-01-09 11:40:00,11.87,11.88,11.76,11.85,258900.0,10.3272,10.3359,10.2315,10.3098,258900.0
2009-01-09 11:50:00,11.86,11.86,11.8,11.85,237300.0,10.3185,10.3185,10.2663,10.3098,237300.0
2009-01-09 12:00:00,11.85,11.96,11.82,11.9,159700.0,10.3098,10.4055,10.2837,10.3533,159700.0
2009-01-09 12:10:00,11.9,11.91,11.8,11.81,129700.0,10.3533,10.362,10.2663,10.275,129700.0
2009-01-09 12:20:00,11.8,11.88,11.8,11.85,150800.0,10.2663,10.3359,10.2663,10.3098,150800.0
2009-01-09 12:30:00,11.85,11.9,11.84,11.88,167800.0,10.3098,10.3533,10.3011,10.3359,167800.0
2009-01-09 12:40:00,11.89,11.92,11.88,11.88,187100.0,10.3446,10.3707,10.3359,10.3359,187100.0
2009-01-09 12:50:00,11.88,12.03,11.86,11.96,364500.0,10.3359,10.4664,10.3185,10.4055,364500.0
2009-01-09 13:00:00,11.96,12.03,11.9,11.93,227400.0,10.4055,10.4664,10.3533,10.3794,227400.0
2009-01-09 13:10:00,11.93,11.96,11.9,11.94,70000.0,10.3794,10.4055,10.3533,10.3881,70000.0
2009-01-09 13:20:00,11.94,11.98,11.92,11.96,119200.0,10.3881,10.4229,10.3707,10.4055,119200.0
2009-01-09 13:30:00,11.95,12.03,11.9,11.99,171300.0,10.3968,10.4664,10.3533,10.4316,171300.0
2009-01-09 13:40:00,11.99,12.01,11.94,11.98,128400.0,10.4316,10.449,10.3881,10.4229,128400.0
2009-01-09 13:50:00,11.97,11.98,11.85,11.85,198700.0,10.4142,10.4229,10.3098,10.3098,198700.0
2009-01-09 14:00:00,11.85,11.95,11.84,11.94,125200.0,10.3098,10.3968,10.3011,10.3881,125200.0
2009-01-09 14:10:00,11.95,12.05,11.89,12.03,370500.0,10.3968,10.4838,10.3446,10.4664,370500.0
2009-01-09 14:20:00,12.03,12.05,11.94,11.99,253400.0,10.4664,10.4838,10.3881,10.4316,253400.0
2009-01-09 14:30:00,11.99,12.06,11.98,12.01,137400.0,10.4316,10.4925,10.4229,10.449,137400.0
2009-01-09 14:40:00,12.0,12.04,11.96,11.98,167500.0,10.4403,10.4751,10.4055,10.4229,167500.0
2009-01-09 14:50:00,11.98,12.01,11.98,12.0,111600.0,10.4229,10.449,10.4229,10.4403,111600.0
2009-01-09 15:00:00,11.99,12.03,11.98,11.99,176600.0,10.4316,10.4664,10.4229,10.4316,176600.0
2009-01-09 15:10:00,11.99,12.0,11.92,12.0,376400.0,10.4316,10.4403,10.3707,10.4403,376400.0
2009-01-09 15:20:00,11.99,12.0,11.92,11.98,214800.0,10.4316,10.4403,10.3707,10.4229,214800.0
2009-01-09 15:30:00,11.98,11.99,11.88,11.91,233100.0,10.4229,10.4316,10.3359,10.362,233100.0
2009-01-09 15:40:00,11.9,11.9,11.8,11.83,288100.0,10.3533,10.3533,10.2663,10.2924,288100.0
2009-01-09 15:50:00,11.84,11.89,11.7,11.76,637200.0,10.3011,10.3446,10.1793,10.2315,637200.0
2009-01-12 09:30:00,11.89,12.24,11.81,12.04,572000.0,10.3446,10.6491,10.275,10.4751,572000.0
2009-01-12 09:40:00,12.04,12.06,11.65,11.66,441000.0,10.4751,10.4925,10.1358,10.1445,441000.0
2009-01-12 09:50:00,11.66,11.7,11.55,11.65,320300.0,10.1445,10.1793,10.0488,10.1358,320300.0
2009-01-12 10:00:00,11.65,11.74,11.3,11.32,487200.0,10.1358,10.2141,9.8313,9.8487,487200.0
2009-01-12 10:10:00,11.33,11.49,11.29,11.36,340500.0,9.8574,9.9966,9.8226,9.8835,340500.0
2009-01-12 10:20:00,11.36,11.4,11.19,11.21,500700.0,9.8835,9.9183,9.7356,9.753,500700.0
2009-01-12 10:30:00,11.22,11.34,11.2,11.26,186200.0,9.7617,9.8661,9.7443,9.7965,186200.0
2009-01-12 10:40:00,11.26,11.36,11.26,11.36,111200.0,9.7965,9.8835,9.7965,9.8835,111200.0
2009-01-12 10:50:00,11.35,11.36,11.14,11.14,311800.0,9.8748,9.8835,9.6921,9.6921,311800.0
2009-01-12 11:00:00,11.14,11.21,11.08,11.11,180000.0,9.6921,9.753,9.6399,9.666,180000.0
2009-01-12 11:10:00,11.11,11.21,11.09,11.2,155600.0,9.666,9.753,9.6486,9.7443,155600.0
2009-01-12 11:20:00,11.2,11.25,11.06,11.06,190800.0,9.7443,9.7878,9.6225,9.6225,190800.0
2009-01-12 11:30:00,11.07,11.1,10.89,10.92,338000.0,9.6312,9.6573,9.4746,9.5007,338000.0
2009-01-12 11:40:00,10.91,11.06,10.9,10.98,193900.0,9.492,9.6225,9.4833,9.5529,193900.0
2009-01-12 11:50:00,10.98,11.0,10.9,10.96,131100.0,9.5529,9.5703,9.4833,9.5355,131100.0
2009-01-12 12:00:00,10.96,11.0,10.96,11.0,102900.0,9.5355,9.5703,9.5355,9.5703,102900.0
2009-01-12 12:10:00,11.0,11.07,10.99,11.06,239100.0,9.5703,9.6312,9.5616,9.6225,239100.0
2009-01-12 12:20:00,11.06,11.09,10.98,11.09,116000.0,9.6225,9.6486,9.5529,9.6486,116000.0
2009-01-12 12:30:00,11.09,11.14,11.06,11.1,208700.0,9.6486,9.6921,9.6225,9.6573,208700.0
2009-01-12 12:40:00,11.1,11.19,11.1,11.19,119300.0,9.6573,9.7356,9.6573,9.7356,119300.0
2009-01-12 12:50:00,11.18,11.19,11.11,11.12,105900.0,9.7269,9.7356,9.666,9.6747,105900.0
2009-01-12 13:00:00,11.12,11.14,11.1,11.14,51200.0,9.6747,9.6921,9.6573,9.6921,51200.0
2009-01-12 13:10:00,11.15,11.22,11.15,11.17,179700.0,9.7008,9.7617,9.7008,9.7182,179700.0
2009-01-12 13:20:00,11.18,11.19,11.03,11.03,186400.0,9.7269,9.7356,9.5964,9.5964,186400.0
2009-01-12 13:30:00,11.03,11.04,10.98,11.01,163400.0,9.5964,9.6051,9.5529,9.579,163400.0
2009-01-12 13:40:00,11.02,11.1,11.01,11.1,184300.0,9.5877,9.6573,9.579,9.6573,184300.0
2009-01-12 13:50:00,11.09,11.17,11.07,11.13,192900.0,9.6486,9.7182,9.6312,9.6834,192900.0
2009-01-12 14:00:00,11.14,11.22,11.09,11.22,228400.0,9.6921,9.7617,9.6486,9.7617,228400.0
2009-01-12 14:10:00,11.22,11.28,11.18,11.23,178900.0,9.7617,9.8139,9.7269,9.7704,178900.0
2009-01-12 14:20:00,11.24,11.27,11.18,11.24,115200.0,9.7791,9.8052,9.7269,9.7791,115200.0
2009-01-12 14:30:00,11.24,11.27,11.18,11.27,151900.0,9.7791,9.8052,9.7269,9.8052,151900.0
2009-01-12 14:40:00,11.26,11.31,11.22,11.24,148600.0,9.7965,9.84,9.7617,9.7791,148600.0
2009-01-12 14:50:00,11.24,11.35,11.23,11.29,281900.0,9.7791,9.8748,9.7704,9.8226,281900.0
2009-01-12 15:00:00,11.28,11.29,11.19,11.19,112200.0,9.8139,9.8226,9.7356,9.7356,112200.0
2009-01-12 15:10:00,11.19,11.28,11.17,11.2,124100.0,9.7356,9.8139,9.7182,9.7443,124100.0
2009-01-12 15:20:00,11.19,11.3,11.15,11.25,223500.0,9.7356,9.8313,9.7008,9.7878,223500.0
2009-01-12 15:30:00,11.25,11.26,11.17,11.22,198100.0,9.7878,9.7965,9.7182,9.7617,198100.0
2009-01-12 15:40:00,11.22,11.29,11.21,11.28,240500.0,9.7617,9.8226,9.753,9.8139,240500.0
2009-01-12 15:50:00,11.27,11.3,11.23,11.24,432300.0,9.8052,9.8313,9.7704,9.7791,432300.0
2009-01-13 09:30:00,11.11,11.3,10.99,11.15,188300.0,9.666,9.8313,9.5616,9.7008,188300.0
2009-01-13 09:40:00,11.14,11.33,11.11,11.22,274900.0,9.6921,9.8574,9.666,9.7617,274900.0
2009-01-13 09:50:00,11.22,11.23,11.09,11.18,115200.0,9.7617,9.7704,9.6486,9.7269,115200.0
2009-01-13 10:00:00,11.18,11.22,11.04,11.05,285900.0,9.7269,9.7617,9.6051,9.6138,285900.0
2009-01-13 10:10:00,11.05,11.07,10.91,10.94,259600.0,9.6138,9.6312,9.492,9.5181,259600.0
2009-01-13 10:20:00,10.94,10.94,10.8,10.84,208900.0,9.5181,9.5181,9.3963,9.4311,208900.0
2009-01-13 10:30:00,10.83,10.93,10.8,10.92,206700.0,9.4224,9.5094,9.3963,9.5007,206700.0
2009-01-13 10:40:00,10.92,11.01,10.92,10.98,219300.0,9.5007,9.579,9.5007,9.5529,219300.0
2009-01-13 10:50:00,10.98,11.01,10.92,10.94,293300.0,9.5529,9.579,9.5007,9.5181,293300.0
2009-01-13 11:00:00,10.94,11.05,10.86,11.03,174000.0,9.5181,9.6138,9.4485,9.5964,174000.0
2009-01-13 11:10:00,11.03,11.03,10.9,10.98,211200.0,9.5964,9.5964,9.4833,9.5529,211200.0
2009-01-13 11:20:00,10.98,11.0,10.9,10.98,132300.0,9.5529,9.5703,9.4833,9.5529,132300.0
2009-01-13 11:30:00,10.98,11.01,10.93,11.01,475900.0,9.5529,9.579,9.5094,9.579,475900.0
2009-01-13 11:40:00,11.0,11.05,11.0,11.03,243500.0,9.5703,9.6138,9.5703,9.5964,243500.0
2009-01-13 11:50:00,11.03,11.05,10.99,11.05,167200.0,9.5964,9.6138,9.5616,9.6138,167200.0
2009-01-13 12:00:00,11.05,11.05,11.0,11.04,120800.0,9.6138,9.6138,9.5703,9.6051,120800.0
2009-01-13 12:10:00,11.04,11.05,10.96,10.99,175400.0,9.6051,9.6138,9.5355,9.5616,175400.0
2009-01-13 12:20:00,11.0,11.04,10.99,11.03,103700.0,9.5703,9.6051,9.5616,9.5964,103700.0
2009-01-13 12:30:00,11.03,11.05,11.02,11.04,79600.0,9.5964,9.6138,9.5877,9.6051,79600.0
2009-01-13 12:40:00,11.03,11.04,10.99,11.03,86100.0,9.5964,9.6051,9.5616,9.5964,86100.0
2009-01-13 12:50:00,11.04,11.05,11.03,11.03,103800.0,9.6051,9.6138,9.5964,9.5964,103800.0
2009-01-13 13:00:00,11.03,11.04,11.02,11.03,42500.0,9.5964,9.6051,9.5877,9.5964,42500.0
2009-01-13 13:10:00,11.04,11.05,11.03,11.05,124100.0,9.6051,9.6138,9.5964,9.6138,124100.0
2009-01-13 13:20:00,11.04,11.05,11.01,11.03,157800.0,9.6051,9.6138,9.579,9.5964,157800.0
2009-01-13 13:30:00,11.04,11.05,11.03,11.04,73300.0,9.6051,9.6138,9.5964,9.6051,73300.0
2009-01-13 13:40:00,11.05,11.05,10.97,11.03,168300.0,9.6138,9.6138,9.5442,9.5964,168300.0
2009-01-13 13:50:00,11.02,11.04,10.99,11.0,94500.0,9.5877,9.6051,9.5616,9.5703,94500.0
2009-01-13 14:00:00,11.01,11.08,11.0,11.01,159800.0,9.579,9.6399,9.5703,9.579,159800.0
2009-01-13 14:10:00,11.01,11.08,11.01,11.05,170400.0,9.579,9.6399,9.579,9.6138,170400.0
2009-01-13 14:20:00,11.05,11.13,11.04,11.1,263000.0,9.6138,9.6834,9.6051,9.6573,263000.0
2009-01-13 14:30:00,11.1,11.17,11.1,11.15,369400.0,9.6573,9.7182,9.6573,9.7008,369400.0
2009-01-13 14:40:00,11.15,11.15,11.08,11.12,358400.0,9.7008,9.7008,9.6399,9.6747,358400.0
2009-01-13 14:50:00,11.12,11.15,11.08,11.1,337700.0,9.6747,9.7008,9.6399,9.6573,337700.0
2009-01-13 15:00:00,11.1,11.11,10.94,10.94,390700.0,9.6573,9.666,9.5181,9.5181,390700.0
2009-01-13 15:10:00,10.94,11.04,10.9,11.02,572700.0,9.5181,9.6051,9.4833,9.5877,572700.0
2009-01-13 15:20:00,11.02,11.15,11.01,11.13,400400.0,9.5877,9.7008,9.579,9.6834,400400.0
2009-01-13 15:30:00,11.13,11.15,11.08,11.12,296000.0,9.6834,9.7008,9.6399,9.6747,296000.0
2009-01-13 15:40:00,11.13,11.15,10.94,11.1,519800.0,9.6834,9.7008,9.5181,9.6573,519800.0
2009-01-13 15:50:00,11.09,11.12,11.03,11.11,606900.0,9.6486,9.6747,9.5964,9.666,606900.0
2009-01-14 09:30:00,10.85,11.05,10.81,10.84,153500.0,9.4398,9.6138,9.405,9.4311,153500.0
2009-01-14 09:40:00,10.85,10.85,10.71,10.8,244300.0,9.4398,9.4398,9.318,9.3963,244300.0
2009-01-14 09:50:00,10.8,10.86,10.76,10.8,228900.0,9.3963,9.4485,9.3615,9.3963,228900.0
2009-01-14 10:00:00,10.8,10.8,10.63,10.71,858000.0,9.3963,9.3963,9.2484,9.318,858000.0
2009-01-14 10:10:00,10.71,10.77,10.54,10.58,853200.0,9.318,9.3702,9.1701,9.2049,853200.0
2009-01-14 10:20:00,10.57,10.67,10.57,10.65,258600.0,9.1962,9.2832,9.1962,9.2658,258600.0
2009-01-14 10:30:00,10.65,10.66,10.46,10.52,423600.0,9.2658,9.2745,9.1005,9.1527,423600.0
2009-01-14 10:40:00,10.52,10.56,10.45,10.55,198500.0,9.1527,9.1875,9.0918,9.1788,198500.0
2009-01-14 10:50:00,10.56,10.64,10.43,10.62,212500.0,9.1875,9.2571,9.0744,9.2397,212500.0
2009-01-14 11:00:00,10.64,10.71,10.61,10.69,265100.0,9.2571,9.318,9.231,9.3006,265100.0
2009-01-14 11:10:00,10.67,10.69,10.59,10.65,210000.0,9.2832,9.3006,9.2136,9.2658,210000.0
2009-01-14 11:20:00,10.64,10.68,10.55,10.56,188900.0,9.2571,9.2919,9.1788,9.1875,188900.0
2009-01-14 11:30:00,10.56,10.57,10.5,10.53,119100.0,9.1875,9.1962,9.1353,9.1614,119100.0
2009-01-14 11:40:00,10.53,10.59,10.52,10.59,93000.0,9.1614,9.2136,9.1527,9.2136,93000.0
2009-01-14 11:50:00,10.59,10.65,10.54,10.56,83100.0,9.2136,9.2658,9.1701,9.1875,83100.0
2009-01-14 12:00:00,10.57,10.61,10.5,10.51,159600.0,9.1962,9.231,9.1353,9.144,159600.0
2009-01-14 12:10:00,10.52,10.54,10.46,10.5,122200.0,9.1527,9.1701,9.1005,9.1353,122200.0
2009-01-14 12:20:00,10.5,10.51,10.46,10.48,77300.0,9.1353,9.144,9.1005,9.1179,77300.0
2009-01-14 12:30:00,10.47,10.59,10.47,10.56,82100.0,9.1092,9.2136,9.1092,9.1875,82100.0
2009-01-14 12:40:00,10.56,10.56,10.5,10.53,83500.0,9.1875,9.1875,9.1353,9.1614,83500.0
2009-01-14 12:50:00,10.52,10.56,10.5,10.51,42000.0,9.1527,9.1875,9.1353,9.144,42000.0
2009-01-14 13:00:00,10.51,10.55,10.51,10.51,30100.0,9.144,9.1788,9.144,9.144,30100.0
2009-01-14 13:10:00,10.51,10.51,10.47,10.48,57200.0,9.144,9.144,9.1092,9.1179,57200.0
2009-01-14 13:20:00,10.47,10.48,10.44,10.44,90000.0,9.1092,9.1179,9.0831,9.0831,90000.0
2009-01-14 13:30:00,10.44,10.49,10.44,10.46,80600.0,9.0831,9.1266,9.0831,9.1005,80600.0
2009-01-14 13:40:00,10.45,10.49,10.45,10.47,95700.0,9.0918,9.1266,9.0918,9.1092,95700.0
2009-01-14 13:50:00,10.47,10.48,10.42,10.43,59700.0,9.1092,9.1179,9.0657,9.0744,59700.0
2009-01-14 14:00:00,10.44,10.44,10.4,10.44,101700.0,9.0831,9.0831,9.0483,9.0831,101700.0
2009-01-14 14:10:00,10.44,10.49,10.4,10.41,129200.0,9.0831,9.1266,9.0483,9.057,129200.0
2009-01-14 14:20:00,10.4,10.41,10.33,10.37,174000.0,9.0483,9.057,8.9874,9.0222,174000.0
2009-01-14 14:30:00,10.37,10.45,10.32,10.32,191100.0,9.0222,9.0918,8.9787,8.9787,191100.0
2009-01-14 14:40:00,10.32,10.38,10.29,10.3,241100.0,8.9787,9.0309,8.9526,8.9613,241100.0
2009-01-14 14:50:00,10.31,10.32,10.25,10.26,196700.0,8.97,8.9787,8.9178,8.9265,196700.0
2009-01-14 15:00:00,10.26,10.26,10.15,10.16,282800.0,8.9265,8.9265,8.8308,8.8395,282800.0
2009-01-14 15:10:00,10.17,10.19,10.12,10.16,269200.0,8.8482,8.8656,8.8047,8.8395,269200.0
2009-01-14 15:20:00,10.15,10.28,10.15,10.19,173600.0,8.8308,8.9439,8.8308,8.8656,173600.0
2009-01-14 15:30:00,10.19,10.25,10.14,10.14,205900.0,8.8656,8.9178,8.8221,8.8221,205900.0
2009-01-14 15:40:00,10.14,10.32,10.1,10.29,380000.0,8.8221,8.9787,8.7873,8.9526,380000.0
2009-01-14 15:50:00,10.29,10.32,10.24,10.27,521100.0,8.9526,8.9787,8.9091,8.9352,521100.0
2009-01-15 09:30:00,10.35,10.69,10.25,10.53,275100.0,9.0048,9.3006,8.9178,9.1614,275100.0
2009-01-15 09:40:00,10.53,10.56,10.35,10.36,344500.0,9.1614,9.1875,9.0048,9.0135,344500.0
2009-01-15 09:50:00,10.36,10.54,10.33,10.51,240700.0,9.0135,9.1701,8.9874,9.144,240700.0
2009-01-15 10:00:00,10.53,10.66,10.5,10.53,231300.0,9.1614,9.2745,9.1353,9.1614,231300.0
2009-01-15 10:10:00,10.53,10.54,10.42,10.45,234300.0,9.1614,9.1701,9.0657,9.0918,234300.0
2009-01-15 10:20:00,10.45,10.46,10.28,10.31,320600.0,9.0918,9.1005,8.9439,8.97,320600.0
2009-01-15 10:30:00,10.32,10.33,10.15,10.22,502600.0,8.9787,8.9874,8.8308,8.8917,502600.0
2009-01-15 10:40:00,10.22,10.52,10.21,10.49,563500.0,8.8917,9.1527,8.883,9.1266,563500.0
2009-01-15 10:50:00,10.51,10.55,10.41,10.44,601100.0,9.144,9.1788,9.057,9.0831,601100.0
2009-01-15 11:00:00,10.44,10.48,10.39,10.39,226400.0,9.0831,9.1179,9.0396,9.0396,226400.0
2009-01-15 11:10:00,10.39,10.47,10.35,10.45,260100.0,9.0396,9.1092,9.0048,9.0918,260100.0
2009-01-15 11:20:00,10.44,10.56,10.43,10.55,277500.0,9.0831,9.1875,9.0744,9.1788,277500.0
2009-01-15 11:30:00,10.55,10.6,10.47,10.58,263600.0,9.1788,9.2223,9.1092,9.2049,263600.0
2009-01-15 11:40:00,10.57,10.58,10.5,10.51,162700.0,9.1962,9.2049,9.1353,9.144,162700.0
2009-01-15 11:50:00,10.51,10.55,10.46,10.52,127100.0,9.144,9.1788,9.1005,9.1527,127100.0
2009-01-15 12:00:00,10.52,10.6,10.51,10.56,108200.0,9.1527,9.2223,9.144,9.1875,108200.0
2009-01-15 12:10:00,10.55,10.6,10.53,10.59,56800.0,9.1788,9.2223,9.1614,9.2136,56800.0
2009-01-15 12:20:00,10.6,10.61,10.57,10.6,152600.0,9.2223,9.231,9.1962,9.2223,152600.0
2009-01-15 12:30:00,10.59,10.65,10.54,10.56,315200.0,9.2136,9.2658,9.1701,9.1875,315200.0
2009-01-15 12:40:00,10.56,10.65,10.52,10.64,170900.0,9.1875,9.2658,9.1527,9.2571,170900.0
2009-01-15 12:50:00,10.63,10.65,10.55,10.56,157400.0,9.2484,9.2658,9.1788,9.1875,157400.0
2009-01-15 13:00:00,10.56,10.75,10.56,10.75,215100.0,9.1875,9.3528,9.1875,9.3528,215100.0
2009-01-15 13:10:00,10.75,11.1,10.74,11.05,510100.0,9.3528,9.6573,9.3441,9.6138,510100.0
2009-01-15 13:20:00,11.05,11.16,11.03,11.11,434700.0,9.6138,9.7095,9.5964,9.666,434700.0
2009-01-15 13:30:00,11.12,11.28,11.06,11.27,478200.0,9.6747,9.8139,9.6225,9.8052,478200.0
2009-01-15 13:40:00,11.27,11.33,11.06,11.12,472200.0,9.8052,9.8574,9.6225,9.6747,472200.0
2009-01-15 13:50:00,11.12,11.38,11.06,11.32,542600.0,9.6747,9.9009,9.6225,9.8487,542600.0
2009-01-15 14:00:00,11.35,11.5,11.34,11.36,578500.0,9.8748,10.0053,9.8661,9.8835,578500.0
2009-01-15 14:10:00,11.36,11.4,11.21,11.31,276500.0,9.8835,9.9183,9.753,9.84,276500.0
2009-01-15 14:20:00,11.32,11.45,11.31,11.4,224900.0,9.8487,9.9618,9.84,9.9183,224900.0
2009-01-15 14:30:00,11.41,11.52,11.29,11.3,358800.0,9.927,10.0227,9.8226,9.8313,358800.0
2009-01-15 14:40:00,11.3,11.47,11.29,11.43,151100.0,9.8313,9.9792,9.8226,9.9444,151100.0
2009-01-15 14:50:00,11.43,11.6,11.41,11.44,361500.0,9.9444,10.0923,9.927,9.9531,361500.0
2009-01-15 15:00:00,11.43,11.52,11.37,11.4,338500.0,9.9444,10.0227,9.8922,9.9183,338500.0
2009-01-15 15:10:00,11.4,11.45,11.32,11.38,383100.0,9.9183,9.9618,9.8487,9.9009,383100.0
2009-01-15 15:20:00,11.38,11.43,11.2,11.25,282700.0,9.9009,9.9444,9.7443,9.7878,282700.0
2009-01-15 15:30:00,11.26,11.26,11.08,11.15,430000.0,9.7965,9.7965,9.6399,9.7008,430000.0
2009-01-15 15:40:00,11.14,11.15,10.67,10.8,1009400.0,9.6921,9.7008,9.2832,9.3963,1009400.0
2009-01-15 15:50:00,10.81,11.09,10.72,11.01,1441900.0,9.405,9.6486,9.3267,9.579,1441900.0
2009-01-16 09:30:00,11.02,11.27,11.02,11.15,237200.0,9.5877,9.8052,9.5877,9.7008,237200.0
2009-01-16 09:40:00,11.16,11.55,11.06,11.5,341900.0,9.7095,10.0488,9.6225,10.0053,341900.0
2009-01-16 09:50:00,11.5,11.51,11.21,11.39,308600.0,10.0053,10.014,9.753,9.9096,308600.0
2009-01-16 10:00:00,11.4,11.59,11.32,11.4,281900.0,9.9183,10.0836,9.8487,9.9183,281900.0
2009-01-16 10:10:00,11.39,11.42,11.29,11.38,345500.0,9.9096,9.9357,9.8226,9.9009,345500.0
2009-01-16 10:20:00,11.38,11.48,11.36,11.4,252200.0,9.9009,9.9879,9.8835,9.9183,252200.0
2009-01-16 10:30:00,11.4,11.65,11.39,11.63,360700.0,9.9183,10.1358,9.9096,10.1184,360700.0
2009-01-16 10:40:00,11.62,11.63,11.52,11.55,277900.0,10.1097,10.1184,10.0227,10.0488,277900.0
2009-01-16 10:50:00,11.55,11.57,11.43,11.48,373800.0,10.0488,10.0662,9.9444,9.9879,373800.0
2009-01-16 11:00:00,11.49,11.54,11.33,11.41,202300.0,9.9966,10.0401,9.8574,9.927,202300.0
2009-01-16 11:10:00,11.42,11.51,11.35,11.35,279000.0,9.9357,10.014,9.8748,9.8748,279000.0
2009-01-16 11:20:00,11.35,11.38,11.24,11.38,429800.0,9.8748,9.9009,9.7791,9.9009,429800.0
2009-01-16 11:30:00,11.38,11.38,11.12,11.15,225100.0,9.9009,9.9009,9.6747,9.7008,225100.0
2009-01-16 11:40:00,11.14,11.26,11.11,11.25,303000.0,9.6921,9.7965,9.666,9.7878,303000.0
2009-01-16 11:50:00,11.26,11.33,11.13,11.13,160400.0,9.7965,9.8574,9.6834,9.6834,160400.0
2009-01-16 12:00:00,11.14,11.15,10.97,10.98,322400.0,9.6921,9.7008,9.5442,9.5529,322400.0
2009-01-16 12:10:00,10.98,11.02,10.91,10.93,254700.0,9.5529,9.5877,9.492,9.5094,254700.0
2009-01-16 12:20:00,10.94,11.0,10.82,10.94,159800.0,9.5181,9.5703,9.4137,9.5181,159800.0
2009-01-16 12:30:00,10.94,11.14,10.91,11.13,92600.0,9.5181,9.6921,9.492,9.6834,92600.0
2009-01-16 12:40:00,11.13,11.2,11.07,11.19,107400.0,9.6834,9.7443,9.6312,9.7356,107400.0
2009-01-16 12:50:00,11.19,11.29,11.17,11.2,145900.0,9.7356,9.8226,9.7182,9.7443,145900.0
2009-01-16 13:00:00,11.21,11.3,11.21,11.22,150000.0,9.753,9.8313,9.753,9.7617,150000.0
2009-01-16 13:10:00,11.22,11.35,11.16,11.35,243500.0,9.7617,9.8748,9.7095,9.8748,243500.0
2009-01-16 13:20:00,11.34,11.38,11.23,11.33,160500.0,9.8661,9.9009,9.7704,9.8574,160500.0
2009-01-16 13:30:00,11.33,11.5,11.33,11.42,178300.0,9.8574,10.0053,9.8574,9.9357,178300.0
2009-01-16 13:40:00,11.42,11.44,11.31,11.31,113200.0,9.9357,9.9531,9.84,9.84,113200.0
2009-01-16 13:50:00,11.32,11.39,11.28,11.38,110700.0,9.8487,9.9096,9.8139,9.9009,110700.0
2009-01-16 14:00:00,11.38,11.51,11.38,11.48,163100.0,9.9009,10.014,9.9009,9.9879,163100.0
2009-01-16 14:10:00,11.47,11.54,11.39,11.45,198500.0,9.9792,10.0401,9.9096,9.9618,198500.0
2009-01-16 14:20:00,11.44,11.55,11.38,11.48,236000.0,9.9531,10.0488,9.9009,9.9879,236000.0
2009-01-16 14:30:00,11.47,11.56,11.45,11.49,357500.0,9.9792,10.0575,9.9618,9.9966,357500.0
2009-01-16 14:40:00,11.49,11.53,11.38,11.46,131100.0,9.9966,10.0314,9.9009,9.9705,131100.0
2009-01-16 14:50:00,11.46,11.5,11.36,11.4,204200.0,9.9705,10.0053,9.8835,9.9183,204200.0
2009-01-16 15:00:00,11.4,11.4,11.32,11.4,125700.0,9.9183,9.9183,9.8487,9.9183,125700.0
2009-01-16 15:10:00,11.4,11.51,11.39,11.47,227600.0,9.9183,10.014,9.9096,9.9792,227600.0
2009-01-16 15:20:00,11.46,11.51,11.35,11.35,169300.0,9.9705,10.014,9.8748,9.8748,169300.0
2009-01-16 15:30:00,11.35,11.44,11.28,11.28,327300.0,9.8748,9.9531,9.8139,9.8139,327300.0
2009-01-16 15:40:00,11.28,11.58,11.27,11.56,517900.0,9.8139,10.0749,9.8052,10.0575,517900.0
2009-01-16 15:50:00,11.56,11.58,11.39,11.41,645900.0,10.0575,10.0749,9.9096,9.927,645900.0
2009-01-20 09:30:00,11.4,11.49,11.27,11.37,336600.0,9.9183,9.9966,9.8052,9.8922,336600.0
2009-01-20 09:40:00,11.37,11.5,11.25,11.35,355900.0,9.8922,10.0053,9.7878,9.8748,355900.0
2009-01-20 09:50:00,11.34,11.38,11.12,11.24,214900.0,9.8661,9.9009,9.6747,9.7791,214900.0
2009-01-20 10:00:00,11.24,11.24,11.1,11.23,300500.0,9.7791,9.7791,9.6573,9.7704,300500.0
2009-01-20 10:10:00,11.23,11.49,11.18,11.49,322400.0,9.7704,9.9966,9.7269,9.9966,322400.0
2009-01-20 10:20:00,11.48,11.58,11.38,11.51,239300.0,9.9879,10.0749,9.9009,10.014,239300.0
2009-01-20 10:30:00,11.52,11.57,11.4,11.48,353800.0,10.0227,10.0662,9.9183,9.9879,353800.0
2009-01-20 10:40:00,11.47,11.5,11.32,11.42,178200.0,9.9792,10.0053,9.8487,9.9357,178200.0
2009-01-20 10:50:00,11.42,11.59,11.41,11.56,186200.0,9.9357,10.0836,9.927,10.0575,186200.0
2009-01-20 11:00:00,11.56,11.65,11.47,11.48,240600.0,10.0575,10.1358,9.9792,9.9879,240600.0
2009-01-20 11:10:00,11.49,11.49,11.34,11.42,176500.0,9.9966,9.9966,9.8661,9.9357,176500.0
2009-01-20 11:20:00,11.41,11.47,11.32,11.46,153100.0,9.927,9.9792,9.8487,9.9705,153100.0
2009-01-20 11:30:00,11.47,11.65,11.47,11.57,169100.0,9.9792,10.1358,9.9792,10.0662,169100.0
2009-01-20 11:40:00,11.61,11.69,11.6,11.61,187000.0,10.101,10.1706,10.0923,10.101,187000.0
2009-01-20 11:50:00,11.61,11.62,11.43,11.49,288100.0,10.101,10.1097,9.9444,9.9966,288100.0
2009-01-20 12:00:00,11.5,11.59,11.45,11.55,168400.0,10.0053,10.0836,9.9618,10.0488,168400.0
2009-01-20 12:10:00,11.56,11.86,11.56,11.84,468500.0,10.0575,10.3185,10.0575,10.3011,468500.0
2009-01-20 12:20:00,11.84,11.84,11.54,11.58,426200.0,10.3011,10.3011,10.0401,10.0749,426200.0
2009-01-20 12:30:00,11.58,11.69,11.57,11.68,264900.0,10.0749,10.1706,10.0662,10.1619,264900.0
2009-01-20 12:40:00,11.66,11.66,11.56,11.58,598800.0,10.1445,10.1445,10.0575,10.0749,598800.0
2009-01-20 12:50:00,11.57,11.62,11.48,11.5,176300.0,10.0662,10.1097,9.9879,10.0053,176300.0
2009-01-20 13:00:00,11.5,11.56,11.47,11.49,230100.0,10.0053,10.0575,9.9792,9.9966,230100.0
2009-01-20 13:10:00,11.49,11.49,11.41,11.43,150200.0,9.9966,9.9966,9.927,9.9444,150200.0
2009-01-20 13:20:00,11.43,11.5,11.4,11.49,252300.0,9.9444,10.0053,9.9183,9.9966,252300.0
2009-01-20 13:30:00,11.5,11.55,11.47,11.54,335700.0,10.0053,10.0488,9.9792,10.0401,335700.0
2009-01-20 13:40:00,11.55,11.64,11.39,11.39,181600.0,10.0488,10.1271,9.9096,9.9096,181600.0
2009-01-20 13:50:00,11.39,11.42,11.34,11.34,244600.0,9.9096,9.9357,9.8661,9.8661,244600.0
2009-01-20 14:00:00,11.34,11.37,11.16,11.36,476600.0,9.8661,9.8922,9.7095,9.8835,476600.0
2009-01-20 14:10:00,11.36,11.41,11.32,11.34,178200.0,9.8835,9.927,9.8487,9.8661,178200.0
2009-01-20 14:20:00,11.34,11.34,11.15,11.31,248300.0,9.8661,9.8661,9.7008,9.84,248300.0
2009-01-20 14:30:00,11.3,11.41,11.23,11.32,184100.0,9.8313,9.927,9.7704,9.8487,184100.0
2009-01-20 14:40:00,11.32,11.45,11.13,11.21,234200.0,9.8487,9.9618,9.6834,9.753,234200.0
2009-01-20 14:50:00,11.21,11.36,11.2,11.28,197900.0,9.753,9.8835,9.7443,9.8139,197900.0
2009-01-20 15:00:00,11.27,11.3,11.1,11.12,224400.0,9.8052,9.8313,9.6573,9.6747,224400.0
2009-01-20 15:10:00,11.11,11.24,11.1,11.11,229600.0,9.666,9.7791,9.6573,9.666,229600.0
2009-01-20 15:20:00,11.12,11.23,11.1,11.16,230900.0,9.6747,9.7704,9.6573,9.7095,230900.0
2009-01-20 15:30:00,11.16,11.27,11.15,11.21,272700.0,9.7095,9.8052,9.7008,9.753,272700.0
2009-01-20 15:40:00,11.21,11.22,11.09,11.15,305000.0,9.753,9.7617,9.6486,9.7008,305000.0
2009-01-20 15:50:00,11.14,11.15,10.98,11.03,498700.0,9.6921,9.7008,9.5529,9.5964,498700.0
2009-01-21 09:30:00,11.25,11.5,11.03,11.05,563500.0,9.7878,10.0053,9.5964,9.6138,563500.0
2009-01-21 09:40:00,11.06,11.28,11.04,11.22,668800.0,9.6225,9.8139,9.6051,9.7617,668800.0
2009-01-21 09:50:00,11.21,11.27,11.02,11.02,364100.0,9.753,9.8052,9.5877,9.5877,364100.0
2009-01-21 10:00:00,11.04,11.15,10.91,10.98,452900.0,9.6051,9.7008,9.492,9.5529,452900.0
2009-01-21 10:10:00,10.99,11.03,10.42,10.53,834000.0,9.5616,9.5964,9.0657,9.1614,834000.0
2009-01-21 10:20:00,10.52,10.55,10.25,10.4,464300.0,9.1527,9.1788,8.9178,9.0483,464300.0
2009-01-21 10:30:00,10.4,10.4,9.52,9.65,838700.0,9.0483,9.0483,8.2826,8.3957,838700.0
2009-01-21 10:40:00,9.65,9.68,9.04,9.54,2542500.0,8.3957,8.4218,7.865,8.3,2542500.0
2009-01-21 10:50:00,9.5,9.65,9.31,9.48,948500.0,8.2652,8.3957,8.0999,8.2478,948500.0
2009-01-21 11:00:00,9.49,9.54,9.34,9.47,816500.0,8.2565,8.3,8.126,8.2391,816500.0
2009-01-21 11:10:00,9.48,9.59,9.43,9.59,768100.0,8.2478,8.3435,8.2043,8.3435,768100.0
2009-01-21 11:20:00,9.59,9.81,9.56,9.76,863100.0,8.3435,8.5349,8.3174,8.4914,863100.0
2009-01-21 11:30:00,9.76,9.9,9.71,9.79,568500.0,8.4914,8.6133,8.4479,8.5175,568500.0
2009-01-21 11:40:00,9.79,9.79,9.65,9.73,329200.0,8.5175,8.5175,8.3957,8.4653,329200.0
2009-01-21 11:50:00,9.73,9.86,9.71,9.79,462100.0,8.4653,8.5784,8.4479,8.5175,462100.0
2009-01-21 12:00:00,9.79,9.86,9.72,9.82,227800.0,8.5175,8.5784,8.4566,8.5436,227800.0
2009-01-21 12:10:00,9.83,9.88,9.77,9.81,215500.0,8.5523,8.5958,8.5001,8.5349,215500.0
2009-01-21 12:20:00,9.8,9.85,9.75,9.76,135100.0,8.5262,8.5697,8.4827,8.4914,135100.0
2009-01-21 12:30:00,9.76,9.76,9.52,9.52,211900.0,8.4914,8.4914,8.2826,8.2826,211900.0
2009-01-21 12:40:00,9.52,9.58,9.46,9.53,406400.0,8.2826,8.3348,8.2304,8.2913,406400.0
2009-01-21 12:50:00,9.54,9.57,9.44,9.52,132200.0,8.3,8.3261,8.213,8.2826,132200.0
2009-01-21 13:00:00,9.53,9.56,9.48,9.52,328000.0,8.2913,8.3174,8.2478,8.2826,328000.0
2009-01-21 13:10:00,9.52,9.56,9.5,9.53,336200.0,8.2826,8.3174,8.2652,8.2913,336200.0
2009-01-21 13:20:00,9.53,9.57,9.51,9.55,161300.0,8.2913,8.3261,8.2739,8.3087,161300.0
2009-01-21 13:30:00,9.56,9.76,9.55,9.73,390100.0,8.3174,8.4914,8.3087,8.4653,390100.0
2009-01-21 13:40:00,9.74,9.78,9.65,9.71,324600.0,8.474,8.5088,8.3957,8.4479,324600.0
2009-01-21 13:50:00,9.71,9.76,9.63,9.7,294200.0,8.4479,8.4914,8.3783,8.4392,294200.0
2009-01-21 14:00:00,9.71,9.71,9.57,9.6,143700.0,8.4479,8.4479,8.3261,8.3522,143700.0
2009-01-21 14:10:00,9.59,9.71,9.58,9.7,283700.0,8.3435,8.4479,8.3348,8.4392,283700.0
2009-01-21 14:20:00,9.7,9.72,9.62,9.66,277900.0,8.4392,8.4566,8.3696,8.4044,277900.0
2009-01-21 14:30:00,9.66,9.76,9.65,9.7,171200.0,8.4044,8.4914,8.3957,8.4392,171200.0
2009-01-21 14:40:00,9.7,9.73,9.61,9.64,189200.0,8.4392,8.4653,8.3609,8.387,189200.0
2009-01-21 14:50:00,9.64,9.68,9.6,9.67,204800.0,8.387,8.4218,8.3522,8.4131,204800.0
2009-01-21 15:00:00,9.68,10.11,9.64,9.76,985200.0,8.4218,8.796,8.387,8.4914,985200.0
2009-01-21 15:10:00,9.76,9.8,9.7,9.74,406000.0,8.4914,8.5262,8.4392,8.474,406000.0
2009-01-21 15:20:00,9.74,9.82,9.67,9.81,631700.0,8.474,8.5436,8.4131,8.5349,631700.0
2009-01-21 15:30:00,9.8,10.01,9.8,9.98,864900.0,8.5262,8.709,8.5262,8.6829,864900.0
2009-01-21 15:40:00,9.98,10.07,9.97,9.98,1032300.0,8.6829,8.7612,8.6742,8.6829,1032300.0
2009-01-21 15:50:00,9.98,10.1,9.97,10.1,1069800.0,8.6829,8.7873,8.6742,8.7873,1069800.0
2009-01-22 09:30:00,10.0,10.19,9.82,10.14,377900.0,8.7003,8.8656,8.5436,8.8221,377900.0
2009-01-22 09:40:00,10.14,10.32,10.1,10.27,384100.0,8.8221,8.9787,8.7873,8.9352,384100.0
2009-01-22 09:50:00,10.28,10.49,10.21,10.24,411600.0,8.9439,9.1266,8.883,8.9091,411600.0
2009-01-22 10:00:00,10.24,10.43,10.23,10.28,678300.0,8.9091,9.0744,8.9004,8.9439,678300.0
2009-01-22 10:10:00,10.29,10.35,10.15,10.35,414400.0,8.9526,9.0048,8.8308,9.0048,414400.0
2009-01-22 10:20:00,10.36,10.41,10.21,10.23,241700.0,9.0135,9.057,8.883,8.9004,241700.0
2009-01-22 10:30:00,10.22,10.22,10.05,10.06,242300.0,8.8917,8.8917,8.7438,8.7525,242300.0
2009-01-22 10:40:00,10.05,10.08,9.95,9.98,438800.0,8.7438,8.7699,8.6568,8.6829,438800.0
2009-01-22 10:50:00,9.98,10.02,9.91,9.99,275100.0,8.6829,8.7177,8.622,8.6916,275100.0
2009-01-22 11:00:00,9.98,10.18,9.95,10.14,404600.0,8.6829,8.8569,8.6568,8.8221,404600.0
2009-01-22 11:10:00,10.14,10.26,10.14,10.24,273100.0,8.8221,8.9265,8.8221,8.9091,273100.0
2009-01-22 11:20:00,10.24,10.29,10.1,10.23,155700.0,8.9091,8.9526,8.7873,8.9004,155700.0
2009-01-22 11:30:00,10.22,10.22,10.08,10.08,108100.0,8.8917,8.8917,8.7699,8.7699,108100.0
2009-01-22 11:40:00,10.09,10.12,10.0,10.02,291100.0,8.7786,8.8047,8.7003,8.7177,291100.0
2009-01-22 11:50:00,10.02,10.05,9.95,10.0,175100.0,8.7177,8.7438,8.6568,8.7003,175100.0
2009-01-22 12:00:00,10.0,10.03,9.94,10.03,191600.0,8.7003,8.7264,8.6481,8.7264,191600.0
2009-01-22 12:10:00,10.03,10.06,9.99,10.01,239300.0,8.7264,8.7525,8.6916,8.709,239300.0
2009-01-22 12:20:00,10.02,10.03,9.94,9.99,170400.0,8.7177,8.7264,8.6481,8.6916,170400.0
2009-01-22 12:30:00,9.99,10.04,9.96,9.99,167800.0,8.6916,8.7351,8.6655,8.6916,167800.0
2009-01-22 12:40:00,9.99,9.99,9.89,9.96,162700.0,8.6916,8.6916,8.6046,8.6655,162700.0
2009-01-22 12:50:00,9.96,9.99,9.89,9.92,244600.0,8.6655,8.6916,8.6046,8.6307,244600.0
2009-01-22 13:00:00,9.93,10.03,9.88,9.88,177500.0,8.6394,8.7264,8.5958,8.5958,177500.0
2009-01-22 13:10:00,9.88,10.04,9.76,10.02,209900.0,8.5958,8.7351,8.4914,8.7177,209900.0
2009-01-22 13:20:00,10.02,10.04,9.86,10.0,189600.0,8.7177,8.7351,8.5784,8.7003,189600.0
2009-01-22 13:30:00,10.0,10.08,9.96,10.01,161700.0,8.7003,8.7699,8.6655,8.709,161700.0
2009-01-22 13:40:00,10.0,10.2,9.99,10.09,283400.0,8.7003,8.8743,8.6916,8.7786,283400.0
2009-01-22 13:50:00,10.09,10.18,10.08,10.17,134000.0,8.7786,8.8569,8.7699,8.8482,134000.0
2009-01-22 14:00:00,10.18,10.42,10.15,10.35,290700.0,8.8569,9.0657,8.8308,9.0048,290700.0
2009-01-22 14:10:00,10.35,10.49,10.34,10.49,199700.0,9.0048,9.1266,8.9961,9.1266,199700.0
2009-01-22 14:20:00,10.49,10.49,10.35,10.37,254600.0,9.1266,9.1266,9.0048,9.0222,254600.0
2009-01-22 14:30:00,10.37,10.49,10.29,10.45,239800.0,9.0222,9.1266,8.9526,9.0918,239800.0
2009-01-22 14:40:00,10.45,10.5,10.28,10.35,269200.0,9.0918,9.1353,8.9439,9.0048,269200.0
2009-01-22 14:50:00,10.35,10.5,10.32,10.47,260200.0,9.0048,9.1353,8.9787,9.1092,260200.0
2009-01-22 15:00:00,10.48,10.5,10.3,10.33,248700.0,9.1179,9.1353,8.9613,8.9874,248700.0
2009-01-22 15:10:00,10.32,10.44,10.3,10.39,248000.0,8.9787,9.0831,8.9613,9.0396,248000.0
2009-01-22 15:20:00,10.39,10.7,10.38,10.7,431500.0,9.0396,9.3093,9.0309,9.3093,431500.0
2009-01-22 15:30:00,10.69,10.73,10.53,10.56,484900.0,9.3006,9.3354,9.1614,9.1875,484900.0
2009-01-22 15:40:00,10.56,10.71,10.55,10.71,567100.0,9.1875,9.318,9.1788,9.318,567100.0
2009-01-22 15:50:00,10.69,10.71,10.55,10.6,1333200.0,9.3006,9.318,9.1788,9.2223,1333200.0
2009-01-23 09:30:00,10.39,10.43,9.93,10.29,195800.0,9.0396,9.0744,8.6394,8.9526,195800.0
2009-01-23 09:40:00,10.26,10.4,10.21,10.26,107200.0,8.9265,9.0483,8.883,8.9265,107200.0
2009-01-23 09:50:00,10.26,10.4,10.24,10.31,142000.0,8.9265,9.0483,8.9091,8.97,142000.0
2009-01-23 10:00:00,10.32,10.41,10.15,10.17,186100.0,8.9787,9.057,8.8308,8.8482,186100.0
2009-01-23 10:10:00,10.16,10.29,10.13,10.21,157600.0,8.8395,8.9526,8.8134,8.883,157600.0
2009-01-23 10:20:00,10.22,10.31,10.15,10.23,285700.0,8.8917,8.97,8.8308,8.9004,285700.0
2009-01-23 10:30:00,10.22,10.31,10.17,10.17,207100.0,8.8917,8.97,8.8482,8.8482,207100.0
2009-01-23 10:40:00,10.17,10.29,10.14,10.28,89900.0,8.8482,8.9526,8.8221,8.9439,89900.0
2009-01-23 10:50:00,10.27,10.4,10.25,10.3,133500.0,8.9352,9.0483,8.9178,8.9613,133500.0
2009-01-23 11:00:00,10.31,10.47,10.31,10.38,208400.0,8.97,9.1092,8.97,9.0309,208400.0
2009-01-23 11:10:00,10.38,10.6,10.35,10.55,239300.0,9.0309,9.2223,9.0048,9.1788,239300.0
2009-01-23 11:20:00,10.55,10.68,10.54,10.66,150200.0,9.1788,9.2919,9.1701,9.2745,150200.0
2009-01-23 11:30:00,10.66,10.78,10.61,10.77,166100.0,9.2745,9.3789,9.231,9.3702,166100.0
2009-01-23 11:40:00,10.77,10.83,10.6,10.6,246300.0,9.3702,9.4224,9.2223,9.2223,246300.0
2009-01-23 11:50:00,10.6,10.64,10.38,10.46,196400.0,9.2223,9.2571,9.0309,9.1005,196400.0
2009-01-23 12:00:00,10.46,10.57,10.43,10.47,125100.0,9.1005,9.1962,9.0744,9.1092,125100.0
2009-01-23 12:10:00,10.48,10.56,10.42,10.43,154700.0,9.1179,9.1875,9.0657,9.0744,154700.0
2009-01-23 12:20:00,10.43,10.67,10.42,10.62,150700.0,9.0744,9.2832,9.0657,9.2397,150700.0
2009-01-23 12:30:00,10.61,10.61,10.41,10.42,113600.0,9.231,9.231,9.057,9.0657,113600.0
2009-01-23 12:40:00,10.42,10.57,10.41,10.52,56400.0,9.0657,9.1962,9.057,9.1527,56400.0
2009-01-23 12:50:00,10.53,10.6,10.4,10.45,79100.0,9.1614,9.2223,9.0483,9.0918,79100.0
2009-01-23 13:00:00,10.45,10.53,10.38,10.42,86000.0,9.0918,9.1614,9.0309,9.0657,86000.0
2009-01-23 13:10:00,10.43,10.51,10.43,10.51,179600.0,9.0744,9.144,9.0744,9.144,179600.0
2009-01-23 13:20:00,10.5,10.55,10.42,10.43,161300.0,9.1353,9.1788,9.0657,9.0744,161300.0
2009-01-23 13:30:00,10.44,10.5,10.38,10.39,134800.0,9.0831,9.1353,9.0309,9.0396,134800.0
2009-01-23 13:40:00,10.39,10.44,10.36,10.39,126200.0,9.0396,9.0831,9.0135,9.0396,126200.0
2009-01-23 13:50:00,10.39,10.4,10.32,10.36,170200.0,9.0396,9.0483,8.9787,9.0135,170200.0
2009-01-23 14:00:00,10.36,10.43,10.33,10.4,125000.0,9.0135,9.0744,8.9874,9.0483,125000.0
2009-01-23 14:10:00,10.41,10.43,10.38,10.43,148400.0,9.057,9.0744,9.0309,9.0744,148400.0
2009-01-23 14:20:00,10.43,10.49,10.35,10.36,186300.0,9.0744,9.1266,9.0048,9.0135,186300.0
2009-01-23 14:30:00,10.36,10.37,10.21,10.22,267800.0,9.0135,9.0222,8.883,8.8917,267800.0
2009-01-23 14:40:00,10.23,10.28,10.15,10.25,323500.0,8.9004,8.9439,8.8308,8.9178,323500.0
2009-01-23 14:50:00,10.25,10.25,10.14,10.15,397400.0,8.9178,8.9178,8.8221,8.8308,397400.0
2009-01-23 15:00:00,10.15,10.3,10.11,10.15,299800.0,8.8308,8.9613,8.796,8.8308,299800.0
2009-01-23 15:10:00,10.15,10.26,10.09,10.21,366300.0,8.8308,8.9265,8.7786,8.883,366300.0
2009-01-23 15:20:00,10.2,10.25,10.11,10.11,281200.0,8.8743,8.9178,8.796,8.796,281200.0
2009-01-23 15:30:00,10.11,10.2,10.07,10.19,495200.0,8.796,8.8743,8.7612,8.8656,495200.0
2009-01-23 15:40:00,10.19,10.25,10.12,10.17,536600.0,8.8656,8.9178,8.8047,8.8482,536600.0
2009-01-23 15:50:00,10.17,10.32,10.16,10.26,729500.0,8.8482,8.9787,8.8395,8.9265,729500.0
2009-01-26 09:30:00,10.26,10.6,10.13,10.2,139400.0,8.9265,9.2223,8.8134,8.8743,139400.0
2009-01-26 09:40:00,10.2,10.42,10.19,10.35,120400.0,8.8743,9.0657,8.8656,9.0048,120400.0
2009-01-26 09:50:00,10.34,10.34,10.01,10.03,277300.0,8.9961,8.9961,8.709,8.7264,277300.0
2009-01-26 10:00:00,10.04,10.3,10.04,10.2,272900.0,8.7351,8.9613,8.7351,8.8743,272900.0
2009-01-26 10:10:00,10.21,10.28,10.17,10.26,109800.0,8.883,8.9439,8.8482,8.9265,109800.0
2009-01-26 10:20:00,10.26,10.35,10.25,10.31,179400.0,8.9265,9.0048,8.9178,8.97,179400.0
2009-01-26 10:30:00,10.31,10.39,10.3,10.32,91400.0,8.97,9.0396,8.9613,8.9787,91400.0
2009-01-26 10:40:00,10.32,10.48,10.32,10.45,101200.0,8.9787,9.1179,8.9787,9.0918,101200.0
2009-01-26 10:50:00,10.46,10.48,10.4,10.46,103100.0,9.1005,9.1179,9.0483,9.1005,103100.0
2009-01-26 11:00:00,10.46,10.5,10.44,10.48,135300.0,9.1005,9.1353,9.0831,9.1179,135300.0
2009-01-26 11:10:00,10.48,10.53,10.4,10.42,95800.0,9.1179,9.1614,9.0483,9.0657,95800.0
2009-01-26 11:20:00,10.41,10.47,10.38,10.47,57700.0,9.057,9.1092,9.0309,9.1092,57700.0
2009-01-26 11:30:00,10.48,10.5,10.4,10.41,62000.0,9.1179,9.1353,9.0483,9.057,62000.0
2009-01-26 11:40:00,10.4,10.44,10.36,10.36,55800.0,9.0483,9.0831,9.0135,9.0135,55800.0
2009-01-26 11:50:00,10.37,10.41,10.35,10.41,41500.0,9.0222,9.057,9.0048,9.057,41500.0
2009-01-26 12:00:00,10.42,10.42,10.38,10.41,44900.0,9.0657,9.0657,9.0309,9.057,44900.0
2009-01-26 12:10:00,10.41,10.41,10.3,10.3,51600.0,9.057,9.057,8.9613,8.9613,51600.0
2009-01-26 12:20:00,10.3,10.4,10.3,10.35,69800.0,8.9613,9.0483,8.9613,9.0048,69800.0
2009-01-26 12:30:00,10.36,10.38,10.26,10.29,118400.0,9.0135,9.0309,8.9265,8.9526,118400.0
2009-01-26 12:40:00,10.29,10.39,10.28,10.39,147200.0,8.9526,9.0396,8.9439,9.0396,147200.0
2009-01-26 12:50:00,10.39,10.39,10.3,10.31,96700.0,9.0396,9.0396,8.9613,8.97,96700.0
2009-01-26 13:00:00,10.32,10.35,10.26,10.27,62900.0,8.9787,9.0048,8.9265,8.9352,62900.0
2009-01-26 13:10:00,10.28,10.33,10.28,10.32,76100.0,8.9439,8.9874,8.9439,8.9787,76100.0
2009-01-26 13:20:00,10.32,10.39,10.27,10.28,122000.0,8.9787,9.0396,8.9352,8.9439,122000.0
2009-01-26 13:30:00,10.29,10.29,10.12,10.12,212800.0,8.9526,8.9526,8.8047,8.8047,212800.0
2009-01-26 13:40:00,10.12,10.45,10.08,10.08,284300.0,8.8047,9.0918,8.7699,8.7699,284300.0
2009-01-26 13:50:00,10.08,10.09,10.0,10.02,192300.0,8.7699,8.7786,8.7003,8.7177,192300.0
2009-01-26 14:00:00,10.03,10.03,9.86,9.89,116800.0,8.7264,8.7264,8.5784,8.6046,116800.0
2009-01-26 14:10:00,9.89,9.91,9.79,9.81,177000.0,8.6046,8.622,8.5175,8.5349,177000.0
2009-01-26 14:20:00,9.81,9.97,9.8,9.94,281300.0,8.5349,8.6742,8.5262,8.6481,281300.0
2009-01-26 14:30:00,9.94,9.95,9.89,9.89,127900.0,8.6481,8.6568,8.6046,8.6046,127900.0
2009-01-26 14:40:00,9.89,9.99,9.8,9.99,210700.0,8.6046,8.6916,8.5262,8.6916,210700.0
2009-01-26 14:50:00,9.99,9.99,9.92,9.97,258800.0,8.6916,8.6916,8.6307,8.6742,258800.0
2009-01-26 15:00:00,9.97,10.02,9.91,9.96,183500.0,8.6742,8.7177,8.622,8.6655,183500.0
2009-01-26 15:10:00,9.96,9.98,9.75,9.8,279700.0,8.6655,8.6829,8.4827,8.5262,279700.0
2009-01-26 15:20:00,9.8,10.11,9.79,10.0,570000.0,8.5262,8.796,8.5175,8.7003,570000.0
2009-01-26 15:30:00,10.0,10.02,9.96,10.01,332500.0,8.7003,8.7177,8.6655,8.709,332500.0
2009-01-26 15:40:00,10.01,10.01,9.98,10.0,448900.0,8.709,8.709,8.6829,8.7003,448900.0
2009-01-26 15:50:00,10.0,10.0,9.87,9.95,740700.0,8.7003,8.7003,8.5871,8.6568,740700.0
2009-01-27 09:30:00,9.34,9.36,8.29,8.62,3095500.0,8.126,8.1434,7.2125,7.4996,3095500.0
2009-01-27 09:40:00,8.62,8.62,7.68,8.07,3946900.0,7.4996,7.4996,6.6818,7.0211,3946900.0
2009-01-27 09:50:00,8.07,8.21,7.9,7.99,1691600.0,7.0211,7.1429,6.8732,6.9515,1691600.0
2009-01-27 10:00:00,7.99,8.08,7.5,7.62,2167200.0,6.9515,7.0298,6.5252,6.6296,2167200.0
2009-01-27 10:10:00,7.6,8.0,7.58,7.91,1794300.0,6.6122,6.9602,6.5948,6.8819,1794300.0
2009-01-27 10:20:00,7.91,7.97,7.87,7.88,1154400.0,6.8819,6.9341,6.8471,6.8558,1154400.0
2009-01-27 10:30:00,7.87,8.23,7.87,8.19,907900.0,6.8471,7.1603,6.8471,7.1255,907900.0
2009-01-27 10:40:00,8.18,8.18,7.95,8.01,758900.0,7.1168,7.1168,6.9167,6.9689,758900.0
2009-01-27 10:50:00,8.01,8.07,7.9,7.95,881000.0,6.9689,7.0211,6.8732,6.9167,881000.0
2009-01-27 11:00:00,7.95,8.04,7.8,7.86,993500.0,6.9167,6.995,6.7862,6.8384,993500.0
2009-01-27 11:10:00,7.87,8.03,7.83,8.0,518400.0,6.8471,6.9863,6.8123,6.9602,518400.0
2009-01-27 11:20:00,8.0,8.03,7.89,7.97,657100.0,6.9602,6.9863,6.8645,6.9341,657100.0
2009-01-27 11:30:00,7.97,8.03,7.96,8.03,469500.0,6.9341,6.9863,6.9254,6.9863,469500.0
2009-01-27 11:40:00,8.03,8.13,8.0,8.13,542600.0,6.9863,7.0733,6.9602,7.0733,542600.0
2009-01-27 11:50:00,8.13,8.2,8.09,8.12,563100.0,7.0733,7.1342,7.0385,7.0646,563100.0
2009-01-27 12:00:00,8.12,8.25,8.12,8.18,781300.0,7.0646,7.1777,7.0646,7.1168,781300.0
2009-01-27 12:10:00,8.18,8.25,8.16,8.22,544500.0,7.1168,7.1777,7.0994,7.1516,544500.0
2009-01-27 12:20:00,8.22,8.24,8.16,8.16,362000.0,7.1516,7.169,7.0994,7.0994,362000.0
2009-01-27 12:30:00,8.16,8.17,8.08,8.09,270500.0,7.0994,7.1081,7.0298,7.0385,270500.0
2009-01-27 12:40:00,8.1,8.17,8.09,8.13,249900.0,7.0472,7.1081,7.0385,7.0733,249900.0
2009-01-27 12:50:00,8.14,8.15,8.1,8.11,274200.0,7.082,7.0907,7.0472,7.0559,274200.0
2009-01-27 13:00:00,8.1,8.12,8.09,8.1,542900.0,7.0472,7.0646,7.0385,7.0472,542900.0
2009-01-27 13:10:00,8.1,8.15,8.1,8.11,227400.0,7.0472,7.0907,7.0472,7.0559,227400.0
2009-01-27 13:20:00,8.11,8.15,8.1,8.1,264300.0,7.0559,7.0907,7.0472,7.0472,264300.0
2009-01-27 13:30:00,8.1,8.1,7.77,8.02,1342000.0,7.0472,7.0472,6.7601,6.9776,1342000.0
2009-01-27 13:40:00,8.02,8.12,7.91,7.94,551600.0,6.9776,7.0646,6.8819,6.908,551600.0
2009-01-27 13:50:00,7.94,8.01,7.92,8.0,379300.0,6.908,6.9689,6.8906,6.9602,379300.0
2009-01-27 14:00:00,8.0,8.01,7.96,7.98,433300.0,6.9602,6.9689,6.9254,6.9428,433300.0
2009-01-27 14:10:00,7.99,8.03,7.98,8.0,307000.0,6.9515,6.9863,6.9428,6.9602,307000.0
2009-01-27 14:20:00,8.0,8.02,7.98,8.0,387200.0,6.9602,6.9776,6.9428,6.9602,387200.0
2009-01-27 14:30:00,8.0,8.08,7.99,8.01,344900.0,6.9602,7.0298,6.9515,6.9689,344900.0
2009-01-27 14:40:00,8.01,8.07,8.01,8.07,304200.0,6.9689,7.0211,6.9689,7.0211,304200.0
2009-01-27 14:50:00,8.07,8.1,8.02,8.04,417800.0,7.0211,7.0472,6.9776,6.995,417800.0
2009-01-27 15:00:00,8.04,8.07,7.99,8.02,486400.0,6.995,7.0211,6.9515,6.9776,486400.0
2009-01-27 15:10:00,8.01,8.04,8.0,8.01,293200.0,6.9689,6.995,6.9602,6.9689,293200.0
2009-01-27 15:20:00,8.0,8.06,8.0,8.03,442000.0,6.9602,7.0124,6.9602,6.9863,442000.0
2009-01-27 15:30:00,8.03,8.04,8.0,8.0,550300.0,6.9863,6.995,6.9602,6.9602,550300.0
2009-01-27 15:40:00,8.01,8.01,8.0,8.0,643700.0,6.9689,6.9689,6.9602,6.9602,643700.0
2009-01-27 15:50:00,8.0,8.01,7.9,7.93,1590500.0,6.9602,6.9689,6.8732,6.8993,1590500.0
2009-01-28 09:30:00,8.34,8.49,8.29,8.33,1130000.0,7.256,7.3865,7.2125,7.2473,1130000.0
2009-01-28 09:40:00,8.34,8.38,8.21,8.25,734000.0,7.256,7.2908,7.1429,7.1777,734000.0
2009-01-28 09:50:00,8.25,8.36,8.25,8.3,483800.0,7.1777,7.2734,7.1777,7.2212,483800.0
2009-01-28 10:00:00,8.3,8.49,8.29,8.4,547200.0,7.2212,7.3865,7.2125,7.3082,547200.0
2009-01-28 10:10:00,8.4,8.48,8.35,8.48,236400.0,7.3082,7.3778,7.2647,7.3778,236400.0
2009-01-28 10:20:00,8.48,8.58,8.48,8.58,337700.0,7.3778,7.4648,7.3778,7.4648,337700.0
2009-01-28 10:30:00,8.58,8.65,8.5,8.52,558300.0,7.4648,7.5257,7.3952,7.4126,558300.0
2009-01-28 10:40:00,8.52,8.53,8.45,8.48,225400.0,7.4126,7.4213,7.3517,7.3778,225400.0
2009-01-28 10:50:00,8.48,8.48,8.39,8.42,186500.0,7.3778,7.3778,7.2995,7.3256,186500.0
2009-01-28 11:00:00,8.42,8.45,8.39,8.45,232600.0,7.3256,7.3517,7.2995,7.3517,232600.0
2009-01-28 11:10:00,8.45,8.51,8.45,8.5,143900.0,7.3517,7.4039,7.3517,7.3952,143900.0
2009-01-28 11:20:00,8.49,8.6,8.49,8.56,389100.0,7.3865,7.4822,7.3865,7.4474,389100.0
2009-01-28 11:30:00,8.56,8.57,8.49,8.49,266100.0,7.4474,7.4561,7.3865,7.3865,266100.0
2009-01-28 11:40:00,8.49,8.5,8.42,8.45,194800.0,7.3865,7.3952,7.3256,7.3517,194800.0
2009-01-28 11:50:00,8.46,8.5,8.45,8.45,111900.0,7.3604,7.3952,7.3517,7.3517,111900.0
2009-01-28 12:00:00,8.46,8.5,8.45,8.49,65000.0,7.3604,7.3952,7.3517,7.3865,65000.0
2009-01-28 12:10:00,8.5,8.58,8.49,8.58,244500.0,7.3952,7.4648,7.3865,7.4648,244500.0
2009-01-28 12:20:00,8.58,8.61,8.52,8.61,232000.0,7.4648,7.4909,7.4126,7.4909,232000.0
2009-01-28 12:30:00,8.6,8.6,8.56,8.58,161000.0,7.4822,7.4822,7.4474,7.4648,161000.0
2009-01-28 12:40:00,8.57,8.57,8.54,8.54,178900.0,7.4561,7.4561,7.43,7.43,178900.0
2009-01-28 12:50:00,8.54,8.58,8.49,8.5,212100.0,7.43,7.4648,7.3865,7.3952,212100.0
2009-01-28 13:00:00,8.51,8.63,8.5,8.6,236900.0,7.4039,7.5083,7.3952,7.4822,236900.0
2009-01-28 13:10:00,8.61,8.61,8.57,8.58,90500.0,7.4909,7.4909,7.4561,7.4648,90500.0
2009-01-28 13:20:00,8.59,8.63,8.57,8.63,86200.0,7.4735,7.5083,7.4561,7.5083,86200.0
2009-01-28 13:30:00,8.63,8.64,8.58,8.61,120100.0,7.5083,7.517,7.4648,7.4909,120100.0
2009-01-28 13:40:00,8.62,8.62,8.61,8.62,74800.0,7.4996,7.4996,7.4909,7.4996,74800.0
2009-01-28 13:50:00,8.62,8.62,8.54,8.6,307900.0,7.4996,7.4996,7.43,7.4822,307900.0
2009-01-28 14:00:00,8.59,8.63,8.59,8.63,106200.0,7.4735,7.5083,7.4735,7.5083,106200.0
2009-01-28 14:10:00,8.63,8.64,8.55,8.61,199800.0,7.5083,7.517,7.4387,7.4909,199800.0
2009-01-28 14:20:00,8.62,8.7,8.52,8.62,661600.0,7.4996,7.5692,7.4126,7.4996,661600.0
2009-01-28 14:30:00,8.62,8.7,8.53,8.65,597900.0,7.4996,7.5692,7.4213,7.5257,597900.0
2009-01-28 14:40:00,8.65,8.65,8.63,8.64,163200.0,7.5257,7.5257,7.5083,7.517,163200.0
2009-01-28 14:50:00,8.65,8.7,8.63,8.7,231500.0,7.5257,7.5692,7.5083,7.5692,231500.0
2009-01-28 15:00:00,8.7,8.84,8.66,8.72,373800.0,7.5692,7.691,7.5344,7.5866,373800.0
2009-01-28 15:10:00,8.72,8.73,8.65,8.66,335100.0,7.5866,7.5953,7.5257,7.5344,335100.0
2009-01-28 15:20:00,8.66,8.68,8.64,8.68,395600.0,7.5344,7.5518,7.517,7.5518,395600.0
2009-01-28 15:30:00,8.68,8.75,8.64,8.75,451800.0,7.5518,7.6127,7.517,7.6127,451800.0
2009-01-28 15:40:00,8.75,8.77,8.72,8.77,332300.0,7.6127,7.6301,7.5866,7.6301,332300.0
2009-01-28 15:50:00,8.77,8.79,8.72,8.73,738500.0,7.6301,7.6475,7.5866,7.5953,738500.0
2009-01-29 09:30:00,8.6,8.7,8.39,8.42,408400.0,7.4822,7.5692,7.2995,7.3256,408400.0
2009-01-29 09:40:00,8.44,8.85,8.43,8.79,737700.0,7.343,7.6997,7.3343,7.6475,737700.0
2009-01-29 09:50:00,8.79,8.81,8.65,8.73,192500.0,7.6475,7.6649,7.5257,7.5953,192500.0
2009-01-29 10:00:00,8.73,8.75,8.66,8.7,491500.0,7.5953,7.6127,7.5344,7.5692,491500.0
2009-01-29 10:10:00,8.71,8.82,8.67,8.8,295800.0,7.5779,7.6736,7.5431,7.6562,295800.0
2009-01-29 10:20:00,8.8,8.92,8.78,8.89,298100.0,7.6562,7.7606,7.6388,7.7345,298100.0
2009-01-29 10:30:00,8.89,8.97,8.85,8.89,324300.0,7.7345,7.8041,7.6997,7.7345,324300.0
2009-01-29 10:40:00,8.89,8.9,8.74,8.74,346600.0,7.7345,7.7432,7.604,7.604,346600.0
2009-01-29 10:50:00,8.74,8.85,8.73,8.83,188700.0,7.604,7.6997,7.5953,7.6823,188700.0
2009-01-29 11:00:00,8.82,8.87,8.8,8.85,272300.0,7.6736,7.7171,7.6562,7.6997,272300.0
2009-01-29 11:10:00,8.85,8.9,8.83,8.89,164000.0,7.6997,7.7432,7.6823,7.7345,164000.0
2009-01-29 11:20:00,8.88,8.97,8.85,8.87,424100.0,7.7258,7.8041,7.6997,7.7171,424100.0
2009-01-29 11:30:00,8.87,8.94,8.84,8.89,280500.0,7.7171,7.778,7.691,7.7345,280500.0
2009-01-29 11:40:00,8.89,8.9,8.78,8.8,355900.0,7.7345,7.7432,7.6388,7.6562,355900.0
2009-01-29 11:50:00,8.8,8.81,8.66,8.71,450800.0,7.6562,7.6649,7.5344,7.5779,450800.0
2009-01-29 12:00:00,8.71,8.71,8.55,8.58,469800.0,7.5779,7.5779,7.4387,7.4648,469800.0
2009-01-29 12:10:00,8.58,8.6,8.55,8.6,206500.0,7.4648,7.4822,7.4387,7.4822,206500.0
2009-01-29 12:20:00,8.6,8.66,8.59,8.63,98300.0,7.4822,7.5344,7.4735,7.5083,98300.0
2009-01-29 12:30:00,8.64,8.68,8.61,8.63,90600.0,7.517,7.5518,7.4909,7.5083,90600.0
2009-01-29 12:40:00,8.63,8.65,8.58,8.58,94800.0,7.5083,7.5257,7.4648,7.4648,94800.0
2009-01-29 12:50:00,8.59,8.63,8.54,8.63,210100.0,7.4735,7.5083,7.43,7.5083,210100.0
2009-01-29 13:00:00,8.63,8.65,8.63,8.64,205900.0,7.5083,7.5257,7.5083,7.517,205900.0
2009-01-29 13:10:00,8.63,8.65,8.61,8.61,133800.0,7.5083,7.5257,7.4909,7.4909,133800.0
2009-01-29 13:20:00,8.61,8.67,8.59,8.65,245400.0,7.4909,7.5431,7.4735,7.5257,245400.0
2009-01-29 13:30:00,8.65,8.66,8.62,8.63,203100.0,7.5257,7.5344,7.4996,7.5083,203100.0
2009-01-29 13:40:00,8.64,8.65,8.55,8.55,185600.0,7.517,7.5257,7.4387,7.4387,185600.0
2009-01-29 13:50:00,8.55,8.55,8.49,8.52,251200.0,7.4387,7.4387,7.3865,7.4126,251200.0
2009-01-29 14:00:00,8.53,8.56,8.5,8.54,119200.0,7.4213,7.4474,7.3952,7.43,119200.0
2009-01-29 14:10:00,8.55,8.56,8.47,8.5,142600.0,7.4387,7.4474,7.3691,7.3952,142600.0
2009-01-29 14:20:00,8.5,8.51,8.43,8.44,287900.0,7.3952,7.4039,7.3343,7.343,287900.0
2009-01-29 14:30:00,8.43,8.44,8.4,8.41,258600.0,7.3343,7.343,7.3082,7.3169,258600.0
2009-01-29 14:40:00,8.41,8.47,8.36,8.38,235200.0,7.3169,7.3691,7.2734,7.2908,235200.0
2009-01-29 14:50:00,8.38,8.42,8.23,8.29,498200.0,7.2908,7.3256,7.1603,7.2125,498200.0
2009-01-29 15:00:00,8.29,8.38,8.28,8.36,191400.0,7.2125,7.2908,7.2038,7.2734,191400.0
2009-01-29 15:10:00,8.36,8.37,8.25,8.26,223700.0,7.2734,7.2821,7.1777,7.1864,223700.0
2009-01-29 15:20:00,8.25,8.26,8.18,8.18,546800.0,7.1777,7.1864,7.1168,7.1168,546800.0
2009-01-29 15:30:00,8.18,8.19,7.86,7.99,1077700.0,7.1168,7.1255,6.8384,6.9515,1077700.0
2009-01-29 15:40:00,7.98,8.02,7.95,8.0,580000.0,6.9428,6.9776,6.9167,6.9602,580000.0
2009-01-29 15:50:00,8.0,8.04,7.97,7.99,716000.0,6.9602,6.995,6.9341,6.9515,716000.0
2009-01-30 09:30:00,8.16,8.23,8.0,8.06,244100.0,7.0994,7.1603,6.9602,7.0124,244100.0
2009-01-30 09:40:00,8.07,8.27,8.01,8.11,172700.0,7.0211,7.1951,6.9689,7.0559,172700.0
2009-01-30 09:50:00,8.12,8.25,8.1,8.11,110300.0,7.0646,7.1777,7.0472,7.0559,110300.0
2009-01-30 10:00:00,8.11,8.12,7.93,7.93,318000.0,7.0559,7.0646,6.8993,6.8993,318000.0
2009-01-30 10:10:00,7.92,7.96,7.77,7.8,263600.0,6.8906,6.9254,6.7601,6.7862,263600.0
2009-01-30 10:20:00,7.79,7.8,7.52,7.59,898000.0,6.7775,6.7862,6.5426,6.6035,898000.0
2009-01-30 10:30:00,7.6,7.62,7.54,7.55,577300.0,6.6122,6.6296,6.56,6.5687,577300.0
2009-01-30 10:40:00,7.55,7.71,7.5,7.62,667800.0,6.5687,6.7079,6.5252,6.6296,667800.0
2009-01-30 10:50:00,7.62,7.67,7.6,7.65,499500.0,6.6296,6.6731,6.6122,6.6557,499500.0
2009-01-30 11:00:00,7.65,7.7,7.54,7.59,602600.0,6.6557,6.6992,6.56,6.6035,602600.0
2009-01-30 11:10:00,7.58,7.6,7.53,7.54,273100.0,6.5948,6.6122,6.5513,6.56,273100.0
2009-01-30 11:20:00,7.53,7.54,7.43,7.43,473400.0,6.5513,6.56,6.4643,6.4643,473400.0
2009-01-30 11:30:00,7.43,7.44,6.92,7.1,1556600.0,6.4643,6.473,6.0206,6.1772,1556600.0
2009-01-30 11:40:00,7.07,7.21,7.0,7.16,812900.0,6.1511,6.2729,6.0902,6.2294,812900.0
2009-01-30 11:50:00,7.16,7.2,6.96,6.98,445400.0,6.2294,6.2642,6.0554,6.0728,445400.0
2009-01-30 12:00:00,6.98,7.0,6.95,6.97,550400.0,6.0728,6.0902,6.0467,6.0641,550400.0
2009-01-30 12:10:00,6.96,7.0,6.87,6.93,997100.0,6.0554,6.0902,5.9771,6.0293,997100.0
2009-01-30 12:20:00,6.93,6.95,6.83,6.95,660200.0,6.0293,6.0467,5.9423,6.0467,660200.0
2009-01-30 12:30:00,6.95,6.95,6.88,6.89,401800.0,6.0467,6.0467,5.9858,5.9945,401800.0
2009-01-30 12:40:00,6.89,6.93,6.89,6.92,480900.0,5.9945,6.0293,5.9945,6.0206,480900.0
2009-01-30 12:50:00,6.92,6.93,6.9,6.92,1178900.0,6.0206,6.0293,6.0032,6.0206,1178900.0
2009-01-30 13:00:00,6.92,6.98,6.9,6.95,658000.0,6.0206,6.0728,6.0032,6.0467,658000.0
2009-01-30 13:10:00,6.95,6.96,6.91,6.94,387200.0,6.0467,6.0554,6.0119,6.038,387200.0
2009-01-30 13:20:00,6.94,6.98,6.91,6.92,600100.0,6.038,6.0728,6.0119,6.0206,600100.0
2009-01-30 13:30:00,6.92,6.92,6.8,6.8,431800.0,6.0206,6.0206,5.9162,5.9162,431800.0
2009-01-30 13:40:00,6.81,6.84,6.76,6.83,401400.0,5.9249,5.951,5.8814,5.9423,401400.0
2009-01-30 13:50:00,6.83,6.93,6.82,6.92,351500.0,5.9423,6.0293,5.9336,6.0206,351500.0
2009-01-30 14:00:00,6.93,6.93,6.86,6.9,448400.0,6.0293,6.0293,5.9684,6.0032,448400.0
2009-01-30 14:10:00,6.9,6.95,6.88,6.95,341200.0,6.0032,6.0467,5.9858,6.0467,341200.0
2009-01-30 14:20:00,6.95,7.03,6.93,6.96,737700.0,6.0467,6.1163,6.0293,6.0554,737700.0
2009-01-30 14:30:00,6.96,7.01,6.9,6.91,348500.0,6.0554,6.0989,6.0032,6.0119,348500.0
2009-01-30 14:40:00,6.91,6.95,6.88,6.9,291000.0,6.0119,6.0467,5.9858,6.0032,291000.0
2009-01-30 14:50:00,6.9,6.94,6.88,6.89,390600.0,6.0032,6.038,5.9858,5.9945,390600.0
2009-01-30 15:00:00,6.89,6.9,6.78,6.79,768900.0,5.9945,6.0032,5.8988,5.9075,768900.0
2009-01-30 15:10:00,6.8,6.85,6.79,6.82,865700.0,5.9162,5.9597,5.9075,5.9336,865700.0
2009-01-30 15:20:00,6.81,6.82,6.75,6.76,752500.0,5.9249,5.9336,5.8727,5.8814,752500.0
2009-01-30 15:30:00,6.76,6.84,6.74,6.84,1071200.0,5.8814,5.951,5.864,5.951,1071200.0
2009-01-30 15:40:00,6.83,6.92,6.83,6.9,1108100.0,5.9423,6.0206,5.9423,6.0032,1108100.0
2009-01-30 15:50:00,6.9,6.91,6.85,6.9,1229700.0,6.0032,6.0119,5.9597,6.0032,1229700.0
2009-02-02 09:30:00,7.09,7.09,6.65,6.71,471500.0,6.1685,6.1685,5.7857,5.8379,471500.0
2009-02-02 09:40:00,6.72,6.78,6.66,6.76,285600.0,5.8466,5.8988,5.7944,5.8814,285600.0
2009-02-02 09:50:00,6.77,6.78,6.73,6.76,286900.0,5.8901,5.8988,5.8553,5.8814,286900.0
2009-02-02 10:00:00,6.76,7.03,6.76,6.99,984600.0,5.8814,6.1163,5.8814,6.0815,984600.0
2009-02-02 10:10:00,6.99,7.08,6.97,7.02,1017000.0,6.0815,6.1598,6.0641,6.1076,1017000.0
2009-02-02 10:20:00,7.02,7.04,6.9,6.99,536500.0,6.1076,6.125,6.0032,6.0815,536500.0
2009-02-02 10:30:00,6.99,7.0,6.94,6.99,284700.0,6.0815,6.0902,6.038,6.0815,284700.0
2009-02-02 10:40:00,6.99,7.0,6.95,6.99,174500.0,6.0815,6.0902,6.0467,6.0815,174500.0
2009-02-02 10:50:00,6.99,7.01,6.97,6.99,357900.0,6.0815,6.0989,6.0641,6.0815,357900.0
2009-02-02 11:00:00,6.99,7.0,6.99,6.99,260800.0,6.0815,6.0902,6.0815,6.0815,260800.0
2009-02-02 11:10:00,6.99,7.0,6.98,6.98,227400.0,6.0815,6.0902,6.0728,6.0728,227400.0
2009-02-02 11:20:00,6.98,6.99,6.86,6.93,227500.0,6.0728,6.0815,5.9684,6.0293,227500.0
2009-02-02 11:30:00,6.92,6.98,6.92,6.95,401100.0,6.0206,6.0728,6.0206,6.0467,401100.0
2009-02-02 11:40:00,6.96,6.97,6.92,6.96,299100.0,6.0554,6.0641,6.0206,6.0554,299100.0
2009-02-02 11:50:00,6.95,6.97,6.93,6.95,177400.0,6.0467,6.0641,6.0293,6.0467,177400.0
2009-02-02 12:00:00,6.95,7.0,6.94,7.0,269100.0,6.0467,6.0902,6.038,6.0902,269100.0
2009-02-02 12:10:00,7.0,7.0,6.99,7.0,250300.0,6.0902,6.0902,6.0815,6.0902,250300.0
2009-02-02 12:20:00,6.99,7.0,6.99,7.0,57700.0,6.0815,6.0902,6.0815,6.0902,57700.0
2009-02-02 12:30:00,6.99,7.0,6.98,7.0,418700.0,6.0815,6.0902,6.0728,6.0902,418700.0
2009-02-02 12:40:00,7.0,7.04,6.98,7.01,494000.0,6.0902,6.125,6.0728,6.0989,494000.0
2009-02-02 12:50:00,7.01,7.02,6.97,6.99,182100.0,6.0989,6.1076,6.0641,6.0815,182100.0
2009-02-02 13:00:00,6.99,7.0,6.97,6.98,338100.0,6.0815,6.0902,6.0641,6.0728,338100.0
2009-02-02 13:10:00,6.97,6.99,6.64,6.92,277200.0,6.0641,6.0815,5.777,6.0206,277200.0
2009-02-02 13:20:00,6.93,6.97,6.9,6.92,132200.0,6.0293,6.0641,6.0032,6.0206,132200.0
2009-02-02 13:30:00,6.92,6.99,6.9,6.98,125100.0,6.0206,6.0815,6.0032,6.0728,125100.0
2009-02-02 13:40:00,6.98,7.0,6.98,6.98,180900.0,6.0728,6.0902,6.0728,6.0728,180900.0
2009-02-02 13:50:00,6.99,6.99,6.94,6.98,155500.0,6.0815,6.0815,6.038,6.0728,155500.0
2009-02-02 14:00:00,6.98,7.0,6.96,6.96,175200.0,6.0728,6.0902,6.0554,6.0554,175200.0
2009-02-02 14:10:00,6.96,6.99,6.96,6.99,148500.0,6.0554,6.0815,6.0554,6.0815,148500.0
2009-02-02 14:20:00,6.99,7.0,6.96,7.0,414100.0,6.0815,6.0902,6.0554,6.0902,414100.0
2009-02-02 14:30:00,7.0,7.0,6.99,7.0,207200.0,6.0902,6.0902,6.0815,6.0902,207200.0
2009-02-02 14:40:00,6.99,7.01,6.99,7.0,639100.0,6.0815,6.0989,6.0815,6.0902,639100.0
2009-02-02 14:50:00,7.01,7.01,6.99,7.0,181700.0,6.0989,6.0989,6.0815,6.0902,181700.0
2009-02-02 15:00:00,7.01,7.08,7.0,7.07,488900.0,6.0989,6.1598,6.0902,6.1511,488900.0
2009-02-02 15:10:00,7.08,7.09,7.07,7.09,508300.0,6.1598,6.1685,6.1511,6.1685,508300.0
2009-02-02 15:20:00,7.09,7.15,7.07,7.1,995100.0,6.1685,6.2207,6.1511,6.1772,995100.0
2009-02-02 15:30:00,7.11,7.15,6.96,7.02,1155900.0,6.1859,6.2207,6.0554,6.1076,1155900.0
2009-02-02 15:40:00,7.02,7.06,7.01,7.06,948000.0,6.1076,6.1424,6.0989,6.1424,948000.0
2009-02-02 15:50:00,7.05,7.09,7.04,7.06,869800.0,6.1337,6.1685,6.125,6.1424,869800.0
2009-02-03 09:30:00,7.25,7.26,7.0,7.02,763600.0,6.3077,6.3164,6.0902,6.1076,763600.0
2009-02-03 09:40:00,7.02,7.09,7.0,7.08,502600.0,6.1076,6.1685,6.0902,6.1598,502600.0
2009-02-03 09:50:00,7.08,7.11,7.03,7.03,282900.0,6.1598,6.1859,6.1163,6.1163,282900.0
2009-02-03 10:00:00,7.04,7.14,7.03,7.07,332500.0,6.125,6.212,6.1163,6.1511,332500.0
2009-02-03 10:10:00,7.08,7.15,6.92,6.94,363800.0,6.1598,6.2207,6.0206,6.038,363800.0
2009-02-03 10:20:00,6.93,7.02,6.83,6.98,204900.0,6.0293,6.1076,5.9423,6.0728,204900.0
2009-02-03 10:30:00,6.98,7.02,6.91,6.91,214500.0,6.0728,6.1076,6.0119,6.0119,214500.0
2009-02-03 10:40:00,6.91,6.99,6.91,6.95,95600.0,6.0119,6.0815,6.0119,6.0467,95600.0
2009-02-03 10:50:00,6.95,6.98,6.88,6.92,220100.0,6.0467,6.0728,5.9858,6.0206,220100.0
2009-02-03 11:00:00,6.92,6.97,6.91,6.97,102700.0,6.0206,6.0641,6.0119,6.0641,102700.0
2009-02-03 11:10:00,6.97,7.06,6.97,7.05,224900.0,6.0641,6.1424,6.0641,6.1337,224900.0
2009-02-03 11:20:00,7.05,7.1,7.04,7.05,185200.0,6.1337,6.1772,6.125,6.1337,185200.0
2009-02-03 11:30:00,7.05,7.07,7.02,7.03,183300.0,6.1337,6.1511,6.1076,6.1163,183300.0
2009-02-03 11:40:00,7.03,7.04,7.0,7.0,126900.0,6.1163,6.125,6.0902,6.0902,126900.0
2009-02-03 11:50:00,7.01,7.05,6.97,7.04,352500.0,6.0989,6.1337,6.0641,6.125,352500.0
2009-02-03 12:00:00,7.04,7.05,7.02,7.03,136600.0,6.125,6.1337,6.1076,6.1163,136600.0
2009-02-03 12:10:00,7.03,7.05,7.0,7.01,304500.0,6.1163,6.1337,6.0902,6.0989,304500.0
2009-02-03 12:20:00,7.01,7.01,6.94,6.95,195800.0,6.0989,6.0989,6.038,6.0467,195800.0
2009-02-03 12:30:00,6.95,6.96,6.9,6.92,218600.0,6.0467,6.0554,6.0032,6.0206,218600.0
2009-02-03 12:40:00,6.92,6.94,6.86,6.86,172700.0,6.0206,6.038,5.9684,5.9684,172700.0
2009-02-03 12:50:00,6.86,6.88,6.82,6.82,256600.0,5.9684,5.9858,5.9336,5.9336,256600.0
2009-02-03 13:00:00,6.82,6.84,6.72,6.72,375600.0,5.9336,5.951,5.8466,5.8466,375600.0
2009-02-03 13:10:00,6.73,6.76,6.67,6.71,205300.0,5.8553,5.8814,5.8031,5.8379,205300.0
2009-02-03 13:20:00,6.7,6.76,6.67,6.74,631900.0,5.8292,5.8814,5.8031,5.864,631900.0
2009-02-03 13:30:00,6.73,6.76,6.71,6.75,247700.0,5.8553,5.8814,5.8379,5.8727,247700.0
2009-02-03 13:40:00,6.75,6.79,6.71,6.71,404700.0,5.8727,5.9075,5.8379,5.8379,404700.0
2009-02-03 13:50:00,6.71,6.77,6.65,6.76,364900.0,5.8379,5.8901,5.7857,5.8814,364900.0
2009-02-03 14:00:00,6.76,6.86,6.75,6.86,278300.0,5.8814,5.9684,5.8727,5.9684,278300.0
2009-02-03 14:10:00,6.86,6.98,6.84,6.96,410100.0,5.9684,6.0728,5.951,6.0554,410100.0
2009-02-03 14:20:00,6.97,6.97,6.88,6.89,484800.0,6.0641,6.0641,5.9858,5.9945,484800.0
2009-02-03 14:30:00,6.89,7.04,6.89,6.98,515000.0,5.9945,6.125,5.9945,6.0728,515000.0
2009-02-03 14:40:00,6.97,6.99,6.88,6.92,245400.0,6.0641,6.0815,5.9858,6.0206,245400.0
2009-02-03 14:50:00,6.92,6.93,6.85,6.86,267500.0,6.0206,6.0293,5.9597,5.9684,267500.0
2009-02-03 15:00:00,6.86,6.94,6.86,6.93,355600.0,5.9684,6.038,5.9684,6.0293,355600.0
2009-02-03 15:10:00,6.94,7.0,6.9,6.93,306500.0,6.038,6.0902,6.0032,6.0293,306500.0
2009-02-03 15:20:00,6.93,7.0,6.9,6.99,375900.0,6.0293,6.0902,6.0032,6.0815,375900.0
2009-02-03 15:30:00,6.99,7.0,6.91,6.95,431400.0,6.0815,6.0902,6.0119,6.0467,431400.0
2009-02-03 15:40:00,6.95,6.96,6.83,6.88,420500.0,6.0467,6.0554,5.9423,5.9858,420500.0
2009-02-03 15:50:00,6.89,6.91,6.87,6.9,632700.0,5.9945,6.0119,5.9771,6.0032,632700.0
2009-02-04 09:30:00,7.0,7.0,6.75,6.87,254300.0,6.0902,6.0902,5.8727,5.9771,254300.0
2009-02-04 09:40:00,6.88,6.94,6.85,6.94,212200.0,5.9858,6.038,5.9597,6.038,212200.0
2009-02-04 09:50:00,6.94,7.05,6.92,7.0,278500.0,6.038,6.1337,6.0206,6.0902,278500.0
2009-02-04 10:00:00,7.0,7.08,6.99,7.07,479700.0,6.0902,6.1598,6.0815,6.1511,479700.0
2009-02-04 10:10:00,7.08,7.11,7.01,7.03,419000.0,6.1598,6.1859,6.0989,6.1163,419000.0
2009-02-04 10:20:00,7.02,7.03,6.97,7.02,474600.0,6.1076,6.1163,6.0641,6.1076,474600.0
2009-02-04 10:30:00,7.02,7.12,6.99,7.08,558800.0,6.1076,6.1946,6.0815,6.1598,558800.0
2009-02-04 10:40:00,7.07,7.11,7.01,7.02,505900.0,6.1511,6.1859,6.0989,6.1076,505900.0
2009-02-04 10:50:00,7.02,7.08,6.98,7.03,365600.0,6.1076,6.1598,6.0728,6.1163,365600.0
2009-02-04 11:00:00,7.04,7.07,6.99,7.05,183300.0,6.125,6.1511,6.0815,6.1337,183300.0
2009-02-04 11:10:00,7.06,7.06,6.92,6.97,259500.0,6.1424,6.1424,6.0206,6.0641,259500.0
2009-02-04 11:20:00,6.96,7.01,6.92,6.95,201800.0,6.0554,6.0989,6.0206,6.0467,201800.0
2009-02-04 11:30:00,6.95,6.97,6.85,6.96,266400.0,6.0467,6.0641,5.9597,6.0554,266400.0
2009-02-04 11:40:00,6.97,6.98,6.86,6.86,252700.0,6.0641,6.0728,5.9684,5.9684,252700.0
2009-02-04 11:50:00,6.87,6.94,6.8,6.93,332900.0,5.9771,6.038,5.9162,6.0293,332900.0
2009-02-04 12:00:00,6.93,6.98,6.92,6.92,103800.0,6.0293,6.0728,6.0206,6.0206,103800.0
2009-02-04 12:10:00,6.92,6.94,6.88,6.88,131200.0,6.0206,6.038,5.9858,5.9858,131200.0
2009-02-04 12:20:00,6.88,6.92,6.86,6.91,126000.0,5.9858,6.0206,5.9684,6.0119,126000.0
2009-02-04 12:30:00,6.91,6.93,6.87,6.91,133900.0,6.0119,6.0293,5.9771,6.0119,133900.0
2009-02-04 12:40:00,6.91,6.96,6.88,6.93,96700.0,6.0119,6.0554,5.9858,6.0293,96700.0
2009-02-04 12:50:00,6.93,6.96,6.9,6.96,112300.0,6.0293,6.0554,6.0032,6.0554,112300.0
2009-02-04 13:00:00,6.97,6.97,6.92,6.95,130900.0,6.0641,6.0641,6.0206,6.0467,130900.0
2009-02-04 13:10:00,6.95,6.95,6.86,6.87,255600.0,6.0467,6.0467,5.9684,5.9771,255600.0
2009-02-04 13:20:00,6.87,6.9,6.86,6.89,96400.0,5.9771,6.0032,5.9684,5.9945,96400.0
2009-02-04 13:30:00,6.9,6.94,6.86,6.88,205700.0,6.0032,6.038,5.9684,5.9858,205700.0
2009-02-04 13:40:00,6.87,6.89,6.82,6.83,133500.0,5.9771,5.9945,5.9336,5.9423,133500.0
2009-02-04 13:50:00,6.83,6.84,6.76,6.81,280000.0,5.9423,5.951,5.8814,5.9249,280000.0
2009-02-04 14:00:00,6.81,6.82,6.77,6.78,110200.0,5.9249,5.9336,5.8901,5.8988,110200.0
2009-02-04 14:10:00,6.78,6.81,6.77,6.8,77400.0,5.8988,5.9249,5.8901,5.9162,77400.0
2009-02-04 14:20:00,6.8,6.82,6.76,6.76,94600.0,5.9162,5.9336,5.8814,5.8814,94600.0
2009-02-04 14:30:00,6.77,6.77,6.7,6.77,286400.0,5.8901,5.8901,5.8292,5.8901,286400.0
2009-02-04 14:40:00,6.77,6.78,6.67,6.7,228100.0,5.8901,5.8988,5.8031,5.8292,228100.0
2009-02-04 14:50:00,6.69,6.72,6.53,6.64,547200.0,5.8205,5.8466,5.6813,5.777,547200.0
2009-02-04 15:00:00,6.64,6.66,6.55,6.58,515600.0,5.777,5.7944,5.6987,5.7248,515600.0
2009-02-04 15:10:00,6.57,6.58,6.5,6.55,505300.0,5.7161,5.7248,5.6552,5.6987,505300.0
2009-02-04 15:20:00,6.55,6.56,6.51,6.53,513600.0,5.6987,5.7074,5.6639,5.6813,513600.0
2009-02-04 15:30:00,6.53,6.65,6.53,6.61,513300.0,5.6813,5.7857,5.6813,5.7509,513300.0
2009-02-04 15:40:00,6.61,6.62,6.52,6.54,441500.0,5.7509,5.7596,5.6726,5.69,441500.0
2009-02-04 15:50:00,6.54,6.55,6.51,6.52,768900.0,5.69,5.6987,5.6639,5.6726,768900.0
2009-02-05 09:30:00,6.5,6.54,6.3,6.32,358200.0,5.6552,5.69,5.4812,5.4986,358200.0
2009-02-05 09:40:00,6.32,6.4,6.25,6.27,266600.0,5.4986,5.5682,5.4377,5.4551,266600.0
2009-02-05 09:50:00,6.28,6.29,6.07,6.09,877500.0,5.4638,5.4725,5.2811,5.2985,877500.0
2009-02-05 10:00:00,6.09,6.14,6.06,6.09,508200.0,5.2985,5.342,5.2724,5.2985,508200.0
2009-02-05 10:10:00,6.1,6.18,6.09,6.1,523700.0,5.3072,5.3768,5.2985,5.3072,523700.0
2009-02-05 10:20:00,6.1,6.19,6.08,6.17,663800.0,5.3072,5.3855,5.2898,5.3681,663800.0
2009-02-05 10:30:00,6.17,6.23,6.12,6.18,496000.0,5.3681,5.4203,5.3246,5.3768,496000.0
2009-02-05 10:40:00,6.18,6.4,6.18,6.34,444300.0,5.3768,5.5682,5.3768,5.516,444300.0
2009-02-05 10:50:00,6.34,6.5,6.3,6.32,518900.0,5.516,5.6552,5.4812,5.4986,518900.0
2009-02-05 11:00:00,6.32,6.47,6.27,6.36,527900.0,5.4986,5.6291,5.4551,5.5334,527900.0
2009-02-05 11:10:00,6.37,6.42,6.28,6.42,457000.0,5.5421,5.5856,5.4638,5.5856,457000.0
2009-02-05 11:20:00,6.42,6.47,6.35,6.39,411500.0,5.5856,5.6291,5.5247,5.5595,411500.0
2009-02-05 11:30:00,6.38,6.64,6.36,6.57,620600.0,5.5508,5.777,5.5334,5.7161,620600.0
2009-02-05 11:40:00,6.57,6.58,6.5,6.56,431700.0,5.7161,5.7248,5.6552,5.7074,431700.0
2009-02-05 11:50:00,6.56,6.65,6.56,6.65,405500.0,5.7074,5.7857,5.7074,5.7857,405500.0
2009-02-05 12:00:00,6.65,6.89,6.64,6.87,724600.0,5.7857,5.9945,5.777,5.9771,724600.0
2009-02-05 12:10:00,6.87,7.0,6.77,6.77,700900.0,5.9771,6.0902,5.8901,5.8901,700900.0
2009-02-05 12:20:00,6.78,6.79,6.69,6.74,547200.0,5.8988,5.9075,5.8205,5.864,547200.0
2009-02-05 12:30:00,6.74,6.77,6.56,6.6,490400.0,5.864,5.8901,5.7074,5.7422,490400.0
2009-02-05 12:40:00,6.6,6.74,6.6,6.66,335500.0,5.7422,5.864,5.7422,5.7944,335500.0
2009-02-05 12:50:00,6.65,6.71,6.61,6.7,349700.0,5.7857,5.8379,5.7509,5.8292,349700.0
2009-02-05 13:00:00,6.7,6.75,6.62,6.75,163100.0,5.8292,5.8727,5.7596,5.8727,163100.0
2009-02-05 13:10:00,6.75,6.76,6.6,6.64,163800.0,5.8727,5.8814,5.7422,5.777,163800.0
2009-02-05 13:20:00,6.64,6.65,6.56,6.58,238800.0,5.777,5.7857,5.7074,5.7248,238800.0
2009-02-05 13:30:00,6.59,6.64,6.58,6.59,240000.0,5.7335,5.777,5.7248,5.7335,240000.0
2009-02-05 13:40:00,6.6,6.65,6.54,6.62,181100.0,5.7422,5.7857,5.69,5.7596,181100.0
2009-02-05 13:50:00,6.62,6.62,6.55,6.6,186200.0,5.7596,5.7596,5.6987,5.7422,186200.0
2009-02-05 14:00:00,6.59,6.68,6.55,6.59,353600.0,5.7335,5.8118,5.6987,5.7335,353600.0
2009-02-05 14:10:00,6.58,6.61,6.52,6.52,180400.0,5.7248,5.7509,5.6726,5.6726,180400.0
2009-02-05 14:20:00,6.52,6.58,6.49,6.57,445900.0,5.6726,5.7248,5.6465,5.7161,445900.0
2009-02-05 14:30:00,6.58,6.64,6.55,6.6,309800.0,5.7248,5.777,5.6987,5.7422,309800.0
2009-02-05 14:40:00,6.61,6.64,6.52,6.52,330700.0,5.7509,5.777,5.6726,5.6726,330700.0
2009-02-05 14:50:00,6.52,6.53,6.45,6.53,335900.0,5.6726,5.6813,5.6117,5.6813,335900.0
2009-02-05 15:00:00,6.54,6.57,6.49,6.51,435900.0,5.69,5.7161,5.6465,5.6639,435900.0
2009-02-05 15:10:00,6.51,6.58,6.5,6.55,296400.0,5.6639,5.7248,5.6552,5.6987,296400.0
2009-02-05 15:20:00,6.55,6.59,6.52,6.53,237100.0,5.6987,5.7335,5.6726,5.6813,237100.0
2009-02-05 15:30:00,6.53,6.53,6.45,6.45,394300.0,5.6813,5.6813,5.6117,5.6117,394300.0
2009-02-05 15:40:00,6.45,6.5,6.43,6.47,611500.0,5.6117,5.6552,5.5943,5.6291,611500.0
2009-02-05 15:50:00,6.47,6.57,6.47,6.52,847500.0,5.6291,5.7161,5.6291,5.6726,847500.0
2009-02-06 09:30:00,6.76,6.97,6.68,6.8,334100.0,5.8814,6.0641,5.8118,5.9162,334100.0
2009-02-06 09:40:00,6.8,6.82,6.67,6.74,236700.0,5.9162,5.9336,5.8031,5.864,236700.0
2009-02-06 09:50:00,6.72,6.89,6.69,6.88,598600.0,5.8466,5.9945,5.8205,5.9858,598600.0
2009-02-06 10:00:00,6.88,6.93,6.81,6.84,226900.0,5.9858,6.0293,5.9249,5.951,226900.0
2009-02-06 10:10:00,6.84,7.04,6.84,7.03,496500.0,5.951,6.125,5.951,6.1163,496500.0
2009-02-06 10:20:00,7.02,7.17,6.97,7.17,757500.0,6.1076,6.2381,6.0641,6.2381,757500.0
2009-02-06 10:30:00,7.17,7.3,7.09,7.3,902500.0,6.2381,6.3512,6.1685,6.3512,902500.0
2009-02-06 10:40:00,7.3,7.43,7.2,7.31,1194900.0,6.3512,6.4643,6.2642,6.3599,1194900.0
2009-02-06 10:50:00,7.3,7.42,7.26,7.32,598300.0,6.3512,6.4556,6.3164,6.3686,598300.0
2009-02-06 11:00:00,7.31,7.47,7.31,7.47,540300.0,6.3599,6.4991,6.3599,6.4991,540300.0
2009-02-06 11:10:00,7.47,7.6,7.46,7.57,452600.0,6.4991,6.6122,6.4904,6.5861,452600.0
2009-02-06 11:20:00,7.58,7.66,7.52,7.64,1111000.0,6.5948,6.6644,6.5426,6.647,1111000.0
2009-02-06 11:30:00,7.64,7.67,7.55,7.62,695700.0,6.647,6.6731,6.5687,6.6296,695700.0
2009-02-06 11:40:00,7.62,7.63,7.56,7.59,514900.0,6.6296,6.6383,6.5774,6.6035,514900.0
2009-02-06 11:50:00,7.59,7.59,7.46,7.47,616000.0,6.6035,6.6035,6.4904,6.4991,616000.0
2009-02-06 12:00:00,7.46,7.47,7.33,7.36,579200.0,6.4904,6.4991,6.3773,6.4034,579200.0
2009-02-06 12:10:00,7.36,7.38,7.26,7.34,294400.0,6.4034,6.4208,6.3164,6.386,294400.0
2009-02-06 12:20:00,7.35,7.5,7.34,7.43,408000.0,6.3947,6.5252,6.386,6.4643,408000.0
2009-02-06 12:30:00,7.43,7.49,7.4,7.47,196900.0,6.4643,6.5165,6.4382,6.4991,196900.0
2009-02-06 12:40:00,7.47,7.53,7.46,7.47,375500.0,6.4991,6.5513,6.4904,6.4991,375500.0
2009-02-06 12:50:00,7.48,7.5,7.46,7.47,261700.0,6.5078,6.5252,6.4904,6.4991,261700.0
2009-02-06 13:00:00,7.48,7.51,7.47,7.48,388400.0,6.5078,6.5339,6.4991,6.5078,388400.0
2009-02-06 13:10:00,7.49,7.55,7.47,7.55,193800.0,6.5165,6.5687,6.4991,6.5687,193800.0
2009-02-06 13:20:00,7.55,7.58,7.52,7.54,166700.0,6.5687,6.5948,6.5426,6.56,166700.0
2009-02-06 13:30:00,7.54,7.59,7.53,7.58,214700.0,6.56,6.6035,6.5513,6.5948,214700.0
2009-02-06 13:40:00,7.59,7.62,7.53,7.54,514600.0,6.6035,6.6296,6.5513,6.56,514600.0
2009-02-06 13:50:00,7.54,7.54,7.5,7.54,135900.0,6.56,6.56,6.5252,6.56,135900.0
2009-02-06 14:00:00,7.54,7.54,7.45,7.5,336000.0,6.56,6.56,6.4817,6.5252,336000.0
2009-02-06 14:10:00,7.5,7.52,7.47,7.48,373800.0,6.5252,6.5426,6.4991,6.5078,373800.0
2009-02-06 14:20:00,7.48,7.52,7.42,7.46,300500.0,6.5078,6.5426,6.4556,6.4904,300500.0
2009-02-06 14:30:00,7.46,7.49,7.4,7.4,166500.0,6.4904,6.5165,6.4382,6.4382,166500.0
2009-02-06 14:40:00,7.41,7.49,7.36,7.37,258200.0,6.4469,6.5165,6.4034,6.4121,258200.0
2009-02-06 14:50:00,7.37,7.48,7.35,7.46,274400.0,6.4121,6.5078,6.3947,6.4904,274400.0
2009-02-06 15:00:00,7.45,7.49,7.29,7.3,357100.0,6.4817,6.5165,6.3425,6.3512,357100.0
2009-02-06 15:10:00,7.3,7.35,7.25,7.32,353000.0,6.3512,6.3947,6.3077,6.3686,353000.0
2009-02-06 15:20:00,7.32,7.44,7.28,7.41,563500.0,6.3686,6.473,6.3338,6.4469,563500.0
2009-02-06 15:30:00,7.4,7.42,7.3,7.31,589000.0,6.4382,6.4556,6.3512,6.3599,589000.0
2009-02-06 15:40:00,7.31,7.36,7.26,7.27,813900.0,6.3599,6.4034,6.3164,6.3251,813900.0
2009-02-06 15:50:00,7.27,7.38,7.26,7.33,1199200.0,6.3251,6.4208,6.3164,6.3773,1199200.0
2009-02-09 09:30:00,7.43,7.43,7.25,7.31,231800.0,6.4643,6.4643,6.3077,6.3599,231800.0
2009-02-09 09:40:00,7.32,7.37,7.25,7.37,154300.0,6.3686,6.4121,6.3077,6.4121,154300.0
2009-02-09 09:50:00,7.36,7.41,7.31,7.35,154000.0,6.4034,6.4469,6.3599,6.3947,154000.0
2009-02-09 10:00:00,7.35,7.35,7.21,7.3,283100.0,6.3947,6.3947,6.2729,6.3512,283100.0
2009-02-09 10:10:00,7.31,7.37,7.3,7.3,264200.0,6.3599,6.4121,6.3512,6.3512,264200.0
2009-02-09 10:20:00,7.3,7.34,7.27,7.27,200800.0,6.3512,6.386,6.3251,6.3251,200800.0
2009-02-09 10:30:00,7.27,7.4,7.25,7.39,282400.0,6.3251,6.4382,6.3077,6.4295,282400.0
2009-02-09 10:40:00,7.39,7.5,7.37,7.49,296300.0,6.4295,6.5252,6.4121,6.5165,296300.0
2009-02-09 10:50:00,7.49,7.5,7.38,7.4,243500.0,6.5165,6.5252,6.4208,6.4382,243500.0
2009-02-09 11:00:00,7.39,7.4,7.29,7.35,202600.0,6.4295,6.4382,6.3425,6.3947,202600.0
2009-02-09 11:10:00,7.35,7.36,7.27,7.29,357400.0,6.3947,6.4034,6.3251,6.3425,357400.0
2009-02-09 11:20:00,7.3,7.33,7.28,7.32,279800.0,6.3512,6.3773,6.3338,6.3686,279800.0
2009-02-09 11:30:00,7.33,7.36,7.32,7.35,253600.0,6.3773,6.4034,6.3686,6.3947,253600.0
2009-02-09 11:40:00,7.35,7.36,7.34,7.35,122000.0,6.3947,6.4034,6.386,6.3947,122000.0
2009-02-09 11:50:00,7.35,7.38,7.35,7.37,133700.0,6.3947,6.4208,6.3947,6.4121,133700.0
2009-02-09 12:00:00,7.38,7.4,7.36,7.38,228700.0,6.4208,6.4382,6.4034,6.4208,228700.0
2009-02-09 12:10:00,7.38,7.42,7.38,7.4,215400.0,6.4208,6.4556,6.4208,6.4382,215400.0
2009-02-09 12:20:00,7.41,7.41,7.38,7.4,154300.0,6.4469,6.4469,6.4208,6.4382,154300.0
2009-02-09 12:30:00,7.4,7.41,7.36,7.38,93200.0,6.4382,6.4469,6.4034,6.4208,93200.0
2009-02-09 12:40:00,7.38,7.38,7.34,7.36,99600.0,6.4208,6.4208,6.386,6.4034,99600.0
2009-02-09 12:50:00,7.36,7.4,7.35,7.4,247800.0,6.4034,6.4382,6.3947,6.4382,247800.0
2009-02-09 13:00:00,7.4,7.4,7.35,7.36,115700.0,6.4382,6.4382,6.3947,6.4034,115700.0
2009-02-09 13:10:00,7.36,7.37,7.36,7.36,85400.0,6.4034,6.4121,6.4034,6.4034,85400.0
2009-02-09 13:20:00,7.36,7.36,7.33,7.35,79900.0,6.4034,6.4034,6.3773,6.3947,79900.0
2009-02-09 13:30:00,7.34,7.34,7.3,7.33,188800.0,6.386,6.386,6.3512,6.3773,188800.0
2009-02-09 13:40:00,7.33,7.36,7.32,7.33,101500.0,6.3773,6.4034,6.3686,6.3773,101500.0
2009-02-09 13:50:00,7.33,7.36,7.32,7.35,102900.0,6.3773,6.4034,6.3686,6.3947,102900.0
2009-02-09 14:00:00,7.34,7.35,7.33,7.33,69800.0,6.386,6.3947,6.3773,6.3773,69800.0
2009-02-09 14:10:00,7.33,7.34,7.28,7.28,254200.0,6.3773,6.386,6.3338,6.3338,254200.0
2009-02-09 14:20:00,7.28,7.31,7.25,7.26,241600.0,6.3338,6.3599,6.3077,6.3164,241600.0
2009-02-09 14:30:00,7.26,7.27,7.21,7.22,169800.0,6.3164,6.3251,6.2729,6.2816,169800.0
2009-02-09 14:40:00,7.22,7.25,7.18,7.23,202100.0,6.2816,6.3077,6.2468,6.2903,202100.0
2009-02-09 14:50:00,7.24,7.26,7.2,7.2,128900.0,6.299,6.3164,6.2642,6.2642,128900.0
2009-02-09 15:00:00,7.2,7.21,7.17,7.19,120000.0,6.2642,6.2729,6.2381,6.2555,120000.0
2009-02-09 15:10:00,7.19,7.23,7.16,7.22,143800.0,6.2555,6.2903,6.2294,6.2816,143800.0
2009-02-09 15:20:00,7.23,7.27,7.21,7.25,107600.0,6.2903,6.3251,6.2729,6.3077,107600.0
2009-02-09 15:30:00,7.26,7.3,7.25,7.25,173400.0,6.3164,6.3512,6.3077,6.3077,173400.0
2009-02-09 15:40:00,7.26,7.28,7.24,7.26,303300.0,6.3164,6.3338,6.299,6.3164,303300.0
2009-02-09 15:50:00,7.27,7.29,7.26,7.29,395200.0,6.3251,6.3425,6.3164,6.3425,395200.0
2009-02-10 09:30:00,7.09,7.3,7.09,7.3,269300.0,6.1685,6.3512,6.1685,6.3512,269300.0
2009-02-10 09:40:00,7.3,7.44,7.3,7.35,242600.0,6.3512,6.473,6.3512,6.3947,242600.0
2009-02-10 09:50:00,7.36,7.5,7.33,7.47,365600.0,6.4034,6.5252,6.3773,6.4991,365600.0
2009-02-10 10:00:00,7.45,7.49,7.39,7.43,213500.0,6.4817,6.5165,6.4295,6.4643,213500.0
2009-02-10 10:10:00,7.44,7.44,7.34,7.38,333900.0,6.473,6.473,6.386,6.4208,333900.0
2009-02-10 10:20:00,7.37,7.38,7.27,7.31,391400.0,6.4121,6.4208,6.3251,6.3599,391400.0
2009-02-10 10:30:00,7.31,7.41,7.29,7.38,373800.0,6.3599,6.4469,6.3425,6.4208,373800.0
2009-02-10 10:40:00,7.38,7.47,7.38,7.45,224200.0,6.4208,6.4991,6.4208,6.4817,224200.0
2009-02-10 10:50:00,7.45,7.48,7.43,7.47,188800.0,6.4817,6.5078,6.4643,6.4991,188800.0
2009-02-10 11:00:00,7.46,7.5,7.3,7.36,693200.0,6.4904,6.5252,6.3512,6.4034,693200.0
2009-02-10 11:10:00,7.36,7.39,7.25,7.36,401800.0,6.4034,6.4295,6.3077,6.4034,401800.0
2009-02-10 11:20:00,7.37,7.45,7.27,7.37,274800.0,6.4121,6.4817,6.3251,6.4121,274800.0
2009-02-10 11:30:00,7.36,7.36,7.15,7.16,565200.0,6.4034,6.4034,6.2207,6.2294,565200.0
2009-02-10 11:40:00,7.15,7.25,7.13,7.24,300900.0,6.2207,6.3077,6.2033,6.299,300900.0
2009-02-10 11:50:00,7.24,7.27,7.2,7.25,187600.0,6.299,6.3251,6.2642,6.3077,187600.0
2009-02-10 12:00:00,7.25,7.27,7.21,7.24,166800.0,6.3077,6.3251,6.2729,6.299,166800.0
2009-02-10 12:10:00,7.24,7.29,7.23,7.24,91600.0,6.299,6.3425,6.2903,6.299,91600.0
2009-02-10 12:20:00,7.23,7.26,7.21,7.24,295100.0,6.2903,6.3164,6.2729,6.299,295100.0
2009-02-10 12:30:00,7.24,7.24,7.18,7.19,327300.0,6.299,6.299,6.2468,6.2555,327300.0
2009-02-10 12:40:00,7.19,7.21,7.19,7.2,112500.0,6.2555,6.2729,6.2555,6.2642,112500.0
2009-02-10 12:50:00,7.19,7.21,7.19,7.2,201100.0,6.2555,6.2729,6.2555,6.2642,201100.0
2009-02-10 13:00:00,7.2,7.2,7.06,7.07,342300.0,6.2642,6.2642,6.1424,6.1511,342300.0
2009-02-10 13:10:00,7.06,7.1,7.03,7.05,269900.0,6.1424,6.1772,6.1163,6.1337,269900.0
2009-02-10 13:20:00,7.05,7.08,6.9,7.02,650900.0,6.1337,6.1598,6.0032,6.1076,650900.0
2009-02-10 13:30:00,7.02,7.03,7.0,7.01,235200.0,6.1076,6.1163,6.0902,6.0989,235200.0
2009-02-10 13:40:00,7.01,7.03,6.95,6.96,255500.0,6.0989,6.1163,6.0467,6.0554,255500.0
2009-02-10 13:50:00,6.95,7.0,6.91,6.97,170000.0,6.0467,6.0902,6.0119,6.0641,170000.0
2009-02-10 14:00:00,6.97,7.02,6.95,6.95,212800.0,6.0641,6.1076,6.0467,6.0467,212800.0
2009-02-10 14:10:00,6.96,6.99,6.92,6.95,133700.0,6.0554,6.0815,6.0206,6.0467,133700.0
2009-02-10 14:20:00,6.94,6.96,6.9,6.95,184700.0,6.038,6.0554,6.0032,6.0467,184700.0
2009-02-10 14:30:00,6.94,6.95,6.87,6.9,365100.0,6.038,6.0467,5.9771,6.0032,365100.0
2009-02-10 14:40:00,6.9,6.97,6.89,6.91,326700.0,6.0032,6.0641,5.9945,6.0119,326700.0
2009-02-10 14:50:00,6.91,6.92,6.85,6.86,164000.0,6.0119,6.0206,5.9597,5.9684,164000.0
2009-02-10 15:00:00,6.87,6.96,6.86,6.91,421600.0,5.9771,6.0554,5.9684,6.0119,421600.0
2009-02-10 15:10:00,6.92,6.92,6.87,6.9,200200.0,6.0206,6.0206,5.9771,6.0032,200200.0
2009-02-10 15:20:00,6.9,6.95,6.86,6.91,257400.0,6.0032,6.0467,5.9684,6.0119,257400.0
2009-02-10 15:30:00,6.91,6.94,6.84,6.85,281700.0,6.0119,6.038,5.951,5.9597,281700.0
2009-02-10 15:40:00,6.84,6.91,6.8,6.88,550900.0,5.951,6.0119,5.9162,5.9858,550900.0
2009-02-10 15:50:00,6.88,6.91,6.82,6.86,675700.0,5.9858,6.0119,5.9336,5.9684,675700.0
2009-02-11 09:30:00,7.0,7.02,6.71,6.86,296900.0,6.0902,6.1076,5.8379,5.9684,296900.0
2009-02-11 09:40:00,6.86,6.9,6.76,6.9,206600.0,5.9684,6.0032,5.8814,6.0032,206600.0
2009-02-11 09:50:00,6.9,6.9,6.76,6.79,266800.0,6.0032,6.0032,5.8814,5.9075,266800.0
2009-02-11 10:00:00,6.79,6.85,6.68,6.68,352000.0,5.9075,5.9597,5.8118,5.8118,352000.0
2009-02-11 10:10:00,6.68,6.73,6.67,6.68,299100.0,5.8118,5.8553,5.8031,5.8118,299100.0
2009-02-11 10:20:00,6.68,6.72,6.6,6.63,280400.0,5.8118,5.8466,5.7422,5.7683,280400.0
2009-02-11 10:30:00,6.62,6.65,6.51,6.55,551400.0,5.7596,5.7857,5.6639,5.6987,551400.0
2009-02-11 10:40:00,6.55,6.58,6.5,6.51,853300.0,5.6987,5.7248,5.6552,5.6639,853300.0
2009-02-11 10:50:00,6.51,6.64,6.51,6.59,440400.0,5.6639,5.777,5.6639,5.7335,440400.0
2009-02-11 11:00:00,6.59,6.64,6.56,6.59,680400.0,5.7335,5.777,5.7074,5.7335,680400.0
2009-02-11 11:10:00,6.59,6.62,6.56,6.6,626800.0,5.7335,5.7596,5.7074,5.7422,626800.0
2009-02-11 11:20:00,6.6,6.65,6.57,6.64,361900.0,5.7422,5.7857,5.7161,5.777,361900.0
2009-02-11 11:30:00,6.64,6.66,6.6,6.64,233700.0,5.777,5.7944,5.7422,5.777,233700.0
2009-02-11 11:40:00,6.63,6.64,6.61,6.63,225100.0,5.7683,5.777,5.7509,5.7683,225100.0
2009-02-11 11:50:00,6.64,6.65,6.61,6.64,129300.0,5.777,5.7857,5.7509,5.777,129300.0
2009-02-11 12:00:00,6.64,6.65,6.6,6.63,98000.0,5.777,5.7857,5.7422,5.7683,98000.0
2009-02-11 12:10:00,6.63,6.63,6.56,6.61,150600.0,5.7683,5.7683,5.7074,5.7509,150600.0
2009-02-11 12:20:00,6.61,6.61,6.52,6.56,575400.0,5.7509,5.7509,5.6726,5.7074,575400.0
2009-02-11 12:30:00,6.57,6.6,6.55,6.6,168200.0,5.7161,5.7422,5.6987,5.7422,168200.0
2009-02-11 12:40:00,6.6,6.64,6.59,6.64,147700.0,5.7422,5.777,5.7335,5.777,147700.0
2009-02-11 12:50:00,6.64,6.64,6.6,6.61,105500.0,5.777,5.777,5.7422,5.7509,105500.0
2009-02-11 13:00:00,6.61,6.61,6.55,6.56,117700.0,5.7509,5.7509,5.6987,5.7074,117700.0
2009-02-11 13:10:00,6.57,6.58,6.55,6.57,50400.0,5.7161,5.7248,5.6987,5.7161,50400.0
2009-02-11 13:20:00,6.56,6.57,6.55,6.55,227100.0,5.7074,5.7161,5.6987,5.6987,227100.0
2009-02-11 13:30:00,6.55,6.56,6.5,6.54,571500.0,5.6987,5.7074,5.6552,5.69,571500.0
2009-02-11 13:40:00,6.54,6.54,6.44,6.47,903900.0,5.69,5.69,5.603,5.6291,903900.0
2009-02-11 13:50:00,6.47,6.49,6.19,6.33,1515900.0,5.6291,5.6465,5.3855,5.5073,1515900.0
2009-02-11 14:00:00,6.33,6.4,6.3,6.34,328900.0,5.5073,5.5682,5.4812,5.516,328900.0
2009-02-11 14:10:00,6.34,6.35,6.2,6.25,439300.0,5.516,5.5247,5.3942,5.4377,439300.0
2009-02-11 14:20:00,6.25,6.26,6.16,6.25,695500.0,5.4377,5.4464,5.3594,5.4377,695500.0
2009-02-11 14:30:00,6.25,6.46,6.25,6.35,679000.0,5.4377,5.6204,5.4377,5.5247,679000.0
2009-02-11 14:40:00,6.36,6.4,6.35,6.4,151200.0,5.5334,5.5682,5.5247,5.5682,151200.0
2009-02-11 14:50:00,6.4,6.56,6.39,6.51,532400.0,5.5682,5.7074,5.5595,5.6639,532400.0
2009-02-11 15:00:00,6.51,6.53,6.4,6.4,240700.0,5.6639,5.6813,5.5682,5.5682,240700.0
2009-02-11 15:10:00,6.4,6.49,6.4,6.44,166400.0,5.5682,5.6465,5.5682,5.603,166400.0
2009-02-11 15:20:00,6.45,6.45,6.37,6.4,172200.0,5.6117,5.6117,5.5421,5.5682,172200.0
2009-02-11 15:30:00,6.4,6.42,6.31,6.39,380400.0,5.5682,5.5856,5.4899,5.5595,380400.0
2009-02-11 15:40:00,6.39,6.42,6.35,6.41,473100.0,5.5595,5.5856,5.5247,5.5769,473100.0
2009-02-11 15:50:00,6.41,6.47,6.41,6.45,946500.0,5.5769,5.6291,5.5769,5.6117,946500.0
2009-02-12 09:30:00,6.64,6.85,6.55,6.74,525000.0,5.777,5.9597,5.6987,5.864,525000.0
2009-02-12 09:40:00,6.75,6.75,6.65,6.68,185000.0,5.8727,5.8727,5.7857,5.8118,185000.0
2009-02-12 09:50:00,6.68,6.76,6.63,6.67,203700.0,5.8118,5.8814,5.7683,5.8031,203700.0
2009-02-12 10:00:00,6.67,6.74,6.61,6.74,221700.0,5.8031,5.864,5.7509,5.864,221700.0
2009-02-12 10:10:00,6.74,6.79,6.73,6.76,251600.0,5.864,5.9075,5.8553,5.8814,251600.0
2009-02-12 10:20:00,6.78,6.87,6.74,6.86,624900.0,5.8988,5.9771,5.864,5.9684,624900.0
2009-02-12 10:30:00,6.86,6.91,6.79,6.8,427600.0,5.9684,6.0119,5.9075,5.9162,427600.0
2009-02-12 10:40:00,6.8,6.86,6.75,6.82,334100.0,5.9162,5.9684,5.8727,5.9336,334100.0
2009-02-12 10:50:00,6.82,6.91,6.82,6.87,297600.0,5.9336,6.0119,5.9336,5.9771,297600.0
2009-02-12 11:00:00,6.88,6.88,6.81,6.86,225900.0,5.9858,5.9858,5.9249,5.9684,225900.0
2009-02-12 11:10:00,6.86,6.87,6.78,6.81,235900.0,5.9684,5.9771,5.8988,5.9249,235900.0
2009-02-12 11:20:00,6.81,6.82,6.75,6.77,217900.0,5.9249,5.9336,5.8727,5.8901,217900.0
2009-02-12 11:30:00,6.77,6.79,6.72,6.72,164800.0,5.8901,5.9075,5.8466,5.8466,164800.0
2009-02-12 11:40:00,6.72,6.76,6.71,6.75,169300.0,5.8466,5.8814,5.8379,5.8727,169300.0
2009-02-12 11:50:00,6.75,6.76,6.72,6.73,158600.0,5.8727,5.8814,5.8466,5.8553,158600.0
2009-02-12 12:00:00,6.74,6.77,6.7,6.7,113800.0,5.864,5.8901,5.8292,5.8292,113800.0
2009-02-12 12:10:00,6.71,6.73,6.66,6.71,152700.0,5.8379,5.8553,5.7944,5.8379,152700.0
2009-02-12 12:20:00,6.7,6.79,6.67,6.75,150700.0,5.8292,5.9075,5.8031,5.8727,150700.0
2009-02-12 12:30:00,6.75,6.75,6.71,6.71,51300.0,5.8727,5.8727,5.8379,5.8379,51300.0
2009-02-12 12:40:00,6.72,6.72,6.68,6.69,51700.0,5.8466,5.8466,5.8118,5.8205,51700.0
2009-02-12 12:50:00,6.68,6.69,6.66,6.66,56700.0,5.8118,5.8205,5.7944,5.7944,56700.0
2009-02-12 13:00:00,6.67,6.67,6.6,6.64,100500.0,5.8031,5.8031,5.7422,5.777,100500.0
2009-02-12 13:10:00,6.64,6.66,6.6,6.6,115400.0,5.777,5.7944,5.7422,5.7422,115400.0
2009-02-12 13:20:00,6.6,6.63,6.57,6.62,129700.0,5.7422,5.7683,5.7161,5.7596,129700.0
2009-02-12 13:30:00,6.62,6.64,6.55,6.56,114700.0,5.7596,5.777,5.6987,5.7074,114700.0
2009-02-12 13:40:00,6.56,6.57,6.52,6.54,73500.0,5.7074,5.7161,5.6726,5.69,73500.0
2009-02-12 13:50:00,6.55,6.62,6.55,6.6,124600.0,5.6987,5.7596,5.6987,5.7422,124600.0
2009-02-12 14:00:00,6.6,6.61,6.52,6.58,118700.0,5.7422,5.7509,5.6726,5.7248,118700.0
2009-02-12 14:10:00,6.58,6.67,6.55,6.63,101500.0,5.7248,5.8031,5.6987,5.7683,101500.0
2009-02-12 14:20:00,6.64,6.65,6.59,6.62,76500.0,5.777,5.7857,5.7335,5.7596,76500.0
2009-02-12 14:30:00,6.62,6.65,6.57,6.58,120500.0,5.7596,5.7857,5.7161,5.7248,120500.0
2009-02-12 14:40:00,6.59,6.59,6.54,6.57,109500.0,5.7335,5.7335,5.69,5.7161,109500.0
2009-02-12 14:50:00,6.57,6.61,6.54,6.59,123300.0,5.7161,5.7509,5.69,5.7335,123300.0
2009-02-12 15:00:00,6.59,6.64,6.58,6.64,158800.0,5.7335,5.777,5.7248,5.777,158800.0
2009-02-12 15:10:00,6.64,6.73,6.64,6.71,261700.0,5.777,5.8553,5.777,5.8379,261700.0
2009-02-12 15:20:00,6.72,6.87,6.69,6.87,316800.0,5.8466,5.9771,5.8205,5.9771,316800.0
2009-02-12 15:30:00,6.87,6.87,6.75,6.8,334000.0,5.9771,5.9771,5.8727,5.9162,334000.0
2009-02-12 15:40:00,6.8,6.93,6.79,6.91,653900.0,5.9162,6.0293,5.9075,6.0119,653900.0
2009-02-12 15:50:00,6.91,6.99,6.8,6.97,1061500.0,6.0119,6.0815,5.9162,6.0641,1061500.0
2009-02-13 09:30:00,7.07,7.07,6.72,6.76,269600.0,6.1511,6.1511,5.8466,5.8814,269600.0
2009-02-13 09:40:00,6.77,6.92,6.76,6.9,164900.0,5.8901,6.0206,5.8814,6.0032,164900.0
2009-02-13 09:50:00,6.91,6.98,6.89,6.97,234100.0,6.0119,6.0728,5.9945,6.0641,234100.0
2009-02-13 10:00:00,6.98,6.99,6.92,6.96,141200.0,6.0728,6.0815,6.0206,6.0554,141200.0
2009-02-13 10:10:00,6.95,7.04,6.95,6.97,241300.0,6.0467,6.125,6.0467,6.0641,241300.0
2009-02-13 10:20:00,6.97,7.05,6.97,7.03,210100.0,6.0641,6.1337,6.0641,6.1163,210100.0
2009-02-13 10:30:00,7.04,7.14,7.03,7.09,281700.0,6.125,6.212,6.1163,6.1685,281700.0
2009-02-13 10:40:00,7.09,7.14,7.01,7.03,248000.0,6.1685,6.212,6.0989,6.1163,248000.0
2009-02-13 10:50:00,7.03,7.22,7.02,7.21,370500.0,6.1163,6.2816,6.1076,6.2729,370500.0
2009-02-13 11:00:00,7.21,7.21,7.12,7.18,363300.0,6.2729,6.2729,6.1946,6.2468,363300.0
2009-02-13 11:10:00,7.19,7.2,7.11,7.14,268100.0,6.2555,6.2642,6.1859,6.212,268100.0
2009-02-13 11:20:00,7.14,7.2,7.1,7.16,215500.0,6.212,6.2642,6.1772,6.2294,215500.0
2009-02-13 11:30:00,7.16,7.24,7.15,7.24,226700.0,6.2294,6.299,6.2207,6.299,226700.0
2009-02-13 11:40:00,7.24,7.24,7.11,7.15,380800.0,6.299,6.299,6.1859,6.2207,380800.0
2009-02-13 11:50:00,7.16,7.2,7.14,7.16,236800.0,6.2294,6.2642,6.212,6.2294,236800.0
2009-02-13 12:00:00,7.16,7.2,7.14,7.19,135100.0,6.2294,6.2642,6.212,6.2555,135100.0
2009-02-13 12:10:00,7.18,7.21,7.16,7.2,227100.0,6.2468,6.2729,6.2294,6.2642,227100.0
2009-02-13 12:20:00,7.19,7.22,7.18,7.21,248700.0,6.2555,6.2816,6.2468,6.2729,248700.0
2009-02-13 12:30:00,7.21,7.22,7.14,7.15,503900.0,6.2729,6.2816,6.212,6.2207,503900.0
2009-02-13 12:40:00,7.15,7.16,7.1,7.13,129600.0,6.2207,6.2294,6.1772,6.2033,129600.0
2009-02-13 12:50:00,7.13,7.13,7.07,7.12,122900.0,6.2033,6.2033,6.1511,6.1946,122900.0
2009-02-13 13:00:00,7.12,7.18,7.12,7.17,120100.0,6.1946,6.2468,6.1946,6.2381,120100.0
2009-02-13 13:10:00,7.17,7.18,7.13,7.16,171200.0,6.2381,6.2468,6.2033,6.2294,171200.0
2009-02-13 13:20:00,7.17,7.22,7.15,7.21,323400.0,6.2381,6.2816,6.2207,6.2729,323400.0
2009-02-13 13:30:00,7.21,7.22,7.15,7.16,203500.0,6.2729,6.2816,6.2207,6.2294,203500.0
2009-02-13 13:40:00,7.16,7.2,7.15,7.2,137600.0,6.2294,6.2642,6.2207,6.2642,137600.0
2009-02-13 13:50:00,7.19,7.24,7.18,7.2,274300.0,6.2555,6.299,6.2468,6.2642,274300.0
2009-02-13 14:00:00,7.2,7.21,7.17,7.2,219500.0,6.2642,6.2729,6.2381,6.2642,219500.0
2009-02-13 14:10:00,7.2,7.2,7.09,7.12,478900.0,6.2642,6.2642,6.1685,6.1946,478900.0
2009-02-13 14:20:00,7.13,7.2,7.13,7.15,267100.0,6.2033,6.2642,6.2033,6.2207,267100.0
2009-02-13 14:30:00,7.16,7.17,7.08,7.1,346200.0,6.2294,6.2381,6.1598,6.1772,346200.0
2009-02-13 14:40:00,7.1,7.12,7.05,7.07,236600.0,6.1772,6.1946,6.1337,6.1511,236600.0
2009-02-13 14:50:00,7.07,7.11,7.06,7.09,229600.0,6.1511,6.1859,6.1424,6.1685,229600.0
2009-02-13 15:00:00,7.09,7.14,7.07,7.12,229400.0,6.1685,6.212,6.1511,6.1946,229400.0
2009-02-13 15:10:00,7.12,7.14,7.07,7.12,283400.0,6.1946,6.212,6.1511,6.1946,283400.0
2009-02-13 15:20:00,7.12,7.2,7.12,7.19,331300.0,6.1946,6.2642,6.1946,6.2555,331300.0
2009-02-13 15:30:00,7.19,7.2,7.12,7.14,375400.0,6.2555,6.2642,6.1946,6.212,375400.0
2009-02-13 15:40:00,7.14,7.2,7.11,7.16,578900.0,6.212,6.2642,6.1859,6.2294,578900.0
2009-02-13 15:50:00,7.16,7.17,7.13,7.13,542100.0,6.2294,6.2381,6.2033,6.2033,542100.0
2009-02-17 09:30:00,6.81,6.83,6.65,6.66,211100.0,5.9249,5.9423,5.7857,5.7944,211100.0
2009-02-17 09:40:00,6.65,6.73,6.6,6.7,285800.0,5.7857,5.8553,5.7422,5.8292,285800.0
2009-02-17 09:50:00,6.7,6.71,6.5,6.5,450100.0,5.8292,5.8379,5.6552,5.6552,450100.0
2009-02-17 10:00:00,6.5,6.52,6.43,6.49,407800.0,5.6552,5.6726,5.5943,5.6465,407800.0
2009-02-17 10:10:00,6.49,6.51,6.4,6.44,429400.0,5.6465,5.6639,5.5682,5.603,429400.0
2009-02-17 10:20:00,6.44,6.55,6.44,6.54,277200.0,5.603,5.6987,5.603,5.69,277200.0
2009-02-17 10:30:00,6.54,6.55,6.48,6.51,216000.0,5.69,5.6987,5.6378,5.6639,216000.0
2009-02-17 10:40:00,6.51,6.55,6.47,6.52,299700.0,5.6639,5.6987,5.6291,5.6726,299700.0
2009-02-17 10:50:00,6.51,6.67,6.51,6.66,416100.0,5.6639,5.8031,5.6639,5.7944,416100.0
2009-02-17 11:00:00,6.66,6.67,6.55,6.6,345400.0,5.7944,5.8031,5.6987,5.7422,345400.0
2009-02-17 11:10:00,6.61,6.66,6.58,6.63,177400.0,5.7509,5.7944,5.7248,5.7683,177400.0
2009-02-17 11:20:00,6.63,6.66,6.6,6.63,262500.0,5.7683,5.7944,5.7422,5.7683,262500.0
2009-02-17 11:30:00,6.64,6.64,6.55,6.6,257100.0,5.777,5.777,5.6987,5.7422,257100.0
2009-02-17 11:40:00,6.6,6.6,6.58,6.59,74500.0,5.7422,5.7422,5.7248,5.7335,74500.0
2009-02-17 11:50:00,6.59,6.6,6.57,6.58,184500.0,5.7335,5.7422,5.7161,5.7248,184500.0
2009-02-17 12:00:00,6.58,6.62,6.56,6.6,152700.0,5.7248,5.7596,5.7074,5.7422,152700.0
2009-02-17 12:10:00,6.61,6.63,6.59,6.6,57500.0,5.7509,5.7683,5.7335,5.7422,57500.0
2009-02-17 12:20:00,6.61,6.61,6.53,6.53,96200.0,5.7509,5.7509,5.6813,5.6813,96200.0
2009-02-17 12:30:00,6.54,6.56,6.51,6.54,116200.0,5.69,5.7074,5.6639,5.69,116200.0
2009-02-17 12:40:00,6.54,6.58,6.53,6.55,90100.0,5.69,5.7248,5.6813,5.6987,90100.0
2009-02-17 12:50:00,6.56,6.57,6.53,6.55,46500.0,5.7074,5.7161,5.6813,5.6987,46500.0
2009-02-17 13:00:00,6.55,6.56,6.5,6.52,92200.0,5.6987,5.7074,5.6552,5.6726,92200.0
2009-02-17 13:10:00,6.51,6.53,6.5,6.51,79700.0,5.6639,5.6813,5.6552,5.6639,79700.0
2009-02-17 13:20:00,6.51,6.51,6.38,6.44,482200.0,5.6639,5.6639,5.5508,5.603,482200.0
2009-02-17 13:30:00,6.43,6.48,6.41,6.45,157900.0,5.5943,5.6378,5.5769,5.6117,157900.0
2009-02-17 13:40:00,6.46,6.52,6.44,6.5,153100.0,5.6204,5.6726,5.603,5.6552,153100.0
2009-02-17 13:50:00,6.49,6.51,6.47,6.48,96300.0,5.6465,5.6639,5.6291,5.6378,96300.0
2009-02-17 14:00:00,6.49,6.5,6.44,6.5,110300.0,5.6465,5.6552,5.603,5.6552,110300.0
2009-02-17 14:10:00,6.5,6.5,6.49,6.5,50500.0,5.6552,5.6552,5.6465,5.6552,50500.0
2009-02-17 14:20:00,6.5,6.5,6.46,6.48,182000.0,5.6552,5.6552,5.6204,5.6378,182000.0
2009-02-17 14:30:00,6.48,6.51,6.47,6.5,200500.0,5.6378,5.6639,5.6291,5.6552,200500.0
2009-02-17 14:40:00,6.51,6.54,6.47,6.49,338300.0,5.6639,5.69,5.6291,5.6465,338300.0
2009-02-17 14:50:00,6.49,6.52,6.45,6.48,290300.0,5.6465,5.6726,5.6117,5.6378,290300.0
2009-02-17 15:00:00,6.48,6.5,6.46,6.47,225100.0,5.6378,5.6552,5.6204,5.6291,225100.0
2009-02-17 15:10:00,6.47,6.47,6.42,6.44,281400.0,5.6291,5.6291,5.5856,5.603,281400.0
2009-02-17 15:20:00,6.43,6.47,6.4,6.43,262400.0,5.5943,5.6291,5.5682,5.5943,262400.0
2009-02-17 15:30:00,6.43,6.51,6.42,6.48,495600.0,5.5943,5.6639,5.5856,5.6378,495600.0
2009-02-17 15:40:00,6.48,6.5,6.38,6.38,568400.0,5.6378,5.6552,5.5508,5.5508,568400.0
2009-02-17 15:50:00,6.38,6.39,6.33,6.34,646100.0,5.5508,5.5595,5.5073,5.516,646100.0
2009-02-18 09:30:00,6.4,6.44,6.32,6.41,225100.0,5.5682,5.603,5.4986,5.5769,225100.0
2009-02-18 09:40:00,6.4,6.46,6.35,6.38,273400.0,5.5682,5.6204,5.5247,5.5508,273400.0
2009-02-18 09:50:00,6.39,6.39,6.17,6.2,265600.0,5.5595,5.5595,5.3681,5.3942,265600.0
2009-02-18 10:00:00,6.2,6.21,6.01,6.06,444000.0,5.3942,5.4029,5.2289,5.2724,444000.0
2009-02-18 10:10:00,6.06,6.09,5.97,6.04,761300.0,5.2724,5.2985,5.1941,5.255,761300.0
2009-02-18 10:20:00,6.03,6.07,5.95,5.97,538300.0,5.2463,5.2811,5.1767,5.1941,538300.0
2009-02-18 10:30:00,5.96,5.98,5.87,5.91,834500.0,5.1854,5.2028,5.107,5.1418,834500.0
2009-02-18 10:40:00,5.91,5.94,5.89,5.91,640400.0,5.1418,5.168,5.1244,5.1418,640400.0
2009-02-18 10:50:00,5.92,5.95,5.9,5.93,767900.0,5.1505,5.1767,5.1331,5.1592,767900.0
2009-02-18 11:00:00,5.93,5.97,5.9,5.97,730000.0,5.1592,5.1941,5.1331,5.1941,730000.0
2009-02-18 11:10:00,5.97,6.0,5.93,5.99,634500.0,5.1941,5.2202,5.1592,5.2115,634500.0
2009-02-18 11:20:00,6.0,6.03,5.95,5.97,380700.0,5.2202,5.2463,5.1767,5.1941,380700.0
2009-02-18 11:30:00,5.98,6.0,5.97,6.0,305100.0,5.2028,5.2202,5.1941,5.2202,305100.0
2009-02-18 11:40:00,5.99,6.0,5.97,5.99,258900.0,5.2115,5.2202,5.1941,5.2115,258900.0
2009-02-18 11:50:00,5.99,6.0,5.97,5.99,216900.0,5.2115,5.2202,5.1941,5.2115,216900.0
2009-02-18 12:00:00,5.98,6.0,5.94,5.99,331000.0,5.2028,5.2202,5.168,5.2115,331000.0
2009-02-18 12:10:00,6.0,6.0,5.96,5.97,212200.0,5.2202,5.2202,5.1854,5.1941,212200.0
2009-02-18 12:20:00,5.96,5.97,5.95,5.95,151500.0,5.1854,5.1941,5.1767,5.1767,151500.0
2009-02-18 12:30:00,5.95,5.98,5.9,5.92,199700.0,5.1767,5.2028,5.1331,5.1505,199700.0
2009-02-18 12:40:00,5.92,5.94,5.88,5.88,685900.0,5.1505,5.168,5.1157,5.1157,685900.0
2009-02-18 12:50:00,5.88,5.91,5.85,5.89,711900.0,5.1157,5.1418,5.0896,5.1244,711900.0
2009-02-18 13:00:00,5.89,5.92,5.85,5.89,504000.0,5.1244,5.1505,5.0896,5.1244,504000.0
2009-02-18 13:10:00,5.9,5.95,5.89,5.91,245900.0,5.1331,5.1767,5.1244,5.1418,245900.0
2009-02-18 13:20:00,5.9,5.92,5.87,5.92,184000.0,5.1331,5.1505,5.107,5.1505,184000.0
2009-02-18 13:30:00,5.92,5.92,5.85,5.85,297400.0,5.1505,5.1505,5.0896,5.0896,297400.0
2009-02-18 13:40:00,5.85,5.89,5.85,5.87,155100.0,5.0896,5.1244,5.0896,5.107,155100.0
2009-02-18 13:50:00,5.87,5.9,5.85,5.86,398700.0,5.107,5.1331,5.0896,5.0983,398700.0
2009-02-18 14:00:00,5.86,5.89,5.85,5.87,437500.0,5.0983,5.1244,5.0896,5.107,437500.0
2009-02-18 14:10:00,5.87,5.88,5.68,5.68,686700.0,5.107,5.1157,4.9417,4.9417,686700.0
2009-02-18 14:20:00,5.68,5.75,5.67,5.7,452700.0,4.9417,5.0026,4.933,4.9591,452700.0
2009-02-18 14:30:00,5.71,5.72,5.68,5.69,572600.0,4.9678,4.9765,4.9417,4.9504,572600.0
2009-02-18 14:40:00,5.69,5.7,5.61,5.63,489600.0,4.9504,4.9591,4.8808,4.8982,489600.0
2009-02-18 14:50:00,5.64,5.64,5.43,5.5,1122300.0,4.9069,4.9069,4.7242,4.7851,1122300.0
2009-02-18 15:00:00,5.5,5.6,5.47,5.55,1509700.0,4.7851,4.8721,4.759,4.8286,1509700.0
2009-02-18 15:10:00,5.54,5.65,5.52,5.6,895100.0,4.8199,4.9156,4.8025,4.8721,895100.0
2009-02-18 15:20:00,5.61,5.7,5.6,5.66,1182300.0,4.8808,4.9591,4.8721,4.9243,1182300.0
2009-02-18 15:30:00,5.65,5.68,5.62,5.64,474400.0,4.9156,4.9417,4.8895,4.9069,474400.0
2009-02-18 15:40:00,5.64,5.71,5.63,5.69,801200.0,4.9069,4.9678,4.8982,4.9504,801200.0
2009-02-18 15:50:00,5.69,5.75,5.68,5.71,1038000.0,4.9504,5.0026,4.9417,4.9678,1038000.0
2009-02-19 09:30:00,5.89,6.1,5.72,5.75,719900.0,5.1244,5.3072,4.9765,5.0026,719900.0
2009-02-19 09:40:00,5.75,5.93,5.74,5.92,332600.0,5.0026,5.1592,4.9939,5.1505,332600.0
2009-02-19 09:50:00,5.92,6.03,5.91,6.02,480100.0,5.1505,5.2463,5.1418,5.2376,480100.0
2009-02-19 10:00:00,6.03,6.08,5.99,6.01,678000.0,5.2463,5.2898,5.2115,5.2289,678000.0
2009-02-19 10:10:00,6.01,6.05,5.99,6.0,416200.0,5.2289,5.2637,5.2115,5.2202,416200.0
2009-02-19 10:20:00,6.0,6.02,5.95,5.99,366400.0,5.2202,5.2376,5.1767,5.2115,366400.0
2009-02-19 10:30:00,5.99,6.0,5.89,5.97,330500.0,5.2115,5.2202,5.1244,5.1941,330500.0
2009-02-19 10:40:00,5.97,6.0,5.96,5.99,290500.0,5.1941,5.2202,5.1854,5.2115,290500.0
2009-02-19 10:50:00,5.99,6.01,5.95,5.99,338700.0,5.2115,5.2289,5.1767,5.2115,338700.0
2009-02-19 11:00:00,6.0,6.0,5.96,5.97,355000.0,5.2202,5.2202,5.1854,5.1941,355000.0
2009-02-19 11:10:00,5.97,6.0,5.97,5.99,223800.0,5.1941,5.2202,5.1941,5.2115,223800.0
2009-02-19 11:20:00,5.99,6.0,5.93,5.97,264000.0,5.2115,5.2202,5.1592,5.1941,264000.0
2009-02-19 11:30:00,5.96,5.97,5.9,5.94,307400.0,5.1854,5.1941,5.1331,5.168,307400.0
2009-02-19 11:40:00,5.94,5.96,5.89,5.89,248100.0,5.168,5.1854,5.1244,5.1244,248100.0
2009-02-19 11:50:00,5.89,5.93,5.86,5.88,375400.0,5.1244,5.1592,5.0983,5.1157,375400.0
2009-02-19 12:00:00,5.87,5.88,5.82,5.87,216100.0,5.107,5.1157,5.0635,5.107,216100.0
2009-02-19 12:10:00,5.87,5.9,5.84,5.88,225900.0,5.107,5.1331,5.0809,5.1157,225900.0
2009-02-19 12:20:00,5.88,5.9,5.83,5.84,313800.0,5.1157,5.1331,5.0722,5.0809,313800.0
2009-02-19 12:30:00,5.84,5.88,5.83,5.88,132000.0,5.0809,5.1157,5.0722,5.1157,132000.0
2009-02-19 12:40:00,5.88,5.89,5.87,5.89,56200.0,5.1157,5.1244,5.107,5.1244,56200.0
2009-02-19 12:50:00,5.88,5.89,5.88,5.88,76800.0,5.1157,5.1244,5.1157,5.1157,76800.0
2009-02-19 13:00:00,5.88,5.91,5.84,5.9,244000.0,5.1157,5.1418,5.0809,5.1331,244000.0
2009-02-19 13:10:00,5.9,5.96,5.9,5.93,145900.0,5.1331,5.1854,5.1331,5.1592,145900.0
2009-02-19 13:20:00,5.93,5.94,5.89,5.93,161800.0,5.1592,5.168,5.1244,5.1592,161800.0
2009-02-19 13:30:00,5.92,5.95,5.91,5.95,241800.0,5.1505,5.1767,5.1418,5.1767,241800.0
2009-02-19 13:40:00,5.95,5.95,5.89,5.89,151700.0,5.1767,5.1767,5.1244,5.1244,151700.0
2009-02-19 13:50:00,5.9,5.9,5.86,5.88,138400.0,5.1331,5.1331,5.0983,5.1157,138400.0
2009-02-19 14:00:00,5.88,5.93,5.88,5.89,179200.0,5.1157,5.1592,5.1157,5.1244,179200.0
2009-02-19 14:10:00,5.89,5.89,5.86,5.86,137100.0,5.1244,5.1244,5.0983,5.0983,137100.0
2009-02-19 14:20:00,5.87,5.89,5.86,5.88,114400.0,5.107,5.1244,5.0983,5.1157,114400.0
2009-02-19 14:30:00,5.88,5.9,5.88,5.9,94400.0,5.1157,5.1331,5.1157,5.1331,94400.0
2009-02-19 14:40:00,5.89,5.9,5.81,5.81,223800.0,5.1244,5.1331,5.0548,5.0548,223800.0
2009-02-19 14:50:00,5.81,5.82,5.78,5.81,232600.0,5.0548,5.0635,5.0287,5.0548,232600.0
2009-02-19 15:00:00,5.8,5.82,5.75,5.77,221900.0,5.0461,5.0635,5.0026,5.02,221900.0
2009-02-19 15:10:00,5.76,5.77,5.69,5.71,305400.0,5.0113,5.02,4.9504,4.9678,305400.0
2009-02-19 15:20:00,5.7,5.76,5.69,5.76,298800.0,4.9591,5.0113,4.9504,5.0113,298800.0
2009-02-19 15:30:00,5.76,5.76,5.66,5.68,450500.0,5.0113,5.0113,4.9243,4.9417,450500.0
2009-02-19 15:40:00,5.68,5.79,5.66,5.77,505900.0,4.9417,5.0374,4.9243,5.02,505900.0
2009-02-19 15:50:00,5.77,5.8,5.72,5.73,495400.0,5.02,5.0461,4.9765,4.9852,495400.0
2009-02-20 09:30:00,5.7,5.7,5.44,5.55,489600.0,4.9591,4.9591,4.7329,4.8286,489600.0
2009-02-20 09:40:00,5.55,5.57,5.5,5.5,197700.0,4.8286,4.846,4.7851,4.7851,197700.0
2009-02-20 09:50:00,5.5,5.51,5.39,5.39,311500.0,4.7851,4.7938,4.6894,4.6894,311500.0
2009-02-20 10:00:00,5.4,5.45,5.34,5.35,275100.0,4.6981,4.7416,4.6459,4.6546,275100.0
2009-02-20 10:10:00,5.34,5.39,5.24,5.25,516500.0,4.6459,4.6894,4.5589,4.5676,516500.0
2009-02-20 10:20:00,5.25,5.26,5.2,5.23,706000.0,4.5676,4.5763,4.5241,4.5502,706000.0
2009-02-20 10:30:00,5.23,5.36,5.21,5.32,415300.0,4.5502,4.6633,4.5328,4.6285,415300.0
2009-02-20 10:40:00,5.32,5.36,5.29,5.29,332400.0,4.6285,4.6633,4.6024,4.6024,332400.0
2009-02-20 10:50:00,5.29,5.29,5.19,5.22,570100.0,4.6024,4.6024,4.5154,4.5415,570100.0
2009-02-20 11:00:00,5.22,5.26,5.18,5.21,809200.0,4.5415,4.5763,4.5067,4.5328,809200.0
2009-02-20 11:10:00,5.21,5.22,5.13,5.18,558200.0,4.5328,4.5415,4.4632,4.5067,558200.0
2009-02-20 11:20:00,5.18,5.2,5.15,5.18,357200.0,4.5067,4.5241,4.4806,4.5067,357200.0
2009-02-20 11:30:00,5.18,5.23,5.12,5.13,1059900.0,4.5067,4.5502,4.4545,4.4632,1059900.0
2009-02-20 11:40:00,5.14,5.17,5.11,5.13,298800.0,4.4719,4.498,4.4458,4.4632,298800.0
2009-02-20 11:50:00,5.14,5.14,5.03,5.04,419700.0,4.4719,4.4719,4.3762,4.3849,419700.0
2009-02-20 12:00:00,5.05,5.2,5.03,5.18,390800.0,4.3936,4.5241,4.3762,4.5067,390800.0
2009-02-20 12:10:00,5.18,5.22,5.14,5.15,221300.0,4.5067,4.5415,4.4719,4.4806,221300.0
2009-02-20 12:20:00,5.16,5.16,5.1,5.1,257600.0,4.4893,4.4893,4.4371,4.4371,257600.0
2009-02-20 12:30:00,5.1,5.12,5.07,5.07,149300.0,4.4371,4.4545,4.411,4.411,149300.0
2009-02-20 12:40:00,5.08,5.08,4.99,5.0,462500.0,4.4197,4.4197,4.3414,4.3501,462500.0
2009-02-20 12:50:00,5.0,5.0,4.88,4.9,361600.0,4.3501,4.3501,4.2457,4.2631,361600.0
2009-02-20 13:00:00,4.9,5.0,4.86,4.96,595100.0,4.2631,4.3501,4.2283,4.3153,595100.0
2009-02-20 13:10:00,4.96,4.97,4.89,4.89,296900.0,4.3153,4.324,4.2544,4.2544,296900.0
2009-02-20 13:20:00,4.89,4.94,4.89,4.93,262400.0,4.2544,4.2979,4.2544,4.2892,262400.0
2009-02-20 13:30:00,4.92,4.99,4.92,4.99,327000.0,4.2805,4.3414,4.2805,4.3414,327000.0
2009-02-20 13:40:00,4.98,5.0,4.95,5.0,194400.0,4.3327,4.3501,4.3066,4.3501,194400.0
2009-02-20 13:50:00,5.0,5.07,4.99,5.05,424300.0,4.3501,4.411,4.3414,4.3936,424300.0
2009-02-20 14:00:00,5.05,5.06,4.99,5.03,343200.0,4.3936,4.4023,4.3414,4.3762,343200.0
2009-02-20 14:10:00,5.03,5.16,5.02,5.13,248900.0,4.3762,4.4893,4.3675,4.4632,248900.0
2009-02-20 14:20:00,5.13,5.23,5.11,5.18,474700.0,4.4632,4.5502,4.4458,4.5067,474700.0
2009-02-20 14:30:00,5.19,5.26,5.18,5.23,643200.0,4.5154,4.5763,4.5067,4.5502,643200.0
2009-02-20 14:40:00,5.23,5.34,5.19,5.33,373700.0,4.5502,4.6459,4.5154,4.6372,373700.0
2009-02-20 14:50:00,5.33,5.48,5.31,5.46,1049100.0,4.6372,4.7677,4.6198,4.7503,1049100.0
2009-02-20 15:00:00,5.45,5.55,5.34,5.54,819500.0,4.7416,4.8286,4.6459,4.8199,819500.0
2009-02-20 15:10:00,5.54,5.64,5.48,5.64,732300.0,4.8199,4.9069,4.7677,4.9069,732300.0
2009-02-20 15:20:00,5.64,5.74,5.62,5.64,923700.0,4.9069,4.9939,4.8895,4.9069,923700.0
2009-02-20 15:30:00,5.64,5.65,5.5,5.5,658000.0,4.9069,4.9156,4.7851,4.7851,658000.0
2009-02-20 15:40:00,5.5,5.5,5.45,5.45,655300.0,4.7851,4.7851,4.7416,4.7416,655300.0
2009-02-20 15:50:00,5.45,5.59,5.45,5.55,976400.0,4.7416,4.8634,4.7416,4.8286,976400.0
2009-02-23 09:30:00,5.82,6.22,5.7,6.2,734400.0,5.0635,5.4116,4.9591,5.3942,734400.0
2009-02-23 09:40:00,6.19,6.22,5.93,5.94,497300.0,5.3855,5.4116,5.1592,5.168,497300.0
2009-02-23 09:50:00,5.93,5.93,5.77,5.81,542400.0,5.1592,5.1592,5.02,5.0548,542400.0
2009-02-23 10:00:00,5.82,5.94,5.73,5.78,530700.0,5.0635,5.168,4.9852,5.0287,530700.0
2009-02-23 10:10:00,5.78,5.79,5.66,5.68,314100.0,5.0287,5.0374,4.9243,4.9417,314100.0
2009-02-23 10:20:00,5.68,5.87,5.68,5.86,344800.0,4.9417,5.107,4.9417,5.0983,344800.0
2009-02-23 10:30:00,5.87,5.88,5.68,5.68,417800.0,5.107,5.1157,4.9417,4.9417,417800.0
2009-02-23 10:40:00,5.68,5.74,5.63,5.71,481600.0,4.9417,4.9939,4.8982,4.9678,481600.0
2009-02-23 10:50:00,5.71,5.72,5.61,5.63,433900.0,4.9678,4.9765,4.8808,4.8982,433900.0
2009-02-23 11:00:00,5.64,5.69,5.62,5.67,331600.0,4.9069,4.9504,4.8895,4.933,331600.0
2009-02-23 11:10:00,5.68,5.74,5.67,5.73,243800.0,4.9417,4.9939,4.933,4.9852,243800.0
2009-02-23 11:20:00,5.73,5.82,5.71,5.71,327900.0,4.9852,5.0635,4.9678,4.9678,327900.0
2009-02-23 11:30:00,5.71,5.8,5.66,5.79,362200.0,4.9678,5.0461,4.9243,5.0374,362200.0
2009-02-23 11:40:00,5.79,5.79,5.72,5.74,150700.0,5.0374,5.0374,4.9765,4.9939,150700.0
2009-02-23 11:50:00,5.74,5.76,5.68,5.68,195100.0,4.9939,5.0113,4.9417,4.9417,195100.0
2009-02-23 12:00:00,5.69,5.75,5.68,5.74,250900.0,4.9504,5.0026,4.9417,4.9939,250900.0
2009-02-23 12:10:00,5.74,5.79,5.74,5.78,266300.0,4.9939,5.0374,4.9939,5.0287,266300.0
2009-02-23 12:20:00,5.78,5.81,5.78,5.79,194600.0,5.0287,5.0548,5.0287,5.0374,194600.0
2009-02-23 12:30:00,5.78,5.82,5.77,5.8,134900.0,5.0287,5.0635,5.02,5.0461,134900.0
2009-02-23 12:40:00,5.8,5.8,5.74,5.74,191900.0,5.0461,5.0461,4.9939,4.9939,191900.0
2009-02-23 12:50:00,5.74,5.77,5.73,5.73,174800.0,4.9939,5.02,4.9852,4.9852,174800.0
2009-02-23 13:00:00,5.73,5.85,5.73,5.85,180900.0,4.9852,5.0896,4.9852,5.0896,180900.0
2009-02-23 13:10:00,5.85,5.9,5.85,5.85,368300.0,5.0896,5.1331,5.0896,5.0896,368300.0
2009-02-23 13:20:00,5.86,5.9,5.83,5.89,256300.0,5.0983,5.1331,5.0722,5.1244,256300.0
2009-02-23 13:30:00,5.88,5.94,5.85,5.94,252800.0,5.1157,5.168,5.0896,5.168,252800.0
2009-02-23 13:40:00,5.94,6.06,5.93,6.05,334300.0,5.168,5.2724,5.1592,5.2637,334300.0
2009-02-23 13:50:00,6.05,6.06,5.98,5.99,620500.0,5.2637,5.2724,5.2028,5.2115,620500.0
2009-02-23 14:00:00,5.99,6.06,5.95,5.98,417600.0,5.2115,5.2724,5.1767,5.2028,417600.0
2009-02-23 14:10:00,5.97,6.06,5.95,6.06,426400.0,5.1941,5.2724,5.1767,5.2724,426400.0
2009-02-23 14:20:00,6.05,6.21,6.03,6.21,745300.0,5.2637,5.4029,5.2463,5.4029,745300.0
2009-02-23 14:30:00,6.21,6.28,6.1,6.1,714100.0,5.4029,5.4638,5.3072,5.3072,714100.0
2009-02-23 14:40:00,6.1,6.1,5.95,5.98,445400.0,5.3072,5.3072,5.1767,5.2028,445400.0
2009-02-23 14:50:00,5.99,6.0,5.82,5.91,426500.0,5.2115,5.2202,5.0635,5.1418,426500.0
2009-02-23 15:00:00,5.91,5.95,5.82,5.91,405800.0,5.1418,5.1767,5.0635,5.1418,405800.0
2009-02-23 15:10:00,5.9,5.92,5.83,5.83,338000.0,5.1331,5.1505,5.0722,5.0722,338000.0
2009-02-23 15:20:00,5.83,5.85,5.73,5.8,362400.0,5.0722,5.0896,4.9852,5.0461,362400.0
2009-02-23 15:30:00,5.8,5.91,5.78,5.79,393200.0,5.0461,5.1418,5.0287,5.0374,393200.0
2009-02-23 15:40:00,5.79,5.8,5.71,5.73,513500.0,5.0374,5.0461,4.9678,4.9852,513500.0
2009-02-23 15:50:00,5.73,5.74,5.66,5.71,1323700.0,4.9852,4.9939,4.9243,4.9678,1323700.0
2009-02-24 09:30:00,5.98,5.99,5.52,5.76,441000.0,5.2028,5.2115,4.8025,5.0113,441000.0
2009-02-24 09:40:00,5.76,5.98,5.76,5.87,576700.0,5.0113,5.2028,5.0113,5.107,576700.0
2009-02-24 09:50:00,5.87,6.04,5.86,5.92,635200.0,5.107,5.255,5.0983,5.1505,635200.0
2009-02-24 10:00:00,5.91,5.94,5.85,5.92,381000.0,5.1418,5.168,5.0896,5.1505,381000.0
2009-02-24 10:10:00,5.93,5.99,5.81,5.86,262200.0,5.1592,5.2115,5.0548,5.0983,262200.0
2009-02-24 10:20:00,5.86,5.91,5.82,5.89,162000.0,5.0983,5.1418,5.0635,5.1244,162000.0
2009-02-24 10:30:00,5.9,5.97,5.9,5.91,193800.0,5.1331,5.1941,5.1331,5.1418,193800.0
2009-02-24 10:40:00,5.91,5.99,5.9,5.99,130900.0,5.1418,5.2115,5.1331,5.2115,130900.0
2009-02-24 10:50:00,5.98,5.99,5.91,5.92,250700.0,5.2028,5.2115,5.1418,5.1505,250700.0
2009-02-24 11:00:00,5.92,5.94,5.85,5.86,132400.0,5.1505,5.168,5.0896,5.0983,132400.0
2009-02-24 11:10:00,5.85,5.86,5.81,5.81,379900.0,5.0896,5.0983,5.0548,5.0548,379900.0
2009-02-24 11:20:00,5.82,5.82,5.74,5.75,236600.0,5.0635,5.0635,4.9939,5.0026,236600.0
2009-02-24 11:30:00,5.74,5.77,5.68,5.74,258200.0,4.9939,5.02,4.9417,4.9939,258200.0
2009-02-24 11:40:00,5.75,5.79,5.73,5.73,185600.0,5.0026,5.0374,4.9852,4.9852,185600.0
2009-02-24 11:50:00,5.72,5.72,5.67,5.7,183000.0,4.9765,4.9765,4.933,4.9591,183000.0
2009-02-24 12:00:00,5.69,5.76,5.69,5.72,107800.0,4.9504,5.0113,4.9504,4.9765,107800.0
2009-02-24 12:10:00,5.72,5.72,5.68,5.68,87700.0,4.9765,4.9765,4.9417,4.9417,87700.0
2009-02-24 12:20:00,5.68,5.7,5.62,5.65,199700.0,4.9417,4.9591,4.8895,4.9156,199700.0
2009-02-24 12:30:00,5.65,5.7,5.65,5.68,136400.0,4.9156,4.9591,4.9156,4.9417,136400.0
2009-02-24 12:40:00,5.68,5.7,5.66,5.7,100200.0,4.9417,4.9591,4.9243,4.9591,100200.0
2009-02-24 12:50:00,5.7,5.72,5.68,5.71,129400.0,4.9591,4.9765,4.9417,4.9678,129400.0
2009-02-24 13:00:00,5.7,5.77,5.7,5.75,111100.0,4.9591,5.02,4.9591,5.0026,111100.0
2009-02-24 13:10:00,5.75,5.75,5.68,5.69,177700.0,5.0026,5.0026,4.9417,4.9504,177700.0
2009-02-24 13:20:00,5.69,5.8,5.69,5.78,346100.0,4.9504,5.0461,4.9504,5.0287,346100.0
2009-02-24 13:30:00,5.78,5.8,5.75,5.79,128500.0,5.0287,5.0461,5.0026,5.0374,128500.0
2009-02-24 13:40:00,5.79,5.8,5.74,5.78,121400.0,5.0374,5.0461,4.9939,5.0287,121400.0
2009-02-24 13:50:00,5.78,5.82,5.78,5.79,162800.0,5.0287,5.0635,5.0287,5.0374,162800.0
2009-02-24 14:00:00,5.8,5.84,5.78,5.83,148500.0,5.0461,5.0809,5.0287,5.0722,148500.0
2009-02-24 14:10:00,5.82,5.88,5.78,5.85,296100.0,5.0635,5.1157,5.0287,5.0896,296100.0
2009-02-24 14:20:00,5.86,5.87,5.82,5.84,181800.0,5.0983,5.107,5.0635,5.0809,181800.0
2009-02-24 14:30:00,5.85,5.9,5.81,5.88,301900.0,5.0896,5.1331,5.0548,5.1157,301900.0
2009-02-24 14:40:00,5.88,5.9,5.87,5.9,224800.0,5.1157,5.1331,5.107,5.1331,224800.0
2009-02-24 14:50:00,5.9,5.97,5.87,5.92,437700.0,5.1331,5.1941,5.107,5.1505,437700.0
2009-02-24 15:00:00,5.91,6.02,5.91,6.0,460600.0,5.1418,5.2376,5.1418,5.2202,460600.0
2009-02-24 15:10:00,6.0,6.02,5.95,5.98,306900.0,5.2202,5.2376,5.1767,5.2028,306900.0
2009-02-24 15:20:00,5.98,5.99,5.9,5.92,418300.0,5.2028,5.2115,5.1331,5.1505,418300.0
2009-02-24 15:30:00,5.92,5.96,5.88,5.96,327600.0,5.1505,5.1854,5.1157,5.1854,327600.0
2009-02-24 15:40:00,5.96,5.96,5.93,5.96,310900.0,5.1854,5.1854,5.1592,5.1854,310900.0
2009-02-24 15:50:00,5.96,5.96,5.92,5.95,620800.0,5.1854,5.1854,5.1505,5.1767,620800.0
2009-02-25 09:30:00,6.01,6.01,5.65,5.71,315600.0,5.2289,5.2289,4.9156,4.9678,315600.0
2009-02-25 09:40:00,5.71,5.82,5.65,5.72,261300.0,4.9678,5.0635,4.9156,4.9765,261300.0
2009-02-25 09:50:00,5.72,5.74,5.69,5.7,270100.0,4.9765,4.9939,4.9504,4.9591,270100.0
2009-02-25 10:00:00,5.7,5.7,5.5,5.53,343700.0,4.9591,4.9591,4.7851,4.8112,343700.0
2009-02-25 10:10:00,5.54,5.55,5.5,5.52,166000.0,4.8199,4.8286,4.7851,4.8025,166000.0
2009-02-25 10:20:00,5.52,5.61,5.51,5.6,199700.0,4.8025,4.8808,4.7938,4.8721,199700.0
2009-02-25 10:30:00,5.6,5.6,5.52,5.52,131300.0,4.8721,4.8721,4.8025,4.8025,131300.0
2009-02-25 10:40:00,5.53,5.53,5.45,5.47,241500.0,4.8112,4.8112,4.7416,4.759,241500.0
2009-02-25 10:50:00,5.48,5.57,5.46,5.57,322600.0,4.7677,4.846,4.7503,4.846,322600.0
2009-02-25 11:00:00,5.57,5.67,5.55,5.65,198900.0,4.846,4.933,4.8286,4.9156,198900.0
2009-02-25 11:10:00,5.65,5.66,5.57,5.59,205800.0,4.9156,4.9243,4.846,4.8634,205800.0
2009-02-25 11:20:00,5.59,5.69,5.57,5.65,172000.0,4.8634,4.9504,4.846,4.9156,172000.0
2009-02-25 11:30:00,5.66,5.7,5.64,5.68,187700.0,4.9243,4.9591,4.9069,4.9417,187700.0
2009-02-25 11:40:00,5.68,5.79,5.66,5.73,261400.0,4.9417,5.0374,4.9243,4.9852,261400.0
2009-02-25 11:50:00,5.74,5.74,5.57,5.57,291800.0,4.9939,4.9939,4.846,4.846,291800.0
2009-02-25 12:00:00,5.57,5.64,5.57,5.6,158100.0,4.846,4.9069,4.846,4.8721,158100.0
2009-02-25 12:10:00,5.6,5.62,5.54,5.54,135000.0,4.8721,4.8895,4.8199,4.8199,135000.0
2009-02-25 12:20:00,5.54,5.58,5.51,5.54,129200.0,4.8199,4.8547,4.7938,4.8199,129200.0
2009-02-25 12:30:00,5.54,5.58,5.52,5.57,151000.0,4.8199,4.8547,4.8025,4.846,151000.0
2009-02-25 12:40:00,5.57,5.58,5.49,5.49,286600.0,4.846,4.8547,4.7764,4.7764,286600.0
2009-02-25 12:50:00,5.49,5.55,5.47,5.53,170800.0,4.7764,4.8286,4.759,4.8112,170800.0
2009-02-25 13:00:00,5.52,5.59,5.52,5.56,131100.0,4.8025,4.8634,4.8025,4.8373,131100.0
2009-02-25 13:10:00,5.57,5.57,5.51,5.55,69600.0,4.846,4.846,4.7938,4.8286,69600.0
2009-02-25 13:20:00,5.54,5.55,5.5,5.54,111700.0,4.8199,4.8286,4.7851,4.8199,111700.0
2009-02-25 13:30:00,5.53,5.61,5.5,5.56,179200.0,4.8112,4.8808,4.7851,4.8373,179200.0
2009-02-25 13:40:00,5.55,5.66,5.55,5.65,176300.0,4.8286,4.9243,4.8286,4.9156,176300.0
2009-02-25 13:50:00,5.65,5.74,5.61,5.68,236600.0,4.9156,4.9939,4.8808,4.9417,236600.0
2009-02-25 14:00:00,5.68,5.7,5.53,5.57,214800.0,4.9417,4.9591,4.8112,4.846,214800.0
2009-02-25 14:10:00,5.57,5.61,5.52,5.55,230000.0,4.846,4.8808,4.8025,4.8286,230000.0
2009-02-25 14:20:00,5.55,5.62,5.53,5.57,238400.0,4.8286,4.8895,4.8112,4.846,238400.0
2009-02-25 14:30:00,5.57,5.6,5.56,5.57,131200.0,4.846,4.8721,4.8373,4.846,131200.0
2009-02-25 14:40:00,5.58,5.67,5.57,5.62,246800.0,4.8547,4.933,4.846,4.8895,246800.0
2009-02-25 14:50:00,5.63,5.72,5.6,5.64,311100.0,4.8982,4.9765,4.8721,4.9069,311100.0
2009-02-25 15:00:00,5.64,5.79,5.62,5.76,368000.0,4.9069,5.0374,4.8895,5.0113,368000.0
2009-02-25 15:10:00,5.77,5.85,5.68,5.8,320600.0,5.02,5.0896,4.9417,5.0461,320600.0
2009-02-25 15:20:00,5.8,5.85,5.78,5.78,289700.0,5.0461,5.0896,5.0287,5.0287,289700.0
2009-02-25 15:30:00,5.78,5.83,5.74,5.77,322900.0,5.0287,5.0722,4.9939,5.02,322900.0
2009-02-25 15:40:00,5.77,5.79,5.71,5.72,568100.0,5.02,5.0374,4.9678,4.9765,568100.0
2009-02-25 15:50:00,5.72,5.73,5.69,5.7,836800.0,4.9765,4.9852,4.9504,4.9591,836800.0
2009-02-26 09:30:00,5.85,5.85,5.57,5.69,503100.0,5.0896,5.0896,4.846,4.9504,503100.0
2009-02-26 09:40:00,5.69,5.7,5.39,5.4,596200.0,4.9504,4.9591,4.6894,4.6981,596200.0
2009-02-26 09:50:00,5.4,5.51,5.38,5.5,680800.0,4.6981,4.7938,4.6807,4.7851,680800.0
2009-02-26 10:00:00,5.49,5.58,5.48,5.51,420900.0,4.7764,4.8547,4.7677,4.7938,420900.0
2009-02-26 10:10:00,5.51,5.58,5.43,5.56,338400.0,4.7938,4.8547,4.7242,4.8373,338400.0
2009-02-26 10:20:00,5.56,5.62,5.54,5.59,206500.0,4.8373,4.8895,4.8199,4.8634,206500.0
2009-02-26 10:30:00,5.59,5.68,5.54,5.64,271300.0,4.8634,4.9417,4.8199,4.9069,271300.0
2009-02-26 10:40:00,5.65,5.72,5.63,5.7,295800.0,4.9156,4.9765,4.8982,4.9591,295800.0
2009-02-26 10:50:00,5.7,5.73,5.6,5.73,296300.0,4.9591,4.9852,4.8721,4.9852,296300.0
2009-02-26 11:00:00,5.73,5.75,5.64,5.66,226700.0,4.9852,5.0026,4.9069,4.9243,226700.0
2009-02-26 11:10:00,5.66,5.78,5.65,5.78,293300.0,4.9243,5.0287,4.9156,5.0287,293300.0
2009-02-26 11:20:00,5.79,5.87,5.79,5.83,446100.0,5.0374,5.107,5.0374,5.0722,446100.0
2009-02-26 11:30:00,5.84,5.85,5.79,5.84,236000.0,5.0809,5.0896,5.0374,5.0809,236000.0
2009-02-26 11:40:00,5.83,5.85,5.77,5.82,347600.0,5.0722,5.0896,5.02,5.0635,347600.0
2009-02-26 11:50:00,5.81,5.85,5.81,5.83,121000.0,5.0548,5.0896,5.0548,5.0722,121000.0
2009-02-26 12:00:00,5.83,5.91,5.83,5.91,124500.0,5.0722,5.1418,5.0722,5.1418,124500.0
2009-02-26 12:10:00,5.91,5.93,5.85,5.89,269000.0,5.1418,5.1592,5.0896,5.1244,269000.0
2009-02-26 12:20:00,5.88,5.89,5.8,5.83,244800.0,5.1157,5.1244,5.0461,5.0722,244800.0
2009-02-26 12:30:00,5.83,5.87,5.81,5.86,233000.0,5.0722,5.107,5.0548,5.0983,233000.0
2009-02-26 12:40:00,5.85,5.9,5.85,5.88,130300.0,5.0896,5.1331,5.0896,5.1157,130300.0
2009-02-26 12:50:00,5.89,5.9,5.82,5.88,151000.0,5.1244,5.1331,5.0635,5.1157,151000.0
2009-02-26 13:00:00,5.89,5.9,5.85,5.85,146800.0,5.1244,5.1331,5.0896,5.0896,146800.0
2009-02-26 13:10:00,5.85,5.86,5.81,5.81,228100.0,5.0896,5.0983,5.0548,5.0548,228100.0
2009-02-26 13:20:00,5.82,5.9,5.81,5.86,334900.0,5.0635,5.1331,5.0548,5.0983,334900.0
2009-02-26 13:30:00,5.86,5.89,5.85,5.87,134000.0,5.0983,5.1244,5.0896,5.107,134000.0
2009-02-26 13:40:00,5.87,5.95,5.87,5.93,174300.0,5.107,5.1767,5.107,5.1592,174300.0
2009-02-26 13:50:00,5.93,5.98,5.91,5.93,197300.0,5.1592,5.2028,5.1418,5.1592,197300.0
2009-02-26 14:00:00,5.93,5.93,5.86,5.91,209700.0,5.1592,5.1592,5.0983,5.1418,209700.0
2009-02-26 14:10:00,5.92,5.96,5.91,5.95,227800.0,5.1505,5.1854,5.1418,5.1767,227800.0
2009-02-26 14:20:00,5.95,6.0,5.9,5.95,356700.0,5.1767,5.2202,5.1331,5.1767,356700.0
2009-02-26 14:30:00,5.94,5.95,5.85,5.89,332200.0,5.168,5.1767,5.0896,5.1244,332200.0
2009-02-26 14:40:00,5.89,5.91,5.84,5.89,199600.0,5.1244,5.1418,5.0809,5.1244,199600.0
2009-02-26 14:50:00,5.9,5.9,5.75,5.78,236900.0,5.1331,5.1331,5.0026,5.0287,236900.0
2009-02-26 15:00:00,5.77,5.77,5.69,5.72,181700.0,5.02,5.02,4.9504,4.9765,181700.0
2009-02-26 15:10:00,5.71,5.72,5.55,5.56,320100.0,4.9678,4.9765,4.8286,4.8373,320100.0
2009-02-26 15:20:00,5.56,5.64,5.53,5.57,297400.0,4.8373,4.9069,4.8112,4.846,297400.0
2009-02-26 15:30:00,5.58,5.71,5.57,5.69,479500.0,4.8547,4.9678,4.846,4.9504,479500.0
2009-02-26 15:40:00,5.69,5.72,5.62,5.67,632200.0,4.9504,4.9765,4.8895,4.933,632200.0
2009-02-26 15:50:00,5.67,5.69,5.64,5.69,1181700.0,4.933,4.9504,4.9069,4.9504,1181700.0
2009-02-27 09:30:00,5.5,5.5,5.05,5.15,1174600.0,4.7851,4.7851,4.3936,4.4806,1174600.0
2009-02-27 09:40:00,5.14,5.23,5.01,5.11,884200.0,4.4719,4.5502,4.3588,4.4458,884200.0
2009-02-27 09:50:00,5.11,5.15,5.03,5.09,685400.0,4.4458,4.4806,4.3762,4.4284,685400.0
2009-02-27 10:00:00,5.08,5.19,5.08,5.19,846400.0,4.4197,4.5154,4.4197,4.5154,846400.0
2009-02-27 10:10:00,5.19,5.2,5.13,5.17,1124600.0,4.5154,4.5241,4.4632,4.498,1124600.0
2009-02-27 10:20:00,5.17,5.2,5.16,5.17,431100.0,4.498,4.5241,4.4893,4.498,431100.0
2009-02-27 10:30:00,5.17,5.19,5.11,5.12,657700.0,4.498,4.5154,4.4458,4.4545,657700.0
2009-02-27 10:40:00,5.12,5.13,5.06,5.11,595300.0,4.4545,4.4632,4.4023,4.4458,595300.0
2009-02-27 10:50:00,5.12,5.12,5.08,5.1,244900.0,4.4545,4.4545,4.4197,4.4371,244900.0
2009-02-27 11:00:00,5.09,5.11,5.07,5.1,406400.0,4.4284,4.4458,4.411,4.4371,406400.0
2009-02-27 11:10:00,5.09,5.1,5.04,5.05,243000.0,4.4284,4.4371,4.3849,4.3936,243000.0
2009-02-27 11:20:00,5.05,5.11,5.04,5.07,349500.0,4.3936,4.4458,4.3849,4.411,349500.0
2009-02-27 11:30:00,5.07,5.07,5.01,5.02,216900.0,4.411,4.411,4.3588,4.3675,216900.0
2009-02-27 11:40:00,5.01,5.05,5.0,5.04,509300.0,4.3588,4.3936,4.3501,4.3849,509300.0
2009-02-27 11:50:00,5.04,5.06,5.01,5.05,266900.0,4.3849,4.4023,4.3588,4.3936,266900.0
2009-02-27 12:00:00,5.06,5.07,5.01,5.07,320100.0,4.4023,4.411,4.3588,4.411,320100.0
2009-02-27 12:10:00,5.07,5.08,5.01,5.02,284000.0,4.411,4.4197,4.3588,4.3675,284000.0
2009-02-27 12:20:00,5.01,5.04,5.0,5.02,209400.0,4.3588,4.3849,4.3501,4.3675,209400.0
2009-02-27 12:30:00,5.01,5.04,5.0,5.03,533100.0,4.3588,4.3849,4.3501,4.3762,533100.0
2009-02-27 12:40:00,5.03,5.05,5.0,5.05,1248100.0,4.3762,4.3936,4.3501,4.3936,1248100.0
2009-02-27 12:50:00,5.04,5.1,5.04,5.09,469600.0,4.3849,4.4371,4.3849,4.4284,469600.0
2009-02-27 13:00:00,5.1,5.11,5.09,5.1,273600.0,4.4371,4.4458,4.4284,4.4371,273600.0
2009-02-27 13:10:00,5.1,5.11,5.04,5.05,408500.0,4.4371,4.4458,4.3849,4.3936,408500.0
2009-02-27 13:20:00,5.05,5.06,5.02,5.05,171800.0,4.3936,4.4023,4.3675,4.3936,171800.0
2009-02-27 13:30:00,5.05,5.05,4.97,4.99,672000.0,4.3936,4.3936,4.324,4.3414,672000.0
2009-02-27 13:40:00,4.99,5.01,4.97,5.01,567600.0,4.3414,4.3588,4.324,4.3588,567600.0
2009-02-27 13:50:00,5.01,5.07,5.01,5.06,517500.0,4.3588,4.411,4.3588,4.4023,517500.0
2009-02-27 14:00:00,5.07,5.12,5.06,5.09,501500.0,4.411,4.4545,4.4023,4.4284,501500.0
2009-02-27 14:10:00,5.09,5.11,5.05,5.07,453600.0,4.4284,4.4458,4.3936,4.411,453600.0
2009-02-27 14:20:00,5.07,5.09,5.03,5.03,176700.0,4.411,4.4284,4.3762,4.3762,176700.0
2009-02-27 14:30:00,5.03,5.04,4.96,4.99,377500.0,4.3762,4.3849,4.3153,4.3414,377500.0
2009-02-27 14:40:00,4.99,5.03,4.99,5.01,277300.0,4.3414,4.3762,4.3414,4.3588,277300.0
2009-02-27 14:50:00,5.02,5.05,5.01,5.01,248800.0,4.3675,4.3936,4.3588,4.3588,248800.0
2009-02-27 15:00:00,5.01,5.02,4.99,5.0,323800.0,4.3588,4.3675,4.3414,4.3501,323800.0
2009-02-27 15:10:00,5.0,5.0,4.95,4.98,417700.0,4.3501,4.3501,4.3066,4.3327,417700.0
2009-02-27 15:20:00,4.99,5.0,4.95,5.0,723500.0,4.3414,4.3501,4.3066,4.3501,723500.0
2009-02-27 15:30:00,5.0,5.01,4.97,5.0,550000.0,4.3501,4.3588,4.324,4.3501,550000.0
2009-02-27 15:40:00,4.99,5.02,4.99,5.0,735900.0,4.3414,4.3675,4.3414,4.3501,735900.0
2009-02-27 15:50:00,5.0,5.03,5.0,5.02,1643900.0,4.3501,4.3762,4.3501,4.3675,1643900.0
2009-03-02 09:30:00,4.85,4.95,4.83,4.83,659200.0,4.2196,4.3066,4.2022,4.2022,659200.0
2009-03-02 09:40:00,4.84,4.89,4.84,4.86,304200.0,4.2109,4.2544,4.2109,4.2283,304200.0
2009-03-02 09:50:00,4.86,4.89,4.85,4.87,277100.0,4.2283,4.2544,4.2196,4.237,277100.0
2009-03-02 10:00:00,4.88,4.9,4.81,4.81,355600.0,4.2457,4.2631,4.1848,4.1848,355600.0
2009-03-02 10:10:00,4.81,4.81,4.61,4.68,870600.0,4.1848,4.1848,4.0108,4.0717,870600.0
2009-03-02 10:20:00,4.68,4.75,4.68,4.69,337000.0,4.0717,4.1326,4.0717,4.0804,337000.0
2009-03-02 10:30:00,4.7,4.77,4.69,4.72,309300.0,4.0891,4.15,4.0804,4.1065,309300.0
2009-03-02 10:40:00,4.72,4.72,4.67,4.7,266300.0,4.1065,4.1065,4.063,4.0891,266300.0
2009-03-02 10:50:00,4.7,4.74,4.69,4.74,221000.0,4.0891,4.1239,4.0804,4.1239,221000.0
2009-03-02 11:00:00,4.74,4.81,4.73,4.8,285900.0,4.1239,4.1848,4.1152,4.1761,285900.0
2009-03-02 11:10:00,4.8,4.8,4.75,4.75,248700.0,4.1761,4.1761,4.1326,4.1326,248700.0
2009-03-02 11:20:00,4.74,4.78,4.71,4.73,224700.0,4.1239,4.1587,4.0978,4.1152,224700.0
2009-03-02 11:30:00,4.74,4.74,4.65,4.68,257600.0,4.1239,4.1239,4.0456,4.0717,257600.0
2009-03-02 11:40:00,4.68,4.71,4.62,4.64,351900.0,4.0717,4.0978,4.0195,4.0369,351900.0
2009-03-02 11:50:00,4.64,4.65,4.57,4.59,1001200.0,4.0369,4.0456,3.976,3.9934,1001200.0
2009-03-02 12:00:00,4.59,4.63,4.57,4.63,354500.0,3.9934,4.0282,3.976,4.0282,354500.0
2009-03-02 12:10:00,4.63,4.66,4.63,4.65,150700.0,4.0282,4.0543,4.0282,4.0456,150700.0
2009-03-02 12:20:00,4.66,4.72,4.65,4.72,167600.0,4.0543,4.1065,4.0456,4.1065,167600.0
2009-03-02 12:30:00,4.71,4.75,4.67,4.68,222700.0,4.0978,4.1326,4.063,4.0717,222700.0
2009-03-02 12:40:00,4.68,4.71,4.66,4.71,133400.0,4.0717,4.0978,4.0543,4.0978,133400.0
2009-03-02 12:50:00,4.71,4.71,4.66,4.66,152100.0,4.0978,4.0978,4.0543,4.0543,152100.0
2009-03-02 13:00:00,4.67,4.7,4.65,4.66,148200.0,4.063,4.0891,4.0456,4.0543,148200.0
2009-03-02 13:10:00,4.66,4.7,4.65,4.69,108500.0,4.0543,4.0891,4.0456,4.0804,108500.0
2009-03-02 13:20:00,4.69,4.71,4.68,4.7,104000.0,4.0804,4.0978,4.0717,4.0891,104000.0
2009-03-02 13:30:00,4.7,4.74,4.69,4.73,164700.0,4.0891,4.1239,4.0804,4.1152,164700.0
2009-03-02 13:40:00,4.73,4.73,4.69,4.73,130000.0,4.1152,4.1152,4.0804,4.1152,130000.0
2009-03-02 13:50:00,4.74,4.75,4.71,4.75,109400.0,4.1239,4.1326,4.0978,4.1326,109400.0
2009-03-02 14:00:00,4.75,4.78,4.74,4.77,158500.0,4.1326,4.1587,4.1239,4.15,158500.0
2009-03-02 14:10:00,4.76,4.77,4.74,4.76,135800.0,4.1413,4.15,4.1239,4.1413,135800.0
2009-03-02 14:20:00,4.76,4.77,4.71,4.72,140100.0,4.1413,4.15,4.0978,4.1065,140100.0
2009-03-02 14:30:00,4.71,4.77,4.68,4.76,210800.0,4.0978,4.15,4.0717,4.1413,210800.0
2009-03-02 14:40:00,4.75,4.76,4.71,4.71,229700.0,4.1326,4.1413,4.0978,4.0978,229700.0
2009-03-02 14:50:00,4.72,4.76,4.71,4.73,172700.0,4.1065,4.1413,4.0978,4.1152,172700.0
2009-03-02 15:00:00,4.73,4.74,4.67,4.67,216000.0,4.1152,4.1239,4.063,4.063,216000.0
2009-03-02 15:10:00,4.67,4.68,4.62,4.62,300000.0,4.063,4.0717,4.0195,4.0195,300000.0
2009-03-02 15:20:00,4.61,4.66,4.6,4.61,431000.0,4.0108,4.0543,4.0021,4.0108,431000.0
2009-03-02 15:30:00,4.62,4.64,4.58,4.58,333100.0,4.0195,4.0369,3.9847,3.9847,333100.0
2009-03-02 15:40:00,4.58,4.6,4.54,4.54,421600.0,3.9847,4.0021,3.9499,3.9499,421600.0
2009-03-02 15:50:00,4.54,4.59,4.53,4.59,779700.0,3.9499,3.9934,3.9412,3.9934,779700.0
2009-03-03 09:30:00,4.62,4.76,4.46,4.54,572800.0,4.0195,4.1413,3.8803,3.9499,572800.0
2009-03-03 09:40:00,4.53,4.54,4.44,4.44,374100.0,3.9412,3.9499,3.8629,3.8629,374100.0
2009-03-03 09:50:00,4.44,4.5,4.35,4.35,456700.0,3.8629,3.9151,3.7846,3.7846,456700.0
2009-03-03 10:00:00,4.35,4.37,4.24,4.24,1067000.0,3.7846,3.802,3.6889,3.6889,1067000.0
2009-03-03 10:10:00,4.24,4.25,4.0,4.13,1468500.0,3.6889,3.6976,3.4801,3.5932,1468500.0
2009-03-03 10:20:00,4.13,4.13,3.98,3.98,1030500.0,3.5932,3.5932,3.4627,3.4627,1030500.0
2009-03-03 10:30:00,3.98,4.13,3.95,4.13,1246000.0,3.4627,3.5932,3.4366,3.5932,1246000.0
2009-03-03 10:40:00,4.13,4.22,4.12,4.17,1292000.0,3.5932,3.6715,3.5845,3.628,1292000.0
2009-03-03 10:50:00,4.17,4.18,4.07,4.08,662400.0,3.628,3.6367,3.541,3.5497,662400.0
2009-03-03 11:00:00,4.09,4.11,4.01,4.05,651000.0,3.5584,3.5758,3.4888,3.5236,651000.0
2009-03-03 11:10:00,4.06,4.06,3.99,4.0,807500.0,3.5323,3.5323,3.4714,3.4801,807500.0
2009-03-03 11:20:00,4.01,4.05,4.0,4.04,514900.0,3.4888,3.5236,3.4801,3.5149,514900.0
2009-03-03 11:30:00,4.05,4.05,4.0,4.0,263800.0,3.5236,3.5236,3.4801,3.4801,263800.0
2009-03-03 11:40:00,4.0,4.01,3.99,4.0,350300.0,3.4801,3.4888,3.4714,3.4801,350300.0
2009-03-03 11:50:00,4.0,4.0,3.98,4.0,304500.0,3.4801,3.4801,3.4627,3.4801,304500.0
2009-03-03 12:00:00,4.0,4.0,3.98,3.98,213400.0,3.4801,3.4801,3.4627,3.4627,213400.0
2009-03-03 12:10:00,3.99,4.0,3.95,4.0,415900.0,3.4714,3.4801,3.4366,3.4801,415900.0
2009-03-03 12:20:00,4.0,4.1,3.99,4.09,431800.0,3.4801,3.5671,3.4714,3.5584,431800.0
2009-03-03 12:30:00,4.08,4.09,4.04,4.08,200000.0,3.5497,3.5584,3.5149,3.5497,200000.0
2009-03-03 12:40:00,4.09,4.11,4.07,4.09,257700.0,3.5584,3.5758,3.541,3.5584,257700.0
2009-03-03 12:50:00,4.09,4.09,4.04,4.08,173300.0,3.5584,3.5584,3.5149,3.5497,173300.0
2009-03-03 13:00:00,4.08,4.09,4.07,4.09,199600.0,3.5497,3.5584,3.541,3.5584,199600.0
2009-03-03 13:10:00,4.09,4.1,4.08,4.1,177700.0,3.5584,3.5671,3.5497,3.5671,177700.0
2009-03-03 13:20:00,4.1,4.1,4.08,4.1,111800.0,3.5671,3.5671,3.5497,3.5671,111800.0
2009-03-03 13:30:00,4.1,4.1,4.06,4.09,161200.0,3.5671,3.5671,3.5323,3.5584,161200.0
2009-03-03 13:40:00,4.09,4.1,4.08,4.1,125300.0,3.5584,3.5671,3.5497,3.5671,125300.0
2009-03-03 13:50:00,4.1,4.1,4.09,4.1,144500.0,3.5671,3.5671,3.5584,3.5671,144500.0
2009-03-03 14:00:00,4.1,4.1,4.09,4.09,149000.0,3.5671,3.5671,3.5584,3.5584,149000.0
2009-03-03 14:10:00,4.1,4.1,4.05,4.08,224300.0,3.5671,3.5671,3.5236,3.5497,224300.0
2009-03-03 14:20:00,4.08,4.08,4.04,4.05,265500.0,3.5497,3.5497,3.5149,3.5236,265500.0
2009-03-03 14:30:00,4.05,4.24,4.04,4.21,1139100.0,3.5236,3.6889,3.5149,3.6628,1139100.0
2009-03-03 14:40:00,4.21,4.35,4.19,4.25,1266100.0,3.6628,3.7846,3.6454,3.6976,1266100.0
2009-03-03 14:50:00,4.24,4.4,4.24,4.38,671000.0,3.6889,3.8281,3.6889,3.8107,671000.0
2009-03-03 15:00:00,4.38,4.39,4.25,4.25,618900.0,3.8107,3.8194,3.6976,3.6976,618900.0
2009-03-03 15:10:00,4.26,4.29,4.2,4.21,444500.0,3.7063,3.7324,3.6541,3.6628,444500.0
2009-03-03 15:20:00,4.2,4.23,4.16,4.19,494300.0,3.6541,3.6802,3.6193,3.6454,494300.0
2009-03-03 15:30:00,4.2,4.22,4.14,4.19,534600.0,3.6541,3.6715,3.6019,3.6454,534600.0
2009-03-03 15:40:00,4.19,4.25,4.16,4.23,817700.0,3.6454,3.6976,3.6193,3.6802,817700.0
2009-03-03 15:50:00,4.24,4.28,4.18,4.26,1207600.0,3.6889,3.7237,3.6367,3.7063,1207600.0
2009-03-04 09:30:00,4.4,4.96,4.32,4.95,1720700.0,3.8281,4.3153,3.7585,4.3066,1720700.0
2009-03-04 09:40:00,4.96,4.99,4.66,4.75,936800.0,4.3153,4.3414,4.0543,4.1326,936800.0
2009-03-04 09:50:00,4.74,4.76,4.54,4.54,656100.0,4.1239,4.1413,3.9499,3.9499,656100.0
2009-03-04 10:00:00,4.54,4.72,4.53,4.61,440100.0,3.9499,4.1065,3.9412,4.0108,440100.0
2009-03-04 10:10:00,4.61,4.63,4.56,4.61,466400.0,4.0108,4.0282,3.9673,4.0108,466400.0
2009-03-04 10:20:00,4.61,4.63,4.54,4.56,383300.0,4.0108,4.0282,3.9499,3.9673,383300.0
2009-03-04 10:30:00,4.56,4.57,4.36,4.4,679800.0,3.9673,3.976,3.7933,3.8281,679800.0
2009-03-04 10:40:00,4.4,4.6,4.4,4.6,707800.0,3.8281,4.0021,3.8281,4.0021,707800.0
2009-03-04 10:50:00,4.6,4.6,4.42,4.43,391900.0,4.0021,4.0021,3.8455,3.8542,391900.0
2009-03-04 11:00:00,4.43,4.51,4.42,4.48,228000.0,3.8542,3.9238,3.8455,3.8977,228000.0
2009-03-04 11:10:00,4.48,4.51,4.4,4.4,205300.0,3.8977,3.9238,3.8281,3.8281,205300.0
2009-03-04 11:20:00,4.41,4.5,4.41,4.46,208500.0,3.8368,3.9151,3.8368,3.8803,208500.0
2009-03-04 11:30:00,4.46,4.5,4.44,4.5,136000.0,3.8803,3.9151,3.8629,3.9151,136000.0
2009-03-04 11:40:00,4.5,4.5,4.47,4.5,150000.0,3.9151,3.9151,3.889,3.9151,150000.0
2009-03-04 11:50:00,4.5,4.5,4.48,4.48,147200.0,3.9151,3.9151,3.8977,3.8977,147200.0
2009-03-04 12:00:00,4.49,4.49,4.41,4.43,241600.0,3.9064,3.9064,3.8368,3.8542,241600.0
2009-03-04 12:10:00,4.43,4.46,4.42,4.44,94000.0,3.8542,3.8803,3.8455,3.8629,94000.0
2009-03-04 12:20:00,4.45,4.46,4.44,4.45,87800.0,3.8716,3.8803,3.8629,3.8716,87800.0
2009-03-04 12:30:00,4.46,4.5,4.46,4.5,134600.0,3.8803,3.9151,3.8803,3.9151,134600.0
2009-03-04 12:40:00,4.5,4.5,4.42,4.43,256800.0,3.9151,3.9151,3.8455,3.8542,256800.0
2009-03-04 12:50:00,4.43,4.46,4.41,4.43,137600.0,3.8542,3.8803,3.8368,3.8542,137600.0
2009-03-04 13:00:00,4.43,4.44,4.41,4.43,91700.0,3.8542,3.8629,3.8368,3.8542,91700.0
2009-03-04 13:10:00,4.43,4.43,4.34,4.38,222700.0,3.8542,3.8542,3.7759,3.8107,222700.0
2009-03-04 13:20:00,4.37,4.4,4.37,4.39,95500.0,3.802,3.8281,3.802,3.8194,95500.0
2009-03-04 13:30:00,4.39,4.42,4.35,4.4,269700.0,3.8194,3.8455,3.7846,3.8281,269700.0
2009-03-04 13:40:00,4.4,4.43,4.4,4.43,151200.0,3.8281,3.8542,3.8281,3.8542,151200.0
2009-03-04 13:50:00,4.43,4.44,4.41,4.43,121600.0,3.8542,3.8629,3.8368,3.8542,121600.0
2009-03-04 14:00:00,4.43,4.45,4.41,4.45,166500.0,3.8542,3.8716,3.8368,3.8716,166500.0
2009-03-04 14:10:00,4.45,4.5,4.43,4.46,502700.0,3.8716,3.9151,3.8542,3.8803,502700.0
2009-03-04 14:20:00,4.47,4.49,4.45,4.47,279900.0,3.889,3.9064,3.8716,3.889,279900.0
2009-03-04 14:30:00,4.48,4.5,4.44,4.5,346500.0,3.8977,3.9151,3.8629,3.9151,346500.0
2009-03-04 14:40:00,4.49,4.54,4.46,4.51,769800.0,3.9064,3.9499,3.8803,3.9238,769800.0
2009-03-04 14:50:00,4.51,4.56,4.51,4.53,407800.0,3.9238,3.9673,3.9238,3.9412,407800.0
2009-03-04 15:00:00,4.53,4.57,4.5,4.5,560800.0,3.9412,3.976,3.9151,3.9151,560800.0
2009-03-04 15:10:00,4.51,4.58,4.5,4.55,389000.0,3.9238,3.9847,3.9151,3.9586,389000.0
2009-03-04 15:20:00,4.55,4.55,4.47,4.49,471200.0,3.9586,3.9586,3.889,3.9064,471200.0
2009-03-04 15:30:00,4.49,4.52,4.47,4.47,488800.0,3.9064,3.9325,3.889,3.889,488800.0
2009-03-04 15:40:00,4.48,4.5,4.46,4.47,322800.0,3.8977,3.9151,3.8803,3.889,322800.0
2009-03-04 15:50:00,4.47,4.49,4.44,4.45,454000.0,3.889,3.9064,3.8629,3.8716,454000.0
2009-03-05 09:30:00,4.29,4.35,4.07,4.09,596400.0,3.7324,3.7846,3.541,3.5584,596400.0
2009-03-05 09:40:00,4.08,4.16,4.06,4.12,342300.0,3.5497,3.6193,3.5323,3.5845,342300.0
2009-03-05 09:50:00,4.11,4.13,4.06,4.07,314200.0,3.5758,3.5932,3.5323,3.541,314200.0
2009-03-05 10:00:00,4.08,4.1,4.05,4.07,355200.0,3.5497,3.5671,3.5236,3.541,355200.0
2009-03-05 10:10:00,4.07,4.1,4.05,4.08,273500.0,3.541,3.5671,3.5236,3.5497,273500.0
2009-03-05 10:20:00,4.08,4.08,4.01,4.01,381400.0,3.5497,3.5497,3.4888,3.4888,381400.0
2009-03-05 10:30:00,4.02,4.04,3.97,3.98,891600.0,3.4975,3.5149,3.454,3.4627,891600.0
2009-03-05 10:40:00,3.98,4.0,3.94,3.94,527900.0,3.4627,3.4801,3.4279,3.4279,527900.0
2009-03-05 10:50:00,3.94,3.99,3.93,3.99,447100.0,3.4279,3.4714,3.4192,3.4714,447100.0
2009-03-05 11:00:00,3.98,4.0,3.98,3.98,167600.0,3.4627,3.4801,3.4627,3.4627,167600.0
2009-03-05 11:10:00,3.99,3.99,3.94,3.94,316700.0,3.4714,3.4714,3.4279,3.4279,316700.0
2009-03-05 11:20:00,3.94,3.96,3.94,3.95,217600.0,3.4279,3.4453,3.4279,3.4366,217600.0
2009-03-05 11:30:00,3.94,3.95,3.93,3.93,164900.0,3.4279,3.4366,3.4192,3.4192,164900.0
2009-03-05 11:40:00,3.93,3.95,3.93,3.95,194400.0,3.4192,3.4366,3.4192,3.4366,194400.0
2009-03-05 11:50:00,3.95,3.95,3.91,3.92,347900.0,3.4366,3.4366,3.4018,3.4105,347900.0
2009-03-05 12:00:00,3.91,3.92,3.91,3.91,209700.0,3.4018,3.4105,3.4018,3.4018,209700.0
2009-03-05 12:10:00,3.91,3.93,3.87,3.89,687500.0,3.4018,3.4192,3.367,3.3844,687500.0
2009-03-05 12:20:00,3.9,3.9,3.87,3.88,210400.0,3.3931,3.3931,3.367,3.3757,210400.0
2009-03-05 12:30:00,3.88,3.89,3.87,3.87,208400.0,3.3757,3.3844,3.367,3.367,208400.0
2009-03-05 12:40:00,3.87,3.88,3.86,3.86,261600.0,3.367,3.3757,3.3583,3.3583,261600.0
2009-03-05 12:50:00,3.87,3.87,3.85,3.87,216800.0,3.367,3.367,3.3496,3.367,216800.0
2009-03-05 13:00:00,3.87,3.94,3.86,3.94,204000.0,3.367,3.4279,3.3583,3.4279,204000.0
2009-03-05 13:10:00,3.94,3.98,3.93,3.95,284900.0,3.4279,3.4627,3.4192,3.4366,284900.0
2009-03-05 13:20:00,3.95,3.96,3.92,3.95,311600.0,3.4366,3.4453,3.4105,3.4366,311600.0
2009-03-05 13:30:00,3.95,4.02,3.95,4.0,660900.0,3.4366,3.4975,3.4366,3.4801,660900.0
2009-03-05 13:40:00,4.0,4.04,3.99,4.01,756100.0,3.4801,3.5149,3.4714,3.4888,756100.0
2009-03-05 13:50:00,4.0,4.02,4.0,4.0,177600.0,3.4801,3.4975,3.4801,3.4801,177600.0
2009-03-05 14:00:00,4.0,4.04,4.0,4.0,295900.0,3.4801,3.5149,3.4801,3.4801,295900.0
2009-03-05 14:10:00,4.0,4.01,4.0,4.01,126400.0,3.4801,3.4888,3.4801,3.4888,126400.0
2009-03-05 14:20:00,4.01,4.03,3.99,4.03,391100.0,3.4888,3.5062,3.4714,3.5062,391100.0
2009-03-05 14:30:00,4.03,4.06,4.02,4.04,266800.0,3.5062,3.5323,3.4975,3.5149,266800.0
2009-03-05 14:40:00,4.04,4.08,4.03,4.05,341400.0,3.5149,3.5497,3.5062,3.5236,341400.0
2009-03-05 14:50:00,4.05,4.06,4.02,4.03,295800.0,3.5236,3.5323,3.4975,3.5062,295800.0
2009-03-05 15:00:00,4.03,4.03,4.0,4.01,503100.0,3.5062,3.5062,3.4801,3.4888,503100.0
2009-03-05 15:10:00,4.0,4.02,3.99,4.0,318600.0,3.4801,3.4975,3.4714,3.4801,318600.0
2009-03-05 15:20:00,3.99,4.0,3.99,4.0,311100.0,3.4714,3.4801,3.4714,3.4801,311100.0
2009-03-05 15:30:00,3.99,4.0,3.95,3.96,518200.0,3.4714,3.4801,3.4366,3.4453,518200.0
2009-03-05 15:40:00,3.96,3.97,3.94,3.94,865300.0,3.4453,3.454,3.4279,3.4279,865300.0
2009-03-05 15:50:00,3.95,4.01,3.93,3.93,1136300.0,3.4366,3.4888,3.4192,3.4192,1136300.0
2009-03-06 09:30:00,3.97,4.0,3.8,3.84,739000.0,3.454,3.4801,3.3061,3.3409,739000.0
2009-03-06 09:40:00,3.84,3.92,3.8,3.89,726600.0,3.3409,3.4105,3.3061,3.3844,726600.0
2009-03-06 09:50:00,3.89,3.9,3.83,3.84,466800.0,3.3844,3.3931,3.3322,3.3409,466800.0
2009-03-06 10:00:00,3.83,3.84,3.69,3.71,1067000.0,3.3322,3.3409,3.2104,3.2278,1067000.0
2009-03-06 10:10:00,3.71,3.72,3.52,3.52,1214600.0,3.2278,3.2365,3.0625,3.0625,1214600.0
2009-03-06 10:20:00,3.52,3.72,3.51,3.72,568900.0,3.0625,3.2365,3.0538,3.2365,568900.0
2009-03-06 10:30:00,3.72,3.74,3.67,3.7,470500.0,3.2365,3.2539,3.193,3.2191,470500.0
2009-03-06 10:40:00,3.7,3.71,3.64,3.71,421400.0,3.2191,3.2278,3.1669,3.2278,421400.0
2009-03-06 10:50:00,3.71,3.74,3.7,3.73,324800.0,3.2278,3.2539,3.2191,3.2452,324800.0
2009-03-06 11:00:00,3.73,3.74,3.63,3.73,964600.0,3.2452,3.2539,3.1582,3.2452,964600.0
2009-03-06 11:10:00,3.73,3.75,3.7,3.71,579900.0,3.2452,3.2626,3.2191,3.2278,579900.0
2009-03-06 11:20:00,3.71,3.73,3.69,3.72,692000.0,3.2278,3.2452,3.2104,3.2365,692000.0
2009-03-06 11:30:00,3.72,3.77,3.71,3.76,346500.0,3.2365,3.28,3.2278,3.2713,346500.0
2009-03-06 11:40:00,3.76,3.76,3.74,3.75,328700.0,3.2713,3.2713,3.2539,3.2626,328700.0
2009-03-06 11:50:00,3.75,3.75,3.74,3.74,75800.0,3.2626,3.2626,3.2539,3.2539,75800.0
2009-03-06 12:00:00,3.75,3.77,3.74,3.77,275900.0,3.2626,3.28,3.2539,3.28,275900.0
2009-03-06 12:10:00,3.77,3.82,3.75,3.78,671500.0,3.28,3.3235,3.2626,3.2887,671500.0
2009-03-06 12:20:00,3.79,3.81,3.77,3.8,357600.0,3.2974,3.3148,3.28,3.3061,357600.0
2009-03-06 12:30:00,3.8,3.83,3.79,3.83,333200.0,3.3061,3.3322,3.2974,3.3322,333200.0
2009-03-06 12:40:00,3.82,3.83,3.76,3.8,394500.0,3.3235,3.3322,3.2713,3.3061,394500.0
2009-03-06 12:50:00,3.8,3.8,3.79,3.79,221700.0,3.3061,3.3061,3.2974,3.2974,221700.0
2009-03-06 13:00:00,3.8,3.85,3.79,3.85,312700.0,3.3061,3.3496,3.2974,3.3496,312700.0
2009-03-06 13:10:00,3.85,3.85,3.81,3.81,172200.0,3.3496,3.3496,3.3148,3.3148,172200.0
2009-03-06 13:20:00,3.82,3.83,3.81,3.82,113700.0,3.3235,3.3322,3.3148,3.3235,113700.0
2009-03-06 13:30:00,3.82,3.86,3.82,3.85,264000.0,3.3235,3.3583,3.3235,3.3496,264000.0
2009-03-06 13:40:00,3.85,3.86,3.79,3.85,418900.0,3.3496,3.3583,3.2974,3.3496,418900.0
2009-03-06 13:50:00,3.85,3.86,3.84,3.85,244600.0,3.3496,3.3583,3.3409,3.3496,244600.0
2009-03-06 14:00:00,3.84,3.91,3.84,3.91,247700.0,3.3409,3.4018,3.3409,3.4018,247700.0
2009-03-06 14:10:00,3.91,3.95,3.91,3.93,352600.0,3.4018,3.4366,3.4018,3.4192,352600.0
2009-03-06 14:20:00,3.93,3.97,3.92,3.97,307700.0,3.4192,3.454,3.4105,3.454,307700.0
2009-03-06 14:30:00,3.98,3.98,3.91,3.97,417600.0,3.4627,3.4627,3.4018,3.454,417600.0
2009-03-06 14:40:00,3.96,3.97,3.92,3.94,422600.0,3.4453,3.454,3.4105,3.4279,422600.0
2009-03-06 14:50:00,3.94,3.98,3.94,3.95,488500.0,3.4279,3.4627,3.4279,3.4366,488500.0
2009-03-06 15:00:00,3.95,3.96,3.94,3.95,359500.0,3.4366,3.4453,3.4279,3.4366,359500.0
2009-03-06 15:10:00,3.96,3.99,3.94,3.98,431600.0,3.4453,3.4714,3.4279,3.4627,431600.0
2009-03-06 15:20:00,3.98,3.99,3.91,3.91,486900.0,3.4627,3.4714,3.4018,3.4018,486900.0
2009-03-06 15:30:00,3.92,4.0,3.91,3.99,493000.0,3.4105,3.4801,3.4018,3.4714,493000.0
2009-03-06 15:40:00,3.98,4.06,3.98,4.05,756300.0,3.4627,3.5323,3.4627,3.5236,756300.0
2009-03-06 15:50:00,4.05,4.06,3.79,4.06,1137900.0,3.5236,3.5323,3.2974,3.5323,1137900.0
2009-03-09 09:30:00,3.9,3.97,3.81,3.93,579600.0,3.3931,3.454,3.3148,3.4192,579600.0
2009-03-09 09:40:00,3.94,4.2,3.94,4.17,440700.0,3.4279,3.6541,3.4279,3.628,440700.0
2009-03-09 09:50:00,4.18,4.24,4.12,4.13,416300.0,3.6367,3.6889,3.5845,3.5932,416300.0
2009-03-09 10:00:00,4.12,4.47,4.1,4.33,701500.0,3.5845,3.889,3.5671,3.7672,701500.0
2009-03-09 10:10:00,4.34,4.4,4.25,4.35,256600.0,3.7759,3.8281,3.6976,3.7846,256600.0
2009-03-09 10:20:00,4.34,4.37,4.25,4.29,203400.0,3.7759,3.802,3.6976,3.7324,203400.0
2009-03-09 10:30:00,4.29,4.33,4.17,4.2,412300.0,3.7324,3.7672,3.628,3.6541,412300.0
2009-03-09 10:40:00,4.2,4.37,4.2,4.36,280500.0,3.6541,3.802,3.6541,3.7933,280500.0
2009-03-09 10:50:00,4.37,4.44,4.35,4.37,330700.0,3.802,3.8629,3.7846,3.802,330700.0
2009-03-09 11:00:00,4.37,4.41,4.35,4.4,351400.0,3.802,3.8368,3.7846,3.8281,351400.0
2009-03-09 11:10:00,4.4,4.41,4.33,4.37,260500.0,3.8281,3.8368,3.7672,3.802,260500.0
2009-03-09 11:20:00,4.37,4.39,4.3,4.3,247600.0,3.802,3.8194,3.7411,3.7411,247600.0
2009-03-09 11:30:00,4.3,4.32,4.27,4.31,190600.0,3.7411,3.7585,3.715,3.7498,190600.0
2009-03-09 11:40:00,4.31,4.35,4.25,4.32,124700.0,3.7498,3.7846,3.6976,3.7585,124700.0
2009-03-09 11:50:00,4.32,4.33,4.25,4.26,95100.0,3.7585,3.7672,3.6976,3.7063,95100.0
2009-03-09 12:00:00,4.25,4.29,4.22,4.26,200300.0,3.6976,3.7324,3.6715,3.7063,200300.0
2009-03-09 12:10:00,4.26,4.35,4.26,4.33,165300.0,3.7063,3.7846,3.7063,3.7672,165300.0
2009-03-09 12:20:00,4.34,4.36,4.28,4.31,202400.0,3.7759,3.7933,3.7237,3.7498,202400.0
2009-03-09 12:30:00,4.3,4.35,4.3,4.32,109700.0,3.7411,3.7846,3.7411,3.7585,109700.0
2009-03-09 12:40:00,4.31,4.31,4.26,4.28,90800.0,3.7498,3.7498,3.7063,3.7237,90800.0
2009-03-09 12:50:00,4.29,4.32,4.28,4.31,56000.0,3.7324,3.7585,3.7237,3.7498,56000.0
2009-03-09 13:00:00,4.32,4.32,4.22,4.25,197900.0,3.7585,3.7585,3.6715,3.6976,197900.0
2009-03-09 13:10:00,4.26,4.28,4.21,4.26,134000.0,3.7063,3.7237,3.6628,3.7063,134000.0
2009-03-09 13:20:00,4.26,4.28,4.19,4.27,169000.0,3.7063,3.7237,3.6454,3.715,169000.0
2009-03-09 13:30:00,4.28,4.29,4.23,4.25,94600.0,3.7237,3.7324,3.6802,3.6976,94600.0
2009-03-09 13:40:00,4.25,4.31,4.25,4.31,90000.0,3.6976,3.7498,3.6976,3.7498,90000.0
2009-03-09 13:50:00,4.31,4.36,4.27,4.27,186200.0,3.7498,3.7933,3.715,3.715,186200.0
2009-03-09 14:00:00,4.28,4.35,4.26,4.32,140100.0,3.7237,3.7846,3.7063,3.7585,140100.0
2009-03-09 14:10:00,4.33,4.35,4.26,4.27,116000.0,3.7672,3.7846,3.7063,3.715,116000.0
2009-03-09 14:20:00,4.26,4.28,4.23,4.27,289800.0,3.7063,3.7237,3.6802,3.715,289800.0
2009-03-09 14:30:00,4.27,4.28,4.21,4.25,188000.0,3.715,3.7237,3.6628,3.6976,188000.0
2009-03-09 14:40:00,4.26,4.28,4.21,4.22,237100.0,3.7063,3.7237,3.6628,3.6715,237100.0
2009-03-09 14:50:00,4.22,4.24,4.2,4.21,200900.0,3.6715,3.6889,3.6541,3.6628,200900.0
2009-03-09 15:00:00,4.2,4.3,4.2,4.25,495600.0,3.6541,3.7411,3.6541,3.6976,495600.0
2009-03-09 15:10:00,4.25,4.25,4.18,4.22,413100.0,3.6976,3.6976,3.6367,3.6715,413100.0
2009-03-09 15:20:00,4.22,4.23,4.2,4.23,269600.0,3.6715,3.6802,3.6541,3.6802,269600.0
2009-03-09 15:30:00,4.23,4.23,4.15,4.19,382500.0,3.6802,3.6802,3.6106,3.6454,382500.0
2009-03-09 15:40:00,4.19,4.22,4.18,4.21,401500.0,3.6454,3.6715,3.6367,3.6628,401500.0
2009-03-09 15:50:00,4.21,4.21,4.13,4.18,627700.0,3.6628,3.6628,3.5932,3.6367,627700.0
2009-03-10 09:30:00,4.4,4.45,4.2,4.34,879200.0,3.8281,3.8716,3.6541,3.7759,879200.0
2009-03-10 09:40:00,4.35,4.45,4.29,4.41,941700.0,3.7846,3.8716,3.7324,3.8368,941700.0
2009-03-10 09:50:00,4.41,4.42,4.31,4.36,608800.0,3.8368,3.8455,3.7498,3.7933,608800.0
2009-03-10 10:00:00,4.36,4.45,4.36,4.43,1086300.0,3.7933,3.8716,3.7933,3.8542,1086300.0
2009-03-10 10:10:00,4.44,4.53,4.39,4.5,1200900.0,3.8629,3.9412,3.8194,3.9151,1200900.0
2009-03-10 10:20:00,4.5,4.56,4.42,4.43,823800.0,3.9151,3.9673,3.8455,3.8542,823800.0
2009-03-10 10:30:00,4.43,4.43,4.3,4.3,520900.0,3.8542,3.8542,3.7411,3.7411,520900.0
2009-03-10 10:40:00,4.3,4.35,4.25,4.3,534300.0,3.7411,3.7846,3.6976,3.7411,534300.0
2009-03-10 10:50:00,4.3,4.31,4.26,4.26,235900.0,3.7411,3.7498,3.7063,3.7063,235900.0
2009-03-10 11:00:00,4.26,4.28,4.13,4.2,856900.0,3.7063,3.7237,3.5932,3.6541,856900.0
2009-03-10 11:10:00,4.2,4.36,4.2,4.32,844100.0,3.6541,3.7933,3.6541,3.7585,844100.0
2009-03-10 11:20:00,4.33,4.53,4.32,4.47,1029700.0,3.7672,3.9412,3.7585,3.889,1029700.0
2009-03-10 11:30:00,4.48,4.53,4.47,4.5,431500.0,3.8977,3.9412,3.889,3.9151,431500.0
2009-03-10 11:40:00,4.5,4.52,4.47,4.49,401000.0,3.9151,3.9325,3.889,3.9064,401000.0
2009-03-10 11:50:00,4.5,4.52,4.46,4.52,400300.0,3.9151,3.9325,3.8803,3.9325,400300.0
2009-03-10 12:00:00,4.52,4.57,4.49,4.54,680900.0,3.9325,3.976,3.9064,3.9499,680900.0
2009-03-10 12:10:00,4.54,4.63,4.52,4.63,903700.0,3.9499,4.0282,3.9325,4.0282,903700.0
2009-03-10 12:20:00,4.63,4.69,4.59,4.65,500900.0,4.0282,4.0804,3.9934,4.0456,500900.0
2009-03-10 12:30:00,4.65,4.71,4.62,4.71,471800.0,4.0456,4.0978,4.0195,4.0978,471800.0
2009-03-10 12:40:00,4.71,4.71,4.63,4.63,450400.0,4.0978,4.0978,4.0282,4.0282,450400.0
2009-03-10 12:50:00,4.63,4.64,4.55,4.61,445000.0,4.0282,4.0369,3.9586,4.0108,445000.0
2009-03-10 13:00:00,4.61,4.64,4.57,4.61,290500.0,4.0108,4.0369,3.976,4.0108,290500.0
2009-03-10 13:10:00,4.61,4.61,4.53,4.55,306700.0,4.0108,4.0108,3.9412,3.9586,306700.0
2009-03-10 13:20:00,4.55,4.58,4.51,4.55,224600.0,3.9586,3.9847,3.9238,3.9586,224600.0
2009-03-10 13:30:00,4.52,4.59,4.51,4.53,260000.0,3.9325,3.9934,3.9238,3.9412,260000.0
2009-03-10 13:40:00,4.53,4.57,4.52,4.54,192600.0,3.9412,3.976,3.9325,3.9499,192600.0
2009-03-10 13:50:00,4.55,4.57,4.48,4.5,444000.0,3.9586,3.976,3.8977,3.9151,444000.0
2009-03-10 14:00:00,4.5,4.51,4.49,4.5,311000.0,3.9151,3.9238,3.9064,3.9151,311000.0
2009-03-10 14:10:00,4.49,4.51,4.4,4.4,518800.0,3.9064,3.9238,3.8281,3.8281,518800.0
2009-03-10 14:20:00,4.41,4.47,4.37,4.42,403400.0,3.8368,3.889,3.802,3.8455,403400.0
2009-03-10 14:30:00,4.48,4.5,4.45,4.47,266900.0,3.8977,3.9151,3.8716,3.889,266900.0
2009-03-10 14:40:00,4.47,4.5,4.4,4.45,645300.0,3.889,3.9151,3.8281,3.8716,645300.0
2009-03-10 14:50:00,4.45,4.53,4.44,4.53,424200.0,3.8716,3.9412,3.8629,3.9412,424200.0
2009-03-10 15:00:00,4.52,4.61,4.5,4.58,593600.0,3.9325,4.0108,3.9151,3.9847,593600.0
2009-03-10 15:10:00,4.58,4.62,4.55,4.56,305400.0,3.9847,4.0195,3.9586,3.9673,305400.0
2009-03-10 15:20:00,4.56,4.71,4.54,4.71,521800.0,3.9673,4.0978,3.9499,4.0978,521800.0
2009-03-10 15:30:00,4.7,4.71,4.62,4.62,527600.0,4.0891,4.0978,4.0195,4.0195,527600.0
2009-03-10 15:40:00,4.62,4.67,4.59,4.64,669900.0,4.0195,4.063,3.9934,4.0369,669900.0
2009-03-10 15:50:00,4.64,4.75,4.63,4.71,899100.0,4.0369,4.1326,4.0282,4.0978,899100.0
2009-03-11 09:30:00,4.76,4.88,4.71,4.87,455600.0,4.1413,4.2457,4.0978,4.237,455600.0
2009-03-11 09:40:00,4.88,4.96,4.86,4.91,400200.0,4.2457,4.3153,4.2283,4.2718,400200.0
2009-03-11 09:50:00,4.91,5.0,4.88,4.94,488600.0,4.2718,4.3501,4.2457,4.2979,488600.0
2009-03-11 10:00:00,4.94,5.06,4.94,5.02,669600.0,4.2979,4.4023,4.2979,4.3675,669600.0
2009-03-11 10:10:00,5.03,5.12,4.99,5.05,1035700.0,4.3762,4.4545,4.3414,4.3936,1035700.0
2009-03-11 10:20:00,5.05,5.07,5.03,5.06,409800.0,4.3936,4.411,4.3762,4.4023,409800.0
2009-03-11 10:30:00,5.07,5.12,5.01,5.07,572800.0,4.411,4.4545,4.3588,4.411,572800.0
2009-03-11 10:40:00,5.08,5.08,4.94,5.02,431800.0,4.4197,4.4197,4.2979,4.3675,431800.0
2009-03-11 10:50:00,5.02,5.07,4.97,5.05,260500.0,4.3675,4.411,4.324,4.3936,260500.0
2009-03-11 11:00:00,5.05,5.06,5.0,5.02,335300.0,4.3936,4.4023,4.3501,4.3675,335300.0
2009-03-11 11:10:00,5.02,5.02,4.93,4.93,239800.0,4.3675,4.3675,4.2892,4.2892,239800.0
2009-03-11 11:20:00,4.94,5.02,4.88,4.98,326000.0,4.2979,4.3675,4.2457,4.3327,326000.0
2009-03-11 11:30:00,4.98,5.0,4.94,5.0,265700.0,4.3327,4.3501,4.2979,4.3501,265700.0
2009-03-11 11:40:00,5.0,5.0,4.94,4.95,93700.0,4.3501,4.3501,4.2979,4.3066,93700.0
2009-03-11 11:50:00,4.95,4.98,4.93,4.97,254900.0,4.3066,4.3327,4.2892,4.324,254900.0
2009-03-11 12:00:00,4.97,4.97,4.9,4.91,187500.0,4.324,4.324,4.2631,4.2718,187500.0
2009-03-11 12:10:00,4.9,4.98,4.9,4.96,114500.0,4.2631,4.3327,4.2631,4.3153,114500.0
2009-03-11 12:20:00,4.95,4.95,4.84,4.86,357700.0,4.3066,4.3066,4.2109,4.2283,357700.0
2009-03-11 12:30:00,4.86,4.86,4.8,4.82,307600.0,4.2283,4.2283,4.1761,4.1935,307600.0
2009-03-11 12:40:00,4.82,4.89,4.8,4.85,303700.0,4.1935,4.2544,4.1761,4.2196,303700.0
2009-03-11 12:50:00,4.85,4.96,4.84,4.86,225400.0,4.2196,4.3153,4.2109,4.2283,225400.0
2009-03-11 13:00:00,4.86,4.92,4.86,4.88,95100.0,4.2283,4.2805,4.2283,4.2457,95100.0
2009-03-11 13:10:00,4.88,4.96,4.87,4.94,348500.0,4.2457,4.3153,4.237,4.2979,348500.0
2009-03-11 13:20:00,4.93,4.94,4.9,4.9,65100.0,4.2892,4.2979,4.2631,4.2631,65100.0
2009-03-11 13:30:00,4.91,4.95,4.85,4.93,123600.0,4.2718,4.3066,4.2196,4.2892,123600.0
2009-03-11 13:40:00,4.95,4.98,4.93,4.93,134500.0,4.3066,4.3327,4.2892,4.2892,134500.0
2009-03-11 13:50:00,4.93,4.95,4.89,4.93,73100.0,4.2892,4.3066,4.2544,4.2892,73100.0
2009-03-11 14:00:00,4.93,4.94,4.87,4.88,148700.0,4.2892,4.2979,4.237,4.2457,148700.0
2009-03-11 14:10:00,4.88,4.89,4.77,4.78,207500.0,4.2457,4.2544,4.15,4.1587,207500.0
2009-03-11 14:20:00,4.77,4.82,4.76,4.79,165000.0,4.15,4.1935,4.1413,4.1674,165000.0
2009-03-11 14:30:00,4.79,4.83,4.78,4.81,116200.0,4.1674,4.2022,4.1587,4.1848,116200.0
2009-03-11 14:40:00,4.81,4.85,4.8,4.85,148600.0,4.1848,4.2196,4.1761,4.2196,148600.0
2009-03-11 14:50:00,4.86,4.87,4.81,4.81,176600.0,4.2283,4.237,4.1848,4.1848,176600.0
2009-03-11 15:00:00,4.82,4.85,4.8,4.84,250000.0,4.1935,4.2196,4.1761,4.2109,250000.0
2009-03-11 15:10:00,4.84,4.88,4.83,4.88,131000.0,4.2109,4.2457,4.2022,4.2457,131000.0
2009-03-11 15:20:00,4.88,4.95,4.87,4.91,305500.0,4.2457,4.3066,4.237,4.2718,305500.0
2009-03-11 15:30:00,4.91,4.94,4.88,4.94,330500.0,4.2718,4.2979,4.2457,4.2979,330500.0
2009-03-11 15:40:00,4.94,5.03,4.93,5.0,634600.0,4.2979,4.3762,4.2892,4.3501,634600.0
2009-03-11 15:50:00,5.0,5.01,4.8,4.81,1222500.0,4.3501,4.3588,4.1761,4.1848,1222500.0
2009-03-12 09:30:00,4.81,4.85,4.63,4.65,296100.0,4.1848,4.2196,4.0282,4.0456,296100.0
2009-03-12 09:40:00,4.63,4.75,4.52,4.7,254000.0,4.0282,4.1326,3.9325,4.0891,254000.0
2009-03-12 09:50:00,4.64,4.7,4.6,4.65,117400.0,4.0369,4.0891,4.0021,4.0456,117400.0
2009-03-12 10:00:00,4.66,4.82,4.65,4.79,169800.0,4.0543,4.1935,4.0456,4.1674,169800.0
2009-03-12 10:10:00,4.79,4.8,4.76,4.78,116400.0,4.1674,4.1761,4.1413,4.1587,116400.0
2009-03-12 10:20:00,4.79,4.87,4.79,4.84,155700.0,4.1674,4.237,4.1674,4.2109,155700.0
2009-03-12 10:30:00,4.85,4.86,4.72,4.75,159400.0,4.2196,4.2283,4.1065,4.1326,159400.0
2009-03-12 10:40:00,4.74,4.91,4.7,4.9,238700.0,4.1239,4.2718,4.0891,4.2631,238700.0
2009-03-12 10:50:00,4.9,4.95,4.9,4.93,203400.0,4.2631,4.3066,4.2631,4.2892,203400.0
2009-03-12 11:00:00,4.93,4.94,4.87,4.88,169000.0,4.2892,4.2979,4.237,4.2457,169000.0
2009-03-12 11:10:00,4.88,4.91,4.88,4.91,60400.0,4.2457,4.2718,4.2457,4.2718,60400.0
2009-03-12 11:20:00,4.91,4.92,4.81,4.82,148300.0,4.2718,4.2805,4.1848,4.1935,148300.0
2009-03-12 11:30:00,4.81,4.84,4.8,4.84,75200.0,4.1848,4.2109,4.1761,4.2109,75200.0
2009-03-12 11:40:00,4.84,4.88,4.82,4.85,140800.0,4.2109,4.2457,4.1935,4.2196,140800.0
2009-03-12 11:50:00,4.86,4.91,4.83,4.84,163700.0,4.2283,4.2718,4.2022,4.2109,163700.0
2009-03-12 12:00:00,4.84,4.89,4.84,4.88,87300.0,4.2109,4.2544,4.2109,4.2457,87300.0
2009-03-12 12:10:00,4.88,4.88,4.85,4.85,145200.0,4.2457,4.2457,4.2196,4.2196,145200.0
2009-03-12 12:20:00,4.86,4.94,4.86,4.91,201600.0,4.2283,4.2979,4.2283,4.2718,201600.0
2009-03-12 12:30:00,4.92,4.94,4.89,4.94,130100.0,4.2805,4.2979,4.2544,4.2979,130100.0
2009-03-12 12:40:00,4.93,4.98,4.91,4.97,201000.0,4.2892,4.3327,4.2718,4.324,201000.0
2009-03-12 12:50:00,4.97,5.05,4.96,5.05,221400.0,4.324,4.3936,4.3153,4.3936,221400.0
2009-03-12 13:00:00,5.05,5.13,5.04,5.12,251300.0,4.3936,4.4632,4.3849,4.4545,251300.0
2009-03-12 13:10:00,5.12,5.13,5.1,5.11,436400.0,4.4545,4.4632,4.4371,4.4458,436400.0
2009-03-12 13:20:00,5.1,5.13,5.02,5.06,333100.0,4.4371,4.4632,4.3675,4.4023,333100.0
2009-03-12 13:30:00,5.06,5.08,5.04,5.06,351000.0,4.4023,4.4197,4.3849,4.4023,351000.0
2009-03-12 13:40:00,5.06,5.07,5.04,5.05,465500.0,4.4023,4.411,4.3849,4.3936,465500.0
2009-03-12 13:50:00,5.05,5.06,5.04,5.05,166600.0,4.3936,4.4023,4.3849,4.3936,166600.0
2009-03-12 14:00:00,5.04,5.06,5.02,5.02,505400.0,4.3849,4.4023,4.3675,4.3675,505400.0
2009-03-12 14:10:00,5.02,5.06,5.01,5.06,180300.0,4.3675,4.4023,4.3588,4.4023,180300.0
2009-03-12 14:20:00,5.06,5.07,5.04,5.05,209200.0,4.4023,4.411,4.3849,4.3936,209200.0
2009-03-12 14:30:00,5.05,5.09,5.04,5.07,273000.0,4.3936,4.4284,4.3849,4.411,273000.0
2009-03-12 14:40:00,5.08,5.14,5.08,5.14,213400.0,4.4197,4.4719,4.4197,4.4719,213400.0
2009-03-12 14:50:00,5.14,5.15,5.12,5.14,303600.0,4.4719,4.4806,4.4545,4.4719,303600.0
2009-03-12 15:00:00,5.14,5.17,5.12,5.16,407500.0,4.4719,4.498,4.4545,4.4893,407500.0
2009-03-12 15:10:00,5.16,5.23,5.15,5.21,605100.0,4.4893,4.5502,4.4806,4.5328,605100.0
2009-03-12 15:20:00,5.21,5.32,5.2,5.32,589400.0,4.5328,4.6285,4.5241,4.6285,589400.0
2009-03-12 15:30:00,5.32,5.4,5.31,5.4,602800.0,4.6285,4.6981,4.6198,4.6981,602800.0
2009-03-12 15:40:00,5.38,5.5,5.37,5.43,930700.0,4.6807,4.7851,4.672,4.7242,930700.0
2009-03-12 15:50:00,5.43,5.44,5.28,5.33,937600.0,4.7242,4.7329,4.5937,4.6372,937600.0
2009-03-13 09:30:00,5.44,5.65,5.43,5.64,637600.0,4.7329,4.9156,4.7242,4.9069,637600.0
2009-03-13 09:40:00,5.67,5.79,5.57,5.59,662100.0,4.933,5.0374,4.846,4.8634,662100.0
2009-03-13 09:50:00,5.58,5.82,5.56,5.82,610100.0,4.8547,5.0635,4.8373,5.0635,610100.0
2009-03-13 10:00:00,5.82,6.1,5.79,6.05,967300.0,5.0635,5.3072,5.0374,5.2637,967300.0
2009-03-13 10:10:00,6.05,6.09,5.81,5.94,836500.0,5.2637,5.2985,5.0548,5.168,836500.0
2009-03-13 10:20:00,5.94,5.99,5.88,5.96,970600.0,5.168,5.2115,5.1157,5.1854,970600.0
2009-03-13 10:30:00,5.95,5.96,5.78,5.87,589400.0,5.1767,5.1854,5.0287,5.107,589400.0
2009-03-13 10:40:00,5.87,5.96,5.87,5.9,412900.0,5.107,5.1854,5.107,5.1331,412900.0
2009-03-13 10:50:00,5.9,5.92,5.84,5.9,267100.0,5.1331,5.1505,5.0809,5.1331,267100.0
2009-03-13 11:00:00,5.9,6.04,5.86,5.87,941000.0,5.1331,5.255,5.0983,5.107,941000.0
2009-03-13 11:10:00,5.87,5.92,5.79,5.83,401600.0,5.107,5.1505,5.0374,5.0722,401600.0
2009-03-13 11:20:00,5.83,5.87,5.8,5.82,287600.0,5.0722,5.107,5.0461,5.0635,287600.0
2009-03-13 11:30:00,5.83,5.84,5.73,5.78,459800.0,5.0722,5.0809,4.9852,5.0287,459800.0
2009-03-13 11:40:00,5.78,5.83,5.75,5.79,358300.0,5.0287,5.0722,5.0026,5.0374,358300.0
2009-03-13 11:50:00,5.79,5.83,5.75,5.8,191200.0,5.0374,5.0722,5.0026,5.0461,191200.0
2009-03-13 12:00:00,5.8,5.82,5.78,5.8,155300.0,5.0461,5.0635,5.0287,5.0461,155300.0
2009-03-13 12:10:00,5.8,5.81,5.75,5.77,158800.0,5.0461,5.0548,5.0026,5.02,158800.0
2009-03-13 12:20:00,5.77,5.81,5.75,5.81,148200.0,5.02,5.0548,5.0026,5.0548,148200.0
2009-03-13 12:30:00,5.81,5.82,5.75,5.77,127500.0,5.0548,5.0635,5.0026,5.02,127500.0
2009-03-13 12:40:00,5.78,5.85,5.77,5.82,126700.0,5.0287,5.0896,5.02,5.0635,126700.0
2009-03-13 12:50:00,5.82,5.86,5.81,5.85,157900.0,5.0635,5.0983,5.0548,5.0896,157900.0
2009-03-13 13:00:00,5.85,5.85,5.79,5.81,114900.0,5.0896,5.0896,5.0374,5.0548,114900.0
2009-03-13 13:10:00,5.8,5.85,5.79,5.82,186700.0,5.0461,5.0896,5.0374,5.0635,186700.0
2009-03-13 13:20:00,5.83,5.84,5.81,5.83,75500.0,5.0722,5.0809,5.0548,5.0722,75500.0
2009-03-13 13:30:00,5.82,5.85,5.82,5.84,123700.0,5.0635,5.0896,5.0635,5.0809,123700.0
2009-03-13 13:40:00,5.84,5.85,5.81,5.85,169500.0,5.0809,5.0896,5.0548,5.0896,169500.0
2009-03-13 13:50:00,5.85,5.9,5.83,5.89,364900.0,5.0896,5.1331,5.0722,5.1244,364900.0
2009-03-13 14:00:00,5.89,5.92,5.87,5.9,261500.0,5.1244,5.1505,5.107,5.1331,261500.0
2009-03-13 14:10:00,5.89,5.92,5.84,5.84,357600.0,5.1244,5.1505,5.0809,5.0809,357600.0
2009-03-13 14:20:00,5.84,5.86,5.82,5.84,113200.0,5.0809,5.0983,5.0635,5.0809,113200.0
2009-03-13 14:30:00,5.85,5.88,5.84,5.86,186900.0,5.0896,5.1157,5.0809,5.0983,186900.0
2009-03-13 14:40:00,5.85,5.88,5.84,5.87,132800.0,5.0896,5.1157,5.0809,5.107,132800.0
2009-03-13 14:50:00,5.87,5.87,5.79,5.81,142700.0,5.107,5.107,5.0374,5.0548,142700.0
2009-03-13 15:00:00,5.81,5.82,5.78,5.8,305600.0,5.0548,5.0635,5.0287,5.0461,305600.0
2009-03-13 15:10:00,5.8,5.8,5.74,5.79,277700.0,5.0461,5.0461,4.9939,5.0374,277700.0
2009-03-13 15:20:00,5.79,5.8,5.75,5.79,386400.0,5.0374,5.0461,5.0026,5.0374,386400.0
2009-03-13 15:30:00,5.79,5.8,5.76,5.79,232600.0,5.0374,5.0461,5.0113,5.0374,232600.0
2009-03-13 15:40:00,5.79,5.85,5.78,5.81,465600.0,5.0374,5.0896,5.0287,5.0548,465600.0
2009-03-13 15:50:00,5.8,5.84,5.76,5.77,681600.0,5.0461,5.0809,5.0113,5.02,681600.0
2009-03-16 09:30:00,6.06,6.18,6.05,6.16,422300.0,5.2724,5.3768,5.2637,5.3594,422300.0
2009-03-16 09:40:00,6.17,6.26,6.1,6.12,535500.0,5.3681,5.4464,5.3072,5.3246,535500.0
2009-03-16 09:50:00,6.12,6.25,6.11,6.14,285500.0,5.3246,5.4377,5.3159,5.342,285500.0
2009-03-16 10:00:00,6.13,6.2,6.12,6.18,255700.0,5.3333,5.3942,5.3246,5.3768,255700.0
2009-03-16 10:10:00,6.17,6.19,6.02,6.02,369200.0,5.3681,5.3855,5.2376,5.2376,369200.0
2009-03-16 10:20:00,6.02,6.16,5.99,6.1,599900.0,5.2376,5.3594,5.2115,5.3072,599900.0
2009-03-16 10:30:00,6.1,6.18,6.06,6.06,324100.0,5.3072,5.3768,5.2724,5.2724,324100.0
2009-03-16 10:40:00,6.06,6.07,5.97,6.01,368100.0,5.2724,5.2811,5.1941,5.2289,368100.0
2009-03-16 10:50:00,6.01,6.02,5.86,5.93,416000.0,5.2289,5.2376,5.0983,5.1592,416000.0
2009-03-16 11:00:00,5.92,5.98,5.92,5.97,199200.0,5.1505,5.2028,5.1505,5.1941,199200.0
2009-03-16 11:10:00,5.98,5.98,5.95,5.97,116900.0,5.2028,5.2028,5.1767,5.1941,116900.0
2009-03-16 11:20:00,5.97,6.01,5.95,6.0,233900.0,5.1941,5.2289,5.1767,5.2202,233900.0
2009-03-16 11:30:00,5.99,6.07,5.99,6.03,147600.0,5.2115,5.2811,5.2115,5.2463,147600.0
2009-03-16 11:40:00,6.04,6.06,6.0,6.04,216700.0,5.255,5.2724,5.2202,5.255,216700.0
2009-03-16 11:50:00,6.04,6.05,5.99,6.0,218100.0,5.255,5.2637,5.2115,5.2202,218100.0
2009-03-16 12:00:00,6.0,6.0,5.95,5.98,121400.0,5.2202,5.2202,5.1767,5.2028,121400.0
2009-03-16 12:10:00,5.99,6.0,5.99,5.99,61800.0,5.2115,5.2202,5.2115,5.2115,61800.0
2009-03-16 12:20:00,6.0,6.0,5.97,5.99,53900.0,5.2202,5.2202,5.1941,5.2115,53900.0
2009-03-16 12:30:00,6.0,6.03,5.99,6.02,225700.0,5.2202,5.2463,5.2115,5.2376,225700.0
2009-03-16 12:40:00,6.02,6.04,6.01,6.01,132400.0,5.2376,5.255,5.2289,5.2289,132400.0
2009-03-16 12:50:00,6.01,6.02,5.97,6.01,144900.0,5.2289,5.2376,5.1941,5.2289,144900.0
2009-03-16 13:00:00,6.01,6.01,5.95,5.95,107800.0,5.2289,5.2289,5.1767,5.1767,107800.0
2009-03-16 13:10:00,5.96,6.0,5.96,6.0,114300.0,5.1854,5.2202,5.1854,5.2202,114300.0
2009-03-16 13:20:00,5.99,6.0,5.96,6.0,63600.0,5.2115,5.2202,5.1854,5.2202,63600.0
2009-03-16 13:30:00,5.99,6.0,5.99,6.0,143600.0,5.2115,5.2202,5.2115,5.2202,143600.0
2009-03-16 13:40:00,5.99,6.0,5.99,6.0,97800.0,5.2115,5.2202,5.2115,5.2202,97800.0
2009-03-16 13:50:00,5.99,6.0,5.97,5.97,127000.0,5.2115,5.2202,5.1941,5.1941,127000.0
2009-03-16 14:00:00,5.97,5.97,5.81,5.81,245900.0,5.1941,5.1941,5.0548,5.0548,245900.0
2009-03-16 14:10:00,5.82,5.93,5.81,5.93,287300.0,5.0635,5.1592,5.0548,5.1592,287300.0
2009-03-16 14:20:00,5.92,5.93,5.79,5.79,450100.0,5.1505,5.1592,5.0374,5.0374,450100.0
2009-03-16 14:30:00,5.8,5.81,5.76,5.78,324300.0,5.0461,5.0548,5.0113,5.0287,324300.0
2009-03-16 14:40:00,5.78,5.84,5.76,5.79,231300.0,5.0287,5.0809,5.0113,5.0374,231300.0
2009-03-16 14:50:00,5.79,5.8,5.75,5.78,475900.0,5.0374,5.0461,5.0026,5.0287,475900.0
2009-03-16 15:00:00,5.78,5.79,5.73,5.75,823200.0,5.0287,5.0374,4.9852,5.0026,823200.0
2009-03-16 15:10:00,5.75,5.76,5.63,5.66,616900.0,5.0026,5.0113,4.8982,4.9243,616900.0
2009-03-16 15:20:00,5.66,5.66,5.52,5.59,1179500.0,4.9243,4.9243,4.8025,4.8634,1179500.0
2009-03-16 15:30:00,5.6,5.66,5.56,5.61,665400.0,4.8721,4.9243,4.8373,4.8808,665400.0
2009-03-16 15:40:00,5.6,5.61,5.51,5.51,598600.0,4.8721,4.8808,4.7938,4.7938,598600.0
2009-03-16 15:50:00,5.52,5.62,5.47,5.58,1113500.0,4.8025,4.8895,4.759,4.8547,1113500.0
2009-03-17 09:30:00,5.65,5.7,5.56,5.62,454700.0,4.9156,4.9591,4.8373,4.8895,454700.0
2009-03-17 09:40:00,5.62,5.63,5.51,5.54,377200.0,4.8895,4.8982,4.7938,4.8199,377200.0
2009-03-17 09:50:00,5.55,5.58,5.49,5.51,152000.0,4.8286,4.8547,4.7764,4.7938,152000.0
2009-03-17 10:00:00,5.51,5.66,5.51,5.66,198800.0,4.7938,4.9243,4.7938,4.9243,198800.0
2009-03-17 10:10:00,5.67,5.7,5.63,5.64,211900.0,4.933,4.9591,4.8982,4.9069,211900.0
2009-03-17 10:20:00,5.64,5.73,5.63,5.66,86100.0,4.9069,4.9852,4.8982,4.9243,86100.0
2009-03-17 10:30:00,5.64,5.82,5.63,5.8,167000.0,4.9069,5.0635,4.8982,5.0461,167000.0
2009-03-17 10:40:00,5.81,5.84,5.71,5.84,377000.0,5.0548,5.0809,4.9678,5.0809,377000.0
2009-03-17 10:50:00,5.84,5.85,5.75,5.81,165600.0,5.0809,5.0896,5.0026,5.0548,165600.0
2009-03-17 11:00:00,5.81,5.82,5.75,5.77,70100.0,5.0548,5.0635,5.0026,5.02,70100.0
2009-03-17 11:10:00,5.78,5.8,5.76,5.78,117900.0,5.0287,5.0461,5.0113,5.0287,117900.0
2009-03-17 11:20:00,5.79,5.8,5.7,5.71,272400.0,5.0374,5.0461,4.9591,4.9678,272400.0
2009-03-17 11:30:00,5.72,5.74,5.68,5.69,91700.0,4.9765,4.9939,4.9417,4.9504,91700.0
2009-03-17 11:40:00,5.7,5.74,5.69,5.72,64200.0,4.9591,4.9939,4.9504,4.9765,64200.0
2009-03-17 11:50:00,5.72,5.76,5.72,5.76,77100.0,4.9765,5.0113,4.9765,5.0113,77100.0
2009-03-17 12:00:00,5.75,5.78,5.75,5.76,57900.0,5.0026,5.0287,5.0026,5.0113,57900.0
2009-03-17 12:10:00,5.76,5.77,5.73,5.75,62400.0,5.0113,5.02,4.9852,5.0026,62400.0
2009-03-17 12:20:00,5.75,5.82,5.74,5.78,196600.0,5.0026,5.0635,4.9939,5.0287,196600.0
2009-03-17 12:30:00,5.78,5.86,5.74,5.85,415600.0,5.0287,5.0983,4.9939,5.0896,415600.0
2009-03-17 12:40:00,5.86,5.92,5.81,5.92,249600.0,5.0983,5.1505,5.0548,5.1505,249600.0
2009-03-17 12:50:00,5.93,5.99,5.9,5.91,346300.0,5.1592,5.2115,5.1331,5.1418,346300.0
2009-03-17 13:00:00,5.92,5.95,5.87,5.92,172600.0,5.1505,5.1767,5.107,5.1505,172600.0
2009-03-17 13:10:00,5.93,5.97,5.92,5.95,98000.0,5.1592,5.1941,5.1505,5.1767,98000.0
2009-03-17 13:20:00,5.95,5.98,5.92,5.96,112500.0,5.1767,5.2028,5.1505,5.1854,112500.0
2009-03-17 13:30:00,5.96,5.98,5.95,5.95,138200.0,5.1854,5.2028,5.1767,5.1767,138200.0
2009-03-17 13:40:00,5.96,5.98,5.89,5.92,369500.0,5.1854,5.2028,5.1244,5.1505,369500.0
2009-03-17 13:50:00,5.93,5.95,5.89,5.91,99300.0,5.1592,5.1767,5.1244,5.1418,99300.0
2009-03-17 14:00:00,5.91,5.94,5.87,5.91,158900.0,5.1418,5.168,5.107,5.1418,158900.0
2009-03-17 14:10:00,5.9,5.94,5.9,5.91,66000.0,5.1331,5.168,5.1331,5.1418,66000.0
2009-03-17 14:20:00,5.91,5.94,5.89,5.91,104400.0,5.1418,5.168,5.1244,5.1418,104400.0
2009-03-17 14:30:00,5.91,5.94,5.89,5.94,99200.0,5.1418,5.168,5.1244,5.168,99200.0
2009-03-17 14:40:00,5.94,5.97,5.92,5.97,139000.0,5.168,5.1941,5.1505,5.1941,139000.0
2009-03-17 14:50:00,5.97,5.97,5.93,5.94,263900.0,5.1941,5.1941,5.1592,5.168,263900.0
2009-03-17 15:00:00,5.94,6.0,5.93,6.0,223200.0,5.168,5.2202,5.1592,5.2202,223200.0
2009-03-17 15:10:00,6.0,6.05,5.97,6.04,502500.0,5.2202,5.2637,5.1941,5.255,502500.0
2009-03-17 15:20:00,6.04,6.15,6.03,6.11,587200.0,5.255,5.3507,5.2463,5.3159,587200.0
2009-03-17 15:30:00,6.12,6.13,6.01,6.12,533800.0,5.3246,5.3333,5.2289,5.3246,533800.0
2009-03-17 15:40:00,6.12,6.18,6.11,6.17,517400.0,5.3246,5.3768,5.3159,5.3681,517400.0
2009-03-17 15:50:00,6.17,6.19,6.13,6.15,694800.0,5.3681,5.3855,5.3333,5.3507,694800.0
2009-03-18 09:30:00,6.15,6.15,5.62,5.76,850100.0,5.3507,5.3507,4.8895,5.0113,850100.0
2009-03-18 09:40:00,5.76,5.9,5.73,5.77,681400.0,5.0113,5.1331,4.9852,5.02,681400.0
2009-03-18 09:50:00,5.77,5.81,5.76,5.79,243200.0,5.02,5.0548,5.0113,5.0374,243200.0
2009-03-18 10:00:00,5.79,5.82,5.74,5.76,290900.0,5.0374,5.0635,4.9939,5.0113,290900.0
2009-03-18 10:10:00,5.75,5.8,5.7,5.71,440500.0,5.0026,5.0461,4.9591,4.9678,440500.0
2009-03-18 10:20:00,5.71,5.81,5.67,5.77,322300.0,4.9678,5.0548,4.933,5.02,322300.0
2009-03-18 10:30:00,5.77,5.84,5.76,5.84,309000.0,5.02,5.0809,5.0113,5.0809,309000.0
2009-03-18 10:40:00,5.84,5.91,5.82,5.89,213700.0,5.0809,5.1418,5.0635,5.1244,213700.0
2009-03-18 10:50:00,5.89,6.02,5.88,5.99,353200.0,5.1244,5.2376,5.1157,5.2115,353200.0
2009-03-18 11:00:00,5.99,6.04,5.98,6.0,270700.0,5.2115,5.255,5.2028,5.2202,270700.0
2009-03-18 11:10:00,6.01,6.05,5.94,5.97,278800.0,5.2289,5.2637,5.168,5.1941,278800.0
2009-03-18 11:20:00,5.97,6.06,5.97,5.98,206100.0,5.1941,5.2724,5.1941,5.2028,206100.0
2009-03-18 11:30:00,5.99,6.01,5.93,5.93,184800.0,5.2115,5.2289,5.1592,5.1592,184800.0
2009-03-18 11:40:00,5.92,5.96,5.9,5.92,236600.0,5.1505,5.1854,5.1331,5.1505,236600.0
2009-03-18 11:50:00,5.92,6.02,5.92,6.0,180500.0,5.1505,5.2376,5.1505,5.2202,180500.0
2009-03-18 12:00:00,6.01,6.1,6.01,6.07,398900.0,5.2289,5.3072,5.2289,5.2811,398900.0
2009-03-18 12:10:00,6.07,6.15,6.06,6.13,218200.0,5.2811,5.3507,5.2724,5.3333,218200.0
2009-03-18 12:20:00,6.13,6.17,6.08,6.09,257700.0,5.3333,5.3681,5.2898,5.2985,257700.0
2009-03-18 12:30:00,6.1,6.12,6.0,6.0,213500.0,5.3072,5.3246,5.2202,5.2202,213500.0
2009-03-18 12:40:00,6.0,6.07,6.0,6.03,138800.0,5.2202,5.2811,5.2202,5.2463,138800.0
2009-03-18 12:50:00,6.03,6.11,6.01,6.09,127900.0,5.2463,5.3159,5.2289,5.2985,127900.0
2009-03-18 13:00:00,6.09,6.23,6.09,6.23,269300.0,5.2985,5.4203,5.2985,5.4203,269300.0
2009-03-18 13:10:00,6.22,6.23,6.14,6.15,187800.0,5.4116,5.4203,5.342,5.3507,187800.0
2009-03-18 13:20:00,6.15,6.18,6.14,6.15,265100.0,5.3507,5.3768,5.342,5.3507,265100.0
2009-03-18 13:30:00,6.15,6.18,6.14,6.18,168400.0,5.3507,5.3768,5.342,5.3768,168400.0
2009-03-18 13:40:00,6.18,6.2,6.15,6.18,198000.0,5.3768,5.3942,5.3507,5.3768,198000.0
2009-03-18 13:50:00,6.17,6.22,6.17,6.21,178500.0,5.3681,5.4116,5.3681,5.4029,178500.0
2009-03-18 14:00:00,6.22,6.23,6.19,6.21,159200.0,5.4116,5.4203,5.3855,5.4029,159200.0
2009-03-18 14:10:00,6.21,6.28,6.2,6.25,261300.0,5.4029,5.4638,5.3942,5.4377,261300.0
2009-03-18 14:20:00,6.25,6.33,6.22,6.26,753900.0,5.4377,5.5073,5.4116,5.4464,753900.0
2009-03-18 14:30:00,6.26,6.35,6.25,6.3,321900.0,5.4464,5.5247,5.4377,5.4812,321900.0
2009-03-18 14:40:00,6.31,6.34,6.24,6.3,348500.0,5.4899,5.516,5.429,5.4812,348500.0
2009-03-18 14:50:00,6.3,6.32,6.28,6.3,283900.0,5.4812,5.4986,5.4638,5.4812,283900.0
2009-03-18 15:00:00,6.3,6.32,6.22,6.27,295800.0,5.4812,5.4986,5.4116,5.4551,295800.0
2009-03-18 15:10:00,6.28,6.28,6.17,6.19,201600.0,5.4638,5.4638,5.3681,5.3855,201600.0
2009-03-18 15:20:00,6.19,6.21,6.11,6.17,303700.0,5.3855,5.4029,5.3159,5.3681,303700.0
2009-03-18 15:30:00,6.17,6.18,6.03,6.03,467700.0,5.3681,5.3768,5.2463,5.2463,467700.0
2009-03-18 15:40:00,6.03,6.08,5.94,6.0,1072700.0,5.2463,5.2898,5.168,5.2202,1072700.0
2009-03-18 15:50:00,6.0,6.08,5.99,6.07,1108300.0,5.2202,5.2898,5.2115,5.2811,1108300.0
2009-03-19 09:30:00,6.01,6.07,5.66,5.81,1189500.0,5.2289,5.2811,4.9243,5.0548,1189500.0
2009-03-19 09:40:00,5.81,6.01,5.79,6.0,1078500.0,5.0548,5.2289,5.0374,5.2202,1078500.0
2009-03-19 09:50:00,5.99,6.0,5.77,5.79,613000.0,5.2115,5.2202,5.02,5.0374,613000.0
2009-03-19 10:00:00,5.8,5.82,5.71,5.72,633100.0,5.0461,5.0635,4.9678,4.9765,633100.0
2009-03-19 10:10:00,5.72,5.83,5.7,5.81,599400.0,4.9765,5.0722,4.9591,5.0548,599400.0
2009-03-19 10:20:00,5.82,5.82,5.74,5.76,280000.0,5.0635,5.0635,4.9939,5.0113,280000.0
2009-03-19 10:30:00,5.77,5.79,5.7,5.72,490000.0,5.02,5.0374,4.9591,4.9765,490000.0
2009-03-19 10:40:00,5.72,5.77,5.71,5.75,209700.0,4.9765,5.02,4.9678,5.0026,209700.0
2009-03-19 10:50:00,5.74,5.79,5.73,5.78,232600.0,4.9939,5.0374,4.9852,5.0287,232600.0
2009-03-19 11:00:00,5.78,5.83,5.7,5.7,364100.0,5.0287,5.0722,4.9591,4.9591,364100.0
2009-03-19 11:10:00,5.71,5.71,5.68,5.7,287800.0,4.9678,4.9678,4.9417,4.9591,287800.0
2009-03-19 11:20:00,5.7,5.72,5.65,5.65,207900.0,4.9591,4.9765,4.9156,4.9156,207900.0
2009-03-19 11:30:00,5.65,5.7,5.61,5.63,304900.0,4.9156,4.9591,4.8808,4.8982,304900.0
2009-03-19 11:40:00,5.62,5.66,5.55,5.56,313900.0,4.8895,4.9243,4.8286,4.8373,313900.0
2009-03-19 11:50:00,5.56,5.71,5.55,5.68,280800.0,4.8373,4.9678,4.8286,4.9417,280800.0
2009-03-19 12:00:00,5.68,5.69,5.6,5.62,166700.0,4.9417,4.9504,4.8721,4.8895,166700.0
2009-03-19 12:10:00,5.61,5.68,5.6,5.62,160700.0,4.8808,4.9417,4.8721,4.8895,160700.0
2009-03-19 12:20:00,5.62,5.7,5.6,5.7,145500.0,4.8895,4.9591,4.8721,4.9591,145500.0
2009-03-19 12:30:00,5.69,5.72,5.61,5.63,211300.0,4.9504,4.9765,4.8808,4.8982,211300.0
2009-03-19 12:40:00,5.62,5.71,5.62,5.71,147700.0,4.8895,4.9678,4.8895,4.9678,147700.0
2009-03-19 12:50:00,5.71,5.73,5.6,5.62,291600.0,4.9678,4.9852,4.8721,4.8895,291600.0
2009-03-19 13:00:00,5.61,5.64,5.56,5.57,303300.0,4.8808,4.9069,4.8373,4.846,303300.0
2009-03-19 13:10:00,5.57,5.64,5.56,5.63,111500.0,4.846,4.9069,4.8373,4.8982,111500.0
2009-03-19 13:20:00,5.62,5.66,5.61,5.63,166400.0,4.8895,4.9243,4.8808,4.8982,166400.0
2009-03-19 13:30:00,5.63,5.65,5.57,5.59,187900.0,4.8982,4.9156,4.846,4.8634,187900.0
2009-03-19 13:40:00,5.59,5.64,5.58,5.64,111700.0,4.8634,4.9069,4.8547,4.9069,111700.0
2009-03-19 13:50:00,5.64,5.64,5.56,5.61,188100.0,4.9069,4.9069,4.8373,4.8808,188100.0
2009-03-19 14:00:00,5.61,5.68,5.59,5.62,154600.0,4.8808,4.9417,4.8634,4.8895,154600.0
2009-03-19 14:10:00,5.62,5.63,5.56,5.57,193000.0,4.8895,4.8982,4.8373,4.846,193000.0
2009-03-19 14:20:00,5.57,5.57,5.52,5.53,275100.0,4.846,4.846,4.8025,4.8112,275100.0
2009-03-19 14:30:00,5.52,5.56,5.49,5.53,334400.0,4.8025,4.8373,4.7764,4.8112,334400.0
2009-03-19 14:40:00,5.54,5.56,5.46,5.47,258600.0,4.8199,4.8373,4.7503,4.759,258600.0
2009-03-19 14:50:00,5.46,5.48,5.43,5.46,257600.0,4.7503,4.7677,4.7242,4.7503,257600.0
2009-03-19 15:00:00,5.45,5.5,5.45,5.45,306600.0,4.7416,4.7851,4.7416,4.7416,306600.0
2009-03-19 15:10:00,5.45,5.46,5.4,5.41,295600.0,4.7416,4.7503,4.6981,4.7068,295600.0
2009-03-19 15:20:00,5.4,5.41,5.32,5.35,495900.0,4.6981,4.7068,4.6285,4.6546,495900.0
2009-03-19 15:30:00,5.35,5.37,5.3,5.33,657000.0,4.6546,4.672,4.6111,4.6372,657000.0
2009-03-19 15:40:00,5.32,5.36,5.29,5.34,410800.0,4.6285,4.6633,4.6024,4.6459,410800.0
2009-03-19 15:50:00,5.34,5.37,5.32,5.34,720700.0,4.6459,4.672,4.6285,4.6459,720700.0
2009-03-20 09:30:00,5.4,5.55,5.1,5.13,446000.0,4.6981,4.8286,4.4371,4.4632,446000.0
2009-03-20 09:40:00,5.14,5.24,5.13,5.21,288400.0,4.4719,4.5589,4.4632,4.5328,288400.0
2009-03-20 09:50:00,5.21,5.28,5.12,5.19,603000.0,4.5328,4.5937,4.4545,4.5154,603000.0
2009-03-20 10:00:00,5.2,5.24,5.19,5.22,203600.0,4.5241,4.5589,4.5154,4.5415,203600.0
2009-03-20 10:10:00,5.21,5.27,5.2,5.26,268000.0,4.5328,4.585,4.5241,4.5763,268000.0
2009-03-20 10:20:00,5.26,5.31,5.23,5.29,422100.0,4.5763,4.6198,4.5502,4.6024,422100.0
2009-03-20 10:30:00,5.29,5.32,5.27,5.27,149100.0,4.6024,4.6285,4.585,4.585,149100.0
2009-03-20 10:40:00,5.27,5.27,5.23,5.26,121900.0,4.585,4.585,4.5502,4.5763,121900.0
2009-03-20 10:50:00,5.26,5.27,5.24,5.26,227100.0,4.5763,4.585,4.5589,4.5763,227100.0
2009-03-20 11:00:00,5.25,5.26,5.16,5.17,301200.0,4.5676,4.5763,4.4893,4.498,301200.0
2009-03-20 11:10:00,5.17,5.18,5.14,5.17,215400.0,4.498,4.5067,4.4719,4.498,215400.0
2009-03-20 11:20:00,5.17,5.17,5.1,5.1,187800.0,4.498,4.498,4.4371,4.4371,187800.0
2009-03-20 11:30:00,5.1,5.12,5.1,5.12,118600.0,4.4371,4.4545,4.4371,4.4545,118600.0
2009-03-20 11:40:00,5.12,5.16,5.11,5.14,176400.0,4.4545,4.4893,4.4458,4.4719,176400.0
2009-03-20 11:50:00,5.14,5.14,5.02,5.03,369800.0,4.4719,4.4719,4.3675,4.3762,369800.0
2009-03-20 12:00:00,5.02,5.04,4.96,5.01,546000.0,4.3675,4.3849,4.3153,4.3588,546000.0
2009-03-20 12:10:00,5.01,5.03,5.0,5.0,265800.0,4.3588,4.3762,4.3501,4.3501,265800.0
2009-03-20 12:20:00,5.0,5.0,4.95,4.96,169900.0,4.3501,4.3501,4.3066,4.3153,169900.0
2009-03-20 12:30:00,4.95,5.04,4.95,5.01,283700.0,4.3066,4.3849,4.3066,4.3588,283700.0
2009-03-20 12:40:00,5.01,5.04,5.0,5.03,120000.0,4.3588,4.3849,4.3501,4.3762,120000.0
2009-03-20 12:50:00,5.03,5.03,5.0,5.02,103800.0,4.3762,4.3762,4.3501,4.3675,103800.0
2009-03-20 13:00:00,5.01,5.03,4.98,4.99,196000.0,4.3588,4.3762,4.3327,4.3414,196000.0
2009-03-20 13:10:00,4.99,5.02,4.96,4.97,177300.0,4.3414,4.3675,4.3153,4.324,177300.0
2009-03-20 13:20:00,4.96,4.97,4.89,4.9,423800.0,4.3153,4.324,4.2544,4.2631,423800.0
2009-03-20 13:30:00,4.9,4.91,4.85,4.86,312400.0,4.2631,4.2718,4.2196,4.2283,312400.0
2009-03-20 13:40:00,4.85,4.89,4.85,4.89,152600.0,4.2196,4.2544,4.2196,4.2544,152600.0
2009-03-20 13:50:00,4.89,4.92,4.87,4.87,159700.0,4.2544,4.2805,4.237,4.237,159700.0
2009-03-20 14:00:00,4.88,4.88,4.86,4.87,154300.0,4.2457,4.2457,4.2283,4.237,154300.0
2009-03-20 14:10:00,4.87,4.93,4.86,4.92,222500.0,4.237,4.2892,4.2283,4.2805,222500.0
2009-03-20 14:20:00,4.92,4.96,4.91,4.96,185800.0,4.2805,4.3153,4.2718,4.3153,185800.0
2009-03-20 14:30:00,4.96,4.98,4.93,4.98,191600.0,4.3153,4.3327,4.2892,4.3327,191600.0
2009-03-20 14:40:00,4.98,5.01,4.97,5.01,376300.0,4.3327,4.3588,4.324,4.3588,376300.0
2009-03-20 14:50:00,5.01,5.09,5.0,5.09,453600.0,4.3588,4.4284,4.3501,4.4284,453600.0
2009-03-20 15:00:00,5.08,5.12,5.08,5.12,344500.0,4.4197,4.4545,4.4197,4.4545,344500.0
2009-03-20 15:10:00,5.12,5.13,5.01,5.01,352400.0,4.4545,4.4632,4.3588,4.3588,352400.0
2009-03-20 15:20:00,5.01,5.02,4.98,5.0,398600.0,4.3588,4.3675,4.3327,4.3501,398600.0
2009-03-20 15:30:00,5.0,5.01,4.98,5.0,328400.0,4.3501,4.3588,4.3327,4.3501,328400.0
2009-03-20 15:40:00,5.0,5.0,4.98,4.98,414700.0,4.3501,4.3501,4.3327,4.3327,414700.0
2009-03-20 15:50:00,4.98,5.02,4.96,5.01,851700.0,4.3327,4.3675,4.3153,4.3588,851700.0
2009-03-23 09:30:00,5.19,5.2,4.9,4.96,748400.0,4.5154,4.5241,4.2631,4.3153,748400.0
2009-03-23 09:40:00,4.97,5.1,4.92,5.05,492500.0,4.324,4.4371,4.2805,4.3936,492500.0
2009-03-23 09:50:00,5.05,5.06,4.98,5.05,337900.0,4.3936,4.4023,4.3327,4.3936,337900.0
2009-03-23 10:00:00,5.05,5.25,5.05,5.19,622500.0,4.3936,4.5676,4.3936,4.5154,622500.0
2009-03-23 10:10:00,5.18,5.32,5.15,5.32,357800.0,4.5067,4.6285,4.4806,4.6285,357800.0
2009-03-23 10:20:00,5.31,5.37,5.3,5.35,603900.0,4.6198,4.672,4.6111,4.6546,603900.0
2009-03-23 10:30:00,5.35,5.44,5.34,5.42,462600.0,4.6546,4.7329,4.6459,4.7155,462600.0
2009-03-23 10:40:00,5.42,5.42,5.3,5.3,330800.0,4.7155,4.7155,4.6111,4.6111,330800.0
2009-03-23 10:50:00,5.3,5.37,5.29,5.36,314500.0,4.6111,4.672,4.6024,4.6633,314500.0
2009-03-23 11:00:00,5.36,5.42,5.34,5.41,188500.0,4.6633,4.7155,4.6459,4.7068,188500.0
2009-03-23 11:10:00,5.4,5.41,5.35,5.41,175500.0,4.6981,4.7068,4.6546,4.7068,175500.0
2009-03-23 11:20:00,5.41,5.42,5.37,5.4,211600.0,4.7068,4.7155,4.672,4.6981,211600.0
2009-03-23 11:30:00,5.4,5.43,5.36,5.38,362800.0,4.6981,4.7242,4.6633,4.6807,362800.0
2009-03-23 11:40:00,5.38,5.38,5.34,5.35,233100.0,4.6807,4.6807,4.6459,4.6546,233100.0
2009-03-23 11:50:00,5.35,5.42,5.34,5.4,297900.0,4.6546,4.7155,4.6459,4.6981,297900.0
2009-03-23 12:00:00,5.4,5.42,5.37,5.39,194100.0,4.6981,4.7155,4.672,4.6894,194100.0
2009-03-23 12:10:00,5.39,5.42,5.38,5.38,191000.0,4.6894,4.7155,4.6807,4.6807,191000.0
2009-03-23 12:20:00,5.39,5.4,5.34,5.4,184000.0,4.6894,4.6981,4.6459,4.6981,184000.0
2009-03-23 12:30:00,5.4,5.4,5.36,5.38,115400.0,4.6981,4.6981,4.6633,4.6807,115400.0
2009-03-23 12:40:00,5.38,5.39,5.32,5.38,141700.0,4.6807,4.6894,4.6285,4.6807,141700.0
2009-03-23 12:50:00,5.39,5.4,5.38,5.39,76200.0,4.6894,4.6981,4.6807,4.6894,76200.0
2009-03-23 13:00:00,5.39,5.4,5.33,5.34,152000.0,4.6894,4.6981,4.6372,4.6459,152000.0
2009-03-23 13:10:00,5.34,5.38,5.33,5.34,150200.0,4.6459,4.6807,4.6372,4.6459,150200.0
2009-03-23 13:20:00,5.34,5.35,5.21,5.22,218200.0,4.6459,4.6546,4.5328,4.5415,218200.0
2009-03-23 13:30:00,5.22,5.28,5.21,5.23,215800.0,4.5415,4.5937,4.5328,4.5502,215800.0
2009-03-23 13:40:00,5.23,5.26,5.22,5.24,144300.0,4.5502,4.5763,4.5415,4.5589,144300.0
2009-03-23 13:50:00,5.24,5.25,5.22,5.23,140800.0,4.5589,4.5676,4.5415,4.5502,140800.0
2009-03-23 14:00:00,5.24,5.26,5.19,5.25,366900.0,4.5589,4.5763,4.5154,4.5676,366900.0
2009-03-23 14:10:00,5.26,5.27,5.19,5.25,207400.0,4.5763,4.585,4.5154,4.5676,207400.0
2009-03-23 14:20:00,5.25,5.3,5.24,5.3,236400.0,4.5676,4.6111,4.5589,4.6111,236400.0
2009-03-23 14:30:00,5.3,5.35,5.29,5.29,327300.0,4.6111,4.6546,4.6024,4.6024,327300.0
2009-03-23 14:40:00,5.29,5.3,5.23,5.26,267400.0,4.6024,4.6111,4.5502,4.5763,267400.0
2009-03-23 14:50:00,5.25,5.36,5.25,5.32,315300.0,4.5676,4.6633,4.5676,4.6285,315300.0
2009-03-23 15:00:00,5.32,5.33,5.27,5.31,285500.0,4.6285,4.6372,4.585,4.6198,285500.0
2009-03-23 15:10:00,5.31,5.34,5.28,5.34,328400.0,4.6198,4.6459,4.5937,4.6459,328400.0
2009-03-23 15:20:00,5.34,5.35,5.29,5.29,411700.0,4.6459,4.6546,4.6024,4.6024,411700.0
2009-03-23 15:30:00,5.29,5.36,5.29,5.36,427400.0,4.6024,4.6633,4.6024,4.6633,427400.0
2009-03-23 15:40:00,5.36,5.4,5.35,5.38,529600.0,4.6633,4.6981,4.6546,4.6807,529600.0
2009-03-23 15:50:00,5.38,5.45,5.38,5.43,1236100.0,4.6807,4.7416,4.6807,4.7242,1236100.0
2009-03-24 09:30:00,5.26,5.32,5.04,5.16,647500.0,4.5763,4.6285,4.3849,4.4893,647500.0
2009-03-24 09:40:00,5.17,5.33,5.17,5.3,442100.0,4.498,4.6372,4.498,4.6111,442100.0
2009-03-24 09:50:00,5.3,5.47,5.29,5.43,354800.0,4.6111,4.759,4.6024,4.7242,354800.0
2009-03-24 10:00:00,5.43,5.59,5.43,5.53,809000.0,4.7242,4.8634,4.7242,4.8112,809000.0
2009-03-24 10:10:00,5.53,5.56,5.4,5.5,357500.0,4.8112,4.8373,4.6981,4.7851,357500.0
2009-03-24 10:20:00,5.5,5.51,5.36,5.36,261200.0,4.7851,4.7938,4.6633,4.6633,261200.0
2009-03-24 10:30:00,5.35,5.39,5.32,5.39,362000.0,4.6546,4.6894,4.6285,4.6894,362000.0
2009-03-24 10:40:00,5.39,5.42,5.29,5.33,262100.0,4.6894,4.7155,4.6024,4.6372,262100.0
2009-03-24 10:50:00,5.32,5.37,5.31,5.34,361500.0,4.6285,4.672,4.6198,4.6459,361500.0
2009-03-24 11:00:00,5.34,5.35,5.27,5.28,155200.0,4.6459,4.6546,4.585,4.5937,155200.0
2009-03-24 11:10:00,5.27,5.31,5.2,5.21,228200.0,4.585,4.6198,4.5241,4.5328,228200.0
2009-03-24 11:20:00,5.21,5.34,5.2,5.31,334400.0,4.5328,4.6459,4.5241,4.6198,334400.0
2009-03-24 11:30:00,5.3,5.33,5.29,5.31,249000.0,4.6111,4.6372,4.6024,4.6198,249000.0
2009-03-24 11:40:00,5.31,5.32,5.28,5.3,106000.0,4.6198,4.6285,4.5937,4.6111,106000.0
2009-03-24 11:50:00,5.3,5.33,5.28,5.3,88300.0,4.6111,4.6372,4.5937,4.6111,88300.0
2009-03-24 12:00:00,5.3,5.31,5.28,5.3,65600.0,4.6111,4.6198,4.5937,4.6111,65600.0
2009-03-24 12:10:00,5.29,5.33,5.29,5.32,78700.0,4.6024,4.6372,4.6024,4.6285,78700.0
2009-03-24 12:20:00,5.32,5.35,5.3,5.34,72700.0,4.6285,4.6546,4.6111,4.6459,72700.0
2009-03-24 12:30:00,5.34,5.39,5.33,5.33,162500.0,4.6459,4.6894,4.6372,4.6372,162500.0
2009-03-24 12:40:00,5.33,5.43,5.33,5.43,87600.0,4.6372,4.7242,4.6372,4.7242,87600.0
2009-03-24 12:50:00,5.43,5.57,5.42,5.57,731100.0,4.7242,4.846,4.7155,4.846,731100.0
2009-03-24 13:00:00,5.57,5.57,5.49,5.56,307900.0,4.846,4.846,4.7764,4.8373,307900.0
2009-03-24 13:10:00,5.56,5.58,5.52,5.57,224000.0,4.8373,4.8547,4.8025,4.846,224000.0
2009-03-24 13:20:00,5.58,5.66,5.57,5.61,362400.0,4.8547,4.9243,4.846,4.8808,362400.0
2009-03-24 13:30:00,5.62,5.63,5.51,5.54,283300.0,4.8895,4.8982,4.7938,4.8199,283300.0
2009-03-24 13:40:00,5.54,5.57,5.51,5.52,166000.0,4.8199,4.846,4.7938,4.8025,166000.0
2009-03-24 13:50:00,5.53,5.53,5.45,5.49,239100.0,4.8112,4.8112,4.7416,4.7764,239100.0
2009-03-24 14:00:00,5.5,5.56,5.47,5.55,195300.0,4.7851,4.8373,4.759,4.8286,195300.0
2009-03-24 14:10:00,5.55,5.58,5.52,5.57,245000.0,4.8286,4.8547,4.8025,4.846,245000.0
2009-03-24 14:20:00,5.57,5.59,5.53,5.56,209300.0,4.846,4.8634,4.8112,4.8373,209300.0
2009-03-24 14:30:00,5.57,5.59,5.53,5.57,154500.0,4.846,4.8634,4.8112,4.846,154500.0
2009-03-24 14:40:00,5.57,5.6,5.56,5.56,120100.0,4.846,4.8721,4.8373,4.8373,120100.0
2009-03-24 14:50:00,5.56,5.58,5.45,5.48,190600.0,4.8373,4.8547,4.7416,4.7677,190600.0
2009-03-24 15:00:00,5.48,5.54,5.44,5.46,208700.0,4.7677,4.8199,4.7329,4.7503,208700.0
2009-03-24 15:10:00,5.45,5.54,5.44,5.48,168400.0,4.7416,4.8199,4.7329,4.7677,168400.0
2009-03-24 15:20:00,5.48,5.51,5.44,5.49,138300.0,4.7677,4.7938,4.7329,4.7764,138300.0
2009-03-24 15:30:00,5.48,5.56,5.47,5.55,319200.0,4.7677,4.8373,4.759,4.8286,319200.0
2009-03-24 15:40:00,5.56,5.58,5.53,5.55,338400.0,4.8373,4.8547,4.8112,4.8286,338400.0
2009-03-24 15:50:00,5.55,5.57,5.51,5.52,728900.0,4.8286,4.846,4.7938,4.8025,728900.0
2009-03-25 09:30:00,5.58,5.69,5.55,5.59,316600.0,4.8547,4.9504,4.8286,4.8634,316600.0
2009-03-25 09:40:00,5.6,5.75,5.58,5.73,318300.0,4.8721,5.0026,4.8547,4.9852,318300.0
2009-03-25 09:50:00,5.73,5.86,5.73,5.84,471400.0,4.9852,5.0983,4.9852,5.0809,471400.0
2009-03-25 10:00:00,5.84,5.88,5.81,5.85,395000.0,5.0809,5.1157,5.0548,5.0896,395000.0
2009-03-25 10:10:00,5.86,5.91,5.82,5.86,264500.0,5.0983,5.1418,5.0635,5.0983,264500.0
2009-03-25 10:20:00,5.87,5.91,5.81,5.91,356600.0,5.107,5.1418,5.0548,5.1418,356600.0
2009-03-25 10:30:00,5.9,5.95,5.84,5.91,749600.0,5.1331,5.1767,5.0809,5.1418,749600.0
2009-03-25 10:40:00,5.91,5.96,5.89,5.93,520900.0,5.1418,5.1854,5.1244,5.1592,520900.0
2009-03-25 10:50:00,5.93,5.96,5.93,5.96,300100.0,5.1592,5.1854,5.1592,5.1854,300100.0
2009-03-25 11:00:00,5.96,5.99,5.91,5.95,434500.0,5.1854,5.2115,5.1418,5.1767,434500.0
2009-03-25 11:10:00,5.95,5.98,5.83,5.85,270000.0,5.1767,5.2028,5.0722,5.0896,270000.0
2009-03-25 11:20:00,5.83,5.86,5.8,5.83,250300.0,5.0722,5.0983,5.0461,5.0722,250300.0
2009-03-25 11:30:00,5.83,5.85,5.77,5.79,182800.0,5.0722,5.0896,5.02,5.0374,182800.0
2009-03-25 11:40:00,5.78,5.83,5.75,5.82,461800.0,5.0287,5.0722,5.0026,5.0635,461800.0
2009-03-25 11:50:00,5.81,5.88,5.81,5.84,194100.0,5.0548,5.1157,5.0548,5.0809,194100.0
2009-03-25 12:00:00,5.84,5.88,5.82,5.82,293100.0,5.0809,5.1157,5.0635,5.0635,293100.0
2009-03-25 12:10:00,5.83,5.83,5.76,5.81,401100.0,5.0722,5.0722,5.0113,5.0548,401100.0
2009-03-25 12:20:00,5.81,5.86,5.8,5.85,255900.0,5.0548,5.0983,5.0461,5.0896,255900.0
2009-03-25 12:30:00,5.86,5.9,5.85,5.9,182600.0,5.0983,5.1331,5.0896,5.1331,182600.0
2009-03-25 12:40:00,5.9,5.94,5.89,5.93,167200.0,5.1331,5.168,5.1244,5.1592,167200.0
2009-03-25 12:50:00,5.94,5.94,5.88,5.88,137800.0,5.168,5.168,5.1157,5.1157,137800.0
2009-03-25 13:00:00,5.88,5.92,5.82,5.82,226700.0,5.1157,5.1505,5.0635,5.0635,226700.0
2009-03-25 13:10:00,5.82,5.84,5.73,5.73,161300.0,5.0635,5.0809,4.9852,4.9852,161300.0
2009-03-25 13:20:00,5.73,5.76,5.7,5.75,268600.0,4.9852,5.0113,4.9591,5.0026,268600.0
2009-03-25 13:30:00,5.75,5.78,5.68,5.68,239500.0,5.0026,5.0287,4.9417,4.9417,239500.0
2009-03-25 13:40:00,5.69,5.72,5.65,5.72,145300.0,4.9504,4.9765,4.9156,4.9765,145300.0
2009-03-25 13:50:00,5.72,5.83,5.71,5.77,198200.0,4.9765,5.0722,4.9678,5.02,198200.0
2009-03-25 14:00:00,5.77,5.77,5.6,5.62,297500.0,5.02,5.02,4.8721,4.8895,297500.0
2009-03-25 14:10:00,5.63,5.74,5.63,5.7,354500.0,4.8982,4.9939,4.8982,4.9591,354500.0
2009-03-25 14:20:00,5.7,5.78,5.7,5.7,159200.0,4.9591,5.0287,4.9591,4.9591,159200.0
2009-03-25 14:30:00,5.71,5.71,5.59,5.59,221100.0,4.9678,4.9678,4.8634,4.8634,221100.0
2009-03-25 14:40:00,5.6,5.6,5.51,5.54,321200.0,4.8721,4.8721,4.7938,4.8199,321200.0
2009-03-25 14:50:00,5.54,5.55,5.46,5.47,439300.0,4.8199,4.8286,4.7503,4.759,439300.0
2009-03-25 15:00:00,5.46,5.49,5.37,5.48,463300.0,4.7503,4.7764,4.672,4.7677,463300.0
2009-03-25 15:10:00,5.48,5.57,5.48,5.54,270600.0,4.7677,4.846,4.7677,4.8199,270600.0
2009-03-25 15:20:00,5.54,5.61,5.53,5.61,305400.0,4.8199,4.8808,4.8112,4.8808,305400.0
2009-03-25 15:30:00,5.59,5.64,5.52,5.54,470300.0,4.8634,4.9069,4.8025,4.8199,470300.0
2009-03-25 15:40:00,5.55,5.61,5.52,5.59,312200.0,4.8286,4.8808,4.8025,4.8634,312200.0
2009-03-25 15:50:00,5.59,5.67,5.57,5.65,438000.0,4.8634,4.933,4.846,4.9156,438000.0
2009-03-26 09:30:00,5.8,5.95,5.72,5.83,469300.0,5.0461,5.1767,4.9765,5.0722,469300.0
2009-03-26 09:40:00,5.83,5.93,5.82,5.86,456300.0,5.0722,5.1592,5.0635,5.0983,456300.0
2009-03-26 09:50:00,5.86,5.88,5.83,5.87,244200.0,5.0983,5.1157,5.0722,5.107,244200.0
2009-03-26 10:00:00,5.86,6.0,5.86,5.98,377700.0,5.0983,5.2202,5.0983,5.2028,377700.0
2009-03-26 10:10:00,5.97,5.98,5.78,5.94,467100.0,5.1941,5.2028,5.0287,5.168,467100.0
2009-03-26 10:20:00,5.94,6.02,5.91,5.99,716200.0,5.168,5.2376,5.1418,5.2115,716200.0
2009-03-26 10:30:00,5.99,6.07,5.99,6.01,663100.0,5.2115,5.2811,5.2115,5.2289,663100.0
2009-03-26 10:40:00,6.01,6.15,6.01,6.13,402000.0,5.2289,5.3507,5.2289,5.3333,402000.0
2009-03-26 10:50:00,6.12,6.17,6.09,6.1,322200.0,5.3246,5.3681,5.2985,5.3072,322200.0
2009-03-26 11:00:00,6.1,6.22,6.07,6.2,554200.0,5.3072,5.4116,5.2811,5.3942,554200.0
2009-03-26 11:10:00,6.2,6.21,6.19,6.21,207800.0,5.3942,5.4029,5.3855,5.4029,207800.0
2009-03-26 11:20:00,6.21,6.25,6.15,6.15,291800.0,5.4029,5.4377,5.3507,5.3507,291800.0
2009-03-26 11:30:00,6.14,6.27,6.14,6.24,309000.0,5.342,5.4551,5.342,5.429,309000.0
2009-03-26 11:40:00,6.24,6.29,6.23,6.28,169600.0,5.429,5.4725,5.4203,5.4638,169600.0
2009-03-26 11:50:00,6.28,6.29,6.21,6.25,133000.0,5.4638,5.4725,5.4029,5.4377,133000.0
2009-03-26 12:00:00,6.25,6.3,6.23,6.3,138000.0,5.4377,5.4812,5.4203,5.4812,138000.0
2009-03-26 12:10:00,6.29,6.3,6.27,6.29,140300.0,5.4725,5.4812,5.4551,5.4725,140300.0
2009-03-26 12:20:00,6.29,6.33,6.26,6.33,319300.0,5.4725,5.5073,5.4464,5.5073,319300.0
2009-03-26 12:30:00,6.33,6.33,6.27,6.3,143600.0,5.5073,5.5073,5.4551,5.4812,143600.0
2009-03-26 12:40:00,6.3,6.32,6.29,6.31,135000.0,5.4812,5.4986,5.4725,5.4899,135000.0
2009-03-26 12:50:00,6.3,6.31,6.28,6.31,200000.0,5.4812,5.4899,5.4638,5.4899,200000.0
2009-03-26 13:00:00,6.3,6.41,6.3,6.4,552200.0,5.4812,5.5769,5.4812,5.5682,552200.0
2009-03-26 13:10:00,6.39,6.42,6.32,6.39,229600.0,5.5595,5.5856,5.4986,5.5595,229600.0
2009-03-26 13:20:00,6.38,6.45,6.38,6.41,367100.0,5.5508,5.6117,5.5508,5.5769,367100.0
2009-03-26 13:30:00,6.41,6.42,6.35,6.4,128600.0,5.5769,5.5856,5.5247,5.5682,128600.0
2009-03-26 13:40:00,6.41,6.41,6.32,6.33,245500.0,5.5769,5.5769,5.4986,5.5073,245500.0
2009-03-26 13:50:00,6.33,6.38,6.29,6.29,293500.0,5.5073,5.5508,5.4725,5.4725,293500.0
2009-03-26 14:00:00,6.29,6.35,6.29,6.3,167400.0,5.4725,5.5247,5.4725,5.4812,167400.0
2009-03-26 14:10:00,6.29,6.32,6.26,6.29,169800.0,5.4725,5.4986,5.4464,5.4725,169800.0
2009-03-26 14:20:00,6.28,6.32,6.23,6.23,195700.0,5.4638,5.4986,5.4203,5.4203,195700.0
2009-03-26 14:30:00,6.23,6.26,6.17,6.22,238500.0,5.4203,5.4464,5.3681,5.4116,238500.0
2009-03-26 14:40:00,6.23,6.25,6.16,6.16,340400.0,5.4203,5.4377,5.3594,5.3594,340400.0
2009-03-26 14:50:00,6.16,6.23,6.14,6.16,347300.0,5.3594,5.4203,5.342,5.3594,347300.0
2009-03-26 15:00:00,6.16,6.27,6.15,6.25,348100.0,5.3594,5.4551,5.3507,5.4377,348100.0
2009-03-26 15:10:00,6.25,6.26,6.16,6.17,361800.0,5.4377,5.4464,5.3594,5.3681,361800.0
2009-03-26 15:20:00,6.17,6.28,6.17,6.28,317100.0,5.3681,5.4638,5.3681,5.4638,317100.0
2009-03-26 15:30:00,6.27,6.29,6.2,6.23,266100.0,5.4551,5.4725,5.3942,5.4203,266100.0
2009-03-26 15:40:00,6.23,6.27,6.21,6.23,368900.0,5.4203,5.4551,5.4029,5.4203,368900.0
2009-03-26 15:50:00,6.22,6.27,6.19,6.27,695600.0,5.4116,5.4551,5.3855,5.4551,695600.0
2009-03-27 09:30:00,6.07,6.24,5.96,6.04,553500.0,5.2811,5.429,5.1854,5.255,553500.0
2009-03-27 09:40:00,6.04,6.13,6.04,6.09,551100.0,5.255,5.3333,5.255,5.2985,551100.0
2009-03-27 09:50:00,6.1,6.2,6.09,6.18,291500.0,5.3072,5.3942,5.2985,5.3768,291500.0
2009-03-27 10:00:00,6.17,6.19,6.1,6.11,499300.0,5.3681,5.3855,5.3072,5.3159,499300.0
2009-03-27 10:10:00,6.1,6.2,6.1,6.17,387700.0,5.3072,5.3942,5.3072,5.3681,387700.0
2009-03-27 10:20:00,6.18,6.3,6.18,6.28,457300.0,5.3768,5.4812,5.3768,5.4638,457300.0
2009-03-27 10:30:00,6.28,6.39,6.24,6.35,473100.0,5.4638,5.5595,5.429,5.5247,473100.0
2009-03-27 10:40:00,6.35,6.36,6.28,6.33,198000.0,5.5247,5.5334,5.4638,5.5073,198000.0
2009-03-27 10:50:00,6.33,6.38,6.32,6.32,189700.0,5.5073,5.5508,5.4986,5.4986,189700.0
2009-03-27 11:00:00,6.32,6.35,6.28,6.32,161300.0,5.4986,5.5247,5.4638,5.4986,161300.0
2009-03-27 11:10:00,6.32,6.35,6.3,6.32,180900.0,5.4986,5.5247,5.4812,5.4986,180900.0
2009-03-27 11:20:00,6.31,6.35,6.28,6.3,233300.0,5.4899,5.5247,5.4638,5.4812,233300.0
2009-03-27 11:30:00,6.29,6.32,6.28,6.29,305100.0,5.4725,5.4986,5.4638,5.4725,305100.0
2009-03-27 11:40:00,6.3,6.34,6.29,6.32,143500.0,5.4812,5.516,5.4725,5.4986,143500.0
2009-03-27 11:50:00,6.32,6.32,6.28,6.3,207100.0,5.4986,5.4986,5.4638,5.4812,207100.0
2009-03-27 12:00:00,6.29,6.35,6.29,6.31,177600.0,5.4725,5.5247,5.4725,5.4899,177600.0
2009-03-27 12:10:00,6.31,6.32,6.29,6.3,253500.0,5.4899,5.4986,5.4725,5.4812,253500.0
2009-03-27 12:20:00,6.3,6.31,6.25,6.26,156400.0,5.4812,5.4899,5.4377,5.4464,156400.0
2009-03-27 12:30:00,6.25,6.38,6.18,6.3,1078300.0,5.4377,5.5508,5.3768,5.4812,1078300.0
2009-03-27 12:40:00,6.3,6.3,6.15,6.18,535000.0,5.4812,5.4812,5.3507,5.3768,535000.0
2009-03-27 12:50:00,6.18,6.2,6.16,6.17,479000.0,5.3768,5.3942,5.3594,5.3681,479000.0
2009-03-27 13:00:00,6.18,6.2,6.17,6.18,139400.0,5.3768,5.3942,5.3681,5.3768,139400.0
2009-03-27 13:10:00,6.18,6.19,6.17,6.18,96200.0,5.3768,5.3855,5.3681,5.3768,96200.0
2009-03-27 13:20:00,6.18,6.18,6.14,6.15,181600.0,5.3768,5.3768,5.342,5.3507,181600.0
2009-03-27 13:30:00,6.15,6.19,6.14,6.15,160200.0,5.3507,5.3855,5.342,5.3507,160200.0
2009-03-27 13:40:00,6.16,6.16,6.12,6.16,304800.0,5.3594,5.3594,5.3246,5.3594,304800.0
2009-03-27 13:50:00,6.15,6.16,6.05,6.07,216300.0,5.3507,5.3594,5.2637,5.2811,216300.0
2009-03-27 14:00:00,6.07,6.08,6.03,6.03,176200.0,5.2811,5.2898,5.2463,5.2463,176200.0
2009-03-27 14:10:00,6.02,6.05,6.01,6.04,193900.0,5.2376,5.2637,5.2289,5.255,193900.0
2009-03-27 14:20:00,6.03,6.05,6.03,6.03,154900.0,5.2463,5.2637,5.2463,5.2463,154900.0
2009-03-27 14:30:00,6.03,6.07,6.01,6.06,197400.0,5.2463,5.2811,5.2289,5.2724,197400.0
2009-03-27 14:40:00,6.06,6.1,6.06,6.09,110900.0,5.2724,5.3072,5.2724,5.2985,110900.0
2009-03-27 14:50:00,6.1,6.17,6.09,6.17,177200.0,5.3072,5.3681,5.2985,5.3681,177200.0
2009-03-27 15:00:00,6.16,6.17,6.15,6.16,144200.0,5.3594,5.3681,5.3507,5.3594,144200.0
2009-03-27 15:10:00,6.16,6.17,6.11,6.11,139700.0,5.3594,5.3681,5.3159,5.3159,139700.0
2009-03-27 15:20:00,6.11,6.12,6.07,6.1,209900.0,5.3159,5.3246,5.2811,5.3072,209900.0
2009-03-27 15:30:00,6.09,6.11,6.02,6.02,409300.0,5.2985,5.3159,5.2376,5.2376,409300.0
2009-03-27 15:40:00,6.01,6.07,6.01,6.07,398600.0,5.2289,5.2811,5.2289,5.2811,398600.0
2009-03-27 15:50:00,6.07,6.08,6.03,6.04,352000.0,5.2811,5.2898,5.2463,5.255,352000.0
2009-03-30 09:30:00,5.87,5.87,5.55,5.57,494600.0,5.107,5.107,4.8286,4.846,494600.0
2009-03-30 09:40:00,5.57,5.57,5.5,5.52,327700.0,4.846,4.846,4.7851,4.8025,327700.0
2009-03-30 09:50:00,5.53,5.53,5.5,5.51,164000.0,4.8112,4.8112,4.7851,4.7938,164000.0
2009-03-30 10:00:00,5.5,5.51,5.39,5.43,547300.0,4.7851,4.7938,4.6894,4.7242,547300.0
2009-03-30 10:10:00,5.43,5.49,5.43,5.45,238600.0,4.7242,4.7764,4.7242,4.7416,238600.0
2009-03-30 10:20:00,5.45,5.47,5.42,5.44,307300.0,4.7416,4.759,4.7155,4.7329,307300.0
2009-03-30 10:30:00,5.44,5.45,5.32,5.35,423200.0,4.7329,4.7416,4.6285,4.6546,423200.0
2009-03-30 10:40:00,5.36,5.37,5.29,5.37,423200.0,4.6633,4.672,4.6024,4.672,423200.0
2009-03-30 10:50:00,5.36,5.41,5.36,5.38,206700.0,4.6633,4.7068,4.6633,4.6807,206700.0
2009-03-30 11:00:00,5.41,5.41,5.33,5.36,152100.0,4.7068,4.7068,4.6372,4.6633,152100.0
2009-03-30 11:10:00,5.36,5.51,5.35,5.51,756300.0,4.6633,4.7938,4.6546,4.7938,756300.0
2009-03-30 11:20:00,5.51,5.53,5.47,5.5,523000.0,4.7938,4.8112,4.759,4.7851,523000.0
2009-03-30 11:30:00,5.5,5.58,5.45,5.57,777400.0,4.7851,4.8547,4.7416,4.846,777400.0
2009-03-30 11:40:00,5.58,5.65,5.57,5.62,283800.0,4.8547,4.9156,4.846,4.8895,283800.0
2009-03-30 11:50:00,5.62,5.64,5.59,5.63,149600.0,4.8895,4.9069,4.8634,4.8982,149600.0
2009-03-30 12:00:00,5.63,5.64,5.57,5.57,79400.0,4.8982,4.9069,4.846,4.846,79400.0
2009-03-30 12:10:00,5.57,5.62,5.56,5.62,120100.0,4.846,4.8895,4.8373,4.8895,120100.0
2009-03-30 12:20:00,5.62,5.64,5.61,5.64,126100.0,4.8895,4.9069,4.8808,4.9069,126100.0
2009-03-30 12:30:00,5.64,5.64,5.59,5.62,117400.0,4.9069,4.9069,4.8634,4.8895,117400.0
2009-03-30 12:40:00,5.61,5.62,5.57,5.59,106600.0,4.8808,4.8895,4.846,4.8634,106600.0
2009-03-30 12:50:00,5.59,5.59,5.53,5.53,114800.0,4.8634,4.8634,4.8112,4.8112,114800.0
2009-03-30 13:00:00,5.53,5.55,5.51,5.51,112400.0,4.8112,4.8286,4.7938,4.7938,112400.0
2009-03-30 13:10:00,5.51,5.54,5.51,5.54,109900.0,4.7938,4.8199,4.7938,4.8199,109900.0
2009-03-30 13:20:00,5.54,5.6,5.53,5.58,188100.0,4.8199,4.8721,4.8112,4.8547,188100.0
2009-03-30 13:30:00,5.57,5.59,5.52,5.53,129000.0,4.846,4.8634,4.8025,4.8112,129000.0
2009-03-30 13:40:00,5.54,5.54,5.47,5.5,144900.0,4.8199,4.8199,4.759,4.7851,144900.0
2009-03-30 13:50:00,5.49,5.5,5.46,5.46,80600.0,4.7764,4.7851,4.7503,4.7503,80600.0
2009-03-30 14:00:00,5.46,5.48,5.43,5.47,235000.0,4.7503,4.7677,4.7242,4.759,235000.0
2009-03-30 14:10:00,5.47,5.52,5.45,5.48,260300.0,4.759,4.8025,4.7416,4.7677,260300.0
2009-03-30 14:20:00,5.48,5.5,5.39,5.4,206600.0,4.7677,4.7851,4.6894,4.6981,206600.0
2009-03-30 14:30:00,5.39,5.43,5.37,5.37,183500.0,4.6894,4.7242,4.672,4.672,183500.0
2009-03-30 14:40:00,5.37,5.39,5.35,5.38,128200.0,4.672,4.6894,4.6546,4.6807,128200.0
2009-03-30 14:50:00,5.37,5.4,5.36,5.36,174500.0,4.672,4.6981,4.6633,4.6633,174500.0
2009-03-30 15:00:00,5.36,5.4,5.35,5.39,144200.0,4.6633,4.6981,4.6546,4.6894,144200.0
2009-03-30 15:10:00,5.39,5.44,5.39,5.41,204300.0,4.6894,4.7329,4.6894,4.7068,204300.0
2009-03-30 15:20:00,5.42,5.46,5.4,5.4,163300.0,4.7155,4.7503,4.6981,4.6981,163300.0
2009-03-30 15:30:00,5.41,5.47,5.4,5.4,231600.0,4.7068,4.759,4.6981,4.6981,231600.0
2009-03-30 15:40:00,5.4,5.42,5.36,5.37,314200.0,4.6981,4.7155,4.6633,4.672,314200.0
2009-03-30 15:50:00,5.36,5.43,5.36,5.41,610400.0,4.6633,4.7242,4.6633,4.7068,610400.0
2009-03-31 09:30:00,5.58,5.69,5.43,5.55,506400.0,4.8547,4.9504,4.7242,4.8286,506400.0
2009-03-31 09:40:00,5.55,5.55,5.4,5.47,491900.0,4.8286,4.8286,4.6981,4.759,491900.0
2009-03-31 09:50:00,5.48,5.51,5.42,5.5,238400.0,4.7677,4.7938,4.7155,4.7851,238400.0
2009-03-31 10:00:00,5.5,5.6,5.49,5.6,239900.0,4.7851,4.8721,4.7764,4.8721,239900.0
2009-03-31 10:10:00,5.6,5.6,5.5,5.54,202100.0,4.8721,4.8721,4.7851,4.8199,202100.0
2009-03-31 10:20:00,5.54,5.6,5.54,5.6,218400.0,4.8199,4.8721,4.8199,4.8721,218400.0
2009-03-31 10:30:00,5.59,5.7,5.57,5.59,470900.0,4.8634,4.9591,4.846,4.8634,470900.0
2009-03-31 10:40:00,5.59,5.62,5.54,5.55,368400.0,4.8634,4.8895,4.8199,4.8286,368400.0
2009-03-31 10:50:00,5.55,5.6,5.48,5.51,350300.0,4.8286,4.8721,4.7677,4.7938,350300.0
2009-03-31 11:00:00,5.51,5.56,5.51,5.56,168500.0,4.7938,4.8373,4.7938,4.8373,168500.0
2009-03-31 11:10:00,5.56,5.57,5.49,5.53,228700.0,4.8373,4.846,4.7764,4.8112,228700.0
2009-03-31 11:20:00,5.53,5.54,5.51,5.53,133300.0,4.8112,4.8199,4.7938,4.8112,133300.0
2009-03-31 11:30:00,5.53,5.53,5.46,5.48,130600.0,4.8112,4.8112,4.7503,4.7677,130600.0
2009-03-31 11:40:00,5.47,5.51,5.46,5.49,94500.0,4.759,4.7938,4.7503,4.7764,94500.0
2009-03-31 11:50:00,5.49,5.51,5.47,5.5,378900.0,4.7764,4.7938,4.759,4.7851,378900.0
2009-03-31 12:00:00,5.5,5.51,5.47,5.48,48900.0,4.7851,4.7938,4.759,4.7677,48900.0
2009-03-31 12:10:00,5.48,5.53,5.48,5.53,90000.0,4.7677,4.8112,4.7677,4.8112,90000.0
2009-03-31 12:20:00,5.52,5.52,5.45,5.47,167100.0,4.8025,4.8025,4.7416,4.759,167100.0
2009-03-31 12:30:00,5.47,5.48,5.45,5.46,118700.0,4.759,4.7677,4.7416,4.7503,118700.0
2009-03-31 12:40:00,5.47,5.5,5.46,5.5,107500.0,4.759,4.7851,4.7503,4.7851,107500.0
2009-03-31 12:50:00,5.5,5.52,5.48,5.51,98100.0,4.7851,4.8025,4.7677,4.7938,98100.0
2009-03-31 13:00:00,5.5,5.55,5.48,5.53,201000.0,4.7851,4.8286,4.7677,4.8112,201000.0
2009-03-31 13:10:00,5.54,5.56,5.53,5.54,62800.0,4.8199,4.8373,4.8112,4.8199,62800.0
2009-03-31 13:20:00,5.54,5.56,5.53,5.54,71900.0,4.8199,4.8373,4.8112,4.8199,71900.0
2009-03-31 13:30:00,5.54,5.6,5.53,5.57,113100.0,4.8199,4.8721,4.8112,4.846,113100.0
2009-03-31 13:40:00,5.57,5.58,5.54,5.56,105500.0,4.846,4.8547,4.8199,4.8373,105500.0
2009-03-31 13:50:00,5.56,5.57,5.55,5.57,132400.0,4.8373,4.846,4.8286,4.846,132400.0
2009-03-31 14:00:00,5.57,5.65,5.57,5.62,433500.0,4.846,4.9156,4.846,4.8895,433500.0
2009-03-31 14:10:00,5.63,5.78,5.62,5.76,661100.0,4.8982,5.0287,4.8895,5.0113,661100.0
2009-03-31 14:20:00,5.76,5.77,5.72,5.72,236200.0,5.0113,5.02,4.9765,4.9765,236200.0
2009-03-31 14:30:00,5.73,5.79,5.72,5.79,196800.0,4.9852,5.0374,4.9765,5.0374,196800.0
2009-03-31 14:40:00,5.79,5.85,5.78,5.8,627500.0,5.0374,5.0896,5.0287,5.0461,627500.0
2009-03-31 14:50:00,5.79,5.8,5.72,5.72,265700.0,5.0374,5.0461,4.9765,4.9765,265700.0
2009-03-31 15:00:00,5.73,5.73,5.68,5.69,229400.0,4.9852,4.9852,4.9417,4.9504,229400.0
2009-03-31 15:10:00,5.68,5.72,5.68,5.71,192600.0,4.9417,4.9765,4.9417,4.9678,192600.0
2009-03-31 15:20:00,5.71,5.75,5.68,5.74,196200.0,4.9678,5.0026,4.9417,4.9939,196200.0
2009-03-31 15:30:00,5.74,5.74,5.61,5.62,374900.0,4.9939,4.9939,4.8808,4.8895,374900.0
2009-03-31 15:40:00,5.62,5.64,5.57,5.59,305800.0,4.8895,4.9069,4.846,4.8634,305800.0
2009-03-31 15:50:00,5.59,5.7,5.59,5.67,660600.0,4.8634,4.9591,4.8634,4.933,660600.0
2009-04-01 09:30:00,5.52,5.6,5.36,5.58,275200.0,4.8025,4.8721,4.6633,4.8547,275200.0
2009-04-01 09:40:00,5.56,5.59,5.47,5.54,195000.0,4.8373,4.8634,4.759,4.8199,195000.0
2009-04-01 09:50:00,5.54,5.7,5.53,5.69,214700.0,4.8199,4.9591,4.8112,4.9504,214700.0
2009-04-01 10:00:00,5.69,5.78,5.69,5.74,450600.0,4.9504,5.0287,4.9504,4.9939,450600.0
2009-04-01 10:10:00,5.74,5.82,5.71,5.82,338200.0,4.9939,5.0635,4.9678,5.0635,338200.0
2009-04-01 10:20:00,5.81,5.86,5.77,5.79,290100.0,5.0548,5.0983,5.02,5.0374,290100.0
2009-04-01 10:30:00,5.78,5.87,5.75,5.86,230200.0,5.0287,5.107,5.0026,5.0983,230200.0
2009-04-01 10:40:00,5.86,5.88,5.79,5.8,403700.0,5.0983,5.1157,5.0374,5.0461,403700.0
2009-04-01 10:50:00,5.8,5.84,5.76,5.83,328300.0,5.0461,5.0809,5.0113,5.0722,328300.0
2009-04-01 11:00:00,5.83,5.86,5.8,5.82,234500.0,5.0722,5.0983,5.0461,5.0635,234500.0
2009-04-01 11:10:00,5.83,5.86,5.82,5.84,164400.0,5.0722,5.0983,5.0635,5.0809,164400.0
2009-04-01 11:20:00,5.83,5.86,5.81,5.82,108700.0,5.0722,5.0983,5.0548,5.0635,108700.0
2009-04-01 11:30:00,5.82,5.88,5.79,5.85,296100.0,5.0635,5.1157,5.0374,5.0896,296100.0
2009-04-01 11:40:00,5.85,5.88,5.83,5.86,165600.0,5.0896,5.1157,5.0722,5.0983,165600.0
2009-04-01 11:50:00,5.86,5.9,5.83,5.89,181700.0,5.0983,5.1331,5.0722,5.1244,181700.0
2009-04-01 12:00:00,5.89,5.91,5.86,5.9,124900.0,5.1244,5.1418,5.0983,5.1331,124900.0
2009-04-01 12:10:00,5.89,5.95,5.89,5.95,105400.0,5.1244,5.1767,5.1244,5.1767,105400.0
2009-04-01 12:20:00,5.94,5.95,5.93,5.94,101200.0,5.168,5.1767,5.1592,5.168,101200.0
2009-04-01 12:30:00,5.94,5.94,5.92,5.92,134200.0,5.168,5.168,5.1505,5.1505,134200.0
2009-04-01 12:40:00,5.93,5.93,5.89,5.9,128100.0,5.1592,5.1592,5.1244,5.1331,128100.0
2009-04-01 12:50:00,5.9,5.92,5.9,5.92,109400.0,5.1331,5.1505,5.1331,5.1505,109400.0
2009-04-01 13:00:00,5.91,5.94,5.86,5.87,246800.0,5.1418,5.168,5.0983,5.107,246800.0
2009-04-01 13:10:00,5.87,5.9,5.85,5.88,57900.0,5.107,5.1331,5.0896,5.1157,57900.0
2009-04-01 13:20:00,5.88,5.9,5.88,5.89,44500.0,5.1157,5.1331,5.1157,5.1244,44500.0
2009-04-01 13:30:00,5.89,5.9,5.85,5.89,131300.0,5.1244,5.1331,5.0896,5.1244,131300.0
2009-04-01 13:40:00,5.9,5.93,5.8,5.81,325400.0,5.1331,5.1592,5.0461,5.0548,325400.0
2009-04-01 13:50:00,5.8,5.81,5.77,5.79,380300.0,5.0461,5.0548,5.02,5.0374,380300.0
2009-04-01 14:00:00,5.8,5.81,5.79,5.8,231600.0,5.0461,5.0548,5.0374,5.0461,231600.0
2009-04-01 14:10:00,5.8,5.85,5.79,5.82,334700.0,5.0461,5.0896,5.0374,5.0635,334700.0
2009-04-01 14:20:00,5.83,5.84,5.8,5.81,256600.0,5.0722,5.0809,5.0461,5.0548,256600.0
2009-04-01 14:30:00,5.82,5.89,5.81,5.88,394500.0,5.0635,5.1244,5.0548,5.1157,394500.0
2009-04-01 14:40:00,5.88,5.89,5.81,5.82,296500.0,5.1157,5.1244,5.0548,5.0635,296500.0
2009-04-01 14:50:00,5.83,5.87,5.8,5.81,232400.0,5.0722,5.107,5.0461,5.0548,232400.0
2009-04-01 15:00:00,5.82,5.83,5.75,5.78,386400.0,5.0635,5.0722,5.0026,5.0287,386400.0
2009-04-01 15:10:00,5.78,5.81,5.73,5.79,294900.0,5.0287,5.0548,4.9852,5.0374,294900.0
2009-04-01 15:20:00,5.8,5.88,5.78,5.87,454500.0,5.0461,5.1157,5.0287,5.107,454500.0
2009-04-01 15:30:00,5.87,5.92,5.86,5.91,478200.0,5.107,5.1505,5.0983,5.1418,478200.0
2009-04-01 15:40:00,5.92,5.94,5.85,5.85,732400.0,5.1505,5.168,5.0896,5.0896,732400.0
2009-04-01 15:50:00,5.85,5.92,5.84,5.91,601400.0,5.0896,5.1505,5.0809,5.1418,601400.0
2009-04-02 09:30:00,6.01,6.24,5.97,6.19,624200.0,5.2289,5.429,5.1941,5.3855,624200.0
2009-04-02 09:40:00,6.19,6.35,6.16,6.32,801000.0,5.3855,5.5247,5.3594,5.4986,801000.0
2009-04-02 09:50:00,6.32,6.39,6.27,6.37,472700.0,5.4986,5.5595,5.4551,5.5421,472700.0
2009-04-02 10:00:00,6.38,6.42,6.33,6.34,456800.0,5.5508,5.5856,5.5073,5.516,456800.0
2009-04-02 10:10:00,6.33,6.34,6.22,6.3,515200.0,5.5073,5.516,5.4116,5.4812,515200.0
2009-04-02 10:20:00,6.29,6.29,6.23,6.23,275900.0,5.4725,5.4725,5.4203,5.4203,275900.0
2009-04-02 10:30:00,6.22,6.27,6.2,6.25,236700.0,5.4116,5.4551,5.3942,5.4377,236700.0
2009-04-02 10:40:00,6.25,6.31,6.19,6.31,298400.0,5.4377,5.4899,5.3855,5.4899,298400.0
2009-04-02 10:50:00,6.3,6.34,6.26,6.27,160000.0,5.4812,5.516,5.4464,5.4551,160000.0
2009-04-02 11:00:00,6.26,6.35,6.26,6.34,200500.0,5.4464,5.5247,5.4464,5.516,200500.0
2009-04-02 11:10:00,6.35,6.44,6.35,6.44,348600.0,5.5247,5.603,5.5247,5.603,348600.0
2009-04-02 11:20:00,6.43,6.45,6.42,6.44,399000.0,5.5943,5.6117,5.5856,5.603,399000.0
2009-04-02 11:30:00,6.44,6.45,6.38,6.43,182400.0,5.603,5.6117,5.5508,5.5943,182400.0
2009-04-02 11:40:00,6.42,6.48,6.41,6.48,389400.0,5.5856,5.6378,5.5769,5.6378,389400.0
2009-04-02 11:50:00,6.48,6.53,6.46,6.52,504900.0,5.6378,5.6813,5.6204,5.6726,504900.0
2009-04-02 12:00:00,6.51,6.53,6.45,6.48,218700.0,5.6639,5.6813,5.6117,5.6378,218700.0
2009-04-02 12:10:00,6.48,6.53,6.48,6.51,247000.0,5.6378,5.6813,5.6378,5.6639,247000.0
2009-04-02 12:20:00,6.51,6.6,6.51,6.56,373700.0,5.6639,5.7422,5.6639,5.7074,373700.0
2009-04-02 12:30:00,6.56,6.62,6.54,6.61,400900.0,5.7074,5.7596,5.69,5.7509,400900.0
2009-04-02 12:40:00,6.62,6.63,6.6,6.62,224400.0,5.7596,5.7683,5.7422,5.7596,224400.0
2009-04-02 12:50:00,6.62,6.62,6.57,6.57,196300.0,5.7596,5.7596,5.7161,5.7161,196300.0
2009-04-02 13:00:00,6.57,6.58,6.41,6.43,511600.0,5.7161,5.7248,5.5769,5.5943,511600.0
2009-04-02 13:10:00,6.42,6.45,6.39,6.42,650000.0,5.5856,5.6117,5.5595,5.5856,650000.0
2009-04-02 13:20:00,6.41,6.43,6.36,6.38,310300.0,5.5769,5.5943,5.5334,5.5508,310300.0
2009-04-02 13:30:00,6.38,6.45,6.37,6.42,345500.0,5.5508,5.6117,5.5421,5.5856,345500.0
2009-04-02 13:40:00,6.43,6.43,6.37,6.39,200600.0,5.5943,5.5943,5.5421,5.5595,200600.0
2009-04-02 13:50:00,6.38,6.44,6.37,6.39,218400.0,5.5508,5.603,5.5421,5.5595,218400.0
2009-04-02 14:00:00,6.39,6.5,6.39,6.5,321400.0,5.5595,5.6552,5.5595,5.6552,321400.0
2009-04-02 14:10:00,6.5,6.53,6.47,6.48,390800.0,5.6552,5.6813,5.6291,5.6378,390800.0
2009-04-02 14:20:00,6.49,6.55,6.45,6.54,280000.0,5.6465,5.6987,5.6117,5.69,280000.0
2009-04-02 14:30:00,6.54,6.58,6.51,6.55,184300.0,5.69,5.7248,5.6639,5.6987,184300.0
2009-04-02 14:40:00,6.54,6.62,6.54,6.6,252400.0,5.69,5.7596,5.69,5.7422,252400.0
2009-04-02 14:50:00,6.61,6.61,6.49,6.58,306000.0,5.7509,5.7509,5.6465,5.7248,306000.0
2009-04-02 15:00:00,6.59,6.62,6.5,6.51,307700.0,5.7335,5.7596,5.6552,5.6639,307700.0
2009-04-02 15:10:00,6.52,6.57,6.49,6.49,248700.0,5.6726,5.7161,5.6465,5.6465,248700.0
2009-04-02 15:20:00,6.5,6.53,6.47,6.52,244400.0,5.6552,5.6813,5.6291,5.6726,244400.0
2009-04-02 15:30:00,6.52,6.53,6.44,6.45,385200.0,5.6726,5.6813,5.603,5.6117,385200.0
2009-04-02 15:40:00,6.45,6.52,6.43,6.49,430900.0,5.6117,5.6726,5.5943,5.6465,430900.0
2009-04-02 15:50:00,6.48,6.51,6.41,6.42,563200.0,5.6378,5.6639,5.5769,5.5856,563200.0
2009-04-03 09:30:00,6.54,6.54,6.3,6.44,424100.0,5.69,5.69,5.4812,5.603,424100.0
2009-04-03 09:40:00,6.44,6.48,6.35,6.39,268600.0,5.603,5.6378,5.5247,5.5595,268600.0
2009-04-03 09:50:00,6.39,6.47,6.35,6.47,281100.0,5.5595,5.6291,5.5247,5.6291,281100.0
2009-04-03 10:00:00,6.46,6.48,6.37,6.43,370800.0,5.6204,5.6378,5.5421,5.5943,370800.0
2009-04-03 10:10:00,6.42,6.46,6.41,6.41,206100.0,5.5856,5.6204,5.5769,5.5769,206100.0
2009-04-03 10:20:00,6.41,6.5,6.4,6.49,290000.0,5.5769,5.6552,5.5682,5.6465,290000.0
2009-04-03 10:30:00,6.5,6.56,6.48,6.55,330200.0,5.6552,5.7074,5.6378,5.6987,330200.0
2009-04-03 10:40:00,6.54,6.55,6.48,6.53,245300.0,5.69,5.6987,5.6378,5.6813,245300.0
2009-04-03 10:50:00,6.52,6.58,6.51,6.58,344400.0,5.6726,5.7248,5.6639,5.7248,344400.0
2009-04-03 11:00:00,6.58,6.59,6.53,6.54,225600.0,5.7248,5.7335,5.6813,5.69,225600.0
2009-04-03 11:10:00,6.54,6.56,6.52,6.52,120600.0,5.69,5.7074,5.6726,5.6726,120600.0
2009-04-03 11:20:00,6.52,6.56,6.5,6.56,157300.0,5.6726,5.7074,5.6552,5.7074,157300.0
2009-04-03 11:30:00,6.56,6.57,6.54,6.57,132600.0,5.7074,5.7161,5.69,5.7161,132600.0
2009-04-03 11:40:00,6.57,6.61,6.56,6.57,168500.0,5.7161,5.7509,5.7074,5.7161,168500.0
2009-04-03 11:50:00,6.57,6.64,6.57,6.64,183100.0,5.7161,5.777,5.7161,5.777,183100.0
2009-04-03 12:00:00,6.64,6.69,6.62,6.65,201700.0,5.777,5.8205,5.7596,5.7857,201700.0
2009-04-03 12:10:00,6.65,6.69,6.61,6.62,198400.0,5.7857,5.8205,5.7509,5.7596,198400.0
2009-04-03 12:20:00,6.61,6.63,6.58,6.62,128600.0,5.7509,5.7683,5.7248,5.7596,128600.0
2009-04-03 12:30:00,6.63,6.67,6.58,6.65,138000.0,5.7683,5.8031,5.7248,5.7857,138000.0
2009-04-03 12:40:00,6.64,6.67,6.61,6.61,129400.0,5.777,5.8031,5.7509,5.7509,129400.0
2009-04-03 12:50:00,6.6,6.69,6.59,6.69,297700.0,5.7422,5.8205,5.7335,5.8205,297700.0
2009-04-03 13:00:00,6.7,6.7,6.62,6.62,227700.0,5.8292,5.8292,5.7596,5.7596,227700.0
2009-04-03 13:10:00,6.62,6.63,6.54,6.61,267300.0,5.7596,5.7683,5.69,5.7509,267300.0
2009-04-03 13:20:00,6.6,6.61,6.55,6.59,202200.0,5.7422,5.7509,5.6987,5.7335,202200.0
2009-04-03 13:30:00,6.58,6.62,6.56,6.56,97500.0,5.7248,5.7596,5.7074,5.7074,97500.0
2009-04-03 13:40:00,6.57,6.59,6.53,6.59,182100.0,5.7161,5.7335,5.6813,5.7335,182100.0
2009-04-03 13:50:00,6.59,6.64,6.58,6.61,160900.0,5.7335,5.777,5.7248,5.7509,160900.0
2009-04-03 14:00:00,6.6,6.63,6.54,6.57,206400.0,5.7422,5.7683,5.69,5.7161,206400.0
2009-04-03 14:10:00,6.56,6.69,6.56,6.69,235800.0,5.7074,5.8205,5.7074,5.8205,235800.0
2009-04-03 14:20:00,6.69,6.72,6.67,6.72,221500.0,5.8205,5.8466,5.8031,5.8466,221500.0
2009-04-03 14:30:00,6.71,6.76,6.68,6.75,545000.0,5.8379,5.8814,5.8118,5.8727,545000.0
2009-04-03 14:40:00,6.75,6.77,6.68,6.69,367200.0,5.8727,5.8901,5.8118,5.8205,367200.0
2009-04-03 14:50:00,6.68,6.78,6.66,6.72,280300.0,5.8118,5.8988,5.7944,5.8466,280300.0
2009-04-03 15:00:00,6.72,6.72,6.65,6.67,270700.0,5.8466,5.8466,5.7857,5.8031,270700.0
2009-04-03 15:10:00,6.67,6.7,6.63,6.65,254600.0,5.8031,5.8292,5.7683,5.7857,254600.0
2009-04-03 15:20:00,6.65,6.67,6.58,6.6,293100.0,5.7857,5.8031,5.7248,5.7422,293100.0
2009-04-03 15:30:00,6.6,6.63,6.53,6.57,330100.0,5.7422,5.7683,5.6813,5.7161,330100.0
2009-04-03 15:40:00,6.57,6.66,6.57,6.62,558800.0,5.7161,5.7944,5.7161,5.7596,558800.0
2009-04-03 15:50:00,6.63,6.68,6.63,6.67,359500.0,5.7683,5.8118,5.7683,5.8031,359500.0
2009-04-06 09:30:00,6.5,6.77,6.5,6.77,414600.0,5.6552,5.8901,5.6552,5.8901,414600.0
2009-04-06 09:40:00,6.76,7.04,6.75,6.97,869100.0,5.8814,6.125,5.8727,6.0641,869100.0
2009-04-06 09:50:00,6.97,7.1,6.97,7.05,1170200.0,6.0641,6.1772,6.0641,6.1337,1170200.0
2009-04-06 10:00:00,7.04,7.06,6.99,7.0,783700.0,6.125,6.1424,6.0815,6.0902,783700.0
2009-04-06 10:10:00,7.01,7.05,6.97,7.04,540800.0,6.0989,6.1337,6.0641,6.125,540800.0
2009-04-06 10:20:00,7.03,7.16,7.01,7.08,684100.0,6.1163,6.2294,6.0989,6.1598,684100.0
2009-04-06 10:30:00,7.07,7.11,7.05,7.06,317700.0,6.1511,6.1859,6.1337,6.1424,317700.0
2009-04-06 10:40:00,7.06,7.13,7.05,7.09,395100.0,6.1424,6.2033,6.1337,6.1685,395100.0
2009-04-06 10:50:00,7.08,7.15,7.07,7.14,282300.0,6.1598,6.2207,6.1511,6.212,282300.0
2009-04-06 11:00:00,7.14,7.15,7.03,7.05,282000.0,6.212,6.2207,6.1163,6.1337,282000.0
2009-04-06 11:10:00,7.06,7.08,7.02,7.02,230000.0,6.1424,6.1598,6.1076,6.1076,230000.0
2009-04-06 11:20:00,7.01,7.01,6.94,6.95,358100.0,6.0989,6.0989,6.038,6.0467,358100.0
2009-04-06 11:30:00,6.94,6.95,6.85,6.88,442000.0,6.038,6.0467,5.9597,5.9858,442000.0
2009-04-06 11:40:00,6.88,6.93,6.87,6.88,167300.0,5.9858,6.0293,5.9771,5.9858,167300.0
2009-04-06 11:50:00,6.88,6.89,6.83,6.85,329900.0,5.9858,5.9945,5.9423,5.9597,329900.0
2009-04-06 12:00:00,6.85,6.85,6.75,6.8,565600.0,5.9597,5.9597,5.8727,5.9162,565600.0
2009-04-06 12:10:00,6.8,6.81,6.7,6.7,401600.0,5.9162,5.9249,5.8292,5.8292,401600.0
2009-04-06 12:20:00,6.7,6.72,6.65,6.7,489700.0,5.8292,5.8466,5.7857,5.8292,489700.0
2009-04-06 12:30:00,6.71,6.74,6.67,6.72,544300.0,5.8379,5.864,5.8031,5.8466,544300.0
2009-04-06 12:40:00,6.72,6.78,6.72,6.75,382600.0,5.8466,5.8988,5.8466,5.8727,382600.0
2009-04-06 12:50:00,6.75,6.81,6.7,6.79,280900.0,5.8727,5.9249,5.8292,5.9075,280900.0
2009-04-06 13:00:00,6.78,6.82,6.74,6.74,241900.0,5.8988,5.9336,5.864,5.864,241900.0
2009-04-06 13:10:00,6.75,6.75,6.69,6.7,198500.0,5.8727,5.8727,5.8205,5.8292,198500.0
2009-04-06 13:20:00,6.71,6.81,6.69,6.76,359900.0,5.8379,5.9249,5.8205,5.8814,359900.0
2009-04-06 13:30:00,6.76,6.79,6.75,6.78,154400.0,5.8814,5.9075,5.8727,5.8988,154400.0
2009-04-06 13:40:00,6.77,6.89,6.77,6.88,195600.0,5.8901,5.9945,5.8901,5.9858,195600.0
2009-04-06 13:50:00,6.88,6.89,6.81,6.86,167800.0,5.9858,5.9945,5.9249,5.9684,167800.0
2009-04-06 14:00:00,6.86,6.92,6.86,6.87,120600.0,5.9684,6.0206,5.9684,5.9771,120600.0
2009-04-06 14:10:00,6.87,6.89,6.82,6.85,98000.0,5.9771,5.9945,5.9336,5.9597,98000.0
2009-04-06 14:20:00,6.85,6.88,6.84,6.86,97000.0,5.9597,5.9858,5.951,5.9684,97000.0
2009-04-06 14:30:00,6.86,6.88,6.83,6.86,118400.0,5.9684,5.9858,5.9423,5.9684,118400.0
2009-04-06 14:40:00,6.86,6.93,6.82,6.93,236300.0,5.9684,6.0293,5.9336,6.0293,236300.0
2009-04-06 14:50:00,6.92,6.97,6.89,6.89,202800.0,6.0206,6.0641,5.9945,5.9945,202800.0
2009-04-06 15:00:00,6.89,6.95,6.87,6.9,170900.0,5.9945,6.0467,5.9771,6.0032,170900.0
2009-04-06 15:10:00,6.9,7.0,6.9,7.0,431500.0,6.0032,6.0902,6.0032,6.0902,431500.0
2009-04-06 15:20:00,6.99,7.0,6.94,6.94,258100.0,6.0815,6.0902,6.038,6.038,258100.0
2009-04-06 15:30:00,6.94,6.99,6.87,6.88,223600.0,6.038,6.0815,5.9771,5.9858,223600.0
2009-04-06 15:40:00,6.87,6.97,6.87,6.96,283200.0,5.9771,6.0641,5.9771,6.0554,283200.0
2009-04-06 15:50:00,6.97,7.0,6.91,6.95,483200.0,6.0641,6.0902,6.0119,6.0467,483200.0
2009-04-07 09:30:00,6.83,6.83,6.5,6.67,402100.0,5.9423,5.9423,5.6552,5.8031,402100.0
2009-04-07 09:40:00,6.67,6.68,6.57,6.65,294900.0,5.8031,5.8118,5.7161,5.7857,294900.0
2009-04-07 09:50:00,6.66,6.84,6.63,6.83,306300.0,5.7944,5.951,5.7683,5.9423,306300.0
2009-04-07 10:00:00,6.84,6.98,6.83,6.9,435100.0,5.951,6.0728,5.9423,6.0032,435100.0
2009-04-07 10:10:00,6.9,6.99,6.86,6.87,305600.0,6.0032,6.0815,5.9684,5.9771,305600.0
2009-04-07 10:20:00,6.86,6.91,6.78,6.79,221600.0,5.9684,6.0119,5.8988,5.9075,221600.0
2009-04-07 10:30:00,6.79,6.85,6.76,6.81,307400.0,5.9075,5.9597,5.8814,5.9249,307400.0
2009-04-07 10:40:00,6.81,6.82,6.79,6.8,115100.0,5.9249,5.9336,5.9075,5.9162,115100.0
2009-04-07 10:50:00,6.8,6.81,6.72,6.74,231000.0,5.9162,5.9249,5.8466,5.864,231000.0
2009-04-07 11:00:00,6.74,6.78,6.67,6.72,212000.0,5.864,5.8988,5.8031,5.8466,212000.0
2009-04-07 11:10:00,6.73,6.75,6.67,6.68,107100.0,5.8553,5.8727,5.8031,5.8118,107100.0
2009-04-07 11:20:00,6.68,6.73,6.68,6.71,78900.0,5.8118,5.8553,5.8118,5.8379,78900.0
2009-04-07 11:30:00,6.71,6.73,6.61,6.64,337200.0,5.8379,5.8553,5.7509,5.777,337200.0
2009-04-07 11:40:00,6.64,6.69,6.6,6.66,244600.0,5.777,5.8205,5.7422,5.7944,244600.0
2009-04-07 11:50:00,6.66,6.7,6.63,6.65,118900.0,5.7944,5.8292,5.7683,5.7857,118900.0
2009-04-07 12:00:00,6.65,6.74,6.65,6.71,159400.0,5.7857,5.864,5.7857,5.8379,159400.0
2009-04-07 12:10:00,6.71,6.75,6.71,6.71,93800.0,5.8379,5.8727,5.8379,5.8379,93800.0
2009-04-07 12:20:00,6.71,6.71,6.64,6.64,126900.0,5.8379,5.8379,5.777,5.777,126900.0
2009-04-07 12:30:00,6.64,6.65,6.6,6.6,224100.0,5.777,5.7857,5.7422,5.7422,224100.0
2009-04-07 12:40:00,6.6,6.62,6.59,6.6,79700.0,5.7422,5.7596,5.7335,5.7422,79700.0
2009-04-07 12:50:00,6.6,6.61,6.57,6.57,147100.0,5.7422,5.7509,5.7161,5.7161,147100.0
2009-04-07 13:00:00,6.57,6.61,6.56,6.57,85000.0,5.7161,5.7509,5.7074,5.7161,85000.0
2009-04-07 13:10:00,6.56,6.58,6.55,6.57,150800.0,5.7074,5.7248,5.6987,5.7161,150800.0
2009-04-07 13:20:00,6.57,6.58,6.56,6.57,135900.0,5.7161,5.7248,5.7074,5.7161,135900.0
2009-04-07 13:30:00,6.57,6.59,6.57,6.58,183600.0,5.7161,5.7335,5.7161,5.7248,183600.0
2009-04-07 13:40:00,6.58,6.63,6.58,6.6,143700.0,5.7248,5.7683,5.7248,5.7422,143700.0
2009-04-07 13:50:00,6.61,6.66,6.6,6.65,296900.0,5.7509,5.7944,5.7422,5.7857,296900.0
2009-04-07 14:00:00,6.64,6.65,6.58,6.6,259100.0,5.777,5.7857,5.7248,5.7422,259100.0
2009-04-07 14:10:00,6.6,6.63,6.6,6.6,174300.0,5.7422,5.7683,5.7422,5.7422,174300.0
2009-04-07 14:20:00,6.61,6.66,6.6,6.64,241700.0,5.7509,5.7944,5.7422,5.777,241700.0
2009-04-07 14:30:00,6.64,6.67,6.63,6.64,218800.0,5.777,5.8031,5.7683,5.777,218800.0
2009-04-07 14:40:00,6.63,6.66,6.62,6.65,222400.0,5.7683,5.7944,5.7596,5.7857,222400.0
2009-04-07 14:50:00,6.65,6.67,6.64,6.66,201800.0,5.7857,5.8031,5.777,5.7944,201800.0
2009-04-07 15:00:00,6.66,6.7,6.65,6.7,400000.0,5.7944,5.8292,5.7857,5.8292,400000.0
2009-04-07 15:10:00,6.7,6.76,6.7,6.73,381700.0,5.8292,5.8814,5.8292,5.8553,381700.0
2009-04-07 15:20:00,6.73,6.73,6.67,6.69,245000.0,5.8553,5.8553,5.8031,5.8205,245000.0
2009-04-07 15:30:00,6.68,6.7,6.65,6.68,275500.0,5.8118,5.8292,5.7857,5.8118,275500.0
2009-04-07 15:40:00,6.68,6.71,6.64,6.69,411200.0,5.8118,5.8379,5.777,5.8205,411200.0
2009-04-07 15:50:00,6.68,6.69,6.65,6.66,584900.0,5.8118,5.8205,5.7857,5.7944,584900.0
2009-04-08 09:30:00,6.72,6.89,6.72,6.77,650400.0,5.8466,5.9945,5.8466,5.8901,650400.0
2009-04-08 09:40:00,6.76,6.89,6.75,6.85,331300.0,5.8814,5.9945,5.8727,5.9597,331300.0
2009-04-08 09:50:00,6.85,6.91,6.8,6.81,404400.0,5.9597,6.0119,5.9162,5.9249,404400.0
2009-04-08 10:00:00,6.8,6.86,6.78,6.85,182100.0,5.9162,5.9684,5.8988,5.9597,182100.0
2009-04-08 10:10:00,6.85,6.86,6.8,6.81,293800.0,5.9597,5.9684,5.9162,5.9249,293800.0
2009-04-08 10:20:00,6.81,6.84,6.79,6.81,330500.0,5.9249,5.951,5.9075,5.9249,330500.0
2009-04-08 10:30:00,6.81,6.86,6.8,6.8,180600.0,5.9249,5.9684,5.9162,5.9162,180600.0
2009-04-08 10:40:00,6.8,6.83,6.77,6.81,276900.0,5.9162,5.9423,5.8901,5.9249,276900.0
2009-04-08 10:50:00,6.8,6.81,6.77,6.8,206300.0,5.9162,5.9249,5.8901,5.9162,206300.0
2009-04-08 11:00:00,6.8,6.88,6.79,6.88,212700.0,5.9162,5.9858,5.9075,5.9858,212700.0
2009-04-08 11:10:00,6.88,6.93,6.87,6.92,318800.0,5.9858,6.0293,5.9771,6.0206,318800.0
2009-04-08 11:20:00,6.91,6.93,6.91,6.92,114700.0,6.0119,6.0293,6.0119,6.0206,114700.0
2009-04-08 11:30:00,6.91,7.0,6.91,6.99,566300.0,6.0119,6.0902,6.0119,6.0815,566300.0
2009-04-08 11:40:00,6.98,7.0,6.94,6.95,273400.0,6.0728,6.0902,6.038,6.0467,273400.0
2009-04-08 11:50:00,6.95,6.97,6.94,6.95,102700.0,6.0467,6.0641,6.038,6.0467,102700.0
2009-04-08 12:00:00,6.96,6.97,6.91,6.93,138300.0,6.0554,6.0641,6.0119,6.0293,138300.0
2009-04-08 12:10:00,6.92,6.95,6.9,6.94,106100.0,6.0206,6.0467,6.0032,6.038,106100.0
2009-04-08 12:20:00,6.94,7.0,6.94,7.0,158900.0,6.038,6.0902,6.038,6.0902,158900.0
2009-04-08 12:30:00,7.0,7.0,6.94,6.96,152000.0,6.0902,6.0902,6.038,6.0554,152000.0
2009-04-08 12:40:00,6.96,7.0,6.95,6.98,65800.0,6.0554,6.0902,6.0467,6.0728,65800.0
2009-04-08 12:50:00,6.98,7.0,6.97,7.0,87200.0,6.0728,6.0902,6.0641,6.0902,87200.0
2009-04-08 13:00:00,6.99,7.0,6.98,6.98,145800.0,6.0815,6.0902,6.0728,6.0728,145800.0
2009-04-08 13:10:00,6.98,6.99,6.94,6.95,197000.0,6.0728,6.0815,6.038,6.0467,197000.0
2009-04-08 13:20:00,6.94,7.0,6.94,6.98,136000.0,6.038,6.0902,6.038,6.0728,136000.0
2009-04-08 13:30:00,6.98,6.99,6.93,6.95,106500.0,6.0728,6.0815,6.0293,6.0467,106500.0
2009-04-08 13:40:00,6.96,6.97,6.94,6.97,145100.0,6.0554,6.0641,6.038,6.0641,145100.0
2009-04-08 13:50:00,6.97,6.98,6.95,6.95,63800.0,6.0641,6.0728,6.0467,6.0467,63800.0
2009-04-08 14:00:00,6.95,6.96,6.93,6.96,99700.0,6.0467,6.0554,6.0293,6.0554,99700.0
2009-04-08 14:10:00,6.96,6.96,6.82,6.85,358300.0,6.0554,6.0554,5.9336,5.9597,358300.0
2009-04-08 14:20:00,6.85,6.87,6.82,6.84,419500.0,5.9597,5.9771,5.9336,5.951,419500.0
2009-04-08 14:30:00,6.84,6.85,6.81,6.81,98100.0,5.951,5.9597,5.9249,5.9249,98100.0
2009-04-08 14:40:00,6.81,6.85,6.81,6.83,90300.0,5.9249,5.9597,5.9249,5.9423,90300.0
2009-04-08 14:50:00,6.82,6.83,6.79,6.8,252200.0,5.9336,5.9423,5.9075,5.9162,252200.0
2009-04-08 15:00:00,6.8,6.81,6.78,6.8,194200.0,5.9162,5.9249,5.8988,5.9162,194200.0
2009-04-08 15:10:00,6.8,6.82,6.75,6.82,221200.0,5.9162,5.9336,5.8727,5.9336,221200.0
2009-04-08 15:20:00,6.82,6.88,6.8,6.8,207800.0,5.9336,5.9858,5.9162,5.9162,207800.0
2009-04-08 15:30:00,6.8,6.89,6.8,6.89,208600.0,5.9162,5.9945,5.9162,5.9945,208600.0
2009-04-08 15:40:00,6.88,6.91,6.86,6.91,264900.0,5.9858,6.0119,5.9684,6.0119,264900.0
2009-04-08 15:50:00,6.91,6.92,6.9,6.91,457500.0,6.0119,6.0206,6.0032,6.0119,457500.0
2009-04-09 09:30:00,7.09,7.2,7.08,7.17,676000.0,6.1685,6.2642,6.1598,6.2381,676000.0
2009-04-09 09:40:00,7.18,7.19,7.08,7.1,683600.0,6.2468,6.2555,6.1598,6.1772,683600.0
2009-04-09 09:50:00,7.1,7.29,7.09,7.28,914500.0,6.1772,6.3425,6.1685,6.3338,914500.0
2009-04-09 10:00:00,7.29,7.36,7.22,7.25,667000.0,6.3425,6.4034,6.2816,6.3077,667000.0
2009-04-09 10:10:00,7.25,7.31,7.23,7.28,328900.0,6.3077,6.3599,6.2903,6.3338,328900.0
2009-04-09 10:20:00,7.29,7.32,7.27,7.28,206300.0,6.3425,6.3686,6.3251,6.3338,206300.0
2009-04-09 10:30:00,7.28,7.29,7.23,7.27,273800.0,6.3338,6.3425,6.2903,6.3251,273800.0
2009-04-09 10:40:00,7.26,7.28,7.2,7.22,189100.0,6.3164,6.3338,6.2642,6.2816,189100.0
2009-04-09 10:50:00,7.22,7.25,7.2,7.24,106800.0,6.2816,6.3077,6.2642,6.299,106800.0
2009-04-09 11:00:00,7.24,7.27,7.22,7.24,135300.0,6.299,6.3251,6.2816,6.299,135300.0
2009-04-09 11:10:00,7.24,7.28,7.22,7.27,320100.0,6.299,6.3338,6.2816,6.3251,320100.0
2009-04-09 11:20:00,7.28,7.29,7.21,7.21,310100.0,6.3338,6.3425,6.2729,6.2729,310100.0
2009-04-09 11:30:00,7.21,7.31,7.21,7.3,284800.0,6.2729,6.3599,6.2729,6.3512,284800.0
2009-04-09 11:40:00,7.3,7.31,7.27,7.29,513400.0,6.3512,6.3599,6.3251,6.3425,513400.0
2009-04-09 11:50:00,7.28,7.3,7.28,7.3,368300.0,6.3338,6.3512,6.3338,6.3512,368300.0
2009-04-09 12:00:00,7.3,7.3,7.26,7.28,237600.0,6.3512,6.3512,6.3164,6.3338,237600.0
2009-04-09 12:10:00,7.28,7.28,7.26,7.26,151800.0,6.3338,6.3338,6.3164,6.3164,151800.0
2009-04-09 12:20:00,7.27,7.28,7.24,7.28,223400.0,6.3251,6.3338,6.299,6.3338,223400.0
2009-04-09 12:30:00,7.28,7.31,7.27,7.3,278400.0,6.3338,6.3599,6.3251,6.3512,278400.0
2009-04-09 12:40:00,7.31,7.31,7.29,7.3,175900.0,6.3599,6.3599,6.3425,6.3512,175900.0
2009-04-09 12:50:00,7.3,7.37,7.28,7.35,401100.0,6.3512,6.4121,6.3338,6.3947,401100.0
2009-04-09 13:00:00,7.34,7.4,7.34,7.4,275200.0,6.386,6.4382,6.386,6.4382,275200.0
2009-04-09 13:10:00,7.39,7.41,7.36,7.36,314700.0,6.4295,6.4469,6.4034,6.4034,314700.0
2009-04-09 13:20:00,7.36,7.41,7.34,7.39,481200.0,6.4034,6.4469,6.386,6.4295,481200.0
2009-04-09 13:30:00,7.4,7.41,7.37,7.39,347600.0,6.4382,6.4469,6.4121,6.4295,347600.0
2009-04-09 13:40:00,7.39,7.4,7.34,7.39,288100.0,6.4295,6.4382,6.386,6.4295,288100.0
2009-04-09 13:50:00,7.39,7.43,7.38,7.43,201400.0,6.4295,6.4643,6.4208,6.4643,201400.0
2009-04-09 14:00:00,7.43,7.44,7.4,7.41,246000.0,6.4643,6.473,6.4382,6.4469,246000.0
2009-04-09 14:10:00,7.41,7.42,7.33,7.38,403200.0,6.4469,6.4556,6.3773,6.4208,403200.0
2009-04-09 14:20:00,7.39,7.39,7.36,7.36,181100.0,6.4295,6.4295,6.4034,6.4034,181100.0
2009-04-09 14:30:00,7.36,7.39,7.36,7.39,139600.0,6.4034,6.4295,6.4034,6.4295,139600.0
2009-04-09 14:40:00,7.38,7.4,7.32,7.34,484800.0,6.4208,6.4382,6.3686,6.386,484800.0
2009-04-09 14:50:00,7.34,7.36,7.33,7.34,242900.0,6.386,6.4034,6.3773,6.386,242900.0
2009-04-09 15:00:00,7.35,7.37,7.34,7.36,222400.0,6.3947,6.4121,6.386,6.4034,222400.0
2009-04-09 15:10:00,7.35,7.36,7.27,7.34,365100.0,6.3947,6.4034,6.3251,6.386,365100.0
2009-04-09 15:20:00,7.34,7.35,7.31,7.32,344700.0,6.386,6.3947,6.3599,6.3686,344700.0
2009-04-09 15:30:00,7.33,7.34,7.32,7.34,456900.0,6.3773,6.386,6.3686,6.386,456900.0
2009-04-09 15:40:00,7.33,7.37,7.28,7.35,674500.0,6.3773,6.4121,6.3338,6.3947,674500.0
2009-04-09 15:50:00,7.35,7.38,7.34,7.37,666900.0,6.3947,6.4208,6.386,6.4121,666900.0
2009-04-13 09:30:00,7.27,7.4,7.16,7.4,230500.0,6.3251,6.4382,6.2294,6.4382,230500.0
2009-04-13 09:40:00,7.39,7.44,7.3,7.41,313600.0,6.4295,6.473,6.3512,6.4469,313600.0
2009-04-13 09:50:00,7.44,7.44,7.35,7.37,109800.0,6.473,6.473,6.3947,6.4121,109800.0
2009-04-13 10:00:00,7.37,7.48,7.35,7.47,199600.0,6.4121,6.5078,6.3947,6.4991,199600.0
2009-04-13 10:10:00,7.47,7.53,7.47,7.52,517500.0,6.4991,6.5513,6.4991,6.5426,517500.0
2009-04-13 10:20:00,7.52,7.53,7.43,7.44,350000.0,6.5426,6.5513,6.4643,6.473,350000.0
2009-04-13 10:30:00,7.44,7.44,7.33,7.35,310800.0,6.473,6.473,6.3773,6.3947,310800.0
2009-04-13 10:40:00,7.35,7.4,7.33,7.4,296400.0,6.3947,6.4382,6.3773,6.4382,296400.0
2009-04-13 10:50:00,7.4,7.41,7.34,7.4,199700.0,6.4382,6.4469,6.386,6.4382,199700.0
2009-04-13 11:00:00,7.4,7.4,7.34,7.35,336400.0,6.4382,6.4382,6.386,6.3947,336400.0
2009-04-13 11:10:00,7.35,7.37,7.35,7.36,151500.0,6.3947,6.4121,6.3947,6.4034,151500.0
2009-04-13 11:20:00,7.36,7.44,7.35,7.42,249600.0,6.4034,6.473,6.3947,6.4556,249600.0
2009-04-13 11:30:00,7.42,7.42,7.37,7.4,528000.0,6.4556,6.4556,6.4121,6.4382,528000.0
2009-04-13 11:40:00,7.4,7.41,7.37,7.4,97300.0,6.4382,6.4469,6.4121,6.4382,97300.0
2009-04-13 11:50:00,7.4,7.4,7.34,7.4,167700.0,6.4382,6.4382,6.386,6.4382,167700.0
2009-04-13 12:00:00,7.4,7.4,7.33,7.33,225700.0,6.4382,6.4382,6.3773,6.3773,225700.0
2009-04-13 12:10:00,7.34,7.4,7.3,7.4,178600.0,6.386,6.4382,6.3512,6.4382,178600.0
2009-04-13 12:20:00,7.39,7.41,7.36,7.4,159300.0,6.4295,6.4469,6.4034,6.4382,159300.0
2009-04-13 12:30:00,7.39,7.44,7.39,7.41,186800.0,6.4295,6.473,6.4295,6.4469,186800.0
2009-04-13 12:40:00,7.42,7.43,7.37,7.42,185700.0,6.4556,6.4643,6.4121,6.4556,185700.0
2009-04-13 12:50:00,7.41,7.42,7.39,7.41,134000.0,6.4469,6.4556,6.4295,6.4469,134000.0
2009-04-13 13:00:00,7.42,7.42,7.38,7.4,147400.0,6.4556,6.4556,6.4208,6.4382,147400.0
2009-04-13 13:10:00,7.4,7.41,7.31,7.36,466700.0,6.4382,6.4469,6.3599,6.4034,466700.0
2009-04-13 13:20:00,7.36,7.36,7.33,7.36,210900.0,6.4034,6.4034,6.3773,6.4034,210900.0
2009-04-13 13:30:00,7.36,7.37,7.34,7.35,156700.0,6.4034,6.4121,6.386,6.3947,156700.0
2009-04-13 13:40:00,7.35,7.36,7.29,7.3,219200.0,6.3947,6.4034,6.3425,6.3512,219200.0
2009-04-13 13:50:00,7.29,7.3,7.27,7.29,145100.0,6.3425,6.3512,6.3251,6.3425,145100.0
2009-04-13 14:00:00,7.3,7.33,7.29,7.32,259900.0,6.3512,6.3773,6.3425,6.3686,259900.0
2009-04-13 14:10:00,7.31,7.32,7.28,7.3,269200.0,6.3599,6.3686,6.3338,6.3512,269200.0
2009-04-13 14:20:00,7.3,7.34,7.3,7.34,165900.0,6.3512,6.386,6.3512,6.386,165900.0
2009-04-13 14:30:00,7.33,7.37,7.33,7.34,228100.0,6.3773,6.4121,6.3773,6.386,228100.0
2009-04-13 14:40:00,7.34,7.38,7.32,7.35,194100.0,6.386,6.4208,6.3686,6.3947,194100.0
2009-04-13 14:50:00,7.36,7.38,7.33,7.33,235200.0,6.4034,6.4208,6.3773,6.3773,235200.0
2009-04-13 15:00:00,7.34,7.41,7.31,7.41,320300.0,6.386,6.4469,6.3599,6.4469,320300.0
2009-04-13 15:10:00,7.41,7.43,7.38,7.43,356200.0,6.4469,6.4643,6.4208,6.4643,356200.0
2009-04-13 15:20:00,7.43,7.46,7.41,7.43,285800.0,6.4643,6.4904,6.4469,6.4643,285800.0
2009-04-13 15:30:00,7.43,7.5,7.42,7.5,370600.0,6.4643,6.5252,6.4556,6.5252,370600.0
2009-04-13 15:40:00,7.51,7.53,7.47,7.48,450200.0,6.5339,6.5513,6.4991,6.5078,450200.0
2009-04-13 15:50:00,7.48,7.54,7.48,7.48,1093900.0,6.5078,6.56,6.5078,6.5078,1093900.0
2009-04-14 09:30:00,7.44,7.48,7.2,7.24,424500.0,6.473,6.5078,6.2642,6.299,424500.0
2009-04-14 09:40:00,7.25,7.3,7.17,7.17,740100.0,6.3077,6.3512,6.2381,6.2381,740100.0
2009-04-14 09:50:00,7.17,7.22,7.15,7.18,584200.0,6.2381,6.2816,6.2207,6.2468,584200.0
2009-04-14 10:00:00,7.18,7.23,7.13,7.15,449500.0,6.2468,6.2903,6.2033,6.2207,449500.0
2009-04-14 10:10:00,7.16,7.18,7.08,7.09,520900.0,6.2294,6.2468,6.1598,6.1685,520900.0
2009-04-14 10:20:00,7.09,7.15,7.08,7.14,328900.0,6.1685,6.2207,6.1598,6.212,328900.0
2009-04-14 10:30:00,7.14,7.2,7.14,7.19,337400.0,6.212,6.2642,6.212,6.2555,337400.0
2009-04-14 10:40:00,7.19,7.24,7.19,7.22,171600.0,6.2555,6.299,6.2555,6.2816,171600.0
2009-04-14 10:50:00,7.23,7.23,7.16,7.17,266900.0,6.2903,6.2903,6.2294,6.2381,266900.0
2009-04-14 11:00:00,7.17,7.2,7.1,7.11,298800.0,6.2381,6.2642,6.1772,6.1859,298800.0
2009-04-14 11:10:00,7.12,7.15,7.1,7.14,240000.0,6.1946,6.2207,6.1772,6.212,240000.0
2009-04-14 11:20:00,7.14,7.14,7.08,7.1,285700.0,6.212,6.212,6.1598,6.1772,285700.0
2009-04-14 11:30:00,7.1,7.12,7.06,7.09,252600.0,6.1772,6.1946,6.1424,6.1685,252600.0
2009-04-14 11:40:00,7.09,7.15,7.07,7.09,171400.0,6.1685,6.2207,6.1511,6.1685,171400.0
2009-04-14 11:50:00,7.09,7.1,7.02,7.03,367700.0,6.1685,6.1772,6.1076,6.1163,367700.0
2009-04-14 12:00:00,7.02,7.02,6.97,6.98,275600.0,6.1076,6.1076,6.0641,6.0728,275600.0
2009-04-14 12:10:00,6.98,6.99,6.88,6.93,306500.0,6.0728,6.0815,5.9858,6.0293,306500.0
2009-04-14 12:20:00,6.93,6.94,6.89,6.9,203700.0,6.0293,6.038,5.9945,6.0032,203700.0
2009-04-14 12:30:00,6.9,6.91,6.86,6.86,252000.0,6.0032,6.0119,5.9684,5.9684,252000.0
2009-04-14 12:40:00,6.86,6.89,6.83,6.86,186600.0,5.9684,5.9945,5.9423,5.9684,186600.0
2009-04-14 12:50:00,6.85,6.88,6.84,6.86,176300.0,5.9597,5.9858,5.951,5.9684,176300.0
2009-04-14 13:00:00,6.86,6.94,6.85,6.91,232300.0,5.9684,6.038,5.9597,6.0119,232300.0
2009-04-14 13:10:00,6.92,6.98,6.9,6.97,106600.0,6.0206,6.0728,6.0032,6.0641,106600.0
2009-04-14 13:20:00,6.97,7.0,6.95,6.99,138900.0,6.0641,6.0902,6.0467,6.0815,138900.0
2009-04-14 13:30:00,6.99,7.0,6.94,6.95,166500.0,6.0815,6.0902,6.038,6.0467,166500.0
2009-04-14 13:40:00,6.95,6.98,6.94,6.96,105000.0,6.0467,6.0728,6.038,6.0554,105000.0
2009-04-14 13:50:00,6.95,7.04,6.95,7.03,413700.0,6.0467,6.125,6.0467,6.1163,413700.0
2009-04-14 14:00:00,7.03,7.07,6.99,7.03,299700.0,6.1163,6.1511,6.0815,6.1163,299700.0
2009-04-14 14:10:00,7.03,7.11,7.03,7.09,285600.0,6.1163,6.1859,6.1163,6.1685,285600.0
2009-04-14 14:20:00,7.08,7.13,7.06,7.09,164400.0,6.1598,6.2033,6.1424,6.1685,164400.0
2009-04-14 14:30:00,7.09,7.09,6.99,7.02,271900.0,6.1685,6.1685,6.0815,6.1076,271900.0
2009-04-14 14:40:00,7.03,7.07,7.03,7.06,234700.0,6.1163,6.1511,6.1163,6.1424,234700.0
2009-04-14 14:50:00,7.06,7.08,7.03,7.08,270200.0,6.1424,6.1598,6.1163,6.1598,270200.0
2009-04-14 15:00:00,7.09,7.09,7.03,7.05,333800.0,6.1685,6.1685,6.1163,6.1337,333800.0
2009-04-14 15:10:00,7.05,7.08,7.05,7.07,237500.0,6.1337,6.1598,6.1337,6.1511,237500.0
2009-04-14 15:20:00,7.07,7.07,6.99,7.03,317100.0,6.1511,6.1511,6.0815,6.1163,317100.0
2009-04-14 15:30:00,7.02,7.03,6.95,7.0,341500.0,6.1076,6.1163,6.0467,6.0902,341500.0
2009-04-14 15:40:00,7.0,7.06,6.97,7.03,433300.0,6.0902,6.1424,6.0641,6.1163,433300.0
2009-04-14 15:50:00,7.03,7.05,6.99,7.02,748000.0,6.1163,6.1337,6.0815,6.1076,748000.0
2009-04-15 09:30:00,6.87,6.9,6.6,6.65,825400.0,5.9771,6.0032,5.7422,5.7857,825400.0
2009-04-15 09:40:00,6.65,6.71,6.64,6.69,266500.0,5.7857,5.8379,5.777,5.8205,266500.0
2009-04-15 09:50:00,6.69,6.74,6.65,6.69,534200.0,5.8205,5.864,5.7857,5.8205,534200.0
2009-04-15 10:00:00,6.69,6.75,6.69,6.75,316700.0,5.8205,5.8727,5.8205,5.8727,316700.0
2009-04-15 10:10:00,6.75,6.77,6.69,6.7,354700.0,5.8727,5.8901,5.8205,5.8292,354700.0
2009-04-15 10:20:00,6.7,6.74,6.68,6.71,315200.0,5.8292,5.864,5.8118,5.8379,315200.0
2009-04-15 10:30:00,6.72,6.74,6.7,6.72,264900.0,5.8466,5.864,5.8292,5.8466,264900.0
2009-04-15 10:40:00,6.73,6.74,6.69,6.73,218000.0,5.8553,5.864,5.8205,5.8553,218000.0
2009-04-15 10:50:00,6.73,6.73,6.66,6.66,338500.0,5.8553,5.8553,5.7944,5.7944,338500.0
2009-04-15 11:00:00,6.67,6.93,6.66,6.91,1538400.0,5.8031,6.0293,5.7944,6.0119,1538400.0
2009-04-15 11:10:00,6.92,7.25,6.83,7.23,2474800.0,6.0206,6.3077,5.9423,6.2903,2474800.0
2009-04-15 11:20:00,7.23,7.32,7.15,7.25,1524500.0,6.2903,6.3686,6.2207,6.3077,1524500.0
2009-04-15 11:30:00,7.25,7.45,7.22,7.4,1955200.0,6.3077,6.4817,6.2816,6.4382,1955200.0
2009-04-15 11:40:00,7.39,7.48,7.28,7.35,646100.0,6.4295,6.5078,6.3338,6.3947,646100.0
2009-04-15 11:50:00,7.34,7.44,7.22,7.37,532500.0,6.386,6.473,6.2816,6.4121,532500.0
2009-04-15 12:00:00,7.37,7.41,7.34,7.39,286400.0,6.4121,6.4469,6.386,6.4295,286400.0
2009-04-15 12:10:00,7.39,7.43,7.31,7.32,285900.0,6.4295,6.4643,6.3599,6.3686,285900.0
2009-04-15 12:20:00,7.33,7.39,7.29,7.35,257300.0,6.3773,6.4295,6.3425,6.3947,257300.0
2009-04-15 12:30:00,7.35,7.35,7.32,7.34,73400.0,6.3947,6.3947,6.3686,6.386,73400.0
2009-04-15 12:40:00,7.33,7.39,7.32,7.37,740700.0,6.3773,6.4295,6.3686,6.4121,740700.0
2009-04-15 12:50:00,7.37,7.39,7.32,7.35,211800.0,6.4121,6.4295,6.3686,6.3947,211800.0
2009-04-15 13:00:00,7.35,7.36,7.3,7.32,259000.0,6.3947,6.4034,6.3512,6.3686,259000.0
2009-04-15 13:10:00,7.32,7.39,7.32,7.35,433900.0,6.3686,6.4295,6.3686,6.3947,433900.0
2009-04-15 13:20:00,7.34,7.39,7.31,7.34,161600.0,6.386,6.4295,6.3599,6.386,161600.0
2009-04-15 13:30:00,7.34,7.37,7.32,7.33,145100.0,6.386,6.4121,6.3686,6.3773,145100.0
2009-04-15 13:40:00,7.32,7.34,7.29,7.31,188200.0,6.3686,6.386,6.3425,6.3599,188200.0
2009-04-15 13:50:00,7.32,7.37,7.31,7.37,97300.0,6.3686,6.4121,6.3599,6.4121,97300.0
2009-04-15 14:00:00,7.36,7.41,7.34,7.35,185800.0,6.4034,6.4469,6.386,6.3947,185800.0
2009-04-15 14:10:00,7.34,7.35,7.22,7.24,441200.0,6.386,6.3947,6.2816,6.299,441200.0
2009-04-15 14:20:00,7.24,7.24,7.15,7.16,392900.0,6.299,6.299,6.2207,6.2294,392900.0
2009-04-15 14:30:00,7.16,7.2,7.15,7.15,413900.0,6.2294,6.2642,6.2207,6.2207,413900.0
2009-04-15 14:40:00,7.15,7.19,7.11,7.15,244400.0,6.2207,6.2555,6.1859,6.2207,244400.0
2009-04-15 14:50:00,7.16,7.16,7.09,7.13,190100.0,6.2294,6.2294,6.1685,6.2033,190100.0
2009-04-15 15:00:00,7.12,7.19,7.12,7.15,246300.0,6.1946,6.2555,6.1946,6.2207,246300.0
2009-04-15 15:10:00,7.14,7.2,7.13,7.19,390700.0,6.212,6.2642,6.2033,6.2555,390700.0
2009-04-15 15:20:00,7.18,7.21,7.15,7.17,456900.0,6.2468,6.2729,6.2207,6.2381,456900.0
2009-04-15 15:30:00,7.17,7.2,7.16,7.17,579700.0,6.2381,6.2642,6.2294,6.2381,579700.0
2009-04-15 15:40:00,7.18,7.27,7.18,7.24,1009100.0,6.2468,6.3251,6.2468,6.299,1009100.0
2009-04-15 15:50:00,7.23,7.33,7.22,7.3,1334900.0,6.2903,6.3773,6.2816,6.3512,1334900.0
2009-04-16 09:30:00,7.41,7.46,7.04,7.26,406900.0,6.4469,6.4904,6.125,6.3164,406900.0
2009-04-16 09:40:00,7.26,7.26,7.05,7.14,300900.0,6.3164,6.3164,6.1337,6.212,300900.0
2009-04-16 09:50:00,7.13,7.28,7.1,7.18,248200.0,6.2033,6.3338,6.1772,6.2468,248200.0
2009-04-16 10:00:00,7.18,7.23,7.06,7.13,254100.0,6.2468,6.2903,6.1424,6.2033,254100.0
2009-04-16 10:10:00,7.13,7.17,7.1,7.16,222000.0,6.2033,6.2381,6.1772,6.2294,222000.0
2009-04-16 10:20:00,7.15,7.19,7.14,7.16,222300.0,6.2207,6.2555,6.212,6.2294,222300.0
2009-04-16 10:30:00,7.16,7.17,7.14,7.16,210400.0,6.2294,6.2381,6.212,6.2294,210400.0
2009-04-16 10:40:00,7.15,7.16,7.09,7.12,204100.0,6.2207,6.2294,6.1685,6.1946,204100.0
2009-04-16 10:50:00,7.12,7.14,7.08,7.13,285800.0,6.1946,6.212,6.1598,6.2033,285800.0
2009-04-16 11:00:00,7.13,7.15,7.08,7.15,130300.0,6.2033,6.2207,6.1598,6.2207,130300.0
2009-04-16 11:10:00,7.15,7.16,7.11,7.11,302100.0,6.2207,6.2294,6.1859,6.1859,302100.0
2009-04-16 11:20:00,7.12,7.13,7.09,7.12,250600.0,6.1946,6.2033,6.1685,6.1946,250600.0
2009-04-16 11:30:00,7.12,7.12,7.1,7.11,162700.0,6.1946,6.1946,6.1772,6.1859,162700.0
2009-04-16 11:40:00,7.1,7.15,7.1,7.14,276400.0,6.1772,6.2207,6.1772,6.212,276400.0
2009-04-16 11:50:00,7.14,7.16,7.11,7.11,430300.0,6.212,6.2294,6.1859,6.1859,430300.0
2009-04-16 12:00:00,7.12,7.12,7.1,7.11,307400.0,6.1946,6.1946,6.1772,6.1859,307400.0
2009-04-16 12:10:00,7.11,7.15,7.1,7.15,449300.0,6.1859,6.2207,6.1772,6.2207,449300.0
2009-04-16 12:20:00,7.15,7.15,7.11,7.14,119600.0,6.2207,6.2207,6.1859,6.212,119600.0
2009-04-16 12:30:00,7.14,7.15,7.13,7.15,511400.0,6.212,6.2207,6.2033,6.2207,511400.0
2009-04-16 12:40:00,7.15,7.15,7.12,7.13,176200.0,6.2207,6.2207,6.1946,6.2033,176200.0
2009-04-16 12:50:00,7.14,7.22,7.13,7.21,350700.0,6.212,6.2816,6.2033,6.2729,350700.0
2009-04-16 13:00:00,7.2,7.25,7.19,7.22,336600.0,6.2642,6.3077,6.2555,6.2816,336600.0
2009-04-16 13:10:00,7.21,7.24,7.17,7.21,341100.0,6.2729,6.299,6.2381,6.2729,341100.0
2009-04-16 13:20:00,7.2,7.23,7.17,7.23,352300.0,6.2642,6.2903,6.2381,6.2903,352300.0
2009-04-16 13:30:00,7.22,7.24,7.11,7.14,348200.0,6.2816,6.299,6.1859,6.212,348200.0
2009-04-16 13:40:00,7.15,7.18,7.13,7.13,423300.0,6.2207,6.2468,6.2033,6.2033,423300.0
2009-04-16 13:50:00,7.13,7.17,7.1,7.17,454100.0,6.2033,6.2381,6.1772,6.2381,454100.0
2009-04-16 14:00:00,7.16,7.18,7.15,7.18,165800.0,6.2294,6.2468,6.2207,6.2468,165800.0
2009-04-16 14:10:00,7.18,7.21,7.15,7.2,724500.0,6.2468,6.2729,6.2207,6.2642,724500.0
2009-04-16 14:20:00,7.2,7.26,7.2,7.26,471300.0,6.2642,6.3164,6.2642,6.3164,471300.0
2009-04-16 14:30:00,7.26,7.34,7.25,7.3,416300.0,6.3164,6.386,6.3077,6.3512,416300.0
2009-04-16 14:40:00,7.31,7.35,7.3,7.34,307800.0,6.3599,6.3947,6.3512,6.386,307800.0
2009-04-16 14:50:00,7.34,7.37,7.32,7.32,359100.0,6.386,6.4121,6.3686,6.3686,359100.0
2009-04-16 15:00:00,7.31,7.38,7.3,7.37,270500.0,6.3599,6.4208,6.3512,6.4121,270500.0
2009-04-16 15:10:00,7.37,7.38,7.34,7.36,277000.0,6.4121,6.4208,6.386,6.4034,277000.0
2009-04-16 15:20:00,7.36,7.37,7.32,7.34,340400.0,6.4034,6.4121,6.3686,6.386,340400.0
2009-04-16 15:30:00,7.33,7.37,7.27,7.34,427100.0,6.3773,6.4121,6.3251,6.386,427100.0
2009-04-16 15:40:00,7.34,7.35,7.2,7.21,700200.0,6.386,6.3947,6.2642,6.2729,700200.0
2009-04-16 15:50:00,7.2,7.28,7.2,7.24,884200.0,6.2642,6.3338,6.2642,6.299,884200.0
2009-04-17 09:30:00,7.22,7.28,7.16,7.2,326900.0,6.2816,6.3338,6.2294,6.2642,326900.0
2009-04-17 09:40:00,7.19,7.26,7.18,7.26,142900.0,6.2555,6.3164,6.2468,6.3164,142900.0
2009-04-17 09:50:00,7.26,7.35,7.2,7.23,213100.0,6.3164,6.3947,6.2642,6.2903,213100.0
2009-04-17 10:00:00,7.24,7.36,7.23,7.33,220800.0,6.299,6.4034,6.2903,6.3773,220800.0
2009-04-17 10:10:00,7.32,7.35,7.27,7.29,221500.0,6.3686,6.3947,6.3251,6.3425,221500.0
2009-04-17 10:20:00,7.3,7.31,7.27,7.3,127600.0,6.3512,6.3599,6.3251,6.3512,127600.0
2009-04-17 10:30:00,7.3,7.3,7.25,7.27,303800.0,6.3512,6.3512,6.3077,6.3251,303800.0
2009-04-17 10:40:00,7.27,7.29,7.25,7.26,123800.0,6.3251,6.3425,6.3077,6.3164,123800.0
2009-04-17 10:50:00,7.26,7.26,7.25,7.26,84900.0,6.3164,6.3164,6.3077,6.3164,84900.0
2009-04-17 11:00:00,7.26,7.27,7.25,7.26,78000.0,6.3164,6.3251,6.3077,6.3164,78000.0
2009-04-17 11:10:00,7.26,7.27,7.25,7.25,99000.0,6.3164,6.3251,6.3077,6.3077,99000.0
2009-04-17 11:20:00,7.25,7.29,7.22,7.27,209800.0,6.3077,6.3425,6.2816,6.3251,209800.0
2009-04-17 11:30:00,7.26,7.27,7.22,7.26,214100.0,6.3164,6.3251,6.2816,6.3164,214100.0
2009-04-17 11:40:00,7.25,7.26,7.24,7.24,19800.0,6.3077,6.3164,6.299,6.299,19800.0
2009-04-17 11:50:00,7.25,7.26,7.22,7.22,43300.0,6.3077,6.3164,6.2816,6.2816,43300.0
2009-04-17 12:00:00,7.22,7.23,7.22,7.23,66600.0,6.2816,6.2903,6.2816,6.2903,66600.0
2009-04-17 12:10:00,7.22,7.23,7.2,7.23,128600.0,6.2816,6.2903,6.2642,6.2903,128600.0
2009-04-17 12:20:00,7.23,7.23,7.22,7.23,29100.0,6.2903,6.2903,6.2816,6.2903,29100.0
2009-04-17 12:30:00,7.23,7.23,7.16,7.17,82100.0,6.2903,6.2903,6.2294,6.2381,82100.0
2009-04-17 12:40:00,7.16,7.22,7.15,7.22,233200.0,6.2294,6.2816,6.2207,6.2816,233200.0
2009-04-17 12:50:00,7.22,7.23,7.18,7.2,133300.0,6.2816,6.2903,6.2468,6.2642,133300.0
2009-04-17 13:00:00,7.2,7.23,7.17,7.22,126700.0,6.2642,6.2903,6.2381,6.2816,126700.0
2009-04-17 13:10:00,7.21,7.21,7.2,7.2,37600.0,6.2729,6.2729,6.2642,6.2642,37600.0
2009-04-17 13:20:00,7.21,7.25,7.2,7.23,110200.0,6.2729,6.3077,6.2642,6.2903,110200.0
2009-04-17 13:30:00,7.23,7.24,7.21,7.24,57200.0,6.2903,6.299,6.2729,6.299,57200.0
2009-04-17 13:40:00,7.24,7.26,7.23,7.26,57900.0,6.299,6.3164,6.2903,6.3164,57900.0
2009-04-17 13:50:00,7.26,7.3,7.25,7.3,139200.0,6.3164,6.3512,6.3077,6.3512,139200.0
2009-04-17 14:00:00,7.3,7.33,7.28,7.29,285900.0,6.3512,6.3773,6.3338,6.3425,285900.0
2009-04-17 14:10:00,7.29,7.3,7.23,7.3,253800.0,6.3425,6.3512,6.2903,6.3512,253800.0
2009-04-17 14:20:00,7.3,7.35,7.28,7.34,247300.0,6.3512,6.3947,6.3338,6.386,247300.0
2009-04-17 14:30:00,7.35,7.41,7.34,7.41,354900.0,6.3947,6.4469,6.386,6.4469,354900.0
2009-04-17 14:40:00,7.41,7.41,7.35,7.35,189700.0,6.4469,6.4469,6.3947,6.3947,189700.0
2009-04-17 14:50:00,7.35,7.36,7.28,7.28,297200.0,6.3947,6.4034,6.3338,6.3338,297200.0
2009-04-17 15:00:00,7.28,7.35,7.28,7.34,162600.0,6.3338,6.3947,6.3338,6.386,162600.0
2009-04-17 15:10:00,7.34,7.38,7.33,7.34,222400.0,6.386,6.4208,6.3773,6.386,222400.0
2009-04-17 15:20:00,7.34,7.39,7.33,7.37,206700.0,6.386,6.4295,6.3773,6.4121,206700.0
2009-04-17 15:30:00,7.37,7.4,7.36,7.4,390000.0,6.4121,6.4382,6.4034,6.4382,390000.0
2009-04-17 15:40:00,7.39,7.4,7.35,7.38,388000.0,6.4295,6.4382,6.3947,6.4208,388000.0
2009-04-17 15:50:00,7.39,7.39,7.32,7.33,371900.0,6.4295,6.4295,6.3686,6.3773,371900.0
2009-04-20 09:30:00,7.19,7.25,7.05,7.08,346300.0,6.2555,6.3077,6.1337,6.1598,346300.0
2009-04-20 09:40:00,7.1,7.16,6.81,6.92,672900.0,6.1772,6.2294,5.9249,6.0206,672900.0
2009-04-20 09:50:00,6.92,6.95,6.82,6.85,444800.0,6.0206,6.0467,5.9336,5.9597,444800.0
2009-04-20 10:00:00,6.85,6.86,6.79,6.83,243800.0,5.9597,5.9684,5.9075,5.9423,243800.0
2009-04-20 10:10:00,6.82,6.86,6.8,6.83,229400.0,5.9336,5.9684,5.9162,5.9423,229400.0
2009-04-20 10:20:00,6.82,6.9,6.8,6.84,286900.0,5.9336,6.0032,5.9162,5.951,286900.0
2009-04-20 10:30:00,6.84,6.85,6.81,6.82,202400.0,5.951,5.9597,5.9249,5.9336,202400.0
2009-04-20 10:40:00,6.82,6.83,6.77,6.77,138200.0,5.9336,5.9423,5.8901,5.8901,138200.0
2009-04-20 10:50:00,6.77,6.8,6.75,6.77,206400.0,5.8901,5.9162,5.8727,5.8901,206400.0
2009-04-20 11:00:00,6.77,6.79,6.75,6.78,253000.0,5.8901,5.9075,5.8727,5.8988,253000.0
2009-04-20 11:10:00,6.77,6.82,6.75,6.81,196400.0,5.8901,5.9336,5.8727,5.9249,196400.0
2009-04-20 11:20:00,6.82,6.91,6.82,6.87,276500.0,5.9336,6.0119,5.9336,5.9771,276500.0
2009-04-20 11:30:00,6.86,6.89,6.81,6.84,115300.0,5.9684,5.9945,5.9249,5.951,115300.0
2009-04-20 11:40:00,6.85,6.87,6.78,6.81,308800.0,5.9597,5.9771,5.8988,5.9249,308800.0
2009-04-20 11:50:00,6.81,6.86,6.78,6.79,159700.0,5.9249,5.9684,5.8988,5.9075,159700.0
2009-04-20 12:00:00,6.78,6.79,6.75,6.78,119800.0,5.8988,5.9075,5.8727,5.8988,119800.0
2009-04-20 12:10:00,6.78,6.79,6.75,6.77,144100.0,5.8988,5.9075,5.8727,5.8901,144100.0
2009-04-20 12:20:00,6.76,6.84,6.76,6.83,170500.0,5.8814,5.951,5.8814,5.9423,170500.0
2009-04-20 12:30:00,6.83,6.85,6.8,6.81,198000.0,5.9423,5.9597,5.9162,5.9249,198000.0
2009-04-20 12:40:00,6.81,6.83,6.81,6.83,97400.0,5.9249,5.9423,5.9249,5.9423,97400.0
2009-04-20 12:50:00,6.82,6.85,6.8,6.85,86000.0,5.9336,5.9597,5.9162,5.9597,86000.0
2009-04-20 13:00:00,6.84,6.85,6.8,6.82,164700.0,5.951,5.9597,5.9162,5.9336,164700.0
2009-04-20 13:10:00,6.82,6.83,6.8,6.82,109600.0,5.9336,5.9423,5.9162,5.9336,109600.0
2009-04-20 13:20:00,6.82,6.82,6.77,6.77,113000.0,5.9336,5.9336,5.8901,5.8901,113000.0
2009-04-20 13:30:00,6.77,6.85,6.77,6.8,277800.0,5.8901,5.9597,5.8901,5.9162,277800.0
2009-04-20 13:40:00,6.81,6.84,6.78,6.8,227300.0,5.9249,5.951,5.8988,5.9162,227300.0
2009-04-20 13:50:00,6.79,6.82,6.79,6.8,186900.0,5.9075,5.9336,5.9075,5.9162,186900.0
2009-04-20 14:00:00,6.8,6.8,6.75,6.77,208500.0,5.9162,5.9162,5.8727,5.8901,208500.0
2009-04-20 14:10:00,6.76,6.81,6.75,6.78,222500.0,5.8814,5.9249,5.8727,5.8988,222500.0
2009-04-20 14:20:00,6.78,6.79,6.75,6.78,250900.0,5.8988,5.9075,5.8727,5.8988,250900.0
2009-04-20 14:30:00,6.77,6.78,6.73,6.75,192200.0,5.8901,5.8988,5.8553,5.8727,192200.0
2009-04-20 14:40:00,6.75,6.86,6.74,6.86,401700.0,5.8727,5.9684,5.864,5.9684,401700.0
2009-04-20 14:50:00,6.86,6.87,6.78,6.81,258800.0,5.9684,5.9771,5.8988,5.9249,258800.0
2009-04-20 15:00:00,6.8,6.88,6.8,6.88,220100.0,5.9162,5.9858,5.9162,5.9858,220100.0
2009-04-20 15:10:00,6.88,6.91,6.84,6.9,391200.0,5.9858,6.0119,5.951,6.0032,391200.0
2009-04-20 15:20:00,6.91,6.91,6.8,6.84,185900.0,6.0119,6.0119,5.9162,5.951,185900.0
2009-04-20 15:30:00,6.84,6.94,6.82,6.82,381100.0,5.951,6.038,5.9336,5.9336,381100.0
2009-04-20 15:40:00,6.82,6.93,6.82,6.89,361900.0,5.9336,6.0293,5.9336,5.9945,361900.0
2009-04-20 15:50:00,6.9,6.9,6.82,6.83,857200.0,6.0032,6.0032,5.9336,5.9423,857200.0
2009-04-21 09:30:00,6.92,7.41,6.8,7.28,1034600.0,6.0206,6.4469,5.9162,6.3338,1034600.0
2009-04-21 09:40:00,7.29,7.49,7.28,7.38,764700.0,6.3425,6.5165,6.3338,6.4208,764700.0
2009-04-21 09:50:00,7.38,7.71,7.35,7.7,1276000.0,6.4208,6.7079,6.3947,6.6992,1276000.0
2009-04-21 10:00:00,7.7,7.9,7.65,7.83,1196400.0,6.6992,6.8732,6.6557,6.8123,1196400.0
2009-04-21 10:10:00,7.83,7.86,7.55,7.71,617400.0,6.8123,6.8384,6.5687,6.7079,617400.0
2009-04-21 10:20:00,7.71,7.71,7.55,7.59,357100.0,6.7079,6.7079,6.5687,6.6035,357100.0
2009-04-21 10:30:00,7.59,7.64,7.5,7.62,414200.0,6.6035,6.647,6.5252,6.6296,414200.0
2009-04-21 10:40:00,7.62,7.69,7.56,7.64,371100.0,6.6296,6.6905,6.5774,6.647,371100.0
2009-04-21 10:50:00,7.64,7.81,7.62,7.79,465500.0,6.647,6.7949,6.6296,6.7775,465500.0
2009-04-21 11:00:00,7.79,7.83,7.7,7.8,355200.0,6.7775,6.8123,6.6992,6.7862,355200.0
2009-04-21 11:10:00,7.81,7.94,7.77,7.93,429700.0,6.7949,6.908,6.7601,6.8993,429700.0
2009-04-21 11:20:00,7.93,8.0,7.91,7.97,789100.0,6.8993,6.9602,6.8819,6.9341,789100.0
2009-04-21 11:30:00,7.96,7.99,7.91,7.92,544600.0,6.9254,6.9515,6.8819,6.8906,544600.0
2009-04-21 11:40:00,7.92,8.0,7.89,7.96,610900.0,6.8906,6.9602,6.8645,6.9254,610900.0
2009-04-21 11:50:00,7.96,7.99,7.94,7.94,277700.0,6.9254,6.9515,6.908,6.908,277700.0
2009-04-21 12:00:00,7.95,8.06,7.94,8.06,559900.0,6.9167,7.0124,6.908,7.0124,559900.0
2009-04-21 12:10:00,8.06,8.09,7.99,8.03,362000.0,7.0124,7.0385,6.9515,6.9863,362000.0
2009-04-21 12:20:00,8.03,8.04,7.95,8.0,271300.0,6.9863,6.995,6.9167,6.9602,271300.0
2009-04-21 12:30:00,8.0,8.1,8.0,8.04,298100.0,6.9602,7.0472,6.9602,6.995,298100.0
2009-04-21 12:40:00,8.04,8.05,7.98,8.03,347500.0,6.995,7.0037,6.9428,6.9863,347500.0
2009-04-21 12:50:00,8.03,8.1,7.91,7.94,573300.0,6.9863,7.0472,6.8819,6.908,573300.0
2009-04-21 13:00:00,7.94,8.03,7.94,8.03,199600.0,6.908,6.9863,6.908,6.9863,199600.0
2009-04-21 13:10:00,8.02,8.06,7.98,8.03,245400.0,6.9776,7.0124,6.9428,6.9863,245400.0
2009-04-21 13:20:00,8.03,8.03,7.99,8.01,177100.0,6.9863,6.9863,6.9515,6.9689,177100.0
2009-04-21 13:30:00,8.01,8.04,7.99,8.01,299100.0,6.9689,6.995,6.9515,6.9689,299100.0
2009-04-21 13:40:00,8.01,8.05,7.95,7.96,346400.0,6.9689,7.0037,6.9167,6.9254,346400.0
2009-04-21 13:50:00,7.96,7.99,7.91,7.95,272900.0,6.9254,6.9515,6.8819,6.9167,272900.0
2009-04-21 14:00:00,7.95,8.0,7.95,7.98,306300.0,6.9167,6.9602,6.9167,6.9428,306300.0
2009-04-21 14:10:00,7.98,7.99,7.77,7.84,546300.0,6.9428,6.9515,6.7601,6.821,546300.0
2009-04-21 14:20:00,7.85,7.94,7.83,7.93,254400.0,6.8297,6.908,6.8123,6.8993,254400.0
2009-04-21 14:30:00,7.93,7.97,7.92,7.97,184800.0,6.8993,6.9341,6.8906,6.9341,184800.0
2009-04-21 14:40:00,7.97,7.98,7.9,7.94,210600.0,6.9341,6.9428,6.8732,6.908,210600.0
2009-04-21 14:50:00,7.95,7.97,7.92,7.94,197000.0,6.9167,6.9341,6.8906,6.908,197000.0
2009-04-21 15:00:00,7.94,8.0,7.92,8.0,305000.0,6.908,6.9602,6.8906,6.9602,305000.0
2009-04-21 15:10:00,8.0,8.15,7.98,8.15,889900.0,6.9602,7.0907,6.9428,7.0907,889900.0
2009-04-21 15:20:00,8.14,8.15,8.02,8.06,369300.0,7.082,7.0907,6.9776,7.0124,369300.0
2009-04-21 15:30:00,8.06,8.1,8.03,8.08,671100.0,7.0124,7.0472,6.9863,7.0298,671100.0
2009-04-21 15:40:00,8.08,8.11,8.02,8.02,569200.0,7.0298,7.0559,6.9776,6.9776,569200.0
2009-04-21 15:50:00,8.02,8.1,8.02,8.1,671900.0,6.9776,7.0472,6.9776,7.0472,671900.0
2009-04-22 09:30:00,7.88,8.12,7.76,7.95,1018700.0,6.8558,7.0646,6.7514,6.9167,1018700.0
2009-04-22 09:40:00,7.95,8.06,7.76,7.77,677100.0,6.9167,7.0124,6.7514,6.7601,677100.0
2009-04-22 09:50:00,7.78,8.0,7.77,7.97,693400.0,6.7688,6.9602,6.7601,6.9341,693400.0
2009-04-22 10:00:00,7.97,8.14,7.97,8.11,810900.0,6.9341,7.082,6.9341,7.0559,810900.0
2009-04-22 10:10:00,8.11,8.22,8.1,8.11,576200.0,7.0559,7.1516,7.0472,7.0559,576200.0
2009-04-22 10:20:00,8.11,8.24,8.1,8.23,361400.0,7.0559,7.169,7.0472,7.1603,361400.0
2009-04-22 10:30:00,8.22,8.23,8.15,8.19,402100.0,7.1516,7.1603,7.0907,7.1255,402100.0
2009-04-22 10:40:00,8.19,8.2,8.12,8.13,303600.0,7.1255,7.1342,7.0646,7.0733,303600.0
2009-04-22 10:50:00,8.13,8.18,8.02,8.03,459200.0,7.0733,7.1168,6.9776,6.9863,459200.0
2009-04-22 11:00:00,8.04,8.14,8.0,8.01,1795300.0,6.995,7.082,6.9602,6.9689,1795300.0
2009-04-22 11:10:00,8.0,8.02,7.93,7.95,258900.0,6.9602,6.9776,6.8993,6.9167,258900.0
2009-04-22 11:20:00,7.95,7.97,7.85,7.9,257300.0,6.9167,6.9341,6.8297,6.8732,257300.0
2009-04-22 11:30:00,7.91,7.97,7.89,7.89,158400.0,6.8819,6.9341,6.8645,6.8645,158400.0
2009-04-22 11:40:00,7.89,7.94,7.89,7.91,226400.0,6.8645,6.908,6.8645,6.8819,226400.0
2009-04-22 11:50:00,7.91,7.93,7.88,7.91,182300.0,6.8819,6.8993,6.8558,6.8819,182300.0
2009-04-22 12:00:00,7.9,7.91,7.77,7.82,255500.0,6.8732,6.8819,6.7601,6.8036,255500.0
2009-04-22 12:10:00,7.82,7.84,7.78,7.78,111000.0,6.8036,6.821,6.7688,6.7688,111000.0
2009-04-22 12:20:00,7.78,7.79,7.64,7.66,332100.0,6.7688,6.7775,6.647,6.6644,332100.0
2009-04-22 12:30:00,7.66,7.68,7.54,7.6,353900.0,6.6644,6.6818,6.56,6.6122,353900.0
2009-04-22 12:40:00,7.61,7.63,7.48,7.5,617100.0,6.6209,6.6383,6.5078,6.5252,617100.0
2009-04-22 12:50:00,7.49,7.51,7.4,7.48,532700.0,6.5165,6.5339,6.4382,6.5078,532700.0
2009-04-22 13:00:00,7.48,7.56,7.47,7.56,349600.0,6.5078,6.5774,6.4991,6.5774,349600.0
2009-04-22 13:10:00,7.56,7.68,7.53,7.68,234700.0,6.5774,6.6818,6.5513,6.6818,234700.0
2009-04-22 13:20:00,7.68,7.75,7.68,7.73,193400.0,6.6818,6.7427,6.6818,6.7253,193400.0
2009-04-22 13:30:00,7.73,7.8,7.68,7.75,197100.0,6.7253,6.7862,6.6818,6.7427,197100.0
2009-04-22 13:40:00,7.74,7.76,7.67,7.73,99800.0,6.734,6.7514,6.6731,6.7253,99800.0
2009-04-22 13:50:00,7.73,7.75,7.68,7.7,104500.0,6.7253,6.7427,6.6818,6.6992,104500.0
2009-04-22 14:00:00,7.7,7.79,7.7,7.75,130500.0,6.6992,6.7775,6.6992,6.7427,130500.0
2009-04-22 14:10:00,7.75,7.84,7.74,7.8,195900.0,6.7427,6.821,6.734,6.7862,195900.0
2009-04-22 14:20:00,7.8,7.85,7.79,7.85,241400.0,6.7862,6.8297,6.7775,6.8297,241400.0
2009-04-22 14:30:00,7.85,7.95,7.84,7.88,538500.0,6.8297,6.9167,6.821,6.8558,538500.0
2009-04-22 14:40:00,7.88,7.89,7.77,7.78,305400.0,6.8558,6.8645,6.7601,6.7688,305400.0
2009-04-22 14:50:00,7.79,7.85,7.74,7.75,237100.0,6.7775,6.8297,6.734,6.7427,237100.0
2009-04-22 15:00:00,7.74,7.87,7.71,7.8,317200.0,6.734,6.8471,6.7079,6.7862,317200.0
2009-04-22 15:10:00,7.79,7.93,7.71,7.72,394200.0,6.7775,6.8993,6.7079,6.7166,394200.0
2009-04-22 15:20:00,7.74,7.82,7.72,7.77,534300.0,6.734,6.8036,6.7166,6.7601,534300.0
2009-04-22 15:30:00,7.77,7.77,7.6,7.71,879600.0,6.7601,6.7601,6.6122,6.7079,879600.0
2009-04-22 15:40:00,7.71,7.76,7.6,7.63,778500.0,6.7079,6.7514,6.6122,6.6383,778500.0
2009-04-22 15:50:00,7.62,7.7,7.6,7.65,844200.0,6.6296,6.6992,6.6122,6.6557,844200.0
2009-04-23 09:30:00,7.8,7.92,7.68,7.91,429600.0,6.7862,6.8906,6.6818,6.8819,429600.0
2009-04-23 09:40:00,7.91,8.0,7.81,7.99,447000.0,6.8819,6.9602,6.7949,6.9515,447000.0
2009-04-23 09:50:00,7.99,8.03,7.91,7.98,640700.0,6.9515,6.9863,6.8819,6.9428,640700.0
2009-04-23 10:00:00,7.97,7.97,7.84,7.89,472000.0,6.9341,6.9341,6.821,6.8645,472000.0
2009-04-23 10:10:00,7.9,8.01,7.9,7.98,382100.0,6.8732,6.9689,6.8732,6.9428,382100.0
2009-04-23 10:20:00,7.98,8.06,7.95,7.98,616900.0,6.9428,7.0124,6.9167,6.9428,616900.0
2009-04-23 10:30:00,7.99,8.02,7.95,7.98,281100.0,6.9515,6.9776,6.9167,6.9428,281100.0
2009-04-23 10:40:00,7.97,8.05,7.96,8.01,398400.0,6.9341,7.0037,6.9254,6.9689,398400.0
2009-04-23 10:50:00,8.0,8.05,8.0,8.0,265300.0,6.9602,7.0037,6.9602,6.9602,265300.0
2009-04-23 11:00:00,8.01,8.11,7.99,8.04,501700.0,6.9689,7.0559,6.9515,6.995,501700.0
2009-04-23 11:10:00,8.03,8.08,7.96,8.03,294200.0,6.9863,7.0298,6.9254,6.9863,294200.0
2009-04-23 11:20:00,8.02,8.1,8.02,8.07,205400.0,6.9776,7.0472,6.9776,7.0211,205400.0
2009-04-23 11:30:00,8.07,8.19,8.06,8.19,276200.0,7.0211,7.1255,7.0124,7.1255,276200.0
2009-04-23 11:40:00,8.18,8.27,8.18,8.25,545600.0,7.1168,7.1951,7.1168,7.1777,545600.0
2009-04-23 11:50:00,8.26,8.26,8.07,8.09,514800.0,7.1864,7.1864,7.0211,7.0385,514800.0
2009-04-23 12:00:00,8.09,8.16,8.09,8.14,112800.0,7.0385,7.0994,7.0385,7.082,112800.0
2009-04-23 12:10:00,8.15,8.17,8.1,8.17,294200.0,7.0907,7.1081,7.0472,7.1081,294200.0
2009-04-23 12:20:00,8.16,8.18,8.11,8.12,176700.0,7.0994,7.1168,7.0559,7.0646,176700.0
2009-04-23 12:30:00,8.12,8.15,8.06,8.15,664300.0,7.0646,7.0907,7.0124,7.0907,664300.0
2009-04-23 12:40:00,8.15,8.15,8.09,8.12,556200.0,7.0907,7.0907,7.0385,7.0646,556200.0
2009-04-23 12:50:00,8.12,8.13,8.08,8.11,256800.0,7.0646,7.0733,7.0298,7.0559,256800.0
2009-04-23 13:00:00,8.12,8.15,8.09,8.09,251400.0,7.0646,7.0907,7.0385,7.0385,251400.0
2009-04-23 13:10:00,8.08,8.1,8.03,8.1,174300.0,7.0298,7.0472,6.9863,7.0472,174300.0
2009-04-23 13:20:00,8.1,8.18,8.09,8.1,729500.0,7.0472,7.1168,7.0385,7.0472,729500.0
2009-04-23 13:30:00,8.1,8.13,8.08,8.1,165500.0,7.0472,7.0733,7.0298,7.0472,165500.0
2009-04-23 13:40:00,8.1,8.13,8.08,8.1,132000.0,7.0472,7.0733,7.0298,7.0472,132000.0
2009-04-23 13:50:00,8.1,8.11,8.06,8.11,133500.0,7.0472,7.0559,7.0124,7.0559,133500.0
2009-04-23 14:00:00,8.1,8.11,7.99,8.0,212000.0,7.0472,7.0559,6.9515,6.9602,212000.0
2009-04-23 14:10:00,8.0,8.05,8.0,8.05,570800.0,6.9602,7.0037,6.9602,7.0037,570800.0
2009-04-23 14:20:00,8.05,8.05,8.02,8.04,168700.0,7.0037,7.0037,6.9776,6.995,168700.0
2009-04-23 14:30:00,8.05,8.09,8.02,8.06,350700.0,7.0037,7.0385,6.9776,7.0124,350700.0
2009-04-23 14:40:00,8.06,8.09,8.03,8.03,201100.0,7.0124,7.0385,6.9863,6.9863,201100.0
2009-04-23 14:50:00,8.03,8.05,7.95,8.01,593100.0,6.9863,7.0037,6.9167,6.9689,593100.0
2009-04-23 15:00:00,8.0,8.02,7.95,8.0,425700.0,6.9602,6.9776,6.9167,6.9602,425700.0
2009-04-23 15:10:00,7.99,8.0,7.96,7.99,185500.0,6.9515,6.9602,6.9254,6.9515,185500.0
2009-04-23 15:20:00,7.98,8.0,7.98,8.0,187200.0,6.9428,6.9602,6.9428,6.9602,187200.0
2009-04-23 15:30:00,7.99,8.0,7.95,8.0,500100.0,6.9515,6.9602,6.9167,6.9602,500100.0
2009-04-23 15:40:00,8.0,8.01,7.98,8.0,770200.0,6.9602,6.9689,6.9428,6.9602,770200.0
2009-04-23 15:50:00,8.0,8.02,7.98,7.99,1908100.0,6.9602,6.9776,6.9428,6.9515,1908100.0
2009-04-24 09:30:00,8.13,8.13,7.87,7.99,376200.0,7.0733,7.0733,6.8471,6.9515,376200.0
2009-04-24 09:40:00,7.99,8.02,7.93,7.94,379400.0,6.9515,6.9776,6.8993,6.908,379400.0
2009-04-24 09:50:00,7.93,8.01,7.9,8.0,261300.0,6.8993,6.9689,6.8732,6.9602,261300.0
2009-04-24 10:00:00,8.01,8.06,7.97,8.01,341400.0,6.9689,7.0124,6.9341,6.9689,341400.0
2009-04-24 10:10:00,8.0,8.01,7.96,8.01,197400.0,6.9602,6.9689,6.9254,6.9689,197400.0
2009-04-24 10:20:00,8.0,8.0,7.87,7.95,393300.0,6.9602,6.9602,6.8471,6.9167,393300.0
2009-04-24 10:30:00,7.95,8.05,7.94,8.0,236500.0,6.9167,7.0037,6.908,6.9602,236500.0
2009-04-24 10:40:00,8.0,8.04,7.96,7.99,320300.0,6.9602,6.995,6.9254,6.9515,320300.0
2009-04-24 10:50:00,7.99,8.01,7.9,8.0,346500.0,6.9515,6.9689,6.8732,6.9602,346500.0
2009-04-24 11:00:00,7.99,8.0,7.88,7.96,208300.0,6.9515,6.9602,6.8558,6.9254,208300.0
2009-04-24 11:10:00,7.96,7.99,7.92,7.94,139200.0,6.9254,6.9515,6.8906,6.908,139200.0
2009-04-24 11:20:00,7.95,7.97,7.91,7.96,146000.0,6.9167,6.9341,6.8819,6.9254,146000.0
2009-04-24 11:30:00,7.95,8.01,7.95,8.0,226500.0,6.9167,6.9689,6.9167,6.9602,226500.0
2009-04-24 11:40:00,8.0,8.06,7.96,8.0,271100.0,6.9602,7.0124,6.9254,6.9602,271100.0
2009-04-24 11:50:00,8.0,8.02,8.0,8.01,123600.0,6.9602,6.9776,6.9602,6.9689,123600.0
2009-04-24 12:00:00,8.01,8.02,7.96,7.99,142500.0,6.9689,6.9776,6.9254,6.9515,142500.0
2009-04-24 12:10:00,7.99,8.01,7.97,7.99,122900.0,6.9515,6.9689,6.9341,6.9515,122900.0
2009-04-24 12:20:00,7.99,8.0,7.98,8.0,29000.0,6.9515,6.9602,6.9428,6.9602,29000.0
2009-04-24 12:30:00,7.99,8.03,7.99,8.03,128000.0,6.9515,6.9863,6.9515,6.9863,128000.0
2009-04-24 12:40:00,8.02,8.04,8.0,8.01,118700.0,6.9776,6.995,6.9602,6.9689,118700.0
2009-04-24 12:50:00,8.0,8.03,7.97,8.0,229200.0,6.9602,6.9863,6.9341,6.9602,229200.0
2009-04-24 13:00:00,8.01,8.04,8.0,8.04,134200.0,6.9689,6.995,6.9602,6.995,134200.0
2009-04-24 13:10:00,8.04,8.05,8.03,8.03,106900.0,6.995,7.0037,6.9863,6.9863,106900.0
2009-04-24 13:20:00,8.03,8.05,7.99,8.0,118400.0,6.9863,7.0037,6.9515,6.9602,118400.0
2009-04-24 13:30:00,8.0,8.0,7.94,7.98,113100.0,6.9602,6.9602,6.908,6.9428,113100.0
2009-04-24 13:40:00,7.98,8.01,7.96,7.97,117100.0,6.9428,6.9689,6.9254,6.9341,117100.0
2009-04-24 13:50:00,7.98,7.99,7.97,7.99,49600.0,6.9428,6.9515,6.9341,6.9515,49600.0
2009-04-24 14:00:00,7.99,8.03,7.87,7.91,347900.0,6.9515,6.9863,6.8471,6.8819,347900.0
2009-04-24 14:10:00,7.9,7.94,7.83,7.94,240300.0,6.8732,6.908,6.8123,6.908,240300.0
2009-04-24 14:20:00,7.93,7.98,7.86,7.95,172500.0,6.8993,6.9428,6.8384,6.9167,172500.0
2009-04-24 14:30:00,7.95,7.98,7.91,7.97,147800.0,6.9167,6.9428,6.8819,6.9341,147800.0
2009-04-24 14:40:00,7.96,8.0,7.91,7.93,322000.0,6.9254,6.9602,6.8819,6.8993,322000.0
2009-04-24 14:50:00,7.94,7.99,7.93,7.97,217800.0,6.908,6.9515,6.8993,6.9341,217800.0
2009-04-24 15:00:00,7.98,8.0,7.96,7.96,360800.0,6.9428,6.9602,6.9254,6.9254,360800.0
2009-04-24 15:10:00,7.95,7.99,7.92,7.94,228200.0,6.9167,6.9515,6.8906,6.908,228200.0
2009-04-24 15:20:00,7.94,7.98,7.91,7.94,221000.0,6.908,6.9428,6.8819,6.908,221000.0
2009-04-24 15:30:00,7.93,7.97,7.9,7.94,177100.0,6.8993,6.9341,6.8732,6.908,177100.0
2009-04-24 15:40:00,7.95,7.95,7.9,7.93,315000.0,6.9167,6.9167,6.8732,6.8993,315000.0
2009-04-24 15:50:00,7.93,7.94,7.87,7.89,474300.0,6.8993,6.908,6.8471,6.8645,474300.0
2009-04-27 09:30:00,6.82,6.95,6.15,6.57,3712200.0,5.9336,6.0467,5.3507,5.7161,3712200.0
2009-04-27 09:40:00,6.57,6.8,6.51,6.74,3330400.0,5.7161,5.9162,5.6639,5.864,3330400.0
2009-04-27 09:50:00,6.74,6.81,6.69,6.75,1662200.0,5.864,5.9249,5.8205,5.8727,1662200.0
2009-04-27 10:00:00,6.75,6.89,6.7,6.75,1479900.0,5.8727,5.9945,5.8292,5.8727,1479900.0
2009-04-27 10:10:00,6.75,6.81,6.57,6.8,1107700.0,5.8727,5.9249,5.7161,5.9162,1107700.0
2009-04-27 10:20:00,6.8,6.85,6.75,6.8,679600.0,5.9162,5.9597,5.8727,5.9162,679600.0
2009-04-27 10:30:00,6.8,6.8,6.74,6.8,1064600.0,5.9162,5.9162,5.864,5.9162,1064600.0
2009-04-27 10:40:00,6.8,6.91,6.79,6.9,1524200.0,5.9162,6.0119,5.9075,6.0032,1524200.0
2009-04-27 10:50:00,6.9,6.9,6.82,6.85,615800.0,6.0032,6.0032,5.9336,5.9597,615800.0
2009-04-27 11:00:00,6.85,6.89,6.84,6.86,304700.0,5.9597,5.9945,5.951,5.9684,304700.0
2009-04-27 11:10:00,6.87,6.91,6.86,6.91,948700.0,5.9771,6.0119,5.9684,6.0119,948700.0
2009-04-27 11:20:00,6.9,6.91,6.87,6.9,616400.0,6.0032,6.0119,5.9771,6.0032,616400.0
2009-04-27 11:30:00,6.91,6.92,6.86,6.91,541900.0,6.0119,6.0206,5.9684,6.0119,541900.0
2009-04-27 11:40:00,6.91,6.92,6.9,6.92,243200.0,6.0119,6.0206,6.0032,6.0206,243200.0
2009-04-27 11:50:00,6.92,7.0,6.91,6.99,295400.0,6.0206,6.0902,6.0119,6.0815,295400.0
2009-04-27 12:00:00,6.99,7.0,6.94,6.98,940100.0,6.0815,6.0902,6.038,6.0728,940100.0
2009-04-27 12:10:00,6.97,6.98,6.88,6.92,800500.0,6.0641,6.0728,5.9858,6.0206,800500.0
2009-04-27 12:20:00,6.91,6.93,6.84,6.86,344400.0,6.0119,6.0293,5.951,5.9684,344400.0
2009-04-27 12:30:00,6.86,6.88,6.81,6.83,329100.0,5.9684,5.9858,5.9249,5.9423,329100.0
2009-04-27 12:40:00,6.83,6.89,6.82,6.89,310300.0,5.9423,5.9945,5.9336,5.9945,310300.0
2009-04-27 12:50:00,6.89,6.9,6.83,6.88,464100.0,5.9945,6.0032,5.9423,5.9858,464100.0
2009-04-27 13:00:00,6.88,6.89,6.85,6.86,229400.0,5.9858,5.9945,5.9597,5.9684,229400.0
2009-04-27 13:10:00,6.85,6.88,6.8,6.82,535800.0,5.9597,5.9858,5.9162,5.9336,535800.0
2009-04-27 13:20:00,6.81,6.82,6.75,6.76,711200.0,5.9249,5.9336,5.8727,5.8814,711200.0
2009-04-27 13:30:00,6.76,6.76,6.61,6.66,941800.0,5.8814,5.8814,5.7509,5.7944,941800.0
2009-04-27 13:40:00,6.67,6.73,6.66,6.68,456700.0,5.8031,5.8553,5.7944,5.8118,456700.0
2009-04-27 13:50:00,6.68,6.68,6.66,6.67,293800.0,5.8118,5.8118,5.7944,5.8031,293800.0
2009-04-27 14:00:00,6.66,6.72,6.66,6.71,516400.0,5.7944,5.8466,5.7944,5.8379,516400.0
2009-04-27 14:10:00,6.69,6.76,6.69,6.74,419900.0,5.8205,5.8814,5.8205,5.864,419900.0
2009-04-27 14:20:00,6.73,6.75,6.73,6.75,268200.0,5.8553,5.8727,5.8553,5.8727,268200.0
2009-04-27 14:30:00,6.75,6.78,6.74,6.76,454200.0,5.8727,5.8988,5.864,5.8814,454200.0
2009-04-27 14:40:00,6.78,6.78,6.75,6.76,263900.0,5.8988,5.8988,5.8727,5.8814,263900.0
2009-04-27 14:50:00,6.75,6.8,6.75,6.75,226500.0,5.8727,5.9162,5.8727,5.8727,226500.0
2009-04-27 15:00:00,6.75,6.77,6.74,6.75,504900.0,5.8727,5.8901,5.864,5.8727,504900.0
2009-04-27 15:10:00,6.75,6.8,6.75,6.77,324300.0,5.8727,5.9162,5.8727,5.8901,324300.0
2009-04-27 15:20:00,6.77,6.8,6.75,6.76,513900.0,5.8901,5.9162,5.8727,5.8814,513900.0
2009-04-27 15:30:00,6.76,6.78,6.74,6.75,569000.0,5.8814,5.8988,5.864,5.8727,569000.0
2009-04-27 15:40:00,6.75,6.79,6.72,6.77,939900.0,5.8727,5.9075,5.8466,5.8901,939900.0
2009-04-27 15:50:00,6.77,6.79,6.75,6.75,922700.0,5.8901,5.9075,5.8727,5.8727,922700.0
2009-04-28 09:30:00,6.35,6.6,6.31,6.6,2174300.0,5.5247,5.7422,5.4899,5.7422,2174300.0
2009-04-28 09:40:00,6.6,6.76,6.58,6.75,1764300.0,5.7422,5.8814,5.7248,5.8727,1764300.0
2009-04-28 09:50:00,6.76,6.92,6.75,6.86,1545700.0,5.8814,6.0206,5.8727,5.9684,1545700.0
2009-04-28 10:00:00,6.86,6.95,6.73,6.78,1156600.0,5.9684,6.0467,5.8553,5.8988,1156600.0
2009-04-28 10:10:00,6.78,6.78,6.62,6.69,841100.0,5.8988,5.8988,5.7596,5.8205,841100.0
2009-04-28 10:20:00,6.7,6.78,6.68,6.75,471600.0,5.8292,5.8988,5.8118,5.8727,471600.0
2009-04-28 10:30:00,6.75,6.84,6.7,6.84,399500.0,5.8727,5.951,5.8292,5.951,399500.0
2009-04-28 10:40:00,6.84,6.85,6.74,6.78,492400.0,5.951,5.9597,5.864,5.8988,492400.0
2009-04-28 10:50:00,6.78,6.81,6.72,6.75,226400.0,5.8988,5.9249,5.8466,5.8727,226400.0
2009-04-28 11:00:00,6.76,6.8,6.7,6.72,244600.0,5.8814,5.9162,5.8292,5.8466,244600.0
2009-04-28 11:10:00,6.73,6.74,6.69,6.69,208400.0,5.8553,5.864,5.8205,5.8205,208400.0
2009-04-28 11:20:00,6.69,6.72,6.68,6.68,541400.0,5.8205,5.8466,5.8118,5.8118,541400.0
2009-04-28 11:30:00,6.68,6.72,6.66,6.69,445900.0,5.8118,5.8466,5.7944,5.8205,445900.0
2009-04-28 11:40:00,6.69,6.7,6.61,6.61,304800.0,5.8205,5.8292,5.7509,5.7509,304800.0
2009-04-28 11:50:00,6.61,6.63,6.58,6.58,563200.0,5.7509,5.7683,5.7248,5.7248,563200.0
2009-04-28 12:00:00,6.59,6.62,6.5,6.51,895900.0,5.7335,5.7596,5.6552,5.6639,895900.0
2009-04-28 12:10:00,6.5,6.6,6.49,6.59,430100.0,5.6552,5.7422,5.6465,5.7335,430100.0
2009-04-28 12:20:00,6.59,6.63,6.57,6.57,754700.0,5.7335,5.7683,5.7161,5.7161,754700.0
2009-04-28 12:30:00,6.58,6.6,6.56,6.59,251500.0,5.7248,5.7422,5.7074,5.7335,251500.0
2009-04-28 12:40:00,6.59,6.6,6.59,6.59,163500.0,5.7335,5.7422,5.7335,5.7335,163500.0
2009-04-28 12:50:00,6.6,6.6,6.55,6.55,266800.0,5.7422,5.7422,5.6987,5.6987,266800.0
2009-04-28 13:00:00,6.55,6.58,6.53,6.54,359700.0,5.6987,5.7248,5.6813,5.69,359700.0
2009-04-28 13:10:00,6.54,6.55,6.47,6.49,536100.0,5.69,5.6987,5.6291,5.6465,536100.0
2009-04-28 13:20:00,6.49,6.51,6.45,6.49,359000.0,5.6465,5.6639,5.6117,5.6465,359000.0
2009-04-28 13:30:00,6.49,6.55,6.49,6.55,465300.0,5.6465,5.6987,5.6465,5.6987,465300.0
2009-04-28 13:40:00,6.55,6.57,6.5,6.54,384300.0,5.6987,5.7161,5.6552,5.69,384300.0
2009-04-28 13:50:00,6.54,6.55,6.47,6.47,463600.0,5.69,5.6987,5.6291,5.6291,463600.0
2009-04-28 14:00:00,6.48,6.5,6.47,6.49,237600.0,5.6378,5.6552,5.6291,5.6465,237600.0
2009-04-28 14:10:00,6.49,6.5,6.46,6.47,291400.0,5.6465,5.6552,5.6204,5.6291,291400.0
2009-04-28 14:20:00,6.47,6.5,6.46,6.49,476800.0,5.6291,5.6552,5.6204,5.6465,476800.0
2009-04-28 14:30:00,6.49,6.49,6.46,6.48,474100.0,5.6465,5.6465,5.6204,5.6378,474100.0
2009-04-28 14:40:00,6.48,6.49,6.42,6.42,843000.0,5.6378,5.6465,5.5856,5.5856,843000.0
2009-04-28 14:50:00,6.42,6.43,6.26,6.29,2167700.0,5.5856,5.5943,5.4464,5.4725,2167700.0
2009-04-28 15:00:00,6.29,6.31,6.22,6.24,981000.0,5.4725,5.4899,5.4116,5.429,981000.0
2009-04-28 15:10:00,6.24,6.26,6.2,6.21,1384000.0,5.429,5.4464,5.3942,5.4029,1384000.0
2009-04-28 15:20:00,6.22,6.26,6.11,6.11,1412300.0,5.4116,5.4464,5.3159,5.3159,1412300.0
2009-04-28 15:30:00,6.11,6.12,6.05,6.09,2134100.0,5.3159,5.3246,5.2637,5.2985,2134100.0
2009-04-28 15:40:00,6.1,6.1,5.98,6.09,2457800.0,5.3072,5.3072,5.2028,5.2985,2457800.0
2009-04-28 15:50:00,6.09,6.17,6.07,6.1,1839700.0,5.2985,5.3681,5.2811,5.3072,1839700.0
2009-04-29 09:30:00,6.38,6.39,6.2,6.28,1197900.0,5.5508,5.5595,5.3942,5.4638,1197900.0
2009-04-29 09:40:00,6.27,6.3,6.15,6.2,597400.0,5.4551,5.4812,5.3507,5.3942,597400.0
2009-04-29 09:50:00,6.2,6.34,6.2,6.3,747000.0,5.3942,5.516,5.3942,5.4812,747000.0
2009-04-29 10:00:00,6.3,6.32,6.26,6.29,506500.0,5.4812,5.4986,5.4464,5.4725,506500.0
2009-04-29 10:10:00,6.29,6.31,6.21,6.25,1176500.0,5.4725,5.4899,5.4029,5.4377,1176500.0
2009-04-29 10:20:00,6.25,6.28,6.24,6.28,779600.0,5.4377,5.4638,5.429,5.4638,779600.0
2009-04-29 10:30:00,6.28,6.28,6.17,6.21,805100.0,5.4638,5.4638,5.3681,5.4029,805100.0
2009-04-29 10:40:00,6.21,6.28,6.2,6.25,474600.0,5.4029,5.4638,5.3942,5.4377,474600.0
2009-04-29 10:50:00,6.25,6.26,6.19,6.25,492100.0,5.4377,5.4464,5.3855,5.4377,492100.0
2009-04-29 11:00:00,6.25,6.28,6.23,6.28,663900.0,5.4377,5.4638,5.4203,5.4638,663900.0
2009-04-29 11:10:00,6.28,6.29,6.27,6.28,492700.0,5.4638,5.4725,5.4551,5.4638,492700.0
2009-04-29 11:20:00,6.28,6.3,6.28,6.29,329100.0,5.4638,5.4812,5.4638,5.4725,329100.0
2009-04-29 11:30:00,6.29,6.29,6.25,6.27,505300.0,5.4725,5.4725,5.4377,5.4551,505300.0
2009-04-29 11:40:00,6.27,6.35,6.27,6.35,1201800.0,5.4551,5.5247,5.4551,5.5247,1201800.0
2009-04-29 11:50:00,6.35,6.36,6.33,6.35,507900.0,5.5247,5.5334,5.5073,5.5247,507900.0
2009-04-29 12:00:00,6.34,6.35,6.31,6.32,245400.0,5.516,5.5247,5.4899,5.4986,245400.0
2009-04-29 12:10:00,6.31,6.33,6.28,6.31,635600.0,5.4899,5.5073,5.4638,5.4899,635600.0
2009-04-29 12:20:00,6.32,6.32,6.29,6.3,1194700.0,5.4986,5.4986,5.4725,5.4812,1194700.0
2009-04-29 12:30:00,6.31,6.33,6.28,6.32,1168700.0,5.4899,5.5073,5.4638,5.4986,1168700.0
2009-04-29 12:40:00,6.32,6.33,6.3,6.32,1160900.0,5.4986,5.5073,5.4812,5.4986,1160900.0
2009-04-29 12:50:00,6.32,6.33,6.31,6.32,623800.0,5.4986,5.5073,5.4899,5.4986,623800.0
2009-04-29 13:00:00,6.32,6.35,6.3,6.33,549600.0,5.4986,5.5247,5.4812,5.5073,549600.0
2009-04-29 13:10:00,6.33,6.37,6.32,6.36,434100.0,5.5073,5.5421,5.4986,5.5334,434100.0
2009-04-29 13:20:00,6.36,6.38,6.35,6.36,428600.0,5.5334,5.5508,5.5247,5.5334,428600.0
2009-04-29 13:30:00,6.36,6.38,6.36,6.37,160600.0,5.5334,5.5508,5.5334,5.5421,160600.0
2009-04-29 13:40:00,6.38,6.38,6.36,6.37,464800.0,5.5508,5.5508,5.5334,5.5421,464800.0
2009-04-29 13:50:00,6.36,6.4,6.36,6.4,376900.0,5.5334,5.5682,5.5334,5.5682,376900.0
2009-04-29 14:00:00,6.4,6.47,6.39,6.41,854500.0,5.5682,5.6291,5.5595,5.5769,854500.0
2009-04-29 14:10:00,6.41,6.42,6.36,6.38,431100.0,5.5769,5.5856,5.5334,5.5508,431100.0
2009-04-29 14:20:00,6.39,6.43,6.38,6.43,396600.0,5.5595,5.5943,5.5508,5.5943,396600.0
2009-04-29 14:30:00,6.43,6.5,6.42,6.47,893700.0,5.5943,5.6552,5.5856,5.6291,893700.0
2009-04-29 14:40:00,6.46,6.47,6.42,6.44,395700.0,5.6204,5.6291,5.5856,5.603,395700.0
2009-04-29 14:50:00,6.44,6.45,6.39,6.39,442700.0,5.603,5.6117,5.5595,5.5595,442700.0
2009-04-29 15:00:00,6.39,6.4,6.36,6.36,632000.0,5.5595,5.5682,5.5334,5.5334,632000.0
2009-04-29 15:10:00,6.36,6.42,6.29,6.33,764500.0,5.5334,5.5856,5.4725,5.5073,764500.0
2009-04-29 15:20:00,6.33,6.33,6.23,6.24,923500.0,5.5073,5.5073,5.4203,5.429,923500.0
2009-04-29 15:30:00,6.25,6.26,6.2,6.25,847800.0,5.4377,5.4464,5.3942,5.4377,847800.0
2009-04-29 15:40:00,6.25,6.31,6.2,6.24,872000.0,5.4377,5.4899,5.3942,5.429,872000.0
2009-04-29 15:50:00,6.24,6.26,6.2,6.24,1033800.0,5.429,5.4464,5.3942,5.429,1033800.0
2009-04-30 09:30:00,6.46,6.47,6.33,6.38,387000.0,5.6204,5.6291,5.5073,5.5508,387000.0
2009-04-30 09:40:00,6.38,6.43,6.31,6.32,539900.0,5.5508,5.5943,5.4899,5.4986,539900.0
2009-04-30 09:50:00,6.32,6.38,6.27,6.29,477000.0,5.4986,5.5508,5.4551,5.4725,477000.0
2009-04-30 10:00:00,6.3,6.33,6.26,6.28,475800.0,5.4812,5.5073,5.4464,5.4638,475800.0
2009-04-30 10:10:00,6.28,6.3,6.15,6.16,707900.0,5.4638,5.4812,5.3507,5.3594,707900.0
2009-04-30 10:20:00,6.16,6.25,6.15,6.25,286200.0,5.3594,5.4377,5.3507,5.4377,286200.0
2009-04-30 10:30:00,6.25,6.3,6.22,6.29,350900.0,5.4377,5.4812,5.4116,5.4725,350900.0
2009-04-30 10:40:00,6.29,6.32,6.25,6.3,389100.0,5.4725,5.4986,5.4377,5.4812,389100.0
2009-04-30 10:50:00,6.29,6.3,6.22,6.27,514800.0,5.4725,5.4812,5.4116,5.4551,514800.0
2009-04-30 11:00:00,6.27,6.29,6.24,6.24,164600.0,5.4551,5.4725,5.429,5.429,164600.0
2009-04-30 11:10:00,6.24,6.3,6.24,6.28,227500.0,5.429,5.4812,5.429,5.4638,227500.0
2009-04-30 11:20:00,6.29,6.3,6.26,6.28,270900.0,5.4725,5.4812,5.4464,5.4638,270900.0
2009-04-30 11:30:00,6.28,6.28,6.22,6.22,410100.0,5.4638,5.4638,5.4116,5.4116,410100.0
2009-04-30 11:40:00,6.22,6.24,6.2,6.23,365000.0,5.4116,5.429,5.3942,5.4203,365000.0
2009-04-30 11:50:00,6.23,6.26,6.19,6.25,652000.0,5.4203,5.4464,5.3855,5.4377,652000.0
2009-04-30 12:00:00,6.25,6.27,6.24,6.27,380500.0,5.4377,5.4551,5.429,5.4551,380500.0
2009-04-30 12:10:00,6.27,6.27,6.25,6.26,395500.0,5.4551,5.4551,5.4377,5.4464,395500.0
2009-04-30 12:20:00,6.26,6.27,6.25,6.26,211500.0,5.4464,5.4551,5.4377,5.4464,211500.0
2009-04-30 12:30:00,6.26,6.26,6.23,6.24,248300.0,5.4464,5.4464,5.4203,5.429,248300.0
2009-04-30 12:40:00,6.25,6.25,6.21,6.21,371200.0,5.4377,5.4377,5.4029,5.4029,371200.0
2009-04-30 12:50:00,6.21,6.26,6.19,6.25,732700.0,5.4029,5.4464,5.3855,5.4377,732700.0
2009-04-30 13:00:00,6.25,6.26,6.21,6.22,506100.0,5.4377,5.4464,5.4029,5.4116,506100.0
2009-04-30 13:10:00,6.22,6.24,6.15,6.16,419600.0,5.4116,5.429,5.3507,5.3594,419600.0
2009-04-30 13:20:00,6.16,6.17,6.1,6.14,516100.0,5.3594,5.3681,5.3072,5.342,516100.0
2009-04-30 13:30:00,6.13,6.2,6.13,6.15,282800.0,5.3333,5.3942,5.3333,5.3507,282800.0
2009-04-30 13:40:00,6.15,6.19,6.15,6.19,177900.0,5.3507,5.3855,5.3507,5.3855,177900.0
2009-04-30 13:50:00,6.19,6.22,6.15,6.21,277800.0,5.3855,5.4116,5.3507,5.4029,277800.0
2009-04-30 14:00:00,6.22,6.25,6.21,6.25,212600.0,5.4116,5.4377,5.4029,5.4377,212600.0
2009-04-30 14:10:00,6.25,6.27,6.23,6.25,433700.0,5.4377,5.4551,5.4203,5.4377,433700.0
2009-04-30 14:20:00,6.25,6.26,6.23,6.25,582400.0,5.4377,5.4464,5.4203,5.4377,582400.0
2009-04-30 14:30:00,6.25,6.26,6.25,6.25,294300.0,5.4377,5.4464,5.4377,5.4377,294300.0
2009-04-30 14:40:00,6.25,6.3,6.23,6.27,836300.0,5.4377,5.4812,5.4203,5.4551,836300.0
2009-04-30 14:50:00,6.26,6.28,6.22,6.23,857100.0,5.4464,5.4638,5.4116,5.4203,857100.0
2009-04-30 15:00:00,6.23,6.24,6.19,6.23,863900.0,5.4203,5.429,5.3855,5.4203,863900.0
2009-04-30 15:10:00,6.23,6.25,6.15,6.2,514400.0,5.4203,5.4377,5.3507,5.3942,514400.0
2009-04-30 15:20:00,6.2,6.21,6.18,6.2,385900.0,5.3942,5.4029,5.3768,5.3942,385900.0
2009-04-30 15:30:00,6.2,6.21,6.18,6.2,392200.0,5.3942,5.4029,5.3768,5.3942,392200.0
2009-04-30 15:40:00,6.2,6.2,6.16,6.19,600200.0,5.3942,5.3942,5.3594,5.3855,600200.0
2009-04-30 15:50:00,6.19,6.26,6.11,6.18,1835800.0,5.3855,5.4464,5.3159,5.3768,1835800.0
2009-05-01 09:30:00,6.32,6.38,6.27,6.33,437200.0,5.4986,5.5508,5.4551,5.5073,437200.0
2009-05-01 09:40:00,6.32,6.33,6.25,6.27,326800.0,5.4986,5.5073,5.4377,5.4551,326800.0
2009-05-01 09:50:00,6.27,6.44,6.27,6.43,597700.0,5.4551,5.603,5.4551,5.5943,597700.0
2009-05-01 10:00:00,6.43,6.51,6.4,6.45,601000.0,5.5943,5.6639,5.5682,5.6117,601000.0
2009-05-01 10:10:00,6.45,6.51,6.41,6.41,572100.0,5.6117,5.6639,5.5769,5.5769,572100.0
2009-05-01 10:20:00,6.42,6.44,6.4,6.43,225500.0,5.5856,5.603,5.5682,5.5943,225500.0
2009-05-01 10:30:00,6.44,6.48,6.43,6.48,298600.0,5.603,5.6378,5.5943,5.6378,298600.0
2009-05-01 10:40:00,6.48,6.48,6.4,6.45,220000.0,5.6378,5.6378,5.5682,5.6117,220000.0
2009-05-01 10:50:00,6.45,6.45,6.4,6.41,161100.0,5.6117,5.6117,5.5682,5.5769,161100.0
2009-05-01 11:00:00,6.41,6.42,6.39,6.42,233500.0,5.5769,5.5856,5.5595,5.5856,233500.0
2009-05-01 11:10:00,6.42,6.47,6.41,6.47,196700.0,5.5856,5.6291,5.5769,5.6291,196700.0
2009-05-01 11:20:00,6.47,6.47,6.43,6.44,138400.0,5.6291,5.6291,5.5943,5.603,138400.0
2009-05-01 11:30:00,6.43,6.44,6.43,6.43,49600.0,5.5943,5.603,5.5943,5.5943,49600.0
2009-05-01 11:40:00,6.43,6.45,6.43,6.44,108800.0,5.5943,5.6117,5.5943,5.603,108800.0
2009-05-01 11:50:00,6.44,6.44,6.42,6.42,128100.0,5.603,5.603,5.5856,5.5856,128100.0
2009-05-01 12:00:00,6.43,6.44,6.4,6.44,158600.0,5.5943,5.603,5.5682,5.603,158600.0
2009-05-01 12:10:00,6.44,6.5,6.43,6.46,454600.0,5.603,5.6552,5.5943,5.6204,454600.0
2009-05-01 12:20:00,6.46,6.55,6.44,6.45,404500.0,5.6204,5.6987,5.603,5.6117,404500.0
2009-05-01 12:30:00,6.45,6.5,6.44,6.48,155800.0,5.6117,5.6552,5.603,5.6378,155800.0
2009-05-01 12:40:00,6.48,6.49,6.47,6.47,52800.0,5.6378,5.6465,5.6291,5.6291,52800.0
2009-05-01 12:50:00,6.48,6.5,6.45,6.48,213400.0,5.6378,5.6552,5.6117,5.6378,213400.0
2009-05-01 13:00:00,6.49,6.49,6.48,6.48,50400.0,5.6465,5.6465,5.6378,5.6378,50400.0
2009-05-01 13:10:00,6.48,6.49,6.48,6.48,81900.0,5.6378,5.6465,5.6378,5.6378,81900.0
2009-05-01 13:20:00,6.49,6.49,6.43,6.44,128400.0,5.6465,5.6465,5.5943,5.603,128400.0
2009-05-01 13:30:00,6.45,6.48,6.45,6.48,218300.0,5.6117,5.6378,5.6117,5.6378,218300.0
2009-05-01 13:40:00,6.48,6.5,6.46,6.48,327500.0,5.6378,5.6552,5.6204,5.6378,327500.0
2009-05-01 13:50:00,6.48,6.49,6.46,6.47,315400.0,5.6378,5.6465,5.6204,5.6291,315400.0
2009-05-01 14:00:00,6.47,6.48,6.44,6.47,324600.0,5.6291,5.6378,5.603,5.6291,324600.0
2009-05-01 14:10:00,6.48,6.49,6.43,6.43,349700.0,5.6378,5.6465,5.5943,5.5943,349700.0
2009-05-01 14:20:00,6.43,6.46,6.43,6.45,276000.0,5.5943,5.6204,5.5943,5.6117,276000.0
2009-05-01 14:30:00,6.45,6.45,6.43,6.43,115900.0,5.6117,5.6117,5.5943,5.5943,115900.0
2009-05-01 14:40:00,6.44,6.44,6.41,6.43,147200.0,5.603,5.603,5.5769,5.5943,147200.0
2009-05-01 14:50:00,6.43,6.44,6.42,6.43,169700.0,5.5943,5.603,5.5856,5.5943,169700.0
2009-05-01 15:00:00,6.44,6.51,6.43,6.49,666500.0,5.603,5.6639,5.5943,5.6465,666500.0
2009-05-01 15:10:00,6.49,6.49,6.43,6.44,333000.0,5.6465,5.6465,5.5943,5.603,333000.0
2009-05-01 15:20:00,6.43,6.44,6.42,6.43,176900.0,5.5943,5.603,5.5856,5.5943,176900.0
2009-05-01 15:30:00,6.42,6.43,6.4,6.43,332800.0,5.5856,5.5943,5.5682,5.5943,332800.0
2009-05-01 15:40:00,6.42,6.49,6.42,6.45,543300.0,5.5856,5.6465,5.5856,5.6117,543300.0
2009-05-01 15:50:00,6.45,6.46,6.42,6.42,787100.0,5.6117,5.6204,5.5856,5.5856,787100.0
2009-05-04 09:30:00,6.72,6.97,6.67,6.85,1372800.0,5.8466,6.0641,5.8031,5.9597,1372800.0
2009-05-04 09:40:00,6.84,6.87,6.79,6.8,584500.0,5.951,5.9771,5.9075,5.9162,584500.0
2009-05-04 09:50:00,6.8,6.93,6.8,6.93,496600.0,5.9162,6.0293,5.9162,6.0293,496600.0
2009-05-04 10:00:00,6.93,7.03,6.93,6.97,923800.0,6.0293,6.1163,6.0293,6.0641,923800.0
2009-05-04 10:10:00,6.97,7.02,6.94,6.99,761900.0,6.0641,6.1076,6.038,6.0815,761900.0
2009-05-04 10:20:00,6.99,7.05,6.98,7.03,518700.0,6.0815,6.1337,6.0728,6.1163,518700.0
2009-05-04 10:30:00,7.04,7.04,6.99,7.0,611700.0,6.125,6.125,6.0815,6.0902,611700.0
2009-05-04 10:40:00,7.0,7.01,6.99,7.01,319800.0,6.0902,6.0989,6.0815,6.0989,319800.0
2009-05-04 10:50:00,7.0,7.01,6.95,6.95,250200.0,6.0902,6.0989,6.0467,6.0467,250200.0
2009-05-04 11:00:00,6.96,7.0,6.95,6.98,497700.0,6.0554,6.0902,6.0467,6.0728,497700.0
2009-05-04 11:10:00,6.97,7.09,6.96,7.06,655500.0,6.0641,6.1685,6.0554,6.1424,655500.0
2009-05-04 11:20:00,7.05,7.15,7.05,7.13,492200.0,6.1337,6.2207,6.1337,6.2033,492200.0
2009-05-04 11:30:00,7.12,7.13,7.04,7.04,608800.0,6.1946,6.2033,6.125,6.125,608800.0
2009-05-04 11:40:00,7.05,7.07,7.01,7.02,442700.0,6.1337,6.1511,6.0989,6.1076,442700.0
2009-05-04 11:50:00,7.01,7.06,6.99,7.04,627900.0,6.0989,6.1424,6.0815,6.125,627900.0
2009-05-04 12:00:00,7.04,7.04,6.98,6.98,328200.0,6.125,6.125,6.0728,6.0728,328200.0
2009-05-04 12:10:00,6.98,7.0,6.95,6.97,362200.0,6.0728,6.0902,6.0467,6.0641,362200.0
2009-05-04 12:20:00,6.98,6.99,6.97,6.97,197800.0,6.0728,6.0815,6.0641,6.0641,197800.0
2009-05-04 12:30:00,6.98,7.0,6.97,7.0,195100.0,6.0728,6.0902,6.0641,6.0902,195100.0
2009-05-04 12:40:00,7.0,7.02,6.98,7.0,398300.0,6.0902,6.1076,6.0728,6.0902,398300.0
2009-05-04 12:50:00,7.0,7.0,6.98,6.99,221100.0,6.0902,6.0902,6.0728,6.0815,221100.0
2009-05-04 13:00:00,6.99,6.99,6.97,6.99,111100.0,6.0815,6.0815,6.0641,6.0815,111100.0
2009-05-04 13:10:00,6.99,7.0,6.98,6.99,160000.0,6.0815,6.0902,6.0728,6.0815,160000.0
2009-05-04 13:20:00,6.99,7.0,6.99,6.99,139900.0,6.0815,6.0902,6.0815,6.0815,139900.0
2009-05-04 13:30:00,6.99,7.01,6.99,7.0,811300.0,6.0815,6.0989,6.0815,6.0902,811300.0
2009-05-04 13:40:00,7.0,7.01,6.99,7.0,524200.0,6.0902,6.0989,6.0815,6.0902,524200.0
2009-05-04 13:50:00,7.0,7.01,6.97,7.0,465000.0,6.0902,6.0989,6.0641,6.0902,465000.0
2009-05-04 14:00:00,7.0,7.01,6.98,6.99,297800.0,6.0902,6.0989,6.0728,6.0815,297800.0
2009-05-04 14:10:00,7.0,7.01,6.99,7.0,393300.0,6.0902,6.0989,6.0815,6.0902,393300.0
2009-05-04 14:20:00,7.01,7.01,6.99,7.0,305700.0,6.0989,6.0989,6.0815,6.0902,305700.0
2009-05-04 14:30:00,7.01,7.01,6.99,7.0,572000.0,6.0989,6.0989,6.0815,6.0902,572000.0
2009-05-04 14:40:00,7.0,7.01,6.99,7.0,582000.0,6.0902,6.0989,6.0815,6.0902,582000.0
2009-05-04 14:50:00,7.0,7.0,6.97,6.99,349000.0,6.0902,6.0902,6.0641,6.0815,349000.0
2009-05-04 15:00:00,6.99,7.0,6.99,7.0,239600.0,6.0815,6.0902,6.0815,6.0902,239600.0
2009-05-04 15:10:00,7.0,7.0,6.99,7.0,273100.0,6.0902,6.0902,6.0815,6.0902,273100.0
2009-05-04 15:20:00,7.0,7.01,6.99,7.0,353200.0,6.0902,6.0989,6.0815,6.0902,353200.0
2009-05-04 15:30:00,6.99,7.0,6.97,6.99,642800.0,6.0815,6.0902,6.0641,6.0815,642800.0
2009-05-04 15:40:00,7.0,7.01,6.99,6.99,825700.0,6.0902,6.0989,6.0815,6.0815,825700.0
2009-05-04 15:50:00,7.0,7.02,6.99,7.02,1375100.0,6.0902,6.1076,6.0815,6.1076,1375100.0
2009-05-05 09:30:00,7.15,7.26,7.05,7.24,1200900.0,6.2207,6.3164,6.1337,6.299,1200900.0
2009-05-05 09:40:00,7.25,7.29,7.03,7.09,1021400.0,6.3077,6.3425,6.1163,6.1685,1021400.0
2009-05-05 09:50:00,7.09,7.25,7.08,7.24,1917700.0,6.1685,6.3077,6.1598,6.299,1917700.0
2009-05-05 10:00:00,7.25,7.36,7.2,7.35,652300.0,6.3077,6.4034,6.2642,6.3947,652300.0
2009-05-05 10:10:00,7.35,7.39,7.3,7.34,663800.0,6.3947,6.4295,6.3512,6.386,663800.0
2009-05-05 10:20:00,7.33,7.45,7.33,7.45,924800.0,6.3773,6.4817,6.3773,6.4817,924800.0
2009-05-05 10:30:00,7.45,7.45,7.32,7.35,717200.0,6.4817,6.4817,6.3686,6.3947,717200.0
2009-05-05 10:40:00,7.35,7.36,7.26,7.3,494500.0,6.3947,6.4034,6.3164,6.3512,494500.0
2009-05-05 10:50:00,7.3,7.31,7.26,7.29,470900.0,6.3512,6.3599,6.3164,6.3425,470900.0
2009-05-05 11:00:00,7.29,7.34,7.28,7.32,512500.0,6.3425,6.386,6.3338,6.3686,512500.0
2009-05-05 11:10:00,7.31,7.33,7.28,7.29,181700.0,6.3599,6.3773,6.3338,6.3425,181700.0
2009-05-05 11:20:00,7.29,7.36,7.28,7.34,205700.0,6.3425,6.4034,6.3338,6.386,205700.0
2009-05-05 11:30:00,7.33,7.49,7.33,7.45,698300.0,6.3773,6.5165,6.3773,6.4817,698300.0
2009-05-05 11:40:00,7.46,7.47,7.38,7.4,499900.0,6.4904,6.4991,6.4208,6.4382,499900.0
2009-05-05 11:50:00,7.4,7.45,7.39,7.43,398500.0,6.4382,6.4817,6.4295,6.4643,398500.0
2009-05-05 12:00:00,7.43,7.45,7.39,7.4,324000.0,6.4643,6.4817,6.4295,6.4382,324000.0
2009-05-05 12:10:00,7.4,7.43,7.39,7.43,269200.0,6.4382,6.4643,6.4295,6.4643,269200.0
2009-05-05 12:20:00,7.44,7.54,7.44,7.51,677100.0,6.473,6.56,6.473,6.5339,677100.0
2009-05-05 12:30:00,7.5,7.53,7.45,7.51,598100.0,6.5252,6.5513,6.4817,6.5339,598100.0
2009-05-05 12:40:00,7.51,7.54,7.46,7.47,741900.0,6.5339,6.56,6.4904,6.4991,741900.0
2009-05-05 12:50:00,7.47,7.5,7.46,7.48,275300.0,6.4991,6.5252,6.4904,6.5078,275300.0
2009-05-05 13:00:00,7.49,7.5,7.48,7.49,184900.0,6.5165,6.5252,6.5078,6.5165,184900.0
2009-05-05 13:10:00,7.48,7.5,7.47,7.48,323300.0,6.5078,6.5252,6.4991,6.5078,323300.0
2009-05-05 13:20:00,7.49,7.49,7.46,7.47,273000.0,6.5165,6.5165,6.4904,6.4991,273000.0
2009-05-05 13:30:00,7.47,7.49,7.43,7.43,147600.0,6.4991,6.5165,6.4643,6.4643,147600.0
2009-05-05 13:40:00,7.43,7.45,7.41,7.45,268600.0,6.4643,6.4817,6.4469,6.4817,268600.0
2009-05-05 13:50:00,7.45,7.48,7.44,7.47,251000.0,6.4817,6.5078,6.473,6.4991,251000.0
2009-05-05 14:00:00,7.46,7.5,7.45,7.5,239800.0,6.4904,6.5252,6.4817,6.5252,239800.0
2009-05-05 14:10:00,7.49,7.51,7.49,7.49,509200.0,6.5165,6.5339,6.5165,6.5165,509200.0
2009-05-05 14:20:00,7.49,7.51,7.47,7.47,481500.0,6.5165,6.5339,6.4991,6.4991,481500.0
2009-05-05 14:30:00,7.47,7.51,7.47,7.5,265500.0,6.4991,6.5339,6.4991,6.5252,265500.0
2009-05-05 14:40:00,7.51,7.52,7.48,7.5,485200.0,6.5339,6.5426,6.5078,6.5252,485200.0
2009-05-05 14:50:00,7.51,7.51,7.48,7.48,286200.0,6.5339,6.5339,6.5078,6.5078,286200.0
2009-05-05 15:00:00,7.48,7.52,7.48,7.52,346700.0,6.5078,6.5426,6.5078,6.5426,346700.0
2009-05-05 15:10:00,7.52,7.53,7.47,7.52,484900.0,6.5426,6.5513,6.4991,6.5426,484900.0
2009-05-05 15:20:00,7.53,7.53,7.49,7.52,252600.0,6.5513,6.5513,6.5165,6.5426,252600.0
2009-05-05 15:30:00,7.52,7.55,7.5,7.52,395000.0,6.5426,6.5687,6.5252,6.5426,395000.0
2009-05-05 15:40:00,7.52,7.54,7.5,7.54,583700.0,6.5426,6.56,6.5252,6.56,583700.0
2009-05-05 15:50:00,7.54,7.55,7.49,7.51,902400.0,6.56,6.5687,6.5165,6.5339,902400.0
2009-05-06 09:30:00,7.7,7.88,7.67,7.71,720800.0,6.6992,6.8558,6.6731,6.7079,720800.0
2009-05-06 09:40:00,7.72,7.73,7.55,7.67,492200.0,6.7166,6.7253,6.5687,6.6731,492200.0
2009-05-06 09:50:00,7.68,7.68,7.54,7.57,730900.0,6.6818,6.6818,6.56,6.5861,730900.0
2009-05-06 10:00:00,7.57,7.58,7.41,7.5,1498000.0,6.5861,6.5948,6.4469,6.5252,1498000.0
2009-05-06 10:10:00,7.51,7.57,7.45,7.45,736100.0,6.5339,6.5861,6.4817,6.4817,736100.0
2009-05-06 10:20:00,7.45,7.47,7.35,7.36,503800.0,6.4817,6.4991,6.3947,6.4034,503800.0
2009-05-06 10:30:00,7.36,7.37,7.3,7.36,587800.0,6.4034,6.4121,6.3512,6.4034,587800.0
2009-05-06 10:40:00,7.36,7.41,7.35,7.35,553300.0,6.4034,6.4469,6.3947,6.3947,553300.0
2009-05-06 10:50:00,7.35,7.38,7.25,7.34,526200.0,6.3947,6.4208,6.3077,6.386,526200.0
2009-05-06 11:00:00,7.34,7.35,7.28,7.3,510200.0,6.386,6.3947,6.3338,6.3512,510200.0
2009-05-06 11:10:00,7.3,7.31,7.28,7.3,248500.0,6.3512,6.3599,6.3338,6.3512,248500.0
2009-05-06 11:20:00,7.3,7.33,7.26,7.32,243800.0,6.3512,6.3773,6.3164,6.3686,243800.0
2009-05-06 11:30:00,7.32,7.39,7.29,7.38,159200.0,6.3686,6.4295,6.3425,6.4208,159200.0
2009-05-06 11:40:00,7.38,7.4,7.33,7.34,177900.0,6.4208,6.4382,6.3773,6.386,177900.0
2009-05-06 11:50:00,7.33,7.4,7.3,7.4,178800.0,6.3773,6.4382,6.3512,6.4382,178800.0
2009-05-06 12:00:00,7.4,7.49,7.4,7.45,202300.0,6.4382,6.5165,6.4382,6.4817,202300.0
2009-05-06 12:10:00,7.44,7.46,7.44,7.45,95100.0,6.473,6.4904,6.473,6.4817,95100.0
2009-05-06 12:20:00,7.45,7.46,7.44,7.45,167300.0,6.4817,6.4904,6.473,6.4817,167300.0
2009-05-06 12:30:00,7.46,7.46,7.39,7.39,184100.0,6.4904,6.4904,6.4295,6.4295,184100.0
2009-05-06 12:40:00,7.4,7.41,7.37,7.38,188500.0,6.4382,6.4469,6.4121,6.4208,188500.0
2009-05-06 12:50:00,7.38,7.38,7.35,7.35,97200.0,6.4208,6.4208,6.3947,6.3947,97200.0
2009-05-06 13:00:00,7.35,7.37,7.34,7.34,187700.0,6.3947,6.4121,6.386,6.386,187700.0
2009-05-06 13:10:00,7.34,7.36,7.33,7.35,127100.0,6.386,6.4034,6.3773,6.3947,127100.0
2009-05-06 13:20:00,7.36,7.41,7.32,7.33,219000.0,6.4034,6.4469,6.3686,6.3773,219000.0
2009-05-06 13:30:00,7.33,7.35,7.31,7.31,142600.0,6.3773,6.3947,6.3599,6.3599,142600.0
2009-05-06 13:40:00,7.31,7.33,7.3,7.31,119900.0,6.3599,6.3773,6.3512,6.3599,119900.0
2009-05-06 13:50:00,7.32,7.41,7.32,7.39,203800.0,6.3686,6.4469,6.3686,6.4295,203800.0
2009-05-06 14:00:00,7.4,7.42,7.37,7.4,265800.0,6.4382,6.4556,6.4121,6.4382,265800.0
2009-05-06 14:10:00,7.4,7.4,7.32,7.32,168700.0,6.4382,6.4382,6.3686,6.3686,168700.0
2009-05-06 14:20:00,7.32,7.39,7.32,7.36,128300.0,6.3686,6.4295,6.3686,6.4034,128300.0
2009-05-06 14:30:00,7.36,7.38,7.35,7.36,155300.0,6.4034,6.4208,6.3947,6.4034,155300.0
2009-05-06 14:40:00,7.35,7.36,7.29,7.35,222300.0,6.3947,6.4034,6.3425,6.3947,222300.0
2009-05-06 14:50:00,7.35,7.37,7.31,7.32,154900.0,6.3947,6.4121,6.3599,6.3686,154900.0
2009-05-06 15:00:00,7.33,7.34,7.26,7.33,303700.0,6.3773,6.386,6.3164,6.3773,303700.0
2009-05-06 15:10:00,7.32,7.32,7.25,7.25,177600.0,6.3686,6.3686,6.3077,6.3077,177600.0
2009-05-06 15:20:00,7.25,7.26,7.19,7.26,313900.0,6.3077,6.3164,6.2555,6.3164,313900.0
2009-05-06 15:30:00,7.27,7.33,7.25,7.25,292800.0,6.3251,6.3773,6.3077,6.3077,292800.0
2009-05-06 15:40:00,7.25,7.34,7.25,7.33,340500.0,6.3077,6.386,6.3077,6.3773,340500.0
2009-05-06 15:50:00,7.33,7.35,7.28,7.34,393700.0,6.3773,6.3947,6.3338,6.386,393700.0
2009-05-07 09:30:00,7.51,7.51,7.21,7.26,580700.0,6.5339,6.5339,6.2729,6.3164,580700.0
2009-05-07 09:40:00,7.26,7.28,7.13,7.13,473400.0,6.3164,6.3338,6.2033,6.2033,473400.0
2009-05-07 09:50:00,7.13,7.15,7.06,7.12,590600.0,6.2033,6.2207,6.1424,6.1946,590600.0
2009-05-07 10:00:00,7.13,7.2,7.11,7.19,430800.0,6.2033,6.2642,6.1859,6.2555,430800.0
2009-05-07 10:10:00,7.19,7.23,7.17,7.18,404500.0,6.2555,6.2903,6.2381,6.2468,404500.0
2009-05-07 10:20:00,7.18,7.19,7.04,7.06,486600.0,6.2468,6.2555,6.125,6.1424,486600.0
2009-05-07 10:30:00,7.05,7.06,6.9,6.96,528800.0,6.1337,6.1424,6.0032,6.0554,528800.0
2009-05-07 10:40:00,6.96,7.06,6.94,7.04,316400.0,6.0554,6.1424,6.038,6.125,316400.0
2009-05-07 10:50:00,7.04,7.07,7.01,7.04,259800.0,6.125,6.1511,6.0989,6.125,259800.0
2009-05-07 11:00:00,7.04,7.07,7.0,7.01,255400.0,6.125,6.1511,6.0902,6.0989,255400.0
2009-05-07 11:10:00,7.01,7.01,6.94,6.94,325500.0,6.0989,6.0989,6.038,6.038,325500.0
2009-05-07 11:20:00,6.95,6.95,6.84,6.87,679300.0,6.0467,6.0467,5.951,5.9771,679300.0
2009-05-07 11:30:00,6.87,6.87,6.74,6.82,639300.0,5.9771,5.9771,5.864,5.9336,639300.0
2009-05-07 11:40:00,6.83,6.95,6.82,6.94,257900.0,5.9423,6.0467,5.9336,6.038,257900.0
2009-05-07 11:50:00,6.94,7.04,6.93,7.02,345400.0,6.038,6.125,6.0293,6.1076,345400.0
2009-05-07 12:00:00,7.02,7.04,7.0,7.02,289300.0,6.1076,6.125,6.0902,6.1076,289300.0
2009-05-07 12:10:00,7.02,7.07,7.02,7.05,431000.0,6.1076,6.1511,6.1076,6.1337,431000.0
2009-05-07 12:20:00,7.05,7.13,7.05,7.1,357600.0,6.1337,6.2033,6.1337,6.1772,357600.0
2009-05-07 12:30:00,7.09,7.11,7.08,7.11,195900.0,6.1685,6.1859,6.1598,6.1859,195900.0
2009-05-07 12:40:00,7.11,7.18,7.11,7.14,156200.0,6.1859,6.2468,6.1859,6.212,156200.0
2009-05-07 12:50:00,7.14,7.17,7.11,7.17,114600.0,6.212,6.2381,6.1859,6.2381,114600.0
2009-05-07 13:00:00,7.17,7.19,7.07,7.08,206800.0,6.2381,6.2555,6.1511,6.1598,206800.0
2009-05-07 13:10:00,7.08,7.11,7.01,7.04,172500.0,6.1598,6.1859,6.0989,6.125,172500.0
2009-05-07 13:20:00,7.04,7.08,7.03,7.06,125800.0,6.125,6.1598,6.1163,6.1424,125800.0
2009-05-07 13:30:00,7.07,7.09,7.01,7.01,183300.0,6.1511,6.1685,6.0989,6.0989,183300.0
2009-05-07 13:40:00,7.01,7.02,6.96,7.0,131900.0,6.0989,6.1076,6.0554,6.0902,131900.0
2009-05-07 13:50:00,7.0,7.02,6.97,7.01,201200.0,6.0902,6.1076,6.0641,6.0989,201200.0
2009-05-07 14:00:00,7.02,7.02,6.97,7.02,105700.0,6.1076,6.1076,6.0641,6.1076,105700.0
2009-05-07 14:10:00,7.01,7.02,6.92,6.97,195300.0,6.0989,6.1076,6.0206,6.0641,195300.0
2009-05-07 14:20:00,6.96,7.02,6.93,7.02,158400.0,6.0554,6.1076,6.0293,6.1076,158400.0
2009-05-07 14:30:00,7.02,7.02,6.94,6.97,171700.0,6.1076,6.1076,6.038,6.0641,171700.0
2009-05-07 14:40:00,6.97,6.97,6.93,6.96,170400.0,6.0641,6.0641,6.0293,6.0554,170400.0
2009-05-07 14:50:00,6.96,7.0,6.95,7.0,458500.0,6.0554,6.0902,6.0467,6.0902,458500.0
2009-05-07 15:00:00,7.0,7.02,6.92,6.95,310900.0,6.0902,6.1076,6.0206,6.0467,310900.0
2009-05-07 15:10:00,6.95,6.98,6.93,6.97,162500.0,6.0467,6.0728,6.0293,6.0641,162500.0
2009-05-07 15:20:00,6.97,7.02,6.96,7.0,183500.0,6.0641,6.1076,6.0554,6.0902,183500.0
2009-05-07 15:30:00,7.0,7.0,6.9,6.95,433100.0,6.0902,6.0902,6.0032,6.0467,433100.0
2009-05-07 15:40:00,6.94,6.99,6.93,6.98,363800.0,6.038,6.0815,6.0293,6.0728,363800.0
2009-05-07 15:50:00,6.98,6.99,6.91,6.97,816600.0,6.0728,6.0815,6.0119,6.0641,816600.0
2009-05-08 09:30:00,7.09,7.17,6.93,7.01,311400.0,6.1685,6.2381,6.0293,6.0989,311400.0
2009-05-08 09:40:00,7.01,7.1,6.99,7.06,393600.0,6.0989,6.1772,6.0815,6.1424,393600.0
2009-05-08 09:50:00,7.06,7.1,7.01,7.02,199400.0,6.1424,6.1772,6.0989,6.1076,199400.0
2009-05-08 10:00:00,7.02,7.03,6.92,6.92,334300.0,6.1076,6.1163,6.0206,6.0206,334300.0
2009-05-08 10:10:00,6.91,6.92,6.75,6.83,515500.0,6.0119,6.0206,5.8727,5.9423,515500.0
2009-05-08 10:20:00,6.83,6.83,6.71,6.72,315300.0,5.9423,5.9423,5.8379,5.8466,315300.0
2009-05-08 10:30:00,6.72,6.77,6.69,6.74,370200.0,5.8466,5.8901,5.8205,5.864,370200.0
2009-05-08 10:40:00,6.74,6.74,6.7,6.74,153700.0,5.864,5.864,5.8292,5.864,153700.0
2009-05-08 10:50:00,6.74,6.78,6.73,6.73,343100.0,5.864,5.8988,5.8553,5.8553,343100.0
2009-05-08 11:00:00,6.73,6.78,6.73,6.78,406900.0,5.8553,5.8988,5.8553,5.8988,406900.0
2009-05-08 11:10:00,6.78,6.86,6.76,6.86,280700.0,5.8988,5.9684,5.8814,5.9684,280700.0
2009-05-08 11:20:00,6.86,6.9,6.82,6.88,349800.0,5.9684,6.0032,5.9336,5.9858,349800.0
2009-05-08 11:30:00,6.88,6.92,6.87,6.91,256200.0,5.9858,6.0206,5.9771,6.0119,256200.0
2009-05-08 11:40:00,6.92,6.94,6.9,6.91,191400.0,6.0206,6.038,6.0032,6.0119,191400.0
2009-05-08 11:50:00,6.91,6.94,6.91,6.94,417300.0,6.0119,6.038,6.0119,6.038,417300.0
2009-05-08 12:00:00,6.94,6.99,6.93,6.98,101100.0,6.038,6.0815,6.0293,6.0728,101100.0
2009-05-08 12:10:00,6.99,7.0,6.97,6.99,138100.0,6.0815,6.0902,6.0641,6.0815,138100.0
2009-05-08 12:20:00,6.99,6.99,6.96,6.97,216100.0,6.0815,6.0815,6.0554,6.0641,216100.0
2009-05-08 12:30:00,6.97,7.0,6.96,7.0,109600.0,6.0641,6.0902,6.0554,6.0902,109600.0
2009-05-08 12:40:00,7.0,7.0,6.94,6.95,144400.0,6.0902,6.0902,6.038,6.0467,144400.0
2009-05-08 12:50:00,6.94,6.99,6.93,6.99,83100.0,6.038,6.0815,6.0293,6.0815,83100.0
2009-05-08 13:00:00,6.98,6.98,6.95,6.97,93700.0,6.0728,6.0728,6.0467,6.0641,93700.0
2009-05-08 13:10:00,6.98,6.98,6.95,6.97,83600.0,6.0728,6.0728,6.0467,6.0641,83600.0
2009-05-08 13:20:00,6.97,6.99,6.95,6.96,112300.0,6.0641,6.0815,6.0467,6.0554,112300.0
2009-05-08 13:30:00,6.95,6.98,6.95,6.97,195800.0,6.0467,6.0728,6.0467,6.0641,195800.0
2009-05-08 13:40:00,6.96,6.99,6.95,6.98,249100.0,6.0554,6.0815,6.0467,6.0728,249100.0
2009-05-08 13:50:00,6.98,6.98,6.95,6.96,82800.0,6.0728,6.0728,6.0467,6.0554,82800.0
2009-05-08 14:00:00,6.96,6.99,6.95,6.97,87600.0,6.0554,6.0815,6.0467,6.0641,87600.0
2009-05-08 14:10:00,6.97,7.04,6.96,7.03,402200.0,6.0641,6.125,6.0554,6.1163,402200.0
2009-05-08 14:20:00,7.03,7.04,7.0,7.0,146000.0,6.1163,6.125,6.0902,6.0902,146000.0
2009-05-08 14:30:00,7.01,7.02,6.99,7.0,517700.0,6.0989,6.1076,6.0815,6.0902,517700.0
2009-05-08 14:40:00,7.0,7.0,6.99,7.0,59100.0,6.0902,6.0902,6.0815,6.0902,59100.0
2009-05-08 14:50:00,7.0,7.0,6.97,6.97,107400.0,6.0902,6.0902,6.0641,6.0641,107400.0
2009-05-08 15:00:00,6.98,7.0,6.96,6.99,176700.0,6.0728,6.0902,6.0554,6.0815,176700.0
2009-05-08 15:10:00,6.99,6.99,6.94,6.97,141100.0,6.0815,6.0815,6.038,6.0641,141100.0
2009-05-08 15:20:00,6.97,6.99,6.95,6.95,150300.0,6.0641,6.0815,6.0467,6.0467,150300.0
2009-05-08 15:30:00,6.95,6.98,6.93,6.96,208600.0,6.0467,6.0728,6.0293,6.0554,208600.0
2009-05-08 15:40:00,6.96,7.0,6.95,6.99,263000.0,6.0554,6.0902,6.0467,6.0815,263000.0
2009-05-08 15:50:00,7.0,7.0,6.94,6.96,528800.0,6.0902,6.0902,6.038,6.0554,528800.0
2009-05-11 09:30:00,6.77,6.9,6.66,6.74,291500.0,5.8901,6.0032,5.7944,5.864,291500.0
2009-05-11 09:40:00,6.74,6.74,6.66,6.68,141800.0,5.864,5.864,5.7944,5.8118,141800.0
2009-05-11 09:50:00,6.68,6.75,6.63,6.74,331300.0,5.8118,5.8727,5.7683,5.864,331300.0
2009-05-11 10:00:00,6.74,6.84,6.73,6.77,180200.0,5.864,5.951,5.8553,5.8901,180200.0
2009-05-11 10:10:00,6.78,6.82,6.76,6.82,160100.0,5.8988,5.9336,5.8814,5.9336,160100.0
2009-05-11 10:20:00,6.82,6.87,6.81,6.86,138000.0,5.9336,5.9771,5.9249,5.9684,138000.0
2009-05-11 10:30:00,6.83,7.0,6.79,7.0,300900.0,5.9423,6.0902,5.9075,6.0902,300900.0
2009-05-11 10:40:00,7.0,7.06,6.97,6.97,260900.0,6.0902,6.1424,6.0641,6.0641,260900.0
2009-05-11 10:50:00,6.96,6.96,6.83,6.84,200000.0,6.0554,6.0554,5.9423,5.951,200000.0
2009-05-11 11:00:00,6.83,6.88,6.81,6.84,355200.0,5.9423,5.9858,5.9249,5.951,355200.0
2009-05-11 11:10:00,6.84,6.95,6.84,6.9,355900.0,5.951,6.0467,5.951,6.0032,355900.0
2009-05-11 11:20:00,6.9,6.9,6.83,6.83,262400.0,6.0032,6.0032,5.9423,5.9423,262400.0
2009-05-11 11:30:00,6.83,6.91,6.82,6.89,145300.0,5.9423,6.0119,5.9336,5.9945,145300.0
2009-05-11 11:40:00,6.88,6.92,6.86,6.91,89000.0,5.9858,6.0206,5.9684,6.0119,89000.0
2009-05-11 11:50:00,6.92,6.92,6.89,6.89,90200.0,6.0206,6.0206,5.9945,5.9945,90200.0
2009-05-11 12:00:00,6.89,6.92,6.88,6.92,54900.0,5.9945,6.0206,5.9858,6.0206,54900.0
2009-05-11 12:10:00,6.91,6.93,6.89,6.91,74600.0,6.0119,6.0293,5.9945,6.0119,74600.0
2009-05-11 12:20:00,6.91,6.92,6.88,6.9,123800.0,6.0119,6.0206,5.9858,6.0032,123800.0
2009-05-11 12:30:00,6.91,6.91,6.89,6.91,61100.0,6.0119,6.0119,5.9945,6.0119,61100.0
2009-05-11 12:40:00,6.91,6.98,6.91,6.97,111500.0,6.0119,6.0728,6.0119,6.0641,111500.0
2009-05-11 12:50:00,6.97,6.97,6.94,6.95,96100.0,6.0641,6.0641,6.038,6.0467,96100.0
2009-05-11 13:00:00,6.96,6.98,6.93,6.98,168600.0,6.0554,6.0728,6.0293,6.0728,168600.0
2009-05-11 13:10:00,6.98,7.0,6.97,6.99,188600.0,6.0728,6.0902,6.0641,6.0815,188600.0
2009-05-11 13:20:00,6.99,7.05,6.99,7.03,117900.0,6.0815,6.1337,6.0815,6.1163,117900.0
2009-05-11 13:30:00,7.04,7.13,7.0,7.12,295500.0,6.125,6.2033,6.0902,6.1946,295500.0
2009-05-11 13:40:00,7.12,7.14,7.07,7.11,292700.0,6.1946,6.212,6.1511,6.1859,292700.0
2009-05-11 13:50:00,7.1,7.13,7.08,7.09,154100.0,6.1772,6.2033,6.1598,6.1685,154100.0
2009-05-11 14:00:00,7.09,7.09,7.01,7.02,189200.0,6.1685,6.1685,6.0989,6.1076,189200.0
2009-05-11 14:10:00,7.03,7.03,6.99,7.0,190500.0,6.1163,6.1163,6.0815,6.0902,190500.0
2009-05-11 14:20:00,7.0,7.01,6.96,6.97,434100.0,6.0902,6.0989,6.0554,6.0641,434100.0
2009-05-11 14:30:00,6.98,7.0,6.94,6.94,328700.0,6.0728,6.0902,6.038,6.038,328700.0
2009-05-11 14:40:00,6.94,6.98,6.92,6.97,295400.0,6.038,6.0728,6.0206,6.0641,295400.0
2009-05-11 14:50:00,6.98,6.99,6.95,6.95,139200.0,6.0728,6.0815,6.0467,6.0467,139200.0
2009-05-11 15:00:00,6.95,6.97,6.93,6.96,177800.0,6.0467,6.0641,6.0293,6.0554,177800.0
2009-05-11 15:10:00,6.96,6.98,6.95,6.97,120200.0,6.0554,6.0728,6.0467,6.0641,120200.0
2009-05-11 15:20:00,6.97,6.98,6.95,6.97,199700.0,6.0641,6.0728,6.0467,6.0641,199700.0
2009-05-11 15:30:00,6.96,6.96,6.91,6.93,206700.0,6.0554,6.0554,6.0119,6.0293,206700.0
2009-05-11 15:40:00,6.93,6.96,6.92,6.94,221700.0,6.0293,6.0554,6.0206,6.038,221700.0
2009-05-11 15:50:00,6.93,6.96,6.9,6.95,394600.0,6.0293,6.0554,6.0032,6.0467,394600.0
2009-05-12 09:30:00,6.94,7.06,6.8,6.81,467000.0,6.038,6.1424,5.9162,5.9249,467000.0
2009-05-12 09:40:00,6.82,7.0,6.73,6.74,455900.0,5.9336,6.0902,5.8553,5.864,455900.0
2009-05-12 09:50:00,6.75,6.82,6.71,6.75,364600.0,5.8727,5.9336,5.8379,5.8727,364600.0
2009-05-12 10:00:00,6.75,6.76,6.6,6.67,461900.0,5.8727,5.8814,5.7422,5.8031,461900.0
2009-05-12 10:10:00,6.67,6.67,6.57,6.64,411300.0,5.8031,5.8031,5.7161,5.777,411300.0
2009-05-12 10:20:00,6.64,6.64,6.6,6.62,265600.0,5.777,5.777,5.7422,5.7596,265600.0
2009-05-12 10:30:00,6.61,6.63,6.57,6.58,346800.0,5.7509,5.7683,5.7161,5.7248,346800.0
2009-05-12 10:40:00,6.57,6.6,6.55,6.58,234000.0,5.7161,5.7422,5.6987,5.7248,234000.0
2009-05-12 10:50:00,6.57,6.58,6.54,6.58,148200.0,5.7161,5.7248,5.69,5.7248,148200.0
2009-05-12 11:00:00,6.59,6.69,6.58,6.68,248300.0,5.7335,5.8205,5.7248,5.8118,248300.0
2009-05-12 11:10:00,6.68,6.68,6.65,6.66,181200.0,5.8118,5.8118,5.7857,5.7944,181200.0
2009-05-12 11:20:00,6.65,6.68,6.63,6.66,134100.0,5.7857,5.8118,5.7683,5.7944,134100.0
2009-05-12 11:30:00,6.65,6.67,6.63,6.64,158200.0,5.7857,5.8031,5.7683,5.777,158200.0
2009-05-12 11:40:00,6.64,6.64,6.53,6.53,213600.0,5.777,5.777,5.6813,5.6813,213600.0
2009-05-12 11:50:00,6.53,6.57,6.52,6.57,195100.0,5.6813,5.7161,5.6726,5.7161,195100.0
2009-05-12 12:00:00,6.57,6.57,6.51,6.52,228400.0,5.7161,5.7161,5.6639,5.6726,228400.0
2009-05-12 12:10:00,6.51,6.55,6.5,6.5,281400.0,5.6639,5.6987,5.6552,5.6552,281400.0
2009-05-12 12:20:00,6.5,6.54,6.5,6.52,171200.0,5.6552,5.69,5.6552,5.6726,171200.0
2009-05-12 12:30:00,6.51,6.52,6.5,6.5,105600.0,5.6639,5.6726,5.6552,5.6552,105600.0
2009-05-12 12:40:00,6.5,6.51,6.5,6.5,62200.0,5.6552,5.6639,5.6552,5.6552,62200.0
2009-05-12 12:50:00,6.5,6.51,6.5,6.5,109200.0,5.6552,5.6639,5.6552,5.6552,109200.0
2009-05-12 13:00:00,6.5,6.51,6.46,6.47,280500.0,5.6552,5.6639,5.6204,5.6291,280500.0
2009-05-12 13:10:00,6.47,6.51,6.46,6.5,170900.0,5.6291,5.6639,5.6204,5.6552,170900.0
2009-05-12 13:20:00,6.5,6.54,6.5,6.51,166900.0,5.6552,5.69,5.6552,5.6639,166900.0
2009-05-12 13:30:00,6.52,6.55,6.48,6.54,215500.0,5.6726,5.6987,5.6378,5.69,215500.0
2009-05-12 13:40:00,6.55,6.56,6.51,6.52,161500.0,5.6987,5.7074,5.6639,5.6726,161500.0
2009-05-12 13:50:00,6.52,6.56,6.51,6.52,264500.0,5.6726,5.7074,5.6639,5.6726,264500.0
2009-05-12 14:00:00,6.52,6.53,6.51,6.53,75500.0,5.6726,5.6813,5.6639,5.6813,75500.0
2009-05-12 14:10:00,6.53,6.55,6.52,6.55,108900.0,5.6813,5.6987,5.6726,5.6987,108900.0
2009-05-12 14:20:00,6.55,6.56,6.53,6.53,84700.0,5.6987,5.7074,5.6813,5.6813,84700.0
2009-05-12 14:30:00,6.53,6.56,6.52,6.56,146400.0,5.6813,5.7074,5.6726,5.7074,146400.0
2009-05-12 14:40:00,6.56,6.59,6.55,6.56,181300.0,5.7074,5.7335,5.6987,5.7074,181300.0
2009-05-12 14:50:00,6.57,6.64,6.56,6.62,159300.0,5.7161,5.777,5.7074,5.7596,159300.0
2009-05-12 15:00:00,6.62,6.71,6.62,6.65,344500.0,5.7596,5.8379,5.7596,5.7857,344500.0
2009-05-12 15:10:00,6.65,6.69,6.6,6.65,296600.0,5.7857,5.8205,5.7422,5.7857,296600.0
2009-05-12 15:20:00,6.65,6.73,6.63,6.69,298200.0,5.7857,5.8553,5.7683,5.8205,298200.0
2009-05-12 15:30:00,6.69,6.7,6.61,6.64,202800.0,5.8205,5.8292,5.7509,5.777,202800.0
2009-05-12 15:40:00,6.64,6.65,6.59,6.59,357800.0,5.777,5.7857,5.7335,5.7335,357800.0
2009-05-12 15:50:00,6.59,6.62,6.56,6.6,446500.0,5.7335,5.7596,5.7074,5.7422,446500.0
2009-05-13 09:30:00,6.41,6.5,6.35,6.4,565300.0,5.5769,5.6552,5.5247,5.5682,565300.0
2009-05-13 09:40:00,6.41,6.52,6.39,6.52,457800.0,5.5769,5.6726,5.5595,5.6726,457800.0
2009-05-13 09:50:00,6.51,6.58,6.49,6.5,276400.0,5.6639,5.7248,5.6465,5.6552,276400.0
2009-05-13 10:00:00,6.5,6.5,6.39,6.41,355800.0,5.6552,5.6552,5.5595,5.5769,355800.0
2009-05-13 10:10:00,6.41,6.52,6.41,6.49,344800.0,5.5769,5.6726,5.5769,5.6465,344800.0
2009-05-13 10:20:00,6.48,6.51,6.44,6.48,215700.0,5.6378,5.6639,5.603,5.6378,215700.0
2009-05-13 10:30:00,6.48,6.49,6.38,6.41,357200.0,5.6378,5.6465,5.5508,5.5769,357200.0
2009-05-13 10:40:00,6.41,6.41,6.36,6.38,121500.0,5.5769,5.5769,5.5334,5.5508,121500.0
2009-05-13 10:50:00,6.38,6.38,6.33,6.34,253500.0,5.5508,5.5508,5.5073,5.516,253500.0
2009-05-13 11:00:00,6.33,6.38,6.33,6.34,263600.0,5.5073,5.5508,5.5073,5.516,263600.0
2009-05-13 11:10:00,6.34,6.39,6.33,6.38,193400.0,5.516,5.5595,5.5073,5.5508,193400.0
2009-05-13 11:20:00,6.39,6.42,6.34,6.35,148700.0,5.5595,5.5856,5.516,5.5247,148700.0
2009-05-13 11:30:00,6.35,6.36,6.32,6.33,97100.0,5.5247,5.5334,5.4986,5.5073,97100.0
2009-05-13 11:40:00,6.33,6.36,6.33,6.34,111500.0,5.5073,5.5334,5.5073,5.516,111500.0
2009-05-13 11:50:00,6.35,6.35,6.31,6.31,139600.0,5.5247,5.5247,5.4899,5.4899,139600.0
2009-05-13 12:00:00,6.31,6.34,6.31,6.33,171800.0,5.4899,5.516,5.4899,5.5073,171800.0
2009-05-13 12:10:00,6.33,6.38,6.32,6.35,154100.0,5.5073,5.5508,5.4986,5.5247,154100.0
2009-05-13 12:20:00,6.36,6.36,6.32,6.34,78800.0,5.5334,5.5334,5.4986,5.516,78800.0
2009-05-13 12:30:00,6.33,6.35,6.33,6.34,75500.0,5.5073,5.5247,5.5073,5.516,75500.0
2009-05-13 12:40:00,6.34,6.36,6.33,6.33,137000.0,5.516,5.5334,5.5073,5.5073,137000.0
2009-05-13 12:50:00,6.33,6.36,6.3,6.3,147000.0,5.5073,5.5334,5.4812,5.4812,147000.0
2009-05-13 13:00:00,6.3,6.32,6.28,6.3,640500.0,5.4812,5.4986,5.4638,5.4812,640500.0
2009-05-13 13:10:00,6.3,6.32,6.3,6.32,101300.0,5.4812,5.4986,5.4812,5.4986,101300.0
2009-05-13 13:20:00,6.32,6.33,6.3,6.3,145500.0,5.4986,5.5073,5.4812,5.4812,145500.0
2009-05-13 13:30:00,6.3,6.33,6.29,6.3,187400.0,5.4812,5.5073,5.4725,5.4812,187400.0
2009-05-13 13:40:00,6.3,6.31,6.3,6.3,171000.0,5.4812,5.4899,5.4812,5.4812,171000.0
2009-05-13 13:50:00,6.3,6.39,6.3,6.38,292800.0,5.4812,5.5595,5.4812,5.5508,292800.0
2009-05-13 14:00:00,6.39,6.4,6.36,6.38,301000.0,5.5595,5.5682,5.5334,5.5508,301000.0
2009-05-13 14:10:00,6.37,6.4,6.35,6.37,223800.0,5.5421,5.5682,5.5247,5.5421,223800.0
2009-05-13 14:20:00,6.36,6.4,6.35,6.39,220600.0,5.5334,5.5682,5.5247,5.5595,220600.0
2009-05-13 14:30:00,6.39,6.39,6.36,6.38,130400.0,5.5595,5.5595,5.5334,5.5508,130400.0
2009-05-13 14:40:00,6.38,6.39,6.36,6.39,127600.0,5.5508,5.5595,5.5334,5.5595,127600.0
2009-05-13 14:50:00,6.39,6.42,6.38,6.4,235400.0,5.5595,5.5856,5.5508,5.5682,235400.0
2009-05-13 15:00:00,6.4,6.41,6.34,6.34,202000.0,5.5682,5.5769,5.516,5.516,202000.0
2009-05-13 15:10:00,6.34,6.35,6.3,6.34,140700.0,5.516,5.5247,5.4812,5.516,140700.0
2009-05-13 15:20:00,6.34,6.37,6.3,6.32,215200.0,5.516,5.5421,5.4812,5.4986,215200.0
2009-05-13 15:30:00,6.33,6.36,6.32,6.34,224800.0,5.5073,5.5334,5.4986,5.516,224800.0
2009-05-13 15:40:00,6.34,6.36,6.31,6.34,297800.0,5.516,5.5334,5.4899,5.516,297800.0
2009-05-13 15:50:00,6.34,6.36,6.33,6.34,615500.0,5.516,5.5334,5.5073,5.516,615500.0
2009-05-14 09:30:00,6.3,6.46,6.22,6.22,465600.0,5.4812,5.6204,5.4116,5.4116,465600.0
2009-05-14 09:40:00,6.23,6.24,6.14,6.22,949800.0,5.4203,5.429,5.342,5.4116,949800.0
2009-05-14 09:50:00,6.21,6.25,6.2,6.21,228400.0,5.4029,5.4377,5.3942,5.4029,228400.0
2009-05-14 10:00:00,6.21,6.41,6.2,6.34,613700.0,5.4029,5.5769,5.3942,5.516,613700.0
2009-05-14 10:10:00,6.33,6.36,6.27,6.28,359800.0,5.5073,5.5334,5.4551,5.4638,359800.0
2009-05-14 10:20:00,6.28,6.29,6.18,6.22,405800.0,5.4638,5.4725,5.3768,5.4116,405800.0
2009-05-14 10:30:00,6.22,6.34,6.22,6.3,131200.0,5.4116,5.516,5.4116,5.4812,131200.0
2009-05-14 10:40:00,6.29,6.31,6.27,6.28,59200.0,5.4725,5.4899,5.4551,5.4638,59200.0
2009-05-14 10:50:00,6.27,6.41,6.27,6.36,248900.0,5.4551,5.5769,5.4551,5.5334,248900.0
2009-05-14 11:00:00,6.36,6.52,6.36,6.46,391800.0,5.5334,5.6726,5.5334,5.6204,391800.0
2009-05-14 11:10:00,6.48,6.53,6.46,6.52,300900.0,5.6378,5.6813,5.6204,5.6726,300900.0
2009-05-14 11:20:00,6.52,6.55,6.5,6.5,572800.0,5.6726,5.6987,5.6552,5.6552,572800.0
2009-05-14 11:30:00,6.5,6.54,6.5,6.52,173800.0,5.6552,5.69,5.6552,5.6726,173800.0
2009-05-14 11:40:00,6.52,6.53,6.51,6.52,112700.0,5.6726,5.6813,5.6639,5.6726,112700.0
2009-05-14 11:50:00,6.53,6.54,6.51,6.51,101000.0,5.6813,5.69,5.6639,5.6639,101000.0
2009-05-14 12:00:00,6.51,6.54,6.51,6.54,108000.0,5.6639,5.69,5.6639,5.69,108000.0
2009-05-14 12:10:00,6.55,6.75,6.54,6.71,652900.0,5.6987,5.8727,5.69,5.8379,652900.0
2009-05-14 12:20:00,6.71,6.73,6.66,6.7,211900.0,5.8379,5.8553,5.7944,5.8292,211900.0
2009-05-14 12:30:00,6.7,6.78,6.7,6.73,217200.0,5.8292,5.8988,5.8292,5.8553,217200.0
2009-05-14 12:40:00,6.72,6.72,6.66,6.68,123800.0,5.8466,5.8466,5.7944,5.8118,123800.0
2009-05-14 12:50:00,6.68,6.71,6.62,6.64,185000.0,5.8118,5.8379,5.7596,5.777,185000.0
2009-05-14 13:00:00,6.62,6.63,6.58,6.59,158800.0,5.7596,5.7683,5.7248,5.7335,158800.0
2009-05-14 13:10:00,6.59,6.6,6.5,6.5,244200.0,5.7335,5.7422,5.6552,5.6552,244200.0
2009-05-14 13:20:00,6.5,6.51,6.45,6.46,477100.0,5.6552,5.6639,5.6117,5.6204,477100.0
2009-05-14 13:30:00,6.46,6.47,6.43,6.44,263400.0,5.6204,5.6291,5.5943,5.603,263400.0
2009-05-14 13:40:00,6.44,6.45,6.41,6.43,120700.0,5.603,5.6117,5.5769,5.5943,120700.0
2009-05-14 13:50:00,6.43,6.5,6.35,6.37,507500.0,5.5943,5.6552,5.5247,5.5421,507500.0
2009-05-14 14:00:00,6.37,6.45,6.37,6.42,428800.0,5.5421,5.6117,5.5421,5.5856,428800.0
2009-05-14 14:10:00,6.42,6.46,6.39,6.4,394600.0,5.5856,5.6204,5.5595,5.5682,394600.0
2009-05-14 14:20:00,6.4,6.46,6.39,6.43,352000.0,5.5682,5.6204,5.5595,5.5943,352000.0
2009-05-14 14:30:00,6.42,6.45,6.41,6.43,381000.0,5.5856,5.6117,5.5769,5.5943,381000.0
2009-05-14 14:40:00,6.43,6.44,6.4,6.41,216900.0,5.5943,5.603,5.5682,5.5769,216900.0
2009-05-14 14:50:00,6.41,6.42,6.31,6.32,491700.0,5.5769,5.5856,5.4899,5.4986,491700.0
2009-05-14 15:00:00,6.31,6.36,6.3,6.32,537900.0,5.4899,5.5334,5.4812,5.4986,537900.0
2009-05-14 15:10:00,6.32,6.39,6.3,6.39,566000.0,5.4986,5.5595,5.4812,5.5595,566000.0
2009-05-14 15:20:00,6.39,6.39,6.33,6.33,234400.0,5.5595,5.5595,5.5073,5.5073,234400.0
2009-05-14 15:30:00,6.33,6.34,6.27,6.28,581900.0,5.5073,5.516,5.4551,5.4638,581900.0
2009-05-14 15:40:00,6.28,6.36,6.26,6.35,822500.0,5.4638,5.5334,5.4464,5.5247,822500.0
2009-05-14 15:50:00,6.35,6.4,6.34,6.37,972300.0,5.5247,5.5682,5.516,5.5421,972300.0
2009-05-15 09:30:00,6.32,6.55,6.32,6.51,564100.0,5.4986,5.6987,5.4986,5.6639,564100.0
2009-05-15 09:40:00,6.51,6.52,6.48,6.52,486800.0,5.6639,5.6726,5.6378,5.6726,486800.0
2009-05-15 09:50:00,6.51,6.59,6.47,6.51,477300.0,5.6639,5.7335,5.6291,5.6639,477300.0
2009-05-15 10:00:00,6.51,6.52,6.36,6.41,582200.0,5.6639,5.6726,5.5334,5.5769,582200.0
2009-05-15 10:10:00,6.41,6.42,6.25,6.36,828600.0,5.5769,5.5856,5.4377,5.5334,828600.0
2009-05-15 10:20:00,6.36,6.52,6.35,6.42,456100.0,5.5334,5.6726,5.5247,5.5856,456100.0
2009-05-15 10:30:00,6.43,6.57,6.43,6.53,285700.0,5.5943,5.7161,5.5943,5.6813,285700.0
2009-05-15 10:40:00,6.53,6.56,6.5,6.52,219400.0,5.6813,5.7074,5.6552,5.6726,219400.0
2009-05-15 10:50:00,6.52,6.57,6.51,6.53,212700.0,5.6726,5.7161,5.6639,5.6813,212700.0
2009-05-15 11:00:00,6.54,6.55,6.51,6.53,187300.0,5.69,5.6987,5.6639,5.6813,187300.0
2009-05-15 11:10:00,6.53,6.55,6.51,6.54,193600.0,5.6813,5.6987,5.6639,5.69,193600.0
2009-05-15 11:20:00,6.54,6.54,6.44,6.5,416500.0,5.69,5.69,5.603,5.6552,416500.0
2009-05-15 11:30:00,6.5,6.51,6.4,6.4,181300.0,5.6552,5.6639,5.5682,5.5682,181300.0
2009-05-15 11:40:00,6.4,6.45,6.4,6.4,231300.0,5.5682,5.6117,5.5682,5.5682,231300.0
2009-05-15 11:50:00,6.4,6.43,6.38,6.38,309800.0,5.5682,5.5943,5.5508,5.5508,309800.0
2009-05-15 12:00:00,6.39,6.44,6.36,6.41,232800.0,5.5595,5.603,5.5334,5.5769,232800.0
2009-05-15 12:10:00,6.42,6.45,6.4,6.41,125700.0,5.5856,5.6117,5.5682,5.5769,125700.0
2009-05-15 12:20:00,6.4,6.46,6.4,6.43,165600.0,5.5682,5.6204,5.5682,5.5943,165600.0
2009-05-15 12:30:00,6.43,6.46,6.41,6.44,183400.0,5.5943,5.6204,5.5769,5.603,183400.0
2009-05-15 12:40:00,6.44,6.45,6.38,6.38,95500.0,5.603,5.6117,5.5508,5.5508,95500.0
2009-05-15 12:50:00,6.39,6.39,6.35,6.38,104100.0,5.5595,5.5595,5.5247,5.5508,104100.0
2009-05-15 13:00:00,6.37,6.42,6.35,6.42,116500.0,5.5421,5.5856,5.5247,5.5856,116500.0
2009-05-15 13:10:00,6.42,6.45,6.38,6.43,123600.0,5.5856,5.6117,5.5508,5.5943,123600.0
2009-05-15 13:20:00,6.42,6.44,6.37,6.4,91100.0,5.5856,5.603,5.5421,5.5682,91100.0
2009-05-15 13:30:00,6.4,6.41,6.35,6.36,125300.0,5.5682,5.5769,5.5247,5.5334,125300.0
2009-05-15 13:40:00,6.37,6.39,6.35,6.38,124400.0,5.5421,5.5595,5.5247,5.5508,124400.0
2009-05-15 13:50:00,6.38,6.39,6.38,6.38,64600.0,5.5508,5.5595,5.5508,5.5508,64600.0
2009-05-15 14:00:00,6.38,6.39,6.33,6.38,281600.0,5.5508,5.5595,5.5073,5.5508,281600.0
2009-05-15 14:10:00,6.39,6.42,6.38,6.39,118400.0,5.5595,5.5856,5.5508,5.5595,118400.0
2009-05-15 14:20:00,6.4,6.42,6.36,6.37,163700.0,5.5682,5.5856,5.5334,5.5421,163700.0
2009-05-15 14:30:00,6.37,6.37,6.28,6.29,309000.0,5.5421,5.5421,5.4638,5.4725,309000.0
2009-05-15 14:40:00,6.3,6.3,6.23,6.27,356400.0,5.4812,5.4812,5.4203,5.4551,356400.0
2009-05-15 14:50:00,6.27,6.32,6.25,6.3,159000.0,5.4551,5.4986,5.4377,5.4812,159000.0
2009-05-15 15:00:00,6.3,6.34,6.28,6.31,241900.0,5.4812,5.516,5.4638,5.4899,241900.0
2009-05-15 15:10:00,6.31,6.36,6.3,6.34,308900.0,5.4899,5.5334,5.4812,5.516,308900.0
2009-05-15 15:20:00,6.36,6.41,6.35,6.37,575400.0,5.5334,5.5769,5.5247,5.5421,575400.0
2009-05-15 15:30:00,6.37,6.39,6.34,6.38,631000.0,5.5421,5.5595,5.516,5.5508,631000.0
2009-05-15 15:40:00,6.38,6.38,6.32,6.33,403900.0,5.5508,5.5508,5.4986,5.5073,403900.0
2009-05-15 15:50:00,6.33,6.38,6.33,6.35,600800.0,5.5073,5.5508,5.5073,5.5247,600800.0
2009-05-18 09:30:00,6.47,6.53,6.35,6.44,209400.0,5.6291,5.6813,5.5247,5.603,209400.0
2009-05-18 09:40:00,6.44,6.47,6.31,6.41,150400.0,5.603,5.6291,5.4899,5.5769,150400.0
2009-05-18 09:50:00,6.41,6.49,6.39,6.41,115800.0,5.5769,5.6465,5.5595,5.5769,115800.0
2009-05-18 10:00:00,6.4,6.48,6.39,6.47,210300.0,5.5682,5.6378,5.5595,5.6291,210300.0
2009-05-18 10:10:00,6.47,6.51,6.44,6.5,187600.0,5.6291,5.6639,5.603,5.6552,187600.0
2009-05-18 10:20:00,6.51,6.58,6.5,6.55,290300.0,5.6639,5.7248,5.6552,5.6987,290300.0
2009-05-18 10:30:00,6.56,6.6,6.55,6.58,141600.0,5.7074,5.7422,5.6987,5.7248,141600.0
2009-05-18 10:40:00,6.57,6.59,6.54,6.58,222400.0,5.7161,5.7335,5.69,5.7248,222400.0
2009-05-18 10:50:00,6.58,6.63,6.56,6.59,203400.0,5.7248,5.7683,5.7074,5.7335,203400.0
2009-05-18 11:00:00,6.6,6.62,6.57,6.57,149300.0,5.7422,5.7596,5.7161,5.7161,149300.0
2009-05-18 11:10:00,6.57,6.6,6.53,6.58,297900.0,5.7161,5.7422,5.6813,5.7248,297900.0
2009-05-18 11:20:00,6.58,6.59,6.55,6.56,82800.0,5.7248,5.7335,5.6987,5.7074,82800.0
2009-05-18 11:30:00,6.56,6.56,6.51,6.52,116100.0,5.7074,5.7074,5.6639,5.6726,116100.0
2009-05-18 11:40:00,6.53,6.54,6.51,6.51,110100.0,5.6813,5.69,5.6639,5.6639,110100.0
2009-05-18 11:50:00,6.51,6.55,6.51,6.53,83200.0,5.6639,5.6987,5.6639,5.6813,83200.0
2009-05-18 12:00:00,6.53,6.55,6.52,6.52,109500.0,5.6813,5.6987,5.6726,5.6726,109500.0
2009-05-18 12:10:00,6.53,6.57,6.52,6.57,192100.0,5.6813,5.7161,5.6726,5.7161,192100.0
2009-05-18 12:20:00,6.57,6.61,6.56,6.6,78000.0,5.7161,5.7509,5.7074,5.7422,78000.0
2009-05-18 12:30:00,6.6,6.62,6.6,6.61,67600.0,5.7422,5.7596,5.7422,5.7509,67600.0
2009-05-18 12:40:00,6.61,6.67,6.61,6.64,161100.0,5.7509,5.8031,5.7509,5.777,161100.0
2009-05-18 12:50:00,6.64,6.69,6.62,6.68,607700.0,5.777,5.8205,5.7596,5.8118,607700.0
2009-05-18 13:00:00,6.68,6.69,6.65,6.66,153600.0,5.8118,5.8205,5.7857,5.7944,153600.0
2009-05-18 13:10:00,6.66,6.67,6.65,6.67,71200.0,5.7944,5.8031,5.7857,5.8031,71200.0
2009-05-18 13:20:00,6.66,6.69,6.66,6.68,108700.0,5.7944,5.8205,5.7944,5.8118,108700.0
2009-05-18 13:30:00,6.67,6.68,6.66,6.67,59500.0,5.8031,5.8118,5.7944,5.8031,59500.0
2009-05-18 13:40:00,6.67,6.67,6.65,6.65,78100.0,5.8031,5.8031,5.7857,5.7857,78100.0
2009-05-18 13:50:00,6.66,6.68,6.65,6.68,85300.0,5.7944,5.8118,5.7857,5.8118,85300.0
2009-05-18 14:00:00,6.68,6.68,6.67,6.68,97500.0,5.8118,5.8118,5.8031,5.8118,97500.0
2009-05-18 14:10:00,6.67,6.68,6.66,6.68,131200.0,5.8031,5.8118,5.7944,5.8118,131200.0
2009-05-18 14:20:00,6.67,6.68,6.62,6.63,155000.0,5.8031,5.8118,5.7596,5.7683,155000.0
2009-05-18 14:30:00,6.64,6.68,6.63,6.65,119700.0,5.777,5.8118,5.7683,5.7857,119700.0
2009-05-18 14:40:00,6.65,6.68,6.63,6.68,176100.0,5.7857,5.8118,5.7683,5.8118,176100.0
2009-05-18 14:50:00,6.69,6.69,6.66,6.66,103900.0,5.8205,5.8205,5.7944,5.7944,103900.0
2009-05-18 15:00:00,6.66,6.67,6.65,6.66,79900.0,5.7944,5.8031,5.7857,5.7944,79900.0
2009-05-18 15:10:00,6.65,6.67,6.62,6.67,261000.0,5.7857,5.8031,5.7596,5.8031,261000.0
2009-05-18 15:20:00,6.66,6.72,6.66,6.68,460800.0,5.7944,5.8466,5.7944,5.8118,460800.0
2009-05-18 15:30:00,6.67,6.72,6.65,6.7,273000.0,5.8031,5.8466,5.7857,5.8292,273000.0
2009-05-18 15:40:00,6.7,6.75,6.69,6.74,559300.0,5.8292,5.8727,5.8205,5.864,559300.0
2009-05-18 15:50:00,6.74,6.78,6.74,6.76,482000.0,5.864,5.8988,5.864,5.8814,482000.0
2009-05-19 09:30:00,6.8,6.8,6.59,6.74,376600.0,5.9162,5.9162,5.7335,5.864,376600.0
2009-05-19 09:40:00,6.74,6.8,6.65,6.68,239000.0,5.864,5.9162,5.7857,5.8118,239000.0
2009-05-19 09:50:00,6.68,6.68,6.59,6.63,275000.0,5.8118,5.8118,5.7335,5.7683,275000.0
2009-05-19 10:00:00,6.62,6.75,6.6,6.73,181200.0,5.7596,5.8727,5.7422,5.8553,181200.0
2009-05-19 10:10:00,6.74,6.83,6.71,6.8,264100.0,5.864,5.9423,5.8379,5.9162,264100.0
2009-05-19 10:20:00,6.8,6.84,6.74,6.83,276100.0,5.9162,5.951,5.864,5.9423,276100.0
2009-05-19 10:30:00,6.83,6.9,6.83,6.88,281400.0,5.9423,6.0032,5.9423,5.9858,281400.0
2009-05-19 10:40:00,6.87,6.89,6.77,6.77,300300.0,5.9771,5.9945,5.8901,5.8901,300300.0
2009-05-19 10:50:00,6.76,6.8,6.76,6.77,136900.0,5.8814,5.9162,5.8814,5.8901,136900.0
2009-05-19 11:00:00,6.77,6.78,6.64,6.7,572700.0,5.8901,5.8988,5.777,5.8292,572700.0
2009-05-19 11:10:00,6.7,6.71,6.64,6.67,182700.0,5.8292,5.8379,5.777,5.8031,182700.0
2009-05-19 11:20:00,6.67,6.68,6.61,6.66,117600.0,5.8031,5.8118,5.7509,5.7944,117600.0
2009-05-19 11:30:00,6.66,6.69,6.64,6.65,136500.0,5.7944,5.8205,5.777,5.7857,136500.0
2009-05-19 11:40:00,6.65,6.66,6.62,6.64,104800.0,5.7857,5.7944,5.7596,5.777,104800.0
2009-05-19 11:50:00,6.64,6.64,6.6,6.64,131800.0,5.777,5.777,5.7422,5.777,131800.0
2009-05-19 12:00:00,6.64,6.66,6.63,6.65,75000.0,5.777,5.7944,5.7683,5.7857,75000.0
2009-05-19 12:10:00,6.66,6.7,6.65,6.69,52100.0,5.7944,5.8292,5.7857,5.8205,52100.0
2009-05-19 12:20:00,6.69,6.7,6.67,6.7,55400.0,5.8205,5.8292,5.8031,5.8292,55400.0
2009-05-19 12:30:00,6.69,6.7,6.64,6.64,121000.0,5.8205,5.8292,5.777,5.777,121000.0
2009-05-19 12:40:00,6.65,6.68,6.63,6.64,182200.0,5.7857,5.8118,5.7683,5.777,182200.0
2009-05-19 12:50:00,6.64,6.65,6.61,6.62,162500.0,5.777,5.7857,5.7509,5.7596,162500.0
2009-05-19 13:00:00,6.62,6.65,6.61,6.65,104500.0,5.7596,5.7857,5.7509,5.7857,104500.0
2009-05-19 13:10:00,6.65,6.68,6.63,6.68,141500.0,5.7857,5.8118,5.7683,5.8118,141500.0
2009-05-19 13:20:00,6.68,6.7,6.65,6.65,80200.0,5.8118,5.8292,5.7857,5.7857,80200.0
2009-05-19 13:30:00,6.65,6.66,6.63,6.65,73000.0,5.7857,5.7944,5.7683,5.7857,73000.0
2009-05-19 13:40:00,6.66,6.67,6.64,6.66,92400.0,5.7944,5.8031,5.777,5.7944,92400.0
2009-05-19 13:50:00,6.65,6.66,6.63,6.64,80600.0,5.7857,5.7944,5.7683,5.777,80600.0
2009-05-19 14:00:00,6.65,6.65,6.62,6.64,90600.0,5.7857,5.7857,5.7596,5.777,90600.0
2009-05-19 14:10:00,6.63,6.66,6.62,6.65,215900.0,5.7683,5.7944,5.7596,5.7857,215900.0
2009-05-19 14:20:00,6.65,6.68,6.65,6.68,45500.0,5.7857,5.8118,5.7857,5.8118,45500.0
2009-05-19 14:30:00,6.68,6.68,6.66,6.67,43000.0,5.8118,5.8118,5.7944,5.8031,43000.0
2009-05-19 14:40:00,6.67,6.74,6.66,6.7,651800.0,5.8031,5.864,5.7944,5.8292,651800.0
2009-05-19 14:50:00,6.7,6.7,6.66,6.66,97400.0,5.8292,5.8292,5.7944,5.7944,97400.0
2009-05-19 15:00:00,6.67,6.69,6.66,6.69,72600.0,5.8031,5.8205,5.7944,5.8205,72600.0
2009-05-19 15:10:00,6.69,6.69,6.65,6.67,180900.0,5.8205,5.8205,5.7857,5.8031,180900.0
2009-05-19 15:20:00,6.68,6.68,6.65,6.65,49400.0,5.8118,5.8118,5.7857,5.7857,49400.0
2009-05-19 15:30:00,6.65,6.66,6.62,6.64,295200.0,5.7857,5.7944,5.7596,5.777,295200.0
2009-05-19 15:40:00,6.63,6.65,6.61,6.63,342000.0,5.7683,5.7857,5.7509,5.7683,342000.0
2009-05-19 15:50:00,6.63,6.64,6.61,6.62,416500.0,5.7683,5.777,5.7509,5.7596,416500.0
2009-05-20 09:30:00,6.78,6.92,6.71,6.78,250200.0,5.8988,6.0206,5.8379,5.8988,250200.0
2009-05-20 09:40:00,6.78,6.89,6.76,6.84,178900.0,5.8988,5.9945,5.8814,5.951,178900.0
2009-05-20 09:50:00,6.84,6.87,6.81,6.83,160500.0,5.951,5.9771,5.9249,5.9423,160500.0
2009-05-20 10:00:00,6.82,6.91,6.82,6.89,326600.0,5.9336,6.0119,5.9336,5.9945,326600.0
2009-05-20 10:10:00,6.9,6.93,6.85,6.9,255900.0,6.0032,6.0293,5.9597,6.0032,255900.0
2009-05-20 10:20:00,6.89,6.96,6.89,6.94,375100.0,5.9945,6.0554,5.9945,6.038,375100.0
2009-05-20 10:30:00,6.93,6.94,6.79,6.79,159900.0,6.0293,6.038,5.9075,5.9075,159900.0
2009-05-20 10:40:00,6.8,6.88,6.76,6.83,357000.0,5.9162,5.9858,5.8814,5.9423,357000.0
2009-05-20 10:50:00,6.82,6.83,6.78,6.79,87500.0,5.9336,5.9423,5.8988,5.9075,87500.0
2009-05-20 11:00:00,6.8,6.86,6.76,6.76,182200.0,5.9162,5.9684,5.8814,5.8814,182200.0
2009-05-20 11:10:00,6.76,6.79,6.73,6.74,206800.0,5.8814,5.9075,5.8553,5.864,206800.0
2009-05-20 11:20:00,6.73,6.76,6.63,6.65,408700.0,5.8553,5.8814,5.7683,5.7857,408700.0
2009-05-20 11:30:00,6.64,6.67,6.64,6.65,137800.0,5.777,5.8031,5.777,5.7857,137800.0
2009-05-20 11:40:00,6.66,6.66,6.55,6.56,309500.0,5.7944,5.7944,5.6987,5.7074,309500.0
2009-05-20 11:50:00,6.56,6.57,6.49,6.5,213900.0,5.7074,5.7161,5.6465,5.6552,213900.0
2009-05-20 12:00:00,6.5,6.55,6.49,6.54,188700.0,5.6552,5.6987,5.6465,5.69,188700.0
2009-05-20 12:10:00,6.54,6.56,6.53,6.54,102800.0,5.69,5.7074,5.6813,5.69,102800.0
2009-05-20 12:20:00,6.55,6.59,6.54,6.57,106900.0,5.6987,5.7335,5.69,5.7161,106900.0
2009-05-20 12:30:00,6.57,6.58,6.52,6.53,568900.0,5.7161,5.7248,5.6726,5.6813,568900.0
2009-05-20 12:40:00,6.54,6.61,6.52,6.59,109000.0,5.69,5.7509,5.6726,5.7335,109000.0
2009-05-20 12:50:00,6.59,6.59,6.54,6.56,268300.0,5.7335,5.7335,5.69,5.7074,268300.0
2009-05-20 13:00:00,6.56,6.57,6.53,6.54,121600.0,5.7074,5.7161,5.6813,5.69,121600.0
2009-05-20 13:10:00,6.55,6.55,6.54,6.54,105500.0,5.6987,5.6987,5.69,5.69,105500.0
2009-05-20 13:20:00,6.54,6.55,6.5,6.55,141600.0,5.69,5.6987,5.6552,5.6987,141600.0
2009-05-20 13:30:00,6.55,6.59,6.54,6.59,499900.0,5.6987,5.7335,5.69,5.7335,499900.0
2009-05-20 13:40:00,6.59,6.62,6.58,6.6,148200.0,5.7335,5.7596,5.7248,5.7422,148200.0
2009-05-20 13:50:00,6.59,6.6,6.57,6.58,49000.0,5.7335,5.7422,5.7161,5.7248,49000.0
2009-05-20 14:00:00,6.58,6.58,6.51,6.53,181400.0,5.7248,5.7248,5.6639,5.6813,181400.0
2009-05-20 14:10:00,6.53,6.53,6.51,6.53,216800.0,5.6813,5.6813,5.6639,5.6813,216800.0
2009-05-20 14:20:00,6.53,6.55,6.5,6.5,250100.0,5.6813,5.6987,5.6552,5.6552,250100.0
2009-05-20 14:30:00,6.5,6.51,6.43,6.51,583800.0,5.6552,5.6639,5.5943,5.6639,583800.0
2009-05-20 14:40:00,6.52,6.55,6.51,6.54,218300.0,5.6726,5.6987,5.6639,5.69,218300.0
2009-05-20 14:50:00,6.53,6.56,6.5,6.51,159900.0,5.6813,5.7074,5.6552,5.6639,159900.0
2009-05-20 15:00:00,6.52,6.52,6.48,6.48,305800.0,5.6726,5.6726,5.6378,5.6378,305800.0
2009-05-20 15:10:00,6.48,6.49,6.45,6.46,614600.0,5.6378,5.6465,5.6117,5.6204,614600.0
2009-05-20 15:20:00,6.47,6.5,6.45,6.5,152900.0,5.6291,5.6552,5.6117,5.6552,152900.0
2009-05-20 15:30:00,6.49,6.5,6.45,6.47,169900.0,5.6465,5.6552,5.6117,5.6291,169900.0
2009-05-20 15:40:00,6.47,6.48,6.43,6.45,271700.0,5.6291,5.6378,5.5943,5.6117,271700.0
2009-05-20 15:50:00,6.45,6.47,6.42,6.46,348300.0,5.6117,5.6291,5.5856,5.6204,348300.0
2009-05-21 09:30:00,6.3,6.42,6.3,6.32,406300.0,5.4812,5.5856,5.4812,5.4986,406300.0
2009-05-21 09:40:00,6.32,6.38,6.3,6.35,386600.0,5.4986,5.5508,5.4812,5.5247,386600.0
2009-05-21 09:50:00,6.36,6.43,6.35,6.35,356200.0,5.5334,5.5943,5.5247,5.5247,356200.0
2009-05-21 10:00:00,6.35,6.4,6.34,6.37,363100.0,5.5247,5.5682,5.516,5.5421,363100.0
2009-05-21 10:10:00,6.37,6.39,6.34,6.34,136600.0,5.5421,5.5595,5.516,5.516,136600.0
2009-05-21 10:20:00,6.34,6.37,6.34,6.36,287900.0,5.516,5.5421,5.516,5.5334,287900.0
2009-05-21 10:30:00,6.37,6.39,6.36,6.38,171200.0,5.5421,5.5595,5.5334,5.5508,171200.0
2009-05-21 10:40:00,6.38,6.42,6.38,6.42,198000.0,5.5508,5.5856,5.5508,5.5856,198000.0
2009-05-21 10:50:00,6.41,6.42,6.4,6.4,94500.0,5.5769,5.5856,5.5682,5.5682,94500.0
2009-05-21 11:00:00,6.4,6.41,6.38,6.4,196400.0,5.5682,5.5769,5.5508,5.5682,196400.0
2009-05-21 11:10:00,6.4,6.42,6.38,6.41,113000.0,5.5682,5.5856,5.5508,5.5769,113000.0
2009-05-21 11:20:00,6.41,6.42,6.38,6.4,53000.0,5.5769,5.5856,5.5508,5.5682,53000.0
2009-05-21 11:30:00,6.4,6.46,6.4,6.45,76600.0,5.5682,5.6204,5.5682,5.6117,76600.0
2009-05-21 11:40:00,6.45,6.47,6.45,6.46,88400.0,5.6117,5.6291,5.6117,5.6204,88400.0
2009-05-21 11:50:00,6.47,6.49,6.45,6.47,144000.0,5.6291,5.6465,5.6117,5.6291,144000.0
2009-05-21 12:00:00,6.47,6.49,6.44,6.44,88600.0,5.6291,5.6465,5.603,5.603,88600.0
2009-05-21 12:10:00,6.45,6.45,6.42,6.42,99300.0,5.6117,5.6117,5.5856,5.5856,99300.0
2009-05-21 12:20:00,6.43,6.43,6.4,6.41,84800.0,5.5943,5.5943,5.5682,5.5769,84800.0
2009-05-21 12:30:00,6.41,6.44,6.4,6.43,119700.0,5.5769,5.603,5.5682,5.5943,119700.0
2009-05-21 12:40:00,6.43,6.44,6.4,6.44,137200.0,5.5943,5.603,5.5682,5.603,137200.0
2009-05-21 12:50:00,6.44,6.46,6.4,6.46,173000.0,5.603,5.6204,5.5682,5.6204,173000.0
2009-05-21 13:00:00,6.45,6.51,6.45,6.5,414900.0,5.6117,5.6639,5.6117,5.6552,414900.0
2009-05-21 13:10:00,6.51,6.59,6.5,6.5,366200.0,5.6639,5.7335,5.6552,5.6552,366200.0
2009-05-21 13:20:00,6.51,6.51,6.46,6.46,73400.0,5.6639,5.6639,5.6204,5.6204,73400.0
2009-05-21 13:30:00,6.47,6.5,6.46,6.46,70400.0,5.6291,5.6552,5.6204,5.6204,70400.0
2009-05-21 13:40:00,6.46,6.5,6.44,6.48,107900.0,5.6204,5.6552,5.603,5.6378,107900.0
2009-05-21 13:50:00,6.48,6.51,6.46,6.5,278300.0,5.6378,5.6639,5.6204,5.6552,278300.0
2009-05-21 14:00:00,6.5,6.52,6.42,6.45,175600.0,5.6552,5.6726,5.5856,5.6117,175600.0
2009-05-21 14:10:00,6.44,6.47,6.4,6.46,195500.0,5.603,5.6291,5.5682,5.6204,195500.0
2009-05-21 14:20:00,6.47,6.47,6.42,6.44,111200.0,5.6291,5.6291,5.5856,5.603,111200.0
2009-05-21 14:30:00,6.45,6.48,6.42,6.43,131000.0,5.6117,5.6378,5.5856,5.5943,131000.0
2009-05-21 14:40:00,6.43,6.44,6.39,6.42,120400.0,5.5943,5.603,5.5595,5.5856,120400.0
2009-05-21 14:50:00,6.42,6.44,6.38,6.44,306700.0,5.5856,5.603,5.5508,5.603,306700.0
2009-05-21 15:00:00,6.45,6.48,6.42,6.43,190100.0,5.6117,5.6378,5.5856,5.5943,190100.0
2009-05-21 15:10:00,6.43,6.47,6.42,6.45,90300.0,5.5943,5.6291,5.5856,5.6117,90300.0
2009-05-21 15:20:00,6.45,6.46,6.4,6.42,156700.0,5.6117,5.6204,5.5682,5.5856,156700.0
2009-05-21 15:30:00,6.43,6.5,6.42,6.42,427700.0,5.5943,5.6552,5.5856,5.5856,427700.0
2009-05-21 15:40:00,6.42,6.48,6.38,6.41,588600.0,5.5856,5.6378,5.5508,5.5769,588600.0
2009-05-21 15:50:00,6.41,6.46,6.38,6.46,465500.0,5.5769,5.6204,5.5508,5.6204,465500.0
2009-05-22 09:30:00,6.38,6.53,6.27,6.27,440700.0,5.5508,5.6813,5.4551,5.4551,440700.0
2009-05-22 09:40:00,6.27,6.28,6.22,6.24,781000.0,5.4551,5.4638,5.4116,5.429,781000.0
2009-05-22 09:50:00,6.24,6.26,6.18,6.25,978000.0,5.429,5.4464,5.3768,5.4377,978000.0
2009-05-22 10:00:00,6.25,6.31,6.25,6.28,357300.0,5.4377,5.4899,5.4377,5.4638,357300.0
2009-05-22 10:10:00,6.28,6.35,6.27,6.33,255100.0,5.4638,5.5247,5.4551,5.5073,255100.0
2009-05-22 10:20:00,6.33,6.4,6.31,6.36,358100.0,5.5073,5.5682,5.4899,5.5334,358100.0
2009-05-22 10:30:00,6.36,6.36,6.29,6.32,399900.0,5.5334,5.5334,5.4725,5.4986,399900.0
2009-05-22 10:40:00,6.32,6.37,6.32,6.33,198300.0,5.4986,5.5421,5.4986,5.5073,198300.0
2009-05-22 10:50:00,6.34,6.34,6.3,6.31,362800.0,5.516,5.516,5.4812,5.4899,362800.0
2009-05-22 11:00:00,6.31,6.32,6.28,6.3,331100.0,5.4899,5.4986,5.4638,5.4812,331100.0
2009-05-22 11:10:00,6.31,6.33,6.28,6.33,197900.0,5.4899,5.5073,5.4638,5.5073,197900.0
2009-05-22 11:20:00,6.33,6.33,6.3,6.3,142600.0,5.5073,5.5073,5.4812,5.4812,142600.0
2009-05-22 11:30:00,6.3,6.32,6.3,6.3,158100.0,5.4812,5.4986,5.4812,5.4812,158100.0
2009-05-22 11:40:00,6.31,6.31,6.29,6.31,102400.0,5.4899,5.4899,5.4725,5.4899,102400.0
2009-05-22 11:50:00,6.31,6.31,6.29,6.3,173000.0,5.4899,5.4899,5.4725,5.4812,173000.0
2009-05-22 12:00:00,6.31,6.33,6.3,6.31,119400.0,5.4899,5.5073,5.4812,5.4899,119400.0
2009-05-22 12:10:00,6.3,6.31,6.28,6.28,102300.0,5.4812,5.4899,5.4638,5.4638,102300.0
2009-05-22 12:20:00,6.28,6.29,6.26,6.26,138800.0,5.4638,5.4725,5.4464,5.4464,138800.0
2009-05-22 12:30:00,6.26,6.27,6.24,6.26,191800.0,5.4464,5.4551,5.429,5.4464,191800.0
2009-05-22 12:40:00,6.25,6.26,6.24,6.24,126900.0,5.4377,5.4464,5.429,5.429,126900.0
2009-05-22 12:50:00,6.25,6.27,6.24,6.27,94300.0,5.4377,5.4551,5.429,5.4551,94300.0
2009-05-22 13:00:00,6.27,6.27,6.24,6.25,112000.0,5.4551,5.4551,5.429,5.4377,112000.0
2009-05-22 13:10:00,6.24,6.25,6.24,6.24,133000.0,5.429,5.4377,5.429,5.429,133000.0
2009-05-22 13:20:00,6.24,6.25,6.2,6.2,85000.0,5.429,5.4377,5.3942,5.3942,85000.0
2009-05-22 13:30:00,6.2,6.21,6.14,6.18,459000.0,5.3942,5.4029,5.342,5.3768,459000.0
2009-05-22 13:40:00,6.18,6.22,6.17,6.22,167300.0,5.3768,5.4116,5.3681,5.4116,167300.0
2009-05-22 13:50:00,6.22,6.22,6.17,6.2,141100.0,5.4116,5.4116,5.3681,5.3942,141100.0
2009-05-22 14:00:00,6.2,6.22,6.2,6.2,135300.0,5.3942,5.4116,5.3942,5.3942,135300.0
2009-05-22 14:10:00,6.21,6.21,6.19,6.21,192200.0,5.4029,5.4029,5.3855,5.4029,192200.0
2009-05-22 14:20:00,6.2,6.22,6.17,6.21,111900.0,5.3942,5.4116,5.3681,5.4029,111900.0
2009-05-22 14:30:00,6.21,6.22,6.2,6.2,115300.0,5.4029,5.4116,5.3942,5.3942,115300.0
2009-05-22 14:40:00,6.2,6.22,6.2,6.2,125200.0,5.3942,5.4116,5.3942,5.3942,125200.0
2009-05-22 14:50:00,6.2,6.21,6.19,6.21,163600.0,5.3942,5.4029,5.3855,5.4029,163600.0
2009-05-22 15:00:00,6.2,6.21,6.2,6.21,99600.0,5.3942,5.4029,5.3942,5.4029,99600.0
2009-05-22 15:10:00,6.2,6.23,6.19,6.2,218100.0,5.3942,5.4203,5.3855,5.3942,218100.0
2009-05-22 15:20:00,6.2,6.21,6.19,6.21,201100.0,5.3942,5.4029,5.3855,5.4029,201100.0
2009-05-22 15:30:00,6.2,6.24,6.2,6.21,175800.0,5.3942,5.429,5.3942,5.4029,175800.0
2009-05-22 15:40:00,6.21,6.23,6.2,6.21,197000.0,5.4029,5.4203,5.3942,5.4029,197000.0
2009-05-22 15:50:00,6.21,6.21,6.2,6.21,374400.0,5.4029,5.4029,5.3942,5.4029,374400.0
2009-05-26 09:30:00,6.19,6.36,6.19,6.32,494300.0,5.3855,5.5334,5.3855,5.4986,494300.0
2009-05-26 09:40:00,6.33,6.34,6.26,6.28,304600.0,5.5073,5.516,5.4464,5.4638,304600.0
2009-05-26 09:50:00,6.28,6.28,6.21,6.22,331400.0,5.4638,5.4638,5.4029,5.4116,331400.0
2009-05-26 10:00:00,6.23,6.27,6.22,6.25,584600.0,5.4203,5.4551,5.4116,5.4377,584600.0
2009-05-26 10:10:00,6.26,6.29,6.25,6.26,674200.0,5.4464,5.4725,5.4377,5.4464,674200.0
2009-05-26 10:20:00,6.25,6.26,6.24,6.26,403500.0,5.4377,5.4464,5.429,5.4464,403500.0
2009-05-26 10:30:00,6.26,6.27,6.24,6.26,589000.0,5.4464,5.4551,5.429,5.4464,589000.0
2009-05-26 10:40:00,6.25,6.28,6.25,6.26,232900.0,5.4377,5.4638,5.4377,5.4464,232900.0
2009-05-26 10:50:00,6.26,6.26,6.23,6.24,289000.0,5.4464,5.4464,5.4203,5.429,289000.0
2009-05-26 11:00:00,6.24,6.27,6.2,6.23,1390000.0,5.429,5.4551,5.3942,5.4203,1390000.0
2009-05-26 11:10:00,6.23,6.28,6.23,6.28,157600.0,5.4203,5.4638,5.4203,5.4638,157600.0
2009-05-26 11:20:00,6.28,6.28,6.26,6.28,132400.0,5.4638,5.4638,5.4464,5.4638,132400.0
2009-05-26 11:30:00,6.28,6.28,6.23,6.23,117600.0,5.4638,5.4638,5.4203,5.4203,117600.0
2009-05-26 11:40:00,6.24,6.26,6.23,6.23,127900.0,5.429,5.4464,5.4203,5.4203,127900.0
2009-05-26 11:50:00,6.23,6.24,6.22,6.24,107500.0,5.4203,5.429,5.4116,5.429,107500.0
2009-05-26 12:00:00,6.23,6.26,6.23,6.24,80800.0,5.4203,5.4464,5.4203,5.429,80800.0
2009-05-26 12:10:00,6.24,6.25,6.23,6.24,141000.0,5.429,5.4377,5.4203,5.429,141000.0
2009-05-26 12:20:00,6.24,6.26,6.23,6.24,169300.0,5.429,5.4464,5.4203,5.429,169300.0
2009-05-26 12:30:00,6.24,6.25,6.2,6.2,424600.0,5.429,5.4377,5.3942,5.3942,424600.0
2009-05-26 12:40:00,6.2,6.25,6.2,6.25,119200.0,5.3942,5.4377,5.3942,5.4377,119200.0
2009-05-26 12:50:00,6.25,6.25,6.2,6.21,192300.0,5.4377,5.4377,5.3942,5.4029,192300.0
2009-05-26 13:00:00,6.21,6.24,6.19,6.19,155600.0,5.4029,5.429,5.3855,5.3855,155600.0
2009-05-26 13:10:00,6.19,6.22,6.18,6.2,110400.0,5.3855,5.4116,5.3768,5.3942,110400.0
2009-05-26 13:20:00,6.2,6.2,6.18,6.18,80000.0,5.3942,5.3942,5.3768,5.3768,80000.0
2009-05-26 13:30:00,6.19,6.2,6.18,6.19,77900.0,5.3855,5.3942,5.3768,5.3855,77900.0
2009-05-26 13:40:00,6.18,6.2,6.18,6.19,63200.0,5.3768,5.3942,5.3768,5.3855,63200.0
2009-05-26 13:50:00,6.2,6.21,6.19,6.21,33700.0,5.3942,5.4029,5.3855,5.4029,33700.0
2009-05-26 14:00:00,6.21,6.21,6.19,6.21,79700.0,5.4029,5.4029,5.3855,5.4029,79700.0
2009-05-26 14:10:00,6.21,6.21,6.18,6.18,88700.0,5.4029,5.4029,5.3768,5.3768,88700.0
2009-05-26 14:20:00,6.18,6.19,6.18,6.19,73200.0,5.3768,5.3855,5.3768,5.3855,73200.0
2009-05-26 14:30:00,6.18,6.2,6.18,6.19,131900.0,5.3768,5.3942,5.3768,5.3855,131900.0
2009-05-26 14:40:00,6.18,6.19,6.18,6.19,111600.0,5.3768,5.3855,5.3768,5.3855,111600.0
2009-05-26 14:50:00,6.19,6.19,6.15,6.17,409600.0,5.3855,5.3855,5.3507,5.3681,409600.0
2009-05-26 15:00:00,6.17,6.2,6.15,6.2,264600.0,5.3681,5.3942,5.3507,5.3942,264600.0
2009-05-26 15:10:00,6.19,6.22,6.16,6.19,238100.0,5.3855,5.4116,5.3594,5.3855,238100.0
2009-05-26 15:20:00,6.19,6.22,6.17,6.18,203100.0,5.3855,5.4116,5.3681,5.3768,203100.0
2009-05-26 15:30:00,6.19,6.22,6.17,6.22,210700.0,5.3855,5.4116,5.3681,5.4116,210700.0
2009-05-26 15:40:00,6.22,6.22,6.18,6.2,247500.0,5.4116,5.4116,5.3768,5.3942,247500.0
2009-05-26 15:50:00,6.2,6.25,6.2,6.23,429700.0,5.3942,5.4377,5.3942,5.4203,429700.0
2009-05-27 09:30:00,6.28,6.36,6.05,6.05,453800.0,5.4638,5.5334,5.2637,5.2637,453800.0
2009-05-27 09:40:00,6.05,6.06,5.87,5.95,1561100.0,5.2637,5.2724,5.107,5.1767,1561100.0
2009-05-27 09:50:00,5.94,5.98,5.89,5.95,580400.0,5.168,5.2028,5.1244,5.1767,580400.0
2009-05-27 10:00:00,5.95,5.96,5.88,5.92,647900.0,5.1767,5.1854,5.1157,5.1505,647900.0
2009-05-27 10:10:00,5.93,5.96,5.91,5.92,954300.0,5.1592,5.1854,5.1418,5.1505,954300.0
2009-05-27 10:20:00,5.92,5.93,5.85,5.88,768600.0,5.1505,5.1592,5.0896,5.1157,768600.0
2009-05-27 10:30:00,5.88,5.9,5.83,5.84,686100.0,5.1157,5.1331,5.0722,5.0809,686100.0
2009-05-27 10:40:00,5.84,5.84,5.73,5.76,1411700.0,5.0809,5.0809,4.9852,5.0113,1411700.0
2009-05-27 10:50:00,5.76,5.77,5.73,5.73,631400.0,5.0113,5.02,4.9852,4.9852,631400.0
2009-05-27 11:00:00,5.73,5.74,5.64,5.68,1037200.0,4.9852,4.9939,4.9069,4.9417,1037200.0
2009-05-27 11:10:00,5.68,5.76,5.64,5.65,801200.0,4.9417,5.0113,4.9069,4.9156,801200.0
2009-05-27 11:20:00,5.64,5.68,5.61,5.65,1189900.0,4.9069,4.9417,4.8808,4.9156,1189900.0
2009-05-27 11:30:00,5.65,5.67,5.59,5.61,919300.0,4.9156,4.933,4.8634,4.8808,919300.0
2009-05-27 11:40:00,5.61,5.67,5.58,5.66,579400.0,4.8808,4.933,4.8547,4.9243,579400.0
2009-05-27 11:50:00,5.67,5.69,5.64,5.67,308200.0,4.933,4.9504,4.9069,4.933,308200.0
2009-05-27 12:00:00,5.67,5.7,5.67,5.69,279900.0,4.933,4.9591,4.933,4.9504,279900.0
2009-05-27 12:10:00,5.69,5.7,5.68,5.7,319400.0,4.9504,4.9591,4.9417,4.9591,319400.0
2009-05-27 12:20:00,5.7,5.7,5.62,5.65,570600.0,4.9591,4.9591,4.8895,4.9156,570600.0
2009-05-27 12:30:00,5.65,5.67,5.64,5.66,477300.0,4.9156,4.933,4.9069,4.9243,477300.0
2009-05-27 12:40:00,5.66,5.68,5.65,5.66,313800.0,4.9243,4.9417,4.9156,4.9243,313800.0
2009-05-27 12:50:00,5.67,5.71,5.66,5.69,699600.0,4.933,4.9678,4.9243,4.9504,699600.0
2009-05-27 13:00:00,5.69,5.7,5.68,5.69,236300.0,4.9504,4.9591,4.9417,4.9504,236300.0
2009-05-27 13:10:00,5.69,5.7,5.67,5.7,526400.0,4.9504,4.9591,4.933,4.9591,526400.0
2009-05-27 13:20:00,5.7,5.74,5.68,5.73,434000.0,4.9591,4.9939,4.9417,4.9852,434000.0
2009-05-27 13:30:00,5.73,5.74,5.65,5.67,684600.0,4.9852,4.9939,4.9156,4.933,684600.0
2009-05-27 13:40:00,5.67,5.69,5.64,5.65,424600.0,4.933,4.9504,4.9069,4.9156,424600.0
2009-05-27 13:50:00,5.65,5.66,5.62,5.64,468200.0,4.9156,4.9243,4.8895,4.9069,468200.0
2009-05-27 14:00:00,5.63,5.64,5.6,5.61,402300.0,4.8982,4.9069,4.8721,4.8808,402300.0
2009-05-27 14:10:00,5.61,5.63,5.59,5.6,749700.0,4.8808,4.8982,4.8634,4.8721,749700.0
2009-05-27 14:20:00,5.59,5.6,5.53,5.55,694500.0,4.8634,4.8721,4.8112,4.8286,694500.0
2009-05-27 14:30:00,5.56,5.62,5.53,5.62,1256100.0,4.8373,4.8895,4.8112,4.8895,1256100.0
2009-05-27 14:40:00,5.62,5.64,5.6,5.63,355400.0,4.8895,4.9069,4.8721,4.8982,355400.0
2009-05-27 14:50:00,5.62,5.63,5.56,5.56,520900.0,4.8895,4.8982,4.8373,4.8373,520900.0
2009-05-27 15:00:00,5.56,5.61,5.56,5.58,378600.0,4.8373,4.8808,4.8373,4.8547,378600.0
2009-05-27 15:10:00,5.58,5.6,5.57,5.58,287700.0,4.8547,4.8721,4.846,4.8547,287700.0
2009-05-27 15:20:00,5.59,5.59,5.5,5.5,930300.0,4.8634,4.8634,4.7851,4.7851,930300.0
2009-05-27 15:30:00,5.51,5.54,5.5,5.51,721900.0,4.7938,4.8199,4.7851,4.7938,721900.0
2009-05-27 15:40:00,5.52,5.55,5.51,5.53,731900.0,4.8025,4.8286,4.7938,4.8112,731900.0
2009-05-27 15:50:00,5.52,5.56,5.48,5.54,2691300.0,4.8025,4.8373,4.7677,4.8199,2691300.0
2009-05-28 09:30:00,5.67,5.67,5.45,5.51,820500.0,4.933,4.933,4.7416,4.7938,820500.0
2009-05-28 09:40:00,5.51,5.56,5.48,5.56,1709300.0,4.7938,4.8373,4.7677,4.8373,1709300.0
2009-05-28 09:50:00,5.56,5.57,5.48,5.5,778800.0,4.8373,4.846,4.7677,4.7851,778800.0
2009-05-28 10:00:00,5.5,5.51,5.4,5.49,601600.0,4.7851,4.7938,4.6981,4.7764,601600.0
2009-05-28 10:10:00,5.49,5.56,5.46,5.56,419300.0,4.7764,4.8373,4.7503,4.8373,419300.0
2009-05-28 10:20:00,5.56,5.59,5.51,5.57,474200.0,4.8373,4.8634,4.7938,4.846,474200.0
2009-05-28 10:30:00,5.57,5.59,5.54,5.57,392500.0,4.846,4.8634,4.8199,4.846,392500.0
2009-05-28 10:40:00,5.57,5.58,5.53,5.55,280600.0,4.846,4.8547,4.8112,4.8286,280600.0
2009-05-28 10:50:00,5.56,5.58,5.54,5.57,211300.0,4.8373,4.8547,4.8199,4.846,211300.0
2009-05-28 11:00:00,5.57,5.59,5.54,5.56,447800.0,4.846,4.8634,4.8199,4.8373,447800.0
2009-05-28 11:10:00,5.57,5.57,5.53,5.53,331600.0,4.846,4.846,4.8112,4.8112,331600.0
2009-05-28 11:20:00,5.53,5.57,5.53,5.57,301500.0,4.8112,4.846,4.8112,4.846,301500.0
2009-05-28 11:30:00,5.56,5.57,5.54,5.55,140500.0,4.8373,4.846,4.8199,4.8286,140500.0
2009-05-28 11:40:00,5.55,5.57,5.53,5.57,219900.0,4.8286,4.846,4.8112,4.846,219900.0
2009-05-28 11:50:00,5.57,5.58,5.54,5.55,260700.0,4.846,4.8547,4.8199,4.8286,260700.0
2009-05-28 12:00:00,5.55,5.57,5.53,5.53,127800.0,4.8286,4.846,4.8112,4.8112,127800.0
2009-05-28 12:10:00,5.53,5.55,5.5,5.51,202300.0,4.8112,4.8286,4.7851,4.7938,202300.0
2009-05-28 12:20:00,5.51,5.51,5.49,5.51,179400.0,4.7938,4.7938,4.7764,4.7938,179400.0
2009-05-28 12:30:00,5.5,5.55,5.5,5.53,222200.0,4.7851,4.8286,4.7851,4.8112,222200.0
2009-05-28 12:40:00,5.53,5.54,5.51,5.52,169800.0,4.8112,4.8199,4.7938,4.8025,169800.0
2009-05-28 12:50:00,5.52,5.53,5.5,5.51,516600.0,4.8025,4.8112,4.7851,4.7938,516600.0
2009-05-28 13:00:00,5.51,5.54,5.51,5.53,227800.0,4.7938,4.8199,4.7938,4.8112,227800.0
2009-05-28 13:10:00,5.53,5.53,5.51,5.52,322400.0,4.8112,4.8112,4.7938,4.8025,322400.0
2009-05-28 13:20:00,5.51,5.53,5.48,5.48,401900.0,4.7938,4.8112,4.7677,4.7677,401900.0
2009-05-28 13:30:00,5.48,5.49,5.45,5.48,167500.0,4.7677,4.7764,4.7416,4.7677,167500.0
2009-05-28 13:40:00,5.47,5.49,5.45,5.47,670200.0,4.759,4.7764,4.7416,4.759,670200.0
2009-05-28 13:50:00,5.47,5.48,5.4,5.45,1625000.0,4.759,4.7677,4.6981,4.7416,1625000.0
2009-05-28 14:00:00,5.45,5.48,5.45,5.47,1397100.0,4.7416,4.7677,4.7416,4.759,1397100.0
2009-05-28 14:10:00,5.47,5.48,5.45,5.47,147100.0,4.759,4.7677,4.7416,4.759,147100.0
2009-05-28 14:20:00,5.47,5.48,5.46,5.47,173900.0,4.759,4.7677,4.7503,4.759,173900.0
2009-05-28 14:30:00,5.47,5.48,5.45,5.45,218600.0,4.759,4.7677,4.7416,4.7416,218600.0
2009-05-28 14:40:00,5.46,5.48,5.45,5.48,1053900.0,4.7503,4.7677,4.7416,4.7677,1053900.0
2009-05-28 14:50:00,5.48,5.5,5.45,5.48,611800.0,4.7677,4.7851,4.7416,4.7677,611800.0
2009-05-28 15:00:00,5.49,5.49,5.44,5.44,583400.0,4.7764,4.7764,4.7329,4.7329,583400.0
2009-05-28 15:10:00,5.45,5.46,5.4,5.45,712700.0,4.7416,4.7503,4.6981,4.7416,712700.0
2009-05-28 15:20:00,5.45,5.45,5.4,5.42,1169300.0,4.7416,4.7416,4.6981,4.7155,1169300.0
2009-05-28 15:30:00,5.43,5.46,5.41,5.46,369600.0,4.7242,4.7503,4.7068,4.7503,369600.0
2009-05-28 15:40:00,5.45,5.48,5.43,5.46,762800.0,4.7416,4.7677,4.7242,4.7503,762800.0
2009-05-28 15:50:00,5.47,5.51,5.46,5.51,1728500.0,4.759,4.7938,4.7503,4.7938,1728500.0
2009-05-29 09:30:00,5.5,5.5,5.43,5.47,3461400.0,4.7851,4.7851,4.7242,4.759,3461400.0
2009-05-29 09:40:00,5.47,5.61,5.45,5.6,7615800.0,4.759,4.8808,4.7416,4.8721,7615800.0
2009-05-29 09:50:00,5.61,5.65,5.55,5.58,965000.0,4.8808,4.9156,4.8286,4.8547,965000.0
2009-05-29 10:00:00,5.58,5.77,5.56,5.76,1363300.0,4.8547,5.02,4.8373,5.0113,1363300.0
2009-05-29 10:10:00,5.76,5.77,5.68,5.7,811400.0,5.0113,5.02,4.9417,4.9591,811400.0
2009-05-29 10:20:00,5.71,5.75,5.7,5.73,533800.0,4.9678,5.0026,4.9591,4.9852,533800.0
2009-05-29 10:30:00,5.74,5.74,5.64,5.65,1040200.0,4.9939,4.9939,4.9069,4.9156,1040200.0
2009-05-29 10:40:00,5.65,5.66,5.5,5.58,1368700.0,4.9156,4.9243,4.7851,4.8547,1368700.0
2009-05-29 10:50:00,5.57,5.61,5.55,5.58,336300.0,4.846,4.8808,4.8286,4.8547,336300.0
2009-05-29 11:00:00,5.59,5.59,5.53,5.56,436300.0,4.8634,4.8634,4.8112,4.8373,436300.0
2009-05-29 11:10:00,5.56,5.58,5.54,5.58,302800.0,4.8373,4.8547,4.8199,4.8547,302800.0
2009-05-29 11:20:00,5.58,5.62,5.57,5.58,438200.0,4.8547,4.8895,4.846,4.8547,438200.0
2009-05-29 11:30:00,5.58,5.6,5.54,5.56,666200.0,4.8547,4.8721,4.8199,4.8373,666200.0
2009-05-29 11:40:00,5.57,5.59,5.55,5.57,346800.0,4.846,4.8634,4.8286,4.846,346800.0
2009-05-29 11:50:00,5.57,5.58,5.53,5.55,583300.0,4.846,4.8547,4.8112,4.8286,583300.0
2009-05-29 12:00:00,5.54,5.56,5.54,5.55,444700.0,4.8199,4.8373,4.8199,4.8286,444700.0
2009-05-29 12:10:00,5.55,5.59,5.55,5.59,151200.0,4.8286,4.8634,4.8286,4.8634,151200.0
2009-05-29 12:20:00,5.59,5.63,5.58,5.62,274000.0,4.8634,4.8982,4.8547,4.8895,274000.0
2009-05-29 12:30:00,5.62,5.63,5.59,5.59,305600.0,4.8895,4.8982,4.8634,4.8634,305600.0
2009-05-29 12:40:00,5.6,5.61,5.57,5.6,373200.0,4.8721,4.8808,4.846,4.8721,373200.0
2009-05-29 12:50:00,5.6,5.6,5.59,5.6,127500.0,4.8721,4.8721,4.8634,4.8721,127500.0
2009-05-29 13:00:00,5.59,5.63,5.59,5.63,290600.0,4.8634,4.8982,4.8634,4.8982,290600.0
2009-05-29 13:10:00,5.63,5.66,5.63,5.65,354900.0,4.8982,4.9243,4.8982,4.9156,354900.0
2009-05-29 13:20:00,5.65,5.74,5.64,5.74,456900.0,4.9156,4.9939,4.9069,4.9939,456900.0
2009-05-29 13:30:00,5.74,5.76,5.68,5.7,623000.0,4.9939,5.0113,4.9417,4.9591,623000.0
2009-05-29 13:40:00,5.7,5.72,5.69,5.71,291400.0,4.9591,4.9765,4.9504,4.9678,291400.0
2009-05-29 13:50:00,5.71,5.76,5.7,5.76,884100.0,4.9678,5.0113,4.9591,5.0113,884100.0
2009-05-29 14:00:00,5.75,5.77,5.74,5.77,331700.0,5.0026,5.02,4.9939,5.02,331700.0
2009-05-29 14:10:00,5.76,5.77,5.71,5.72,292800.0,5.0113,5.02,4.9678,4.9765,292800.0
2009-05-29 14:20:00,5.71,5.72,5.68,5.69,511600.0,4.9678,4.9765,4.9417,4.9504,511600.0
2009-05-29 14:30:00,5.68,5.68,5.63,5.64,331500.0,4.9417,4.9417,4.8982,4.9069,331500.0
2009-05-29 14:40:00,5.63,5.67,5.6,5.67,400800.0,4.8982,4.933,4.8721,4.933,400800.0
2009-05-29 14:50:00,5.66,5.68,5.64,5.68,368800.0,4.9243,4.9417,4.9069,4.9417,368800.0
2009-05-29 15:00:00,5.68,5.75,5.67,5.71,835500.0,4.9417,5.0026,4.933,4.9678,835500.0
2009-05-29 15:10:00,5.7,5.73,5.7,5.72,312600.0,4.9591,4.9852,4.9591,4.9765,312600.0
2009-05-29 15:20:00,5.72,5.72,5.63,5.7,709800.0,4.9765,4.9765,4.8982,4.9591,709800.0
2009-05-29 15:30:00,5.7,5.8,5.66,5.8,1079200.0,4.9591,5.0461,4.9243,5.0461,1079200.0
2009-05-29 15:40:00,5.79,5.79,5.69,5.71,1101600.0,5.0374,5.0374,4.9504,4.9678,1101600.0
2009-05-29 15:50:00,5.71,5.8,5.7,5.79,2439700.0,4.9678,5.0461,4.9591,5.0374,2439700.0
2009-06-01 09:30:00,6.09,6.12,5.96,6.12,1151800.0,5.2985,5.3246,5.1854,5.3246,1151800.0
2009-06-01 09:40:00,6.12,6.29,6.12,6.24,884700.0,5.3246,5.4725,5.3246,5.429,884700.0
2009-06-01 09:50:00,6.25,6.26,6.13,6.14,1086900.0,5.4377,5.4464,5.3333,5.342,1086900.0
2009-06-01 10:00:00,6.14,6.24,6.13,6.2,367500.0,5.342,5.429,5.3333,5.3942,367500.0
2009-06-01 10:10:00,6.2,6.26,6.19,6.25,426100.0,5.3942,5.4464,5.3855,5.4377,426100.0
2009-06-01 10:20:00,6.25,6.27,6.23,6.25,421100.0,5.4377,5.4551,5.4203,5.4377,421100.0
2009-06-01 10:30:00,6.25,6.28,6.24,6.27,653300.0,5.4377,5.4638,5.429,5.4551,653300.0
2009-06-01 10:40:00,6.27,6.36,6.25,6.34,630700.0,5.4551,5.5334,5.4377,5.516,630700.0
2009-06-01 10:50:00,6.33,6.39,6.32,6.38,377300.0,5.5073,5.5595,5.4986,5.5508,377300.0
2009-06-01 11:00:00,6.38,6.44,6.37,6.42,391200.0,5.5508,5.603,5.5421,5.5856,391200.0
2009-06-01 11:10:00,6.42,6.43,6.36,6.37,624500.0,5.5856,5.5943,5.5334,5.5421,624500.0
2009-06-01 11:20:00,6.37,6.38,6.31,6.35,493400.0,5.5421,5.5508,5.4899,5.5247,493400.0
2009-06-01 11:30:00,6.35,6.35,6.29,6.29,337500.0,5.5247,5.5247,5.4725,5.4725,337500.0
2009-06-01 11:40:00,6.29,6.3,6.24,6.3,467200.0,5.4725,5.4812,5.429,5.4812,467200.0
2009-06-01 11:50:00,6.29,6.3,6.26,6.3,213000.0,5.4725,5.4812,5.4464,5.4812,213000.0
2009-06-01 12:00:00,6.3,6.3,6.27,6.3,188900.0,5.4812,5.4812,5.4551,5.4812,188900.0
2009-06-01 12:10:00,6.3,6.3,6.27,6.29,161600.0,5.4812,5.4812,5.4551,5.4725,161600.0
2009-06-01 12:20:00,6.3,6.3,6.28,6.28,64900.0,5.4812,5.4812,5.4638,5.4638,64900.0
2009-06-01 12:30:00,6.28,6.29,6.26,6.26,129200.0,5.4638,5.4725,5.4464,5.4464,129200.0
2009-06-01 12:40:00,6.26,6.3,6.26,6.3,164900.0,5.4464,5.4812,5.4464,5.4812,164900.0
2009-06-01 12:50:00,6.29,6.35,6.29,6.33,555000.0,5.4725,5.5247,5.4725,5.5073,555000.0
2009-06-01 13:00:00,6.34,6.35,6.33,6.34,191500.0,5.516,5.5247,5.5073,5.516,191500.0
2009-06-01 13:10:00,6.35,6.38,6.34,6.37,395300.0,5.5247,5.5508,5.516,5.5421,395300.0
2009-06-01 13:20:00,6.37,6.39,6.36,6.39,144800.0,5.5421,5.5595,5.5334,5.5595,144800.0
2009-06-01 13:30:00,6.39,6.39,6.36,6.37,273900.0,5.5595,5.5595,5.5334,5.5421,273900.0
2009-06-01 13:40:00,6.37,6.42,6.37,6.41,394400.0,5.5421,5.5856,5.5421,5.5769,394400.0
2009-06-01 13:50:00,6.41,6.45,6.4,6.45,366300.0,5.5769,5.6117,5.5682,5.6117,366300.0
2009-06-01 14:00:00,6.45,6.47,6.43,6.45,269800.0,5.6117,5.6291,5.5943,5.6117,269800.0
2009-06-01 14:10:00,6.45,6.45,6.44,6.44,146400.0,5.6117,5.6117,5.603,5.603,146400.0
2009-06-01 14:20:00,6.44,6.46,6.43,6.43,300600.0,5.603,5.6204,5.5943,5.5943,300600.0
2009-06-01 14:30:00,6.43,6.45,6.41,6.45,243100.0,5.5943,5.6117,5.5769,5.6117,243100.0
2009-06-01 14:40:00,6.45,6.47,6.43,6.47,268400.0,5.6117,5.6291,5.5943,5.6291,268400.0
2009-06-01 14:50:00,6.47,6.47,6.38,6.43,360300.0,5.6291,5.6291,5.5508,5.5943,360300.0
2009-06-01 15:00:00,6.43,6.45,6.41,6.43,214900.0,5.5943,5.6117,5.5769,5.5943,214900.0
2009-06-01 15:10:00,6.43,6.44,6.35,6.39,232200.0,5.5943,5.603,5.5247,5.5595,232200.0
2009-06-01 15:20:00,6.38,6.43,6.38,6.43,213000.0,5.5508,5.5943,5.5508,5.5943,213000.0
2009-06-01 15:30:00,6.43,6.44,6.4,6.42,540200.0,5.5943,5.603,5.5682,5.5856,540200.0
2009-06-01 15:40:00,6.43,6.43,6.39,6.4,434600.0,5.5943,5.5943,5.5595,5.5682,434600.0
2009-06-01 15:50:00,6.39,6.43,6.39,6.42,829000.0,5.5595,5.5943,5.5595,5.5856,829000.0
2009-06-02 09:30:00,6.63,6.86,6.5,6.85,996600.0,5.7683,5.9684,5.6552,5.9597,996600.0
2009-06-02 09:40:00,6.86,6.93,6.8,6.83,1236400.0,5.9684,6.0293,5.9162,5.9423,1236400.0
2009-06-02 09:50:00,6.84,6.87,6.72,6.73,1042000.0,5.951,5.9771,5.8466,5.8553,1042000.0
2009-06-02 10:00:00,6.73,6.84,6.72,6.84,626500.0,5.8553,5.951,5.8466,5.951,626500.0
2009-06-02 10:10:00,6.84,6.87,6.83,6.87,329700.0,5.951,5.9771,5.9423,5.9771,329700.0
2009-06-02 10:20:00,6.87,6.93,6.86,6.93,624000.0,5.9771,6.0293,5.9684,6.0293,624000.0
2009-06-02 10:30:00,6.92,6.98,6.91,6.98,684800.0,6.0206,6.0728,6.0119,6.0728,684800.0
2009-06-02 10:40:00,6.98,7.05,6.97,7.04,1318700.0,6.0728,6.1337,6.0641,6.125,1318700.0
2009-06-02 10:50:00,7.03,7.05,6.99,7.03,570000.0,6.1163,6.1337,6.0815,6.1163,570000.0
2009-06-02 11:00:00,7.03,7.09,7.0,7.01,558300.0,6.1163,6.1685,6.0902,6.0989,558300.0
2009-06-02 11:10:00,7.01,7.02,6.97,7.01,580900.0,6.0989,6.1076,6.0641,6.0989,580900.0
2009-06-02 11:20:00,7.0,7.06,6.97,7.0,337800.0,6.0902,6.1424,6.0641,6.0902,337800.0
2009-06-02 11:30:00,7.0,7.0,6.92,6.93,449700.0,6.0902,6.0902,6.0206,6.0293,449700.0
2009-06-02 11:40:00,6.93,6.97,6.92,6.96,177400.0,6.0293,6.0641,6.0206,6.0554,177400.0
2009-06-02 11:50:00,6.95,7.0,6.95,6.99,202100.0,6.0467,6.0902,6.0467,6.0815,202100.0
2009-06-02 12:00:00,6.99,7.0,6.98,6.99,233400.0,6.0815,6.0902,6.0728,6.0815,233400.0
2009-06-02 12:10:00,6.98,6.99,6.96,6.96,292200.0,6.0728,6.0815,6.0554,6.0554,292200.0
2009-06-02 12:20:00,6.97,6.97,6.93,6.93,178000.0,6.0641,6.0641,6.0293,6.0293,178000.0
2009-06-02 12:30:00,6.93,6.96,6.89,6.95,267700.0,6.0293,6.0554,5.9945,6.0467,267700.0
2009-06-02 12:40:00,6.96,6.97,6.95,6.97,125600.0,6.0554,6.0641,6.0467,6.0641,125600.0
2009-06-02 12:50:00,6.97,7.0,6.94,6.98,570200.0,6.0641,6.0902,6.038,6.0728,570200.0
2009-06-02 13:00:00,6.98,6.99,6.92,6.93,292400.0,6.0728,6.0815,6.0206,6.0293,292400.0
2009-06-02 13:10:00,6.92,6.93,6.92,6.92,70100.0,6.0206,6.0293,6.0206,6.0206,70100.0
2009-06-02 13:20:00,6.92,6.97,6.92,6.95,233500.0,6.0206,6.0641,6.0206,6.0467,233500.0
2009-06-02 13:30:00,6.96,6.98,6.95,6.96,68900.0,6.0554,6.0728,6.0467,6.0554,68900.0
2009-06-02 13:40:00,6.95,6.99,6.95,6.95,150500.0,6.0467,6.0815,6.0467,6.0467,150500.0
2009-06-02 13:50:00,6.95,6.97,6.93,6.95,196400.0,6.0467,6.0641,6.0293,6.0467,196400.0
2009-06-02 14:00:00,6.95,6.96,6.93,6.95,119000.0,6.0467,6.0554,6.0293,6.0467,119000.0
2009-06-02 14:10:00,6.96,6.97,6.93,6.97,149100.0,6.0554,6.0641,6.0293,6.0641,149100.0
2009-06-02 14:20:00,6.97,6.97,6.95,6.95,107800.0,6.0641,6.0641,6.0467,6.0467,107800.0
2009-06-02 14:30:00,6.95,6.96,6.94,6.95,99200.0,6.0467,6.0554,6.038,6.0467,99200.0
2009-06-02 14:40:00,6.94,6.99,6.94,6.95,184900.0,6.038,6.0815,6.038,6.0467,184900.0
2009-06-02 14:50:00,6.95,6.95,6.93,6.93,147500.0,6.0467,6.0467,6.0293,6.0293,147500.0
2009-06-02 15:00:00,6.92,6.95,6.92,6.94,127800.0,6.0206,6.0467,6.0206,6.038,127800.0
2009-06-02 15:10:00,6.95,6.97,6.91,6.91,388300.0,6.0467,6.0641,6.0119,6.0119,388300.0
2009-06-02 15:20:00,6.91,6.97,6.9,6.92,258900.0,6.0119,6.0641,6.0032,6.0206,258900.0
2009-06-02 15:30:00,6.92,6.93,6.87,6.89,689900.0,6.0206,6.0293,5.9771,5.9945,689900.0
2009-06-02 15:40:00,6.89,6.93,6.89,6.93,417700.0,5.9945,6.0293,5.9945,6.0293,417700.0
2009-06-02 15:50:00,6.93,6.94,6.85,6.88,558300.0,6.0293,6.038,5.9597,5.9858,558300.0
2009-06-03 09:30:00,6.71,6.81,6.67,6.71,518300.0,5.8379,5.9249,5.8031,5.8379,518300.0
2009-06-03 09:40:00,6.72,6.72,6.66,6.7,398200.0,5.8466,5.8466,5.7944,5.8292,398200.0
2009-06-03 09:50:00,6.69,6.77,6.64,6.75,693900.0,5.8205,5.8901,5.777,5.8727,693900.0
2009-06-03 10:00:00,6.75,6.83,6.71,6.8,461800.0,5.8727,5.9423,5.8379,5.9162,461800.0
2009-06-03 10:10:00,6.8,6.84,6.75,6.76,231500.0,5.9162,5.951,5.8727,5.8814,231500.0
2009-06-03 10:20:00,6.76,6.8,6.71,6.8,278800.0,5.8814,5.9162,5.8379,5.9162,278800.0
2009-06-03 10:30:00,6.8,7.02,6.79,7.01,741100.0,5.9162,6.1076,5.9075,6.0989,741100.0
2009-06-03 10:40:00,7.0,7.05,6.95,7.0,822800.0,6.0902,6.1337,6.0467,6.0902,822800.0
2009-06-03 10:50:00,7.0,7.03,6.98,6.99,385300.0,6.0902,6.1163,6.0728,6.0815,385300.0
2009-06-03 11:00:00,6.99,7.0,6.95,6.96,165500.0,6.0815,6.0902,6.0467,6.0554,165500.0
2009-06-03 11:10:00,6.95,7.0,6.91,7.0,255500.0,6.0467,6.0902,6.0119,6.0902,255500.0
2009-06-03 11:20:00,7.0,7.0,6.95,6.97,253500.0,6.0902,6.0902,6.0467,6.0641,253500.0
2009-06-03 11:30:00,6.97,7.03,6.96,7.02,421600.0,6.0641,6.1163,6.0554,6.1076,421600.0
2009-06-03 11:40:00,7.02,7.07,7.01,7.06,821000.0,6.1076,6.1511,6.0989,6.1424,821000.0
2009-06-03 11:50:00,7.06,7.08,7.05,7.05,416100.0,6.1424,6.1598,6.1337,6.1337,416100.0
2009-06-03 12:00:00,7.05,7.13,7.03,7.13,694100.0,6.1337,6.2033,6.1163,6.2033,694100.0
2009-06-03 12:10:00,7.13,7.16,7.12,7.14,443800.0,6.2033,6.2294,6.1946,6.212,443800.0
2009-06-03 12:20:00,7.14,7.15,7.1,7.1,547100.0,6.212,6.2207,6.1772,6.1772,547100.0
2009-06-03 12:30:00,7.1,7.15,7.08,7.14,481600.0,6.1772,6.2207,6.1598,6.212,481600.0
2009-06-03 12:40:00,7.15,7.21,7.14,7.19,860200.0,6.2207,6.2729,6.212,6.2555,860200.0
2009-06-03 12:50:00,7.2,7.2,7.15,7.15,336700.0,6.2642,6.2642,6.2207,6.2207,336700.0
2009-06-03 13:00:00,7.15,7.16,7.12,7.13,411300.0,6.2207,6.2294,6.1946,6.2033,411300.0
2009-06-03 13:10:00,7.13,7.18,7.13,7.16,425300.0,6.2033,6.2468,6.2033,6.2294,425300.0
2009-06-03 13:20:00,7.17,7.17,7.14,7.15,260200.0,6.2381,6.2381,6.212,6.2207,260200.0
2009-06-03 13:30:00,7.16,7.16,7.15,7.16,164300.0,6.2294,6.2294,6.2207,6.2294,164300.0
2009-06-03 13:40:00,7.16,7.16,7.14,7.15,330100.0,6.2294,6.2294,6.212,6.2207,330100.0
2009-06-03 13:50:00,7.15,7.16,7.14,7.15,375700.0,6.2207,6.2294,6.212,6.2207,375700.0
2009-06-03 14:00:00,7.15,7.18,7.14,7.17,491300.0,6.2207,6.2468,6.212,6.2381,491300.0
2009-06-03 14:10:00,7.16,7.2,7.16,7.2,352500.0,6.2294,6.2642,6.2294,6.2642,352500.0
2009-06-03 14:20:00,7.2,7.24,7.19,7.22,396800.0,6.2642,6.299,6.2555,6.2816,396800.0
2009-06-03 14:30:00,7.22,7.23,7.2,7.2,323500.0,6.2816,6.2903,6.2642,6.2642,323500.0
2009-06-03 14:40:00,7.21,7.21,7.19,7.19,417600.0,6.2729,6.2729,6.2555,6.2555,417600.0
2009-06-03 14:50:00,7.19,7.22,7.19,7.21,435400.0,6.2555,6.2816,6.2555,6.2729,435400.0
2009-06-03 15:00:00,7.21,7.22,7.19,7.21,447600.0,6.2729,6.2816,6.2555,6.2729,447600.0
2009-06-03 15:10:00,7.21,7.22,7.16,7.19,435900.0,6.2729,6.2816,6.2294,6.2555,435900.0
2009-06-03 15:20:00,7.18,7.19,7.12,7.13,465600.0,6.2468,6.2555,6.1946,6.2033,465600.0
2009-06-03 15:30:00,7.12,7.15,7.07,7.14,743800.0,6.1946,6.2207,6.1511,6.212,743800.0
2009-06-03 15:40:00,7.14,7.23,7.14,7.22,1131200.0,6.212,6.2903,6.212,6.2816,1131200.0
2009-06-03 15:50:00,7.22,7.24,7.19,7.21,1062600.0,6.2816,6.299,6.2555,6.2729,1062600.0
2009-06-04 09:30:00,7.14,7.18,7.0,7.01,503900.0,6.212,6.2468,6.0902,6.0989,503900.0
2009-06-04 09:40:00,7.01,7.12,7.01,7.04,495300.0,6.0989,6.1946,6.0989,6.125,495300.0
2009-06-04 09:50:00,7.03,7.12,7.02,7.12,445000.0,6.1163,6.1946,6.1076,6.1946,445000.0
2009-06-04 10:00:00,7.12,7.12,7.03,7.06,446300.0,6.1946,6.1946,6.1163,6.1424,446300.0
2009-06-04 10:10:00,7.06,7.1,7.04,7.05,471000.0,6.1424,6.1772,6.125,6.1337,471000.0
2009-06-04 10:20:00,7.05,7.08,7.03,7.05,868300.0,6.1337,6.1598,6.1163,6.1337,868300.0
2009-06-04 10:30:00,7.05,7.06,6.98,6.98,378100.0,6.1337,6.1424,6.0728,6.0728,378100.0
2009-06-04 10:40:00,6.98,7.05,6.91,7.03,531300.0,6.0728,6.1337,6.0119,6.1163,531300.0
2009-06-04 10:50:00,7.03,7.05,7.0,7.04,292800.0,6.1163,6.1337,6.0902,6.125,292800.0
2009-06-04 11:00:00,7.03,7.09,7.03,7.06,217800.0,6.1163,6.1685,6.1163,6.1424,217800.0
2009-06-04 11:10:00,7.07,7.09,7.04,7.09,282100.0,6.1511,6.1685,6.125,6.1685,282100.0
2009-06-04 11:20:00,7.09,7.12,7.07,7.12,345600.0,6.1685,6.1946,6.1511,6.1946,345600.0
2009-06-04 11:30:00,7.11,7.12,7.02,7.05,200900.0,6.1859,6.1946,6.1076,6.1337,200900.0
2009-06-04 11:40:00,7.05,7.15,7.05,7.12,420100.0,6.1337,6.2207,6.1337,6.1946,420100.0
2009-06-04 11:50:00,7.13,7.15,7.11,7.14,268600.0,6.2033,6.2207,6.1859,6.212,268600.0
2009-06-04 12:00:00,7.14,7.2,7.12,7.16,902900.0,6.212,6.2642,6.1946,6.2294,902900.0
2009-06-04 12:10:00,7.16,7.17,7.15,7.16,420300.0,6.2294,6.2381,6.2207,6.2294,420300.0
2009-06-04 12:20:00,7.15,7.16,7.13,7.13,232500.0,6.2207,6.2294,6.2033,6.2033,232500.0
2009-06-04 12:30:00,7.14,7.15,7.11,7.12,191700.0,6.212,6.2207,6.1859,6.1946,191700.0
2009-06-04 12:40:00,7.13,7.13,7.07,7.09,434600.0,6.2033,6.2033,6.1511,6.1685,434600.0
2009-06-04 12:50:00,7.1,7.11,7.08,7.09,120700.0,6.1772,6.1859,6.1598,6.1685,120700.0
2009-06-04 13:00:00,7.1,7.1,7.09,7.09,120000.0,6.1772,6.1772,6.1685,6.1685,120000.0
2009-06-04 13:10:00,7.09,7.11,7.09,7.1,227600.0,6.1685,6.1859,6.1685,6.1772,227600.0
2009-06-04 13:20:00,7.11,7.14,7.07,7.09,301700.0,6.1859,6.212,6.1511,6.1685,301700.0
2009-06-04 13:30:00,7.1,7.14,7.09,7.13,405600.0,6.1772,6.212,6.1685,6.2033,405600.0
2009-06-04 13:40:00,7.13,7.13,7.07,7.1,278600.0,6.2033,6.2033,6.1511,6.1772,278600.0
2009-06-04 13:50:00,7.1,7.1,7.06,7.08,154400.0,6.1772,6.1772,6.1424,6.1598,154400.0
2009-06-04 14:00:00,7.08,7.08,7.05,7.07,104300.0,6.1598,6.1598,6.1337,6.1511,104300.0
2009-06-04 14:10:00,7.08,7.08,7.03,7.06,144600.0,6.1598,6.1598,6.1163,6.1424,144600.0
2009-06-04 14:20:00,7.06,7.07,7.05,7.06,95900.0,6.1424,6.1511,6.1337,6.1424,95900.0
2009-06-04 14:30:00,7.05,7.07,7.04,7.04,187200.0,6.1337,6.1511,6.125,6.125,187200.0
2009-06-04 14:40:00,7.05,7.1,7.04,7.09,310100.0,6.1337,6.1772,6.125,6.1685,310100.0
2009-06-04 14:50:00,7.09,7.09,7.04,7.05,423000.0,6.1685,6.1685,6.125,6.1337,423000.0
2009-06-04 15:00:00,7.05,7.06,7.02,7.06,380300.0,6.1337,6.1424,6.1076,6.1424,380300.0
2009-06-04 15:10:00,7.06,7.08,7.05,7.08,168600.0,6.1424,6.1598,6.1337,6.1598,168600.0
2009-06-04 15:20:00,7.08,7.09,7.07,7.08,189300.0,6.1598,6.1685,6.1511,6.1598,189300.0
2009-06-04 15:30:00,7.08,7.12,7.06,7.12,341300.0,6.1598,6.1946,6.1424,6.1946,341300.0
2009-06-04 15:40:00,7.12,7.12,7.08,7.08,346200.0,6.1946,6.1946,6.1598,6.1598,346200.0
2009-06-04 15:50:00,7.08,7.17,7.07,7.15,901800.0,6.1598,6.2381,6.1511,6.2207,901800.0
2009-06-05 09:30:00,7.2,7.25,7.16,7.19,430400.0,6.2642,6.3077,6.2294,6.2555,430400.0
2009-06-05 09:40:00,7.2,7.21,7.02,7.04,577700.0,6.2642,6.2729,6.1076,6.125,577700.0
2009-06-05 09:50:00,7.04,7.08,6.95,6.97,1010000.0,6.125,6.1598,6.0467,6.0641,1010000.0
2009-06-05 10:00:00,6.98,7.02,6.94,6.99,263800.0,6.0728,6.1076,6.038,6.0815,263800.0
2009-06-05 10:10:00,6.99,7.02,6.97,6.98,318000.0,6.0815,6.1076,6.0641,6.0728,318000.0
2009-06-05 10:20:00,6.99,7.0,6.96,6.96,249500.0,6.0815,6.0902,6.0554,6.0554,249500.0
2009-06-05 10:30:00,6.96,7.0,6.94,7.0,387400.0,6.0554,6.0902,6.038,6.0902,387400.0
2009-06-05 10:40:00,6.99,7.0,6.96,6.96,169800.0,6.0815,6.0902,6.0554,6.0554,169800.0
2009-06-05 10:50:00,6.97,6.99,6.95,6.99,200100.0,6.0641,6.0815,6.0467,6.0815,200100.0
2009-06-05 11:00:00,6.99,7.0,6.97,7.0,202500.0,6.0815,6.0902,6.0641,6.0902,202500.0
2009-06-05 11:10:00,6.99,6.99,6.96,6.97,87200.0,6.0815,6.0815,6.0554,6.0641,87200.0
2009-06-05 11:20:00,6.97,6.99,6.97,6.99,204400.0,6.0641,6.0815,6.0641,6.0815,204400.0
2009-06-05 11:30:00,6.98,6.99,6.91,6.92,300400.0,6.0728,6.0815,6.0119,6.0206,300400.0
2009-06-05 11:40:00,6.92,6.92,6.88,6.9,327300.0,6.0206,6.0206,5.9858,6.0032,327300.0
2009-06-05 11:50:00,6.9,6.91,6.87,6.89,185900.0,6.0032,6.0119,5.9771,5.9945,185900.0
2009-06-05 12:00:00,6.88,6.89,6.85,6.89,197200.0,5.9858,5.9945,5.9597,5.9945,197200.0
2009-06-05 12:10:00,6.89,6.92,6.86,6.92,121400.0,5.9945,6.0206,5.9684,6.0206,121400.0
2009-06-05 12:20:00,6.91,6.93,6.9,6.92,94100.0,6.0119,6.0293,6.0032,6.0206,94100.0
2009-06-05 12:30:00,6.92,6.93,6.89,6.93,122700.0,6.0206,6.0293,5.9945,6.0293,122700.0
2009-06-05 12:40:00,6.92,6.94,6.92,6.94,51300.0,6.0206,6.038,6.0206,6.038,51300.0
2009-06-05 12:50:00,6.93,6.96,6.92,6.95,86200.0,6.0293,6.0554,6.0206,6.0467,86200.0
2009-06-05 13:00:00,6.95,6.96,6.95,6.95,118100.0,6.0467,6.0554,6.0467,6.0467,118100.0
2009-06-05 13:10:00,6.95,6.99,6.95,6.99,170300.0,6.0467,6.0815,6.0467,6.0815,170300.0
2009-06-05 13:20:00,6.98,6.99,6.96,6.97,74800.0,6.0728,6.0815,6.0554,6.0641,74800.0
2009-06-05 13:30:00,6.97,7.01,6.97,6.99,412600.0,6.0641,6.0989,6.0641,6.0815,412600.0
2009-06-05 13:40:00,7.0,7.05,6.99,7.02,193200.0,6.0902,6.1337,6.0815,6.1076,193200.0
2009-06-05 13:50:00,7.02,7.03,6.98,7.0,145700.0,6.1076,6.1163,6.0728,6.0902,145700.0
2009-06-05 14:00:00,7.0,7.01,6.99,7.0,128900.0,6.0902,6.0989,6.0815,6.0902,128900.0
2009-06-05 14:10:00,7.0,7.02,6.99,7.01,131800.0,6.0902,6.1076,6.0815,6.0989,131800.0
2009-06-05 14:20:00,7.0,7.03,6.99,7.0,107900.0,6.0902,6.1163,6.0815,6.0902,107900.0
2009-06-05 14:30:00,6.99,7.02,6.99,7.01,118700.0,6.0815,6.1076,6.0815,6.0989,118700.0
2009-06-05 14:40:00,7.01,7.04,7.01,7.02,105200.0,6.0989,6.125,6.0989,6.1076,105200.0
2009-06-05 14:50:00,7.02,7.04,7.01,7.01,161500.0,6.1076,6.125,6.0989,6.0989,161500.0
2009-06-05 15:00:00,7.01,7.03,6.99,7.01,317400.0,6.0989,6.1163,6.0815,6.0989,317400.0
2009-06-05 15:10:00,7.01,7.01,6.99,7.01,270900.0,6.0989,6.0989,6.0815,6.0989,270900.0
2009-06-05 15:20:00,7.0,7.02,7.0,7.0,292600.0,6.0902,6.1076,6.0902,6.0902,292600.0
2009-06-05 15:30:00,7.0,7.03,7.0,7.02,237400.0,6.0902,6.1163,6.0902,6.1076,237400.0
2009-06-05 15:40:00,7.03,7.03,6.99,7.01,546200.0,6.1163,6.1163,6.0815,6.0989,546200.0
2009-06-05 15:50:00,7.01,7.03,7.0,7.01,537100.0,6.0989,6.1163,6.0902,6.0989,537100.0
2009-06-08 09:30:00,6.78,6.94,6.78,6.89,285400.0,5.8988,6.038,5.8988,5.9945,285400.0
2009-06-08 09:40:00,6.89,6.91,6.76,6.77,364000.0,5.9945,6.0119,5.8814,5.8901,364000.0
2009-06-08 09:50:00,6.77,6.78,6.71,6.74,416400.0,5.8901,5.8988,5.8379,5.864,416400.0
2009-06-08 10:00:00,6.74,6.78,6.64,6.68,552800.0,5.864,5.8988,5.777,5.8118,552800.0
2009-06-08 10:10:00,6.67,6.69,6.61,6.62,254200.0,5.8031,5.8205,5.7509,5.7596,254200.0
2009-06-08 10:20:00,6.62,6.63,6.59,6.61,301400.0,5.7596,5.7683,5.7335,5.7509,301400.0
2009-06-08 10:30:00,6.6,6.74,6.6,6.73,241600.0,5.7422,5.864,5.7422,5.8553,241600.0
2009-06-08 10:40:00,6.74,6.76,6.7,6.73,349800.0,5.864,5.8814,5.8292,5.8553,349800.0
2009-06-08 10:50:00,6.73,6.74,6.68,6.69,277000.0,5.8553,5.864,5.8118,5.8205,277000.0
2009-06-08 11:00:00,6.69,6.7,6.64,6.64,159400.0,5.8205,5.8292,5.777,5.777,159400.0
2009-06-08 11:10:00,6.64,6.66,6.64,6.65,127500.0,5.777,5.7944,5.777,5.7857,127500.0
2009-06-08 11:20:00,6.65,6.66,6.62,6.63,93300.0,5.7857,5.7944,5.7596,5.7683,93300.0
2009-06-08 11:30:00,6.63,6.69,6.62,6.69,129800.0,5.7683,5.8205,5.7596,5.8205,129800.0
2009-06-08 11:40:00,6.69,6.76,6.68,6.72,427400.0,5.8205,5.8814,5.8118,5.8466,427400.0
2009-06-08 11:50:00,6.72,6.74,6.7,6.72,152200.0,5.8466,5.864,5.8292,5.8466,152200.0
2009-06-08 12:00:00,6.73,6.74,6.7,6.73,82500.0,5.8553,5.864,5.8292,5.8553,82500.0
2009-06-08 12:10:00,6.73,6.73,6.69,6.7,200800.0,5.8553,5.8553,5.8205,5.8292,200800.0
2009-06-08 12:20:00,6.71,6.72,6.7,6.71,83400.0,5.8379,5.8466,5.8292,5.8379,83400.0
2009-06-08 12:30:00,6.71,6.74,6.7,6.72,100800.0,5.8379,5.864,5.8292,5.8466,100800.0
2009-06-08 12:40:00,6.73,6.73,6.7,6.72,63000.0,5.8553,5.8553,5.8292,5.8466,63000.0
2009-06-08 12:50:00,6.71,6.74,6.71,6.72,144800.0,5.8379,5.864,5.8379,5.8466,144800.0
2009-06-08 13:00:00,6.72,6.73,6.71,6.71,68200.0,5.8466,5.8553,5.8379,5.8379,68200.0
2009-06-08 13:10:00,6.72,6.73,6.71,6.72,79800.0,5.8466,5.8553,5.8379,5.8466,79800.0
2009-06-08 13:20:00,6.72,6.73,6.71,6.72,60800.0,5.8466,5.8553,5.8379,5.8466,60800.0
2009-06-08 13:30:00,6.72,6.74,6.71,6.72,59300.0,5.8466,5.864,5.8379,5.8466,59300.0
2009-06-08 13:40:00,6.72,6.78,6.72,6.77,195600.0,5.8466,5.8988,5.8466,5.8901,195600.0
2009-06-08 13:50:00,6.77,6.77,6.73,6.74,64600.0,5.8901,5.8901,5.8553,5.864,64600.0
2009-06-08 14:00:00,6.74,6.75,6.73,6.74,37400.0,5.864,5.8727,5.8553,5.864,37400.0
2009-06-08 14:10:00,6.73,6.74,6.71,6.72,93400.0,5.8553,5.864,5.8379,5.8466,93400.0
2009-06-08 14:20:00,6.72,6.74,6.71,6.73,129700.0,5.8466,5.864,5.8379,5.8553,129700.0
2009-06-08 14:30:00,6.74,6.75,6.72,6.72,116400.0,5.864,5.8727,5.8466,5.8466,116400.0
2009-06-08 14:40:00,6.72,6.73,6.71,6.72,171100.0,5.8466,5.8553,5.8379,5.8466,171100.0
2009-06-08 14:50:00,6.72,6.73,6.7,6.71,96500.0,5.8466,5.8553,5.8292,5.8379,96500.0
2009-06-08 15:00:00,6.71,6.73,6.7,6.72,383600.0,5.8379,5.8553,5.8292,5.8466,383600.0
2009-06-08 15:10:00,6.71,6.73,6.7,6.73,131500.0,5.8379,5.8553,5.8292,5.8553,131500.0
2009-06-08 15:20:00,6.73,6.76,6.72,6.72,197100.0,5.8553,5.8814,5.8466,5.8466,197100.0
2009-06-08 15:30:00,6.72,6.77,6.7,6.71,366600.0,5.8466,5.8901,5.8292,5.8379,366600.0
2009-06-08 15:40:00,6.71,6.73,6.69,6.71,433900.0,5.8379,5.8553,5.8205,5.8379,433900.0
2009-06-08 15:50:00,6.7,6.75,6.69,6.73,690100.0,5.8292,5.8727,5.8205,5.8553,690100.0
2009-06-09 09:30:00,6.85,6.85,6.68,6.71,446500.0,5.9597,5.9597,5.8118,5.8379,446500.0
2009-06-09 09:40:00,6.72,6.79,6.68,6.77,299300.0,5.8466,5.9075,5.8118,5.8901,299300.0
2009-06-09 09:50:00,6.77,6.83,6.74,6.79,313500.0,5.8901,5.9423,5.864,5.9075,313500.0
2009-06-09 10:00:00,6.8,6.85,6.78,6.84,129000.0,5.9162,5.9597,5.8988,5.951,129000.0
2009-06-09 10:10:00,6.83,6.89,6.83,6.87,172700.0,5.9423,5.9945,5.9423,5.9771,172700.0
2009-06-09 10:20:00,6.87,6.88,6.8,6.83,219100.0,5.9771,5.9858,5.9162,5.9423,219100.0
2009-06-09 10:30:00,6.83,6.84,6.74,6.74,189600.0,5.9423,5.951,5.864,5.864,189600.0
2009-06-09 10:40:00,6.74,6.81,6.74,6.75,157000.0,5.864,5.9249,5.864,5.8727,157000.0
2009-06-09 10:50:00,6.74,6.76,6.74,6.76,51800.0,5.864,5.8814,5.864,5.8814,51800.0
2009-06-09 11:00:00,6.75,6.77,6.75,6.76,68100.0,5.8727,5.8901,5.8727,5.8814,68100.0
2009-06-09 11:10:00,6.76,6.76,6.75,6.75,47700.0,5.8814,5.8814,5.8727,5.8727,47700.0
2009-06-09 11:20:00,6.76,6.78,6.75,6.77,154200.0,5.8814,5.8988,5.8727,5.8901,154200.0
2009-06-09 11:30:00,6.77,6.84,6.77,6.82,163600.0,5.8901,5.951,5.8901,5.9336,163600.0
2009-06-09 11:40:00,6.82,6.84,6.81,6.82,236900.0,5.9336,5.951,5.9249,5.9336,236900.0
2009-06-09 11:50:00,6.81,6.83,6.81,6.83,173400.0,5.9249,5.9423,5.9249,5.9423,173400.0
2009-06-09 12:00:00,6.82,6.84,6.82,6.84,134100.0,5.9336,5.951,5.9336,5.951,134100.0
2009-06-09 12:10:00,6.84,6.85,6.83,6.84,28100.0,5.951,5.9597,5.9423,5.951,28100.0
2009-06-09 12:20:00,6.85,6.89,6.84,6.88,95800.0,5.9597,5.9945,5.951,5.9858,95800.0
2009-06-09 12:30:00,6.89,6.89,6.87,6.88,194400.0,5.9945,5.9945,5.9771,5.9858,194400.0
2009-06-09 12:40:00,6.87,6.89,6.87,6.89,79200.0,5.9771,5.9945,5.9771,5.9945,79200.0
2009-06-09 12:50:00,6.89,6.89,6.88,6.89,56800.0,5.9945,5.9945,5.9858,5.9945,56800.0
2009-06-09 13:00:00,6.89,6.89,6.87,6.87,75200.0,5.9945,5.9945,5.9771,5.9771,75200.0
2009-06-09 13:10:00,6.87,6.89,6.86,6.89,159300.0,5.9771,5.9945,5.9684,5.9945,159300.0
2009-06-09 13:20:00,6.88,6.91,6.87,6.91,117600.0,5.9858,6.0119,5.9771,6.0119,117600.0
2009-06-09 13:30:00,6.91,6.91,6.88,6.9,82300.0,6.0119,6.0119,5.9858,6.0032,82300.0
2009-06-09 13:40:00,6.9,6.91,6.88,6.88,41000.0,6.0032,6.0119,5.9858,5.9858,41000.0
2009-06-09 13:50:00,6.88,6.91,6.88,6.89,76700.0,5.9858,6.0119,5.9858,5.9945,76700.0
2009-06-09 14:00:00,6.89,6.9,6.89,6.89,84500.0,5.9945,6.0032,5.9945,5.9945,84500.0
2009-06-09 14:10:00,6.89,6.9,6.89,6.9,277900.0,5.9945,6.0032,5.9945,6.0032,277900.0
2009-06-09 14:20:00,6.9,6.9,6.86,6.87,141700.0,6.0032,6.0032,5.9684,5.9771,141700.0
2009-06-09 14:30:00,6.87,6.89,6.87,6.89,56100.0,5.9771,5.9945,5.9771,5.9945,56100.0
2009-06-09 14:40:00,6.89,6.89,6.83,6.86,161100.0,5.9945,5.9945,5.9423,5.9684,161100.0
2009-06-09 14:50:00,6.86,6.88,6.84,6.86,95300.0,5.9684,5.9858,5.951,5.9684,95300.0
2009-06-09 15:00:00,6.86,6.87,6.85,6.86,73000.0,5.9684,5.9771,5.9597,5.9684,73000.0
2009-06-09 15:10:00,6.86,6.87,6.85,6.87,138200.0,5.9684,5.9771,5.9597,5.9771,138200.0
2009-06-09 15:20:00,6.87,6.9,6.86,6.88,153200.0,5.9771,6.0032,5.9684,5.9858,153200.0
2009-06-09 15:30:00,6.88,6.9,6.86,6.87,155800.0,5.9858,6.0032,5.9684,5.9771,155800.0
2009-06-09 15:40:00,6.87,6.89,6.86,6.86,116000.0,5.9771,5.9945,5.9684,5.9684,116000.0
2009-06-09 15:50:00,6.87,6.9,6.86,6.87,299800.0,5.9771,6.0032,5.9684,5.9771,299800.0
2009-06-10 09:30:00,6.9,6.9,6.6,6.65,779800.0,6.0032,6.0032,5.7422,5.7857,779800.0
2009-06-10 09:40:00,6.65,6.66,6.55,6.59,850300.0,5.7857,5.7944,5.6987,5.7335,850300.0
2009-06-10 09:50:00,6.58,6.6,6.52,6.56,1037800.0,5.7248,5.7422,5.6726,5.7074,1037800.0
2009-06-10 10:00:00,6.6,6.6,6.43,6.49,980300.0,5.7422,5.7422,5.5943,5.6465,980300.0
2009-06-10 10:10:00,6.49,6.5,6.38,6.47,767600.0,5.6465,5.6552,5.5508,5.6291,767600.0
2009-06-10 10:20:00,6.47,6.61,6.47,6.6,848900.0,5.6291,5.7509,5.6291,5.7422,848900.0
2009-06-10 10:30:00,6.61,6.63,6.51,6.52,681600.0,5.7509,5.7683,5.6639,5.6726,681600.0
2009-06-10 10:40:00,6.53,6.6,6.53,6.6,211500.0,5.6813,5.7422,5.6813,5.7422,211500.0
2009-06-10 10:50:00,6.6,6.63,6.58,6.62,361900.0,5.7422,5.7683,5.7248,5.7596,361900.0
2009-06-10 11:00:00,6.63,6.65,6.6,6.65,155000.0,5.7683,5.7857,5.7422,5.7857,155000.0
2009-06-10 11:10:00,6.64,6.65,6.6,6.62,142100.0,5.777,5.7857,5.7422,5.7596,142100.0
2009-06-10 11:20:00,6.63,6.64,6.61,6.61,209200.0,5.7683,5.777,5.7509,5.7509,209200.0
2009-06-10 11:30:00,6.62,6.63,6.58,6.6,266700.0,5.7596,5.7683,5.7248,5.7422,266700.0
2009-06-10 11:40:00,6.6,6.6,6.54,6.58,262000.0,5.7422,5.7422,5.69,5.7248,262000.0
2009-06-10 11:50:00,6.58,6.6,6.58,6.58,104900.0,5.7248,5.7422,5.7248,5.7248,104900.0
2009-06-10 12:00:00,6.58,6.59,6.54,6.57,219900.0,5.7248,5.7335,5.69,5.7161,219900.0
2009-06-10 12:10:00,6.57,6.62,6.56,6.62,144200.0,5.7161,5.7596,5.7074,5.7596,144200.0
2009-06-10 12:20:00,6.62,6.62,6.58,6.6,275600.0,5.7596,5.7596,5.7248,5.7422,275600.0
2009-06-10 12:30:00,6.6,6.6,6.57,6.57,111100.0,5.7422,5.7422,5.7161,5.7161,111100.0
2009-06-10 12:40:00,6.58,6.59,6.55,6.55,192300.0,5.7248,5.7335,5.6987,5.6987,192300.0
2009-06-10 12:50:00,6.56,6.57,6.51,6.51,146200.0,5.7074,5.7161,5.6639,5.6639,146200.0
2009-06-10 13:00:00,6.51,6.53,6.5,6.5,450500.0,5.6639,5.6813,5.6552,5.6552,450500.0
2009-06-10 13:10:00,6.51,6.52,6.47,6.49,908300.0,5.6639,5.6726,5.6291,5.6465,908300.0
2009-06-10 13:20:00,6.5,6.53,6.49,6.51,219000.0,5.6552,5.6813,5.6465,5.6639,219000.0
2009-06-10 13:30:00,6.5,6.51,6.47,6.51,230800.0,5.6552,5.6639,5.6291,5.6639,230800.0
2009-06-10 13:40:00,6.51,6.51,6.49,6.51,331800.0,5.6639,5.6639,5.6465,5.6639,331800.0
2009-06-10 13:50:00,6.5,6.54,6.5,6.54,85200.0,5.6552,5.69,5.6552,5.69,85200.0
2009-06-10 14:00:00,6.53,6.54,6.51,6.54,112400.0,5.6813,5.69,5.6639,5.69,112400.0
2009-06-10 14:10:00,6.53,6.59,6.53,6.58,520900.0,5.6813,5.7335,5.6813,5.7248,520900.0
2009-06-10 14:20:00,6.58,6.62,6.57,6.58,347700.0,5.7248,5.7596,5.7161,5.7248,347700.0
2009-06-10 14:30:00,6.58,6.6,6.56,6.6,241300.0,5.7248,5.7422,5.7074,5.7422,241300.0
2009-06-10 14:40:00,6.6,6.64,6.57,6.61,445200.0,5.7422,5.777,5.7161,5.7509,445200.0
2009-06-10 14:50:00,6.61,6.68,6.61,6.63,343100.0,5.7509,5.8118,5.7509,5.7683,343100.0
2009-06-10 15:00:00,6.62,6.64,6.56,6.57,284200.0,5.7596,5.777,5.7074,5.7161,284200.0
2009-06-10 15:10:00,6.56,6.58,6.55,6.57,255500.0,5.7074,5.7248,5.6987,5.7161,255500.0
2009-06-10 15:20:00,6.58,6.58,6.52,6.55,383700.0,5.7248,5.7248,5.6726,5.6987,383700.0
2009-06-10 15:30:00,6.55,6.58,6.54,6.56,417900.0,5.6987,5.7248,5.69,5.7074,417900.0
2009-06-10 15:40:00,6.56,6.57,6.54,6.57,392100.0,5.7074,5.7161,5.69,5.7161,392100.0
2009-06-10 15:50:00,6.56,6.57,6.54,6.56,968800.0,5.7074,5.7161,5.69,5.7074,968800.0
2009-06-11 09:30:00,6.46,6.5,6.25,6.27,697700.0,5.6204,5.6552,5.4377,5.4551,697700.0
2009-06-11 09:40:00,6.27,6.44,6.25,6.41,800700.0,5.4551,5.603,5.4377,5.5769,800700.0
2009-06-11 09:50:00,6.41,6.54,6.4,6.5,705700.0,5.5769,5.69,5.5682,5.6552,705700.0
2009-06-11 10:00:00,6.5,6.73,6.49,6.64,827100.0,5.6552,5.8553,5.6465,5.777,827100.0
2009-06-11 10:10:00,6.65,6.69,6.61,6.65,380800.0,5.7857,5.8205,5.7509,5.7857,380800.0
2009-06-11 10:20:00,6.66,6.77,6.65,6.73,481800.0,5.7944,5.8901,5.7857,5.8553,481800.0
2009-06-11 10:30:00,6.74,6.74,6.56,6.62,548000.0,5.864,5.864,5.7074,5.7596,548000.0
2009-06-11 10:40:00,6.63,6.64,6.55,6.63,236700.0,5.7683,5.777,5.6987,5.7683,236700.0
2009-06-11 10:50:00,6.63,6.63,6.54,6.56,306900.0,5.7683,5.7683,5.69,5.7074,306900.0
2009-06-11 11:00:00,6.56,6.56,6.46,6.48,463400.0,5.7074,5.7074,5.6204,5.6378,463400.0
2009-06-11 11:10:00,6.48,6.52,6.47,6.51,180600.0,5.6378,5.6726,5.6291,5.6639,180600.0
2009-06-11 11:20:00,6.5,6.51,6.49,6.51,126900.0,5.6552,5.6639,5.6465,5.6639,126900.0
2009-06-11 11:30:00,6.51,6.54,6.49,6.54,186000.0,5.6639,5.69,5.6465,5.69,186000.0
2009-06-11 11:40:00,6.54,6.54,6.5,6.53,166400.0,5.69,5.69,5.6552,5.6813,166400.0
2009-06-11 11:50:00,6.53,6.54,6.51,6.52,94400.0,5.6813,5.69,5.6639,5.6726,94400.0
2009-06-11 12:00:00,6.53,6.53,6.5,6.51,256100.0,5.6813,5.6813,5.6552,5.6639,256100.0
2009-06-11 12:10:00,6.52,6.54,6.5,6.51,83900.0,5.6726,5.69,5.6552,5.6639,83900.0
2009-06-11 12:20:00,6.51,6.53,6.51,6.52,58000.0,5.6639,5.6813,5.6639,5.6726,58000.0
2009-06-11 12:30:00,6.52,6.53,6.52,6.53,30300.0,5.6726,5.6813,5.6726,5.6813,30300.0
2009-06-11 12:40:00,6.53,6.53,6.5,6.51,82700.0,5.6813,5.6813,5.6552,5.6639,82700.0
2009-06-11 12:50:00,6.51,6.53,6.5,6.52,82900.0,5.6639,5.6813,5.6552,5.6726,82900.0
2009-06-11 13:00:00,6.52,6.58,6.52,6.54,122400.0,5.6726,5.7248,5.6726,5.69,122400.0
2009-06-11 13:10:00,6.54,6.58,6.53,6.58,78100.0,5.69,5.7248,5.6813,5.7248,78100.0
2009-06-11 13:20:00,6.58,6.63,6.57,6.6,175700.0,5.7248,5.7683,5.7161,5.7422,175700.0
2009-06-11 13:30:00,6.59,6.64,6.59,6.61,188700.0,5.7335,5.777,5.7335,5.7509,188700.0
2009-06-11 13:40:00,6.62,6.63,6.58,6.59,85900.0,5.7596,5.7683,5.7248,5.7335,85900.0
2009-06-11 13:50:00,6.6,6.63,6.56,6.59,112600.0,5.7422,5.7683,5.7074,5.7335,112600.0
2009-06-11 14:00:00,6.6,6.62,6.56,6.56,97400.0,5.7422,5.7596,5.7074,5.7074,97400.0
2009-06-11 14:10:00,6.56,6.61,6.56,6.59,129800.0,5.7074,5.7509,5.7074,5.7335,129800.0
2009-06-11 14:20:00,6.59,6.61,6.57,6.6,48000.0,5.7335,5.7509,5.7161,5.7422,48000.0
2009-06-11 14:30:00,6.6,6.61,6.55,6.57,125700.0,5.7422,5.7509,5.6987,5.7161,125700.0
2009-06-11 14:40:00,6.57,6.62,6.56,6.61,232500.0,5.7161,5.7596,5.7074,5.7509,232500.0
2009-06-11 14:50:00,6.62,6.68,6.61,6.66,867700.0,5.7596,5.8118,5.7509,5.7944,867700.0
2009-06-11 15:00:00,6.66,6.68,6.62,6.64,204200.0,5.7944,5.8118,5.7596,5.777,204200.0
2009-06-11 15:10:00,6.65,6.69,6.61,6.66,255600.0,5.7857,5.8205,5.7509,5.7944,255600.0
2009-06-11 15:20:00,6.67,6.72,6.64,6.72,517700.0,5.8031,5.8466,5.777,5.8466,517700.0
2009-06-11 15:30:00,6.72,6.72,6.65,6.68,408000.0,5.8466,5.8466,5.7857,5.8118,408000.0
2009-06-11 15:40:00,6.67,6.71,6.67,6.7,533000.0,5.8031,5.8379,5.8031,5.8292,533000.0
2009-06-11 15:50:00,6.7,6.7,6.65,6.66,535200.0,5.8292,5.8292,5.7857,5.7944,535200.0
2009-06-12 09:30:00,6.68,6.74,6.45,6.63,973300.0,5.8118,5.864,5.6117,5.7683,973300.0
2009-06-12 09:40:00,6.63,6.63,6.51,6.6,469100.0,5.7683,5.7683,5.6639,5.7422,469100.0
2009-06-12 09:50:00,6.61,6.61,6.49,6.51,562500.0,5.7509,5.7509,5.6465,5.6639,562500.0
2009-06-12 10:00:00,6.51,6.57,6.46,6.57,595200.0,5.6639,5.7161,5.6204,5.7161,595200.0
2009-06-12 10:10:00,6.57,6.58,6.48,6.49,531900.0,5.7161,5.7248,5.6378,5.6465,531900.0
2009-06-12 10:20:00,6.5,6.52,6.48,6.51,580500.0,5.6552,5.6726,5.6378,5.6639,580500.0
2009-06-12 10:30:00,6.51,6.56,6.5,6.5,245100.0,5.6639,5.7074,5.6552,5.6552,245100.0
2009-06-12 10:40:00,6.51,6.53,6.5,6.51,162300.0,5.6639,5.6813,5.6552,5.6639,162300.0
2009-06-12 10:50:00,6.52,6.52,6.51,6.51,267100.0,5.6726,5.6726,5.6639,5.6639,267100.0
2009-06-12 11:00:00,6.51,6.52,6.47,6.49,478600.0,5.6639,5.6726,5.6291,5.6465,478600.0
2009-06-12 11:10:00,6.49,6.52,6.49,6.5,176400.0,5.6465,5.6726,5.6465,5.6552,176400.0
2009-06-12 11:20:00,6.5,6.54,6.49,6.51,341700.0,5.6552,5.69,5.6465,5.6639,341700.0
2009-06-12 11:30:00,6.52,6.57,6.5,6.5,176600.0,5.6726,5.7161,5.6552,5.6552,176600.0
2009-06-12 11:40:00,6.5,6.51,6.49,6.49,169100.0,5.6552,5.6639,5.6465,5.6465,169100.0
2009-06-12 11:50:00,6.49,6.51,6.49,6.5,60400.0,5.6465,5.6639,5.6465,5.6552,60400.0
2009-06-12 12:00:00,6.5,6.53,6.5,6.52,194200.0,5.6552,5.6813,5.6552,5.6726,194200.0
2009-06-12 12:10:00,6.51,6.56,6.5,6.53,164900.0,5.6639,5.7074,5.6552,5.6813,164900.0
2009-06-12 12:20:00,6.53,6.53,6.5,6.5,37500.0,5.6813,5.6813,5.6552,5.6552,37500.0
2009-06-12 12:30:00,6.5,6.51,6.5,6.5,44500.0,5.6552,5.6639,5.6552,5.6552,44500.0
2009-06-12 12:40:00,6.5,6.53,6.5,6.53,68400.0,5.6552,5.6813,5.6552,5.6813,68400.0
2009-06-12 12:50:00,6.52,6.54,6.51,6.51,78500.0,5.6726,5.69,5.6639,5.6639,78500.0
2009-06-12 13:00:00,6.52,6.52,6.49,6.51,151600.0,5.6726,5.6726,5.6465,5.6639,151600.0
2009-06-12 13:10:00,6.51,6.53,6.5,6.51,45800.0,5.6639,5.6813,5.6552,5.6639,45800.0
2009-06-12 13:20:00,6.51,6.52,6.5,6.5,74900.0,5.6639,5.6726,5.6552,5.6552,74900.0
2009-06-12 13:30:00,6.5,6.51,6.5,6.51,67100.0,5.6552,5.6639,5.6552,5.6639,67100.0
2009-06-12 13:40:00,6.5,6.51,6.5,6.51,59900.0,5.6552,5.6639,5.6552,5.6639,59900.0
2009-06-12 13:50:00,6.51,6.52,6.5,6.5,59800.0,5.6639,5.6726,5.6552,5.6552,59800.0
2009-06-12 14:00:00,6.5,6.52,6.5,6.52,96400.0,5.6552,5.6726,5.6552,5.6726,96400.0
2009-06-12 14:10:00,6.52,6.52,6.5,6.5,77300.0,5.6726,5.6726,5.6552,5.6552,77300.0
2009-06-12 14:20:00,6.5,6.51,6.45,6.48,341700.0,5.6552,5.6639,5.6117,5.6378,341700.0
2009-06-12 14:30:00,6.48,6.5,6.47,6.48,182100.0,5.6378,5.6552,5.6291,5.6378,182100.0
2009-06-12 14:40:00,6.48,6.51,6.47,6.47,341000.0,5.6378,5.6639,5.6291,5.6291,341000.0
2009-06-12 14:50:00,6.48,6.48,6.46,6.47,110500.0,5.6378,5.6378,5.6204,5.6291,110500.0
2009-06-12 15:00:00,6.47,6.49,6.47,6.49,188100.0,5.6291,5.6465,5.6291,5.6465,188100.0
2009-06-12 15:10:00,6.48,6.49,6.46,6.46,304900.0,5.6378,5.6465,5.6204,5.6204,304900.0
2009-06-12 15:20:00,6.46,6.47,6.44,6.44,402500.0,5.6204,5.6291,5.603,5.603,402500.0
2009-06-12 15:30:00,6.45,6.45,6.4,6.4,315600.0,5.6117,5.6117,5.5682,5.5682,315600.0
2009-06-12 15:40:00,6.4,6.42,6.37,6.4,529100.0,5.5682,5.5856,5.5421,5.5682,529100.0
2009-06-12 15:50:00,6.41,6.44,6.39,6.4,971000.0,5.5769,5.603,5.5595,5.5682,971000.0
2009-06-15 09:30:00,6.2,6.3,6.12,6.14,830300.0,5.3942,5.4812,5.3246,5.342,830300.0
2009-06-15 09:40:00,6.15,6.16,6.06,6.07,592400.0,5.3507,5.3594,5.2724,5.2811,592400.0
2009-06-15 09:50:00,6.07,6.1,6.05,6.08,555800.0,5.2811,5.3072,5.2637,5.2898,555800.0
2009-06-15 10:00:00,6.07,6.09,6.04,6.08,478700.0,5.2811,5.2985,5.255,5.2898,478700.0
2009-06-15 10:10:00,6.09,6.14,6.07,6.14,438200.0,5.2985,5.342,5.2811,5.342,438200.0
2009-06-15 10:20:00,6.14,6.16,6.09,6.15,469900.0,5.342,5.3594,5.2985,5.3507,469900.0
2009-06-15 10:30:00,6.15,6.16,6.11,6.11,232800.0,5.3507,5.3594,5.3159,5.3159,232800.0
2009-06-15 10:40:00,6.11,6.13,6.09,6.09,275600.0,5.3159,5.3333,5.2985,5.2985,275600.0
2009-06-15 10:50:00,6.09,6.13,6.07,6.08,207000.0,5.2985,5.3333,5.2811,5.2898,207000.0
2009-06-15 11:00:00,6.08,6.09,6.05,6.06,238100.0,5.2898,5.2985,5.2637,5.2724,238100.0
2009-06-15 11:10:00,6.06,6.1,6.05,6.1,187900.0,5.2724,5.3072,5.2637,5.3072,187900.0
2009-06-15 11:20:00,6.1,6.1,6.06,6.06,136700.0,5.3072,5.3072,5.2724,5.2724,136700.0
2009-06-15 11:30:00,6.07,6.11,6.06,6.11,144800.0,5.2811,5.3159,5.2724,5.3159,144800.0
2009-06-15 11:40:00,6.12,6.14,6.11,6.11,152300.0,5.3246,5.342,5.3159,5.3159,152300.0
2009-06-15 11:50:00,6.11,6.13,6.11,6.12,103100.0,5.3159,5.3333,5.3159,5.3246,103100.0
2009-06-15 12:00:00,6.11,6.14,6.1,6.13,122900.0,5.3159,5.342,5.3072,5.3333,122900.0
2009-06-15 12:10:00,6.14,6.14,6.11,6.14,129600.0,5.342,5.342,5.3159,5.342,129600.0
2009-06-15 12:20:00,6.14,6.14,6.12,6.14,111500.0,5.342,5.342,5.3246,5.342,111500.0
2009-06-15 12:30:00,6.13,6.14,6.11,6.13,217900.0,5.3333,5.342,5.3159,5.3333,217900.0
2009-06-15 12:40:00,6.12,6.13,6.12,6.13,62700.0,5.3246,5.3333,5.3246,5.3333,62700.0
2009-06-15 12:50:00,6.13,6.13,6.12,6.13,204300.0,5.3333,5.3333,5.3246,5.3333,204300.0
2009-06-15 13:00:00,6.12,6.13,6.09,6.12,281000.0,5.3246,5.3333,5.2985,5.3246,281000.0
2009-06-15 13:10:00,6.12,6.15,6.11,6.12,217500.0,5.3246,5.3507,5.3159,5.3246,217500.0
2009-06-15 13:20:00,6.13,6.13,6.09,6.12,189200.0,5.3333,5.3333,5.2985,5.3246,189200.0
2009-06-15 13:30:00,6.12,6.12,6.09,6.12,85100.0,5.3246,5.3246,5.2985,5.3246,85100.0
2009-06-15 13:40:00,6.11,6.13,6.09,6.12,149900.0,5.3159,5.3333,5.2985,5.3246,149900.0
2009-06-15 13:50:00,6.11,6.12,6.09,6.1,165400.0,5.3159,5.3246,5.2985,5.3072,165400.0
2009-06-15 14:00:00,6.09,6.12,6.09,6.11,130100.0,5.2985,5.3246,5.2985,5.3159,130100.0
2009-06-15 14:10:00,6.11,6.12,6.09,6.09,152600.0,5.3159,5.3246,5.2985,5.2985,152600.0
2009-06-15 14:20:00,6.09,6.1,6.06,6.07,345400.0,5.2985,5.3072,5.2724,5.2811,345400.0
2009-06-15 14:30:00,6.07,6.08,6.06,6.08,114600.0,5.2811,5.2898,5.2724,5.2898,114600.0
2009-06-15 14:40:00,6.08,6.09,6.07,6.09,115700.0,5.2898,5.2985,5.2811,5.2985,115700.0
2009-06-15 14:50:00,6.08,6.09,6.03,6.04,347400.0,5.2898,5.2985,5.2463,5.255,347400.0
2009-06-15 15:00:00,6.04,6.06,6.03,6.05,210000.0,5.255,5.2724,5.2463,5.2637,210000.0
2009-06-15 15:10:00,6.05,6.09,6.05,6.07,219500.0,5.2637,5.2985,5.2637,5.2811,219500.0
2009-06-15 15:20:00,6.07,6.12,6.07,6.08,375100.0,5.2811,5.3246,5.2811,5.2898,375100.0
2009-06-15 15:30:00,6.08,6.11,6.07,6.1,441400.0,5.2898,5.3159,5.2811,5.3072,441400.0
2009-06-15 15:40:00,6.1,6.13,6.09,6.12,486000.0,5.3072,5.3333,5.2985,5.3246,486000.0
2009-06-15 15:50:00,6.12,6.13,6.07,6.09,798600.0,5.3246,5.3333,5.2811,5.2985,798600.0
2009-06-16 09:30:00,6.13,6.25,6.0,6.08,375900.0,5.3333,5.4377,5.2202,5.2898,375900.0
2009-06-16 09:40:00,6.08,6.2,6.05,6.2,440600.0,5.2898,5.3942,5.2637,5.3942,440600.0
2009-06-16 09:50:00,6.19,6.33,6.18,6.31,526400.0,5.3855,5.5073,5.3768,5.4899,526400.0
2009-06-16 10:00:00,6.31,6.43,6.31,6.39,877100.0,5.4899,5.5943,5.4899,5.5595,877100.0
2009-06-16 10:10:00,6.4,6.43,6.34,6.37,678500.0,5.5682,5.5943,5.516,5.5421,678500.0
2009-06-16 10:20:00,6.37,6.42,6.32,6.41,217500.0,5.5421,5.5856,5.4986,5.5769,217500.0
2009-06-16 10:30:00,6.42,6.42,6.34,6.41,240100.0,5.5856,5.5856,5.516,5.5769,240100.0
2009-06-16 10:40:00,6.4,6.45,6.39,6.43,305000.0,5.5682,5.6117,5.5595,5.5943,305000.0
2009-06-16 10:50:00,6.42,6.44,6.35,6.35,270800.0,5.5856,5.603,5.5247,5.5247,270800.0
2009-06-16 11:00:00,6.35,6.36,6.32,6.33,404100.0,5.5247,5.5334,5.4986,5.5073,404100.0
2009-06-16 11:10:00,6.34,6.37,6.33,6.36,103500.0,5.516,5.5421,5.5073,5.5334,103500.0
2009-06-16 11:20:00,6.36,6.39,6.32,6.39,281200.0,5.5334,5.5595,5.4986,5.5595,281200.0
2009-06-16 11:30:00,6.39,6.39,6.36,6.36,63600.0,5.5595,5.5595,5.5334,5.5334,63600.0
2009-06-16 11:40:00,6.36,6.37,6.3,6.3,116800.0,5.5334,5.5421,5.4812,5.4812,116800.0
2009-06-16 11:50:00,6.3,6.33,6.3,6.31,222000.0,5.4812,5.5073,5.4812,5.4899,222000.0
2009-06-16 12:00:00,6.31,6.32,6.22,6.22,299700.0,5.4899,5.4986,5.4116,5.4116,299700.0
2009-06-16 12:10:00,6.23,6.24,6.2,6.21,90800.0,5.4203,5.429,5.3942,5.4029,90800.0
2009-06-16 12:20:00,6.21,6.24,6.2,6.24,56100.0,5.4029,5.429,5.3942,5.429,56100.0
2009-06-16 12:30:00,6.23,6.3,6.23,6.24,224900.0,5.4203,5.4812,5.4203,5.429,224900.0
2009-06-16 12:40:00,6.24,6.25,6.16,6.17,379300.0,5.429,5.4377,5.3594,5.3681,379300.0
2009-06-16 12:50:00,6.18,6.18,6.13,6.13,156200.0,5.3768,5.3768,5.3333,5.3333,156200.0
2009-06-16 13:00:00,6.13,6.17,6.11,6.16,158100.0,5.3333,5.3681,5.3159,5.3594,158100.0
2009-06-16 13:10:00,6.17,6.17,6.11,6.12,140600.0,5.3681,5.3681,5.3159,5.3246,140600.0
2009-06-16 13:20:00,6.11,6.12,6.08,6.11,121500.0,5.3159,5.3246,5.2898,5.3159,121500.0
2009-06-16 13:30:00,6.1,6.11,6.07,6.08,206200.0,5.3072,5.3159,5.2811,5.2898,206200.0
2009-06-16 13:40:00,6.08,6.13,6.06,6.1,129800.0,5.2898,5.3333,5.2724,5.3072,129800.0
2009-06-16 13:50:00,6.1,6.11,6.1,6.11,43800.0,5.3072,5.3159,5.3072,5.3159,43800.0
2009-06-16 14:00:00,6.11,6.11,6.02,6.06,220100.0,5.3159,5.3159,5.2376,5.2724,220100.0
2009-06-16 14:10:00,6.05,6.09,6.05,6.09,78500.0,5.2637,5.2985,5.2637,5.2985,78500.0
2009-06-16 14:20:00,6.09,6.11,6.04,6.07,161900.0,5.2985,5.3159,5.255,5.2811,161900.0
2009-06-16 14:30:00,6.07,6.11,6.04,6.11,286800.0,5.2811,5.3159,5.255,5.3159,286800.0
2009-06-16 14:40:00,6.11,6.16,6.07,6.16,224300.0,5.3159,5.3594,5.2811,5.3594,224300.0
2009-06-16 14:50:00,6.16,6.19,6.15,6.17,190400.0,5.3594,5.3855,5.3507,5.3681,190400.0
2009-06-16 15:00:00,6.18,6.19,6.17,6.17,121700.0,5.3768,5.3855,5.3681,5.3681,121700.0
2009-06-16 15:10:00,6.18,6.2,6.17,6.2,174100.0,5.3768,5.3942,5.3681,5.3942,174100.0
2009-06-16 15:20:00,6.19,6.2,6.13,6.18,332900.0,5.3855,5.3942,5.3333,5.3768,332900.0
2009-06-16 15:30:00,6.18,6.2,6.15,6.16,324600.0,5.3768,5.3942,5.3507,5.3594,324600.0
2009-06-16 15:40:00,6.16,6.21,6.16,6.17,385400.0,5.3594,5.4029,5.3594,5.3681,385400.0
2009-06-16 15:50:00,6.18,6.2,6.17,6.18,452600.0,5.3768,5.3942,5.3681,5.3768,452600.0
2009-06-17 09:30:00,6.15,6.19,6.04,6.05,526800.0,5.3507,5.3855,5.255,5.2637,526800.0
2009-06-17 09:40:00,6.06,6.06,6.0,6.0,351600.0,5.2724,5.2724,5.2202,5.2202,351600.0
2009-06-17 09:50:00,6.01,6.01,5.96,5.96,461200.0,5.2289,5.2289,5.1854,5.1854,461200.0
2009-06-17 10:00:00,5.97,6.03,5.93,6.03,316300.0,5.1941,5.2463,5.1592,5.2463,316300.0
2009-06-17 10:10:00,6.03,6.03,5.97,6.0,321400.0,5.2463,5.2463,5.1941,5.2202,321400.0
2009-06-17 10:20:00,6.0,6.01,5.99,5.99,117900.0,5.2202,5.2289,5.2115,5.2115,117900.0
2009-06-17 10:30:00,5.99,6.0,5.94,5.97,245200.0,5.2115,5.2202,5.168,5.1941,245200.0
2009-06-17 10:40:00,5.97,6.0,5.95,5.98,304600.0,5.1941,5.2202,5.1767,5.2028,304600.0
2009-06-17 10:50:00,5.97,6.0,5.97,5.98,167700.0,5.1941,5.2202,5.1941,5.2028,167700.0
2009-06-17 11:00:00,5.99,6.06,5.98,6.01,338700.0,5.2115,5.2724,5.2028,5.2289,338700.0
2009-06-17 11:10:00,6.01,6.01,5.97,6.0,303800.0,5.2289,5.2289,5.1941,5.2202,303800.0
2009-06-17 11:20:00,6.0,6.06,5.99,6.04,566000.0,5.2202,5.2724,5.2115,5.255,566000.0
2009-06-17 11:30:00,6.04,6.1,6.02,6.05,321200.0,5.255,5.3072,5.2376,5.2637,321200.0
2009-06-17 11:40:00,6.06,6.07,6.04,6.05,320800.0,5.2724,5.2811,5.255,5.2637,320800.0
2009-06-17 11:50:00,6.04,6.1,6.0,6.1,667500.0,5.255,5.3072,5.2202,5.3072,667500.0
2009-06-17 12:00:00,6.1,6.28,6.1,6.28,852800.0,5.3072,5.4638,5.3072,5.4638,852800.0
2009-06-17 12:10:00,6.27,6.31,6.24,6.27,555200.0,5.4551,5.4899,5.429,5.4551,555200.0
2009-06-17 12:20:00,6.27,6.33,6.25,6.25,405700.0,5.4551,5.5073,5.4377,5.4377,405700.0
2009-06-17 12:30:00,6.26,6.26,6.19,6.23,700200.0,5.4464,5.4464,5.3855,5.4203,700200.0
2009-06-17 12:40:00,6.23,6.24,6.19,6.22,118700.0,5.4203,5.429,5.3855,5.4116,118700.0
2009-06-17 12:50:00,6.23,6.23,6.17,6.21,241300.0,5.4203,5.4203,5.3681,5.4029,241300.0
2009-06-17 13:00:00,6.22,6.26,6.2,6.22,78000.0,5.4116,5.4464,5.3942,5.4116,78000.0
2009-06-17 13:10:00,6.22,6.24,6.19,6.22,294300.0,5.4116,5.429,5.3855,5.4116,294300.0
2009-06-17 13:20:00,6.22,6.24,6.2,6.23,138400.0,5.4116,5.429,5.3942,5.4203,138400.0
2009-06-17 13:30:00,6.23,6.27,6.21,6.25,418900.0,5.4203,5.4551,5.4029,5.4377,418900.0
2009-06-17 13:40:00,6.26,6.38,6.26,6.3,768500.0,5.4464,5.5508,5.4464,5.4812,768500.0
2009-06-17 13:50:00,6.3,6.32,6.27,6.28,384900.0,5.4812,5.4986,5.4551,5.4638,384900.0
2009-06-17 14:00:00,6.27,6.3,6.25,6.27,106900.0,5.4551,5.4812,5.4377,5.4551,106900.0
2009-06-17 14:10:00,6.26,6.3,6.26,6.28,197000.0,5.4464,5.4812,5.4464,5.4638,197000.0
2009-06-17 14:20:00,6.27,6.3,6.27,6.29,69900.0,5.4551,5.4812,5.4551,5.4725,69900.0
2009-06-17 14:30:00,6.29,6.3,6.24,6.27,222600.0,5.4725,5.4812,5.429,5.4551,222600.0
2009-06-17 14:40:00,6.27,6.27,6.22,6.23,212500.0,5.4551,5.4551,5.4116,5.4203,212500.0
2009-06-17 14:50:00,6.23,6.25,6.22,6.24,200700.0,5.4203,5.4377,5.4116,5.429,200700.0
2009-06-17 15:00:00,6.23,6.26,6.22,6.24,169600.0,5.4203,5.4464,5.4116,5.429,169600.0
2009-06-17 15:10:00,6.23,6.24,6.22,6.23,95300.0,5.4203,5.429,5.4116,5.4203,95300.0
2009-06-17 15:20:00,6.24,6.25,6.18,6.2,239800.0,5.429,5.4377,5.3768,5.3942,239800.0
2009-06-17 15:30:00,6.19,6.22,6.16,6.19,230800.0,5.3855,5.4116,5.3594,5.3855,230800.0
2009-06-17 15:40:00,6.19,6.19,6.16,6.19,238600.0,5.3855,5.3855,5.3594,5.3855,238600.0
2009-06-17 15:50:00,6.19,6.19,6.14,6.16,550900.0,5.3855,5.3855,5.342,5.3594,550900.0
2009-06-18 09:30:00,6.28,6.28,5.97,5.98,588600.0,5.4638,5.4638,5.1941,5.2028,588600.0
2009-06-18 09:40:00,5.98,6.09,5.91,6.09,557200.0,5.2028,5.2985,5.1418,5.2985,557200.0
2009-06-18 09:50:00,6.08,6.11,6.0,6.1,263600.0,5.2898,5.3159,5.2202,5.3072,263600.0
2009-06-18 10:00:00,6.1,6.11,5.97,6.0,282300.0,5.3072,5.3159,5.1941,5.2202,282300.0
2009-06-18 10:10:00,6.0,6.04,5.99,6.02,237300.0,5.2202,5.255,5.2115,5.2376,237300.0
2009-06-18 10:20:00,6.02,6.03,5.96,5.98,169200.0,5.2376,5.2463,5.1854,5.2028,169200.0
2009-06-18 10:30:00,5.98,5.99,5.96,5.98,223300.0,5.2028,5.2115,5.1854,5.2028,223300.0
2009-06-18 10:40:00,5.98,5.98,5.94,5.96,269100.0,5.2028,5.2028,5.168,5.1854,269100.0
2009-06-18 10:50:00,5.96,5.97,5.95,5.96,124700.0,5.1854,5.1941,5.1767,5.1854,124700.0
2009-06-18 11:00:00,5.95,6.0,5.95,5.96,147600.0,5.1767,5.2202,5.1767,5.1854,147600.0
2009-06-18 11:10:00,5.96,5.97,5.96,5.97,103200.0,5.1854,5.1941,5.1854,5.1941,103200.0
2009-06-18 11:20:00,5.97,6.0,5.96,5.98,189900.0,5.1941,5.2202,5.1854,5.2028,189900.0
2009-06-18 11:30:00,5.98,6.0,5.97,5.97,82300.0,5.2028,5.2202,5.1941,5.1941,82300.0
2009-06-18 11:40:00,5.97,5.98,5.9,5.95,409000.0,5.1941,5.2028,5.1331,5.1767,409000.0
2009-06-18 11:50:00,5.96,6.01,5.95,6.0,152200.0,5.1854,5.2289,5.1767,5.2202,152200.0
2009-06-18 12:00:00,5.99,6.0,5.97,5.97,71700.0,5.2115,5.2202,5.1941,5.1941,71700.0
2009-06-18 12:10:00,5.98,5.98,5.94,5.95,209500.0,5.2028,5.2028,5.168,5.1767,209500.0
2009-06-18 12:20:00,5.96,6.0,5.95,5.97,146900.0,5.1854,5.2202,5.1767,5.1941,146900.0
2009-06-18 12:30:00,5.97,5.99,5.96,5.97,45300.0,5.1941,5.2115,5.1854,5.1941,45300.0
2009-06-18 12:40:00,5.97,5.98,5.96,5.98,44900.0,5.1941,5.2028,5.1854,5.2028,44900.0
2009-06-18 12:50:00,5.98,5.99,5.96,5.97,71000.0,5.2028,5.2115,5.1854,5.1941,71000.0
2009-06-18 13:00:00,5.97,5.98,5.97,5.98,46400.0,5.1941,5.2028,5.1941,5.2028,46400.0
2009-06-18 13:10:00,5.98,5.99,5.96,5.96,122000.0,5.2028,5.2115,5.1854,5.1854,122000.0
2009-06-18 13:20:00,5.97,5.97,5.96,5.97,122900.0,5.1941,5.1941,5.1854,5.1941,122900.0
2009-06-18 13:30:00,5.97,5.97,5.95,5.95,144500.0,5.1941,5.1941,5.1767,5.1767,144500.0
2009-06-18 13:40:00,5.95,5.96,5.95,5.95,93600.0,5.1767,5.1854,5.1767,5.1767,93600.0
2009-06-18 13:50:00,5.96,5.97,5.95,5.96,107100.0,5.1854,5.1941,5.1767,5.1854,107100.0
2009-06-18 14:00:00,5.97,5.97,5.94,5.95,99300.0,5.1941,5.1941,5.168,5.1767,99300.0
2009-06-18 14:10:00,5.95,5.97,5.95,5.97,133200.0,5.1767,5.1941,5.1767,5.1941,133200.0
2009-06-18 14:20:00,5.97,5.97,5.94,5.94,75300.0,5.1941,5.1941,5.168,5.168,75300.0
2009-06-18 14:30:00,5.94,5.95,5.94,5.94,33400.0,5.168,5.1767,5.168,5.168,33400.0
2009-06-18 14:40:00,5.95,5.97,5.94,5.96,159800.0,5.1767,5.1941,5.168,5.1854,159800.0
2009-06-18 14:50:00,5.97,5.97,5.95,5.96,106000.0,5.1941,5.1941,5.1767,5.1854,106000.0
2009-06-18 15:00:00,5.96,5.99,5.96,5.97,219300.0,5.1854,5.2115,5.1854,5.1941,219300.0
2009-06-18 15:10:00,5.97,6.0,5.97,5.98,167900.0,5.1941,5.2202,5.1941,5.2028,167900.0
2009-06-18 15:20:00,5.98,5.98,5.95,5.97,164100.0,5.2028,5.2028,5.1767,5.1941,164100.0
2009-06-18 15:30:00,5.97,5.99,5.97,5.98,119300.0,5.1941,5.2115,5.1941,5.2028,119300.0
2009-06-18 15:40:00,5.98,5.99,5.95,5.97,278900.0,5.2028,5.2115,5.1767,5.1941,278900.0
2009-06-18 15:50:00,5.96,5.98,5.96,5.98,332900.0,5.1854,5.2028,5.1854,5.2028,332900.0
2009-06-19 09:30:00,6.02,6.06,5.92,5.93,311900.0,5.2376,5.2724,5.1505,5.1592,311900.0
2009-06-19 09:40:00,5.93,6.04,5.93,6.01,284000.0,5.1592,5.255,5.1592,5.2289,284000.0
2009-06-19 09:50:00,6.01,6.03,5.99,6.01,190800.0,5.2289,5.2463,5.2115,5.2289,190800.0
2009-06-19 10:00:00,6.01,6.03,6.0,6.0,84700.0,5.2289,5.2463,5.2202,5.2202,84700.0
2009-06-19 10:10:00,6.01,6.01,5.98,5.99,218900.0,5.2289,5.2289,5.2028,5.2115,218900.0
2009-06-19 10:20:00,5.99,6.01,5.96,5.98,161500.0,5.2115,5.2289,5.1854,5.2028,161500.0
2009-06-19 10:30:00,5.98,6.0,5.96,5.96,113700.0,5.2028,5.2202,5.1854,5.1854,113700.0
2009-06-19 10:40:00,5.97,5.98,5.95,5.95,145500.0,5.1941,5.2028,5.1767,5.1767,145500.0
2009-06-19 10:50:00,5.95,5.97,5.95,5.97,60100.0,5.1767,5.1941,5.1767,5.1941,60100.0
2009-06-19 11:00:00,5.97,5.97,5.96,5.96,39000.0,5.1941,5.1941,5.1854,5.1854,39000.0
2009-06-19 11:10:00,5.96,5.97,5.93,5.97,299700.0,5.1854,5.1941,5.1592,5.1941,299700.0
2009-06-19 11:20:00,5.97,5.99,5.96,5.99,116400.0,5.1941,5.2115,5.1854,5.2115,116400.0
2009-06-19 11:30:00,5.99,6.0,5.98,5.98,107300.0,5.2115,5.2202,5.2028,5.2028,107300.0
2009-06-19 11:40:00,5.98,6.0,5.98,5.99,103100.0,5.2028,5.2202,5.2028,5.2115,103100.0
2009-06-19 11:50:00,6.0,6.0,5.99,6.0,23000.0,5.2202,5.2202,5.2115,5.2202,23000.0
2009-06-19 12:00:00,5.99,6.0,5.99,5.99,29300.0,5.2115,5.2202,5.2115,5.2115,29300.0
2009-06-19 12:10:00,5.99,6.0,5.97,5.98,55000.0,5.2115,5.2202,5.1941,5.2028,55000.0
2009-06-19 12:20:00,5.98,5.99,5.97,5.97,89400.0,5.2028,5.2115,5.1941,5.1941,89400.0
2009-06-19 12:30:00,5.97,5.99,5.97,5.98,104800.0,5.1941,5.2115,5.1941,5.2028,104800.0
2009-06-19 12:40:00,5.98,5.99,5.97,5.98,46900.0,5.2028,5.2115,5.1941,5.2028,46900.0
2009-06-19 12:50:00,5.99,5.99,5.98,5.98,80500.0,5.2115,5.2115,5.2028,5.2028,80500.0
2009-06-19 13:00:00,5.99,5.99,5.98,5.99,81700.0,5.2115,5.2115,5.2028,5.2115,81700.0
2009-06-19 13:10:00,5.99,5.99,5.98,5.99,30900.0,5.2115,5.2115,5.2028,5.2115,30900.0
2009-06-19 13:20:00,5.99,6.01,5.98,6.0,122100.0,5.2115,5.2289,5.2028,5.2202,122100.0
2009-06-19 13:30:00,6.01,6.01,5.99,5.99,235700.0,5.2289,5.2289,5.2115,5.2115,235700.0
2009-06-19 13:40:00,5.99,6.01,5.99,6.01,88600.0,5.2115,5.2289,5.2115,5.2289,88600.0
2009-06-19 13:50:00,6.0,6.01,5.98,5.98,96400.0,5.2202,5.2289,5.2028,5.2028,96400.0
2009-06-19 14:00:00,5.98,5.99,5.98,5.98,52900.0,5.2028,5.2115,5.2028,5.2028,52900.0
2009-06-19 14:10:00,5.99,5.99,5.95,5.96,122200.0,5.2115,5.2115,5.1767,5.1854,122200.0
2009-06-19 14:20:00,5.96,5.96,5.95,5.95,112700.0,5.1854,5.1854,5.1767,5.1767,112700.0
2009-06-19 14:30:00,5.96,6.01,5.95,6.01,195600.0,5.1854,5.2289,5.1767,5.2289,195600.0
2009-06-19 14:40:00,6.01,6.04,6.0,6.03,176700.0,5.2289,5.255,5.2202,5.2463,176700.0
2009-06-19 14:50:00,6.03,6.05,6.03,6.04,135200.0,5.2463,5.2637,5.2463,5.255,135200.0
2009-06-19 15:00:00,6.05,6.05,5.98,6.02,198500.0,5.2637,5.2637,5.2028,5.2376,198500.0
2009-06-19 15:10:00,6.02,6.05,6.0,6.04,200300.0,5.2376,5.2637,5.2202,5.255,200300.0
2009-06-19 15:20:00,6.04,6.06,6.04,6.06,103100.0,5.255,5.2724,5.255,5.2724,103100.0
2009-06-19 15:30:00,6.06,6.08,6.05,6.07,212400.0,5.2724,5.2898,5.2637,5.2811,212400.0
2009-06-19 15:40:00,6.08,6.09,5.99,6.0,646900.0,5.2898,5.2985,5.2115,5.2202,646900.0
2009-06-19 15:50:00,6.0,6.06,5.99,6.06,1092800.0,5.2202,5.2724,5.2115,5.2724,1092800.0
2009-06-22 09:30:00,6.01,6.05,5.93,6.02,291000.0,5.2289,5.2637,5.1592,5.2376,291000.0
2009-06-22 09:40:00,6.02,6.02,5.93,5.96,217400.0,5.2376,5.2376,5.1592,5.1854,217400.0
2009-06-22 09:50:00,5.95,5.97,5.92,5.94,188400.0,5.1767,5.1941,5.1505,5.168,188400.0
2009-06-22 10:00:00,5.94,5.96,5.92,5.95,95800.0,5.168,5.1854,5.1505,5.1767,95800.0
2009-06-22 10:10:00,5.94,5.99,5.94,5.95,94900.0,5.168,5.2115,5.168,5.1767,94900.0
2009-06-22 10:20:00,5.94,6.0,5.93,5.99,127500.0,5.168,5.2202,5.1592,5.2115,127500.0
2009-06-22 10:30:00,5.99,5.99,5.95,5.96,115700.0,5.2115,5.2115,5.1767,5.1854,115700.0
2009-06-22 10:40:00,5.96,5.98,5.95,5.97,131000.0,5.1854,5.2028,5.1767,5.1941,131000.0
2009-06-22 10:50:00,5.97,5.97,5.93,5.94,127300.0,5.1941,5.1941,5.1592,5.168,127300.0
2009-06-22 11:00:00,5.94,5.94,5.92,5.92,177900.0,5.168,5.168,5.1505,5.1505,177900.0
2009-06-22 11:10:00,5.92,5.93,5.9,5.91,102000.0,5.1505,5.1592,5.1331,5.1418,102000.0
2009-06-22 11:20:00,5.91,5.92,5.9,5.9,77700.0,5.1418,5.1505,5.1331,5.1331,77700.0
2009-06-22 11:30:00,5.9,5.91,5.85,5.85,150300.0,5.1331,5.1418,5.0896,5.0896,150300.0
2009-06-22 11:40:00,5.85,5.88,5.82,5.82,241200.0,5.0896,5.1157,5.0635,5.0635,241200.0
2009-06-22 11:50:00,5.82,5.83,5.76,5.77,214400.0,5.0635,5.0722,5.0113,5.02,214400.0
2009-06-22 12:00:00,5.78,5.78,5.75,5.76,94200.0,5.0287,5.0287,5.0026,5.0113,94200.0
2009-06-22 12:10:00,5.76,5.77,5.75,5.76,80200.0,5.0113,5.02,5.0026,5.0113,80200.0
2009-06-22 12:20:00,5.77,5.77,5.75,5.76,116700.0,5.02,5.02,5.0026,5.0113,116700.0
2009-06-22 12:30:00,5.76,5.79,5.75,5.76,159400.0,5.0113,5.0374,5.0026,5.0113,159400.0
2009-06-22 12:40:00,5.76,5.77,5.73,5.73,249200.0,5.0113,5.02,4.9852,4.9852,249200.0
2009-06-22 12:50:00,5.73,5.75,5.73,5.75,72200.0,4.9852,5.0026,4.9852,5.0026,72200.0
2009-06-22 13:00:00,5.74,5.75,5.73,5.73,88100.0,4.9939,5.0026,4.9852,4.9852,88100.0
2009-06-22 13:10:00,5.73,5.73,5.69,5.69,130500.0,4.9852,4.9852,4.9504,4.9504,130500.0
2009-06-22 13:20:00,5.69,5.72,5.68,5.7,124500.0,4.9504,4.9765,4.9417,4.9591,124500.0
2009-06-22 13:30:00,5.7,5.72,5.7,5.7,49300.0,4.9591,4.9765,4.9591,4.9591,49300.0
2009-06-22 13:40:00,5.7,5.75,5.7,5.7,340000.0,4.9591,5.0026,4.9591,4.9591,340000.0
2009-06-22 13:50:00,5.7,5.72,5.7,5.71,129700.0,4.9591,4.9765,4.9591,4.9678,129700.0
2009-06-22 14:00:00,5.71,5.71,5.68,5.69,93800.0,4.9678,4.9678,4.9417,4.9504,93800.0
2009-06-22 14:10:00,5.68,5.71,5.68,5.69,93500.0,4.9417,4.9678,4.9417,4.9504,93500.0
2009-06-22 14:20:00,5.69,5.7,5.65,5.65,179700.0,4.9504,4.9591,4.9156,4.9156,179700.0
2009-06-22 14:30:00,5.65,5.67,5.65,5.67,230000.0,4.9156,4.933,4.9156,4.933,230000.0
2009-06-22 14:40:00,5.66,5.67,5.65,5.66,131600.0,4.9243,4.933,4.9156,4.9243,131600.0
2009-06-22 14:50:00,5.65,5.66,5.61,5.64,418800.0,4.9156,4.9243,4.8808,4.9069,418800.0
2009-06-22 15:00:00,5.63,5.68,5.63,5.66,196200.0,4.8982,4.9417,4.8982,4.9243,196200.0
2009-06-22 15:10:00,5.65,5.67,5.65,5.67,138300.0,4.9156,4.933,4.9156,4.933,138300.0
2009-06-22 15:20:00,5.67,5.71,5.66,5.68,361700.0,4.933,4.9678,4.9243,4.9417,361700.0
2009-06-22 15:30:00,5.68,5.71,5.68,5.7,238600.0,4.9417,4.9678,4.9417,4.9591,238600.0
2009-06-22 15:40:00,5.7,5.7,5.63,5.64,312400.0,4.9591,4.9591,4.8982,4.9069,312400.0
2009-06-22 15:50:00,5.63,5.65,5.59,5.63,675800.0,4.8982,4.9156,4.8634,4.8982,675800.0
2009-06-23 09:30:00,5.67,5.83,5.5,5.51,819900.0,4.933,5.0722,4.7851,4.7938,819900.0
2009-06-23 09:40:00,5.5,5.53,5.32,5.38,961800.0,4.7851,4.8112,4.6285,4.6807,961800.0
2009-06-23 09:50:00,5.38,5.43,5.37,5.4,664100.0,4.6807,4.7242,4.672,4.6981,664100.0
2009-06-23 10:00:00,5.39,5.44,5.37,5.42,435300.0,4.6894,4.7329,4.672,4.7155,435300.0
2009-06-23 10:10:00,5.42,5.43,5.38,5.38,263900.0,4.7155,4.7242,4.6807,4.6807,263900.0
2009-06-23 10:20:00,5.38,5.41,5.37,5.38,256000.0,4.6807,4.7068,4.672,4.6807,256000.0
2009-06-23 10:30:00,5.38,5.43,5.34,5.42,716400.0,4.6807,4.7242,4.6459,4.7155,716400.0
2009-06-23 10:40:00,5.43,5.45,5.37,5.37,399300.0,4.7242,4.7416,4.672,4.672,399300.0
2009-06-23 10:50:00,5.38,5.38,5.31,5.38,516500.0,4.6807,4.6807,4.6198,4.6807,516500.0
2009-06-23 11:00:00,5.37,5.4,5.36,5.37,327800.0,4.672,4.6981,4.6633,4.672,327800.0
2009-06-23 11:10:00,5.37,5.4,5.36,5.37,443300.0,4.672,4.6981,4.6633,4.672,443300.0
2009-06-23 11:20:00,5.37,5.38,5.35,5.38,244600.0,4.672,4.6807,4.6546,4.6807,244600.0
2009-06-23 11:30:00,5.37,5.42,5.37,5.39,194100.0,4.672,4.7155,4.672,4.6894,194100.0
2009-06-23 11:40:00,5.39,5.4,5.37,5.39,190100.0,4.6894,4.6981,4.672,4.6894,190100.0
2009-06-23 11:50:00,5.4,5.43,5.38,5.42,1015900.0,4.6981,4.7242,4.6807,4.7155,1015900.0
2009-06-23 12:00:00,5.42,5.45,5.41,5.43,492800.0,4.7155,4.7416,4.7068,4.7242,492800.0
2009-06-23 12:10:00,5.43,5.48,5.42,5.44,763200.0,4.7242,4.7677,4.7155,4.7329,763200.0
2009-06-23 12:20:00,5.44,5.48,5.43,5.48,687200.0,4.7329,4.7677,4.7242,4.7677,687200.0
2009-06-23 12:30:00,5.47,5.5,5.44,5.48,283500.0,4.759,4.7851,4.7329,4.7677,283500.0
2009-06-23 12:40:00,5.48,5.51,5.46,5.5,296900.0,4.7677,4.7938,4.7503,4.7851,296900.0
2009-06-23 12:50:00,5.5,5.54,5.5,5.51,205900.0,4.7851,4.8199,4.7851,4.7938,205900.0
2009-06-23 13:00:00,5.51,5.53,5.5,5.52,122000.0,4.7938,4.8112,4.7851,4.8025,122000.0
2009-06-23 13:10:00,5.52,5.55,5.5,5.51,287100.0,4.8025,4.8286,4.7851,4.7938,287100.0
2009-06-23 13:20:00,5.52,5.53,5.47,5.49,263400.0,4.8025,4.8112,4.759,4.7764,263400.0
2009-06-23 13:30:00,5.49,5.51,5.46,5.5,284700.0,4.7764,4.7938,4.7503,4.7851,284700.0
2009-06-23 13:40:00,5.5,5.5,5.47,5.5,98200.0,4.7851,4.7851,4.759,4.7851,98200.0
2009-06-23 13:50:00,5.49,5.52,5.49,5.49,101900.0,4.7764,4.8025,4.7764,4.7764,101900.0
2009-06-23 14:00:00,5.49,5.5,5.46,5.47,305700.0,4.7764,4.7851,4.7503,4.759,305700.0
2009-06-23 14:10:00,5.47,5.5,5.46,5.49,348700.0,4.759,4.7851,4.7503,4.7764,348700.0
2009-06-23 14:20:00,5.48,5.49,5.45,5.47,235800.0,4.7677,4.7764,4.7416,4.759,235800.0
2009-06-23 14:30:00,5.47,5.48,5.4,5.41,386000.0,4.759,4.7677,4.6981,4.7068,386000.0
2009-06-23 14:40:00,5.42,5.45,5.38,5.44,362200.0,4.7155,4.7416,4.6807,4.7329,362200.0
2009-06-23 14:50:00,5.44,5.44,5.37,5.38,392600.0,4.7329,4.7329,4.672,4.6807,392600.0
2009-06-23 15:00:00,5.37,5.39,5.33,5.36,690300.0,4.672,4.6894,4.6372,4.6633,690300.0
2009-06-23 15:10:00,5.36,5.39,5.36,5.37,756900.0,4.6633,4.6894,4.6633,4.672,756900.0
2009-06-23 15:20:00,5.38,5.39,5.36,5.37,696300.0,4.6807,4.6894,4.6633,4.672,696300.0
2009-06-23 15:30:00,5.36,5.38,5.34,5.37,1041300.0,4.6633,4.6807,4.6459,4.672,1041300.0
2009-06-23 15:40:00,5.37,5.38,5.34,5.37,1136300.0,4.672,4.6807,4.6459,4.672,1136300.0
2009-06-23 15:50:00,5.37,5.39,5.36,5.37,1205300.0,4.672,4.6894,4.6633,4.672,1205300.0
2009-06-24 09:30:00,5.5,5.56,5.4,5.4,398900.0,4.7851,4.8373,4.6981,4.6981,398900.0
2009-06-24 09:40:00,5.4,5.47,5.4,5.46,198300.0,4.6981,4.759,4.6981,4.7503,198300.0
2009-06-24 09:50:00,5.47,5.55,5.45,5.53,304400.0,4.759,4.8286,4.7416,4.8112,304400.0
2009-06-24 10:00:00,5.53,5.66,5.52,5.66,665500.0,4.8112,4.9243,4.8025,4.9243,665500.0
2009-06-24 10:10:00,5.65,5.66,5.59,5.61,507400.0,4.9156,4.9243,4.8634,4.8808,507400.0
2009-06-24 10:20:00,5.61,5.64,5.51,5.53,407900.0,4.8808,4.9069,4.7938,4.8112,407900.0
2009-06-24 10:30:00,5.53,5.59,5.53,5.55,320800.0,4.8112,4.8634,4.8112,4.8286,320800.0
2009-06-24 10:40:00,5.54,5.61,5.53,5.61,380400.0,4.8199,4.8808,4.8112,4.8808,380400.0
2009-06-24 10:50:00,5.62,5.65,5.61,5.64,486400.0,4.8895,4.9156,4.8808,4.9069,486400.0
2009-06-24 11:00:00,5.62,5.64,5.54,5.56,477700.0,4.8895,4.9069,4.8199,4.8373,477700.0
2009-06-24 11:10:00,5.56,5.59,5.55,5.55,325400.0,4.8373,4.8634,4.8286,4.8286,325400.0
2009-06-24 11:20:00,5.56,5.6,5.54,5.58,353700.0,4.8373,4.8721,4.8199,4.8547,353700.0
2009-06-24 11:30:00,5.58,5.64,5.57,5.61,521800.0,4.8547,4.9069,4.846,4.8808,521800.0
2009-06-24 11:40:00,5.61,5.62,5.55,5.55,382000.0,4.8808,4.8895,4.8286,4.8286,382000.0
2009-06-24 11:50:00,5.56,5.6,5.55,5.57,168000.0,4.8373,4.8721,4.8286,4.846,168000.0
2009-06-24 12:00:00,5.58,5.58,5.57,5.57,96800.0,4.8547,4.8547,4.846,4.846,96800.0
2009-06-24 12:10:00,5.57,5.58,5.57,5.58,171600.0,4.846,4.8547,4.846,4.8547,171600.0
2009-06-24 12:20:00,5.57,5.58,5.57,5.58,97900.0,4.846,4.8547,4.846,4.8547,97900.0
2009-06-24 12:30:00,5.57,5.58,5.57,5.57,129800.0,4.846,4.8547,4.846,4.846,129800.0
2009-06-24 12:40:00,5.58,5.6,5.57,5.6,550600.0,4.8547,4.8721,4.846,4.8721,550600.0
2009-06-24 12:50:00,5.59,5.6,5.57,5.58,198500.0,4.8634,4.8721,4.846,4.8547,198500.0
2009-06-24 13:00:00,5.58,5.61,5.57,5.61,153500.0,4.8547,4.8808,4.846,4.8808,153500.0
2009-06-24 13:10:00,5.61,5.62,5.59,5.59,201300.0,4.8808,4.8895,4.8634,4.8634,201300.0
2009-06-24 13:20:00,5.59,5.59,5.58,5.58,82100.0,4.8634,4.8634,4.8547,4.8547,82100.0
2009-06-24 13:30:00,5.58,5.59,5.58,5.59,72600.0,4.8547,4.8634,4.8547,4.8634,72600.0
2009-06-24 13:40:00,5.58,5.59,5.58,5.58,158800.0,4.8547,4.8634,4.8547,4.8547,158800.0
2009-06-24 13:50:00,5.59,5.62,5.58,5.61,169000.0,4.8634,4.8895,4.8547,4.8808,169000.0
2009-06-24 14:00:00,5.61,5.62,5.6,5.61,204500.0,4.8808,4.8895,4.8721,4.8808,204500.0
2009-06-24 14:10:00,5.61,5.61,5.56,5.59,136500.0,4.8808,4.8808,4.8373,4.8634,136500.0
2009-06-24 14:20:00,5.58,5.62,5.56,5.57,455500.0,4.8547,4.8895,4.8373,4.846,455500.0
2009-06-24 14:30:00,5.57,5.59,5.51,5.51,355200.0,4.846,4.8634,4.7938,4.7938,355200.0
2009-06-24 14:40:00,5.51,5.58,5.5,5.57,227700.0,4.7938,4.8547,4.7851,4.846,227700.0
2009-06-24 14:50:00,5.56,5.59,5.53,5.55,435800.0,4.8373,4.8634,4.8112,4.8286,435800.0
2009-06-24 15:00:00,5.55,5.58,5.53,5.53,469900.0,4.8286,4.8547,4.8112,4.8112,469900.0
2009-06-24 15:10:00,5.53,5.55,5.52,5.54,389400.0,4.8112,4.8286,4.8025,4.8199,389400.0
2009-06-24 15:20:00,5.55,5.57,5.53,5.57,253400.0,4.8286,4.846,4.8112,4.846,253400.0
2009-06-24 15:30:00,5.57,5.57,5.53,5.54,241300.0,4.846,4.846,4.8112,4.8199,241300.0
2009-06-24 15:40:00,5.54,5.55,5.53,5.54,320200.0,4.8199,4.8286,4.8112,4.8199,320200.0
2009-06-24 15:50:00,5.54,5.55,5.52,5.53,612100.0,4.8199,4.8286,4.8025,4.8112,612100.0
2009-06-25 09:30:00,5.6,5.67,5.5,5.65,261500.0,4.8721,4.933,4.7851,4.9156,261500.0
2009-06-25 09:40:00,5.65,5.72,5.61,5.63,424700.0,4.9156,4.9765,4.8808,4.8982,424700.0
2009-06-25 09:50:00,5.62,5.65,5.58,5.59,421100.0,4.8895,4.9156,4.8547,4.8634,421100.0
2009-06-25 10:00:00,5.59,5.67,5.58,5.62,256600.0,4.8634,4.933,4.8547,4.8895,256600.0
2009-06-25 10:10:00,5.63,5.67,5.63,5.64,283900.0,4.8982,4.933,4.8982,4.9069,283900.0
2009-06-25 10:20:00,5.63,5.68,5.62,5.65,471600.0,4.8982,4.9417,4.8895,4.9156,471600.0
2009-06-25 10:30:00,5.65,5.68,5.62,5.62,499100.0,4.9156,4.9417,4.8895,4.8895,499100.0
2009-06-25 10:40:00,5.62,5.66,5.62,5.65,250400.0,4.8895,4.9243,4.8895,4.9156,250400.0
2009-06-25 10:50:00,5.65,5.66,5.64,5.65,135400.0,4.9156,4.9243,4.9069,4.9156,135400.0
2009-06-25 11:00:00,5.65,5.69,5.64,5.64,483500.0,4.9156,4.9504,4.9069,4.9069,483500.0
2009-06-25 11:10:00,5.64,5.71,5.63,5.69,312800.0,4.9069,4.9678,4.8982,4.9504,312800.0
2009-06-25 11:20:00,5.69,5.75,5.65,5.71,476900.0,4.9504,5.0026,4.9156,4.9678,476900.0
2009-06-25 11:30:00,5.72,5.77,5.71,5.76,259900.0,4.9765,5.02,4.9678,5.0113,259900.0
2009-06-25 11:40:00,5.76,5.83,5.75,5.83,301300.0,5.0113,5.0722,5.0026,5.0722,301300.0
2009-06-25 11:50:00,5.83,5.91,5.82,5.9,406500.0,5.0722,5.1418,5.0635,5.1331,406500.0
2009-06-25 12:00:00,5.9,5.97,5.9,5.97,403600.0,5.1331,5.1941,5.1331,5.1941,403600.0
2009-06-25 12:10:00,5.97,6.02,5.96,6.0,771700.0,5.1941,5.2376,5.1854,5.2202,771700.0
2009-06-25 12:20:00,6.0,6.03,6.0,6.0,268700.0,5.2202,5.2463,5.2202,5.2202,268700.0
2009-06-25 12:30:00,6.01,6.02,5.93,5.94,610000.0,5.2289,5.2376,5.1592,5.168,610000.0
2009-06-25 12:40:00,5.93,5.95,5.92,5.92,326800.0,5.1592,5.1767,5.1505,5.1505,326800.0
2009-06-25 12:50:00,5.92,5.97,5.91,5.94,272500.0,5.1505,5.1941,5.1418,5.168,272500.0
2009-06-25 13:00:00,5.94,6.01,5.94,6.0,296300.0,5.168,5.2289,5.168,5.2202,296300.0
2009-06-25 13:10:00,6.01,6.01,5.99,5.99,263700.0,5.2289,5.2289,5.2115,5.2115,263700.0
2009-06-25 13:20:00,6.0,6.0,5.96,5.96,191900.0,5.2202,5.2202,5.1854,5.1854,191900.0
2009-06-25 13:30:00,5.96,5.97,5.95,5.95,180500.0,5.1854,5.1941,5.1767,5.1767,180500.0
2009-06-25 13:40:00,5.96,5.96,5.94,5.95,121600.0,5.1854,5.1854,5.168,5.1767,121600.0
2009-06-25 13:50:00,5.94,5.95,5.92,5.93,321400.0,5.168,5.1767,5.1505,5.1592,321400.0
2009-06-25 14:00:00,5.93,5.93,5.86,5.86,461100.0,5.1592,5.1592,5.0983,5.0983,461100.0
2009-06-25 14:10:00,5.86,5.9,5.85,5.87,526100.0,5.0983,5.1331,5.0896,5.107,526100.0
2009-06-25 14:20:00,5.88,5.89,5.86,5.86,558300.0,5.1157,5.1244,5.0983,5.0983,558300.0
2009-06-25 14:30:00,5.86,5.9,5.86,5.88,212200.0,5.0983,5.1331,5.0983,5.1157,212200.0
2009-06-25 14:40:00,5.88,5.93,5.88,5.92,219400.0,5.1157,5.1592,5.1157,5.1505,219400.0
2009-06-25 14:50:00,5.92,5.95,5.9,5.94,338700.0,5.1505,5.1767,5.1331,5.168,338700.0
2009-06-25 15:00:00,5.93,5.98,5.92,5.97,336500.0,5.1592,5.2028,5.1505,5.1941,336500.0
2009-06-25 15:10:00,5.97,5.98,5.92,5.98,496500.0,5.1941,5.2028,5.1505,5.2028,496500.0
2009-06-25 15:20:00,5.97,6.0,5.97,6.0,169800.0,5.1941,5.2202,5.1941,5.2202,169800.0
2009-06-25 15:30:00,5.99,6.0,5.97,5.98,334600.0,5.2115,5.2202,5.1941,5.2028,334600.0
2009-06-25 15:40:00,5.98,6.05,5.98,6.0,686700.0,5.2028,5.2637,5.2028,5.2202,686700.0
2009-06-25 15:50:00,6.0,6.03,5.99,6.02,1069400.0,5.2202,5.2463,5.2115,5.2376,1069400.0
2009-06-26 09:30:00,6.02,6.09,5.88,5.9,548200.0,5.2376,5.2985,5.1157,5.1331,548200.0
2009-06-26 09:40:00,5.89,5.92,5.87,5.87,560900.0,5.1244,5.1505,5.107,5.107,560900.0
2009-06-26 09:50:00,5.87,5.87,5.76,5.82,1117700.0,5.107,5.107,5.0113,5.0635,1117700.0
2009-06-26 10:00:00,5.82,5.86,5.78,5.78,344400.0,5.0635,5.0983,5.0287,5.0287,344400.0
2009-06-26 10:10:00,5.78,5.8,5.77,5.77,371100.0,5.0287,5.0461,5.02,5.02,371100.0
2009-06-26 10:20:00,5.78,5.78,5.75,5.77,423800.0,5.0287,5.0287,5.0026,5.02,423800.0
2009-06-26 10:30:00,5.76,5.77,5.67,5.71,753600.0,5.0113,5.02,4.933,4.9678,753600.0
2009-06-26 10:40:00,5.71,5.75,5.71,5.74,150100.0,4.9678,5.0026,4.9678,4.9939,150100.0
2009-06-26 10:50:00,5.75,5.76,5.71,5.74,221200.0,5.0026,5.0113,4.9678,4.9939,221200.0
2009-06-26 11:00:00,5.73,5.76,5.72,5.75,120500.0,4.9852,5.0113,4.9765,5.0026,120500.0
2009-06-26 11:10:00,5.74,5.76,5.73,5.73,143600.0,4.9939,5.0113,4.9852,4.9852,143600.0
2009-06-26 11:20:00,5.73,5.76,5.72,5.76,260200.0,4.9852,5.0113,4.9765,5.0113,260200.0
2009-06-26 11:30:00,5.76,5.79,5.72,5.73,201400.0,5.0113,5.0374,4.9765,4.9852,201400.0
2009-06-26 11:40:00,5.73,5.75,5.72,5.74,118100.0,4.9852,5.0026,4.9765,4.9939,118100.0
2009-06-26 11:50:00,5.74,5.75,5.72,5.73,248300.0,4.9939,5.0026,4.9765,4.9852,248300.0
2009-06-26 12:00:00,5.74,5.75,5.73,5.74,138900.0,4.9939,5.0026,4.9852,4.9939,138900.0
2009-06-26 12:10:00,5.74,5.75,5.73,5.74,59400.0,4.9939,5.0026,4.9852,4.9939,59400.0
2009-06-26 12:20:00,5.73,5.73,5.71,5.72,129700.0,4.9852,4.9852,4.9678,4.9765,129700.0
2009-06-26 12:30:00,5.72,5.72,5.71,5.72,52300.0,4.9765,4.9765,4.9678,4.9765,52300.0
2009-06-26 12:40:00,5.71,5.75,5.71,5.74,181900.0,4.9678,5.0026,4.9678,4.9939,181900.0
2009-06-26 12:50:00,5.74,5.81,5.73,5.78,483700.0,4.9939,5.0548,4.9852,5.0287,483700.0
2009-06-26 13:00:00,5.77,5.78,5.74,5.75,57700.0,5.02,5.0287,4.9939,5.0026,57700.0
2009-06-26 13:10:00,5.74,5.75,5.72,5.73,88800.0,4.9939,5.0026,4.9765,4.9852,88800.0
2009-06-26 13:20:00,5.74,5.74,5.72,5.73,51000.0,4.9939,4.9939,4.9765,4.9852,51000.0
2009-06-26 13:30:00,5.73,5.74,5.71,5.71,123200.0,4.9852,4.9939,4.9678,4.9678,123200.0
2009-06-26 13:40:00,5.71,5.72,5.71,5.71,95400.0,4.9678,4.9765,4.9678,4.9678,95400.0
2009-06-26 13:50:00,5.71,5.72,5.69,5.7,382100.0,4.9678,4.9765,4.9504,4.9591,382100.0
2009-06-26 14:00:00,5.69,5.7,5.65,5.65,223100.0,4.9504,4.9591,4.9156,4.9156,223100.0
2009-06-26 14:10:00,5.65,5.68,5.65,5.67,134800.0,4.9156,4.9417,4.9156,4.933,134800.0
2009-06-26 14:20:00,5.67,5.68,5.66,5.66,83700.0,4.933,4.9417,4.9243,4.9243,83700.0
2009-06-26 14:30:00,5.66,5.67,5.64,5.66,198900.0,4.9243,4.933,4.9069,4.9243,198900.0
2009-06-26 14:40:00,5.65,5.67,5.65,5.66,70000.0,4.9156,4.933,4.9156,4.9243,70000.0
2009-06-26 14:50:00,5.67,5.7,5.66,5.69,160100.0,4.933,4.9591,4.9243,4.9504,160100.0
2009-06-26 15:00:00,5.68,5.71,5.68,5.7,132000.0,4.9417,4.9678,4.9417,4.9591,132000.0
2009-06-26 15:10:00,5.71,5.72,5.7,5.71,173100.0,4.9678,4.9765,4.9591,4.9678,173100.0
2009-06-26 15:20:00,5.71,5.72,5.66,5.67,217600.0,4.9678,4.9765,4.9243,4.933,217600.0
2009-06-26 15:30:00,5.66,5.72,5.66,5.72,263100.0,4.9243,4.9765,4.9243,4.9765,263100.0
2009-06-26 15:40:00,5.72,5.75,5.72,5.72,540300.0,4.9765,5.0026,4.9765,4.9765,540300.0
2009-06-26 15:50:00,5.73,5.76,5.71,5.75,1261200.0,4.9852,5.0113,4.9678,5.0026,1261200.0
2009-06-29 09:30:00,5.75,5.84,5.65,5.71,304800.0,5.0026,5.0809,4.9156,4.9678,304800.0
2009-06-29 09:40:00,5.7,5.74,5.69,5.71,244000.0,4.9591,4.9939,4.9504,4.9678,244000.0
2009-06-29 09:50:00,5.71,5.74,5.7,5.73,144500.0,4.9678,4.9939,4.9591,4.9852,144500.0
2009-06-29 10:00:00,5.74,5.74,5.69,5.73,370800.0,4.9939,4.9939,4.9504,4.9852,370800.0
2009-06-29 10:10:00,5.72,5.84,5.72,5.8,652200.0,4.9765,5.0809,4.9765,5.0461,652200.0
2009-06-29 10:20:00,5.8,5.85,5.77,5.84,330200.0,5.0461,5.0896,5.02,5.0809,330200.0
2009-06-29 10:30:00,5.85,5.86,5.82,5.85,379300.0,5.0896,5.0983,5.0635,5.0896,379300.0
2009-06-29 10:40:00,5.85,5.85,5.81,5.84,201500.0,5.0896,5.0896,5.0548,5.0809,201500.0
2009-06-29 10:50:00,5.83,5.84,5.78,5.82,327900.0,5.0722,5.0809,5.0287,5.0635,327900.0
2009-06-29 11:00:00,5.81,5.82,5.8,5.81,88900.0,5.0548,5.0635,5.0461,5.0548,88900.0
2009-06-29 11:10:00,5.81,5.82,5.8,5.81,134200.0,5.0548,5.0635,5.0461,5.0548,134200.0
2009-06-29 11:20:00,5.81,5.81,5.76,5.77,114800.0,5.0548,5.0548,5.0113,5.02,114800.0
2009-06-29 11:30:00,5.77,5.81,5.75,5.78,151000.0,5.02,5.0548,5.0026,5.0287,151000.0
2009-06-29 11:40:00,5.79,5.8,5.76,5.77,120500.0,5.0374,5.0461,5.0113,5.02,120500.0
2009-06-29 11:50:00,5.77,5.78,5.76,5.78,63100.0,5.02,5.0287,5.0113,5.0287,63100.0
2009-06-29 12:00:00,5.78,5.78,5.77,5.78,46500.0,5.0287,5.0287,5.02,5.0287,46500.0
2009-06-29 12:10:00,5.78,5.78,5.75,5.76,106900.0,5.0287,5.0287,5.0026,5.0113,106900.0
2009-06-29 12:20:00,5.75,5.77,5.75,5.76,127200.0,5.0026,5.02,5.0026,5.0113,127200.0
2009-06-29 12:30:00,5.76,5.81,5.75,5.81,114800.0,5.0113,5.0548,5.0026,5.0548,114800.0
2009-06-29 12:40:00,5.8,5.82,5.8,5.82,63300.0,5.0461,5.0635,5.0461,5.0635,63300.0
2009-06-29 12:50:00,5.82,5.84,5.82,5.84,232900.0,5.0635,5.0809,5.0635,5.0809,232900.0
2009-06-29 13:00:00,5.83,5.84,5.82,5.83,121100.0,5.0722,5.0809,5.0635,5.0722,121100.0
2009-06-29 13:10:00,5.84,5.84,5.83,5.84,61200.0,5.0809,5.0809,5.0722,5.0809,61200.0
2009-06-29 13:20:00,5.84,5.88,5.83,5.86,248900.0,5.0809,5.1157,5.0722,5.0983,248900.0
2009-06-29 13:30:00,5.86,5.9,5.85,5.9,165600.0,5.0983,5.1331,5.0896,5.1331,165600.0
2009-06-29 13:40:00,5.9,5.9,5.87,5.89,137400.0,5.1331,5.1331,5.107,5.1244,137400.0
2009-06-29 13:50:00,5.89,5.9,5.87,5.88,186600.0,5.1244,5.1331,5.107,5.1157,186600.0
2009-06-29 14:00:00,5.87,5.88,5.85,5.86,66200.0,5.107,5.1157,5.0896,5.0983,66200.0
2009-06-29 14:10:00,5.86,5.88,5.85,5.88,100500.0,5.0983,5.1157,5.0896,5.1157,100500.0
2009-06-29 14:20:00,5.88,5.89,5.87,5.88,105700.0,5.1157,5.1244,5.107,5.1157,105700.0
2009-06-29 14:30:00,5.87,5.88,5.87,5.87,47000.0,5.107,5.1157,5.107,5.107,47000.0
2009-06-29 14:40:00,5.87,5.88,5.86,5.86,88900.0,5.107,5.1157,5.0983,5.0983,88900.0
2009-06-29 14:50:00,5.86,5.88,5.85,5.85,143300.0,5.0983,5.1157,5.0896,5.0896,143300.0
2009-06-29 15:00:00,5.86,5.86,5.84,5.85,51400.0,5.0983,5.0983,5.0809,5.0896,51400.0
2009-06-29 15:10:00,5.84,5.86,5.84,5.86,86500.0,5.0809,5.0983,5.0809,5.0983,86500.0
2009-06-29 15:20:00,5.86,5.87,5.84,5.84,151700.0,5.0983,5.107,5.0809,5.0809,151700.0
2009-06-29 15:30:00,5.84,5.84,5.8,5.8,189300.0,5.0809,5.0809,5.0461,5.0461,189300.0
2009-06-29 15:40:00,5.8,5.81,5.77,5.77,312000.0,5.0461,5.0548,5.02,5.02,312000.0
2009-06-29 15:50:00,5.77,5.83,5.76,5.8,784000.0,5.02,5.0722,5.0113,5.0461,784000.0
2009-06-30 09:30:00,5.8,5.8,5.66,5.67,389800.0,5.0461,5.0461,4.9243,4.933,389800.0
2009-06-30 09:40:00,5.67,5.73,5.66,5.7,160800.0,4.933,4.9852,4.9243,4.9591,160800.0
2009-06-30 09:50:00,5.7,5.71,5.65,5.68,187200.0,4.9591,4.9678,4.9156,4.9417,187200.0
2009-06-30 10:00:00,5.68,5.68,5.6,5.64,239600.0,4.9417,4.9417,4.8721,4.9069,239600.0
2009-06-30 10:10:00,5.64,5.67,5.62,5.62,194200.0,4.9069,4.933,4.8895,4.8895,194200.0
2009-06-30 10:20:00,5.62,5.67,5.61,5.67,238500.0,4.8895,4.933,4.8808,4.933,238500.0
2009-06-30 10:30:00,5.67,5.67,5.57,5.58,271800.0,4.933,4.933,4.846,4.8547,271800.0
2009-06-30 10:40:00,5.58,5.65,5.57,5.65,206400.0,4.8547,4.9156,4.846,4.9156,206400.0
2009-06-30 10:50:00,5.65,5.74,5.64,5.73,339700.0,4.9156,4.9939,4.9069,4.9852,339700.0
2009-06-30 11:00:00,5.73,5.76,5.71,5.71,335200.0,4.9852,5.0113,4.9678,4.9678,335200.0
2009-06-30 11:10:00,5.72,5.72,5.68,5.7,197600.0,4.9765,4.9765,4.9417,4.9591,197600.0
2009-06-30 11:20:00,5.7,5.72,5.67,5.67,154000.0,4.9591,4.9765,4.933,4.933,154000.0
2009-06-30 11:30:00,5.67,5.68,5.6,5.62,257100.0,4.933,4.9417,4.8721,4.8895,257100.0
2009-06-30 11:40:00,5.63,5.66,5.62,5.66,70300.0,4.8982,4.9243,4.8895,4.9243,70300.0
2009-06-30 11:50:00,5.66,5.66,5.63,5.64,43400.0,4.9243,4.9243,4.8982,4.9069,43400.0
2009-06-30 12:00:00,5.64,5.64,5.62,5.63,27900.0,4.9069,4.9069,4.8895,4.8982,27900.0
2009-06-30 12:10:00,5.63,5.64,5.62,5.63,63700.0,4.8982,4.9069,4.8895,4.8982,63700.0
2009-06-30 12:20:00,5.64,5.64,5.62,5.63,99400.0,4.9069,4.9069,4.8895,4.8982,99400.0
2009-06-30 12:30:00,5.63,5.65,5.62,5.64,76100.0,4.8982,4.9156,4.8895,4.9069,76100.0
2009-06-30 12:40:00,5.63,5.65,5.63,5.65,38000.0,4.8982,4.9156,4.8982,4.9156,38000.0
2009-06-30 12:50:00,5.64,5.65,5.64,5.65,19900.0,4.9069,4.9156,4.9069,4.9156,19900.0
2009-06-30 13:00:00,5.65,5.66,5.64,5.65,147400.0,4.9156,4.9243,4.9069,4.9156,147400.0
2009-06-30 13:10:00,5.65,5.65,5.64,5.65,24600.0,4.9156,4.9156,4.9069,4.9156,24600.0
2009-06-30 13:20:00,5.65,5.66,5.64,5.64,113600.0,4.9156,4.9243,4.9069,4.9069,113600.0
2009-06-30 13:30:00,5.64,5.65,5.64,5.64,18300.0,4.9069,4.9156,4.9069,4.9069,18300.0
2009-06-30 13:40:00,5.64,5.65,5.64,5.65,60000.0,4.9069,4.9156,4.9069,4.9156,60000.0
2009-06-30 13:50:00,5.65,5.66,5.64,5.64,81000.0,4.9156,4.9243,4.9069,4.9069,81000.0
2009-06-30 14:00:00,5.64,5.65,5.62,5.62,65100.0,4.9069,4.9156,4.8895,4.8895,65100.0
2009-06-30 14:10:00,5.62,5.63,5.62,5.63,47000.0,4.8895,4.8982,4.8895,4.8982,47000.0
2009-06-30 14:20:00,5.62,5.64,5.62,5.63,56400.0,4.8895,4.9069,4.8895,4.8982,56400.0
2009-06-30 14:30:00,5.64,5.65,5.62,5.63,148000.0,4.9069,4.9156,4.8895,4.8982,148000.0
2009-06-30 14:40:00,5.62,5.63,5.62,5.62,192900.0,4.8895,4.8982,4.8895,4.8895,192900.0
2009-06-30 14:50:00,5.62,5.63,5.62,5.62,98200.0,4.8895,4.8982,4.8895,4.8895,98200.0
2009-06-30 15:00:00,5.63,5.63,5.62,5.63,118800.0,4.8982,4.8982,4.8895,4.8982,118800.0
2009-06-30 15:10:00,5.62,5.63,5.6,5.6,249500.0,4.8895,4.8982,4.8721,4.8721,249500.0
2009-06-30 15:20:00,5.6,5.64,5.59,5.62,516400.0,4.8721,4.9069,4.8634,4.8895,516400.0
2009-06-30 15:30:00,5.62,5.69,5.61,5.68,312000.0,4.8895,4.9504,4.8808,4.9417,312000.0
2009-06-30 15:40:00,5.69,5.76,5.68,5.75,666600.0,4.9504,5.0113,4.9417,5.0026,666600.0
2009-06-30 15:50:00,5.75,5.84,5.74,5.83,3886600.0,5.0026,5.0809,4.9939,5.0722,3886600.0
2009-07-01 09:30:00,5.82,5.99,5.81,5.99,425300.0,5.0635,5.2115,5.0548,5.2115,425300.0
2009-07-01 09:40:00,5.98,6.01,5.9,5.91,635100.0,5.2028,5.2289,5.1331,5.1418,635100.0
2009-07-01 09:50:00,5.91,5.95,5.89,5.95,177100.0,5.1418,5.1767,5.1244,5.1767,177100.0
2009-07-01 10:00:00,5.94,5.97,5.9,5.96,327800.0,5.168,5.1941,5.1331,5.1854,327800.0
2009-07-01 10:10:00,5.97,6.03,5.96,6.02,755400.0,5.1941,5.2463,5.1854,5.2376,755400.0
2009-07-01 10:20:00,6.02,6.07,5.98,6.07,859400.0,5.2376,5.2811,5.2028,5.2811,859400.0
2009-07-01 10:30:00,6.07,6.14,6.06,6.12,670800.0,5.2811,5.342,5.2724,5.3246,670800.0
2009-07-01 10:40:00,6.12,6.13,5.99,6.04,533600.0,5.3246,5.3333,5.2115,5.255,533600.0
2009-07-01 10:50:00,6.03,6.04,6.02,6.03,210700.0,5.2463,5.255,5.2376,5.2463,210700.0
2009-07-01 11:00:00,6.02,6.03,5.99,6.0,201400.0,5.2376,5.2463,5.2115,5.2202,201400.0
2009-07-01 11:10:00,6.0,6.0,5.96,5.98,190700.0,5.2202,5.2202,5.1854,5.2028,190700.0
2009-07-01 11:20:00,5.98,6.01,5.98,5.99,202300.0,5.2028,5.2289,5.2028,5.2115,202300.0
2009-07-01 11:30:00,6.0,6.0,5.97,5.97,140100.0,5.2202,5.2202,5.1941,5.1941,140100.0
2009-07-01 11:40:00,5.96,5.98,5.95,5.96,177500.0,5.1854,5.2028,5.1767,5.1854,177500.0
2009-07-01 11:50:00,5.96,5.96,5.93,5.96,208400.0,5.1854,5.1854,5.1592,5.1854,208400.0
2009-07-01 12:00:00,5.96,6.01,5.95,6.0,178300.0,5.1854,5.2289,5.1767,5.2202,178300.0
2009-07-01 12:10:00,6.01,6.05,6.0,6.05,156500.0,5.2289,5.2637,5.2202,5.2637,156500.0
2009-07-01 12:20:00,6.05,6.06,6.04,6.05,239200.0,5.2637,5.2724,5.255,5.2637,239200.0
2009-07-01 12:30:00,6.04,6.06,6.03,6.06,98800.0,5.255,5.2724,5.2463,5.2724,98800.0
2009-07-01 12:40:00,6.05,6.06,6.01,6.02,188300.0,5.2637,5.2724,5.2289,5.2376,188300.0
2009-07-01 12:50:00,6.01,6.02,6.0,6.01,226100.0,5.2289,5.2376,5.2202,5.2289,226100.0
2009-07-01 13:00:00,6.01,6.01,5.99,6.0,170300.0,5.2289,5.2289,5.2115,5.2202,170300.0
2009-07-01 13:10:00,6.0,6.0,5.99,6.0,67600.0,5.2202,5.2202,5.2115,5.2202,67600.0
2009-07-01 13:20:00,5.99,6.0,5.99,6.0,80300.0,5.2115,5.2202,5.2115,5.2202,80300.0
2009-07-01 13:30:00,6.0,6.0,5.98,5.99,76500.0,5.2202,5.2202,5.2028,5.2115,76500.0
2009-07-01 13:40:00,5.99,5.99,5.98,5.98,100700.0,5.2115,5.2115,5.2028,5.2028,100700.0
2009-07-01 13:50:00,5.98,5.99,5.97,5.99,36300.0,5.2028,5.2115,5.1941,5.2115,36300.0
2009-07-01 14:00:00,5.99,5.99,5.93,5.95,311200.0,5.2115,5.2115,5.1592,5.1767,311200.0
2009-07-01 14:10:00,5.95,5.95,5.89,5.89,551300.0,5.1767,5.1767,5.1244,5.1244,551300.0
2009-07-01 14:20:00,5.9,5.91,5.9,5.91,126200.0,5.1331,5.1418,5.1331,5.1418,126200.0
2009-07-01 14:30:00,5.9,5.91,5.88,5.89,141300.0,5.1331,5.1418,5.1157,5.1244,141300.0
2009-07-01 14:40:00,5.89,5.89,5.88,5.89,98500.0,5.1244,5.1244,5.1157,5.1244,98500.0
2009-07-01 14:50:00,5.89,5.89,5.88,5.88,126900.0,5.1244,5.1244,5.1157,5.1157,126900.0
2009-07-01 15:00:00,5.87,5.88,5.85,5.85,395600.0,5.107,5.1157,5.0896,5.0896,395600.0
2009-07-01 15:10:00,5.86,5.86,5.82,5.84,317600.0,5.0983,5.0983,5.0635,5.0809,317600.0
2009-07-01 15:20:00,5.84,5.87,5.84,5.85,250200.0,5.0809,5.107,5.0809,5.0896,250200.0
2009-07-01 15:30:00,5.86,5.86,5.83,5.86,254600.0,5.0983,5.0983,5.0722,5.0983,254600.0
2009-07-01 15:40:00,5.86,5.87,5.83,5.84,710000.0,5.0983,5.107,5.0722,5.0809,710000.0
2009-07-01 15:50:00,5.85,5.86,5.82,5.84,526700.0,5.0896,5.0983,5.0635,5.0809,526700.0
2009-07-02 09:30:00,5.95,5.97,5.88,5.92,491700.0,5.1767,5.1941,5.1157,5.1505,491700.0
2009-07-02 09:40:00,5.92,6.0,5.9,5.96,548500.0,5.1505,5.2202,5.1331,5.1854,548500.0
2009-07-02 09:50:00,5.96,5.97,5.9,5.91,700300.0,5.1854,5.1941,5.1331,5.1418,700300.0
2009-07-02 10:00:00,5.91,5.93,5.88,5.88,472000.0,5.1418,5.1592,5.1157,5.1157,472000.0
2009-07-02 10:10:00,5.88,5.92,5.87,5.92,272000.0,5.1157,5.1505,5.107,5.1505,272000.0
2009-07-02 10:20:00,5.92,5.93,5.91,5.93,201000.0,5.1505,5.1592,5.1418,5.1592,201000.0
2009-07-02 10:30:00,5.93,5.94,5.92,5.93,200400.0,5.1592,5.168,5.1505,5.1592,200400.0
2009-07-02 10:40:00,5.94,5.95,5.88,5.89,390400.0,5.168,5.1767,5.1157,5.1244,390400.0
2009-07-02 10:50:00,5.88,5.89,5.87,5.88,112700.0,5.1157,5.1244,5.107,5.1157,112700.0
2009-07-02 11:00:00,5.88,5.89,5.87,5.87,362700.0,5.1157,5.1244,5.107,5.107,362700.0
2009-07-02 11:10:00,5.87,5.88,5.87,5.88,132900.0,5.107,5.1157,5.107,5.1157,132900.0
2009-07-02 11:20:00,5.88,5.88,5.87,5.87,382400.0,5.1157,5.1157,5.107,5.107,382400.0
2009-07-02 11:30:00,5.88,5.88,5.87,5.87,306500.0,5.1157,5.1157,5.107,5.107,306500.0
2009-07-02 11:40:00,5.87,5.88,5.87,5.87,105300.0,5.107,5.1157,5.107,5.107,105300.0
2009-07-02 11:50:00,5.87,5.9,5.87,5.9,246700.0,5.107,5.1331,5.107,5.1331,246700.0
2009-07-02 12:00:00,5.89,5.9,5.88,5.89,117500.0,5.1244,5.1331,5.1157,5.1244,117500.0
2009-07-02 12:10:00,5.89,5.9,5.89,5.9,28000.0,5.1244,5.1331,5.1244,5.1331,28000.0
2009-07-02 12:20:00,5.89,5.91,5.89,5.9,107800.0,5.1244,5.1418,5.1244,5.1331,107800.0
2009-07-02 12:30:00,5.91,5.91,5.89,5.89,352100.0,5.1418,5.1418,5.1244,5.1244,352100.0
2009-07-02 12:40:00,5.89,5.93,5.89,5.9,306900.0,5.1244,5.1592,5.1244,5.1331,306900.0
2009-07-02 12:50:00,5.91,5.98,5.91,5.97,619900.0,5.1418,5.2028,5.1418,5.1941,619900.0
2009-07-02 13:00:00,5.97,5.97,5.92,5.92,138700.0,5.1941,5.1941,5.1505,5.1505,138700.0
2009-07-02 13:10:00,5.92,5.93,5.9,5.93,312300.0,5.1505,5.1592,5.1331,5.1592,312300.0
2009-07-02 13:20:00,5.92,5.93,5.9,5.93,233000.0,5.1505,5.1592,5.1331,5.1592,233000.0
2009-07-02 13:30:00,5.93,5.94,5.92,5.94,83200.0,5.1592,5.168,5.1505,5.168,83200.0
2009-07-02 13:40:00,5.94,5.97,5.93,5.97,322100.0,5.168,5.1941,5.1592,5.1941,322100.0
2009-07-02 13:50:00,5.97,5.97,5.93,5.94,224500.0,5.1941,5.1941,5.1592,5.168,224500.0
2009-07-02 14:00:00,5.94,5.94,5.92,5.94,157300.0,5.168,5.168,5.1505,5.168,157300.0
2009-07-02 14:10:00,5.94,5.95,5.92,5.93,242300.0,5.168,5.1767,5.1505,5.1592,242300.0
2009-07-02 14:20:00,5.92,5.94,5.92,5.94,199600.0,5.1505,5.168,5.1505,5.168,199600.0
2009-07-02 14:30:00,5.94,5.95,5.92,5.94,268000.0,5.168,5.1767,5.1505,5.168,268000.0
2009-07-02 14:40:00,5.94,5.94,5.92,5.94,290200.0,5.168,5.168,5.1505,5.168,290200.0
2009-07-02 14:50:00,5.93,5.95,5.93,5.95,266200.0,5.1592,5.1767,5.1592,5.1767,266200.0
2009-07-02 15:00:00,5.95,5.95,5.93,5.93,352900.0,5.1767,5.1767,5.1592,5.1592,352900.0
2009-07-02 15:10:00,5.93,5.94,5.92,5.92,374200.0,5.1592,5.168,5.1505,5.1505,374200.0
2009-07-02 15:20:00,5.92,5.92,5.87,5.88,475500.0,5.1505,5.1505,5.107,5.1157,475500.0
2009-07-02 15:30:00,5.87,5.89,5.85,5.89,484500.0,5.107,5.1244,5.0896,5.1244,484500.0
2009-07-02 15:40:00,5.88,5.9,5.88,5.89,511200.0,5.1157,5.1331,5.1157,5.1244,511200.0
2009-07-02 15:50:00,5.89,5.9,5.85,5.89,809700.0,5.1244,5.1331,5.0896,5.1244,809700.0
2009-07-06 09:30:00,5.91,5.96,5.81,5.96,571900.0,5.1418,5.1854,5.0548,5.1854,571900.0
2009-07-06 09:40:00,5.96,6.02,5.93,5.98,455700.0,5.1854,5.2376,5.1592,5.2028,455700.0
2009-07-06 09:50:00,5.99,6.0,5.92,5.93,447500.0,5.2115,5.2202,5.1505,5.1592,447500.0
2009-07-06 10:00:00,5.92,5.95,5.86,5.86,419700.0,5.1505,5.1767,5.0983,5.0983,419700.0
2009-07-06 10:10:00,5.86,5.86,5.81,5.83,274300.0,5.0983,5.0983,5.0548,5.0722,274300.0
2009-07-06 10:20:00,5.82,5.83,5.78,5.8,389500.0,5.0635,5.0722,5.0287,5.0461,389500.0
2009-07-06 10:30:00,5.81,5.9,5.8,5.85,515200.0,5.0548,5.1331,5.0461,5.0896,515200.0
2009-07-06 10:40:00,5.86,5.88,5.85,5.86,178600.0,5.0983,5.1157,5.0896,5.0983,178600.0
2009-07-06 10:50:00,5.85,5.88,5.85,5.87,180600.0,5.0896,5.1157,5.0896,5.107,180600.0
2009-07-06 11:00:00,5.88,5.89,5.85,5.85,66900.0,5.1157,5.1244,5.0896,5.0896,66900.0
2009-07-06 11:10:00,5.86,5.88,5.84,5.84,153000.0,5.0983,5.1157,5.0809,5.0809,153000.0
2009-07-06 11:20:00,5.84,5.84,5.81,5.81,242400.0,5.0809,5.0809,5.0548,5.0548,242400.0
2009-07-06 11:30:00,5.82,5.83,5.8,5.81,555900.0,5.0635,5.0722,5.0461,5.0548,555900.0
2009-07-06 11:40:00,5.81,5.82,5.78,5.81,421500.0,5.0548,5.0635,5.0287,5.0548,421500.0
2009-07-06 11:50:00,5.8,5.81,5.77,5.77,103700.0,5.0461,5.0548,5.02,5.02,103700.0
2009-07-06 12:00:00,5.77,5.78,5.75,5.75,180600.0,5.02,5.0287,5.0026,5.0026,180600.0
2009-07-06 12:10:00,5.75,5.76,5.75,5.75,206200.0,5.0026,5.0113,5.0026,5.0026,206200.0
2009-07-06 12:20:00,5.75,5.75,5.71,5.71,129100.0,5.0026,5.0026,4.9678,4.9678,129100.0
2009-07-06 12:30:00,5.71,5.73,5.69,5.7,159300.0,4.9678,4.9852,4.9504,4.9591,159300.0
2009-07-06 12:40:00,5.71,5.73,5.7,5.72,60800.0,4.9678,4.9852,4.9591,4.9765,60800.0
2009-07-06 12:50:00,5.72,5.73,5.71,5.71,83900.0,4.9765,4.9852,4.9678,4.9678,83900.0
2009-07-06 13:00:00,5.71,5.72,5.71,5.72,48700.0,4.9678,4.9765,4.9678,4.9765,48700.0
2009-07-06 13:10:00,5.71,5.76,5.71,5.75,275500.0,4.9678,5.0113,4.9678,5.0026,275500.0
2009-07-06 13:20:00,5.76,5.77,5.74,5.74,133700.0,5.0113,5.02,4.9939,4.9939,133700.0
2009-07-06 13:30:00,5.75,5.75,5.7,5.71,152100.0,5.0026,5.0026,4.9591,4.9678,152100.0
2009-07-06 13:40:00,5.7,5.71,5.7,5.71,44200.0,4.9591,4.9678,4.9591,4.9678,44200.0
2009-07-06 13:50:00,5.7,5.76,5.7,5.74,204500.0,4.9591,5.0113,4.9591,4.9939,204500.0
2009-07-06 14:00:00,5.75,5.75,5.74,5.74,47200.0,5.0026,5.0026,4.9939,4.9939,47200.0
2009-07-06 14:10:00,5.74,5.75,5.74,5.75,78500.0,4.9939,5.0026,4.9939,5.0026,78500.0
2009-07-06 14:20:00,5.74,5.75,5.7,5.72,360400.0,4.9939,5.0026,4.9591,4.9765,360400.0
2009-07-06 14:30:00,5.73,5.74,5.71,5.73,81500.0,4.9852,4.9939,4.9678,4.9852,81500.0
2009-07-06 14:40:00,5.73,5.74,5.72,5.72,65300.0,4.9852,4.9939,4.9765,4.9765,65300.0
2009-07-06 14:50:00,5.72,5.73,5.7,5.73,93400.0,4.9765,4.9852,4.9591,4.9852,93400.0
2009-07-06 15:00:00,5.72,5.76,5.72,5.74,236800.0,4.9765,5.0113,4.9765,4.9939,236800.0
2009-07-06 15:10:00,5.73,5.76,5.72,5.74,208900.0,4.9852,5.0113,4.9765,4.9939,208900.0
2009-07-06 15:20:00,5.74,5.77,5.74,5.75,219200.0,4.9939,5.02,4.9939,5.0026,219200.0
2009-07-06 15:30:00,5.76,5.76,5.7,5.71,229000.0,5.0113,5.0113,4.9591,4.9678,229000.0
2009-07-06 15:40:00,5.71,5.76,5.7,5.74,478800.0,4.9678,5.0113,4.9591,4.9939,478800.0
2009-07-06 15:50:00,5.74,5.77,5.73,5.73,627500.0,4.9939,5.02,4.9852,4.9852,627500.0
2009-07-07 09:30:00,5.69,5.76,5.65,5.67,276700.0,4.9504,5.0113,4.9156,4.933,276700.0
2009-07-07 09:40:00,5.67,5.7,5.65,5.66,355000.0,4.933,4.9591,4.9156,4.9243,355000.0
2009-07-07 09:50:00,5.66,5.72,5.65,5.67,177700.0,4.9243,4.9765,4.9156,4.933,177700.0
2009-07-07 10:00:00,5.67,5.68,5.65,5.67,107000.0,4.933,4.9417,4.9156,4.933,107000.0
2009-07-07 10:10:00,5.67,5.68,5.62,5.65,143100.0,4.933,4.9417,4.8895,4.9156,143100.0
2009-07-07 10:20:00,5.65,5.67,5.64,5.67,82100.0,4.9156,4.933,4.9069,4.933,82100.0
2009-07-07 10:30:00,5.67,5.68,5.66,5.68,38400.0,4.933,4.9417,4.9243,4.9417,38400.0
2009-07-07 10:40:00,5.68,5.68,5.62,5.62,99700.0,4.9417,4.9417,4.8895,4.8895,99700.0
2009-07-07 10:50:00,5.63,5.67,5.61,5.65,195500.0,4.8982,4.933,4.8808,4.9156,195500.0
2009-07-07 11:00:00,5.65,5.66,5.62,5.64,230100.0,4.9156,4.9243,4.8895,4.9069,230100.0
2009-07-07 11:10:00,5.64,5.66,5.63,5.66,59200.0,4.9069,4.9243,4.8982,4.9243,59200.0
2009-07-07 11:20:00,5.66,5.66,5.63,5.63,72000.0,4.9243,4.9243,4.8982,4.8982,72000.0
2009-07-07 11:30:00,5.63,5.66,5.59,5.63,235700.0,4.8982,4.9243,4.8634,4.8982,235700.0
2009-07-07 11:40:00,5.63,5.65,5.6,5.62,219000.0,4.8982,4.9156,4.8721,4.8895,219000.0
2009-07-07 11:50:00,5.63,5.68,5.62,5.67,112900.0,4.8982,4.9417,4.8895,4.933,112900.0
2009-07-07 12:00:00,5.66,5.67,5.63,5.64,39300.0,4.9243,4.933,4.8982,4.9069,39300.0
2009-07-07 12:10:00,5.64,5.65,5.6,5.63,192200.0,4.9069,4.9156,4.8721,4.8982,192200.0
2009-07-07 12:20:00,5.64,5.65,5.63,5.64,39000.0,4.9069,4.9156,4.8982,4.9069,39000.0
2009-07-07 12:30:00,5.64,5.65,5.63,5.63,64600.0,4.9069,4.9156,4.8982,4.8982,64600.0
2009-07-07 12:40:00,5.63,5.67,5.63,5.67,78900.0,4.8982,4.933,4.8982,4.933,78900.0
2009-07-07 12:50:00,5.66,5.67,5.63,5.63,52500.0,4.9243,4.933,4.8982,4.8982,52500.0
2009-07-07 13:00:00,5.64,5.72,5.63,5.72,211000.0,4.9069,4.9765,4.8982,4.9765,211000.0
2009-07-07 13:10:00,5.72,5.73,5.69,5.73,174900.0,4.9765,4.9852,4.9504,4.9852,174900.0
2009-07-07 13:20:00,5.72,5.74,5.71,5.73,93800.0,4.9765,4.9939,4.9678,4.9852,93800.0
2009-07-07 13:30:00,5.73,5.77,5.72,5.76,259400.0,4.9852,5.02,4.9765,5.0113,259400.0
2009-07-07 13:40:00,5.76,5.76,5.7,5.71,308200.0,5.0113,5.0113,4.9591,4.9678,308200.0
2009-07-07 13:50:00,5.71,5.72,5.68,5.7,239000.0,4.9678,4.9765,4.9417,4.9591,239000.0
2009-07-07 14:00:00,5.7,5.72,5.69,5.69,107300.0,4.9591,4.9765,4.9504,4.9504,107300.0
2009-07-07 14:10:00,5.69,5.73,5.68,5.73,222700.0,4.9504,4.9852,4.9417,4.9852,222700.0
2009-07-07 14:20:00,5.73,5.75,5.73,5.73,255500.0,4.9852,5.0026,4.9852,4.9852,255500.0
2009-07-07 14:30:00,5.73,5.76,5.73,5.75,172900.0,4.9852,5.0113,4.9852,5.0026,172900.0
2009-07-07 14:40:00,5.75,5.76,5.71,5.73,121400.0,5.0026,5.0113,4.9678,4.9852,121400.0
2009-07-07 14:50:00,5.73,5.74,5.69,5.71,131000.0,4.9852,4.9939,4.9504,4.9678,131000.0
2009-07-07 15:00:00,5.71,5.71,5.7,5.7,85900.0,4.9678,4.9678,4.9591,4.9591,85900.0
2009-07-07 15:10:00,5.71,5.73,5.7,5.73,108900.0,4.9678,4.9852,4.9591,4.9852,108900.0
2009-07-07 15:20:00,5.73,5.76,5.72,5.75,155900.0,4.9852,5.0113,4.9765,5.0026,155900.0
2009-07-07 15:30:00,5.76,5.76,5.72,5.73,212400.0,5.0113,5.0113,4.9765,4.9852,212400.0
2009-07-07 15:40:00,5.72,5.74,5.69,5.71,596900.0,4.9765,4.9939,4.9504,4.9678,596900.0
2009-07-07 15:50:00,5.72,5.75,5.71,5.73,879700.0,4.9765,5.0026,4.9678,4.9852,879700.0
2009-07-08 09:30:00,5.78,5.79,5.7,5.7,267000.0,5.0287,5.0374,4.9591,4.9591,267000.0
2009-07-08 09:40:00,5.7,5.78,5.7,5.78,186000.0,4.9591,5.0287,4.9591,5.0287,186000.0
2009-07-08 09:50:00,5.78,5.8,5.74,5.74,365700.0,5.0287,5.0461,4.9939,4.9939,365700.0
2009-07-08 10:00:00,5.74,5.8,5.74,5.76,241900.0,4.9939,5.0461,4.9939,5.0113,241900.0
2009-07-08 10:10:00,5.76,5.8,5.75,5.79,248500.0,5.0113,5.0461,5.0026,5.0374,248500.0
2009-07-08 10:20:00,5.79,5.84,5.78,5.83,264000.0,5.0374,5.0809,5.0287,5.0722,264000.0
2009-07-08 10:30:00,5.84,5.87,5.8,5.87,286000.0,5.0809,5.107,5.0461,5.107,286000.0
2009-07-08 10:40:00,5.87,5.88,5.84,5.87,389600.0,5.107,5.1157,5.0809,5.107,389600.0
2009-07-08 10:50:00,5.87,5.9,5.82,5.82,313600.0,5.107,5.1331,5.0635,5.0635,313600.0
2009-07-08 11:00:00,5.82,5.83,5.79,5.8,316800.0,5.0635,5.0722,5.0374,5.0461,316800.0
2009-07-08 11:10:00,5.8,5.84,5.79,5.8,150300.0,5.0461,5.0809,5.0374,5.0461,150300.0
2009-07-08 11:20:00,5.8,5.81,5.75,5.75,123100.0,5.0461,5.0548,5.0026,5.0026,123100.0
2009-07-08 11:30:00,5.75,5.78,5.75,5.77,246500.0,5.0026,5.0287,5.0026,5.02,246500.0
2009-07-08 11:40:00,5.77,5.79,5.75,5.75,148400.0,5.02,5.0374,5.0026,5.0026,148400.0
2009-07-08 11:50:00,5.75,5.77,5.71,5.72,336200.0,5.0026,5.02,4.9678,4.9765,336200.0
2009-07-08 12:00:00,5.72,5.76,5.71,5.73,261000.0,4.9765,5.0113,4.9678,4.9852,261000.0
2009-07-08 12:10:00,5.73,5.73,5.67,5.67,98900.0,4.9852,4.9852,4.933,4.933,98900.0
2009-07-08 12:20:00,5.67,5.68,5.61,5.64,154700.0,4.933,4.9417,4.8808,4.9069,154700.0
2009-07-08 12:30:00,5.63,5.69,5.63,5.68,160300.0,4.8982,4.9504,4.8982,4.9417,160300.0
2009-07-08 12:40:00,5.69,5.71,5.68,5.7,194500.0,4.9504,4.9678,4.9417,4.9591,194500.0
2009-07-08 12:50:00,5.7,5.71,5.7,5.7,117200.0,4.9591,4.9678,4.9591,4.9591,117200.0
2009-07-08 13:00:00,5.7,5.75,5.7,5.74,201100.0,4.9591,5.0026,4.9591,4.9939,201100.0
2009-07-08 13:10:00,5.74,5.75,5.7,5.71,204600.0,4.9939,5.0026,4.9591,4.9678,204600.0
2009-07-08 13:20:00,5.71,5.74,5.71,5.73,143000.0,4.9678,4.9939,4.9678,4.9852,143000.0
2009-07-08 13:30:00,5.74,5.74,5.69,5.69,99200.0,4.9939,4.9939,4.9504,4.9504,99200.0
2009-07-08 13:40:00,5.69,5.73,5.67,5.7,218300.0,4.9504,4.9852,4.933,4.9591,218300.0
2009-07-08 13:50:00,5.69,5.7,5.65,5.66,216100.0,4.9504,4.9591,4.9156,4.9243,216100.0
2009-07-08 14:00:00,5.66,5.67,5.62,5.62,93400.0,4.9243,4.933,4.8895,4.8895,93400.0
2009-07-08 14:10:00,5.63,5.63,5.6,5.61,181200.0,4.8982,4.8982,4.8721,4.8808,181200.0
2009-07-08 14:20:00,5.6,5.62,5.57,5.58,273600.0,4.8721,4.8895,4.846,4.8547,273600.0
2009-07-08 14:30:00,5.59,5.6,5.56,5.6,394300.0,4.8634,4.8721,4.8373,4.8721,394300.0
2009-07-08 14:40:00,5.6,5.63,5.6,5.6,182500.0,4.8721,4.8982,4.8721,4.8721,182500.0
2009-07-08 14:50:00,5.6,5.66,5.6,5.62,250200.0,4.8721,4.9243,4.8721,4.8895,250200.0
2009-07-08 15:00:00,5.62,5.66,5.62,5.65,146600.0,4.8895,4.9243,4.8895,4.9156,146600.0
2009-07-08 15:10:00,5.65,5.69,5.64,5.65,244800.0,4.9156,4.9504,4.9069,4.9156,244800.0
2009-07-08 15:20:00,5.65,5.68,5.61,5.62,168500.0,4.9156,4.9417,4.8808,4.8895,168500.0
2009-07-08 15:30:00,5.63,5.68,5.62,5.67,199700.0,4.8982,4.9417,4.8895,4.933,199700.0
2009-07-08 15:40:00,5.67,5.71,5.66,5.69,373000.0,4.933,4.9678,4.9243,4.9504,373000.0
2009-07-08 15:50:00,5.69,5.71,5.67,5.68,731400.0,4.9504,4.9678,4.933,4.9417,731400.0
2009-07-09 09:30:00,5.87,5.87,5.67,5.67,224500.0,5.107,5.107,4.933,4.933,224500.0
2009-07-09 09:40:00,5.67,5.68,5.63,5.63,239700.0,4.933,4.9417,4.8982,4.8982,239700.0
2009-07-09 09:50:00,5.64,5.68,5.62,5.64,247000.0,4.9069,4.9417,4.8895,4.9069,247000.0
2009-07-09 10:00:00,5.64,5.75,5.64,5.72,221400.0,4.9069,5.0026,4.9069,4.9765,221400.0
2009-07-09 10:10:00,5.73,5.75,5.69,5.69,144300.0,4.9852,5.0026,4.9504,4.9504,144300.0
2009-07-09 10:20:00,5.69,5.71,5.64,5.68,138400.0,4.9504,4.9678,4.9069,4.9417,138400.0
2009-07-09 10:30:00,5.68,5.71,5.65,5.68,100400.0,4.9417,4.9678,4.9156,4.9417,100400.0
2009-07-09 10:40:00,5.69,5.7,5.68,5.68,88200.0,4.9504,4.9591,4.9417,4.9417,88200.0
2009-07-09 10:50:00,5.69,5.71,5.68,5.7,147400.0,4.9504,4.9678,4.9417,4.9591,147400.0
2009-07-09 11:00:00,5.69,5.7,5.69,5.7,89400.0,4.9504,4.9591,4.9504,4.9591,89400.0
2009-07-09 11:10:00,5.69,5.7,5.69,5.69,81000.0,4.9504,4.9591,4.9504,4.9504,81000.0
2009-07-09 11:20:00,5.7,5.75,5.7,5.73,236700.0,4.9591,5.0026,4.9591,4.9852,236700.0
2009-07-09 11:30:00,5.73,5.76,5.72,5.76,163100.0,4.9852,5.0113,4.9765,5.0113,163100.0
2009-07-09 11:40:00,5.75,5.76,5.73,5.73,114800.0,5.0026,5.0113,4.9852,4.9852,114800.0
2009-07-09 11:50:00,5.72,5.75,5.69,5.71,189000.0,4.9765,5.0026,4.9504,4.9678,189000.0
2009-07-09 12:00:00,5.7,5.71,5.69,5.71,45700.0,4.9591,4.9678,4.9504,4.9678,45700.0
2009-07-09 12:10:00,5.71,5.73,5.7,5.73,69700.0,4.9678,4.9852,4.9591,4.9852,69700.0
2009-07-09 12:20:00,5.73,5.74,5.73,5.74,61500.0,4.9852,4.9939,4.9852,4.9939,61500.0
2009-07-09 12:30:00,5.73,5.74,5.73,5.74,33000.0,4.9852,4.9939,4.9852,4.9939,33000.0
2009-07-09 12:40:00,5.74,5.74,5.73,5.74,43400.0,4.9939,4.9939,4.9852,4.9939,43400.0
2009-07-09 12:50:00,5.74,5.74,5.73,5.74,84800.0,4.9939,4.9939,4.9852,4.9939,84800.0
2009-07-09 13:00:00,5.74,5.75,5.69,5.73,374700.0,4.9939,5.0026,4.9504,4.9852,374700.0
2009-07-09 13:10:00,5.74,5.78,5.73,5.75,205500.0,4.9939,5.0287,4.9852,5.0026,205500.0
2009-07-09 13:20:00,5.76,5.77,5.74,5.77,126900.0,5.0113,5.02,4.9939,5.02,126900.0
2009-07-09 13:30:00,5.76,5.77,5.75,5.75,240400.0,5.0113,5.02,5.0026,5.0026,240400.0
2009-07-09 13:40:00,5.75,5.76,5.74,5.76,53500.0,5.0026,5.0113,4.9939,5.0113,53500.0
2009-07-09 13:50:00,5.76,5.77,5.75,5.77,57800.0,5.0113,5.02,5.0026,5.02,57800.0
2009-07-09 14:00:00,5.77,5.77,5.74,5.75,89100.0,5.02,5.02,4.9939,5.0026,89100.0
2009-07-09 14:10:00,5.75,5.78,5.74,5.76,186600.0,5.0026,5.0287,4.9939,5.0113,186600.0
2009-07-09 14:20:00,5.76,5.77,5.74,5.76,146100.0,5.0113,5.02,4.9939,5.0113,146100.0
2009-07-09 14:30:00,5.75,5.77,5.75,5.77,76200.0,5.0026,5.02,5.0026,5.02,76200.0
2009-07-09 14:40:00,5.76,5.77,5.75,5.75,78700.0,5.0113,5.02,5.0026,5.0026,78700.0
2009-07-09 14:50:00,5.76,5.77,5.73,5.73,206000.0,5.0113,5.02,4.9852,4.9852,206000.0
2009-07-09 15:00:00,5.73,5.82,5.71,5.8,798400.0,4.9852,5.0635,4.9678,5.0461,798400.0
2009-07-09 15:10:00,5.79,5.81,5.75,5.78,367000.0,5.0374,5.0548,5.0026,5.0287,367000.0
2009-07-09 15:20:00,5.77,5.78,5.74,5.75,116800.0,5.02,5.0287,4.9939,5.0026,116800.0
2009-07-09 15:30:00,5.75,5.75,5.74,5.75,87000.0,5.0026,5.0026,4.9939,5.0026,87000.0
2009-07-09 15:40:00,5.74,5.75,5.74,5.75,126000.0,4.9939,5.0026,4.9939,5.0026,126000.0
2009-07-09 15:50:00,5.75,5.76,5.72,5.73,351200.0,5.0026,5.0113,4.9765,4.9852,351200.0
2009-07-10 09:30:00,5.74,5.74,5.66,5.69,81500.0,4.9939,4.9939,4.9243,4.9504,81500.0
2009-07-10 09:40:00,5.69,5.77,5.68,5.73,146400.0,4.9504,5.02,4.9417,4.9852,146400.0
2009-07-10 09:50:00,5.73,5.78,5.69,5.7,153000.0,4.9852,5.0287,4.9504,4.9591,153000.0
2009-07-10 10:00:00,5.71,5.75,5.66,5.69,183400.0,4.9678,5.0026,4.9243,4.9504,183400.0
2009-07-10 10:10:00,5.69,5.79,5.69,5.76,247300.0,4.9504,5.0374,4.9504,5.0113,247300.0
2009-07-10 10:20:00,5.76,5.77,5.71,5.72,134600.0,5.0113,5.02,4.9678,4.9765,134600.0
2009-07-10 10:30:00,5.71,5.72,5.69,5.69,59500.0,4.9678,4.9765,4.9504,4.9504,59500.0
2009-07-10 10:40:00,5.69,5.71,5.67,5.69,108300.0,4.9504,4.9678,4.933,4.9504,108300.0
2009-07-10 10:50:00,5.69,5.71,5.67,5.69,89400.0,4.9504,4.9678,4.933,4.9504,89400.0
2009-07-10 11:00:00,5.69,5.69,5.66,5.68,66200.0,4.9504,4.9504,4.9243,4.9417,66200.0
2009-07-10 11:10:00,5.68,5.68,5.65,5.67,72200.0,4.9417,4.9417,4.9156,4.933,72200.0
2009-07-10 11:20:00,5.67,5.67,5.62,5.63,187400.0,4.933,4.933,4.8895,4.8982,187400.0
2009-07-10 11:30:00,5.63,5.65,5.63,5.64,71300.0,4.8982,4.9156,4.8982,4.9069,71300.0
2009-07-10 11:40:00,5.64,5.67,5.64,5.67,43400.0,4.9069,4.933,4.9069,4.933,43400.0
2009-07-10 11:50:00,5.67,5.71,5.66,5.69,244300.0,4.933,4.9678,4.9243,4.9504,244300.0
2009-07-10 12:00:00,5.69,5.76,5.69,5.73,323500.0,4.9504,5.0113,4.9504,4.9852,323500.0
2009-07-10 12:10:00,5.73,5.76,5.73,5.75,157400.0,4.9852,5.0113,4.9852,5.0026,157400.0
2009-07-10 12:20:00,5.76,5.77,5.73,5.76,166000.0,5.0113,5.02,4.9852,5.0113,166000.0
2009-07-10 12:30:00,5.76,5.78,5.75,5.78,80000.0,5.0113,5.0287,5.0026,5.0287,80000.0
2009-07-10 12:40:00,5.78,5.84,5.78,5.84,205000.0,5.0287,5.0809,5.0287,5.0809,205000.0
2009-07-10 12:50:00,5.84,5.85,5.81,5.85,159200.0,5.0809,5.0896,5.0548,5.0896,159200.0
2009-07-10 13:00:00,5.85,5.85,5.83,5.85,123700.0,5.0896,5.0896,5.0722,5.0896,123700.0
2009-07-10 13:10:00,5.85,5.91,5.83,5.91,252800.0,5.0896,5.1418,5.0722,5.1418,252800.0
2009-07-10 13:20:00,5.9,5.91,5.88,5.89,230800.0,5.1331,5.1418,5.1157,5.1244,230800.0
2009-07-10 13:30:00,5.89,5.9,5.87,5.9,129200.0,5.1244,5.1331,5.107,5.1331,129200.0
2009-07-10 13:40:00,5.9,5.95,5.88,5.89,244700.0,5.1331,5.1767,5.1157,5.1244,244700.0
2009-07-10 13:50:00,5.88,5.91,5.88,5.89,158000.0,5.1157,5.1418,5.1157,5.1244,158000.0
2009-07-10 14:00:00,5.89,5.89,5.84,5.85,188100.0,5.1244,5.1244,5.0809,5.0896,188100.0
2009-07-10 14:10:00,5.86,5.87,5.83,5.87,267300.0,5.0983,5.107,5.0722,5.107,267300.0
2009-07-10 14:20:00,5.87,5.87,5.83,5.87,376500.0,5.107,5.107,5.0722,5.107,376500.0
2009-07-10 14:30:00,5.87,5.89,5.85,5.88,90200.0,5.107,5.1244,5.0896,5.1157,90200.0
2009-07-10 14:40:00,5.89,5.9,5.86,5.89,166000.0,5.1244,5.1331,5.0983,5.1244,166000.0
2009-07-10 14:50:00,5.89,5.9,5.86,5.9,140900.0,5.1244,5.1331,5.0983,5.1331,140900.0
2009-07-10 15:00:00,5.9,5.91,5.87,5.88,214900.0,5.1331,5.1418,5.107,5.1157,214900.0
2009-07-10 15:10:00,5.88,5.92,5.88,5.9,141300.0,5.1157,5.1505,5.1157,5.1331,141300.0
2009-07-10 15:20:00,5.9,5.92,5.88,5.89,117300.0,5.1331,5.1505,5.1157,5.1244,117300.0
2009-07-10 15:30:00,5.89,5.91,5.87,5.89,183000.0,5.1244,5.1418,5.107,5.1244,183000.0
2009-07-10 15:40:00,5.88,5.91,5.87,5.91,315800.0,5.1157,5.1418,5.107,5.1418,315800.0
2009-07-10 15:50:00,5.9,5.91,5.88,5.91,442100.0,5.1331,5.1418,5.1157,5.1418,442100.0
2009-07-13 09:30:00,5.99,5.99,5.81,5.83,207300.0,5.2115,5.2115,5.0548,5.0722,207300.0
2009-07-13 09:40:00,5.83,5.86,5.78,5.81,237800.0,5.0722,5.0983,5.0287,5.0548,237800.0
2009-07-13 09:50:00,5.8,5.8,5.75,5.79,196800.0,5.0461,5.0461,5.0026,5.0374,196800.0
2009-07-13 10:00:00,5.78,5.79,5.7,5.76,255900.0,5.0287,5.0374,4.9591,5.0113,255900.0
2009-07-13 10:10:00,5.75,5.8,5.75,5.8,143100.0,5.0026,5.0461,5.0026,5.0461,143100.0
2009-07-13 10:20:00,5.8,5.83,5.79,5.83,284400.0,5.0461,5.0722,5.0374,5.0722,284400.0
2009-07-13 10:30:00,5.84,5.86,5.83,5.83,265500.0,5.0809,5.0983,5.0722,5.0722,265500.0
2009-07-13 10:40:00,5.83,5.86,5.8,5.83,250100.0,5.0722,5.0983,5.0461,5.0722,250100.0
2009-07-13 10:50:00,5.83,5.87,5.82,5.86,112100.0,5.0722,5.107,5.0635,5.0983,112100.0
2009-07-13 11:00:00,5.86,5.9,5.84,5.85,264800.0,5.0983,5.1331,5.0809,5.0896,264800.0
2009-07-13 11:10:00,5.86,5.88,5.85,5.88,147100.0,5.0983,5.1157,5.0896,5.1157,147100.0
2009-07-13 11:20:00,5.89,5.93,5.89,5.92,281100.0,5.1244,5.1592,5.1244,5.1505,281100.0
2009-07-13 11:30:00,5.93,5.99,5.93,5.97,331600.0,5.1592,5.2115,5.1592,5.1941,331600.0
2009-07-13 11:40:00,5.97,5.98,5.95,5.97,90500.0,5.1941,5.2028,5.1767,5.1941,90500.0
2009-07-13 11:50:00,5.97,5.98,5.94,5.97,195000.0,5.1941,5.2028,5.168,5.1941,195000.0
2009-07-13 12:00:00,5.97,5.98,5.95,5.95,212200.0,5.1941,5.2028,5.1767,5.1767,212200.0
2009-07-13 12:10:00,5.95,5.98,5.95,5.97,243700.0,5.1767,5.2028,5.1767,5.1941,243700.0
2009-07-13 12:20:00,5.98,6.02,5.97,5.99,342300.0,5.2028,5.2376,5.1941,5.2115,342300.0
2009-07-13 12:30:00,5.99,6.01,5.95,5.98,178900.0,5.2115,5.2289,5.1767,5.2028,178900.0
2009-07-13 12:40:00,5.99,6.05,5.98,6.03,242100.0,5.2115,5.2637,5.2028,5.2463,242100.0
2009-07-13 12:50:00,6.02,6.03,6.0,6.01,191900.0,5.2376,5.2463,5.2202,5.2289,191900.0
2009-07-13 13:00:00,6.0,6.02,5.99,6.0,191500.0,5.2202,5.2376,5.2115,5.2202,191500.0
2009-07-13 13:10:00,6.0,6.01,5.98,6.0,194100.0,5.2202,5.2289,5.2028,5.2202,194100.0
2009-07-13 13:20:00,6.01,6.01,5.93,5.96,598800.0,5.2289,5.2289,5.1592,5.1854,598800.0
2009-07-13 13:30:00,5.97,5.98,5.95,5.96,220700.0,5.1941,5.2028,5.1767,5.1854,220700.0
2009-07-13 13:40:00,5.96,5.96,5.95,5.96,166200.0,5.1854,5.1854,5.1767,5.1854,166200.0
2009-07-13 13:50:00,5.96,5.97,5.92,5.95,331300.0,5.1854,5.1941,5.1505,5.1767,331300.0
2009-07-13 14:00:00,5.96,5.97,5.93,5.96,227200.0,5.1854,5.1941,5.1592,5.1854,227200.0
2009-07-13 14:10:00,5.97,5.97,5.95,5.96,137500.0,5.1941,5.1941,5.1767,5.1854,137500.0
2009-07-13 14:20:00,5.95,6.0,5.95,5.97,285600.0,5.1767,5.2202,5.1767,5.1941,285600.0
2009-07-13 14:30:00,5.97,5.99,5.96,5.97,117100.0,5.1941,5.2115,5.1854,5.1941,117100.0
2009-07-13 14:40:00,5.96,5.97,5.93,5.94,595300.0,5.1854,5.1941,5.1592,5.168,595300.0
2009-07-13 14:50:00,5.93,5.95,5.93,5.95,446400.0,5.1592,5.1767,5.1592,5.1767,446400.0
2009-07-13 15:00:00,5.95,5.95,5.92,5.95,237500.0,5.1767,5.1767,5.1505,5.1767,237500.0
2009-07-13 15:10:00,5.95,5.96,5.92,5.93,333400.0,5.1767,5.1854,5.1505,5.1592,333400.0
2009-07-13 15:20:00,5.93,5.95,5.93,5.94,243400.0,5.1592,5.1767,5.1592,5.168,243400.0
2009-07-13 15:30:00,5.95,5.96,5.93,5.94,382800.0,5.1767,5.1854,5.1592,5.168,382800.0
2009-07-13 15:40:00,5.94,5.95,5.93,5.95,541600.0,5.168,5.1767,5.1592,5.1767,541600.0
2009-07-13 15:50:00,5.95,5.98,5.93,5.94,1388000.0,5.1767,5.2028,5.1592,5.168,1388000.0
2009-07-14 09:30:00,5.86,6.01,5.85,5.99,216400.0,5.0983,5.2289,5.0896,5.2115,216400.0
2009-07-14 09:40:00,5.98,6.0,5.93,5.99,216600.0,5.2028,5.2202,5.1592,5.2115,216600.0
2009-07-14 09:50:00,5.98,6.03,5.97,6.0,435100.0,5.2028,5.2463,5.1941,5.2202,435100.0
2009-07-14 10:00:00,6.0,6.01,5.97,5.97,203700.0,5.2202,5.2289,5.1941,5.1941,203700.0
2009-07-14 10:10:00,5.97,5.98,5.95,5.95,245700.0,5.1941,5.2028,5.1767,5.1767,245700.0
2009-07-14 10:20:00,5.96,6.0,5.93,5.99,370000.0,5.1854,5.2202,5.1592,5.2115,370000.0
2009-07-14 10:30:00,6.0,6.0,5.93,5.93,229400.0,5.2202,5.2202,5.1592,5.1592,229400.0
2009-07-14 10:40:00,5.93,5.97,5.93,5.95,478500.0,5.1592,5.1941,5.1592,5.1767,478500.0
2009-07-14 10:50:00,5.95,5.95,5.85,5.87,665100.0,5.1767,5.1767,5.0896,5.107,665100.0
2009-07-14 11:00:00,5.87,5.91,5.84,5.91,157000.0,5.107,5.1418,5.0809,5.1418,157000.0
2009-07-14 11:10:00,5.91,5.93,5.89,5.93,516200.0,5.1418,5.1592,5.1244,5.1592,516200.0
2009-07-14 11:20:00,5.93,5.93,5.89,5.9,326800.0,5.1592,5.1592,5.1244,5.1331,326800.0
2009-07-14 11:30:00,5.9,5.91,5.89,5.9,20700.0,5.1331,5.1418,5.1244,5.1331,20700.0
2009-07-14 11:40:00,5.9,5.91,5.89,5.89,217700.0,5.1331,5.1418,5.1244,5.1244,217700.0
2009-07-14 11:50:00,5.89,5.93,5.89,5.9,344700.0,5.1244,5.1592,5.1244,5.1331,344700.0
2009-07-14 12:00:00,5.9,5.93,5.89,5.92,150600.0,5.1331,5.1592,5.1244,5.1505,150600.0
2009-07-14 12:10:00,5.92,5.93,5.91,5.93,115200.0,5.1505,5.1592,5.1418,5.1592,115200.0
2009-07-14 12:20:00,5.93,5.94,5.92,5.94,97400.0,5.1592,5.168,5.1505,5.168,97400.0
2009-07-14 12:30:00,5.94,5.96,5.93,5.95,192700.0,5.168,5.1854,5.1592,5.1767,192700.0
2009-07-14 12:40:00,5.95,5.99,5.95,5.97,189400.0,5.1767,5.2115,5.1767,5.1941,189400.0
2009-07-14 12:50:00,5.97,6.01,5.97,5.99,215600.0,5.1941,5.2289,5.1941,5.2115,215600.0
2009-07-14 13:00:00,6.0,6.04,5.99,6.04,180100.0,5.2202,5.255,5.2115,5.255,180100.0
2009-07-14 13:10:00,6.03,6.04,6.0,6.0,117900.0,5.2463,5.255,5.2202,5.2202,117900.0
2009-07-14 13:20:00,6.0,6.05,6.0,6.05,183700.0,5.2202,5.2637,5.2202,5.2637,183700.0
2009-07-14 13:30:00,6.04,6.05,6.03,6.05,112700.0,5.255,5.2637,5.2463,5.2637,112700.0
2009-07-14 13:40:00,6.05,6.05,6.03,6.03,106000.0,5.2637,5.2637,5.2463,5.2463,106000.0
2009-07-14 13:50:00,6.03,6.05,6.01,6.03,225600.0,5.2463,5.2637,5.2289,5.2463,225600.0
2009-07-14 14:00:00,6.02,6.02,6.0,6.0,101100.0,5.2376,5.2376,5.2202,5.2202,101100.0
2009-07-14 14:10:00,6.0,6.03,6.0,6.03,78300.0,5.2202,5.2463,5.2202,5.2463,78300.0
2009-07-14 14:20:00,6.02,6.04,6.02,6.03,74300.0,5.2376,5.255,5.2376,5.2463,74300.0
2009-07-14 14:30:00,6.03,6.05,6.01,6.03,127700.0,5.2463,5.2637,5.2289,5.2463,127700.0
2009-07-14 14:40:00,6.04,6.05,6.03,6.04,110800.0,5.255,5.2637,5.2463,5.255,110800.0
2009-07-14 14:50:00,6.04,6.05,6.01,6.02,72900.0,5.255,5.2637,5.2289,5.2376,72900.0
2009-07-14 15:00:00,6.02,6.04,6.01,6.03,198400.0,5.2376,5.255,5.2289,5.2463,198400.0
2009-07-14 15:10:00,6.03,6.04,5.98,5.99,135400.0,5.2463,5.255,5.2028,5.2115,135400.0
2009-07-14 15:20:00,5.99,6.0,5.97,5.98,164600.0,5.2115,5.2202,5.1941,5.2028,164600.0
2009-07-14 15:30:00,5.97,5.98,5.96,5.96,168300.0,5.1941,5.2028,5.1854,5.1854,168300.0
2009-07-14 15:40:00,5.96,5.98,5.95,5.97,231200.0,5.1854,5.2028,5.1767,5.1941,231200.0
2009-07-14 15:50:00,5.97,5.97,5.95,5.96,370500.0,5.1941,5.1941,5.1767,5.1854,370500.0
2009-07-15 09:30:00,6.1,6.12,5.97,6.03,495500.0,5.3072,5.3246,5.1941,5.2463,495500.0
2009-07-15 09:40:00,6.04,6.07,6.03,6.06,290900.0,5.255,5.2811,5.2463,5.2724,290900.0
2009-07-15 09:50:00,6.06,6.07,6.0,6.01,463800.0,5.2724,5.2811,5.2202,5.2289,463800.0
2009-07-15 10:00:00,6.01,6.05,6.0,6.03,319000.0,5.2289,5.2637,5.2202,5.2463,319000.0
2009-07-15 10:10:00,6.03,6.03,6.0,6.02,437200.0,5.2463,5.2463,5.2202,5.2376,437200.0
2009-07-15 10:20:00,6.02,6.05,5.99,5.99,348400.0,5.2376,5.2637,5.2115,5.2115,348400.0
2009-07-15 10:30:00,6.0,6.03,5.98,5.99,372200.0,5.2202,5.2463,5.2028,5.2115,372200.0
2009-07-15 10:40:00,5.98,6.0,5.97,5.97,96300.0,5.2028,5.2202,5.1941,5.1941,96300.0
2009-07-15 10:50:00,5.98,5.98,5.95,5.95,99500.0,5.2028,5.2028,5.1767,5.1767,99500.0
2009-07-15 11:00:00,5.95,6.0,5.95,5.99,95600.0,5.1767,5.2202,5.1767,5.2115,95600.0
2009-07-15 11:10:00,5.99,6.01,5.97,5.98,328200.0,5.2115,5.2289,5.1941,5.2028,328200.0
2009-07-15 11:20:00,5.99,6.01,5.97,5.99,360300.0,5.2115,5.2289,5.1941,5.2115,360300.0
2009-07-15 11:30:00,5.99,6.01,5.97,5.99,310700.0,5.2115,5.2289,5.1941,5.2115,310700.0
2009-07-15 11:40:00,5.98,5.99,5.96,5.97,230700.0,5.2028,5.2115,5.1854,5.1941,230700.0
2009-07-15 11:50:00,5.96,5.97,5.95,5.97,234200.0,5.1854,5.1941,5.1767,5.1941,234200.0
2009-07-15 12:00:00,5.98,6.0,5.97,5.97,203500.0,5.2028,5.2202,5.1941,5.1941,203500.0
2009-07-15 12:10:00,5.98,5.99,5.97,5.99,86800.0,5.2028,5.2115,5.1941,5.2115,86800.0
2009-07-15 12:20:00,5.98,6.0,5.98,6.0,236800.0,5.2028,5.2202,5.2028,5.2202,236800.0
2009-07-15 12:30:00,6.0,6.01,5.99,6.01,74600.0,5.2202,5.2289,5.2115,5.2289,74600.0
2009-07-15 12:40:00,6.01,6.05,6.0,6.01,435300.0,5.2289,5.2637,5.2202,5.2289,435300.0
2009-07-15 12:50:00,6.01,6.04,6.0,6.03,159800.0,5.2289,5.255,5.2202,5.2463,159800.0
2009-07-15 13:00:00,6.03,6.04,5.99,6.0,237000.0,5.2463,5.255,5.2115,5.2202,237000.0
2009-07-15 13:10:00,5.99,6.01,5.99,6.0,123800.0,5.2115,5.2289,5.2115,5.2202,123800.0
2009-07-15 13:20:00,6.0,6.01,5.99,6.0,99800.0,5.2202,5.2289,5.2115,5.2202,99800.0
2009-07-15 13:30:00,6.0,6.02,5.99,6.02,106200.0,5.2202,5.2376,5.2115,5.2376,106200.0
2009-07-15 13:40:00,6.03,6.05,6.03,6.05,102900.0,5.2463,5.2637,5.2463,5.2637,102900.0
2009-07-15 13:50:00,6.05,6.07,6.04,6.05,187900.0,5.2637,5.2811,5.255,5.2637,187900.0
2009-07-15 14:00:00,6.04,6.06,6.03,6.06,73000.0,5.255,5.2724,5.2463,5.2724,73000.0
2009-07-15 14:10:00,6.06,6.06,6.04,6.05,69800.0,5.2724,5.2724,5.255,5.2637,69800.0
2009-07-15 14:20:00,6.05,6.1,6.05,6.09,289000.0,5.2637,5.3072,5.2637,5.2985,289000.0
2009-07-15 14:30:00,6.08,6.11,6.08,6.11,446600.0,5.2898,5.3159,5.2898,5.3159,446600.0
2009-07-15 14:40:00,6.1,6.18,6.09,6.17,911200.0,5.3072,5.3768,5.2985,5.3681,911200.0
2009-07-15 14:50:00,6.17,6.21,6.15,6.18,569400.0,5.3681,5.4029,5.3507,5.3768,569400.0
2009-07-15 15:00:00,6.18,6.22,6.16,6.2,418200.0,5.3768,5.4116,5.3594,5.3942,418200.0
2009-07-15 15:10:00,6.19,6.24,6.19,6.2,549600.0,5.3855,5.429,5.3855,5.3942,549600.0
2009-07-15 15:20:00,6.2,6.23,6.17,6.19,387800.0,5.3942,5.4203,5.3681,5.3855,387800.0
2009-07-15 15:30:00,6.19,6.22,6.18,6.22,301600.0,5.3855,5.4116,5.3768,5.4116,301600.0
2009-07-15 15:40:00,6.21,6.26,6.2,6.24,948400.0,5.4029,5.4464,5.3942,5.429,948400.0
2009-07-15 15:50:00,6.23,6.25,6.16,6.19,1907600.0,5.4203,5.4377,5.3594,5.3855,1907600.0
2009-07-16 09:30:00,6.12,6.19,6.12,6.17,229900.0,5.3246,5.3855,5.3246,5.3681,229900.0
2009-07-16 09:40:00,6.16,6.23,6.16,6.19,382600.0,5.3594,5.4203,5.3594,5.3855,382600.0
2009-07-16 09:50:00,6.19,6.22,6.19,6.2,195200.0,5.3855,5.4116,5.3855,5.3942,195200.0
2009-07-16 10:00:00,6.2,6.2,6.07,6.09,331200.0,5.3942,5.3942,5.2811,5.2985,331200.0
2009-07-16 10:10:00,6.09,6.12,6.06,6.09,301100.0,5.2985,5.3246,5.2724,5.2985,301100.0
2009-07-16 10:20:00,6.1,6.12,6.08,6.12,181800.0,5.3072,5.3246,5.2898,5.3246,181800.0
2009-07-16 10:30:00,6.12,6.12,6.08,6.09,162900.0,5.3246,5.3246,5.2898,5.2985,162900.0
2009-07-16 10:40:00,6.08,6.1,6.06,6.08,205000.0,5.2898,5.3072,5.2724,5.2898,205000.0
2009-07-16 10:50:00,6.08,6.09,6.06,6.07,91600.0,5.2898,5.2985,5.2724,5.2811,91600.0
2009-07-16 11:00:00,6.07,6.08,6.06,6.08,63900.0,5.2811,5.2898,5.2724,5.2898,63900.0
2009-07-16 11:10:00,6.07,6.08,6.02,6.03,308400.0,5.2811,5.2898,5.2376,5.2463,308400.0
2009-07-16 11:20:00,6.03,6.07,6.03,6.06,99700.0,5.2463,5.2811,5.2463,5.2724,99700.0
2009-07-16 11:30:00,6.05,6.07,6.04,6.07,139900.0,5.2637,5.2811,5.255,5.2811,139900.0
2009-07-16 11:40:00,6.06,6.11,6.06,6.1,80500.0,5.2724,5.3159,5.2724,5.3072,80500.0
2009-07-16 11:50:00,6.1,6.12,6.08,6.12,92600.0,5.3072,5.3246,5.2898,5.3246,92600.0
2009-07-16 12:00:00,6.11,6.15,6.11,6.14,167800.0,5.3159,5.3507,5.3159,5.342,167800.0
2009-07-16 12:10:00,6.13,6.14,6.09,6.11,114900.0,5.3333,5.342,5.2985,5.3159,114900.0
2009-07-16 12:20:00,6.11,6.13,6.1,6.11,53300.0,5.3159,5.3333,5.3072,5.3159,53300.0
2009-07-16 12:30:00,6.12,6.12,6.1,6.1,107100.0,5.3246,5.3246,5.3072,5.3072,107100.0
2009-07-16 12:40:00,6.11,6.14,6.1,6.12,86600.0,5.3159,5.342,5.3072,5.3246,86600.0
2009-07-16 12:50:00,6.13,6.13,6.11,6.12,95600.0,5.3333,5.3333,5.3159,5.3246,95600.0
2009-07-16 13:00:00,6.12,6.12,6.1,6.11,53100.0,5.3246,5.3246,5.3072,5.3159,53100.0
2009-07-16 13:10:00,6.11,6.12,6.1,6.12,78400.0,5.3159,5.3246,5.3072,5.3246,78400.0
2009-07-16 13:20:00,6.11,6.13,6.1,6.11,91500.0,5.3159,5.3333,5.3072,5.3159,91500.0
2009-07-16 13:30:00,6.11,6.13,6.1,6.12,110800.0,5.3159,5.3333,5.3072,5.3246,110800.0
2009-07-16 13:40:00,6.12,6.13,6.11,6.13,97700.0,5.3246,5.3333,5.3159,5.3333,97700.0
2009-07-16 13:50:00,6.13,6.13,6.11,6.13,99800.0,5.3333,5.3333,5.3159,5.3333,99800.0
2009-07-16 14:00:00,6.13,6.14,6.12,6.13,84400.0,5.3333,5.342,5.3246,5.3333,84400.0
2009-07-16 14:10:00,6.13,6.15,6.12,6.15,823100.0,5.3333,5.3507,5.3246,5.3507,823100.0
2009-07-16 14:20:00,6.14,6.17,6.14,6.15,196800.0,5.342,5.3681,5.342,5.3507,196800.0
2009-07-16 14:30:00,6.15,6.16,6.14,6.16,288000.0,5.3507,5.3594,5.342,5.3594,288000.0
2009-07-16 14:40:00,6.16,6.16,6.14,6.15,93800.0,5.3594,5.3594,5.342,5.3507,93800.0
2009-07-16 14:50:00,6.15,6.15,6.12,6.12,174800.0,5.3507,5.3507,5.3246,5.3246,174800.0
2009-07-16 15:00:00,6.13,6.16,6.12,6.15,242100.0,5.3333,5.3594,5.3246,5.3507,242100.0
2009-07-16 15:10:00,6.15,6.15,6.14,6.15,124200.0,5.3507,5.3507,5.342,5.3507,124200.0
2009-07-16 15:20:00,6.14,6.15,6.14,6.14,217700.0,5.342,5.3507,5.342,5.342,217700.0
2009-07-16 15:30:00,6.14,6.16,6.13,6.14,406100.0,5.342,5.3594,5.3333,5.342,406100.0
2009-07-16 15:40:00,6.14,6.17,6.14,6.15,378800.0,5.342,5.3681,5.342,5.3507,378800.0
2009-07-16 15:50:00,6.15,6.16,6.12,6.12,596500.0,5.3507,5.3594,5.3246,5.3246,596500.0
2009-07-17 09:30:00,6.14,6.21,6.08,6.1,313300.0,5.342,5.4029,5.2898,5.3072,313300.0
2009-07-17 09:40:00,6.1,6.15,6.1,6.11,180800.0,5.3072,5.3507,5.3072,5.3159,180800.0
2009-07-17 09:50:00,6.1,6.13,6.07,6.12,272800.0,5.3072,5.3333,5.2811,5.3246,272800.0
2009-07-17 10:00:00,6.12,6.13,6.09,6.13,123200.0,5.3246,5.3333,5.2985,5.3333,123200.0
2009-07-17 10:10:00,6.12,6.13,6.11,6.13,119000.0,5.3246,5.3333,5.3159,5.3333,119000.0
2009-07-17 10:20:00,6.13,6.18,6.13,6.17,464900.0,5.3333,5.3768,5.3333,5.3681,464900.0
2009-07-17 10:30:00,6.17,6.18,6.16,6.16,102800.0,5.3681,5.3768,5.3594,5.3594,102800.0
2009-07-17 10:40:00,6.16,6.16,6.08,6.08,156800.0,5.3594,5.3594,5.2898,5.2898,156800.0
2009-07-17 10:50:00,6.08,6.11,6.08,6.1,116300.0,5.2898,5.3159,5.2898,5.3072,116300.0
2009-07-17 11:00:00,6.1,6.11,6.08,6.08,70900.0,5.3072,5.3159,5.2898,5.2898,70900.0
2009-07-17 11:10:00,6.08,6.09,6.08,6.08,25300.0,5.2898,5.2985,5.2898,5.2898,25300.0
2009-07-17 11:20:00,6.09,6.09,6.07,6.09,112000.0,5.2985,5.2985,5.2811,5.2985,112000.0
2009-07-17 11:30:00,6.09,6.09,6.03,6.05,426200.0,5.2985,5.2985,5.2463,5.2637,426200.0
2009-07-17 11:40:00,6.05,6.07,6.03,6.06,142200.0,5.2637,5.2811,5.2463,5.2724,142200.0
2009-07-17 11:50:00,6.06,6.07,6.05,6.06,80800.0,5.2724,5.2811,5.2637,5.2724,80800.0
2009-07-17 12:00:00,6.07,6.09,6.06,6.07,68900.0,5.2811,5.2985,5.2724,5.2811,68900.0
2009-07-17 12:10:00,6.08,6.09,6.07,6.08,27500.0,5.2898,5.2985,5.2811,5.2898,27500.0
2009-07-17 12:20:00,6.08,6.09,6.07,6.08,43900.0,5.2898,5.2985,5.2811,5.2898,43900.0
2009-07-17 12:30:00,6.07,6.09,6.06,6.09,86400.0,5.2811,5.2985,5.2724,5.2985,86400.0
2009-07-17 12:40:00,6.09,6.1,6.07,6.1,41800.0,5.2985,5.3072,5.2811,5.3072,41800.0
2009-07-17 12:50:00,6.09,6.1,6.09,6.1,21400.0,5.2985,5.3072,5.2985,5.3072,21400.0
2009-07-17 13:00:00,6.1,6.11,6.09,6.11,111500.0,5.3072,5.3159,5.2985,5.3159,111500.0
2009-07-17 13:10:00,6.11,6.12,6.1,6.1,82200.0,5.3159,5.3246,5.3072,5.3072,82200.0
2009-07-17 13:20:00,6.11,6.12,6.1,6.11,27900.0,5.3159,5.3246,5.3072,5.3159,27900.0
2009-07-17 13:30:00,6.12,6.13,6.11,6.12,52700.0,5.3246,5.3333,5.3159,5.3246,52700.0
2009-07-17 13:40:00,6.12,6.13,6.12,6.13,93400.0,5.3246,5.3333,5.3246,5.3333,93400.0
2009-07-17 13:50:00,6.13,6.13,6.12,6.12,34400.0,5.3333,5.3333,5.3246,5.3246,34400.0
2009-07-17 14:00:00,6.12,6.13,6.12,6.13,20600.0,5.3246,5.3333,5.3246,5.3333,20600.0
2009-07-17 14:10:00,6.13,6.13,6.12,6.12,43200.0,5.3333,5.3333,5.3246,5.3246,43200.0
2009-07-17 14:20:00,6.13,6.13,6.1,6.11,235900.0,5.3333,5.3333,5.3072,5.3159,235900.0
2009-07-17 14:30:00,6.11,6.11,6.09,6.1,66300.0,5.3159,5.3159,5.2985,5.3072,66300.0
2009-07-17 14:40:00,6.1,6.1,6.08,6.08,80200.0,5.3072,5.3072,5.2898,5.2898,80200.0
2009-07-17 14:50:00,6.09,6.09,6.07,6.08,171200.0,5.2985,5.2985,5.2811,5.2898,171200.0
2009-07-17 15:00:00,6.08,6.09,6.04,6.06,482500.0,5.2898,5.2985,5.255,5.2724,482500.0
2009-07-17 15:10:00,6.06,6.06,6.03,6.04,253600.0,5.2724,5.2724,5.2463,5.255,253600.0
2009-07-17 15:20:00,6.04,6.05,6.03,6.05,168700.0,5.255,5.2637,5.2463,5.2637,168700.0
2009-07-17 15:30:00,6.05,6.05,6.01,6.04,333300.0,5.2637,5.2637,5.2289,5.255,333300.0
2009-07-17 15:40:00,6.03,6.07,6.03,6.05,349700.0,5.2463,5.2811,5.2463,5.2637,349700.0
2009-07-17 15:50:00,6.05,6.07,6.03,6.06,660800.0,5.2637,5.2811,5.2463,5.2724,660800.0
2009-07-20 09:30:00,6.01,6.15,6.0,6.11,301100.0,5.2289,5.3507,5.2202,5.3159,301100.0
2009-07-20 09:40:00,6.11,6.15,6.06,6.15,454200.0,5.3159,5.3507,5.2724,5.3507,454200.0
2009-07-20 09:50:00,6.15,6.17,6.12,6.12,457400.0,5.3507,5.3681,5.3246,5.3246,457400.0
2009-07-20 10:00:00,6.13,6.15,6.12,6.14,285800.0,5.3333,5.3507,5.3246,5.342,285800.0
2009-07-20 10:10:00,6.14,6.14,6.12,6.14,274400.0,5.342,5.342,5.3246,5.342,274400.0
2009-07-20 10:20:00,6.14,6.19,6.12,6.16,524900.0,5.342,5.3855,5.3246,5.3594,524900.0
2009-07-20 10:30:00,6.16,6.19,6.16,6.18,323400.0,5.3594,5.3855,5.3594,5.3768,323400.0
2009-07-20 10:40:00,6.18,6.19,6.15,6.16,292100.0,5.3768,5.3855,5.3507,5.3594,292100.0
2009-07-20 10:50:00,6.16,6.29,6.15,6.28,576100.0,5.3594,5.4725,5.3507,5.4638,576100.0
2009-07-20 11:00:00,6.28,6.33,6.28,6.33,275800.0,5.4638,5.5073,5.4638,5.5073,275800.0
2009-07-20 11:10:00,6.33,6.44,6.33,6.42,401600.0,5.5073,5.603,5.5073,5.5856,401600.0
2009-07-20 11:20:00,6.42,6.42,6.38,6.39,284300.0,5.5856,5.5856,5.5508,5.5595,284300.0
2009-07-20 11:30:00,6.39,6.4,6.37,6.38,234800.0,5.5595,5.5682,5.5421,5.5508,234800.0
2009-07-20 11:40:00,6.38,6.39,6.37,6.38,186000.0,5.5508,5.5595,5.5421,5.5508,186000.0
2009-07-20 11:50:00,6.39,6.39,6.28,6.29,378600.0,5.5595,5.5595,5.4638,5.4725,378600.0
2009-07-20 12:00:00,6.28,6.32,6.24,6.25,443600.0,5.4638,5.4986,5.429,5.4377,443600.0
2009-07-20 12:10:00,6.25,6.29,6.24,6.29,362500.0,5.4377,5.4725,5.429,5.4725,362500.0
2009-07-20 12:20:00,6.29,6.3,6.24,6.29,531800.0,5.4725,5.4812,5.429,5.4725,531800.0
2009-07-20 12:30:00,6.3,6.32,6.28,6.3,359900.0,5.4812,5.4986,5.4638,5.4812,359900.0
2009-07-20 12:40:00,6.29,6.3,6.28,6.28,95000.0,5.4725,5.4812,5.4638,5.4638,95000.0
2009-07-20 12:50:00,6.28,6.28,6.25,6.27,123700.0,5.4638,5.4638,5.4377,5.4551,123700.0
2009-07-20 13:00:00,6.26,6.29,6.26,6.29,64600.0,5.4464,5.4725,5.4464,5.4725,64600.0
2009-07-20 13:10:00,6.29,6.29,6.26,6.29,164500.0,5.4725,5.4725,5.4464,5.4725,164500.0
2009-07-20 13:20:00,6.29,6.29,6.24,6.25,162100.0,5.4725,5.4725,5.429,5.4377,162100.0
2009-07-20 13:30:00,6.24,6.25,6.19,6.21,508900.0,5.429,5.4377,5.3855,5.4029,508900.0
2009-07-20 13:40:00,6.21,6.24,6.21,6.23,211800.0,5.4029,5.429,5.4029,5.4203,211800.0
2009-07-20 13:50:00,6.24,6.27,6.22,6.23,311300.0,5.429,5.4551,5.4116,5.4203,311300.0
2009-07-20 14:00:00,6.23,6.26,6.19,6.25,200400.0,5.4203,5.4464,5.3855,5.4377,200400.0
2009-07-20 14:10:00,6.26,6.28,6.25,6.27,349400.0,5.4464,5.4638,5.4377,5.4551,349400.0
2009-07-20 14:20:00,6.27,6.28,6.21,6.23,301300.0,5.4551,5.4638,5.4029,5.4203,301300.0
2009-07-20 14:30:00,6.23,6.25,6.2,6.22,312000.0,5.4203,5.4377,5.3942,5.4116,312000.0
2009-07-20 14:40:00,6.21,6.25,6.2,6.23,207400.0,5.4029,5.4377,5.3942,5.4203,207400.0
2009-07-20 14:50:00,6.24,6.26,6.23,6.26,168000.0,5.429,5.4464,5.4203,5.4464,168000.0
2009-07-20 15:00:00,6.25,6.28,6.24,6.27,400200.0,5.4377,5.4638,5.429,5.4551,400200.0
2009-07-20 15:10:00,6.26,6.27,6.23,6.25,327100.0,5.4464,5.4551,5.4203,5.4377,327100.0
2009-07-20 15:20:00,6.25,6.25,6.24,6.24,184000.0,5.4377,5.4377,5.429,5.429,184000.0
2009-07-20 15:30:00,6.24,6.28,6.22,6.27,361300.0,5.429,5.4638,5.4116,5.4551,361300.0
2009-07-20 15:40:00,6.28,6.3,6.2,6.25,560100.0,5.4638,5.4812,5.3942,5.4377,560100.0
2009-07-20 15:50:00,6.24,6.28,6.23,6.25,951100.0,5.429,5.4638,5.4203,5.4377,951100.0
2009-07-21 09:30:00,6.36,6.37,6.0,6.05,992500.0,5.5334,5.5421,5.2202,5.2637,992500.0
2009-07-21 09:40:00,6.05,6.14,6.04,6.14,698500.0,5.2637,5.342,5.255,5.342,698500.0
2009-07-21 09:50:00,6.14,6.14,6.1,6.11,306900.0,5.342,5.342,5.3072,5.3159,306900.0
2009-07-21 10:00:00,6.12,6.13,6.06,6.09,304500.0,5.3246,5.3333,5.2724,5.2985,304500.0
2009-07-21 10:10:00,6.08,6.09,6.04,6.07,448900.0,5.2898,5.2985,5.255,5.2811,448900.0
2009-07-21 10:20:00,6.07,6.08,6.04,6.07,320200.0,5.2811,5.2898,5.255,5.2811,320200.0
2009-07-21 10:30:00,6.07,6.08,6.0,6.04,596500.0,5.2811,5.2898,5.2202,5.255,596500.0
2009-07-21 10:40:00,6.04,6.05,6.01,6.02,134100.0,5.255,5.2637,5.2289,5.2376,134100.0
2009-07-21 10:50:00,6.03,6.04,6.02,6.04,104200.0,5.2463,5.255,5.2376,5.255,104200.0
2009-07-21 11:00:00,6.03,6.07,6.02,6.04,313000.0,5.2463,5.2811,5.2376,5.255,313000.0
2009-07-21 11:10:00,6.05,6.05,6.0,6.01,141200.0,5.2637,5.2637,5.2202,5.2289,141200.0
2009-07-21 11:20:00,6.01,6.03,5.97,5.98,320000.0,5.2289,5.2463,5.1941,5.2028,320000.0
2009-07-21 11:30:00,5.98,5.98,5.96,5.97,313800.0,5.2028,5.2028,5.1854,5.1941,313800.0
2009-07-21 11:40:00,5.97,5.98,5.91,5.91,287200.0,5.1941,5.2028,5.1418,5.1418,287200.0
2009-07-21 11:50:00,5.92,5.94,5.91,5.94,285800.0,5.1505,5.168,5.1418,5.168,285800.0
2009-07-21 12:00:00,5.95,5.95,5.93,5.93,75700.0,5.1767,5.1767,5.1592,5.1592,75700.0
2009-07-21 12:10:00,5.94,5.94,5.81,5.81,623600.0,5.168,5.168,5.0548,5.0548,623600.0
2009-07-21 12:20:00,5.81,5.83,5.77,5.81,306600.0,5.0548,5.0722,5.02,5.0548,306600.0
2009-07-21 12:30:00,5.81,5.82,5.78,5.79,200400.0,5.0548,5.0635,5.0287,5.0374,200400.0
2009-07-21 12:40:00,5.79,5.79,5.75,5.77,218800.0,5.0374,5.0374,5.0026,5.02,218800.0
2009-07-21 12:50:00,5.77,5.77,5.73,5.73,219500.0,5.02,5.02,4.9852,4.9852,219500.0
2009-07-21 13:00:00,5.73,5.76,5.71,5.76,355900.0,4.9852,5.0113,4.9678,5.0113,355900.0
2009-07-21 13:10:00,5.75,5.82,5.74,5.81,271000.0,5.0026,5.0635,4.9939,5.0548,271000.0
2009-07-21 13:20:00,5.81,5.87,5.81,5.85,164900.0,5.0548,5.107,5.0548,5.0896,164900.0
2009-07-21 13:30:00,5.85,5.86,5.82,5.83,130200.0,5.0896,5.0983,5.0635,5.0722,130200.0
2009-07-21 13:40:00,5.84,5.89,5.83,5.89,184900.0,5.0809,5.1244,5.0722,5.1244,184900.0
2009-07-21 13:50:00,5.89,5.89,5.86,5.89,173000.0,5.1244,5.1244,5.0983,5.1244,173000.0
2009-07-21 14:00:00,5.88,5.9,5.88,5.88,116600.0,5.1157,5.1331,5.1157,5.1157,116600.0
2009-07-21 14:10:00,5.89,5.96,5.88,5.96,381500.0,5.1244,5.1854,5.1157,5.1854,381500.0
2009-07-21 14:20:00,5.95,5.97,5.92,5.96,193300.0,5.1767,5.1941,5.1505,5.1854,193300.0
2009-07-21 14:30:00,5.97,6.04,5.96,6.01,587700.0,5.1941,5.255,5.1854,5.2289,587700.0
2009-07-21 14:40:00,6.01,6.05,5.96,6.05,467600.0,5.2289,5.2637,5.1854,5.2637,467600.0
2009-07-21 14:50:00,6.05,6.08,6.04,6.07,233100.0,5.2637,5.2898,5.255,5.2811,233100.0
2009-07-21 15:00:00,6.08,6.09,6.05,6.09,174100.0,5.2898,5.2985,5.2637,5.2985,174100.0
2009-07-21 15:10:00,6.08,6.12,6.08,6.12,284200.0,5.2898,5.3246,5.2898,5.3246,284200.0
2009-07-21 15:20:00,6.12,6.14,6.09,6.1,243400.0,5.3246,5.342,5.2985,5.3072,243400.0
2009-07-21 15:30:00,6.1,6.11,6.05,6.06,366200.0,5.3072,5.3159,5.2637,5.2724,366200.0
2009-07-21 15:40:00,6.06,6.08,6.03,6.03,285200.0,5.2724,5.2898,5.2463,5.2463,285200.0
2009-07-21 15:50:00,6.03,6.07,6.03,6.04,451900.0,5.2463,5.2811,5.2463,5.255,451900.0
2009-07-22 09:30:00,6.0,6.06,5.89,5.96,751600.0,5.2202,5.2724,5.1244,5.1854,751600.0
2009-07-22 09:40:00,5.96,6.06,5.96,6.04,488000.0,5.1854,5.2724,5.1854,5.255,488000.0
2009-07-22 09:50:00,6.04,6.13,6.03,6.11,361400.0,5.255,5.3333,5.2463,5.3159,361400.0
2009-07-22 10:00:00,6.11,6.19,6.11,6.16,479000.0,5.3159,5.3855,5.3159,5.3594,479000.0
2009-07-22 10:10:00,6.15,6.2,6.15,6.16,324000.0,5.3507,5.3942,5.3507,5.3594,324000.0
2009-07-22 10:20:00,6.16,6.22,6.12,6.14,327000.0,5.3594,5.4116,5.3246,5.342,327000.0
2009-07-22 10:30:00,6.14,6.16,6.12,6.14,268300.0,5.342,5.3594,5.3246,5.342,268300.0
2009-07-22 10:40:00,6.14,6.16,6.13,6.16,192100.0,5.342,5.3594,5.3333,5.3594,192100.0
2009-07-22 10:50:00,6.15,6.16,6.14,6.15,107100.0,5.3507,5.3594,5.342,5.3507,107100.0
2009-07-22 11:00:00,6.15,6.16,6.1,6.13,439500.0,5.3507,5.3594,5.3072,5.3333,439500.0
2009-07-22 11:10:00,6.13,6.14,6.11,6.11,115000.0,5.3333,5.342,5.3159,5.3159,115000.0
2009-07-22 11:20:00,6.11,6.12,6.09,6.11,101300.0,5.3159,5.3246,5.2985,5.3159,101300.0
2009-07-22 11:30:00,6.11,6.12,6.07,6.07,156000.0,5.3159,5.3246,5.2811,5.2811,156000.0
2009-07-22 11:40:00,6.07,6.09,6.05,6.07,186500.0,5.2811,5.2985,5.2637,5.2811,186500.0
2009-07-22 11:50:00,6.06,6.06,5.99,5.99,315900.0,5.2724,5.2724,5.2115,5.2115,315900.0
2009-07-22 12:00:00,5.99,6.03,5.99,6.01,262600.0,5.2115,5.2463,5.2115,5.2289,262600.0
2009-07-22 12:10:00,6.01,6.03,6.0,6.02,182100.0,5.2289,5.2463,5.2202,5.2376,182100.0
2009-07-22 12:20:00,6.01,6.08,6.01,6.08,135300.0,5.2289,5.2898,5.2289,5.2898,135300.0
2009-07-22 12:30:00,6.07,6.11,6.06,6.1,188400.0,5.2811,5.3159,5.2724,5.3072,188400.0
2009-07-22 12:40:00,6.09,6.12,6.08,6.11,233300.0,5.2985,5.3246,5.2898,5.3159,233300.0
2009-07-22 12:50:00,6.1,6.11,6.07,6.09,172900.0,5.3072,5.3159,5.2811,5.2985,172900.0
2009-07-22 13:00:00,6.1,6.1,6.08,6.08,88900.0,5.3072,5.3072,5.2898,5.2898,88900.0
2009-07-22 13:10:00,6.08,6.11,6.06,6.08,184300.0,5.2898,5.3159,5.2724,5.2898,184300.0
2009-07-22 13:20:00,6.08,6.09,6.0,6.04,830700.0,5.2898,5.2985,5.2202,5.255,830700.0
2009-07-22 13:30:00,6.04,6.04,6.0,6.01,410000.0,5.255,5.255,5.2202,5.2289,410000.0
2009-07-22 13:40:00,6.0,6.04,6.0,6.02,486000.0,5.2202,5.255,5.2202,5.2376,486000.0
2009-07-22 13:50:00,6.02,6.02,6.0,6.0,238600.0,5.2376,5.2376,5.2202,5.2202,238600.0
2009-07-22 14:00:00,6.01,6.01,5.97,5.97,334000.0,5.2289,5.2289,5.1941,5.1941,334000.0
2009-07-22 14:10:00,5.97,5.99,5.93,5.94,425700.0,5.1941,5.2115,5.1592,5.168,425700.0
2009-07-22 14:20:00,5.95,5.95,5.9,5.9,267000.0,5.1767,5.1767,5.1331,5.1331,267000.0
2009-07-22 14:30:00,5.9,5.92,5.9,5.91,213100.0,5.1331,5.1505,5.1331,5.1418,213100.0
2009-07-22 14:40:00,5.92,5.94,5.9,5.9,212600.0,5.1505,5.168,5.1331,5.1331,212600.0
2009-07-22 14:50:00,5.91,5.93,5.9,5.91,310600.0,5.1418,5.1592,5.1331,5.1418,310600.0
2009-07-22 15:00:00,5.91,5.93,5.9,5.9,258100.0,5.1418,5.1592,5.1331,5.1331,258100.0
2009-07-22 15:10:00,5.9,5.92,5.89,5.9,376700.0,5.1331,5.1505,5.1244,5.1331,376700.0
2009-07-22 15:20:00,5.89,5.93,5.89,5.9,280000.0,5.1244,5.1592,5.1244,5.1331,280000.0
2009-07-22 15:30:00,5.9,5.92,5.84,5.84,562400.0,5.1331,5.1505,5.0809,5.0809,562400.0
2009-07-22 15:40:00,5.84,5.85,5.81,5.83,1097900.0,5.0809,5.0896,5.0548,5.0722,1097900.0
2009-07-22 15:50:00,5.83,5.84,5.77,5.77,1537500.0,5.0722,5.0809,5.02,5.02,1537500.0
2009-07-23 09:30:00,5.87,5.87,5.77,5.79,369500.0,5.107,5.107,5.02,5.0374,369500.0
2009-07-23 09:40:00,5.78,5.79,5.67,5.74,646500.0,5.0287,5.0374,4.933,4.9939,646500.0
2009-07-23 09:50:00,5.73,5.73,5.67,5.68,606200.0,4.9852,4.9852,4.933,4.9417,606200.0
2009-07-23 10:00:00,5.68,5.71,5.65,5.7,577100.0,4.9417,4.9678,4.9156,4.9591,577100.0
2009-07-23 10:10:00,5.7,5.72,5.67,5.69,697400.0,4.9591,4.9765,4.933,4.9504,697400.0
2009-07-23 10:20:00,5.68,5.72,5.68,5.71,422800.0,4.9417,4.9765,4.9417,4.9678,422800.0
2009-07-23 10:30:00,5.71,5.75,5.71,5.73,331500.0,4.9678,5.0026,4.9678,4.9852,331500.0
2009-07-23 10:40:00,5.73,5.74,5.68,5.68,333700.0,4.9852,4.9939,4.9417,4.9417,333700.0
2009-07-23 10:50:00,5.69,5.69,5.65,5.67,310600.0,4.9504,4.9504,4.9156,4.933,310600.0
2009-07-23 11:00:00,5.67,5.69,5.66,5.67,218200.0,4.933,4.9504,4.9243,4.933,218200.0
2009-07-23 11:10:00,5.67,5.67,5.65,5.66,324800.0,4.933,4.933,4.9156,4.9243,324800.0
2009-07-23 11:20:00,5.65,5.66,5.64,5.64,352400.0,4.9156,4.9243,4.9069,4.9069,352400.0
2009-07-23 11:30:00,5.65,5.65,5.63,5.63,152200.0,4.9156,4.9156,4.8982,4.8982,152200.0
2009-07-23 11:40:00,5.64,5.64,5.61,5.62,433600.0,4.9069,4.9069,4.8808,4.8895,433600.0
2009-07-23 11:50:00,5.62,5.62,5.58,5.6,939700.0,4.8895,4.8895,4.8547,4.8721,939700.0
2009-07-23 12:00:00,5.6,5.63,5.58,5.62,513700.0,4.8721,4.8982,4.8547,4.8895,513700.0
2009-07-23 12:10:00,5.62,5.64,5.6,5.64,251700.0,4.8895,4.9069,4.8721,4.9069,251700.0
2009-07-23 12:20:00,5.64,5.67,5.63,5.64,684100.0,4.9069,4.933,4.8982,4.9069,684100.0
2009-07-23 12:30:00,5.65,5.72,5.64,5.7,366200.0,4.9156,4.9765,4.9069,4.9591,366200.0
2009-07-23 12:40:00,5.7,5.74,5.7,5.74,256300.0,4.9591,4.9939,4.9591,4.9939,256300.0
2009-07-23 12:50:00,5.73,5.75,5.7,5.72,493600.0,4.9852,5.0026,4.9591,4.9765,493600.0
2009-07-23 13:00:00,5.72,5.73,5.7,5.7,199700.0,4.9765,4.9852,4.9591,4.9591,199700.0
2009-07-23 13:10:00,5.71,5.73,5.7,5.73,77600.0,4.9678,4.9852,4.9591,4.9852,77600.0
2009-07-23 13:20:00,5.72,5.73,5.7,5.7,226400.0,4.9765,4.9852,4.9591,4.9591,226400.0
2009-07-23 13:30:00,5.71,5.73,5.69,5.72,348900.0,4.9678,4.9852,4.9504,4.9765,348900.0
2009-07-23 13:40:00,5.73,5.74,5.69,5.69,249100.0,4.9852,4.9939,4.9504,4.9504,249100.0
2009-07-23 13:50:00,5.7,5.71,5.69,5.69,251400.0,4.9591,4.9678,4.9504,4.9504,251400.0
2009-07-23 14:00:00,5.7,5.7,5.68,5.69,124000.0,4.9591,4.9591,4.9417,4.9504,124000.0
2009-07-23 14:10:00,5.69,5.71,5.69,5.7,187100.0,4.9504,4.9678,4.9504,4.9591,187100.0
2009-07-23 14:20:00,5.7,5.71,5.69,5.69,155100.0,4.9591,4.9678,4.9504,4.9504,155100.0
2009-07-23 14:30:00,5.7,5.7,5.69,5.7,129600.0,4.9591,4.9591,4.9504,4.9591,129600.0
2009-07-23 14:40:00,5.7,5.7,5.69,5.7,148200.0,4.9591,4.9591,4.9504,4.9591,148200.0
2009-07-23 14:50:00,5.69,5.7,5.69,5.69,126700.0,4.9504,4.9591,4.9504,4.9504,126700.0
2009-07-23 15:00:00,5.7,5.7,5.69,5.69,170800.0,4.9591,4.9591,4.9504,4.9504,170800.0
2009-07-23 15:10:00,5.69,5.72,5.69,5.72,240600.0,4.9504,4.9765,4.9504,4.9765,240600.0
2009-07-23 15:20:00,5.72,5.85,5.71,5.85,798400.0,4.9765,5.0896,4.9678,5.0896,798400.0
2009-07-23 15:30:00,5.85,5.98,5.83,5.98,2086100.0,5.0896,5.2028,5.0722,5.2028,2086100.0
2009-07-23 15:40:00,5.97,6.07,5.96,6.06,2007400.0,5.1941,5.2811,5.1854,5.2724,2007400.0
2009-07-23 15:50:00,6.06,6.1,6.01,6.05,2561900.0,5.2724,5.3072,5.2289,5.2637,2561900.0
2009-07-24 09:30:00,5.96,6.0,5.88,5.94,323900.0,5.1854,5.2202,5.1157,5.168,323900.0
2009-07-24 09:40:00,5.94,6.05,5.94,5.95,346700.0,5.168,5.2637,5.168,5.1767,346700.0
2009-07-24 09:50:00,5.95,5.99,5.95,5.96,164900.0,5.1767,5.2115,5.1767,5.1854,164900.0
2009-07-24 10:00:00,5.96,6.04,5.95,5.99,333200.0,5.1854,5.255,5.1767,5.2115,333200.0
2009-07-24 10:10:00,5.99,6.0,5.96,5.98,177500.0,5.2115,5.2202,5.1854,5.2028,177500.0
2009-07-24 10:20:00,5.98,5.99,5.95,5.99,184100.0,5.2028,5.2115,5.1767,5.2115,184100.0
2009-07-24 10:30:00,5.98,5.99,5.97,5.97,159700.0,5.2028,5.2115,5.1941,5.1941,159700.0
2009-07-24 10:40:00,5.97,5.99,5.97,5.98,125500.0,5.1941,5.2115,5.1941,5.2028,125500.0
2009-07-24 10:50:00,5.99,6.0,5.98,5.99,114900.0,5.2115,5.2202,5.2028,5.2115,114900.0
2009-07-24 11:00:00,5.99,6.03,5.98,6.03,248500.0,5.2115,5.2463,5.2028,5.2463,248500.0
2009-07-24 11:10:00,6.02,6.07,6.01,6.06,305600.0,5.2376,5.2811,5.2289,5.2724,305600.0
2009-07-24 11:20:00,6.06,6.13,6.06,6.12,512500.0,5.2724,5.3333,5.2724,5.3246,512500.0
2009-07-24 11:30:00,6.12,6.12,6.09,6.1,241600.0,5.3246,5.3246,5.2985,5.3072,241600.0
2009-07-24 11:40:00,6.09,6.1,6.07,6.1,169400.0,5.2985,5.3072,5.2811,5.3072,169400.0
2009-07-24 11:50:00,6.1,6.11,6.08,6.11,193700.0,5.3072,5.3159,5.2898,5.3159,193700.0
2009-07-24 12:00:00,6.11,6.11,6.07,6.11,232900.0,5.3159,5.3159,5.2811,5.3159,232900.0
2009-07-24 12:10:00,6.1,6.12,6.1,6.12,137900.0,5.3072,5.3246,5.3072,5.3246,137900.0
2009-07-24 12:20:00,6.12,6.14,6.11,6.13,320300.0,5.3246,5.342,5.3159,5.3333,320300.0
2009-07-24 12:30:00,6.13,6.18,6.13,6.18,323200.0,5.3333,5.3768,5.3333,5.3768,323200.0
2009-07-24 12:40:00,6.18,6.19,6.15,6.17,269900.0,5.3768,5.3855,5.3507,5.3681,269900.0
2009-07-24 12:50:00,6.17,6.19,6.16,6.19,252500.0,5.3681,5.3855,5.3594,5.3855,252500.0
2009-07-24 13:00:00,6.18,6.19,6.17,6.18,99500.0,5.3768,5.3855,5.3681,5.3768,99500.0
2009-07-24 13:10:00,6.18,6.19,6.17,6.18,109800.0,5.3768,5.3855,5.3681,5.3768,109800.0
2009-07-24 13:20:00,6.19,6.2,6.18,6.19,131300.0,5.3855,5.3942,5.3768,5.3855,131300.0
2009-07-24 13:30:00,6.2,6.26,6.19,6.23,548300.0,5.3942,5.4464,5.3855,5.4203,548300.0
2009-07-24 13:40:00,6.24,6.27,6.23,6.27,231800.0,5.429,5.4551,5.4203,5.4551,231800.0
2009-07-24 13:50:00,6.26,6.27,6.19,6.21,472900.0,5.4464,5.4551,5.3855,5.4029,472900.0
2009-07-24 14:00:00,6.21,6.22,6.16,6.16,375400.0,5.4029,5.4116,5.3594,5.3594,375400.0
2009-07-24 14:10:00,6.16,6.18,6.14,6.16,521500.0,5.3594,5.3768,5.342,5.3594,521500.0
2009-07-24 14:20:00,6.16,6.16,6.11,6.13,259000.0,5.3594,5.3594,5.3159,5.3333,259000.0
2009-07-24 14:30:00,6.13,6.16,6.12,6.13,240600.0,5.3333,5.3594,5.3246,5.3333,240600.0
2009-07-24 14:40:00,6.13,6.18,6.13,6.17,274900.0,5.3333,5.3768,5.3333,5.3681,274900.0
2009-07-24 14:50:00,6.17,6.18,6.15,6.16,212500.0,5.3681,5.3768,5.3507,5.3594,212500.0
2009-07-24 15:00:00,6.16,6.2,6.16,6.19,214100.0,5.3594,5.3942,5.3594,5.3855,214100.0
2009-07-24 15:10:00,6.18,6.19,6.15,6.16,190200.0,5.3768,5.3855,5.3507,5.3594,190200.0
2009-07-24 15:20:00,6.16,6.2,6.15,6.17,240900.0,5.3594,5.3942,5.3507,5.3681,240900.0
2009-07-24 15:30:00,6.18,6.19,6.16,6.18,365300.0,5.3768,5.3855,5.3594,5.3768,365300.0
2009-07-24 15:40:00,6.17,6.23,6.17,6.23,376000.0,5.3681,5.4203,5.3681,5.4203,376000.0
2009-07-24 15:50:00,6.22,6.23,6.16,6.17,705300.0,5.4116,5.4203,5.3594,5.3681,705300.0
2009-07-27 09:30:00,6.14,6.25,6.14,6.18,402800.0,5.342,5.4377,5.342,5.3768,402800.0
2009-07-27 09:40:00,6.19,6.24,6.19,6.22,324000.0,5.3855,5.429,5.3855,5.4116,324000.0
2009-07-27 09:50:00,6.22,6.24,6.15,6.16,405400.0,5.4116,5.429,5.3507,5.3594,405400.0
2009-07-27 10:00:00,6.17,6.36,6.16,6.35,768900.0,5.3681,5.5334,5.3594,5.5247,768900.0
2009-07-27 10:10:00,6.35,6.38,6.32,6.36,588900.0,5.5247,5.5508,5.4986,5.5334,588900.0
2009-07-27 10:20:00,6.36,6.43,6.35,6.41,403200.0,5.5334,5.5943,5.5247,5.5769,403200.0
2009-07-27 10:30:00,6.41,6.42,6.28,6.28,412300.0,5.5769,5.5856,5.4638,5.4638,412300.0
2009-07-27 10:40:00,6.29,6.3,6.26,6.29,149100.0,5.4725,5.4812,5.4464,5.4725,149100.0
2009-07-27 10:50:00,6.3,6.3,6.24,6.27,233300.0,5.4812,5.4812,5.429,5.4551,233300.0
2009-07-27 11:00:00,6.28,6.3,6.26,6.27,164400.0,5.4638,5.4812,5.4464,5.4551,164400.0
2009-07-27 11:10:00,6.27,6.27,6.25,6.26,53300.0,5.4551,5.4551,5.4377,5.4464,53300.0
2009-07-27 11:20:00,6.25,6.34,6.25,6.32,276500.0,5.4377,5.516,5.4377,5.4986,276500.0
2009-07-27 11:30:00,6.32,6.37,6.31,6.35,222100.0,5.4986,5.5421,5.4899,5.5247,222100.0
2009-07-27 11:40:00,6.35,6.36,6.3,6.31,100900.0,5.5247,5.5334,5.4812,5.4899,100900.0
2009-07-27 11:50:00,6.31,6.31,6.26,6.26,192400.0,5.4899,5.4899,5.4464,5.4464,192400.0
2009-07-27 12:00:00,6.26,6.27,6.24,6.24,106600.0,5.4464,5.4551,5.429,5.429,106600.0
2009-07-27 12:10:00,6.25,6.25,6.21,6.22,244000.0,5.4377,5.4377,5.4029,5.4116,244000.0
2009-07-27 12:20:00,6.23,6.24,6.22,6.23,203900.0,5.4203,5.429,5.4116,5.4203,203900.0
2009-07-27 12:30:00,6.24,6.24,6.22,6.24,98500.0,5.429,5.429,5.4116,5.429,98500.0
2009-07-27 12:40:00,6.23,6.24,6.23,6.23,44300.0,5.4203,5.429,5.4203,5.4203,44300.0
2009-07-27 12:50:00,6.24,6.24,6.21,6.23,329100.0,5.429,5.429,5.4029,5.4203,329100.0
2009-07-27 13:00:00,6.23,6.27,6.22,6.26,369700.0,5.4203,5.4551,5.4116,5.4464,369700.0
2009-07-27 13:10:00,6.27,6.28,6.24,6.24,89300.0,5.4551,5.4638,5.429,5.429,89300.0
2009-07-27 13:20:00,6.24,6.25,6.22,6.24,167000.0,5.429,5.4377,5.4116,5.429,167000.0
2009-07-27 13:30:00,6.23,6.24,6.23,6.24,65800.0,5.4203,5.429,5.4203,5.429,65800.0
2009-07-27 13:40:00,6.24,6.24,6.23,6.24,45700.0,5.429,5.429,5.4203,5.429,45700.0
2009-07-27 13:50:00,6.24,6.26,6.23,6.25,103400.0,5.429,5.4464,5.4203,5.4377,103400.0
2009-07-27 14:00:00,6.25,6.26,6.23,6.25,130800.0,5.4377,5.4464,5.4203,5.4377,130800.0
2009-07-27 14:10:00,6.25,6.26,6.24,6.25,94200.0,5.4377,5.4464,5.429,5.4377,94200.0
2009-07-27 14:20:00,6.24,6.28,6.24,6.27,243000.0,5.429,5.4638,5.429,5.4551,243000.0
2009-07-27 14:30:00,6.27,6.28,6.26,6.26,289800.0,5.4551,5.4638,5.4464,5.4464,289800.0
2009-07-27 14:40:00,6.26,6.27,6.25,6.26,153300.0,5.4464,5.4551,5.4377,5.4464,153300.0
2009-07-27 14:50:00,6.26,6.27,6.26,6.26,168200.0,5.4464,5.4551,5.4464,5.4464,168200.0
2009-07-27 15:00:00,6.27,6.27,6.24,6.25,178900.0,5.4551,5.4551,5.429,5.4377,178900.0
2009-07-27 15:10:00,6.24,6.25,6.23,6.23,187800.0,5.429,5.4377,5.4203,5.4203,187800.0
2009-07-27 15:20:00,6.23,6.24,6.19,6.21,271400.0,5.4203,5.429,5.3855,5.4029,271400.0
2009-07-27 15:30:00,6.2,6.22,6.2,6.2,222300.0,5.3942,5.4116,5.3942,5.3942,222300.0
2009-07-27 15:40:00,6.21,6.21,6.19,6.19,301400.0,5.4029,5.4029,5.3855,5.3855,301400.0
2009-07-27 15:50:00,6.2,6.21,6.18,6.2,585100.0,5.3942,5.4029,5.3768,5.3942,585100.0
2009-07-28 09:30:00,6.2,6.4,6.16,6.4,477000.0,5.3942,5.5682,5.3594,5.5682,477000.0
2009-07-28 09:40:00,6.4,6.5,6.4,6.49,791500.0,5.5682,5.6552,5.5682,5.6465,791500.0
2009-07-28 09:50:00,6.48,6.51,6.44,6.45,1066400.0,5.6378,5.6639,5.603,5.6117,1066400.0
2009-07-28 10:00:00,6.45,6.45,6.34,6.4,646600.0,5.6117,5.6117,5.516,5.5682,646600.0
2009-07-28 10:10:00,6.4,6.41,6.38,6.4,512300.0,5.5682,5.5769,5.5508,5.5682,512300.0
2009-07-28 10:20:00,6.4,6.49,6.39,6.49,507500.0,5.5682,5.6465,5.5595,5.6465,507500.0
2009-07-28 10:30:00,6.48,6.55,6.44,6.55,801900.0,5.6378,5.6987,5.603,5.6987,801900.0
2009-07-28 10:40:00,6.55,6.55,6.48,6.5,450300.0,5.6987,5.6987,5.6378,5.6552,450300.0
2009-07-28 10:50:00,6.5,6.5,6.46,6.5,284100.0,5.6552,5.6552,5.6204,5.6552,284100.0
2009-07-28 11:00:00,6.5,6.5,6.45,6.47,237300.0,5.6552,5.6552,5.6117,5.6291,237300.0
2009-07-28 11:10:00,6.46,6.47,6.43,6.44,360800.0,5.6204,5.6291,5.5943,5.603,360800.0
2009-07-28 11:20:00,6.44,6.47,6.4,6.42,238100.0,5.603,5.6291,5.5682,5.5856,238100.0
2009-07-28 11:30:00,6.42,6.43,6.36,6.36,285000.0,5.5856,5.5943,5.5334,5.5334,285000.0
2009-07-28 11:40:00,6.35,6.39,6.35,6.39,182500.0,5.5247,5.5595,5.5247,5.5595,182500.0
2009-07-28 11:50:00,6.39,6.44,6.38,6.43,146900.0,5.5595,5.603,5.5508,5.5943,146900.0
2009-07-28 12:00:00,6.43,6.46,6.43,6.46,102900.0,5.5943,5.6204,5.5943,5.6204,102900.0
2009-07-28 12:10:00,6.46,6.47,6.43,6.47,120300.0,5.6204,5.6291,5.5943,5.6291,120300.0
2009-07-28 12:20:00,6.47,6.47,6.43,6.44,167600.0,5.6291,5.6291,5.5943,5.603,167600.0
2009-07-28 12:30:00,6.44,6.48,6.43,6.48,48000.0,5.603,5.6378,5.5943,5.6378,48000.0
2009-07-28 12:40:00,6.47,6.48,6.47,6.47,28500.0,5.6291,5.6378,5.6291,5.6291,28500.0
2009-07-28 12:50:00,6.48,6.48,6.45,6.45,79600.0,5.6378,5.6378,5.6117,5.6117,79600.0
2009-07-28 13:00:00,6.45,6.48,6.44,6.47,145100.0,5.6117,5.6378,5.603,5.6291,145100.0
2009-07-28 13:10:00,6.48,6.49,6.46,6.47,111000.0,5.6378,5.6465,5.6204,5.6291,111000.0
2009-07-28 13:20:00,6.47,6.49,6.45,6.45,130100.0,5.6291,5.6465,5.6117,5.6117,130100.0
2009-07-28 13:30:00,6.45,6.46,6.45,6.46,93100.0,5.6117,5.6204,5.6117,5.6204,93100.0
2009-07-28 13:40:00,6.45,6.46,6.44,6.44,99200.0,5.6117,5.6204,5.603,5.603,99200.0
2009-07-28 13:50:00,6.44,6.46,6.44,6.45,83600.0,5.603,5.6204,5.603,5.6117,83600.0
2009-07-28 14:00:00,6.46,6.48,6.44,6.48,128700.0,5.6204,5.6378,5.603,5.6378,128700.0
2009-07-28 14:10:00,6.47,6.48,6.45,6.45,92100.0,5.6291,5.6378,5.6117,5.6117,92100.0
2009-07-28 14:20:00,6.46,6.47,6.44,6.45,111400.0,5.6204,5.6291,5.603,5.6117,111400.0
2009-07-28 14:30:00,6.44,6.5,6.44,6.49,153000.0,5.603,5.6552,5.603,5.6465,153000.0
2009-07-28 14:40:00,6.49,6.5,6.48,6.5,125700.0,5.6465,5.6552,5.6378,5.6552,125700.0
2009-07-28 14:50:00,6.5,6.5,6.48,6.5,184900.0,5.6552,5.6552,5.6378,5.6552,184900.0
2009-07-28 15:00:00,6.5,6.53,6.48,6.53,268200.0,5.6552,5.6813,5.6378,5.6813,268200.0
2009-07-28 15:10:00,6.52,6.54,6.5,6.5,275500.0,5.6726,5.69,5.6552,5.6552,275500.0
2009-07-28 15:20:00,6.5,6.51,6.5,6.51,151700.0,5.6552,5.6639,5.6552,5.6639,151700.0
2009-07-28 15:30:00,6.5,6.51,6.47,6.48,187300.0,5.6552,5.6639,5.6291,5.6378,187300.0
2009-07-28 15:40:00,6.47,6.5,6.47,6.49,267600.0,5.6291,5.6552,5.6291,5.6465,267600.0
2009-07-28 15:50:00,6.5,6.5,6.47,6.48,487000.0,5.6552,5.6552,5.6291,5.6378,487000.0
2009-07-29 09:30:00,6.42,6.55,6.36,6.48,576200.0,5.5856,5.6987,5.5334,5.6378,576200.0
2009-07-29 09:40:00,6.47,6.47,6.35,6.41,399600.0,5.6291,5.6291,5.5247,5.5769,399600.0
2009-07-29 09:50:00,6.41,6.45,6.4,6.42,165900.0,5.5769,5.6117,5.5682,5.5856,165900.0
2009-07-29 10:00:00,6.42,6.52,6.41,6.5,367700.0,5.5856,5.6726,5.5769,5.6552,367700.0
2009-07-29 10:10:00,6.5,6.55,6.5,6.54,486900.0,5.6552,5.6987,5.6552,5.69,486900.0
2009-07-29 10:20:00,6.54,6.59,6.53,6.54,400100.0,5.69,5.7335,5.6813,5.69,400100.0
2009-07-29 10:30:00,6.54,6.67,6.52,6.67,805200.0,5.69,5.8031,5.6726,5.8031,805200.0
2009-07-29 10:40:00,6.67,6.75,6.66,6.74,623600.0,5.8031,5.8727,5.7944,5.864,623600.0
2009-07-29 10:50:00,6.74,6.82,6.73,6.76,1379800.0,5.864,5.9336,5.8553,5.8814,1379800.0
2009-07-29 11:00:00,6.76,6.79,6.75,6.79,308500.0,5.8814,5.9075,5.8727,5.9075,308500.0
2009-07-29 11:10:00,6.79,6.79,6.76,6.77,216600.0,5.9075,5.9075,5.8814,5.8901,216600.0
2009-07-29 11:20:00,6.77,6.78,6.65,6.77,558500.0,5.8901,5.8988,5.7857,5.8901,558500.0
2009-07-29 11:30:00,6.77,6.8,6.74,6.75,399500.0,5.8901,5.9162,5.864,5.8727,399500.0
2009-07-29 11:40:00,6.74,6.75,6.71,6.73,141500.0,5.864,5.8727,5.8379,5.8553,141500.0
2009-07-29 11:50:00,6.74,6.74,6.71,6.72,173200.0,5.864,5.864,5.8379,5.8466,173200.0
2009-07-29 12:00:00,6.73,6.73,6.68,6.72,370900.0,5.8553,5.8553,5.8118,5.8466,370900.0
2009-07-29 12:10:00,6.72,6.76,6.71,6.76,278600.0,5.8466,5.8814,5.8379,5.8814,278600.0
2009-07-29 12:20:00,6.76,6.76,6.7,6.7,127100.0,5.8814,5.8814,5.8292,5.8292,127100.0
2009-07-29 12:30:00,6.7,6.73,6.7,6.71,149200.0,5.8292,5.8553,5.8292,5.8379,149200.0
2009-07-29 12:40:00,6.71,6.72,6.69,6.7,117600.0,5.8379,5.8466,5.8205,5.8292,117600.0
2009-07-29 12:50:00,6.7,6.71,6.69,6.69,180300.0,5.8292,5.8379,5.8205,5.8205,180300.0
2009-07-29 13:00:00,6.7,6.7,6.59,6.6,459000.0,5.8292,5.8292,5.7335,5.7422,459000.0
2009-07-29 13:10:00,6.6,6.62,6.59,6.61,75800.0,5.7422,5.7596,5.7335,5.7509,75800.0
2009-07-29 13:20:00,6.62,6.66,6.6,6.6,228800.0,5.7596,5.7944,5.7422,5.7422,228800.0
2009-07-29 13:30:00,6.61,6.63,6.6,6.6,192600.0,5.7509,5.7683,5.7422,5.7422,192600.0
2009-07-29 13:40:00,6.6,6.63,6.59,6.61,154900.0,5.7422,5.7683,5.7335,5.7509,154900.0
2009-07-29 13:50:00,6.61,6.61,6.59,6.61,129500.0,5.7509,5.7509,5.7335,5.7509,129500.0
2009-07-29 14:00:00,6.61,6.63,6.6,6.62,226900.0,5.7509,5.7683,5.7422,5.7596,226900.0
2009-07-29 14:10:00,6.63,6.65,6.62,6.64,216600.0,5.7683,5.7857,5.7596,5.777,216600.0
2009-07-29 14:20:00,6.65,6.71,6.64,6.71,211100.0,5.7857,5.8379,5.777,5.8379,211100.0
2009-07-29 14:30:00,6.71,6.77,6.7,6.76,428900.0,5.8379,5.8901,5.8292,5.8814,428900.0
2009-07-29 14:40:00,6.76,6.82,6.71,6.78,550700.0,5.8814,5.9336,5.8379,5.8988,550700.0
2009-07-29 14:50:00,6.78,6.8,6.74,6.75,253900.0,5.8988,5.9162,5.864,5.8727,253900.0
2009-07-29 15:00:00,6.75,6.79,6.75,6.78,216500.0,5.8727,5.9075,5.8727,5.8988,216500.0
2009-07-29 15:10:00,6.79,6.82,6.76,6.82,403400.0,5.9075,5.9336,5.8814,5.9336,403400.0
2009-07-29 15:20:00,6.82,6.85,6.81,6.82,277400.0,5.9336,5.9597,5.9249,5.9336,277400.0
2009-07-29 15:30:00,6.82,6.83,6.81,6.83,395900.0,5.9336,5.9423,5.9249,5.9423,395900.0
2009-07-29 15:40:00,6.83,6.84,6.82,6.83,555700.0,5.9423,5.951,5.9336,5.9423,555700.0
2009-07-29 15:50:00,6.83,6.85,6.82,6.85,873800.0,5.9423,5.9597,5.9336,5.9597,873800.0
2009-07-30 09:30:00,6.79,6.83,6.69,6.76,764600.0,5.9075,5.9423,5.8205,5.8814,764600.0
2009-07-30 09:40:00,6.75,6.86,6.75,6.81,416800.0,5.8727,5.9684,5.8727,5.9249,416800.0
2009-07-30 09:50:00,6.82,6.95,6.8,6.91,475000.0,5.9336,6.0467,5.9162,6.0119,475000.0
2009-07-30 10:00:00,6.91,6.93,6.88,6.93,302200.0,6.0119,6.0293,5.9858,6.0293,302200.0
2009-07-30 10:10:00,6.91,6.92,6.87,6.87,231700.0,6.0119,6.0206,5.9771,5.9771,231700.0
2009-07-30 10:20:00,6.88,6.91,6.83,6.88,395700.0,5.9858,6.0119,5.9423,5.9858,395700.0
2009-07-30 10:30:00,6.88,6.9,6.87,6.9,101500.0,5.9858,6.0032,5.9771,6.0032,101500.0
2009-07-30 10:40:00,6.9,6.92,6.88,6.91,206400.0,6.0032,6.0206,5.9858,6.0119,206400.0
2009-07-30 10:50:00,6.91,6.91,6.86,6.88,373100.0,6.0119,6.0119,5.9684,5.9858,373100.0
2009-07-30 11:00:00,6.88,6.9,6.76,6.77,525900.0,5.9858,6.0032,5.8814,5.8901,525900.0
2009-07-30 11:10:00,6.77,6.77,6.75,6.76,157800.0,5.8901,5.8901,5.8727,5.8814,157800.0
2009-07-30 11:20:00,6.76,6.81,6.71,6.77,440500.0,5.8814,5.9249,5.8379,5.8901,440500.0
2009-07-30 11:30:00,6.77,6.84,6.75,6.81,255600.0,5.8901,5.951,5.8727,5.9249,255600.0
2009-07-30 11:40:00,6.8,6.81,6.78,6.81,203800.0,5.9162,5.9249,5.8988,5.9249,203800.0
2009-07-30 11:50:00,6.81,6.81,6.73,6.75,411700.0,5.9249,5.9249,5.8553,5.8727,411700.0
2009-07-30 12:00:00,6.75,6.81,6.75,6.8,195200.0,5.8727,5.9249,5.8727,5.9162,195200.0
2009-07-30 12:10:00,6.8,6.81,6.8,6.8,72900.0,5.9162,5.9249,5.9162,5.9162,72900.0
2009-07-30 12:20:00,6.8,6.81,6.75,6.75,222600.0,5.9162,5.9249,5.8727,5.8727,222600.0
2009-07-30 12:30:00,6.75,6.8,6.75,6.79,128300.0,5.8727,5.9162,5.8727,5.9075,128300.0
2009-07-30 12:40:00,6.78,6.81,6.75,6.76,304200.0,5.8988,5.9249,5.8727,5.8814,304200.0
2009-07-30 12:50:00,6.75,6.81,6.75,6.81,209300.0,5.8727,5.9249,5.8727,5.9249,209300.0
2009-07-30 13:00:00,6.81,6.85,6.79,6.83,206800.0,5.9249,5.9597,5.9075,5.9423,206800.0
2009-07-30 13:10:00,6.83,6.83,6.79,6.82,83900.0,5.9423,5.9423,5.9075,5.9336,83900.0
2009-07-30 13:20:00,6.82,6.85,6.78,6.84,210400.0,5.9336,5.9597,5.8988,5.951,210400.0
2009-07-30 13:30:00,6.85,6.86,6.83,6.86,136100.0,5.9597,5.9684,5.9423,5.9684,136100.0
2009-07-30 13:40:00,6.85,6.86,6.84,6.84,122300.0,5.9597,5.9684,5.951,5.951,122300.0
2009-07-30 13:50:00,6.84,6.86,6.77,6.79,329100.0,5.951,5.9684,5.8901,5.9075,329100.0
2009-07-30 14:00:00,6.8,6.83,6.8,6.82,69400.0,5.9162,5.9423,5.9162,5.9336,69400.0
2009-07-30 14:10:00,6.82,6.83,6.8,6.8,80200.0,5.9336,5.9423,5.9162,5.9162,80200.0
2009-07-30 14:20:00,6.8,6.83,6.79,6.82,83800.0,5.9162,5.9423,5.9075,5.9336,83800.0
2009-07-30 14:30:00,6.83,6.85,6.82,6.84,151900.0,5.9423,5.9597,5.9336,5.951,151900.0
2009-07-30 14:40:00,6.84,6.89,6.84,6.85,190900.0,5.951,5.9945,5.951,5.9597,190900.0
2009-07-30 14:50:00,6.85,6.87,6.84,6.86,92400.0,5.9597,5.9771,5.951,5.9684,92400.0
2009-07-30 15:00:00,6.86,6.87,6.84,6.85,77900.0,5.9684,5.9771,5.951,5.9597,77900.0
2009-07-30 15:10:00,6.85,6.85,6.82,6.83,119000.0,5.9597,5.9597,5.9336,5.9423,119000.0
2009-07-30 15:20:00,6.83,6.89,6.83,6.88,342500.0,5.9423,5.9945,5.9423,5.9858,342500.0
2009-07-30 15:30:00,6.87,6.88,6.8,6.83,326400.0,5.9771,5.9858,5.9162,5.9423,326400.0
2009-07-30 15:40:00,6.83,6.85,6.81,6.85,348500.0,5.9423,5.9597,5.9249,5.9597,348500.0
2009-07-30 15:50:00,6.85,6.86,6.82,6.84,509900.0,5.9597,5.9684,5.9336,5.951,509900.0
2009-07-31 09:30:00,6.85,6.9,6.79,6.86,182200.0,5.9597,6.0032,5.9075,5.9684,182200.0
2009-07-31 09:40:00,6.86,6.88,6.84,6.86,220300.0,5.9684,5.9858,5.951,5.9684,220300.0
2009-07-31 09:50:00,6.86,6.9,6.84,6.89,282300.0,5.9684,6.0032,5.951,5.9945,282300.0
2009-07-31 10:00:00,6.89,6.95,6.88,6.94,439500.0,5.9945,6.0467,5.9858,6.038,439500.0
2009-07-31 10:10:00,6.95,6.95,6.85,6.85,203200.0,6.0467,6.0467,5.9597,5.9597,203200.0
2009-07-31 10:20:00,6.85,6.94,6.85,6.93,130400.0,5.9597,6.038,5.9597,6.0293,130400.0
2009-07-31 10:30:00,6.94,6.94,6.89,6.91,105700.0,6.038,6.038,5.9945,6.0119,105700.0
2009-07-31 10:40:00,6.91,6.93,6.89,6.89,155800.0,6.0119,6.0293,5.9945,5.9945,155800.0
2009-07-31 10:50:00,6.89,6.9,6.87,6.87,75100.0,5.9945,6.0032,5.9771,5.9771,75100.0
2009-07-31 11:00:00,6.87,6.88,6.84,6.85,234000.0,5.9771,5.9858,5.951,5.9597,234000.0
2009-07-31 11:10:00,6.85,6.86,6.82,6.83,238700.0,5.9597,5.9684,5.9336,5.9423,238700.0
2009-07-31 11:20:00,6.83,6.87,6.83,6.87,106000.0,5.9423,5.9771,5.9423,5.9771,106000.0
2009-07-31 11:30:00,6.86,6.89,6.85,6.87,183200.0,5.9684,5.9945,5.9597,5.9771,183200.0
2009-07-31 11:40:00,6.87,6.89,6.86,6.89,147400.0,5.9771,5.9945,5.9684,5.9945,147400.0
2009-07-31 11:50:00,6.89,6.89,6.88,6.89,126900.0,5.9945,5.9945,5.9858,5.9945,126900.0
2009-07-31 12:00:00,6.9,6.9,6.89,6.9,70500.0,6.0032,6.0032,5.9945,6.0032,70500.0
2009-07-31 12:10:00,6.9,6.92,6.89,6.89,133100.0,6.0032,6.0206,5.9945,5.9945,133100.0
2009-07-31 12:20:00,6.89,6.9,6.89,6.89,69500.0,5.9945,6.0032,5.9945,5.9945,69500.0
2009-07-31 12:30:00,6.9,6.91,6.88,6.91,119000.0,6.0032,6.0119,5.9858,6.0119,119000.0
2009-07-31 12:40:00,6.9,6.94,6.9,6.94,184000.0,6.0032,6.038,6.0032,6.038,184000.0
2009-07-31 12:50:00,6.94,6.94,6.91,6.92,169000.0,6.038,6.038,6.0119,6.0206,169000.0
2009-07-31 13:00:00,6.91,6.92,6.89,6.89,107000.0,6.0119,6.0206,5.9945,5.9945,107000.0
2009-07-31 13:10:00,6.9,6.91,6.89,6.9,69800.0,6.0032,6.0119,5.9945,6.0032,69800.0
2009-07-31 13:20:00,6.89,6.9,6.87,6.88,212400.0,5.9945,6.0032,5.9771,5.9858,212400.0
2009-07-31 13:30:00,6.89,6.89,6.88,6.88,83100.0,5.9945,5.9945,5.9858,5.9858,83100.0
2009-07-31 13:40:00,6.89,6.9,6.88,6.89,120200.0,5.9945,6.0032,5.9858,5.9945,120200.0
2009-07-31 13:50:00,6.89,6.9,6.86,6.86,116300.0,5.9945,6.0032,5.9684,5.9684,116300.0
2009-07-31 14:00:00,6.87,6.92,6.86,6.89,150600.0,5.9771,6.0206,5.9684,5.9945,150600.0
2009-07-31 14:10:00,6.89,6.92,6.89,6.92,135400.0,5.9945,6.0206,5.9945,6.0206,135400.0
2009-07-31 14:20:00,6.93,6.94,6.92,6.93,134100.0,6.0293,6.038,6.0206,6.0293,134100.0
2009-07-31 14:30:00,6.93,6.94,6.92,6.94,132300.0,6.0293,6.038,6.0206,6.038,132300.0
2009-07-31 14:40:00,6.93,6.94,6.92,6.93,132200.0,6.0293,6.038,6.0206,6.0293,132200.0
2009-07-31 14:50:00,6.93,6.93,6.91,6.91,91800.0,6.0293,6.0293,6.0119,6.0119,91800.0
2009-07-31 15:00:00,6.91,6.93,6.91,6.92,138600.0,6.0119,6.0293,6.0119,6.0206,138600.0
2009-07-31 15:10:00,6.92,6.94,6.92,6.92,164300.0,6.0206,6.038,6.0206,6.0206,164300.0
2009-07-31 15:20:00,6.92,6.95,6.92,6.95,319200.0,6.0206,6.0467,6.0206,6.0467,319200.0
2009-07-31 15:30:00,6.95,6.95,6.92,6.93,169200.0,6.0467,6.0467,6.0206,6.0293,169200.0
2009-07-31 15:40:00,6.92,6.94,6.92,6.94,324100.0,6.0206,6.038,6.0206,6.038,324100.0
2009-07-31 15:50:00,6.94,6.94,6.89,6.93,469500.0,6.038,6.038,5.9945,6.0293,469500.0
2009-08-03 09:30:00,7.0,7.04,6.94,6.98,395100.0,6.0902,6.125,6.038,6.0728,395100.0
2009-08-03 09:40:00,6.98,6.99,6.83,6.87,447400.0,6.0728,6.0815,5.9423,5.9771,447400.0
2009-08-03 09:50:00,6.86,6.87,6.78,6.86,778000.0,5.9684,5.9771,5.8988,5.9684,778000.0
2009-08-03 10:00:00,6.87,6.94,6.86,6.9,433500.0,5.9771,6.038,5.9684,6.0032,433500.0
2009-08-03 10:10:00,6.9,6.95,6.89,6.92,308800.0,6.0032,6.0467,5.9945,6.0206,308800.0
2009-08-03 10:20:00,6.91,6.93,6.86,6.93,299800.0,6.0119,6.0293,5.9684,6.0293,299800.0
2009-08-03 10:30:00,6.93,6.95,6.91,6.92,198000.0,6.0293,6.0467,6.0119,6.0206,198000.0
2009-08-03 10:40:00,6.91,6.93,6.9,6.91,192900.0,6.0119,6.0293,6.0032,6.0119,192900.0
2009-08-03 10:50:00,6.91,6.95,6.91,6.93,209700.0,6.0119,6.0467,6.0119,6.0293,209700.0
2009-08-03 11:00:00,6.94,7.0,6.93,6.96,473900.0,6.038,6.0902,6.0293,6.0554,473900.0
2009-08-03 11:10:00,6.95,6.99,6.95,6.98,174300.0,6.0467,6.0815,6.0467,6.0728,174300.0
2009-08-03 11:20:00,6.98,7.0,6.96,6.99,635700.0,6.0728,6.0902,6.0554,6.0815,635700.0
2009-08-03 11:30:00,6.99,7.0,6.97,7.0,312200.0,6.0815,6.0902,6.0641,6.0902,312200.0
2009-08-03 11:40:00,7.0,7.0,6.96,6.98,427300.0,6.0902,6.0902,6.0554,6.0728,427300.0
2009-08-03 11:50:00,6.98,7.0,6.97,6.97,161500.0,6.0728,6.0902,6.0641,6.0641,161500.0
2009-08-03 12:00:00,6.98,7.0,6.97,7.0,268100.0,6.0728,6.0902,6.0641,6.0902,268100.0
2009-08-03 12:10:00,6.99,7.0,6.98,7.0,177300.0,6.0815,6.0902,6.0728,6.0902,177300.0
2009-08-03 12:20:00,6.99,7.0,6.99,6.99,64100.0,6.0815,6.0902,6.0815,6.0815,64100.0
2009-08-03 12:30:00,6.99,7.0,6.98,7.0,278300.0,6.0815,6.0902,6.0728,6.0902,278300.0
2009-08-03 12:40:00,6.99,7.0,6.98,7.0,129500.0,6.0815,6.0902,6.0728,6.0902,129500.0
2009-08-03 12:50:00,6.99,7.0,6.98,6.99,320600.0,6.0815,6.0902,6.0728,6.0815,320600.0
2009-08-03 13:00:00,6.99,7.0,6.98,6.99,359500.0,6.0815,6.0902,6.0728,6.0815,359500.0
2009-08-03 13:10:00,6.98,7.0,6.98,6.99,147700.0,6.0728,6.0902,6.0728,6.0815,147700.0
2009-08-03 13:20:00,6.99,7.0,6.98,6.98,41700.0,6.0815,6.0902,6.0728,6.0728,41700.0
2009-08-03 13:30:00,6.99,6.99,6.98,6.99,48600.0,6.0815,6.0815,6.0728,6.0815,48600.0
2009-08-03 13:40:00,6.99,7.0,6.98,7.0,384500.0,6.0815,6.0902,6.0728,6.0902,384500.0
2009-08-03 13:50:00,6.99,7.0,6.97,7.0,360100.0,6.0815,6.0902,6.0641,6.0902,360100.0
2009-08-03 14:00:00,6.99,7.0,6.99,7.0,167700.0,6.0815,6.0902,6.0815,6.0902,167700.0
2009-08-03 14:10:00,7.0,7.0,6.99,6.99,91500.0,6.0902,6.0902,6.0815,6.0815,91500.0
2009-08-03 14:20:00,6.99,7.03,6.99,7.03,370500.0,6.0815,6.1163,6.0815,6.1163,370500.0
2009-08-03 14:30:00,7.02,7.02,7.01,7.02,77100.0,6.1076,6.1076,6.0989,6.1076,77100.0
2009-08-03 14:40:00,7.02,7.04,7.01,7.02,194300.0,6.1076,6.125,6.0989,6.1076,194300.0
2009-08-03 14:50:00,7.02,7.03,6.96,6.96,157400.0,6.1076,6.1163,6.0554,6.0554,157400.0
2009-08-03 15:00:00,6.97,6.99,6.96,6.98,115700.0,6.0641,6.0815,6.0554,6.0728,115700.0
2009-08-03 15:10:00,6.98,6.99,6.97,6.97,73400.0,6.0728,6.0815,6.0641,6.0641,73400.0
2009-08-03 15:20:00,6.98,6.98,6.95,6.96,72900.0,6.0728,6.0728,6.0467,6.0554,72900.0
2009-08-03 15:30:00,6.96,6.96,6.93,6.96,231500.0,6.0554,6.0554,6.0293,6.0554,231500.0
2009-08-03 15:40:00,6.95,6.96,6.91,6.92,226700.0,6.0467,6.0554,6.0119,6.0206,226700.0
2009-08-03 15:50:00,6.92,6.97,6.91,6.96,341000.0,6.0206,6.0641,6.0119,6.0554,341000.0
2009-08-04 09:30:00,6.89,7.04,6.85,7.02,281500.0,5.9945,6.125,5.9597,6.1076,281500.0
2009-08-04 09:40:00,7.02,7.07,7.01,7.07,502900.0,6.1076,6.1511,6.0989,6.1511,502900.0
2009-08-04 09:50:00,7.07,7.17,7.07,7.14,552900.0,6.1511,6.2381,6.1511,6.212,552900.0
2009-08-04 10:00:00,7.15,7.2,7.13,7.13,456600.0,6.2207,6.2642,6.2033,6.2033,456600.0
2009-08-04 10:10:00,7.13,7.17,7.12,7.13,146400.0,6.2033,6.2381,6.1946,6.2033,146400.0
2009-08-04 10:20:00,7.13,7.18,7.13,7.17,159600.0,6.2033,6.2468,6.2033,6.2381,159600.0
2009-08-04 10:30:00,7.16,7.24,7.16,7.23,525000.0,6.2294,6.299,6.2294,6.2903,525000.0
2009-08-04 10:40:00,7.24,7.25,7.22,7.24,272800.0,6.299,6.3077,6.2816,6.299,272800.0
2009-08-04 10:50:00,7.25,7.4,7.24,7.32,886900.0,6.3077,6.4382,6.299,6.3686,886900.0
2009-08-04 11:00:00,7.33,7.34,7.25,7.29,549500.0,6.3773,6.386,6.3077,6.3425,549500.0
2009-08-04 11:10:00,7.28,7.31,7.25,7.29,276900.0,6.3338,6.3599,6.3077,6.3425,276900.0
2009-08-04 11:20:00,7.29,7.3,7.23,7.24,242800.0,6.3425,6.3512,6.2903,6.299,242800.0
2009-08-04 11:30:00,7.24,7.26,7.19,7.23,668700.0,6.299,6.3164,6.2555,6.2903,668700.0
2009-08-04 11:40:00,7.23,7.25,7.21,7.21,669600.0,6.2903,6.3077,6.2729,6.2729,669600.0
2009-08-04 11:50:00,7.22,7.26,7.21,7.22,497900.0,6.2816,6.3164,6.2729,6.2816,497900.0
2009-08-04 12:00:00,7.22,7.24,7.21,7.23,419000.0,6.2816,6.299,6.2729,6.2903,419000.0
2009-08-04 12:10:00,7.23,7.24,7.22,7.23,1091900.0,6.2903,6.299,6.2816,6.2903,1091900.0
2009-08-04 12:20:00,7.23,7.27,7.21,7.26,323900.0,6.2903,6.3251,6.2729,6.3164,323900.0
2009-08-04 12:30:00,7.26,7.26,7.23,7.24,227300.0,6.3164,6.3164,6.2903,6.299,227300.0
2009-08-04 12:40:00,7.25,7.33,7.24,7.31,227200.0,6.3077,6.3773,6.299,6.3599,227200.0
2009-08-04 12:50:00,7.31,7.32,7.26,7.27,437500.0,6.3599,6.3686,6.3164,6.3251,437500.0
2009-08-04 13:00:00,7.28,7.31,7.25,7.28,529200.0,6.3338,6.3599,6.3077,6.3338,529200.0
2009-08-04 13:10:00,7.29,7.3,7.27,7.27,183500.0,6.3425,6.3512,6.3251,6.3251,183500.0
2009-08-04 13:20:00,7.27,7.29,7.26,7.28,151700.0,6.3251,6.3425,6.3164,6.3338,151700.0
2009-08-04 13:30:00,7.29,7.29,7.22,7.24,354300.0,6.3425,6.3425,6.2816,6.299,354300.0
2009-08-04 13:40:00,7.23,7.24,7.19,7.2,399800.0,6.2903,6.299,6.2555,6.2642,399800.0
2009-08-04 13:50:00,7.2,7.2,7.12,7.16,435500.0,6.2642,6.2642,6.1946,6.2294,435500.0
2009-08-04 14:00:00,7.15,7.18,7.13,7.15,335800.0,6.2207,6.2468,6.2033,6.2207,335800.0
2009-08-04 14:10:00,7.16,7.17,7.14,7.14,194800.0,6.2294,6.2381,6.212,6.212,194800.0
2009-08-04 14:20:00,7.15,7.18,7.14,7.15,316200.0,6.2207,6.2468,6.212,6.2207,316200.0
2009-08-04 14:30:00,7.14,7.19,7.14,7.18,248800.0,6.212,6.2555,6.212,6.2468,248800.0
2009-08-04 14:40:00,7.19,7.2,7.16,7.16,311700.0,6.2555,6.2642,6.2294,6.2294,311700.0
2009-08-04 14:50:00,7.17,7.17,7.15,7.15,190800.0,6.2381,6.2381,6.2207,6.2207,190800.0
2009-08-04 15:00:00,7.16,7.19,7.15,7.19,176800.0,6.2294,6.2555,6.2207,6.2555,176800.0
2009-08-04 15:10:00,7.18,7.19,7.15,7.15,268500.0,6.2468,6.2555,6.2207,6.2207,268500.0
2009-08-04 15:20:00,7.15,7.16,7.12,7.14,438800.0,6.2207,6.2294,6.1946,6.212,438800.0
2009-08-04 15:30:00,7.13,7.16,7.13,7.13,307000.0,6.2033,6.2294,6.2033,6.2033,307000.0
2009-08-04 15:40:00,7.12,7.13,7.11,7.11,302700.0,6.1946,6.2033,6.1859,6.1859,302700.0
2009-08-04 15:50:00,7.11,7.17,7.1,7.16,725900.0,6.1859,6.2381,6.1772,6.2294,725900.0
2009-08-05 09:30:00,7.2,7.36,7.17,7.31,541400.0,6.2642,6.4034,6.2381,6.3599,541400.0
2009-08-05 09:40:00,7.31,7.32,7.24,7.26,644300.0,6.3599,6.3686,6.299,6.3164,644300.0
2009-08-05 09:50:00,7.26,7.28,7.19,7.25,460800.0,6.3164,6.3338,6.2555,6.3077,460800.0
2009-08-05 10:00:00,7.24,7.24,7.09,7.09,374000.0,6.299,6.299,6.1685,6.1685,374000.0
2009-08-05 10:10:00,7.1,7.1,6.96,6.97,972600.0,6.1772,6.1772,6.0554,6.0641,972600.0
2009-08-05 10:20:00,6.97,7.05,6.95,6.99,544500.0,6.0641,6.1337,6.0467,6.0815,544500.0
2009-08-05 10:30:00,7.0,7.02,6.98,7.0,252100.0,6.0902,6.1076,6.0728,6.0902,252100.0
2009-08-05 10:40:00,7.01,7.01,6.99,7.0,189700.0,6.0989,6.0989,6.0815,6.0902,189700.0
2009-08-05 10:50:00,7.0,7.03,6.99,7.01,499700.0,6.0902,6.1163,6.0815,6.0989,499700.0
2009-08-05 11:00:00,7.01,7.02,7.0,7.02,215200.0,6.0989,6.1076,6.0902,6.1076,215200.0
2009-08-05 11:10:00,7.02,7.08,7.02,7.08,385900.0,6.1076,6.1598,6.1076,6.1598,385900.0
2009-08-05 11:20:00,7.07,7.08,7.06,7.07,130200.0,6.1511,6.1598,6.1424,6.1511,130200.0
2009-08-05 11:30:00,7.07,7.09,7.05,7.06,94600.0,6.1511,6.1685,6.1337,6.1424,94600.0
2009-08-05 11:40:00,7.06,7.1,7.06,7.09,155700.0,6.1424,6.1772,6.1424,6.1685,155700.0
2009-08-05 11:50:00,7.1,7.1,7.09,7.09,112100.0,6.1772,6.1772,6.1685,6.1685,112100.0
2009-08-05 12:00:00,7.09,7.1,7.06,7.06,191600.0,6.1685,6.1772,6.1424,6.1424,191600.0
2009-08-05 12:10:00,7.07,7.1,7.06,7.08,134200.0,6.1511,6.1772,6.1424,6.1598,134200.0
2009-08-05 12:20:00,7.08,7.09,7.06,7.06,139500.0,6.1598,6.1685,6.1424,6.1424,139500.0
2009-08-05 12:30:00,7.06,7.07,7.03,7.04,327900.0,6.1424,6.1511,6.1163,6.125,327900.0
2009-08-05 12:40:00,7.05,7.07,7.02,7.04,401100.0,6.1337,6.1511,6.1076,6.125,401100.0
2009-08-05 12:50:00,7.05,7.06,7.03,7.03,141700.0,6.1337,6.1424,6.1163,6.1163,141700.0
2009-08-05 13:00:00,7.04,7.05,7.03,7.04,123700.0,6.125,6.1337,6.1163,6.125,123700.0
2009-08-05 13:10:00,7.05,7.05,7.04,7.05,178000.0,6.1337,6.1337,6.125,6.1337,178000.0
2009-08-05 13:20:00,7.05,7.1,7.04,7.1,507400.0,6.1337,6.1772,6.125,6.1772,507400.0
2009-08-05 13:30:00,7.1,7.1,7.07,7.07,237200.0,6.1772,6.1772,6.1511,6.1511,237200.0
2009-08-05 13:40:00,7.07,7.08,7.07,7.08,185300.0,6.1511,6.1598,6.1511,6.1598,185300.0
2009-08-05 13:50:00,7.07,7.16,7.07,7.15,540500.0,6.1511,6.2294,6.1511,6.2207,540500.0
2009-08-05 14:00:00,7.15,7.17,7.13,7.16,395500.0,6.2207,6.2381,6.2033,6.2294,395500.0
2009-08-05 14:10:00,7.15,7.25,7.15,7.21,563700.0,6.2207,6.3077,6.2207,6.2729,563700.0
2009-08-05 14:20:00,7.21,7.27,7.21,7.25,829300.0,6.2729,6.3251,6.2729,6.3077,829300.0
2009-08-05 14:30:00,7.25,7.26,7.19,7.22,794900.0,6.3077,6.3164,6.2555,6.2816,794900.0
2009-08-05 14:40:00,7.21,7.25,7.21,7.25,1011200.0,6.2729,6.3077,6.2729,6.3077,1011200.0
2009-08-05 14:50:00,7.25,7.27,7.23,7.26,226600.0,6.3077,6.3251,6.2903,6.3164,226600.0
2009-08-05 15:00:00,7.25,7.27,7.24,7.27,243600.0,6.3077,6.3251,6.299,6.3251,243600.0
2009-08-05 15:10:00,7.27,7.27,7.26,7.27,170200.0,6.3251,6.3251,6.3164,6.3251,170200.0
2009-08-05 15:20:00,7.26,7.3,7.26,7.29,567600.0,6.3164,6.3512,6.3164,6.3425,567600.0
2009-08-05 15:30:00,7.29,7.3,7.24,7.25,440400.0,6.3425,6.3512,6.299,6.3077,440400.0
2009-08-05 15:40:00,7.24,7.28,7.23,7.28,651200.0,6.299,6.3338,6.2903,6.3338,651200.0
2009-08-05 15:50:00,7.28,7.3,7.27,7.28,819000.0,6.3338,6.3512,6.3251,6.3338,819000.0
2009-08-06 09:30:00,7.23,7.39,7.23,7.38,532800.0,6.2903,6.4295,6.2903,6.4208,532800.0
2009-08-06 09:40:00,7.38,7.4,7.3,7.3,417400.0,6.4208,6.4382,6.3512,6.3512,417400.0
2009-08-06 09:50:00,7.3,7.32,7.25,7.29,439900.0,6.3512,6.3686,6.3077,6.3425,439900.0
2009-08-06 10:00:00,7.3,7.31,7.26,7.26,462300.0,6.3512,6.3599,6.3164,6.3164,462300.0
2009-08-06 10:10:00,7.26,7.3,7.26,7.29,561900.0,6.3164,6.3512,6.3164,6.3425,561900.0
2009-08-06 10:20:00,7.3,7.3,7.22,7.27,368300.0,6.3512,6.3512,6.2816,6.3251,368300.0
2009-08-06 10:30:00,7.27,7.32,7.26,7.31,335100.0,6.3251,6.3686,6.3164,6.3599,335100.0
2009-08-06 10:40:00,7.32,7.32,7.27,7.28,291300.0,6.3686,6.3686,6.3251,6.3338,291300.0
2009-08-06 10:50:00,7.28,7.3,7.21,7.23,446600.0,6.3338,6.3512,6.2729,6.2903,446600.0
2009-08-06 11:00:00,7.22,7.3,7.2,7.28,434100.0,6.2816,6.3512,6.2642,6.3338,434100.0
2009-08-06 11:10:00,7.28,7.32,7.27,7.32,350200.0,6.3338,6.3686,6.3251,6.3686,350200.0
2009-08-06 11:20:00,7.31,7.32,7.29,7.3,216900.0,6.3599,6.3686,6.3425,6.3512,216900.0
2009-08-06 11:30:00,7.3,7.31,7.29,7.29,281000.0,6.3512,6.3599,6.3425,6.3425,281000.0
2009-08-06 11:40:00,7.3,7.31,7.3,7.3,367500.0,6.3512,6.3599,6.3512,6.3512,367500.0
2009-08-06 11:50:00,7.31,7.31,7.29,7.3,195300.0,6.3599,6.3599,6.3425,6.3512,195300.0
2009-08-06 12:00:00,7.29,7.3,7.24,7.26,260700.0,6.3425,6.3512,6.299,6.3164,260700.0
2009-08-06 12:10:00,7.25,7.26,7.25,7.26,123600.0,6.3077,6.3164,6.3077,6.3164,123600.0
2009-08-06 12:20:00,7.25,7.29,7.25,7.25,179500.0,6.3077,6.3425,6.3077,6.3077,179500.0
2009-08-06 12:30:00,7.25,7.28,7.24,7.25,330900.0,6.3077,6.3338,6.299,6.3077,330900.0
2009-08-06 12:40:00,7.25,7.27,7.24,7.24,226500.0,6.3077,6.3251,6.299,6.299,226500.0
2009-08-06 12:50:00,7.24,7.26,7.24,7.26,107900.0,6.299,6.3164,6.299,6.3164,107900.0
2009-08-06 13:00:00,7.26,7.26,7.25,7.25,119300.0,6.3164,6.3164,6.3077,6.3077,119300.0
2009-08-06 13:10:00,7.26,7.27,7.25,7.26,89200.0,6.3164,6.3251,6.3077,6.3164,89200.0
2009-08-06 13:20:00,7.27,7.34,7.26,7.31,346600.0,6.3251,6.386,6.3164,6.3599,346600.0
2009-08-06 13:30:00,7.31,7.33,7.3,7.3,188600.0,6.3599,6.3773,6.3512,6.3512,188600.0
2009-08-06 13:40:00,7.3,7.32,7.25,7.3,257200.0,6.3512,6.3686,6.3077,6.3512,257200.0
2009-08-06 13:50:00,7.3,7.3,7.25,7.26,95100.0,6.3512,6.3512,6.3077,6.3164,95100.0
2009-08-06 14:00:00,7.25,7.26,7.25,7.25,123000.0,6.3077,6.3164,6.3077,6.3077,123000.0
2009-08-06 14:10:00,7.25,7.25,7.21,7.25,282200.0,6.3077,6.3077,6.2729,6.3077,282200.0
2009-08-06 14:20:00,7.25,7.3,7.24,7.27,377600.0,6.3077,6.3512,6.299,6.3251,377600.0
2009-08-06 14:30:00,7.28,7.28,7.24,7.24,113200.0,6.3338,6.3338,6.299,6.299,113200.0
2009-08-06 14:40:00,7.24,7.25,7.21,7.24,196000.0,6.299,6.3077,6.2729,6.299,196000.0
2009-08-06 14:50:00,7.25,7.28,7.24,7.27,144600.0,6.3077,6.3338,6.299,6.3251,144600.0
2009-08-06 15:00:00,7.27,7.31,7.26,7.29,223400.0,6.3251,6.3599,6.3164,6.3425,223400.0
2009-08-06 15:10:00,7.28,7.29,7.25,7.29,155700.0,6.3338,6.3425,6.3077,6.3425,155700.0
2009-08-06 15:20:00,7.28,7.31,7.27,7.31,257100.0,6.3338,6.3599,6.3251,6.3599,257100.0
2009-08-06 15:30:00,7.31,7.31,7.25,7.28,250800.0,6.3599,6.3599,6.3077,6.3338,250800.0
2009-08-06 15:40:00,7.28,7.3,7.25,7.26,230800.0,6.3338,6.3512,6.3077,6.3164,230800.0
2009-08-06 15:50:00,7.25,7.3,7.25,7.28,523100.0,6.3077,6.3512,6.3077,6.3338,523100.0
2009-08-07 09:30:00,7.35,7.35,7.08,7.18,478600.0,6.3947,6.3947,6.1598,6.2468,478600.0
2009-08-07 09:40:00,7.18,7.28,7.18,7.28,292400.0,6.2468,6.3338,6.2468,6.3338,292400.0
2009-08-07 09:50:00,7.27,7.37,7.27,7.3,342400.0,6.3251,6.4121,6.3251,6.3512,342400.0
2009-08-07 10:00:00,7.3,7.31,7.24,7.3,306600.0,6.3512,6.3599,6.299,6.3512,306600.0
2009-08-07 10:10:00,7.31,7.34,7.29,7.31,223900.0,6.3599,6.386,6.3425,6.3599,223900.0
2009-08-07 10:20:00,7.31,7.34,7.3,7.33,118700.0,6.3599,6.386,6.3512,6.3773,118700.0
2009-08-07 10:30:00,7.33,7.35,7.3,7.35,96800.0,6.3773,6.3947,6.3512,6.3947,96800.0
2009-08-07 10:40:00,7.35,7.41,7.34,7.4,580100.0,6.3947,6.4469,6.386,6.4382,580100.0
2009-08-07 10:50:00,7.4,7.5,7.4,7.48,590900.0,6.4382,6.5252,6.4382,6.5078,590900.0
2009-08-07 11:00:00,7.47,7.55,7.47,7.51,768900.0,6.4991,6.5687,6.4991,6.5339,768900.0
2009-08-07 11:10:00,7.51,7.54,7.5,7.52,531600.0,6.5339,6.56,6.5252,6.5426,531600.0
2009-08-07 11:20:00,7.52,7.71,7.51,7.7,1133200.0,6.5426,6.7079,6.5339,6.6992,1133200.0
2009-08-07 11:30:00,7.7,7.79,7.68,7.72,845000.0,6.6992,6.7775,6.6818,6.7166,845000.0
2009-08-07 11:40:00,7.72,7.73,7.56,7.63,1123300.0,6.7166,6.7253,6.5774,6.6383,1123300.0
2009-08-07 11:50:00,7.63,7.64,7.56,7.59,363800.0,6.6383,6.647,6.5774,6.6035,363800.0
2009-08-07 12:00:00,7.59,7.64,7.58,7.6,200000.0,6.6035,6.647,6.5948,6.6122,200000.0
2009-08-07 12:10:00,7.6,7.6,7.53,7.57,143900.0,6.6122,6.6122,6.5513,6.5861,143900.0
2009-08-07 12:20:00,7.57,7.58,7.5,7.51,395800.0,6.5861,6.5948,6.5252,6.5339,395800.0
2009-08-07 12:30:00,7.5,7.55,7.5,7.55,424100.0,6.5252,6.5687,6.5252,6.5687,424100.0
2009-08-07 12:40:00,7.54,7.55,7.52,7.52,119200.0,6.56,6.5687,6.5426,6.5426,119200.0
2009-08-07 12:50:00,7.53,7.6,7.52,7.6,329900.0,6.5513,6.6122,6.5426,6.6122,329900.0
2009-08-07 13:00:00,7.6,7.63,7.59,7.61,1006500.0,6.6122,6.6383,6.6035,6.6209,1006500.0
2009-08-07 13:10:00,7.6,7.61,7.59,7.6,230600.0,6.6122,6.6209,6.6035,6.6122,230600.0
2009-08-07 13:20:00,7.6,7.64,7.56,7.62,457000.0,6.6122,6.647,6.5774,6.6296,457000.0
2009-08-07 13:30:00,7.62,7.7,7.6,7.68,602700.0,6.6296,6.6992,6.6122,6.6818,602700.0
2009-08-07 13:40:00,7.68,7.68,7.62,7.65,366100.0,6.6818,6.6818,6.6296,6.6557,366100.0
2009-08-07 13:50:00,7.66,7.68,7.64,7.65,405000.0,6.6644,6.6818,6.647,6.6557,405000.0
2009-08-07 14:00:00,7.65,7.67,7.64,7.66,212800.0,6.6557,6.6731,6.647,6.6644,212800.0
2009-08-07 14:10:00,7.66,7.66,7.59,7.61,302900.0,6.6644,6.6644,6.6035,6.6209,302900.0
2009-08-07 14:20:00,7.6,7.62,7.54,7.55,448700.0,6.6122,6.6296,6.56,6.5687,448700.0
2009-08-07 14:30:00,7.55,7.55,7.45,7.48,323300.0,6.5687,6.5687,6.4817,6.5078,323300.0
2009-08-07 14:40:00,7.47,7.52,7.47,7.5,221400.0,6.4991,6.5426,6.4991,6.5252,221400.0
2009-08-07 14:50:00,7.49,7.5,7.47,7.47,232100.0,6.5165,6.5252,6.4991,6.4991,232100.0
2009-08-07 15:00:00,7.47,7.48,7.43,7.46,622900.0,6.4991,6.5078,6.4643,6.4904,622900.0
2009-08-07 15:10:00,7.46,7.5,7.44,7.44,257800.0,6.4904,6.5252,6.473,6.473,257800.0
2009-08-07 15:20:00,7.44,7.45,7.41,7.44,248100.0,6.473,6.4817,6.4469,6.473,248100.0
2009-08-07 15:30:00,7.44,7.45,7.38,7.38,303300.0,6.473,6.4817,6.4208,6.4208,303300.0
2009-08-07 15:40:00,7.39,7.43,7.38,7.42,246100.0,6.4295,6.4643,6.4208,6.4556,246100.0
2009-08-07 15:50:00,7.42,7.44,7.41,7.42,541600.0,6.4556,6.473,6.4469,6.4556,541600.0
2009-08-10 09:30:00,7.42,7.42,7.31,7.37,392500.0,6.4556,6.4556,6.3599,6.4121,392500.0
2009-08-10 09:40:00,7.37,7.4,7.29,7.3,428200.0,6.4121,6.4382,6.3425,6.3512,428200.0
2009-08-10 09:50:00,7.3,7.31,7.27,7.28,449600.0,6.3512,6.3599,6.3251,6.3338,449600.0
2009-08-10 10:00:00,7.28,7.29,7.2,7.27,940800.0,6.3338,6.3425,6.2642,6.3251,940800.0
2009-08-10 10:10:00,7.27,7.32,7.23,7.23,244500.0,6.3251,6.3686,6.2903,6.2903,244500.0
2009-08-10 10:20:00,7.23,7.25,7.2,7.24,353000.0,6.2903,6.3077,6.2642,6.299,353000.0
2009-08-10 10:30:00,7.24,7.25,7.21,7.22,179300.0,6.299,6.3077,6.2729,6.2816,179300.0
2009-08-10 10:40:00,7.21,7.27,7.2,7.22,256200.0,6.2729,6.3251,6.2642,6.2816,256200.0
2009-08-10 10:50:00,7.21,7.29,7.21,7.24,436100.0,6.2729,6.3425,6.2729,6.299,436100.0
2009-08-10 11:00:00,7.24,7.25,7.21,7.23,235200.0,6.299,6.3077,6.2729,6.2903,235200.0
2009-08-10 11:10:00,7.23,7.24,7.21,7.22,176800.0,6.2903,6.299,6.2729,6.2816,176800.0
2009-08-10 11:20:00,7.21,7.24,7.19,7.23,638800.0,6.2729,6.299,6.2555,6.2903,638800.0
2009-08-10 11:30:00,7.23,7.23,7.21,7.23,287000.0,6.2903,6.2903,6.2729,6.2903,287000.0
2009-08-10 11:40:00,7.23,7.24,7.22,7.22,270800.0,6.2903,6.299,6.2816,6.2816,270800.0
2009-08-10 11:50:00,7.22,7.24,7.2,7.21,360800.0,6.2816,6.299,6.2642,6.2729,360800.0
2009-08-10 12:00:00,7.21,7.24,7.21,7.24,102600.0,6.2729,6.299,6.2729,6.299,102600.0
2009-08-10 12:10:00,7.24,7.24,7.21,7.22,140400.0,6.299,6.299,6.2729,6.2816,140400.0
2009-08-10 12:20:00,7.22,7.22,7.2,7.2,91500.0,6.2816,6.2816,6.2642,6.2642,91500.0
2009-08-10 12:30:00,7.21,7.21,7.2,7.21,95600.0,6.2729,6.2729,6.2642,6.2729,95600.0
2009-08-10 12:40:00,7.2,7.21,7.14,7.14,438000.0,6.2642,6.2729,6.212,6.212,438000.0
2009-08-10 12:50:00,7.14,7.19,7.11,7.12,490100.0,6.212,6.2555,6.1859,6.1946,490100.0
2009-08-10 13:00:00,7.12,7.15,7.07,7.07,703300.0,6.1946,6.2207,6.1511,6.1511,703300.0
2009-08-10 13:10:00,7.08,7.09,7.03,7.03,291700.0,6.1598,6.1685,6.1163,6.1163,291700.0
2009-08-10 13:20:00,7.04,7.06,7.0,7.01,663700.0,6.125,6.1424,6.0902,6.0989,663700.0
2009-08-10 13:30:00,7.01,7.06,7.0,7.03,315600.0,6.0989,6.1424,6.0902,6.1163,315600.0
2009-08-10 13:40:00,7.03,7.06,7.02,7.05,323500.0,6.1163,6.1424,6.1076,6.1337,323500.0
2009-08-10 13:50:00,7.06,7.08,7.05,7.08,236800.0,6.1424,6.1598,6.1337,6.1598,236800.0
2009-08-10 14:00:00,7.08,7.1,7.07,7.08,99400.0,6.1598,6.1772,6.1511,6.1598,99400.0
2009-08-10 14:10:00,7.08,7.09,7.06,7.06,272100.0,6.1598,6.1685,6.1424,6.1424,272100.0
2009-08-10 14:20:00,7.07,7.08,7.05,7.06,132000.0,6.1511,6.1598,6.1337,6.1424,132000.0
2009-08-10 14:30:00,7.07,7.09,7.05,7.08,228400.0,6.1511,6.1685,6.1337,6.1598,228400.0
2009-08-10 14:40:00,7.08,7.08,7.06,7.06,123000.0,6.1598,6.1598,6.1424,6.1424,123000.0
2009-08-10 14:50:00,7.07,7.08,7.04,7.08,310000.0,6.1511,6.1598,6.125,6.1598,310000.0
2009-08-10 15:00:00,7.08,7.09,7.07,7.08,164900.0,6.1598,6.1685,6.1511,6.1598,164900.0
2009-08-10 15:10:00,7.08,7.11,7.07,7.08,226400.0,6.1598,6.1859,6.1511,6.1598,226400.0
2009-08-10 15:20:00,7.09,7.1,7.07,7.1,196100.0,6.1685,6.1772,6.1511,6.1772,196100.0
2009-08-10 15:30:00,7.09,7.1,7.06,7.07,426500.0,6.1685,6.1772,6.1424,6.1511,426500.0
2009-08-10 15:40:00,7.07,7.08,7.06,7.07,329000.0,6.1511,6.1598,6.1424,6.1511,329000.0
2009-08-10 15:50:00,7.08,7.09,7.06,7.06,677600.0,6.1598,6.1685,6.1424,6.1424,677600.0
2009-08-11 09:30:00,7.0,7.0,6.92,7.0,290400.0,6.0902,6.0902,6.0206,6.0902,290400.0
2009-08-11 09:40:00,6.99,7.0,6.87,6.87,307900.0,6.0815,6.0902,5.9771,5.9771,307900.0
2009-08-11 09:50:00,6.87,6.96,6.82,6.95,641000.0,5.9771,6.0554,5.9336,6.0467,641000.0
2009-08-11 10:00:00,6.95,7.01,6.9,6.92,938800.0,6.0467,6.0989,6.0032,6.0206,938800.0
2009-08-11 10:10:00,6.92,6.96,6.92,6.93,189600.0,6.0206,6.0554,6.0206,6.0293,189600.0
2009-08-11 10:20:00,6.93,6.94,6.86,6.88,258600.0,6.0293,6.038,5.9684,5.9858,258600.0
2009-08-11 10:30:00,6.87,6.9,6.84,6.85,241900.0,5.9771,6.0032,5.951,5.9597,241900.0
2009-08-11 10:40:00,6.86,6.91,6.85,6.9,167000.0,5.9684,6.0119,5.9597,6.0032,167000.0
2009-08-11 10:50:00,6.9,7.0,6.9,7.0,264800.0,6.0032,6.0902,6.0032,6.0902,264800.0
2009-08-11 11:00:00,7.0,7.0,6.98,7.0,182000.0,6.0902,6.0902,6.0728,6.0902,182000.0
2009-08-11 11:10:00,7.0,7.0,6.91,6.95,311600.0,6.0902,6.0902,6.0119,6.0467,311600.0
2009-08-11 11:20:00,6.95,6.97,6.95,6.97,71900.0,6.0467,6.0641,6.0467,6.0641,71900.0
2009-08-11 11:30:00,6.97,6.98,6.97,6.98,52400.0,6.0641,6.0728,6.0641,6.0728,52400.0
2009-08-11 11:40:00,6.98,6.99,6.98,6.99,61400.0,6.0728,6.0815,6.0728,6.0815,61400.0
2009-08-11 11:50:00,6.98,7.0,6.96,6.99,120300.0,6.0728,6.0902,6.0554,6.0815,120300.0
2009-08-11 12:00:00,6.98,7.0,6.97,6.99,65600.0,6.0728,6.0902,6.0641,6.0815,65600.0
2009-08-11 12:10:00,6.99,7.03,6.98,7.03,122400.0,6.0815,6.1163,6.0728,6.1163,122400.0
2009-08-11 12:20:00,7.02,7.05,6.99,7.01,148500.0,6.1076,6.1337,6.0815,6.0989,148500.0
2009-08-11 12:30:00,7.01,7.04,7.01,7.03,68000.0,6.0989,6.125,6.0989,6.1163,68000.0
2009-08-11 12:40:00,7.02,7.03,6.96,6.97,140100.0,6.1076,6.1163,6.0554,6.0641,140100.0
2009-08-11 12:50:00,6.97,6.98,6.94,6.98,101900.0,6.0641,6.0728,6.038,6.0728,101900.0
2009-08-11 13:00:00,6.97,7.01,6.97,7.0,88400.0,6.0641,6.0989,6.0641,6.0902,88400.0
2009-08-11 13:10:00,7.0,7.01,6.98,6.99,131900.0,6.0902,6.0989,6.0728,6.0815,131900.0
2009-08-11 13:20:00,7.0,7.0,6.99,6.99,64000.0,6.0902,6.0902,6.0815,6.0815,64000.0
2009-08-11 13:30:00,6.99,6.99,6.96,6.97,102800.0,6.0815,6.0815,6.0554,6.0641,102800.0
2009-08-11 13:40:00,6.97,6.99,6.96,6.99,63200.0,6.0641,6.0815,6.0554,6.0815,63200.0
2009-08-11 13:50:00,6.98,7.0,6.98,6.99,70100.0,6.0728,6.0902,6.0728,6.0815,70100.0
2009-08-11 14:00:00,7.0,7.03,6.99,7.01,86700.0,6.0902,6.1163,6.0815,6.0989,86700.0
2009-08-11 14:10:00,7.02,7.06,7.01,7.06,170400.0,6.1076,6.1424,6.0989,6.1424,170400.0
2009-08-11 14:20:00,7.06,7.06,7.04,7.04,118800.0,6.1424,6.1424,6.125,6.125,118800.0
2009-08-11 14:30:00,7.04,7.05,7.03,7.05,114000.0,6.125,6.1337,6.1163,6.1337,114000.0
2009-08-11 14:40:00,7.04,7.05,6.99,7.02,211900.0,6.125,6.1337,6.0815,6.1076,211900.0
2009-08-11 14:50:00,7.02,7.03,7.0,7.02,149300.0,6.1076,6.1163,6.0902,6.1076,149300.0
2009-08-11 15:00:00,7.03,7.04,7.02,7.03,113000.0,6.1163,6.125,6.1076,6.1163,113000.0
2009-08-11 15:10:00,7.04,7.05,7.03,7.04,98800.0,6.125,6.1337,6.1163,6.125,98800.0
2009-08-11 15:20:00,7.03,7.06,7.03,7.05,148600.0,6.1163,6.1424,6.1163,6.1337,148600.0
2009-08-11 15:30:00,7.05,7.06,7.04,7.05,338400.0,6.1337,6.1424,6.125,6.1337,338400.0
2009-08-11 15:40:00,7.05,7.06,7.02,7.02,332400.0,6.1337,6.1424,6.1076,6.1076,332400.0
2009-08-11 15:50:00,7.02,7.03,6.99,7.01,536900.0,6.1076,6.1163,6.0815,6.0989,536900.0
2009-08-12 09:30:00,6.9,7.13,6.83,7.12,401400.0,6.0032,6.2033,5.9423,6.1946,401400.0
2009-08-12 09:40:00,7.12,7.19,7.1,7.11,276900.0,6.1946,6.2555,6.1772,6.1859,276900.0
2009-08-12 09:50:00,7.12,7.19,7.06,7.08,216200.0,6.1946,6.2555,6.1424,6.1598,216200.0
2009-08-12 10:00:00,7.08,7.17,7.08,7.13,300200.0,6.1598,6.2381,6.1598,6.2033,300200.0
2009-08-12 10:10:00,7.13,7.25,7.13,7.22,631900.0,6.2033,6.3077,6.2033,6.2816,631900.0
2009-08-12 10:20:00,7.22,7.29,7.17,7.28,840000.0,6.2816,6.3425,6.2381,6.3338,840000.0
2009-08-12 10:30:00,7.29,7.34,7.23,7.23,617500.0,6.3425,6.386,6.2903,6.2903,617500.0
2009-08-12 10:40:00,7.23,7.23,7.16,7.2,323300.0,6.2903,6.2903,6.2294,6.2642,323300.0
2009-08-12 10:50:00,7.19,7.2,7.16,7.19,188800.0,6.2555,6.2642,6.2294,6.2555,188800.0
2009-08-12 11:00:00,7.19,7.2,7.14,7.17,100200.0,6.2555,6.2642,6.212,6.2381,100200.0
2009-08-12 11:10:00,7.17,7.2,7.16,7.19,116900.0,6.2381,6.2642,6.2294,6.2555,116900.0
2009-08-12 11:20:00,7.19,7.22,7.17,7.18,105500.0,6.2555,6.2816,6.2381,6.2468,105500.0
2009-08-12 11:30:00,7.18,7.2,7.18,7.2,59700.0,6.2468,6.2642,6.2468,6.2642,59700.0
2009-08-12 11:40:00,7.2,7.24,7.19,7.24,126300.0,6.2642,6.299,6.2555,6.299,126300.0
2009-08-12 11:50:00,7.24,7.25,7.23,7.25,94300.0,6.299,6.3077,6.2903,6.3077,94300.0
2009-08-12 12:00:00,7.25,7.26,7.24,7.25,192500.0,6.3077,6.3164,6.299,6.3077,192500.0
2009-08-12 12:10:00,7.25,7.29,7.24,7.24,309300.0,6.3077,6.3425,6.299,6.299,309300.0
2009-08-12 12:20:00,7.24,7.26,7.23,7.26,133400.0,6.299,6.3164,6.2903,6.3164,133400.0
2009-08-12 12:30:00,7.25,7.3,7.25,7.29,146300.0,6.3077,6.3512,6.3077,6.3425,146300.0
2009-08-12 12:40:00,7.29,7.33,7.29,7.31,265300.0,6.3425,6.3773,6.3425,6.3599,265300.0
2009-08-12 12:50:00,7.32,7.32,7.26,7.3,133500.0,6.3686,6.3686,6.3164,6.3512,133500.0
2009-08-12 13:00:00,7.29,7.3,7.28,7.29,117300.0,6.3425,6.3512,6.3338,6.3425,117300.0
2009-08-12 13:10:00,7.3,7.3,7.25,7.26,201400.0,6.3512,6.3512,6.3077,6.3164,201400.0
2009-08-12 13:20:00,7.26,7.28,7.25,7.25,67100.0,6.3164,6.3338,6.3077,6.3077,67100.0
2009-08-12 13:30:00,7.25,7.28,7.24,7.28,110900.0,6.3077,6.3338,6.299,6.3338,110900.0
2009-08-12 13:40:00,7.28,7.28,7.26,7.26,86700.0,6.3338,6.3338,6.3164,6.3164,86700.0
2009-08-12 13:50:00,7.26,7.26,7.25,7.25,58900.0,6.3164,6.3164,6.3077,6.3077,58900.0
2009-08-12 14:00:00,7.25,7.26,7.25,7.25,56100.0,6.3077,6.3164,6.3077,6.3077,56100.0
2009-08-12 14:10:00,7.25,7.28,7.18,7.21,239400.0,6.3077,6.3338,6.2468,6.2729,239400.0
2009-08-12 14:20:00,7.21,7.28,7.2,7.2,258000.0,6.2729,6.3338,6.2642,6.2642,258000.0
2009-08-12 14:30:00,7.2,7.24,7.18,7.18,122900.0,6.2642,6.299,6.2468,6.2468,122900.0
2009-08-12 14:40:00,7.18,7.21,7.18,7.21,131700.0,6.2468,6.2729,6.2468,6.2729,131700.0
2009-08-12 14:50:00,7.22,7.26,7.2,7.26,281300.0,6.2816,6.3164,6.2642,6.3164,281300.0
2009-08-12 15:00:00,7.27,7.28,7.22,7.22,181400.0,6.3251,6.3338,6.2816,6.2816,181400.0
2009-08-12 15:10:00,7.23,7.24,7.21,7.23,106700.0,6.2903,6.299,6.2729,6.2903,106700.0
2009-08-12 15:20:00,7.24,7.24,7.19,7.2,138000.0,6.299,6.299,6.2555,6.2642,138000.0
2009-08-12 15:30:00,7.21,7.24,7.2,7.22,243300.0,6.2729,6.299,6.2642,6.2816,243300.0
2009-08-12 15:40:00,7.22,7.23,7.19,7.22,353000.0,6.2816,6.2903,6.2555,6.2816,353000.0
2009-08-12 15:50:00,7.22,7.23,7.19,7.19,363400.0,6.2816,6.2903,6.2555,6.2555,363400.0
2009-08-13 09:30:00,7.25,7.26,7.2,7.25,172600.0,6.3077,6.3164,6.2642,6.3077,172600.0
2009-08-13 09:40:00,7.24,7.24,7.18,7.2,104900.0,6.299,6.299,6.2468,6.2642,104900.0
2009-08-13 09:50:00,7.17,7.2,7.14,7.14,282600.0,6.2381,6.2642,6.212,6.212,282600.0
2009-08-13 10:00:00,7.15,7.21,7.11,7.18,313400.0,6.2207,6.2729,6.1859,6.2468,313400.0
2009-08-13 10:10:00,7.18,7.26,7.18,7.24,460000.0,6.2468,6.3164,6.2468,6.299,460000.0
2009-08-13 10:20:00,7.24,7.26,7.22,7.23,289600.0,6.299,6.3164,6.2816,6.2903,289600.0
2009-08-13 10:30:00,7.23,7.26,7.2,7.2,533700.0,6.2903,6.3164,6.2642,6.2642,533700.0
2009-08-13 10:40:00,7.2,7.22,7.19,7.21,238800.0,6.2642,6.2816,6.2555,6.2729,238800.0
2009-08-13 10:50:00,7.21,7.27,7.21,7.25,239400.0,6.2729,6.3251,6.2729,6.3077,239400.0
2009-08-13 11:00:00,7.24,7.29,7.22,7.27,218900.0,6.299,6.3425,6.2816,6.3251,218900.0
2009-08-13 11:10:00,7.27,7.28,7.24,7.26,353100.0,6.3251,6.3338,6.299,6.3164,353100.0
2009-08-13 11:20:00,7.26,7.26,7.21,7.24,251600.0,6.3164,6.3164,6.2729,6.299,251600.0
2009-08-13 11:30:00,7.24,7.26,7.2,7.2,160900.0,6.299,6.3164,6.2642,6.2642,160900.0
2009-08-13 11:40:00,7.2,7.21,7.19,7.2,170700.0,6.2642,6.2729,6.2555,6.2642,170700.0
2009-08-13 11:50:00,7.2,7.23,7.2,7.23,95300.0,6.2642,6.2903,6.2642,6.2903,95300.0
2009-08-13 12:00:00,7.22,7.23,7.21,7.22,77300.0,6.2816,6.2903,6.2729,6.2816,77300.0
2009-08-13 12:10:00,7.22,7.25,7.21,7.22,174000.0,6.2816,6.3077,6.2729,6.2816,174000.0
2009-08-13 12:20:00,7.21,7.23,7.21,7.22,84300.0,6.2729,6.2903,6.2729,6.2816,84300.0
2009-08-13 12:30:00,7.22,7.23,7.22,7.22,32600.0,6.2816,6.2903,6.2816,6.2816,32600.0
2009-08-13 12:40:00,7.22,7.22,7.19,7.19,149300.0,6.2816,6.2816,6.2555,6.2555,149300.0
2009-08-13 12:50:00,7.2,7.2,7.19,7.2,56200.0,6.2642,6.2642,6.2555,6.2642,56200.0
2009-08-13 13:00:00,7.19,7.24,7.19,7.23,199100.0,6.2555,6.299,6.2555,6.2903,199100.0
2009-08-13 13:10:00,7.23,7.23,7.17,7.17,249400.0,6.2903,6.2903,6.2381,6.2381,249400.0
2009-08-13 13:20:00,7.18,7.18,7.16,7.17,120700.0,6.2468,6.2468,6.2294,6.2381,120700.0
2009-08-13 13:30:00,7.17,7.19,7.16,7.16,215600.0,6.2381,6.2555,6.2294,6.2294,215600.0
2009-08-13 13:40:00,7.16,7.17,7.16,7.17,151300.0,6.2294,6.2381,6.2294,6.2381,151300.0
2009-08-13 13:50:00,7.16,7.17,7.15,7.17,109800.0,6.2294,6.2381,6.2207,6.2381,109800.0
2009-08-13 14:00:00,7.16,7.17,7.15,7.16,43600.0,6.2294,6.2381,6.2207,6.2294,43600.0
2009-08-13 14:10:00,7.16,7.18,7.15,7.18,222200.0,6.2294,6.2468,6.2207,6.2468,222200.0
2009-08-13 14:20:00,7.18,7.18,7.17,7.18,41800.0,6.2468,6.2468,6.2381,6.2468,41800.0
2009-08-13 14:30:00,7.17,7.2,7.16,7.17,88500.0,6.2381,6.2642,6.2294,6.2381,88500.0
2009-08-13 14:40:00,7.17,7.19,7.16,7.18,112600.0,6.2381,6.2555,6.2294,6.2468,112600.0
2009-08-13 14:50:00,7.17,7.18,7.15,7.16,53400.0,6.2381,6.2468,6.2207,6.2294,53400.0
2009-08-13 15:00:00,7.16,7.18,7.15,7.17,139900.0,6.2294,6.2468,6.2207,6.2381,139900.0
2009-08-13 15:10:00,7.18,7.18,7.17,7.17,132000.0,6.2468,6.2468,6.2381,6.2381,132000.0
2009-08-13 15:20:00,7.18,7.2,7.17,7.19,291100.0,6.2468,6.2642,6.2381,6.2555,291100.0
2009-08-13 15:30:00,7.2,7.21,7.19,7.19,180700.0,6.2642,6.2729,6.2555,6.2555,180700.0
2009-08-13 15:40:00,7.19,7.2,7.19,7.2,121400.0,6.2555,6.2642,6.2555,6.2642,121400.0
2009-08-13 15:50:00,7.2,7.2,7.19,7.2,239000.0,6.2642,6.2642,6.2555,6.2642,239000.0
2009-08-14 09:30:00,7.14,7.19,7.03,7.09,453900.0,6.212,6.2555,6.1163,6.1685,453900.0
2009-08-14 09:40:00,7.09,7.1,7.04,7.08,351700.0,6.1685,6.1772,6.125,6.1598,351700.0
2009-08-14 09:50:00,7.09,7.09,7.0,7.01,357500.0,6.1685,6.1685,6.0902,6.0989,357500.0
2009-08-14 10:00:00,7.01,7.06,6.96,7.05,296600.0,6.0989,6.1424,6.0554,6.1337,296600.0
2009-08-14 10:10:00,7.04,7.05,7.0,7.03,118900.0,6.125,6.1337,6.0902,6.1163,118900.0
2009-08-14 10:20:00,7.03,7.05,7.01,7.02,132500.0,6.1163,6.1337,6.0989,6.1076,132500.0
2009-08-14 10:30:00,7.02,7.04,6.98,7.0,335600.0,6.1076,6.125,6.0728,6.0902,335600.0
2009-08-14 10:40:00,7.0,7.03,6.99,7.0,149100.0,6.0902,6.1163,6.0815,6.0902,149100.0
2009-08-14 10:50:00,7.01,7.01,6.97,6.99,203600.0,6.0989,6.0989,6.0641,6.0815,203600.0
2009-08-14 11:00:00,6.99,7.0,6.96,6.96,259500.0,6.0815,6.0902,6.0554,6.0554,259500.0
2009-08-14 11:10:00,6.96,6.97,6.96,6.96,96100.0,6.0554,6.0641,6.0554,6.0554,96100.0
2009-08-14 11:20:00,6.96,6.98,6.95,6.96,252900.0,6.0554,6.0728,6.0467,6.0554,252900.0
2009-08-14 11:30:00,6.96,6.97,6.93,6.95,259900.0,6.0554,6.0641,6.0293,6.0467,259900.0
2009-08-14 11:40:00,6.95,6.98,6.95,6.98,157100.0,6.0467,6.0728,6.0467,6.0728,157100.0
2009-08-14 11:50:00,6.98,6.99,6.97,6.97,102300.0,6.0728,6.0815,6.0641,6.0641,102300.0
2009-08-14 12:00:00,6.97,6.99,6.97,6.97,106400.0,6.0641,6.0815,6.0641,6.0641,106400.0
2009-08-14 12:10:00,6.97,6.98,6.97,6.97,40900.0,6.0641,6.0728,6.0641,6.0641,40900.0
2009-08-14 12:20:00,6.98,6.98,6.97,6.97,23000.0,6.0728,6.0728,6.0641,6.0641,23000.0
2009-08-14 12:30:00,6.97,6.98,6.95,6.97,159200.0,6.0641,6.0728,6.0467,6.0641,159200.0
2009-08-14 12:40:00,6.97,6.98,6.96,6.97,52100.0,6.0641,6.0728,6.0554,6.0641,52100.0
2009-08-14 12:50:00,6.97,6.98,6.97,6.97,11800.0,6.0641,6.0728,6.0641,6.0641,11800.0
2009-08-14 13:00:00,6.97,6.98,6.96,6.96,69400.0,6.0641,6.0728,6.0554,6.0554,69400.0
2009-08-14 13:10:00,6.97,6.98,6.96,6.97,50700.0,6.0641,6.0728,6.0554,6.0641,50700.0
2009-08-14 13:20:00,6.97,6.98,6.97,6.98,81700.0,6.0641,6.0728,6.0641,6.0728,81700.0
2009-08-14 13:30:00,6.97,6.99,6.97,6.97,130700.0,6.0641,6.0815,6.0641,6.0641,130700.0
2009-08-14 13:40:00,6.97,6.99,6.97,6.99,63300.0,6.0641,6.0815,6.0641,6.0815,63300.0
2009-08-14 13:50:00,6.99,6.99,6.97,6.98,68100.0,6.0815,6.0815,6.0641,6.0728,68100.0
2009-08-14 14:00:00,6.98,7.0,6.98,6.99,178200.0,6.0728,6.0902,6.0728,6.0815,178200.0
2009-08-14 14:10:00,6.99,7.0,6.98,7.0,128000.0,6.0815,6.0902,6.0728,6.0902,128000.0
2009-08-14 14:20:00,6.99,7.0,6.99,7.0,43200.0,6.0815,6.0902,6.0815,6.0902,43200.0
2009-08-14 14:30:00,7.0,7.01,6.99,6.99,73200.0,6.0902,6.0989,6.0815,6.0815,73200.0
2009-08-14 14:40:00,6.99,7.01,6.99,7.0,55700.0,6.0815,6.0989,6.0815,6.0902,55700.0
2009-08-14 14:50:00,7.01,7.01,6.99,6.99,243800.0,6.0989,6.0989,6.0815,6.0815,243800.0
2009-08-14 15:00:00,7.0,7.0,6.99,7.0,121700.0,6.0902,6.0902,6.0815,6.0902,121700.0
2009-08-14 15:10:00,7.0,7.0,6.98,6.99,117200.0,6.0902,6.0902,6.0728,6.0815,117200.0
2009-08-14 15:20:00,6.99,7.0,6.97,6.98,118800.0,6.0815,6.0902,6.0641,6.0728,118800.0
2009-08-14 15:30:00,6.97,7.0,6.97,7.0,113700.0,6.0641,6.0902,6.0641,6.0902,113700.0
2009-08-14 15:40:00,6.99,7.04,6.99,7.03,217900.0,6.0815,6.125,6.0815,6.1163,217900.0
2009-08-14 15:50:00,7.04,7.04,7.0,7.01,431000.0,6.125,6.125,6.0902,6.0989,431000.0
2009-08-17 09:30:00,6.76,6.83,6.6,6.63,453300.0,5.8814,5.9423,5.7422,5.7683,453300.0
2009-08-17 09:40:00,6.63,6.65,6.6,6.6,241100.0,5.7683,5.7857,5.7422,5.7422,241100.0
2009-08-17 09:50:00,6.61,6.65,6.6,6.6,284000.0,5.7509,5.7857,5.7422,5.7422,284000.0
2009-08-17 10:00:00,6.61,6.65,6.59,6.61,321900.0,5.7509,5.7857,5.7335,5.7509,321900.0
2009-08-17 10:10:00,6.62,6.64,6.61,6.63,137800.0,5.7596,5.777,5.7509,5.7683,137800.0
2009-08-17 10:20:00,6.62,6.66,6.62,6.63,239700.0,5.7596,5.7944,5.7596,5.7683,239700.0
2009-08-17 10:30:00,6.64,6.64,6.61,6.63,182200.0,5.777,5.777,5.7509,5.7683,182200.0
2009-08-17 10:40:00,6.62,6.66,6.62,6.65,205700.0,5.7596,5.7944,5.7596,5.7857,205700.0
2009-08-17 10:50:00,6.65,6.66,6.62,6.63,111100.0,5.7857,5.7944,5.7596,5.7683,111100.0
2009-08-17 11:00:00,6.62,6.63,6.61,6.62,98400.0,5.7596,5.7683,5.7509,5.7596,98400.0
2009-08-17 11:10:00,6.62,6.64,6.62,6.63,45000.0,5.7596,5.777,5.7596,5.7683,45000.0
2009-08-17 11:20:00,6.64,6.68,6.64,6.68,275700.0,5.777,5.8118,5.777,5.8118,275700.0
2009-08-17 11:30:00,6.68,6.69,6.66,6.69,134600.0,5.8118,5.8205,5.7944,5.8205,134600.0
2009-08-17 11:40:00,6.69,6.7,6.68,6.69,40100.0,5.8205,5.8292,5.8118,5.8205,40100.0
2009-08-17 11:50:00,6.7,6.73,6.69,6.73,74500.0,5.8292,5.8553,5.8205,5.8553,74500.0
2009-08-17 12:00:00,6.73,6.74,6.71,6.72,96300.0,5.8553,5.864,5.8379,5.8466,96300.0
2009-08-17 12:10:00,6.72,6.72,6.71,6.72,29900.0,5.8466,5.8466,5.8379,5.8466,29900.0
2009-08-17 12:20:00,6.72,6.73,6.71,6.72,59200.0,5.8466,5.8553,5.8379,5.8466,59200.0
2009-08-17 12:30:00,6.72,6.73,6.71,6.72,58800.0,5.8466,5.8553,5.8379,5.8466,58800.0
2009-08-17 12:40:00,6.72,6.73,6.72,6.73,17900.0,5.8466,5.8553,5.8466,5.8553,17900.0
2009-08-17 12:50:00,6.73,6.74,6.7,6.71,65100.0,5.8553,5.864,5.8292,5.8379,65100.0
2009-08-17 13:00:00,6.71,6.71,6.68,6.68,93300.0,5.8379,5.8379,5.8118,5.8118,93300.0
2009-08-17 13:10:00,6.68,6.69,6.67,6.68,41800.0,5.8118,5.8205,5.8031,5.8118,41800.0
2009-08-17 13:20:00,6.68,6.7,6.65,6.7,119600.0,5.8118,5.8292,5.7857,5.8292,119600.0
2009-08-17 13:30:00,6.69,6.7,6.69,6.69,11600.0,5.8205,5.8292,5.8205,5.8205,11600.0
2009-08-17 13:40:00,6.7,6.7,6.69,6.69,25300.0,5.8292,5.8292,5.8205,5.8205,25300.0
2009-08-17 13:50:00,6.7,6.7,6.67,6.68,33500.0,5.8292,5.8292,5.8031,5.8118,33500.0
2009-08-17 14:00:00,6.67,6.68,6.66,6.66,29400.0,5.8031,5.8118,5.7944,5.7944,29400.0
2009-08-17 14:10:00,6.67,6.67,6.65,6.65,30300.0,5.8031,5.8031,5.7857,5.7857,30300.0
2009-08-17 14:20:00,6.66,6.67,6.64,6.65,113200.0,5.7944,5.8031,5.777,5.7857,113200.0
2009-08-17 14:30:00,6.66,6.66,6.65,6.65,28800.0,5.7944,5.7944,5.7857,5.7857,28800.0
2009-08-17 14:40:00,6.65,6.68,6.64,6.66,242100.0,5.7857,5.8118,5.777,5.7944,242100.0
2009-08-17 14:50:00,6.65,6.67,6.65,6.67,52300.0,5.7857,5.8031,5.7857,5.8031,52300.0
2009-08-17 15:00:00,6.66,6.67,6.66,6.66,62000.0,5.7944,5.8031,5.7944,5.7944,62000.0
2009-08-17 15:10:00,6.66,6.67,6.63,6.63,104100.0,5.7944,5.8031,5.7683,5.7683,104100.0
2009-08-17 15:20:00,6.63,6.64,6.6,6.61,195700.0,5.7683,5.777,5.7422,5.7509,195700.0
2009-08-17 15:30:00,6.6,6.62,6.59,6.62,149600.0,5.7422,5.7596,5.7335,5.7596,149600.0
2009-08-17 15:40:00,6.61,6.62,6.55,6.55,452800.0,5.7509,5.7596,5.6987,5.6987,452800.0
2009-08-17 15:50:00,6.56,6.59,6.55,6.57,710000.0,5.7074,5.7335,5.6987,5.7161,710000.0
2009-08-18 09:30:00,6.72,6.77,6.67,6.69,293000.0,5.8466,5.8901,5.8031,5.8205,293000.0
2009-08-18 09:40:00,6.7,6.71,6.65,6.68,124600.0,5.8292,5.8379,5.7857,5.8118,124600.0
2009-08-18 09:50:00,6.69,6.72,6.68,6.7,124100.0,5.8205,5.8466,5.8118,5.8292,124100.0
2009-08-18 10:00:00,6.69,6.77,6.69,6.77,266100.0,5.8205,5.8901,5.8205,5.8901,266100.0
2009-08-18 10:10:00,6.76,6.78,6.76,6.78,67700.0,5.8814,5.8988,5.8814,5.8988,67700.0
2009-08-18 10:20:00,6.77,6.79,6.72,6.74,295200.0,5.8901,5.9075,5.8466,5.864,295200.0
2009-08-18 10:30:00,6.73,6.73,6.7,6.71,79400.0,5.8553,5.8553,5.8292,5.8379,79400.0
2009-08-18 10:40:00,6.72,6.75,6.71,6.74,94400.0,5.8466,5.8727,5.8379,5.864,94400.0
2009-08-18 10:50:00,6.75,6.75,6.68,6.69,144900.0,5.8727,5.8727,5.8118,5.8205,144900.0
2009-08-18 11:00:00,6.68,6.73,6.68,6.73,165700.0,5.8118,5.8553,5.8118,5.8553,165700.0
2009-08-18 11:10:00,6.72,6.74,6.7,6.7,159900.0,5.8466,5.864,5.8292,5.8292,159900.0
2009-08-18 11:20:00,6.7,6.73,6.68,6.7,329400.0,5.8292,5.8553,5.8118,5.8292,329400.0
2009-08-18 11:30:00,6.7,6.74,6.7,6.72,146900.0,5.8292,5.864,5.8292,5.8466,146900.0
2009-08-18 11:40:00,6.72,6.73,6.72,6.73,12500.0,5.8466,5.8553,5.8466,5.8553,12500.0
2009-08-18 11:50:00,6.73,6.74,6.72,6.73,33300.0,5.8553,5.864,5.8466,5.8553,33300.0
2009-08-18 12:00:00,6.74,6.76,6.74,6.75,82900.0,5.864,5.8814,5.864,5.8727,82900.0
2009-08-18 12:10:00,6.74,6.75,6.74,6.75,5700.0,5.864,5.8727,5.864,5.8727,5700.0
2009-08-18 12:20:00,6.74,6.75,6.74,6.74,22400.0,5.864,5.8727,5.864,5.864,22400.0
2009-08-18 12:30:00,6.74,6.75,6.73,6.74,94300.0,5.864,5.8727,5.8553,5.864,94300.0
2009-08-18 12:40:00,6.74,6.75,6.73,6.75,53700.0,5.864,5.8727,5.8553,5.8727,53700.0
2009-08-18 12:50:00,6.74,6.75,6.72,6.72,66000.0,5.864,5.8727,5.8466,5.8466,66000.0
2009-08-18 13:00:00,6.72,6.73,6.72,6.72,18300.0,5.8466,5.8553,5.8466,5.8466,18300.0
2009-08-18 13:10:00,6.73,6.73,6.7,6.7,76300.0,5.8553,5.8553,5.8292,5.8292,76300.0
2009-08-18 13:20:00,6.7,6.73,6.7,6.72,70000.0,5.8292,5.8553,5.8292,5.8466,70000.0
2009-08-18 13:30:00,6.72,6.72,6.69,6.71,348600.0,5.8466,5.8466,5.8205,5.8379,348600.0
2009-08-18 13:40:00,6.71,6.71,6.7,6.7,14900.0,5.8379,5.8379,5.8292,5.8292,14900.0
2009-08-18 13:50:00,6.71,6.73,6.7,6.71,45000.0,5.8379,5.8553,5.8292,5.8379,45000.0
2009-08-18 14:00:00,6.71,6.73,6.7,6.71,63600.0,5.8379,5.8553,5.8292,5.8379,63600.0
2009-08-18 14:10:00,6.7,6.74,6.7,6.73,138900.0,5.8292,5.864,5.8292,5.8553,138900.0
2009-08-18 14:20:00,6.73,6.75,6.73,6.74,81600.0,5.8553,5.8727,5.8553,5.864,81600.0
2009-08-18 14:30:00,6.74,6.77,6.72,6.73,152100.0,5.864,5.8901,5.8466,5.8553,152100.0
2009-08-18 14:40:00,6.73,6.74,6.72,6.72,44100.0,5.8553,5.864,5.8466,5.8466,44100.0
2009-08-18 14:50:00,6.72,6.74,6.71,6.72,97800.0,5.8466,5.864,5.8379,5.8466,97800.0
2009-08-18 15:00:00,6.73,6.73,6.71,6.72,70800.0,5.8553,5.8553,5.8379,5.8466,70800.0
2009-08-18 15:10:00,6.71,6.73,6.71,6.72,44600.0,5.8379,5.8553,5.8379,5.8466,44600.0
2009-08-18 15:20:00,6.73,6.73,6.72,6.73,33200.0,5.8553,5.8553,5.8466,5.8553,33200.0
2009-08-18 15:30:00,6.72,6.73,6.72,6.72,25800.0,5.8466,5.8553,5.8466,5.8466,25800.0
2009-08-18 15:40:00,6.72,6.73,6.72,6.73,122700.0,5.8466,5.8553,5.8466,5.8553,122700.0
2009-08-18 15:50:00,6.73,6.73,6.72,6.73,279000.0,5.8553,5.8553,5.8466,5.8553,279000.0
2009-08-19 09:30:00,6.66,6.68,6.57,6.67,220200.0,5.7944,5.8118,5.7161,5.8031,220200.0
2009-08-19 09:40:00,6.68,6.74,6.67,6.69,169900.0,5.8118,5.864,5.8031,5.8205,169900.0
2009-08-19 09:50:00,6.7,6.7,6.62,6.62,140400.0,5.8292,5.8292,5.7596,5.7596,140400.0
2009-08-19 10:00:00,6.62,6.69,6.61,6.68,249200.0,5.7596,5.8205,5.7509,5.8118,249200.0
2009-08-19 10:10:00,6.67,6.69,6.63,6.67,88900.0,5.8031,5.8205,5.7683,5.8031,88900.0
2009-08-19 10:20:00,6.67,6.69,6.65,6.69,285000.0,5.8031,5.8205,5.7857,5.8205,285000.0
2009-08-19 10:30:00,6.69,6.74,6.68,6.7,408800.0,5.8205,5.864,5.8118,5.8292,408800.0
2009-08-19 10:40:00,6.7,6.71,6.7,6.7,62700.0,5.8292,5.8379,5.8292,5.8292,62700.0
2009-08-19 10:50:00,6.7,6.71,6.68,6.69,198800.0,5.8292,5.8379,5.8118,5.8205,198800.0
2009-08-19 11:00:00,6.69,6.71,6.69,6.7,48100.0,5.8205,5.8379,5.8205,5.8292,48100.0
2009-08-19 11:10:00,6.7,6.71,6.69,6.69,88500.0,5.8292,5.8379,5.8205,5.8205,88500.0
2009-08-19 11:20:00,6.69,6.71,6.69,6.71,82100.0,5.8205,5.8379,5.8205,5.8379,82100.0
2009-08-19 11:30:00,6.71,6.72,6.69,6.71,119300.0,5.8379,5.8466,5.8205,5.8379,119300.0
2009-08-19 11:40:00,6.71,6.73,6.7,6.7,61800.0,5.8379,5.8553,5.8292,5.8292,61800.0
2009-08-19 11:50:00,6.7,6.77,6.69,6.77,188000.0,5.8292,5.8901,5.8205,5.8901,188000.0
2009-08-19 12:00:00,6.78,6.79,6.76,6.79,178000.0,5.8988,5.9075,5.8814,5.9075,178000.0
2009-08-19 12:10:00,6.78,6.78,6.76,6.76,134100.0,5.8988,5.8988,5.8814,5.8814,134100.0
2009-08-19 12:20:00,6.77,6.77,6.72,6.72,123100.0,5.8901,5.8901,5.8466,5.8466,123100.0
2009-08-19 12:30:00,6.73,6.73,6.71,6.72,33000.0,5.8553,5.8553,5.8379,5.8466,33000.0
2009-08-19 12:40:00,6.71,6.72,6.71,6.71,28400.0,5.8379,5.8466,5.8379,5.8379,28400.0
2009-08-19 12:50:00,6.71,6.72,6.71,6.71,11900.0,5.8379,5.8466,5.8379,5.8379,11900.0
2009-08-19 13:00:00,6.71,6.71,6.68,6.68,60400.0,5.8379,5.8379,5.8118,5.8118,60400.0
2009-08-19 13:10:00,6.68,6.7,6.68,6.69,40200.0,5.8118,5.8292,5.8118,5.8205,40200.0
2009-08-19 13:20:00,6.69,6.69,6.66,6.66,99100.0,5.8205,5.8205,5.7944,5.7944,99100.0
2009-08-19 13:30:00,6.66,6.67,6.66,6.66,44000.0,5.7944,5.8031,5.7944,5.7944,44000.0
2009-08-19 13:40:00,6.67,6.67,6.63,6.63,65400.0,5.8031,5.8031,5.7683,5.7683,65400.0
2009-08-19 13:50:00,6.63,6.64,6.63,6.64,42100.0,5.7683,5.777,5.7683,5.777,42100.0
2009-08-19 14:00:00,6.64,6.64,6.61,6.62,86200.0,5.777,5.777,5.7509,5.7596,86200.0
2009-08-19 14:10:00,6.62,6.63,6.62,6.62,14200.0,5.7596,5.7683,5.7596,5.7596,14200.0
2009-08-19 14:20:00,6.62,6.63,6.61,6.61,60500.0,5.7596,5.7683,5.7509,5.7509,60500.0
2009-08-19 14:30:00,6.61,6.63,6.61,6.61,108900.0,5.7509,5.7683,5.7509,5.7509,108900.0
2009-08-19 14:40:00,6.61,6.62,6.61,6.62,37100.0,5.7509,5.7596,5.7509,5.7596,37100.0
2009-08-19 14:50:00,6.61,6.63,6.61,6.62,51400.0,5.7509,5.7683,5.7509,5.7596,51400.0
2009-08-19 15:00:00,6.62,6.63,6.62,6.62,74500.0,5.7596,5.7683,5.7596,5.7596,74500.0
2009-08-19 15:10:00,6.61,6.62,6.6,6.6,55900.0,5.7509,5.7596,5.7422,5.7422,55900.0
2009-08-19 15:20:00,6.6,6.61,6.6,6.61,47300.0,5.7422,5.7509,5.7422,5.7509,47300.0
2009-08-19 15:30:00,6.61,6.61,6.59,6.6,77600.0,5.7509,5.7509,5.7335,5.7422,77600.0
2009-08-19 15:40:00,6.59,6.6,6.58,6.58,119600.0,5.7335,5.7422,5.7248,5.7248,119600.0
2009-08-19 15:50:00,6.58,6.63,6.58,6.62,443100.0,5.7248,5.7683,5.7248,5.7596,443100.0
2009-08-20 09:30:00,6.65,6.74,6.65,6.73,119400.0,5.7857,5.864,5.7857,5.8553,119400.0
2009-08-20 09:40:00,6.73,6.76,6.66,6.71,168900.0,5.8553,5.8814,5.7944,5.8379,168900.0
2009-08-20 09:50:00,6.72,6.78,6.66,6.78,250700.0,5.8466,5.8988,5.7944,5.8988,250700.0
2009-08-20 10:00:00,6.78,6.81,6.76,6.78,247000.0,5.8988,5.9249,5.8814,5.8988,247000.0
2009-08-20 10:10:00,6.79,6.81,6.78,6.8,165400.0,5.9075,5.9249,5.8988,5.9162,165400.0
2009-08-20 10:20:00,6.8,6.84,6.79,6.84,160000.0,5.9162,5.951,5.9075,5.951,160000.0
2009-08-20 10:30:00,6.84,6.97,6.84,6.95,644100.0,5.951,6.0641,5.951,6.0467,644100.0
2009-08-20 10:40:00,6.96,6.96,6.91,6.91,172800.0,6.0554,6.0554,6.0119,6.0119,172800.0
2009-08-20 10:50:00,6.91,6.91,6.86,6.88,276400.0,6.0119,6.0119,5.9684,5.9858,276400.0
2009-08-20 11:00:00,6.89,6.89,6.84,6.87,119500.0,5.9945,5.9945,5.951,5.9771,119500.0
2009-08-20 11:10:00,6.87,6.87,6.8,6.81,115800.0,5.9771,5.9771,5.9162,5.9249,115800.0
2009-08-20 11:20:00,6.8,6.82,6.79,6.8,122100.0,5.9162,5.9336,5.9075,5.9162,122100.0
2009-08-20 11:30:00,6.8,6.81,6.77,6.79,89600.0,5.9162,5.9249,5.8901,5.9075,89600.0
2009-08-20 11:40:00,6.79,6.8,6.77,6.8,85300.0,5.9075,5.9162,5.8901,5.9162,85300.0
2009-08-20 11:50:00,6.8,6.84,6.8,6.8,237600.0,5.9162,5.951,5.9162,5.9162,237600.0
2009-08-20 12:00:00,6.81,6.85,6.81,6.85,79600.0,5.9249,5.9597,5.9249,5.9597,79600.0
2009-08-20 12:10:00,6.84,6.85,6.82,6.84,38600.0,5.951,5.9597,5.9336,5.951,38600.0
2009-08-20 12:20:00,6.83,6.84,6.82,6.82,51300.0,5.9423,5.951,5.9336,5.9336,51300.0
2009-08-20 12:30:00,6.82,6.83,6.79,6.8,138200.0,5.9336,5.9423,5.9075,5.9162,138200.0
2009-08-20 12:40:00,6.8,6.82,6.79,6.8,138900.0,5.9162,5.9336,5.9075,5.9162,138900.0
2009-08-20 12:50:00,6.8,6.82,6.79,6.82,122500.0,5.9162,5.9336,5.9075,5.9336,122500.0
2009-08-20 13:00:00,6.81,6.82,6.79,6.8,112100.0,5.9249,5.9336,5.9075,5.9162,112100.0
2009-08-20 13:10:00,6.8,6.8,6.79,6.8,45000.0,5.9162,5.9162,5.9075,5.9162,45000.0
2009-08-20 13:20:00,6.8,6.8,6.79,6.79,33500.0,5.9162,5.9162,5.9075,5.9075,33500.0
2009-08-20 13:30:00,6.79,6.82,6.79,6.79,274600.0,5.9075,5.9336,5.9075,5.9075,274600.0
2009-08-20 13:40:00,6.79,6.8,6.79,6.79,13900.0,5.9075,5.9162,5.9075,5.9075,13900.0
2009-08-20 13:50:00,6.79,6.8,6.79,6.79,39200.0,5.9075,5.9162,5.9075,5.9075,39200.0
2009-08-20 14:00:00,6.8,6.82,6.79,6.8,305000.0,5.9162,5.9336,5.9075,5.9162,305000.0
2009-08-20 14:10:00,6.8,6.81,6.79,6.8,46300.0,5.9162,5.9249,5.9075,5.9162,46300.0
2009-08-20 14:20:00,6.79,6.8,6.79,6.79,11800.0,5.9075,5.9162,5.9075,5.9075,11800.0
2009-08-20 14:30:00,6.8,6.8,6.79,6.8,25500.0,5.9162,5.9162,5.9075,5.9162,25500.0
2009-08-20 14:40:00,6.79,6.8,6.79,6.8,45600.0,5.9075,5.9162,5.9075,5.9162,45600.0
2009-08-20 14:50:00,6.79,6.8,6.79,6.8,94400.0,5.9075,5.9162,5.9075,5.9162,94400.0
2009-08-20 15:00:00,6.79,6.8,6.79,6.8,162700.0,5.9075,5.9162,5.9075,5.9162,162700.0
2009-08-20 15:10:00,6.8,6.8,6.79,6.79,56400.0,5.9162,5.9162,5.9075,5.9075,56400.0
2009-08-20 15:20:00,6.79,6.8,6.77,6.78,128500.0,5.9075,5.9162,5.8901,5.8988,128500.0
2009-08-20 15:30:00,6.78,6.8,6.77,6.78,195000.0,5.8988,5.9162,5.8901,5.8988,195000.0
2009-08-20 15:40:00,6.79,6.79,6.78,6.79,131700.0,5.9075,5.9075,5.8988,5.9075,131700.0
2009-08-20 15:50:00,6.79,6.8,6.77,6.79,368700.0,5.9075,5.9162,5.8901,5.9075,368700.0
2009-08-21 09:30:00,6.85,6.95,6.83,6.94,474600.0,5.9597,6.0467,5.9423,6.038,474600.0
2009-08-21 09:40:00,6.94,6.96,6.9,6.94,260600.0,6.038,6.0554,6.0032,6.038,260600.0
2009-08-21 09:50:00,6.94,6.96,6.91,6.96,222600.0,6.038,6.0554,6.0119,6.0554,222600.0
2009-08-21 10:00:00,6.96,7.06,6.95,7.05,1003300.0,6.0554,6.1424,6.0467,6.1337,1003300.0
2009-08-21 10:10:00,7.05,7.08,7.02,7.06,324000.0,6.1337,6.1598,6.1076,6.1424,324000.0
2009-08-21 10:20:00,7.06,7.06,7.01,7.02,253400.0,6.1424,6.1424,6.0989,6.1076,253400.0
2009-08-21 10:30:00,7.02,7.07,7.02,7.05,225600.0,6.1076,6.1511,6.1076,6.1337,225600.0
2009-08-21 10:40:00,7.06,7.07,7.03,7.03,112300.0,6.1424,6.1511,6.1163,6.1163,112300.0
2009-08-21 10:50:00,7.04,7.04,6.99,7.03,242400.0,6.125,6.125,6.0815,6.1163,242400.0
2009-08-21 11:00:00,7.03,7.05,7.02,7.03,106500.0,6.1163,6.1337,6.1076,6.1163,106500.0
2009-08-21 11:10:00,7.04,7.04,7.01,7.04,140100.0,6.125,6.125,6.0989,6.125,140100.0
2009-08-21 11:20:00,7.04,7.05,7.03,7.05,129900.0,6.125,6.1337,6.1163,6.1337,129900.0
2009-08-21 11:30:00,7.05,7.09,7.04,7.09,288500.0,6.1337,6.1685,6.125,6.1685,288500.0
2009-08-21 11:40:00,7.08,7.12,7.07,7.12,460700.0,6.1598,6.1946,6.1511,6.1946,460700.0
2009-08-21 11:50:00,7.12,7.12,7.07,7.08,171400.0,6.1946,6.1946,6.1511,6.1598,171400.0
2009-08-21 12:00:00,7.07,7.12,7.07,7.09,210800.0,6.1511,6.1946,6.1511,6.1685,210800.0
2009-08-21 12:10:00,7.1,7.12,7.06,7.07,171700.0,6.1772,6.1946,6.1424,6.1511,171700.0
2009-08-21 12:20:00,7.08,7.08,7.06,7.06,37700.0,6.1598,6.1598,6.1424,6.1424,37700.0
2009-08-21 12:30:00,7.06,7.1,7.06,7.08,134700.0,6.1424,6.1772,6.1424,6.1598,134700.0
2009-08-21 12:40:00,7.08,7.08,7.07,7.08,62200.0,6.1598,6.1598,6.1511,6.1598,62200.0
2009-08-21 12:50:00,7.08,7.1,7.07,7.1,92000.0,6.1598,6.1772,6.1511,6.1772,92000.0
2009-08-21 13:00:00,7.1,7.1,7.09,7.09,63000.0,6.1772,6.1772,6.1685,6.1685,63000.0
2009-08-21 13:10:00,7.1,7.1,7.09,7.1,75600.0,6.1772,6.1772,6.1685,6.1772,75600.0
2009-08-21 13:20:00,7.09,7.1,7.09,7.09,81500.0,6.1685,6.1772,6.1685,6.1685,81500.0
2009-08-21 13:30:00,7.09,7.1,7.08,7.08,69100.0,6.1685,6.1772,6.1598,6.1598,69100.0
2009-08-21 13:40:00,7.08,7.09,7.06,7.06,112200.0,6.1598,6.1685,6.1424,6.1424,112200.0
2009-08-21 13:50:00,7.06,7.1,7.05,7.1,219000.0,6.1424,6.1772,6.1337,6.1772,219000.0
2009-08-21 14:00:00,7.09,7.1,7.05,7.06,136200.0,6.1685,6.1772,6.1337,6.1424,136200.0
2009-08-21 14:10:00,7.05,7.06,7.05,7.05,70900.0,6.1337,6.1424,6.1337,6.1337,70900.0
2009-08-21 14:20:00,7.05,7.06,7.03,7.06,381100.0,6.1337,6.1424,6.1163,6.1424,381100.0
2009-08-21 14:30:00,7.05,7.09,7.05,7.09,98000.0,6.1337,6.1685,6.1337,6.1685,98000.0
2009-08-21 14:40:00,7.09,7.09,7.08,7.09,79100.0,6.1685,6.1685,6.1598,6.1685,79100.0
2009-08-21 14:50:00,7.09,7.09,7.08,7.09,70600.0,6.1685,6.1685,6.1598,6.1685,70600.0
2009-08-21 15:00:00,7.09,7.1,7.08,7.1,105300.0,6.1685,6.1772,6.1598,6.1772,105300.0
2009-08-21 15:10:00,7.1,7.13,7.09,7.12,253400.0,6.1772,6.2033,6.1685,6.1946,253400.0
2009-08-21 15:20:00,7.12,7.13,7.09,7.1,180200.0,6.1946,6.2033,6.1685,6.1772,180200.0
2009-08-21 15:30:00,7.09,7.12,7.09,7.12,208600.0,6.1685,6.1946,6.1685,6.1946,208600.0
2009-08-21 15:40:00,7.11,7.12,7.11,7.12,202400.0,6.1859,6.1946,6.1859,6.1946,202400.0
2009-08-21 15:50:00,7.12,7.13,7.11,7.11,454400.0,6.1946,6.2033,6.1859,6.1859,454400.0
2009-08-24 09:30:00,7.14,7.25,7.02,7.25,654100.0,6.212,6.3077,6.1076,6.3077,654100.0
2009-08-24 09:40:00,7.25,7.29,7.22,7.24,598400.0,6.3077,6.3425,6.2816,6.299,598400.0
2009-08-24 09:50:00,7.26,7.32,7.24,7.27,487600.0,6.3164,6.3686,6.299,6.3251,487600.0
2009-08-24 10:00:00,7.27,7.32,7.27,7.32,299100.0,6.3251,6.3686,6.3251,6.3686,299100.0
2009-08-24 10:10:00,7.32,7.35,7.3,7.34,272900.0,6.3686,6.3947,6.3512,6.386,272900.0
2009-08-24 10:20:00,7.35,7.5,7.34,7.45,1101800.0,6.3947,6.5252,6.386,6.4817,1101800.0
2009-08-24 10:30:00,7.45,7.45,7.38,7.38,349100.0,6.4817,6.4817,6.4208,6.4208,349100.0
2009-08-24 10:40:00,7.38,7.4,7.35,7.37,290100.0,6.4208,6.4382,6.3947,6.4121,290100.0
2009-08-24 10:50:00,7.38,7.38,7.33,7.34,220400.0,6.4208,6.4208,6.3773,6.386,220400.0
2009-08-24 11:00:00,7.33,7.36,7.33,7.35,218900.0,6.3773,6.4034,6.3773,6.3947,218900.0
2009-08-24 11:10:00,7.34,7.36,7.33,7.33,188000.0,6.386,6.4034,6.3773,6.3773,188000.0
2009-08-24 11:20:00,7.33,7.34,7.25,7.26,374800.0,6.3773,6.386,6.3077,6.3164,374800.0
2009-08-24 11:30:00,7.25,7.28,7.25,7.27,209600.0,6.3077,6.3338,6.3077,6.3251,209600.0
2009-08-24 11:40:00,7.28,7.3,7.25,7.28,194800.0,6.3338,6.3512,6.3077,6.3338,194800.0
2009-08-24 11:50:00,7.28,7.3,7.27,7.29,191800.0,6.3338,6.3512,6.3251,6.3425,191800.0
2009-08-24 12:00:00,7.29,7.31,7.29,7.31,109200.0,6.3425,6.3599,6.3425,6.3599,109200.0
2009-08-24 12:10:00,7.31,7.31,7.3,7.31,39300.0,6.3599,6.3599,6.3512,6.3599,39300.0
2009-08-24 12:20:00,7.31,7.35,7.3,7.35,115200.0,6.3599,6.3947,6.3512,6.3947,115200.0
2009-08-24 12:30:00,7.34,7.37,7.32,7.35,284500.0,6.386,6.4121,6.3686,6.3947,284500.0
2009-08-24 12:40:00,7.34,7.36,7.3,7.31,114200.0,6.386,6.4034,6.3512,6.3599,114200.0
2009-08-24 12:50:00,7.3,7.32,7.29,7.29,105300.0,6.3512,6.3686,6.3425,6.3425,105300.0
2009-08-24 13:00:00,7.29,7.3,7.2,7.2,264700.0,6.3425,6.3512,6.2642,6.2642,264700.0
2009-08-24 13:10:00,7.21,7.25,7.2,7.24,174700.0,6.2729,6.3077,6.2642,6.299,174700.0
2009-08-24 13:20:00,7.24,7.25,7.19,7.19,114700.0,6.299,6.3077,6.2555,6.2555,114700.0
2009-08-24 13:30:00,7.19,7.27,7.18,7.27,253200.0,6.2555,6.3251,6.2468,6.3251,253200.0
2009-08-24 13:40:00,7.26,7.27,7.24,7.24,77300.0,6.3164,6.3251,6.299,6.299,77300.0
2009-08-24 13:50:00,7.24,7.25,7.19,7.19,253300.0,6.299,6.3077,6.2555,6.2555,253300.0
2009-08-24 14:00:00,7.19,7.2,7.17,7.19,103500.0,6.2555,6.2642,6.2381,6.2555,103500.0
2009-08-24 14:10:00,7.19,7.19,7.17,7.18,93500.0,6.2555,6.2555,6.2381,6.2468,93500.0
2009-08-24 14:20:00,7.17,7.18,7.13,7.13,164200.0,6.2381,6.2468,6.2033,6.2033,164200.0
2009-08-24 14:30:00,7.13,7.13,7.12,7.12,32600.0,6.2033,6.2033,6.1946,6.1946,32600.0
2009-08-24 14:40:00,7.12,7.15,7.12,7.15,142000.0,6.1946,6.2207,6.1946,6.2207,142000.0
2009-08-24 14:50:00,7.14,7.17,7.13,7.15,615600.0,6.212,6.2381,6.2033,6.2207,615600.0
2009-08-24 15:00:00,7.15,7.15,7.12,7.13,181000.0,6.2207,6.2207,6.1946,6.2033,181000.0
2009-08-24 15:10:00,7.13,7.13,7.08,7.08,191000.0,6.2033,6.2033,6.1598,6.1598,191000.0
2009-08-24 15:20:00,7.08,7.11,7.04,7.1,348900.0,6.1598,6.1859,6.125,6.1772,348900.0
2009-08-24 15:30:00,7.1,7.11,7.1,7.1,79600.0,6.1772,6.1859,6.1772,6.1772,79600.0
2009-08-24 15:40:00,7.1,7.11,7.05,7.06,515000.0,6.1772,6.1859,6.1337,6.1424,515000.0
2009-08-24 15:50:00,7.06,7.09,7.06,7.08,282700.0,6.1424,6.1685,6.1424,6.1598,282700.0
2009-08-25 09:30:00,7.15,7.34,7.13,7.2,457000.0,6.2207,6.386,6.2033,6.2642,457000.0
2009-08-25 09:40:00,7.2,7.24,7.15,7.21,386200.0,6.2642,6.299,6.2207,6.2729,386200.0
2009-08-25 09:50:00,7.2,7.29,7.19,7.29,334000.0,6.2642,6.3425,6.2555,6.3425,334000.0
2009-08-25 10:00:00,7.29,7.33,7.2,7.22,985500.0,6.3425,6.3773,6.2642,6.2816,985500.0
2009-08-25 10:10:00,7.22,7.26,7.15,7.17,552300.0,6.2816,6.3164,6.2207,6.2381,552300.0
2009-08-25 10:20:00,7.16,7.2,7.14,7.14,221200.0,6.2294,6.2642,6.212,6.212,221200.0
2009-08-25 10:30:00,7.14,7.23,7.14,7.23,191700.0,6.212,6.2903,6.212,6.2903,191700.0
2009-08-25 10:40:00,7.22,7.23,7.15,7.17,293700.0,6.2816,6.2903,6.2207,6.2381,293700.0
2009-08-25 10:50:00,7.17,7.23,7.16,7.21,355200.0,6.2381,6.2903,6.2294,6.2729,355200.0
2009-08-25 11:00:00,7.21,7.3,7.21,7.29,286800.0,6.2729,6.3512,6.2729,6.3425,286800.0
2009-08-25 11:10:00,7.3,7.31,7.28,7.31,191700.0,6.3512,6.3599,6.3338,6.3599,191700.0
2009-08-25 11:20:00,7.3,7.32,7.27,7.29,229600.0,6.3512,6.3686,6.3251,6.3425,229600.0
2009-08-25 11:30:00,7.3,7.31,7.28,7.3,288000.0,6.3512,6.3599,6.3338,6.3512,288000.0
2009-08-25 11:40:00,7.31,7.32,7.29,7.31,301200.0,6.3599,6.3686,6.3425,6.3599,301200.0
2009-08-25 11:50:00,7.31,7.33,7.3,7.31,194200.0,6.3599,6.3773,6.3512,6.3599,194200.0
2009-08-25 12:00:00,7.3,7.31,7.25,7.28,121100.0,6.3512,6.3599,6.3077,6.3338,121100.0
2009-08-25 12:10:00,7.28,7.29,7.27,7.27,19400.0,6.3338,6.3425,6.3251,6.3251,19400.0
2009-08-25 12:20:00,7.27,7.31,7.26,7.31,122500.0,6.3251,6.3599,6.3164,6.3599,122500.0
2009-08-25 12:30:00,7.3,7.35,7.3,7.34,293200.0,6.3512,6.3947,6.3512,6.386,293200.0
2009-08-25 12:40:00,7.34,7.38,7.34,7.37,335100.0,6.386,6.4208,6.386,6.4121,335100.0
2009-08-25 12:50:00,7.37,7.39,7.36,7.39,409700.0,6.4121,6.4295,6.4034,6.4295,409700.0
2009-08-25 13:00:00,7.39,7.4,7.35,7.38,185000.0,6.4295,6.4382,6.3947,6.4208,185000.0
2009-08-25 13:10:00,7.37,7.38,7.34,7.34,148100.0,6.4121,6.4208,6.386,6.386,148100.0
2009-08-25 13:20:00,7.34,7.37,7.33,7.35,259500.0,6.386,6.4121,6.3773,6.3947,259500.0
2009-08-25 13:30:00,7.35,7.38,7.34,7.37,199100.0,6.3947,6.4208,6.386,6.4121,199100.0
2009-08-25 13:40:00,7.38,7.38,7.35,7.36,128700.0,6.4208,6.4208,6.3947,6.4034,128700.0
2009-08-25 13:50:00,7.37,7.37,7.35,7.35,81700.0,6.4121,6.4121,6.3947,6.3947,81700.0
2009-08-25 14:00:00,7.35,7.36,7.32,7.34,215400.0,6.3947,6.4034,6.3686,6.386,215400.0
2009-08-25 14:10:00,7.34,7.35,7.33,7.33,129300.0,6.386,6.3947,6.3773,6.3773,129300.0
2009-08-25 14:20:00,7.33,7.34,7.33,7.34,113200.0,6.3773,6.386,6.3773,6.386,113200.0
2009-08-25 14:30:00,7.34,7.34,7.31,7.34,209600.0,6.386,6.386,6.3599,6.386,209600.0
2009-08-25 14:40:00,7.34,7.35,7.32,7.32,162900.0,6.386,6.3947,6.3686,6.3686,162900.0
2009-08-25 14:50:00,7.33,7.33,7.32,7.33,104800.0,6.3773,6.3773,6.3686,6.3773,104800.0
2009-08-25 15:00:00,7.33,7.35,7.31,7.33,274400.0,6.3773,6.3947,6.3599,6.3773,274400.0
2009-08-25 15:10:00,7.32,7.34,7.32,7.34,226700.0,6.3686,6.386,6.3686,6.386,226700.0
2009-08-25 15:20:00,7.33,7.41,7.33,7.38,507600.0,6.3773,6.4469,6.3773,6.4208,507600.0
2009-08-25 15:30:00,7.38,7.39,7.35,7.36,278100.0,6.4208,6.4295,6.3947,6.4034,278100.0
2009-08-25 15:40:00,7.36,7.38,7.33,7.34,472100.0,6.4034,6.4208,6.3773,6.386,472100.0
2009-08-25 15:50:00,7.34,7.38,7.33,7.34,479000.0,6.386,6.4208,6.3773,6.386,479000.0
2009-08-26 09:30:00,7.37,7.46,7.33,7.42,353500.0,6.4121,6.4904,6.3773,6.4556,353500.0
2009-08-26 09:40:00,7.43,7.45,7.3,7.3,275800.0,6.4643,6.4817,6.3512,6.3512,275800.0
2009-08-26 09:50:00,7.3,7.36,7.27,7.34,383900.0,6.3512,6.4034,6.3251,6.386,383900.0
2009-08-26 10:00:00,7.33,7.44,7.33,7.39,373300.0,6.3773,6.473,6.3773,6.4295,373300.0
2009-08-26 10:10:00,7.4,7.49,7.37,7.45,259900.0,6.4382,6.5165,6.4121,6.4817,259900.0
2009-08-26 10:20:00,7.45,7.48,7.4,7.41,290300.0,6.4817,6.5078,6.4382,6.4469,290300.0
2009-08-26 10:30:00,7.42,7.47,7.4,7.47,218300.0,6.4556,6.4991,6.4382,6.4991,218300.0
2009-08-26 10:40:00,7.47,7.53,7.46,7.53,873700.0,6.4991,6.5513,6.4904,6.5513,873700.0
2009-08-26 10:50:00,7.53,7.63,7.53,7.63,639600.0,6.5513,6.6383,6.5513,6.6383,639600.0
2009-08-26 11:00:00,7.63,7.69,7.61,7.63,699900.0,6.6383,6.6905,6.6209,6.6383,699900.0
2009-08-26 11:10:00,7.63,7.66,7.55,7.56,306100.0,6.6383,6.6644,6.5687,6.5774,306100.0
2009-08-26 11:20:00,7.56,7.59,7.55,7.55,221200.0,6.5774,6.6035,6.5687,6.5687,221200.0
2009-08-26 11:30:00,7.55,7.57,7.55,7.55,161900.0,6.5687,6.5861,6.5687,6.5687,161900.0
2009-08-26 11:40:00,7.55,7.61,7.55,7.59,271400.0,6.5687,6.6209,6.5687,6.6035,271400.0
2009-08-26 11:50:00,7.59,7.64,7.59,7.63,217600.0,6.6035,6.647,6.6035,6.6383,217600.0
2009-08-26 12:00:00,7.63,7.65,7.62,7.63,110800.0,6.6383,6.6557,6.6296,6.6383,110800.0
2009-08-26 12:10:00,7.63,7.67,7.63,7.65,306100.0,6.6383,6.6731,6.6383,6.6557,306100.0
2009-08-26 12:20:00,7.64,7.66,7.61,7.61,240000.0,6.647,6.6644,6.6209,6.6209,240000.0
2009-08-26 12:30:00,7.61,7.61,7.56,7.57,357600.0,6.6209,6.6209,6.5774,6.5861,357600.0
2009-08-26 12:40:00,7.57,7.62,7.57,7.62,192500.0,6.5861,6.6296,6.5861,6.6296,192500.0
2009-08-26 12:50:00,7.61,7.62,7.55,7.56,201100.0,6.6209,6.6296,6.5687,6.5774,201100.0
2009-08-26 13:00:00,7.56,7.57,7.52,7.53,260800.0,6.5774,6.5861,6.5426,6.5513,260800.0
2009-08-26 13:10:00,7.54,7.55,7.5,7.5,160600.0,6.56,6.5687,6.5252,6.5252,160600.0
2009-08-26 13:20:00,7.5,7.55,7.5,7.54,74400.0,6.5252,6.5687,6.5252,6.56,74400.0
2009-08-26 13:30:00,7.55,7.55,7.51,7.53,101000.0,6.5687,6.5687,6.5339,6.5513,101000.0
2009-08-26 13:40:00,7.54,7.54,7.51,7.53,72000.0,6.56,6.56,6.5339,6.5513,72000.0
2009-08-26 13:50:00,7.53,7.58,7.53,7.57,148400.0,6.5513,6.5948,6.5513,6.5861,148400.0
2009-08-26 14:00:00,7.58,7.58,7.51,7.51,361800.0,6.5948,6.5948,6.5339,6.5339,361800.0
2009-08-26 14:10:00,7.51,7.57,7.51,7.56,255500.0,6.5339,6.5861,6.5339,6.5774,255500.0
2009-08-26 14:20:00,7.56,7.56,7.52,7.53,229800.0,6.5774,6.5774,6.5426,6.5513,229800.0
2009-08-26 14:30:00,7.53,7.57,7.5,7.51,255500.0,6.5513,6.5861,6.5252,6.5339,255500.0
2009-08-26 14:40:00,7.52,7.55,7.51,7.55,190700.0,6.5426,6.5687,6.5339,6.5687,190700.0
2009-08-26 14:50:00,7.55,7.56,7.51,7.53,446100.0,6.5687,6.5774,6.5339,6.5513,446100.0
2009-08-26 15:00:00,7.52,7.56,7.52,7.55,291500.0,6.5426,6.5774,6.5426,6.5687,291500.0
2009-08-26 15:10:00,7.54,7.55,7.49,7.5,483100.0,6.56,6.5687,6.5165,6.5252,483100.0
2009-08-26 15:20:00,7.5,7.5,7.47,7.47,246700.0,6.5252,6.5252,6.4991,6.4991,246700.0
2009-08-26 15:30:00,7.48,7.5,7.45,7.47,442900.0,6.5078,6.5252,6.4817,6.4991,442900.0
2009-08-26 15:40:00,7.47,7.47,7.44,7.45,377900.0,6.4991,6.4991,6.473,6.4817,377900.0
2009-08-26 15:50:00,7.45,7.49,7.44,7.46,726400.0,6.4817,6.5165,6.473,6.4904,726400.0
2009-08-27 09:30:00,7.48,7.5,7.35,7.43,477800.0,6.5078,6.5252,6.3947,6.4643,477800.0
2009-08-27 09:40:00,7.43,7.45,7.32,7.33,488600.0,6.4643,6.4817,6.3686,6.3773,488600.0
2009-08-27 09:50:00,7.32,7.33,7.25,7.26,423900.0,6.3686,6.3773,6.3077,6.3164,423900.0
2009-08-27 10:00:00,7.26,7.3,7.25,7.27,355400.0,6.3164,6.3512,6.3077,6.3251,355400.0
2009-08-27 10:10:00,7.26,7.32,7.26,7.32,260300.0,6.3164,6.3686,6.3164,6.3686,260300.0
2009-08-27 10:20:00,7.32,7.37,7.31,7.36,425900.0,6.3686,6.4121,6.3599,6.4034,425900.0
2009-08-27 10:30:00,7.37,7.47,7.37,7.41,607000.0,6.4121,6.4991,6.4121,6.4469,607000.0
2009-08-27 10:40:00,7.41,7.42,7.39,7.4,363400.0,6.4469,6.4556,6.4295,6.4382,363400.0
2009-08-27 10:50:00,7.4,7.43,7.4,7.42,349700.0,6.4382,6.4643,6.4382,6.4556,349700.0
2009-08-27 11:00:00,7.41,7.44,7.39,7.4,265000.0,6.4469,6.473,6.4295,6.4382,265000.0
2009-08-27 11:10:00,7.4,7.4,7.37,7.37,150500.0,6.4382,6.4382,6.4121,6.4121,150500.0
2009-08-27 11:20:00,7.37,7.39,7.31,7.39,450000.0,6.4121,6.4295,6.3599,6.4295,450000.0
2009-08-27 11:30:00,7.39,7.39,7.35,7.37,80800.0,6.4295,6.4295,6.3947,6.4121,80800.0
2009-08-27 11:40:00,7.38,7.38,7.34,7.36,257600.0,6.4208,6.4208,6.386,6.4034,257600.0
2009-08-27 11:50:00,7.35,7.41,7.35,7.41,301400.0,6.3947,6.4469,6.3947,6.4469,301400.0
2009-08-27 12:00:00,7.41,7.46,7.41,7.42,234100.0,6.4469,6.4904,6.4469,6.4556,234100.0
2009-08-27 12:10:00,7.42,7.49,7.42,7.48,239400.0,6.4556,6.5165,6.4556,6.5078,239400.0
2009-08-27 12:20:00,7.47,7.48,7.44,7.46,82700.0,6.4991,6.5078,6.473,6.4904,82700.0
2009-08-27 12:30:00,7.46,7.46,7.41,7.41,72700.0,6.4904,6.4904,6.4469,6.4469,72700.0
2009-08-27 12:40:00,7.41,7.42,7.36,7.37,117500.0,6.4469,6.4556,6.4034,6.4121,117500.0
2009-08-27 12:50:00,7.36,7.38,7.36,7.37,91800.0,6.4034,6.4208,6.4034,6.4121,91800.0
2009-08-27 13:00:00,7.38,7.4,7.37,7.37,74600.0,6.4208,6.4382,6.4121,6.4121,74600.0
2009-08-27 13:10:00,7.38,7.38,7.35,7.37,37200.0,6.4208,6.4208,6.3947,6.4121,37200.0
2009-08-27 13:20:00,7.36,7.38,7.36,7.37,62800.0,6.4034,6.4208,6.4034,6.4121,62800.0
2009-08-27 13:30:00,7.38,7.41,7.37,7.39,92500.0,6.4208,6.4469,6.4121,6.4295,92500.0
2009-08-27 13:40:00,7.39,7.4,7.36,7.4,162900.0,6.4295,6.4382,6.4034,6.4382,162900.0
2009-08-27 13:50:00,7.4,7.4,7.39,7.4,66100.0,6.4382,6.4382,6.4295,6.4382,66100.0
2009-08-27 14:00:00,7.4,7.41,7.39,7.39,95600.0,6.4382,6.4469,6.4295,6.4295,95600.0
2009-08-27 14:10:00,7.39,7.4,7.37,7.37,48400.0,6.4295,6.4382,6.4121,6.4121,48400.0
2009-08-27 14:20:00,7.37,7.4,7.36,7.39,108200.0,6.4121,6.4382,6.4034,6.4295,108200.0
2009-08-27 14:30:00,7.4,7.43,7.39,7.42,156600.0,6.4382,6.4643,6.4295,6.4556,156600.0
2009-08-27 14:40:00,7.42,7.46,7.41,7.41,158500.0,6.4556,6.4904,6.4469,6.4469,158500.0
2009-08-27 14:50:00,7.42,7.45,7.41,7.45,122700.0,6.4556,6.4817,6.4469,6.4817,122700.0
2009-08-27 15:00:00,7.45,7.47,7.44,7.47,231300.0,6.4817,6.4991,6.473,6.4991,231300.0
2009-08-27 15:10:00,7.47,7.5,7.46,7.5,414500.0,6.4991,6.5252,6.4904,6.5252,414500.0
2009-08-27 15:20:00,7.49,7.5,7.45,7.46,372200.0,6.5165,6.5252,6.4817,6.4904,372200.0
2009-08-27 15:30:00,7.45,7.5,7.45,7.49,501400.0,6.4817,6.5252,6.4817,6.5165,501400.0
2009-08-27 15:40:00,7.5,7.5,7.46,7.49,662500.0,6.5252,6.5252,6.4904,6.5165,662500.0
2009-08-27 15:50:00,7.5,7.5,7.46,7.48,613600.0,6.5252,6.5252,6.4904,6.5078,613600.0
2009-08-28 09:30:00,7.51,7.64,7.49,7.61,417500.0,6.5339,6.647,6.5165,6.6209,417500.0
2009-08-28 09:40:00,7.61,7.62,7.53,7.53,216600.0,6.6209,6.6296,6.5513,6.5513,216600.0
2009-08-28 09:50:00,7.54,7.57,7.48,7.49,250700.0,6.56,6.5861,6.5078,6.5165,250700.0
2009-08-28 10:00:00,7.49,7.53,7.45,7.47,436500.0,6.5165,6.5513,6.4817,6.4991,436500.0
2009-08-28 10:10:00,7.47,7.5,7.47,7.49,264800.0,6.4991,6.5252,6.4991,6.5165,264800.0
2009-08-28 10:20:00,7.49,7.5,7.47,7.47,115900.0,6.5165,6.5252,6.4991,6.4991,115900.0
2009-08-28 10:30:00,7.47,7.5,7.44,7.5,187200.0,6.4991,6.5252,6.473,6.5252,187200.0
2009-08-28 10:40:00,7.5,7.5,7.49,7.5,86700.0,6.5252,6.5252,6.5165,6.5252,86700.0
2009-08-28 10:50:00,7.5,7.5,7.48,7.48,106600.0,6.5252,6.5252,6.5078,6.5078,106600.0
2009-08-28 11:00:00,7.48,7.51,7.47,7.49,228800.0,6.5078,6.5339,6.4991,6.5165,228800.0
2009-08-28 11:10:00,7.49,7.52,7.48,7.52,78700.0,6.5165,6.5426,6.5078,6.5426,78700.0
2009-08-28 11:20:00,7.52,7.53,7.5,7.52,178500.0,6.5426,6.5513,6.5252,6.5426,178500.0
2009-08-28 11:30:00,7.52,7.52,7.48,7.48,134100.0,6.5426,6.5426,6.5078,6.5078,134100.0
2009-08-28 11:40:00,7.48,7.49,7.47,7.47,108600.0,6.5078,6.5165,6.4991,6.4991,108600.0
2009-08-28 11:50:00,7.47,7.48,7.44,7.45,133700.0,6.4991,6.5078,6.473,6.4817,133700.0
2009-08-28 12:00:00,7.45,7.48,7.45,7.46,47800.0,6.4817,6.5078,6.4817,6.4904,47800.0
2009-08-28 12:10:00,7.47,7.49,7.41,7.42,166500.0,6.4991,6.5165,6.4469,6.4556,166500.0
2009-08-28 12:20:00,7.42,7.46,7.41,7.42,135300.0,6.4556,6.4904,6.4469,6.4556,135300.0
2009-08-28 12:30:00,7.43,7.43,7.42,7.43,46900.0,6.4643,6.4643,6.4556,6.4643,46900.0
2009-08-28 12:40:00,7.43,7.43,7.41,7.42,67200.0,6.4643,6.4643,6.4469,6.4556,67200.0
2009-08-28 12:50:00,7.41,7.42,7.37,7.39,188400.0,6.4469,6.4556,6.4121,6.4295,188400.0
2009-08-28 13:00:00,7.4,7.41,7.38,7.39,169600.0,6.4382,6.4469,6.4208,6.4295,169600.0
2009-08-28 13:10:00,7.4,7.44,7.38,7.38,213000.0,6.4382,6.473,6.4208,6.4208,213000.0
2009-08-28 13:20:00,7.39,7.41,7.38,7.39,171200.0,6.4295,6.4469,6.4208,6.4295,171200.0
2009-08-28 13:30:00,7.39,7.4,7.39,7.39,92300.0,6.4295,6.4382,6.4295,6.4295,92300.0
2009-08-28 13:40:00,7.4,7.4,7.35,7.35,127700.0,6.4382,6.4382,6.3947,6.3947,127700.0
2009-08-28 13:50:00,7.35,7.36,7.34,7.34,111000.0,6.3947,6.4034,6.386,6.386,111000.0
2009-08-28 14:00:00,7.34,7.34,7.31,7.31,173900.0,6.386,6.386,6.3599,6.3599,173900.0
2009-08-28 14:10:00,7.31,7.32,7.31,7.31,197000.0,6.3599,6.3686,6.3599,6.3599,197000.0
2009-08-28 14:20:00,7.32,7.33,7.31,7.33,130400.0,6.3686,6.3773,6.3599,6.3773,130400.0
2009-08-28 14:30:00,7.34,7.35,7.31,7.32,239800.0,6.386,6.3947,6.3599,6.3686,239800.0
2009-08-28 14:40:00,7.33,7.34,7.31,7.32,130500.0,6.3773,6.386,6.3599,6.3686,130500.0
2009-08-28 14:50:00,7.32,7.34,7.32,7.33,111400.0,6.3686,6.386,6.3686,6.3773,111400.0
2009-08-28 15:00:00,7.34,7.38,7.34,7.36,255700.0,6.386,6.4208,6.386,6.4034,255700.0
2009-08-28 15:10:00,7.36,7.38,7.34,7.35,220500.0,6.4034,6.4208,6.386,6.3947,220500.0
2009-08-28 15:20:00,7.35,7.36,7.33,7.33,146600.0,6.3947,6.4034,6.3773,6.3773,146600.0
2009-08-28 15:30:00,7.33,7.34,7.32,7.33,249500.0,6.3773,6.386,6.3686,6.3773,249500.0
2009-08-28 15:40:00,7.33,7.33,7.3,7.3,192600.0,6.3773,6.3773,6.3512,6.3512,192600.0
2009-08-28 15:50:00,7.31,7.33,7.3,7.31,398500.0,6.3599,6.3773,6.3512,6.3599,398500.0
2009-08-31 09:30:00,7.16,7.19,7.08,7.16,410800.0,6.2294,6.2555,6.1598,6.2294,410800.0
2009-08-31 09:40:00,7.17,7.25,7.13,7.21,410300.0,6.2381,6.3077,6.2033,6.2729,410300.0
2009-08-31 09:50:00,7.21,7.22,7.17,7.21,147700.0,6.2729,6.2816,6.2381,6.2729,147700.0
2009-08-31 10:00:00,7.21,7.22,7.18,7.19,249300.0,6.2729,6.2816,6.2468,6.2555,249300.0
2009-08-31 10:10:00,7.2,7.21,7.19,7.2,119700.0,6.2642,6.2729,6.2555,6.2642,119700.0
2009-08-31 10:20:00,7.2,7.21,7.17,7.21,149200.0,6.2642,6.2729,6.2381,6.2729,149200.0
2009-08-31 10:30:00,7.21,7.22,7.18,7.22,368500.0,6.2729,6.2816,6.2468,6.2816,368500.0
2009-08-31 10:40:00,7.22,7.27,7.22,7.27,91500.0,6.2816,6.3251,6.2816,6.3251,91500.0
2009-08-31 10:50:00,7.26,7.29,7.26,7.26,106800.0,6.3164,6.3425,6.3164,6.3164,106800.0
2009-08-31 11:00:00,7.27,7.27,7.21,7.21,109200.0,6.3251,6.3251,6.2729,6.2729,109200.0
2009-08-31 11:10:00,7.21,7.22,7.21,7.22,66500.0,6.2729,6.2816,6.2729,6.2816,66500.0
2009-08-31 11:20:00,7.22,7.22,7.21,7.22,226600.0,6.2816,6.2816,6.2729,6.2816,226600.0
2009-08-31 11:30:00,7.22,7.22,7.19,7.2,131700.0,6.2816,6.2816,6.2555,6.2642,131700.0
2009-08-31 11:40:00,7.2,7.22,7.19,7.22,103500.0,6.2642,6.2816,6.2555,6.2816,103500.0
2009-08-31 11:50:00,7.22,7.23,7.2,7.23,83600.0,6.2816,6.2903,6.2642,6.2903,83600.0
2009-08-31 12:00:00,7.23,7.25,7.2,7.2,74600.0,6.2903,6.3077,6.2642,6.2642,74600.0
2009-08-31 12:10:00,7.2,7.21,7.2,7.2,37600.0,6.2642,6.2729,6.2642,6.2642,37600.0
2009-08-31 12:20:00,7.2,7.24,7.2,7.24,325600.0,6.2642,6.299,6.2642,6.299,325600.0
2009-08-31 12:30:00,7.24,7.26,7.23,7.23,66000.0,6.299,6.3164,6.2903,6.2903,66000.0
2009-08-31 12:40:00,7.23,7.24,7.19,7.21,336700.0,6.2903,6.299,6.2555,6.2729,336700.0
2009-08-31 12:50:00,7.21,7.22,7.2,7.21,73400.0,6.2729,6.2816,6.2642,6.2729,73400.0
2009-08-31 13:00:00,7.2,7.21,7.18,7.19,117500.0,6.2642,6.2729,6.2468,6.2555,117500.0
2009-08-31 13:10:00,7.19,7.2,7.18,7.19,51300.0,6.2555,6.2642,6.2468,6.2555,51300.0
2009-08-31 13:20:00,7.19,7.2,7.18,7.18,49700.0,6.2555,6.2642,6.2468,6.2468,49700.0
2009-08-31 13:30:00,7.19,7.2,7.16,7.16,142300.0,6.2555,6.2642,6.2294,6.2294,142300.0
2009-08-31 13:40:00,7.16,7.17,7.15,7.16,134200.0,6.2294,6.2381,6.2207,6.2294,134200.0
2009-08-31 13:50:00,7.17,7.2,7.16,7.19,62600.0,6.2381,6.2642,6.2294,6.2555,62600.0
2009-08-31 14:00:00,7.2,7.2,7.19,7.2,36600.0,6.2642,6.2642,6.2555,6.2642,36600.0
2009-08-31 14:10:00,7.2,7.2,7.17,7.2,172700.0,6.2642,6.2642,6.2381,6.2642,172700.0
2009-08-31 14:20:00,7.19,7.22,7.17,7.19,368800.0,6.2555,6.2816,6.2381,6.2555,368800.0
2009-08-31 14:30:00,7.2,7.22,7.19,7.2,142600.0,6.2642,6.2816,6.2555,6.2642,142600.0
2009-08-31 14:40:00,7.2,7.21,7.19,7.2,77800.0,6.2642,6.2729,6.2555,6.2642,77800.0
2009-08-31 14:50:00,7.2,7.22,7.19,7.22,88400.0,6.2642,6.2816,6.2555,6.2816,88400.0
2009-08-31 15:00:00,7.21,7.22,7.21,7.21,113800.0,6.2729,6.2816,6.2729,6.2729,113800.0
2009-08-31 15:10:00,7.22,7.22,7.2,7.21,110700.0,6.2816,6.2816,6.2642,6.2729,110700.0
2009-08-31 15:20:00,7.21,7.22,7.18,7.21,283600.0,6.2729,6.2816,6.2468,6.2729,283600.0
2009-08-31 15:30:00,7.2,7.22,7.2,7.22,140100.0,6.2642,6.2816,6.2642,6.2816,140100.0
2009-08-31 15:40:00,7.21,7.22,7.2,7.21,171500.0,6.2729,6.2816,6.2642,6.2729,171500.0
2009-08-31 15:50:00,7.2,7.22,7.18,7.22,496100.0,6.2642,6.2816,6.2468,6.2816,496100.0
2009-09-01 09:30:00,7.12,7.17,7.08,7.15,385100.0,6.1946,6.2381,6.1598,6.2207,385100.0
2009-09-01 09:40:00,7.16,7.2,7.16,7.2,215600.0,6.2294,6.2642,6.2294,6.2642,215600.0
2009-09-01 09:50:00,7.2,7.22,7.17,7.17,604900.0,6.2642,6.2816,6.2381,6.2381,604900.0
2009-09-01 10:00:00,7.17,7.21,7.16,7.18,327600.0,6.2381,6.2729,6.2294,6.2468,327600.0
2009-09-01 10:10:00,7.17,7.18,7.07,7.12,498600.0,6.2381,6.2468,6.1511,6.1946,498600.0
2009-09-01 10:20:00,7.13,7.19,7.11,7.15,307900.0,6.2033,6.2555,6.1859,6.2207,307900.0
2009-09-01 10:30:00,7.15,7.16,7.09,7.09,393400.0,6.2207,6.2294,6.1685,6.1685,393400.0
2009-09-01 10:40:00,7.09,7.1,7.06,7.09,360800.0,6.1685,6.1772,6.1424,6.1685,360800.0
2009-09-01 10:50:00,7.09,7.09,7.03,7.03,310800.0,6.1685,6.1685,6.1163,6.1163,310800.0
2009-09-01 11:00:00,7.03,7.05,7.01,7.03,306900.0,6.1163,6.1337,6.0989,6.1163,306900.0
2009-09-01 11:10:00,7.03,7.03,6.82,6.89,1152300.0,6.1163,6.1163,5.9336,5.9945,1152300.0
2009-09-01 11:20:00,6.89,6.89,6.77,6.8,730300.0,5.9945,5.9945,5.8901,5.9162,730300.0
2009-09-01 11:30:00,6.78,6.82,6.77,6.81,536100.0,5.8988,5.9336,5.8901,5.9249,536100.0
2009-09-01 11:40:00,6.81,6.86,6.8,6.83,312000.0,5.9249,5.9684,5.9162,5.9423,312000.0
2009-09-01 11:50:00,6.83,6.85,6.8,6.8,228400.0,5.9423,5.9597,5.9162,5.9162,228400.0
2009-09-01 12:00:00,6.8,6.84,6.77,6.77,602600.0,5.9162,5.951,5.8901,5.8901,602600.0
2009-09-01 12:10:00,6.77,6.83,6.77,6.78,555700.0,5.8901,5.9423,5.8901,5.8988,555700.0
2009-09-01 12:20:00,6.78,6.8,6.76,6.76,369300.0,5.8988,5.9162,5.8814,5.8814,369300.0
2009-09-01 12:30:00,6.77,6.78,6.75,6.77,253200.0,5.8901,5.8988,5.8727,5.8901,253200.0
2009-09-01 12:40:00,6.78,6.84,6.77,6.83,170700.0,5.8988,5.951,5.8901,5.9423,170700.0
2009-09-01 12:50:00,6.83,6.86,6.81,6.86,205100.0,5.9423,5.9684,5.9249,5.9684,205100.0
2009-09-01 13:00:00,6.86,6.86,6.78,6.82,190200.0,5.9684,5.9684,5.8988,5.9336,190200.0
2009-09-01 13:10:00,6.82,6.83,6.75,6.76,260700.0,5.9336,5.9423,5.8727,5.8814,260700.0
2009-09-01 13:20:00,6.77,6.8,6.76,6.78,191900.0,5.8901,5.9162,5.8814,5.8988,191900.0
2009-09-01 13:30:00,6.78,6.83,6.77,6.81,195000.0,5.8988,5.9423,5.8901,5.9249,195000.0
2009-09-01 13:40:00,6.8,6.85,6.79,6.84,171100.0,5.9162,5.9597,5.9075,5.951,171100.0
2009-09-01 13:50:00,6.85,6.86,6.83,6.85,98600.0,5.9597,5.9684,5.9423,5.9597,98600.0
2009-09-01 14:00:00,6.84,6.85,6.83,6.83,155000.0,5.951,5.9597,5.9423,5.9423,155000.0
2009-09-01 14:10:00,6.84,6.85,6.78,6.8,362600.0,5.951,5.9597,5.8988,5.9162,362600.0
2009-09-01 14:20:00,6.8,6.81,6.77,6.79,114500.0,5.9162,5.9249,5.8901,5.9075,114500.0
2009-09-01 14:30:00,6.8,6.82,6.79,6.8,159600.0,5.9162,5.9336,5.9075,5.9162,159600.0
2009-09-01 14:40:00,6.79,6.82,6.79,6.8,537100.0,5.9075,5.9336,5.9075,5.9162,537100.0
2009-09-01 14:50:00,6.81,6.86,6.8,6.86,358900.0,5.9249,5.9684,5.9162,5.9684,358900.0
2009-09-01 15:00:00,6.87,6.88,6.85,6.86,385700.0,5.9771,5.9858,5.9597,5.9684,385700.0
2009-09-01 15:10:00,6.87,6.91,6.86,6.91,240900.0,5.9771,6.0119,5.9684,6.0119,240900.0
2009-09-01 15:20:00,6.91,6.91,6.87,6.87,506700.0,6.0119,6.0119,5.9771,5.9771,506700.0
2009-09-01 15:30:00,6.87,6.88,6.83,6.86,870900.0,5.9771,5.9858,5.9423,5.9684,870900.0
2009-09-01 15:40:00,6.87,6.88,6.82,6.86,991500.0,5.9771,5.9858,5.9336,5.9684,991500.0
2009-09-01 15:50:00,6.87,6.91,6.86,6.9,1123300.0,5.9771,6.0119,5.9684,6.0032,1123300.0
2009-09-02 09:30:00,6.81,6.9,6.74,6.81,689100.0,5.9249,6.0032,5.864,5.9249,689100.0
2009-09-02 09:40:00,6.81,6.87,6.78,6.85,542900.0,5.9249,5.9771,5.8988,5.9597,542900.0
2009-09-02 09:50:00,6.86,6.89,6.82,6.84,308700.0,5.9684,5.9945,5.9336,5.951,308700.0
2009-09-02 10:00:00,6.83,6.85,6.8,6.85,380600.0,5.9423,5.9597,5.9162,5.9597,380600.0
2009-09-02 10:10:00,6.84,6.86,6.81,6.85,271200.0,5.951,5.9684,5.9249,5.9597,271200.0
2009-09-02 10:20:00,6.84,6.87,6.83,6.85,349700.0,5.951,5.9771,5.9423,5.9597,349700.0
2009-09-02 10:30:00,6.85,6.88,6.84,6.86,256500.0,5.9597,5.9858,5.951,5.9684,256500.0
2009-09-02 10:40:00,6.86,6.93,6.85,6.92,295300.0,5.9684,6.0293,5.9597,6.0206,295300.0
2009-09-02 10:50:00,6.93,6.98,6.92,6.98,347700.0,6.0293,6.0728,6.0206,6.0728,347700.0
2009-09-02 11:00:00,6.97,6.98,6.86,6.87,206800.0,6.0641,6.0728,5.9684,5.9771,206800.0
2009-09-02 11:10:00,6.87,6.9,6.84,6.89,266000.0,5.9771,6.0032,5.951,5.9945,266000.0
2009-09-02 11:20:00,6.87,6.91,6.86,6.9,220200.0,5.9771,6.0119,5.9684,6.0032,220200.0
2009-09-02 11:30:00,6.9,6.92,6.87,6.9,267500.0,6.0032,6.0206,5.9771,6.0032,267500.0
2009-09-02 11:40:00,6.89,6.93,6.88,6.9,173200.0,5.9945,6.0293,5.9858,6.0032,173200.0
2009-09-02 11:50:00,6.91,6.92,6.89,6.89,206100.0,6.0119,6.0206,5.9945,5.9945,206100.0
2009-09-02 12:00:00,6.89,6.91,6.83,6.85,110700.0,5.9945,6.0119,5.9423,5.9597,110700.0
2009-09-02 12:10:00,6.86,6.88,6.85,6.86,128700.0,5.9684,5.9858,5.9597,5.9684,128700.0
2009-09-02 12:20:00,6.87,6.9,6.86,6.88,93400.0,5.9771,6.0032,5.9684,5.9858,93400.0
2009-09-02 12:30:00,6.89,6.89,6.88,6.89,41900.0,5.9945,5.9945,5.9858,5.9945,41900.0
2009-09-02 12:40:00,6.89,6.9,6.88,6.89,180800.0,5.9945,6.0032,5.9858,5.9945,180800.0
2009-09-02 12:50:00,6.89,6.9,6.84,6.88,235200.0,5.9945,6.0032,5.951,5.9858,235200.0
2009-09-02 13:00:00,6.89,6.91,6.8,6.81,398800.0,5.9945,6.0119,5.9162,5.9249,398800.0
2009-09-02 13:10:00,6.81,6.84,6.81,6.82,209300.0,5.9249,5.951,5.9249,5.9336,209300.0
2009-09-02 13:20:00,6.83,6.83,6.8,6.82,70500.0,5.9423,5.9423,5.9162,5.9336,70500.0
2009-09-02 13:30:00,6.82,6.82,6.79,6.8,264900.0,5.9336,5.9336,5.9075,5.9162,264900.0
2009-09-02 13:40:00,6.8,6.87,6.79,6.87,182000.0,5.9162,5.9771,5.9075,5.9771,182000.0
2009-09-02 13:50:00,6.87,6.87,6.82,6.83,193600.0,5.9771,5.9771,5.9336,5.9423,193600.0
2009-09-02 14:00:00,6.83,6.85,6.81,6.84,135800.0,5.9423,5.9597,5.9249,5.951,135800.0
2009-09-02 14:10:00,6.84,6.85,6.83,6.85,63300.0,5.951,5.9597,5.9423,5.9597,63300.0
2009-09-02 14:20:00,6.84,6.85,6.84,6.85,117900.0,5.951,5.9597,5.951,5.9597,117900.0
2009-09-02 14:30:00,6.84,6.88,6.84,6.86,223300.0,5.951,5.9858,5.951,5.9684,223300.0
2009-09-02 14:40:00,6.86,6.87,6.84,6.85,114700.0,5.9684,5.9771,5.951,5.9597,114700.0
2009-09-02 14:50:00,6.86,6.87,6.85,6.86,47300.0,5.9684,5.9771,5.9597,5.9684,47300.0
2009-09-02 15:00:00,6.86,6.89,6.86,6.88,250900.0,5.9684,5.9945,5.9684,5.9858,250900.0
2009-09-02 15:10:00,6.88,6.89,6.85,6.89,262800.0,5.9858,5.9945,5.9597,5.9945,262800.0
2009-09-02 15:20:00,6.89,6.89,6.88,6.89,86200.0,5.9945,5.9945,5.9858,5.9945,86200.0
2009-09-02 15:30:00,6.88,6.89,6.87,6.88,203900.0,5.9858,5.9945,5.9771,5.9858,203900.0
2009-09-02 15:40:00,6.88,6.88,6.84,6.87,438700.0,5.9858,5.9858,5.951,5.9771,438700.0
2009-09-02 15:50:00,6.86,6.87,6.84,6.84,380500.0,5.9684,5.9771,5.951,5.951,380500.0
2009-09-03 09:30:00,6.88,6.99,6.86,6.89,205100.0,5.9858,6.0815,5.9684,5.9945,205100.0
2009-09-03 09:40:00,6.89,7.01,6.88,6.99,363700.0,5.9945,6.0989,5.9858,6.0815,363700.0
2009-09-03 09:50:00,6.99,7.06,6.99,7.04,436800.0,6.0815,6.1424,6.0815,6.125,436800.0
2009-09-03 10:00:00,7.04,7.06,6.96,7.03,408100.0,6.125,6.1424,6.0554,6.1163,408100.0
2009-09-03 10:10:00,7.03,7.03,6.96,6.98,172200.0,6.1163,6.1163,6.0554,6.0728,172200.0
2009-09-03 10:20:00,6.99,7.01,6.94,6.98,214100.0,6.0815,6.0989,6.038,6.0728,214100.0
2009-09-03 10:30:00,6.99,7.01,6.96,7.0,103500.0,6.0815,6.0989,6.0554,6.0902,103500.0
2009-09-03 10:40:00,7.0,7.02,6.97,6.98,106600.0,6.0902,6.1076,6.0641,6.0728,106600.0
2009-09-03 10:50:00,6.98,7.0,6.97,6.99,83700.0,6.0728,6.0902,6.0641,6.0815,83700.0
2009-09-03 11:00:00,6.99,7.0,6.99,6.99,77800.0,6.0815,6.0902,6.0815,6.0815,77800.0
2009-09-03 11:10:00,6.99,7.02,6.99,7.0,333900.0,6.0815,6.1076,6.0815,6.0902,333900.0
2009-09-03 11:20:00,7.0,7.08,6.99,7.06,363900.0,6.0902,6.1598,6.0815,6.1424,363900.0
2009-09-03 11:30:00,7.06,7.19,7.06,7.18,628500.0,6.1424,6.2555,6.1424,6.2468,628500.0
2009-09-03 11:40:00,7.17,7.24,7.14,7.23,680200.0,6.2381,6.299,6.212,6.2903,680200.0
2009-09-03 11:50:00,7.22,7.27,7.19,7.22,478500.0,6.2816,6.3251,6.2555,6.2816,478500.0
2009-09-03 12:00:00,7.21,7.22,7.18,7.21,104400.0,6.2729,6.2816,6.2468,6.2729,104400.0
2009-09-03 12:10:00,7.22,7.23,7.19,7.22,278200.0,6.2816,6.2903,6.2555,6.2816,278200.0
2009-09-03 12:20:00,7.22,7.24,7.21,7.23,225000.0,6.2816,6.299,6.2729,6.2903,225000.0
2009-09-03 12:30:00,7.24,7.25,7.23,7.24,233400.0,6.299,6.3077,6.2903,6.299,233400.0
2009-09-03 12:40:00,7.24,7.25,7.22,7.22,123800.0,6.299,6.3077,6.2816,6.2816,123800.0
2009-09-03 12:50:00,7.22,7.23,7.18,7.19,238500.0,6.2816,6.2903,6.2468,6.2555,238500.0
2009-09-03 13:00:00,7.19,7.19,7.18,7.19,152800.0,6.2555,6.2555,6.2468,6.2555,152800.0
2009-09-03 13:10:00,7.19,7.19,7.14,7.14,96300.0,6.2555,6.2555,6.212,6.212,96300.0
2009-09-03 13:20:00,7.15,7.17,7.13,7.16,144900.0,6.2207,6.2381,6.2033,6.2294,144900.0
2009-09-03 13:30:00,7.17,7.19,7.15,7.15,105500.0,6.2381,6.2555,6.2207,6.2207,105500.0
2009-09-03 13:40:00,7.15,7.19,7.15,7.19,81500.0,6.2207,6.2555,6.2207,6.2555,81500.0
2009-09-03 13:50:00,7.18,7.19,7.17,7.18,40900.0,6.2468,6.2555,6.2381,6.2468,40900.0
2009-09-03 14:00:00,7.17,7.18,7.16,7.16,44000.0,6.2381,6.2468,6.2294,6.2294,44000.0
2009-09-03 14:10:00,7.16,7.16,7.12,7.12,126800.0,6.2294,6.2294,6.1946,6.1946,126800.0
2009-09-03 14:20:00,7.12,7.15,7.1,7.1,275100.0,6.1946,6.2207,6.1772,6.1772,275100.0
2009-09-03 14:30:00,7.11,7.12,7.1,7.11,370700.0,6.1859,6.1946,6.1772,6.1859,370700.0
2009-09-03 14:40:00,7.11,7.14,7.09,7.13,333700.0,6.1859,6.212,6.1685,6.2033,333700.0
2009-09-03 14:50:00,7.14,7.15,7.1,7.1,203500.0,6.212,6.2207,6.1772,6.1772,203500.0
2009-09-03 15:00:00,7.1,7.12,7.1,7.12,160600.0,6.1772,6.1946,6.1772,6.1946,160600.0
2009-09-03 15:10:00,7.11,7.12,7.09,7.11,519300.0,6.1859,6.1946,6.1685,6.1859,519300.0
2009-09-03 15:20:00,7.1,7.1,7.07,7.1,165000.0,6.1772,6.1772,6.1511,6.1772,165000.0
2009-09-03 15:30:00,7.1,7.14,7.09,7.13,132300.0,6.1772,6.212,6.1685,6.2033,132300.0
2009-09-03 15:40:00,7.14,7.16,7.11,7.15,268600.0,6.212,6.2294,6.1859,6.2207,268600.0
2009-09-03 15:50:00,7.15,7.2,7.15,7.17,1029400.0,6.2207,6.2642,6.2207,6.2381,1029400.0
2009-09-04 09:30:00,7.11,7.28,7.11,7.27,484300.0,6.1859,6.3338,6.1859,6.3251,484300.0
2009-09-04 09:40:00,7.28,7.33,7.27,7.28,577600.0,6.3338,6.3773,6.3251,6.3338,577600.0
2009-09-04 09:50:00,7.28,7.3,7.23,7.25,339300.0,6.3338,6.3512,6.2903,6.3077,339300.0
2009-09-04 10:00:00,7.25,7.28,7.21,7.24,260700.0,6.3077,6.3338,6.2729,6.299,260700.0
2009-09-04 10:10:00,7.24,7.27,7.22,7.26,240700.0,6.299,6.3251,6.2816,6.3164,240700.0
2009-09-04 10:20:00,7.26,7.29,7.26,7.27,107500.0,6.3164,6.3425,6.3164,6.3251,107500.0
2009-09-04 10:30:00,7.27,7.28,7.24,7.26,346100.0,6.3251,6.3338,6.299,6.3164,346100.0
2009-09-04 10:40:00,7.26,7.27,7.25,7.26,89900.0,6.3164,6.3251,6.3077,6.3164,89900.0
2009-09-04 10:50:00,7.26,7.27,7.26,7.26,107700.0,6.3164,6.3251,6.3164,6.3164,107700.0
2009-09-04 11:00:00,7.27,7.27,7.25,7.26,209500.0,6.3251,6.3251,6.3077,6.3164,209500.0
2009-09-04 11:10:00,7.26,7.27,7.25,7.27,171800.0,6.3164,6.3251,6.3077,6.3251,171800.0
2009-09-04 11:20:00,7.27,7.27,7.24,7.26,99900.0,6.3251,6.3251,6.299,6.3164,99900.0
2009-09-04 11:30:00,7.25,7.27,7.25,7.26,112300.0,6.3077,6.3251,6.3077,6.3164,112300.0
2009-09-04 11:40:00,7.26,7.28,7.25,7.27,91300.0,6.3164,6.3338,6.3077,6.3251,91300.0
2009-09-04 11:50:00,7.27,7.28,7.27,7.27,124900.0,6.3251,6.3338,6.3251,6.3251,124900.0
2009-09-04 12:00:00,7.28,7.34,7.27,7.33,132500.0,6.3338,6.386,6.3251,6.3773,132500.0
2009-09-04 12:10:00,7.33,7.35,7.3,7.3,250600.0,6.3773,6.3947,6.3512,6.3512,250600.0
2009-09-04 12:20:00,7.31,7.33,7.29,7.3,233900.0,6.3599,6.3773,6.3425,6.3512,233900.0
2009-09-04 12:30:00,7.3,7.32,7.3,7.32,83200.0,6.3512,6.3686,6.3512,6.3686,83200.0
2009-09-04 12:40:00,7.32,7.34,7.31,7.33,156100.0,6.3686,6.386,6.3599,6.3773,156100.0
2009-09-04 12:50:00,7.32,7.35,7.32,7.34,155700.0,6.3686,6.3947,6.3686,6.386,155700.0
2009-09-04 13:00:00,7.34,7.34,7.32,7.33,81500.0,6.386,6.386,6.3686,6.3773,81500.0
2009-09-04 13:10:00,7.32,7.34,7.32,7.34,68000.0,6.3686,6.386,6.3686,6.386,68000.0
2009-09-04 13:20:00,7.34,7.35,7.33,7.33,211600.0,6.386,6.3947,6.3773,6.3773,211600.0
2009-09-04 13:30:00,7.33,7.34,7.33,7.33,128200.0,6.3773,6.386,6.3773,6.3773,128200.0
2009-09-04 13:40:00,7.33,7.34,7.33,7.34,83900.0,6.3773,6.386,6.3773,6.386,83900.0
2009-09-04 13:50:00,7.34,7.39,7.33,7.37,574700.0,6.386,6.4295,6.3773,6.4121,574700.0
2009-09-04 14:00:00,7.37,7.39,7.35,7.36,321000.0,6.4121,6.4295,6.3947,6.4034,321000.0
2009-09-04 14:10:00,7.36,7.38,7.34,7.38,281700.0,6.4034,6.4208,6.386,6.4208,281700.0
2009-09-04 14:20:00,7.37,7.4,7.37,7.37,171100.0,6.4121,6.4382,6.4121,6.4121,171100.0
2009-09-04 14:30:00,7.36,7.39,7.36,7.38,157700.0,6.4034,6.4295,6.4034,6.4208,157700.0
2009-09-04 14:40:00,7.39,7.4,7.38,7.4,158400.0,6.4295,6.4382,6.4208,6.4382,158400.0
2009-09-04 14:50:00,7.4,7.46,7.39,7.45,370800.0,6.4382,6.4904,6.4295,6.4817,370800.0
2009-09-04 15:00:00,7.46,7.46,7.4,7.4,249000.0,6.4904,6.4904,6.4382,6.4382,249000.0
2009-09-04 15:10:00,7.41,7.41,7.39,7.4,133100.0,6.4469,6.4469,6.4295,6.4382,133100.0
2009-09-04 15:20:00,7.4,7.4,7.38,7.39,110300.0,6.4382,6.4382,6.4208,6.4295,110300.0
2009-09-04 15:30:00,7.4,7.4,7.37,7.37,185600.0,6.4382,6.4382,6.4121,6.4121,185600.0
2009-09-04 15:40:00,7.38,7.39,7.37,7.37,267900.0,6.4208,6.4295,6.4121,6.4121,267900.0
2009-09-04 15:50:00,7.37,7.39,7.37,7.38,445200.0,6.4121,6.4295,6.4121,6.4208,445200.0
2009-09-08 09:30:00,7.4,7.5,7.4,7.43,760200.0,6.4382,6.5252,6.4382,6.4643,760200.0
2009-09-08 09:40:00,7.43,7.43,7.34,7.4,403000.0,6.4643,6.4643,6.386,6.4382,403000.0
2009-09-08 09:50:00,7.4,7.4,7.36,7.38,240100.0,6.4382,6.4382,6.4034,6.4208,240100.0
2009-09-08 10:00:00,7.38,7.42,7.38,7.4,647200.0,6.4208,6.4556,6.4208,6.4382,647200.0
2009-09-08 10:10:00,7.39,7.43,7.38,7.38,709400.0,6.4295,6.4643,6.4208,6.4208,709400.0
2009-09-08 10:20:00,7.39,7.39,7.36,7.38,273700.0,6.4295,6.4295,6.4034,6.4208,273700.0
2009-09-08 10:30:00,7.38,7.41,7.37,7.39,182400.0,6.4208,6.4469,6.4121,6.4295,182400.0
2009-09-08 10:40:00,7.39,7.39,7.32,7.33,414800.0,6.4295,6.4295,6.3686,6.3773,414800.0
2009-09-08 10:50:00,7.34,7.34,7.31,7.34,313100.0,6.386,6.386,6.3599,6.386,313100.0
2009-09-08 11:00:00,7.34,7.36,7.33,7.33,141800.0,6.386,6.4034,6.3773,6.3773,141800.0
2009-09-08 11:10:00,7.34,7.34,7.33,7.34,89600.0,6.386,6.386,6.3773,6.386,89600.0
2009-09-08 11:20:00,7.34,7.36,7.33,7.34,163300.0,6.386,6.4034,6.3773,6.386,163300.0
2009-09-08 11:30:00,7.34,7.35,7.31,7.31,78500.0,6.386,6.3947,6.3599,6.3599,78500.0
2009-09-08 11:40:00,7.31,7.32,7.31,7.31,59200.0,6.3599,6.3686,6.3599,6.3599,59200.0
2009-09-08 11:50:00,7.32,7.34,7.31,7.34,110100.0,6.3686,6.386,6.3599,6.386,110100.0
2009-09-08 12:00:00,7.34,7.35,7.33,7.33,55800.0,6.386,6.3947,6.3773,6.3773,55800.0
2009-09-08 12:10:00,7.34,7.34,7.32,7.32,33300.0,6.386,6.386,6.3686,6.3686,33300.0
2009-09-08 12:20:00,7.32,7.33,7.29,7.3,168600.0,6.3686,6.3773,6.3425,6.3512,168600.0
2009-09-08 12:30:00,7.3,7.31,7.29,7.3,72700.0,6.3512,6.3599,6.3425,6.3512,72700.0
2009-09-08 12:40:00,7.3,7.31,7.3,7.31,72300.0,6.3512,6.3599,6.3512,6.3599,72300.0
2009-09-08 12:50:00,7.3,7.31,7.29,7.29,78600.0,6.3512,6.3599,6.3425,6.3425,78600.0
2009-09-08 13:00:00,7.29,7.3,7.28,7.28,90800.0,6.3425,6.3512,6.3338,6.3338,90800.0
2009-09-08 13:10:00,7.28,7.29,7.27,7.29,69200.0,6.3338,6.3425,6.3251,6.3425,69200.0
2009-09-08 13:20:00,7.29,7.29,7.27,7.27,42700.0,6.3425,6.3425,6.3251,6.3251,42700.0
2009-09-08 13:30:00,7.27,7.28,7.26,7.26,86000.0,6.3251,6.3338,6.3164,6.3164,86000.0
2009-09-08 13:40:00,7.27,7.29,7.26,7.28,206700.0,6.3251,6.3425,6.3164,6.3338,206700.0
2009-09-08 13:50:00,7.29,7.29,7.28,7.29,41900.0,6.3425,6.3425,6.3338,6.3425,41900.0
2009-09-08 14:00:00,7.28,7.29,7.26,7.26,124000.0,6.3338,6.3425,6.3164,6.3164,124000.0
2009-09-08 14:10:00,7.27,7.27,7.25,7.27,138900.0,6.3251,6.3251,6.3077,6.3251,138900.0
2009-09-08 14:20:00,7.26,7.3,7.26,7.29,76700.0,6.3164,6.3512,6.3164,6.3425,76700.0
2009-09-08 14:30:00,7.3,7.3,7.29,7.29,64700.0,6.3512,6.3512,6.3425,6.3425,64700.0
2009-09-08 14:40:00,7.3,7.34,7.29,7.34,196200.0,6.3512,6.386,6.3425,6.386,196200.0
2009-09-08 14:50:00,7.34,7.38,7.33,7.36,451900.0,6.386,6.4208,6.3773,6.4034,451900.0
2009-09-08 15:00:00,7.36,7.38,7.34,7.34,170500.0,6.4034,6.4208,6.386,6.386,170500.0
2009-09-08 15:10:00,7.35,7.36,7.33,7.34,209400.0,6.3947,6.4034,6.3773,6.386,209400.0
2009-09-08 15:20:00,7.34,7.35,7.33,7.34,120100.0,6.386,6.3947,6.3773,6.386,120100.0
2009-09-08 15:30:00,7.34,7.37,7.33,7.33,164500.0,6.386,6.4121,6.3773,6.3773,164500.0
2009-09-08 15:40:00,7.34,7.34,7.3,7.3,285000.0,6.386,6.386,6.3512,6.3512,285000.0
2009-09-08 15:50:00,7.31,7.32,7.29,7.29,662600.0,6.3599,6.3686,6.3425,6.3425,662600.0
2009-09-09 09:30:00,7.27,7.33,7.2,7.22,303900.0,6.3251,6.3773,6.2642,6.2816,303900.0
2009-09-09 09:40:00,7.21,7.29,7.17,7.28,444000.0,6.2729,6.3425,6.2381,6.3338,444000.0
2009-09-09 09:50:00,7.27,7.38,7.27,7.29,438700.0,6.3251,6.4208,6.3251,6.3425,438700.0
2009-09-09 10:00:00,7.29,7.3,7.24,7.24,237900.0,6.3425,6.3512,6.299,6.299,237900.0
2009-09-09 10:10:00,7.24,7.31,7.23,7.3,331200.0,6.299,6.3599,6.2903,6.3512,331200.0
2009-09-09 10:20:00,7.3,7.31,7.23,7.24,173900.0,6.3512,6.3599,6.2903,6.299,173900.0
2009-09-09 10:30:00,7.25,7.32,7.25,7.31,162100.0,6.3077,6.3686,6.3077,6.3599,162100.0
2009-09-09 10:40:00,7.32,7.32,7.26,7.27,200900.0,6.3686,6.3686,6.3164,6.3251,200900.0
2009-09-09 10:50:00,7.26,7.27,7.26,7.27,63000.0,6.3164,6.3251,6.3164,6.3251,63000.0
2009-09-09 11:00:00,7.27,7.27,7.24,7.24,170400.0,6.3251,6.3251,6.299,6.299,170400.0
2009-09-09 11:10:00,7.24,7.25,7.23,7.25,131400.0,6.299,6.3077,6.2903,6.3077,131400.0
2009-09-09 11:20:00,7.25,7.29,7.24,7.29,240500.0,6.3077,6.3425,6.299,6.3425,240500.0
2009-09-09 11:30:00,7.29,7.31,7.28,7.31,278600.0,6.3425,6.3599,6.3338,6.3599,278600.0
2009-09-09 11:40:00,7.31,7.31,7.28,7.28,174900.0,6.3599,6.3599,6.3338,6.3338,174900.0
2009-09-09 11:50:00,7.28,7.29,7.26,7.28,186400.0,6.3338,6.3425,6.3164,6.3338,186400.0
2009-09-09 12:00:00,7.28,7.28,7.27,7.28,42900.0,6.3338,6.3338,6.3251,6.3338,42900.0
2009-09-09 12:10:00,7.28,7.28,7.26,7.26,65600.0,6.3338,6.3338,6.3164,6.3164,65600.0
2009-09-09 12:20:00,7.27,7.32,7.26,7.32,374000.0,6.3251,6.3686,6.3164,6.3686,374000.0
2009-09-09 12:30:00,7.31,7.38,7.31,7.38,151600.0,6.3599,6.4208,6.3599,6.4208,151600.0
2009-09-09 12:40:00,7.37,7.4,7.37,7.4,171800.0,6.4121,6.4382,6.4121,6.4382,171800.0
2009-09-09 12:50:00,7.4,7.43,7.4,7.43,273500.0,6.4382,6.4643,6.4382,6.4643,273500.0
2009-09-09 13:00:00,7.43,7.45,7.41,7.43,251200.0,6.4643,6.4817,6.4469,6.4643,251200.0
2009-09-09 13:10:00,7.43,7.45,7.43,7.45,202300.0,6.4643,6.4817,6.4643,6.4817,202300.0
2009-09-09 13:20:00,7.44,7.48,7.44,7.47,448500.0,6.473,6.5078,6.473,6.4991,448500.0
2009-09-09 13:30:00,7.47,7.5,7.46,7.47,215900.0,6.4991,6.5252,6.4904,6.4991,215900.0
2009-09-09 13:40:00,7.47,7.47,7.43,7.44,168900.0,6.4991,6.4991,6.4643,6.473,168900.0
2009-09-09 13:50:00,7.43,7.44,7.42,7.42,98500.0,6.4643,6.473,6.4556,6.4556,98500.0
2009-09-09 14:00:00,7.42,7.45,7.39,7.4,210000.0,6.4556,6.4817,6.4295,6.4382,210000.0
2009-09-09 14:10:00,7.4,7.41,7.36,7.37,186300.0,6.4382,6.4469,6.4034,6.4121,186300.0
2009-09-09 14:20:00,7.36,7.37,7.33,7.35,241900.0,6.4034,6.4121,6.3773,6.3947,241900.0
2009-09-09 14:30:00,7.34,7.35,7.34,7.35,207200.0,6.386,6.3947,6.386,6.3947,207200.0
2009-09-09 14:40:00,7.35,7.35,7.3,7.31,180400.0,6.3947,6.3947,6.3512,6.3599,180400.0
2009-09-09 14:50:00,7.31,7.31,7.27,7.29,263400.0,6.3599,6.3599,6.3251,6.3425,263400.0
2009-09-09 15:00:00,7.29,7.3,7.28,7.28,194800.0,6.3425,6.3512,6.3338,6.3338,194800.0
2009-09-09 15:10:00,7.29,7.31,7.27,7.28,379300.0,6.3425,6.3599,6.3251,6.3338,379300.0
2009-09-09 15:20:00,7.27,7.28,7.23,7.23,366900.0,6.3251,6.3338,6.2903,6.2903,366900.0
2009-09-09 15:30:00,7.23,7.31,7.23,7.3,212400.0,6.2903,6.3599,6.2903,6.3512,212400.0
2009-09-09 15:40:00,7.31,7.34,7.3,7.34,247300.0,6.3599,6.386,6.3512,6.386,247300.0
2009-09-09 15:50:00,7.33,7.34,7.32,7.33,298700.0,6.3773,6.386,6.3686,6.3773,298700.0
2009-09-10 09:30:00,7.59,7.93,7.59,7.89,1932300.0,6.6035,6.8993,6.6035,6.8645,1932300.0
2009-09-10 09:40:00,7.89,8.04,7.87,7.95,2508800.0,6.8645,6.995,6.8471,6.9167,2508800.0
2009-09-10 09:50:00,7.95,7.98,7.9,7.92,1778100.0,6.9167,6.9428,6.8732,6.8906,1778100.0
2009-09-10 10:00:00,7.93,8.0,7.91,7.99,1835900.0,6.8993,6.9602,6.8819,6.9515,1835900.0
2009-09-10 10:10:00,8.0,8.0,7.96,7.99,591900.0,6.9602,6.9602,6.9254,6.9515,591900.0
2009-09-10 10:20:00,7.99,8.02,7.91,7.93,1542000.0,6.9515,6.9776,6.8819,6.8993,1542000.0
2009-09-10 10:30:00,7.94,7.98,7.92,7.96,787300.0,6.908,6.9428,6.8906,6.9254,787300.0
2009-09-10 10:40:00,7.96,8.0,7.94,8.0,1550200.0,6.9254,6.9602,6.908,6.9602,1550200.0
2009-09-10 10:50:00,8.0,8.08,7.99,8.05,1034300.0,6.9602,7.0298,6.9515,7.0037,1034300.0
2009-09-10 11:00:00,8.05,8.09,8.02,8.07,596600.0,7.0037,7.0385,6.9776,7.0211,596600.0
2009-09-10 11:10:00,8.07,8.2,8.03,8.12,1724800.0,7.0211,7.1342,6.9863,7.0646,1724800.0
2009-09-10 11:20:00,8.12,8.22,8.12,8.21,756600.0,7.0646,7.1516,7.0646,7.1429,756600.0
2009-09-10 11:30:00,8.2,8.25,8.16,8.19,884500.0,7.1342,7.1777,7.0994,7.1255,884500.0
2009-09-10 11:40:00,8.19,8.2,8.03,8.06,980000.0,7.1255,7.1342,6.9863,7.0124,980000.0
2009-09-10 11:50:00,8.06,8.1,8.0,8.04,585200.0,7.0124,7.0472,6.9602,6.995,585200.0
2009-09-10 12:00:00,8.04,8.09,8.01,8.05,368500.0,6.995,7.0385,6.9689,7.0037,368500.0
2009-09-10 12:10:00,8.04,8.06,8.01,8.01,140500.0,6.995,7.0124,6.9689,6.9689,140500.0
2009-09-10 12:20:00,8.02,8.09,8.01,8.06,314500.0,6.9776,7.0385,6.9689,7.0124,314500.0
2009-09-10 12:30:00,8.06,8.07,8.03,8.05,325000.0,7.0124,7.0211,6.9863,7.0037,325000.0
2009-09-10 12:40:00,8.04,8.06,8.03,8.03,127000.0,6.995,7.0124,6.9863,6.9863,127000.0
2009-09-10 12:50:00,8.03,8.04,8.02,8.03,331000.0,6.9863,6.995,6.9776,6.9863,331000.0
2009-09-10 13:00:00,8.03,8.04,8.01,8.03,237100.0,6.9863,6.995,6.9689,6.9863,237100.0
2009-09-10 13:10:00,8.03,8.04,8.0,8.0,235900.0,6.9863,6.995,6.9602,6.9602,235900.0
2009-09-10 13:20:00,8.0,8.04,8.0,8.03,506400.0,6.9602,6.995,6.9602,6.9863,506400.0
2009-09-10 13:30:00,8.03,8.1,8.03,8.08,421700.0,6.9863,7.0472,6.9863,7.0298,421700.0
2009-09-10 13:40:00,8.09,8.18,8.08,8.18,637700.0,7.0385,7.1168,7.0298,7.1168,637700.0
2009-09-10 13:50:00,8.18,8.21,8.15,8.17,541300.0,7.1168,7.1429,7.0907,7.1081,541300.0
2009-09-10 14:00:00,8.17,8.18,8.1,8.15,329500.0,7.1081,7.1168,7.0472,7.0907,329500.0
2009-09-10 14:10:00,8.15,8.15,8.12,8.13,215300.0,7.0907,7.0907,7.0646,7.0733,215300.0
2009-09-10 14:20:00,8.13,8.15,8.12,8.13,178500.0,7.0733,7.0907,7.0646,7.0733,178500.0
2009-09-10 14:30:00,8.13,8.14,8.12,8.13,311700.0,7.0733,7.082,7.0646,7.0733,311700.0
2009-09-10 14:40:00,8.13,8.14,8.08,8.1,437700.0,7.0733,7.082,7.0298,7.0472,437700.0
2009-09-10 14:50:00,8.1,8.13,8.09,8.1,237900.0,7.0472,7.0733,7.0385,7.0472,237900.0
2009-09-10 15:00:00,8.1,8.12,8.09,8.1,419200.0,7.0472,7.0646,7.0385,7.0472,419200.0
2009-09-10 15:10:00,8.1,8.14,8.1,8.14,516800.0,7.0472,7.082,7.0472,7.082,516800.0
2009-09-10 15:20:00,8.14,8.14,8.1,8.13,848800.0,7.082,7.082,7.0472,7.0733,848800.0
2009-09-10 15:30:00,8.14,8.14,8.06,8.06,717200.0,7.082,7.082,7.0124,7.0124,717200.0
2009-09-10 15:40:00,8.07,8.09,8.06,8.07,1093800.0,7.0211,7.0385,7.0124,7.0211,1093800.0
2009-09-10 15:50:00,8.07,8.09,8.06,8.07,1160800.0,7.0211,7.0385,7.0124,7.0211,1160800.0
2009-09-11 09:30:00,8.11,8.25,8.1,8.23,1145000.0,7.0559,7.1777,7.0472,7.1603,1145000.0
2009-09-11 09:40:00,8.23,8.29,8.14,8.28,1185100.0,7.1603,7.2125,7.082,7.2038,1185100.0
2009-09-11 09:50:00,8.28,8.49,8.28,8.46,1210100.0,7.2038,7.3865,7.2038,7.3604,1210100.0
2009-09-11 10:00:00,8.46,8.52,8.4,8.42,1130300.0,7.3604,7.4126,7.3082,7.3256,1130300.0
2009-09-11 10:10:00,8.42,8.42,8.25,8.29,566800.0,7.3256,7.3256,7.1777,7.2125,566800.0
2009-09-11 10:20:00,8.29,8.32,8.26,8.27,354800.0,7.2125,7.2386,7.1864,7.1951,354800.0
2009-09-11 10:30:00,8.27,8.34,8.26,8.3,370900.0,7.1951,7.256,7.1864,7.2212,370900.0
2009-09-11 10:40:00,8.3,8.32,8.28,8.28,171900.0,7.2212,7.2386,7.2038,7.2038,171900.0
2009-09-11 10:50:00,8.28,8.3,8.27,8.3,160600.0,7.2038,7.2212,7.1951,7.2212,160600.0
2009-09-11 11:00:00,8.3,8.32,8.26,8.26,728400.0,7.2212,7.2386,7.1864,7.1864,728400.0
2009-09-11 11:10:00,8.26,8.27,8.2,8.23,755800.0,7.1864,7.1951,7.1342,7.1603,755800.0
2009-09-11 11:20:00,8.23,8.28,8.23,8.24,375100.0,7.1603,7.2038,7.1603,7.169,375100.0
2009-09-11 11:30:00,8.24,8.26,8.22,8.22,138100.0,7.169,7.1864,7.1516,7.1516,138100.0
2009-09-11 11:40:00,8.22,8.24,8.18,8.18,290900.0,7.1516,7.169,7.1168,7.1168,290900.0
2009-09-11 11:50:00,8.19,8.2,8.17,8.18,109700.0,7.1255,7.1342,7.1081,7.1168,109700.0
2009-09-11 12:00:00,8.18,8.25,8.18,8.23,308500.0,7.1168,7.1777,7.1168,7.1603,308500.0
2009-09-11 12:10:00,8.24,8.26,8.23,8.25,181500.0,7.169,7.1864,7.1603,7.1777,181500.0
2009-09-11 12:20:00,8.25,8.26,8.21,8.21,279700.0,7.1777,7.1864,7.1429,7.1429,279700.0
2009-09-11 12:30:00,8.22,8.22,8.09,8.1,519400.0,7.1516,7.1516,7.0385,7.0472,519400.0
2009-09-11 12:40:00,8.1,8.1,8.04,8.04,345200.0,7.0472,7.0472,6.995,6.995,345200.0
2009-09-11 12:50:00,8.05,8.08,8.04,8.06,248300.0,7.0037,7.0298,6.995,7.0124,248300.0
2009-09-11 13:00:00,8.07,8.1,8.06,8.08,222100.0,7.0211,7.0472,7.0124,7.0298,222100.0
2009-09-11 13:10:00,8.09,8.09,8.08,8.08,208400.0,7.0385,7.0385,7.0298,7.0298,208400.0
2009-09-11 13:20:00,8.09,8.09,8.08,8.09,59400.0,7.0385,7.0385,7.0298,7.0385,59400.0
2009-09-11 13:30:00,8.08,8.09,8.08,8.09,206500.0,7.0298,7.0385,7.0298,7.0385,206500.0
2009-09-11 13:40:00,8.09,8.09,8.07,8.07,64800.0,7.0385,7.0385,7.0211,7.0211,64800.0
2009-09-11 13:50:00,8.08,8.08,8.05,8.05,522500.0,7.0298,7.0298,7.0037,7.0037,522500.0
2009-09-11 14:00:00,8.05,8.05,8.01,8.02,376800.0,7.0037,7.0037,6.9689,6.9776,376800.0
2009-09-11 14:10:00,8.03,8.03,8.0,8.01,248400.0,6.9863,6.9863,6.9602,6.9689,248400.0
2009-09-11 14:20:00,8.0,8.04,7.98,8.04,586300.0,6.9602,6.995,6.9428,6.995,586300.0
2009-09-11 14:30:00,8.04,8.11,8.04,8.08,338800.0,6.995,7.0559,6.995,7.0298,338800.0
2009-09-11 14:40:00,8.07,8.08,8.07,8.07,65600.0,7.0211,7.0298,7.0211,7.0211,65600.0
2009-09-11 14:50:00,8.08,8.08,8.05,8.07,173000.0,7.0298,7.0298,7.0037,7.0211,173000.0
2009-09-11 15:00:00,8.07,8.08,8.06,8.08,91400.0,7.0211,7.0298,7.0124,7.0298,91400.0
2009-09-11 15:10:00,8.08,8.08,8.07,8.08,44100.0,7.0298,7.0298,7.0211,7.0298,44100.0
2009-09-11 15:20:00,8.07,8.13,8.06,8.13,324500.0,7.0211,7.0733,7.0124,7.0733,324500.0
2009-09-11 15:30:00,8.13,8.17,8.11,8.13,363500.0,7.0733,7.1081,7.0559,7.0733,363500.0
2009-09-11 15:40:00,8.13,8.13,8.09,8.09,251400.0,7.0733,7.0733,7.0385,7.0385,251400.0
2009-09-11 15:50:00,8.09,8.1,8.06,8.06,493000.0,7.0385,7.0472,7.0124,7.0124,493000.0
2009-09-14 09:30:00,8.07,8.09,7.97,8.02,468400.0,7.0211,7.0385,6.9341,6.9776,468400.0
2009-09-14 09:40:00,8.02,8.07,7.99,7.99,572800.0,6.9776,7.0211,6.9515,6.9515,572800.0
2009-09-14 09:50:00,7.99,8.02,7.94,8.01,399900.0,6.9515,6.9776,6.908,6.9689,399900.0
2009-09-14 10:00:00,8.01,8.08,7.97,8.08,359100.0,6.9689,7.0298,6.9341,7.0298,359100.0
2009-09-14 10:10:00,8.07,8.31,8.06,8.21,1113900.0,7.0211,7.2299,7.0124,7.1429,1113900.0
2009-09-14 10:20:00,8.21,8.26,8.18,8.21,545800.0,7.1429,7.1864,7.1168,7.1429,545800.0
2009-09-14 10:30:00,8.21,8.25,8.18,8.23,216300.0,7.1429,7.1777,7.1168,7.1603,216300.0
2009-09-14 10:40:00,8.23,8.25,8.19,8.22,295300.0,7.1603,7.1777,7.1255,7.1516,295300.0
2009-09-14 10:50:00,8.21,8.3,8.2,8.3,681700.0,7.1429,7.2212,7.1342,7.2212,681700.0
2009-09-14 11:00:00,8.3,8.36,8.28,8.34,618000.0,7.2212,7.2734,7.2038,7.256,618000.0
2009-09-14 11:10:00,8.34,8.4,8.33,8.39,805900.0,7.256,7.3082,7.2473,7.2995,805900.0
2009-09-14 11:20:00,8.4,8.41,8.34,8.35,390000.0,7.3082,7.3169,7.256,7.2647,390000.0
2009-09-14 11:30:00,8.35,8.38,8.34,8.37,283600.0,7.2647,7.2908,7.256,7.2821,283600.0
2009-09-14 11:40:00,8.37,8.38,8.31,8.31,349000.0,7.2821,7.2908,7.2299,7.2299,349000.0
2009-09-14 11:50:00,8.31,8.35,8.26,8.27,443300.0,7.2299,7.2647,7.1864,7.1951,443300.0
2009-09-14 12:00:00,8.26,8.32,8.26,8.31,199300.0,7.1864,7.2386,7.1864,7.2299,199300.0
2009-09-14 12:10:00,8.3,8.34,8.3,8.33,172700.0,7.2212,7.256,7.2212,7.2473,172700.0
2009-09-14 12:20:00,8.33,8.38,8.33,8.35,192100.0,7.2473,7.2908,7.2473,7.2647,192100.0
2009-09-14 12:30:00,8.35,8.36,8.33,8.34,117000.0,7.2647,7.2734,7.2473,7.256,117000.0
2009-09-14 12:40:00,8.34,8.36,8.33,8.35,234800.0,7.256,7.2734,7.2473,7.2647,234800.0
2009-09-14 12:50:00,8.35,8.4,8.35,8.4,233500.0,7.2647,7.3082,7.2647,7.3082,233500.0
2009-09-14 13:00:00,8.39,8.44,8.38,8.44,398900.0,7.2995,7.343,7.2908,7.343,398900.0
2009-09-14 13:10:00,8.43,8.47,8.41,8.44,302500.0,7.3343,7.3691,7.3169,7.343,302500.0
2009-09-14 13:20:00,8.45,8.45,8.44,8.45,164600.0,7.3517,7.3517,7.343,7.3517,164600.0
2009-09-14 13:30:00,8.44,8.49,8.44,8.48,371300.0,7.343,7.3865,7.343,7.3778,371300.0
2009-09-14 13:40:00,8.47,8.56,8.47,8.5,1270200.0,7.3691,7.4474,7.3691,7.3952,1270200.0
2009-09-14 13:50:00,8.5,8.55,8.48,8.51,1220800.0,7.3952,7.4387,7.3778,7.4039,1220800.0
2009-09-14 14:00:00,8.52,8.58,8.5,8.58,420200.0,7.4126,7.4648,7.3952,7.4648,420200.0
2009-09-14 14:10:00,8.59,8.61,8.52,8.55,590800.0,7.4735,7.4909,7.4126,7.4387,590800.0
2009-09-14 14:20:00,8.56,8.59,8.53,8.55,312500.0,7.4474,7.4735,7.4213,7.4387,312500.0
2009-09-14 14:30:00,8.56,8.56,8.52,8.52,563500.0,7.4474,7.4474,7.4126,7.4126,563500.0
2009-09-14 14:40:00,8.54,8.58,8.52,8.56,264800.0,7.43,7.4648,7.4126,7.4474,264800.0
2009-09-14 14:50:00,8.56,8.57,8.54,8.57,274000.0,7.4474,7.4561,7.43,7.4561,274000.0
2009-09-14 15:00:00,8.56,8.6,8.55,8.59,276700.0,7.4474,7.4822,7.4387,7.4735,276700.0
2009-09-14 15:10:00,8.6,8.68,8.59,8.67,410500.0,7.4822,7.5518,7.4735,7.5431,410500.0
2009-09-14 15:20:00,8.68,8.73,8.64,8.66,843700.0,7.5518,7.5953,7.517,7.5344,843700.0
2009-09-14 15:30:00,8.66,8.67,8.6,8.61,326400.0,7.5344,7.5431,7.4822,7.4909,326400.0
2009-09-14 15:40:00,8.62,8.65,8.6,8.6,717500.0,7.4996,7.5257,7.4822,7.4822,717500.0
2009-09-14 15:50:00,8.6,8.62,8.59,8.61,1630100.0,7.4822,7.4996,7.4735,7.4909,1630100.0
2009-09-15 09:30:00,8.63,9.0,8.63,8.99,1433500.0,7.5083,7.8302,7.5083,7.8215,1433500.0
2009-09-15 09:40:00,8.99,9.1,8.97,8.99,2733700.0,7.8215,7.9172,7.8041,7.8215,2733700.0
2009-09-15 09:50:00,8.99,9.08,8.99,9.07,1023600.0,7.8215,7.8998,7.8215,7.8911,1023600.0
2009-09-15 10:00:00,9.07,9.08,8.91,9.0,725200.0,7.8911,7.8998,7.7519,7.8302,725200.0
2009-09-15 10:10:00,8.99,9.03,8.98,9.01,686100.0,7.8215,7.8563,7.8128,7.8389,686100.0
2009-09-15 10:20:00,9.01,9.02,8.96,9.0,1034700.0,7.8389,7.8476,7.7954,7.8302,1034700.0
2009-09-15 10:30:00,9.0,9.03,8.99,9.01,428900.0,7.8302,7.8563,7.8215,7.8389,428900.0
2009-09-15 10:40:00,9.01,9.05,9.0,9.02,461200.0,7.8389,7.8737,7.8302,7.8476,461200.0
2009-09-15 10:50:00,9.03,9.03,8.98,9.0,468400.0,7.8563,7.8563,7.8128,7.8302,468400.0
2009-09-15 11:00:00,9.0,9.04,8.99,9.03,284000.0,7.8302,7.865,7.8215,7.8563,284000.0
2009-09-15 11:10:00,9.03,9.04,9.0,9.01,237800.0,7.8563,7.865,7.8302,7.8389,237800.0
2009-09-15 11:20:00,9.01,9.04,9.0,9.02,248200.0,7.8389,7.865,7.8302,7.8476,248200.0
2009-09-15 11:30:00,9.03,9.08,9.02,9.04,862900.0,7.8563,7.8998,7.8476,7.865,862900.0
2009-09-15 11:40:00,9.04,9.08,9.04,9.08,555100.0,7.865,7.8998,7.865,7.8998,555100.0
2009-09-15 11:50:00,9.07,9.17,9.07,9.14,797500.0,7.8911,7.9781,7.8911,7.952,797500.0
2009-09-15 12:00:00,9.14,9.18,9.1,9.17,736200.0,7.952,7.9868,7.9172,7.9781,736200.0
2009-09-15 12:10:00,9.17,9.24,9.16,9.21,710500.0,7.9781,8.039,7.9694,8.0129,710500.0
2009-09-15 12:20:00,9.21,9.24,9.19,9.19,593500.0,8.0129,8.039,7.9955,7.9955,593500.0
2009-09-15 12:30:00,9.19,9.22,9.19,9.22,310900.0,7.9955,8.0216,7.9955,8.0216,310900.0
2009-09-15 12:40:00,9.22,9.23,9.2,9.21,255100.0,8.0216,8.0303,8.0042,8.0129,255100.0
2009-09-15 12:50:00,9.22,9.25,9.21,9.24,566200.0,8.0216,8.0477,8.0129,8.039,566200.0
2009-09-15 13:00:00,9.23,9.29,9.22,9.28,745400.0,8.0303,8.0825,8.0216,8.0738,745400.0
2009-09-15 13:10:00,9.29,9.32,9.26,9.29,767800.0,8.0825,8.1086,8.0564,8.0825,767800.0
2009-09-15 13:20:00,9.29,9.31,9.27,9.29,744400.0,8.0825,8.0999,8.0651,8.0825,744400.0
2009-09-15 13:30:00,9.29,9.3,9.24,9.28,611900.0,8.0825,8.0912,8.039,8.0738,611900.0
2009-09-15 13:40:00,9.27,9.28,9.26,9.28,177700.0,8.0651,8.0738,8.0564,8.0738,177700.0
2009-09-15 13:50:00,9.28,9.31,9.26,9.3,261300.0,8.0738,8.0999,8.0564,8.0912,261300.0
2009-09-15 14:00:00,9.3,9.35,9.29,9.32,1092500.0,8.0912,8.1347,8.0825,8.1086,1092500.0
2009-09-15 14:10:00,9.32,9.34,9.31,9.34,428200.0,8.1086,8.126,8.0999,8.126,428200.0
2009-09-15 14:20:00,9.34,9.38,9.32,9.35,895100.0,8.126,8.1608,8.1086,8.1347,895100.0
2009-09-15 14:30:00,9.36,9.37,9.18,9.22,644000.0,8.1434,8.1521,7.9868,8.0216,644000.0
2009-09-15 14:40:00,9.22,9.23,9.12,9.16,503100.0,8.0216,8.0303,7.9346,7.9694,503100.0
2009-09-15 14:50:00,9.15,9.17,9.1,9.15,449100.0,7.9607,7.9781,7.9172,7.9607,449100.0
2009-09-15 15:00:00,9.14,9.18,9.13,9.18,870200.0,7.952,7.9868,7.9433,7.9868,870200.0
2009-09-15 15:10:00,9.18,9.2,9.14,9.16,400400.0,7.9868,8.0042,7.952,7.9694,400400.0
2009-09-15 15:20:00,9.17,9.23,9.15,9.16,557900.0,7.9781,8.0303,7.9607,7.9694,557900.0
2009-09-15 15:30:00,9.15,9.17,9.11,9.15,828100.0,7.9607,7.9781,7.9259,7.9607,828100.0
2009-09-15 15:40:00,9.16,9.16,9.14,9.16,644200.0,7.9694,7.9694,7.952,7.9694,644200.0
2009-09-15 15:50:00,9.16,9.16,9.1,9.14,1668400.0,7.9694,7.9694,7.9172,7.952,1668400.0
2009-09-16 09:30:00,9.3,9.39,9.12,9.17,1027200.0,8.0912,8.1695,7.9346,7.9781,1027200.0
2009-09-16 09:40:00,9.16,9.22,9.02,9.05,921400.0,7.9694,8.0216,7.8476,7.8737,921400.0
2009-09-16 09:50:00,9.06,9.25,9.05,9.24,892200.0,7.8824,8.0477,7.8737,8.039,892200.0
2009-09-16 10:00:00,9.25,9.31,9.2,9.27,842000.0,8.0477,8.0999,8.0042,8.0651,842000.0
2009-09-16 10:10:00,9.27,9.3,9.24,9.29,498500.0,8.0651,8.0912,8.039,8.0825,498500.0
2009-09-16 10:20:00,9.28,9.3,9.23,9.27,466900.0,8.0738,8.0912,8.0303,8.0651,466900.0
2009-09-16 10:30:00,9.27,9.29,9.23,9.25,178900.0,8.0651,8.0825,8.0303,8.0477,178900.0
2009-09-16 10:40:00,9.25,9.33,9.24,9.32,190700.0,8.0477,8.1173,8.039,8.1086,190700.0
2009-09-16 10:50:00,9.32,9.4,9.3,9.34,304600.0,8.1086,8.1782,8.0912,8.126,304600.0
2009-09-16 11:00:00,9.33,9.46,9.33,9.42,337300.0,8.1173,8.2304,8.1173,8.1956,337300.0
2009-09-16 11:10:00,9.42,9.58,9.41,9.56,903600.0,8.1956,8.3348,8.1869,8.3174,903600.0
2009-09-16 11:20:00,9.55,9.58,9.51,9.52,865000.0,8.3087,8.3348,8.2739,8.2826,865000.0
2009-09-16 11:30:00,9.53,9.64,9.52,9.6,1201200.0,8.2913,8.387,8.2826,8.3522,1201200.0
2009-09-16 11:40:00,9.61,9.75,9.6,9.72,955600.0,8.3609,8.4827,8.3522,8.4566,955600.0
2009-09-16 11:50:00,9.72,9.79,9.71,9.79,954900.0,8.4566,8.5175,8.4479,8.5175,954900.0
2009-09-16 12:00:00,9.79,9.8,9.67,9.69,855400.0,8.5175,8.5262,8.4131,8.4305,855400.0
2009-09-16 12:10:00,9.67,9.77,9.66,9.77,437800.0,8.4131,8.5001,8.4044,8.5001,437800.0
2009-09-16 12:20:00,9.76,9.77,9.72,9.72,358500.0,8.4914,8.5001,8.4566,8.4566,358500.0
2009-09-16 12:30:00,9.73,9.76,9.71,9.76,427700.0,8.4653,8.4914,8.4479,8.4914,427700.0
2009-09-16 12:40:00,9.76,9.76,9.74,9.75,174200.0,8.4914,8.4914,8.474,8.4827,174200.0
2009-09-16 12:50:00,9.76,9.8,9.75,9.79,463600.0,8.4914,8.5262,8.4827,8.5175,463600.0
2009-09-16 13:00:00,9.79,9.83,9.78,9.82,488000.0,8.5175,8.5523,8.5088,8.5436,488000.0
2009-09-16 13:10:00,9.82,9.84,9.79,9.81,357700.0,8.5436,8.561,8.5175,8.5349,357700.0
2009-09-16 13:20:00,9.81,9.83,9.8,9.8,178900.0,8.5349,8.5523,8.5262,8.5262,178900.0
2009-09-16 13:30:00,9.8,9.82,9.76,9.77,396500.0,8.5262,8.5436,8.4914,8.5001,396500.0
2009-09-16 13:40:00,9.76,9.77,9.63,9.64,429800.0,8.4914,8.5001,8.3783,8.387,429800.0
2009-09-16 13:50:00,9.63,9.63,9.52,9.55,685300.0,8.3783,8.3783,8.2826,8.3087,685300.0
2009-09-16 14:00:00,9.55,9.64,9.52,9.59,621100.0,8.3087,8.387,8.2826,8.3435,621100.0
2009-09-16 14:10:00,9.59,9.63,9.54,9.62,198600.0,8.3435,8.3783,8.3,8.3696,198600.0
2009-09-16 14:20:00,9.63,9.63,9.51,9.53,377200.0,8.3783,8.3783,8.2739,8.2913,377200.0
2009-09-16 14:30:00,9.53,9.54,9.45,9.49,605200.0,8.2913,8.3,8.2217,8.2565,605200.0
2009-09-16 14:40:00,9.49,9.51,9.38,9.42,596300.0,8.2565,8.2739,8.1608,8.1956,596300.0
2009-09-16 14:50:00,9.43,9.46,9.37,9.38,534900.0,8.2043,8.2304,8.1521,8.1608,534900.0
2009-09-16 15:00:00,9.39,9.44,9.35,9.43,528000.0,8.1695,8.213,8.1347,8.2043,528000.0
2009-09-16 15:10:00,9.44,9.48,9.39,9.47,273400.0,8.213,8.2478,8.1695,8.2391,273400.0
2009-09-16 15:20:00,9.48,9.49,9.38,9.44,766400.0,8.2478,8.2565,8.1608,8.213,766400.0
2009-09-16 15:30:00,9.45,9.45,9.37,9.41,703400.0,8.2217,8.2217,8.1521,8.1869,703400.0
2009-09-16 15:40:00,9.41,9.43,9.38,9.4,545100.0,8.1869,8.2043,8.1608,8.1782,545100.0
2009-09-16 15:50:00,9.41,9.44,9.39,9.44,870000.0,8.1869,8.213,8.1695,8.213,870000.0
2009-09-17 09:30:00,9.66,9.78,9.45,9.54,1753400.0,8.4044,8.5088,8.2217,8.3,1753400.0
2009-09-17 09:40:00,9.55,9.64,9.48,9.58,935800.0,8.3087,8.387,8.2478,8.3348,935800.0
2009-09-17 09:50:00,9.59,9.66,9.55,9.55,614200.0,8.3435,8.4044,8.3087,8.3087,614200.0
2009-09-17 10:00:00,9.56,9.58,9.42,9.43,830100.0,8.3174,8.3348,8.1956,8.2043,830100.0
2009-09-17 10:10:00,9.43,9.43,9.32,9.4,899200.0,8.2043,8.2043,8.1086,8.1782,899200.0
2009-09-17 10:20:00,9.4,9.47,9.36,9.44,485000.0,8.1782,8.2391,8.1434,8.213,485000.0
2009-09-17 10:30:00,9.44,9.45,9.4,9.42,438000.0,8.213,8.2217,8.1782,8.1956,438000.0
2009-09-17 10:40:00,9.41,9.42,9.34,9.36,460700.0,8.1869,8.1956,8.126,8.1434,460700.0
2009-09-17 10:50:00,9.36,9.37,9.3,9.31,306700.0,8.1434,8.1521,8.0912,8.0999,306700.0
2009-09-17 11:00:00,9.31,9.33,9.24,9.27,778900.0,8.0999,8.1173,8.039,8.0651,778900.0
2009-09-17 11:10:00,9.26,9.28,9.24,9.25,390300.0,8.0564,8.0738,8.039,8.0477,390300.0
2009-09-17 11:20:00,9.25,9.33,9.22,9.31,426100.0,8.0477,8.1173,8.0216,8.0999,426100.0
2009-09-17 11:30:00,9.31,9.33,9.3,9.32,357500.0,8.0999,8.1173,8.0912,8.1086,357500.0
2009-09-17 11:40:00,9.33,9.33,9.28,9.3,595800.0,8.1173,8.1173,8.0738,8.0912,595800.0
2009-09-17 11:50:00,9.31,9.31,9.25,9.29,339100.0,8.0999,8.0999,8.0477,8.0825,339100.0
2009-09-17 12:00:00,9.29,9.3,9.25,9.29,457800.0,8.0825,8.0912,8.0477,8.0825,457800.0
2009-09-17 12:10:00,9.29,9.3,9.15,9.15,765000.0,8.0825,8.0912,7.9607,7.9607,765000.0
2009-09-17 12:20:00,9.15,9.21,9.13,9.21,306800.0,7.9607,8.0129,7.9433,8.0129,306800.0
2009-09-17 12:30:00,9.2,9.21,9.14,9.17,796500.0,8.0042,8.0129,7.952,7.9781,796500.0
2009-09-17 12:40:00,9.18,9.19,9.07,9.08,518000.0,7.9868,7.9955,7.8911,7.8998,518000.0
2009-09-17 12:50:00,9.09,9.14,9.06,9.09,223000.0,7.9085,7.952,7.8824,7.9085,223000.0
2009-09-17 13:00:00,9.09,9.1,9.06,9.08,272000.0,7.9085,7.9172,7.8824,7.8998,272000.0
2009-09-17 13:10:00,9.08,9.15,9.07,9.08,349900.0,7.8998,7.9607,7.8911,7.8998,349900.0
2009-09-17 13:20:00,9.08,9.09,8.99,9.0,548000.0,7.8998,7.9085,7.8215,7.8302,548000.0
2009-09-17 13:30:00,8.99,9.03,8.94,9.03,402400.0,7.8215,7.8563,7.778,7.8563,402400.0
2009-09-17 13:40:00,9.03,9.08,9.01,9.07,240600.0,7.8563,7.8998,7.8389,7.8911,240600.0
2009-09-17 13:50:00,9.06,9.18,9.06,9.17,362000.0,7.8824,7.9868,7.8824,7.9781,362000.0
2009-09-17 14:00:00,9.16,9.22,9.15,9.21,564200.0,7.9694,8.0216,7.9607,8.0129,564200.0
2009-09-17 14:10:00,9.2,9.23,9.14,9.15,615800.0,8.0042,8.0303,7.952,7.9607,615800.0
2009-09-17 14:20:00,9.15,9.15,9.1,9.11,344100.0,7.9607,7.9607,7.9172,7.9259,344100.0
2009-09-17 14:30:00,9.12,9.15,9.11,9.12,251600.0,7.9346,7.9607,7.9259,7.9346,251600.0
2009-09-17 14:40:00,9.13,9.19,9.12,9.17,354400.0,7.9433,7.9955,7.9346,7.9781,354400.0
2009-09-17 14:50:00,9.16,9.22,9.12,9.14,337500.0,7.9694,8.0216,7.9346,7.952,337500.0
2009-09-17 15:00:00,9.13,9.17,9.13,9.17,171600.0,7.9433,7.9781,7.9433,7.9781,171600.0
2009-09-17 15:10:00,9.17,9.21,9.16,9.19,257700.0,7.9781,8.0129,7.9694,7.9955,257700.0
2009-09-17 15:20:00,9.2,9.23,9.18,9.19,270600.0,8.0042,8.0303,7.9868,7.9955,270600.0
2009-09-17 15:30:00,9.19,9.19,9.15,9.18,389600.0,7.9955,7.9955,7.9607,7.9868,389600.0
2009-09-17 15:40:00,9.18,9.2,9.13,9.14,680600.0,7.9868,8.0042,7.9433,7.952,680600.0
2009-09-17 15:50:00,9.14,9.16,9.11,9.16,629500.0,7.952,7.9694,7.9259,7.9694,629500.0
2009-09-18 09:30:00,9.14,9.23,8.98,9.02,677500.0,7.952,8.0303,7.8128,7.8476,677500.0
2009-09-18 09:40:00,9.02,9.05,8.92,8.92,533900.0,7.8476,7.8737,7.7606,7.7606,533900.0
2009-09-18 09:50:00,8.93,8.93,8.67,8.71,1543000.0,7.7693,7.7693,7.5431,7.5779,1543000.0
2009-09-18 10:00:00,8.71,8.77,8.66,8.73,705800.0,7.5779,7.6301,7.5344,7.5953,705800.0
2009-09-18 10:10:00,8.73,8.77,8.73,8.76,420100.0,7.5953,7.6301,7.5953,7.6214,420100.0
2009-09-18 10:20:00,8.76,8.8,8.7,8.74,563500.0,7.6214,7.6562,7.5692,7.604,563500.0
2009-09-18 10:30:00,8.74,8.79,8.74,8.77,393600.0,7.604,7.6475,7.604,7.6301,393600.0
2009-09-18 10:40:00,8.77,8.83,8.76,8.82,392700.0,7.6301,7.6823,7.6214,7.6736,392700.0
2009-09-18 10:50:00,8.83,8.88,8.78,8.85,287900.0,7.6823,7.7258,7.6388,7.6997,287900.0
2009-09-18 11:00:00,8.86,8.88,8.81,8.83,370600.0,7.7084,7.7258,7.6649,7.6823,370600.0
2009-09-18 11:10:00,8.82,8.85,8.8,8.83,261600.0,7.6736,7.6997,7.6562,7.6823,261600.0
2009-09-18 11:20:00,8.81,8.85,8.78,8.78,244700.0,7.6649,7.6997,7.6388,7.6388,244700.0
2009-09-18 11:30:00,8.8,8.8,8.69,8.74,378500.0,7.6562,7.6562,7.5605,7.604,378500.0
2009-09-18 11:40:00,8.74,8.79,8.73,8.78,154400.0,7.604,7.6475,7.5953,7.6388,154400.0
2009-09-18 11:50:00,8.78,8.8,8.77,8.78,115800.0,7.6388,7.6562,7.6301,7.6388,115800.0
2009-09-18 12:00:00,8.79,8.8,8.75,8.79,124500.0,7.6475,7.6562,7.6127,7.6475,124500.0
2009-09-18 12:10:00,8.79,8.8,8.78,8.78,66000.0,7.6475,7.6562,7.6388,7.6388,66000.0
2009-09-18 12:20:00,8.79,8.79,8.75,8.79,132500.0,7.6475,7.6475,7.6127,7.6475,132500.0
2009-09-18 12:30:00,8.79,8.84,8.78,8.84,239400.0,7.6475,7.691,7.6388,7.691,239400.0
2009-09-18 12:40:00,8.84,8.88,8.81,8.86,288500.0,7.691,7.7258,7.6649,7.7084,288500.0
2009-09-18 12:50:00,8.86,8.95,8.85,8.92,421600.0,7.7084,7.7867,7.6997,7.7606,421600.0
2009-09-18 13:00:00,8.95,8.95,8.9,8.95,274500.0,7.7867,7.7867,7.7432,7.7867,274500.0
2009-09-18 13:10:00,8.95,8.96,8.9,8.93,242400.0,7.7867,7.7954,7.7432,7.7693,242400.0
2009-09-18 13:20:00,8.93,8.98,8.91,8.95,283400.0,7.7693,7.8128,7.7519,7.7867,283400.0
2009-09-18 13:30:00,8.95,9.01,8.9,8.99,450800.0,7.7867,7.8389,7.7432,7.8215,450800.0
2009-09-18 13:40:00,9.0,9.03,8.97,9.03,182000.0,7.8302,7.8563,7.8041,7.8563,182000.0
2009-09-18 13:50:00,9.03,9.06,8.99,9.06,268100.0,7.8563,7.8824,7.8215,7.8824,268100.0
2009-09-18 14:00:00,9.06,9.06,9.0,9.02,364200.0,7.8824,7.8824,7.8302,7.8476,364200.0
2009-09-18 14:10:00,9.02,9.05,9.0,9.01,357500.0,7.8476,7.8737,7.8302,7.8389,357500.0
2009-09-18 14:20:00,9.01,9.02,8.97,8.98,250100.0,7.8389,7.8476,7.8041,7.8128,250100.0
2009-09-18 14:30:00,8.99,9.02,8.95,8.99,404600.0,7.8215,7.8476,7.7867,7.8215,404600.0
2009-09-18 14:40:00,8.99,9.0,8.96,8.98,103700.0,7.8215,7.8302,7.7954,7.8128,103700.0
2009-09-18 14:50:00,8.97,8.99,8.95,8.98,339100.0,7.8041,7.8215,7.7867,7.8128,339100.0
2009-09-18 15:00:00,8.99,9.0,8.98,8.98,150200.0,7.8215,7.8302,7.8128,7.8128,150200.0
2009-09-18 15:10:00,8.99,9.0,8.96,8.98,190000.0,7.8215,7.8302,7.7954,7.8128,190000.0
2009-09-18 15:20:00,8.99,9.02,8.98,9.01,181900.0,7.8215,7.8476,7.8128,7.8389,181900.0
2009-09-18 15:30:00,9.01,9.02,8.99,9.01,212300.0,7.8389,7.8476,7.8215,7.8389,212300.0
2009-09-18 15:40:00,9.01,9.01,8.98,8.99,249200.0,7.8389,7.8389,7.8128,7.8215,249200.0
2009-09-18 15:50:00,8.99,8.99,8.95,8.96,684100.0,7.8215,7.8215,7.7867,7.7954,684100.0
2009-09-21 09:30:00,8.75,9.03,8.71,9.03,622300.0,7.6127,7.8563,7.5779,7.8563,622300.0
2009-09-21 09:40:00,9.03,9.2,8.99,9.0,871100.0,7.8563,8.0042,7.8215,7.8302,871100.0
2009-09-21 09:50:00,9.0,9.14,8.95,9.13,1166700.0,7.8302,7.952,7.7867,7.9433,1166700.0
2009-09-21 10:00:00,9.12,9.3,9.09,9.3,826800.0,7.9346,8.0912,7.9085,8.0912,826800.0
2009-09-21 10:10:00,9.3,9.37,9.28,9.34,783200.0,8.0912,8.1521,8.0738,8.126,783200.0
2009-09-21 10:20:00,9.34,9.5,9.33,9.39,947000.0,8.126,8.2652,8.1173,8.1695,947000.0
2009-09-21 10:30:00,9.4,9.43,9.31,9.36,400000.0,8.1782,8.2043,8.0999,8.1434,400000.0
2009-09-21 10:40:00,9.37,9.39,9.29,9.35,433700.0,8.1521,8.1695,8.0825,8.1347,433700.0
2009-09-21 10:50:00,9.35,9.42,9.27,9.4,542700.0,8.1347,8.1956,8.0651,8.1782,542700.0
2009-09-21 11:00:00,9.41,9.42,9.33,9.39,302400.0,8.1869,8.1956,8.1173,8.1695,302400.0
2009-09-21 11:10:00,9.39,9.4,9.31,9.34,231800.0,8.1695,8.1782,8.0999,8.126,231800.0
2009-09-21 11:20:00,9.34,9.35,9.31,9.32,296800.0,8.126,8.1347,8.0999,8.1086,296800.0
2009-09-21 11:30:00,9.32,9.34,9.3,9.31,243600.0,8.1086,8.126,8.0912,8.0999,243600.0
2009-09-21 11:40:00,9.31,9.35,9.3,9.33,246500.0,8.0999,8.1347,8.0912,8.1173,246500.0
2009-09-21 11:50:00,9.34,9.36,9.33,9.36,196600.0,8.126,8.1434,8.1173,8.1434,196600.0
2009-09-21 12:00:00,9.35,9.36,9.34,9.34,117100.0,8.1347,8.1434,8.126,8.126,117100.0
2009-09-21 12:10:00,9.34,9.35,9.32,9.35,124600.0,8.126,8.1347,8.1086,8.1347,124600.0
2009-09-21 12:20:00,9.35,9.4,9.34,9.36,237300.0,8.1347,8.1782,8.126,8.1434,237300.0
2009-09-21 12:30:00,9.35,9.39,9.35,9.39,195800.0,8.1347,8.1695,8.1347,8.1695,195800.0
2009-09-21 12:40:00,9.39,9.42,9.35,9.37,278000.0,8.1695,8.1956,8.1347,8.1521,278000.0
2009-09-21 12:50:00,9.36,9.39,9.35,9.39,200100.0,8.1434,8.1695,8.1347,8.1695,200100.0
2009-09-21 13:00:00,9.38,9.4,9.32,9.32,202000.0,8.1608,8.1782,8.1086,8.1086,202000.0
2009-09-21 13:10:00,9.32,9.4,9.32,9.4,299800.0,8.1086,8.1782,8.1086,8.1782,299800.0
2009-09-21 13:20:00,9.39,9.42,9.36,9.42,235200.0,8.1695,8.1956,8.1434,8.1956,235200.0
2009-09-21 13:30:00,9.42,9.43,9.39,9.42,242000.0,8.1956,8.2043,8.1695,8.1956,242000.0
2009-09-21 13:40:00,9.42,9.45,9.4,9.43,210700.0,8.1956,8.2217,8.1782,8.2043,210700.0
2009-09-21 13:50:00,9.44,9.5,9.43,9.47,400500.0,8.213,8.2652,8.2043,8.2391,400500.0
2009-09-21 14:00:00,9.48,9.53,9.45,9.45,622000.0,8.2478,8.2913,8.2217,8.2217,622000.0
2009-09-21 14:10:00,9.45,9.52,9.44,9.51,249000.0,8.2217,8.2826,8.213,8.2739,249000.0
2009-09-21 14:20:00,9.51,9.54,9.49,9.54,249800.0,8.2739,8.3,8.2565,8.3,249800.0
2009-09-21 14:30:00,9.54,9.54,9.49,9.51,311500.0,8.3,8.3,8.2565,8.2739,311500.0
2009-09-21 14:40:00,9.51,9.64,9.5,9.6,630900.0,8.2739,8.387,8.2652,8.3522,630900.0
2009-09-21 14:50:00,9.6,9.63,9.56,9.59,698600.0,8.3522,8.3783,8.3174,8.3435,698600.0
2009-09-21 15:00:00,9.58,9.64,9.56,9.63,639200.0,8.3348,8.387,8.3174,8.3783,639200.0
2009-09-21 15:10:00,9.62,9.64,9.6,9.63,284700.0,8.3696,8.387,8.3522,8.3783,284700.0
2009-09-21 15:20:00,9.63,9.7,9.63,9.65,394600.0,8.3783,8.4392,8.3783,8.3957,394600.0
2009-09-21 15:30:00,9.65,9.67,9.59,9.61,573900.0,8.3957,8.4131,8.3435,8.3609,573900.0
2009-09-21 15:40:00,9.61,9.61,9.57,9.59,433800.0,8.3609,8.3609,8.3261,8.3435,433800.0
2009-09-21 15:50:00,9.6,9.65,9.56,9.64,889100.0,8.3522,8.3957,8.3174,8.387,889100.0
2009-09-22 09:30:00,9.58,9.83,9.35,9.79,1014200.0,8.3348,8.5523,8.1347,8.5175,1014200.0
2009-09-22 09:40:00,9.8,9.88,9.7,9.72,805900.0,8.5262,8.5958,8.4392,8.4566,805900.0
2009-09-22 09:50:00,9.73,9.75,9.61,9.61,579300.0,8.4653,8.4827,8.3609,8.3609,579300.0
2009-09-22 10:00:00,9.62,9.7,9.57,9.69,902000.0,8.3696,8.4392,8.3261,8.4305,902000.0
2009-09-22 10:10:00,9.69,9.77,9.69,9.7,278900.0,8.4305,8.5001,8.4305,8.4392,278900.0
2009-09-22 10:20:00,9.7,9.76,9.65,9.65,437100.0,8.4392,8.4914,8.3957,8.3957,437100.0
2009-09-22 10:30:00,9.65,9.66,9.5,9.57,409800.0,8.3957,8.4044,8.2652,8.3261,409800.0
2009-09-22 10:40:00,9.58,9.61,9.55,9.58,531700.0,8.3348,8.3609,8.3087,8.3348,531700.0
2009-09-22 10:50:00,9.58,9.61,9.51,9.54,317200.0,8.3348,8.3609,8.2739,8.3,317200.0
2009-09-22 11:00:00,9.54,9.67,9.54,9.64,292500.0,8.3,8.4131,8.3,8.387,292500.0
2009-09-22 11:10:00,9.65,9.72,9.61,9.63,384500.0,8.3957,8.4566,8.3609,8.3783,384500.0
2009-09-22 11:20:00,9.63,9.64,9.59,9.6,164800.0,8.3783,8.387,8.3435,8.3522,164800.0
2009-09-22 11:30:00,9.59,9.59,9.56,9.56,121400.0,8.3435,8.3435,8.3174,8.3174,121400.0
2009-09-22 11:40:00,9.56,9.57,9.48,9.52,290300.0,8.3174,8.3261,8.2478,8.2826,290300.0
2009-09-22 11:50:00,9.51,9.56,9.51,9.55,164100.0,8.2739,8.3174,8.2739,8.3087,164100.0
2009-09-22 12:00:00,9.56,9.62,9.55,9.62,361100.0,8.3174,8.3696,8.3087,8.3696,361100.0
2009-09-22 12:10:00,9.61,9.62,9.57,9.59,247400.0,8.3609,8.3696,8.3261,8.3435,247400.0
2009-09-22 12:20:00,9.59,9.62,9.59,9.6,179500.0,8.3435,8.3696,8.3435,8.3522,179500.0
2009-09-22 12:30:00,9.61,9.64,9.56,9.56,144300.0,8.3609,8.387,8.3174,8.3174,144300.0
2009-09-22 12:40:00,9.56,9.61,9.56,9.61,140200.0,8.3174,8.3609,8.3174,8.3609,140200.0
2009-09-22 12:50:00,9.6,9.61,9.58,9.58,312800.0,8.3522,8.3609,8.3348,8.3348,312800.0
2009-09-22 13:00:00,9.59,9.61,9.58,9.6,221300.0,8.3435,8.3609,8.3348,8.3522,221300.0
2009-09-22 13:10:00,9.6,9.61,9.56,9.57,269300.0,8.3522,8.3609,8.3174,8.3261,269300.0
2009-09-22 13:20:00,9.57,9.58,9.5,9.5,131000.0,8.3261,8.3348,8.2652,8.2652,131000.0
2009-09-22 13:30:00,9.5,9.56,9.49,9.55,222300.0,8.2652,8.3174,8.2565,8.3087,222300.0
2009-09-22 13:40:00,9.54,9.57,9.53,9.56,277400.0,8.3,8.3261,8.2913,8.3174,277400.0
2009-09-22 13:50:00,9.56,9.58,9.56,9.58,175800.0,8.3174,8.3348,8.3174,8.3348,175800.0
2009-09-22 14:00:00,9.58,9.58,9.53,9.56,433700.0,8.3348,8.3348,8.2913,8.3174,433700.0
2009-09-22 14:10:00,9.56,9.57,9.54,9.56,162100.0,8.3174,8.3261,8.3,8.3174,162100.0
2009-09-22 14:20:00,9.57,9.59,9.55,9.58,414200.0,8.3261,8.3435,8.3087,8.3348,414200.0
2009-09-22 14:30:00,9.58,9.59,9.54,9.58,302600.0,8.3348,8.3435,8.3,8.3348,302600.0
2009-09-22 14:40:00,9.57,9.6,9.54,9.56,252700.0,8.3261,8.3522,8.3,8.3174,252700.0
2009-09-22 14:50:00,9.55,9.57,9.55,9.57,145300.0,8.3087,8.3261,8.3087,8.3261,145300.0
2009-09-22 15:00:00,9.57,9.57,9.52,9.52,277500.0,8.3261,8.3261,8.2826,8.2826,277500.0
2009-09-22 15:10:00,9.52,9.52,9.49,9.5,332900.0,8.2826,8.2826,8.2565,8.2652,332900.0
2009-09-22 15:20:00,9.5,9.54,9.46,9.54,459900.0,8.2652,8.3,8.2304,8.3,459900.0
2009-09-22 15:30:00,9.54,9.57,9.52,9.55,578400.0,8.3,8.3261,8.2826,8.3087,578400.0
2009-09-22 15:40:00,9.56,9.56,9.49,9.55,751100.0,8.3174,8.3174,8.2565,8.3087,751100.0
2009-09-22 15:50:00,9.55,9.55,9.49,9.5,826800.0,8.3087,8.3087,8.2565,8.2652,826800.0
2009-09-23 09:30:00,9.57,9.57,9.37,9.53,511800.0,8.3261,8.3261,8.1521,8.2913,511800.0
2009-09-23 09:40:00,9.54,9.54,9.25,9.27,850700.0,8.3,8.3,8.0477,8.0651,850700.0
2009-09-23 09:50:00,9.27,9.28,9.18,9.19,350300.0,8.0651,8.0738,7.9868,7.9955,350300.0
2009-09-23 10:00:00,9.19,9.2,9.08,9.11,664900.0,7.9955,8.0042,7.8998,7.9259,664900.0
2009-09-23 10:10:00,9.11,9.14,8.98,9.01,901600.0,7.9259,7.952,7.8128,7.8389,901600.0
2009-09-23 10:20:00,9.01,9.02,8.85,9.02,932300.0,7.8389,7.8476,7.6997,7.8476,932300.0
2009-09-23 10:30:00,9.02,9.18,8.99,9.14,1382700.0,7.8476,7.9868,7.8215,7.952,1382700.0
2009-09-23 10:40:00,9.15,9.36,9.14,9.34,822200.0,7.9607,8.1434,7.952,8.126,822200.0
2009-09-23 10:50:00,9.34,9.37,9.25,9.29,491200.0,8.126,8.1521,8.0477,8.0825,491200.0
2009-09-23 11:00:00,9.29,9.34,9.26,9.29,283000.0,8.0825,8.126,8.0564,8.0825,283000.0
2009-09-23 11:10:00,9.28,9.31,9.24,9.28,285200.0,8.0738,8.0999,8.039,8.0738,285200.0
2009-09-23 11:20:00,9.28,9.33,9.28,9.31,198600.0,8.0738,8.1173,8.0738,8.0999,198600.0
2009-09-23 11:30:00,9.31,9.37,9.31,9.33,291400.0,8.0999,8.1521,8.0999,8.1173,291400.0
2009-09-23 11:40:00,9.34,9.35,9.27,9.27,125100.0,8.126,8.1347,8.0651,8.0651,125100.0
2009-09-23 11:50:00,9.26,9.3,9.24,9.29,94900.0,8.0564,8.0912,8.039,8.0825,94900.0
2009-09-23 12:00:00,9.3,9.32,9.27,9.27,79700.0,8.0912,8.1086,8.0651,8.0651,79700.0
2009-09-23 12:10:00,9.28,9.28,9.21,9.25,124100.0,8.0738,8.0738,8.0129,8.0477,124100.0
2009-09-23 12:20:00,9.26,9.26,9.21,9.22,116100.0,8.0564,8.0564,8.0129,8.0216,116100.0
2009-09-23 12:30:00,9.23,9.26,9.22,9.22,80000.0,8.0303,8.0564,8.0216,8.0216,80000.0
2009-09-23 12:40:00,9.23,9.27,9.22,9.27,59200.0,8.0303,8.0651,8.0216,8.0651,59200.0
2009-09-23 12:50:00,9.27,9.27,9.26,9.27,50000.0,8.0651,8.0651,8.0564,8.0651,50000.0
2009-09-23 13:00:00,9.27,9.27,9.23,9.24,90500.0,8.0651,8.0651,8.0303,8.039,90500.0
2009-09-23 13:10:00,9.23,9.23,9.2,9.23,127500.0,8.0303,8.0303,8.0042,8.0303,127500.0
2009-09-23 13:20:00,9.23,9.24,9.19,9.2,112400.0,8.0303,8.039,7.9955,8.0042,112400.0
2009-09-23 13:30:00,9.21,9.22,9.18,9.2,108800.0,8.0129,8.0216,7.9868,8.0042,108800.0
2009-09-23 13:40:00,9.2,9.22,9.19,9.2,71900.0,8.0042,8.0216,7.9955,8.0042,71900.0
2009-09-23 13:50:00,9.21,9.23,9.2,9.21,86400.0,8.0129,8.0303,8.0042,8.0129,86400.0
2009-09-23 14:00:00,9.22,9.25,9.21,9.21,126000.0,8.0216,8.0477,8.0129,8.0129,126000.0
2009-09-23 14:10:00,9.21,9.27,9.21,9.27,188500.0,8.0129,8.0651,8.0129,8.0651,188500.0
2009-09-23 14:20:00,9.27,9.29,9.2,9.26,342700.0,8.0651,8.0825,8.0042,8.0564,342700.0
2009-09-23 14:30:00,9.26,9.3,9.24,9.26,289200.0,8.0564,8.0912,8.039,8.0564,289200.0
2009-09-23 14:40:00,9.26,9.31,9.23,9.3,323700.0,8.0564,8.0999,8.0303,8.0912,323700.0
2009-09-23 14:50:00,9.31,9.32,9.24,9.27,299300.0,8.0999,8.1086,8.039,8.0651,299300.0
2009-09-23 15:00:00,9.28,9.35,9.27,9.31,278700.0,8.0738,8.1347,8.0651,8.0999,278700.0
2009-09-23 15:10:00,9.32,9.32,9.23,9.26,245000.0,8.1086,8.1086,8.0303,8.0564,245000.0
2009-09-23 15:20:00,9.25,9.26,9.18,9.2,235700.0,8.0477,8.0564,7.9868,8.0042,235700.0
2009-09-23 15:30:00,9.2,9.21,9.12,9.15,367500.0,8.0042,8.0129,7.9346,7.9607,367500.0
2009-09-23 15:40:00,9.16,9.18,9.15,9.17,496600.0,7.9694,7.9868,7.9607,7.9781,496600.0
2009-09-23 15:50:00,9.18,9.18,9.09,9.1,634000.0,7.9868,7.9868,7.9085,7.9172,634000.0
2009-09-24 09:30:00,9.1,9.24,9.0,9.17,447500.0,7.9172,8.039,7.8302,7.9781,447500.0
2009-09-24 09:40:00,9.15,9.19,9.08,9.14,602400.0,7.9607,7.9955,7.8998,7.952,602400.0
2009-09-24 09:50:00,9.13,9.21,9.1,9.16,336900.0,7.9433,8.0129,7.9172,7.9694,336900.0
2009-09-24 10:00:00,9.15,9.16,8.98,9.03,382600.0,7.9607,7.9694,7.8128,7.8563,382600.0
2009-09-24 10:10:00,9.03,9.03,8.97,8.98,760000.0,7.8563,7.8563,7.8041,7.8128,760000.0
2009-09-24 10:20:00,8.99,8.99,8.94,8.97,312900.0,7.8215,7.8215,7.778,7.8041,312900.0
2009-09-24 10:30:00,8.97,8.97,8.91,8.93,275100.0,7.8041,7.8041,7.7519,7.7693,275100.0
2009-09-24 10:40:00,8.93,8.95,8.9,8.92,344500.0,7.7693,7.7867,7.7432,7.7606,344500.0
2009-09-24 10:50:00,8.92,9.01,8.91,9.01,217700.0,7.7606,7.8389,7.7519,7.8389,217700.0
2009-09-24 11:00:00,9.0,9.09,9.0,9.06,302800.0,7.8302,7.9085,7.8302,7.8824,302800.0
2009-09-24 11:10:00,9.06,9.1,9.03,9.06,221100.0,7.8824,7.9172,7.8563,7.8824,221100.0
2009-09-24 11:20:00,9.06,9.07,9.01,9.04,189200.0,7.8824,7.8911,7.8389,7.865,189200.0
2009-09-24 11:30:00,9.03,9.08,8.99,9.02,380900.0,7.8563,7.8998,7.8215,7.8476,380900.0
2009-09-24 11:40:00,9.01,9.07,9.01,9.03,152500.0,7.8389,7.8911,7.8389,7.8563,152500.0
2009-09-24 11:50:00,9.04,9.04,8.96,9.01,210900.0,7.865,7.865,7.7954,7.8389,210900.0
2009-09-24 12:00:00,9.01,9.01,8.99,9.0,54100.0,7.8389,7.8389,7.8215,7.8302,54100.0
2009-09-24 12:10:00,9.0,9.04,8.99,9.02,210700.0,7.8302,7.865,7.8215,7.8476,210700.0
2009-09-24 12:20:00,9.01,9.05,9.01,9.03,99700.0,7.8389,7.8737,7.8389,7.8563,99700.0
2009-09-24 12:30:00,9.03,9.03,9.0,9.01,111100.0,7.8563,7.8563,7.8302,7.8389,111100.0
2009-09-24 12:40:00,9.0,9.03,9.0,9.01,333300.0,7.8302,7.8563,7.8302,7.8389,333300.0
2009-09-24 12:50:00,9.02,9.05,9.0,9.0,153900.0,7.8476,7.8737,7.8302,7.8302,153900.0
2009-09-24 13:00:00,9.0,9.07,9.0,9.04,294900.0,7.8302,7.8911,7.8302,7.865,294900.0
2009-09-24 13:10:00,9.04,9.07,9.03,9.04,126600.0,7.865,7.8911,7.8563,7.865,126600.0
2009-09-24 13:20:00,9.03,9.04,9.0,9.02,138500.0,7.8563,7.865,7.8302,7.8476,138500.0
2009-09-24 13:30:00,9.02,9.03,9.01,9.02,102300.0,7.8476,7.8563,7.8389,7.8476,102300.0
2009-09-24 13:40:00,9.02,9.02,8.98,9.0,122200.0,7.8476,7.8476,7.8128,7.8302,122200.0
2009-09-24 13:50:00,9.0,9.0,8.97,8.99,116900.0,7.8302,7.8302,7.8041,7.8215,116900.0
2009-09-24 14:00:00,8.99,8.99,8.95,8.97,180600.0,7.8215,7.8215,7.7867,7.8041,180600.0
2009-09-24 14:10:00,8.98,8.99,8.95,8.98,130300.0,7.8128,7.8215,7.7867,7.8128,130300.0
2009-09-24 14:20:00,8.98,8.99,8.95,8.99,115500.0,7.8128,7.8215,7.7867,7.8215,115500.0
2009-09-24 14:30:00,8.99,9.03,8.98,9.03,161100.0,7.8215,7.8563,7.8128,7.8563,161100.0
2009-09-24 14:40:00,9.03,9.03,8.99,9.02,145400.0,7.8563,7.8563,7.8215,7.8476,145400.0
2009-09-24 14:50:00,9.02,9.05,9.01,9.05,191900.0,7.8476,7.8737,7.8389,7.8737,191900.0
2009-09-24 15:00:00,9.05,9.05,8.99,9.02,263500.0,7.8737,7.8737,7.8215,7.8476,263500.0
2009-09-24 15:10:00,9.02,9.06,9.01,9.04,234200.0,7.8476,7.8824,7.8389,7.865,234200.0
2009-09-24 15:20:00,9.04,9.05,9.03,9.04,165200.0,7.865,7.8737,7.8563,7.865,165200.0
2009-09-24 15:30:00,9.03,9.04,8.92,8.93,336000.0,7.8563,7.865,7.7606,7.7693,336000.0
2009-09-24 15:40:00,8.93,8.95,8.92,8.93,475700.0,7.7693,7.7867,7.7606,7.7693,475700.0
2009-09-24 15:50:00,8.93,8.95,8.9,8.93,771400.0,7.7693,7.7867,7.7432,7.7693,771400.0
2009-09-25 09:30:00,9.04,9.2,8.98,9.13,651800.0,7.865,8.0042,7.8128,7.9433,651800.0
2009-09-25 09:40:00,9.13,9.2,9.03,9.03,648600.0,7.9433,8.0042,7.8563,7.8563,648600.0
2009-09-25 09:50:00,9.04,9.23,9.03,9.12,543500.0,7.865,8.0303,7.8563,7.9346,543500.0
2009-09-25 10:00:00,9.12,9.25,9.1,9.25,455300.0,7.9346,8.0477,7.9172,8.0477,455300.0
2009-09-25 10:10:00,9.24,9.32,9.24,9.32,556300.0,8.039,8.1086,8.039,8.1086,556300.0
2009-09-25 10:20:00,9.32,9.34,9.17,9.18,507900.0,8.1086,8.126,7.9781,7.9868,507900.0
2009-09-25 10:30:00,9.18,9.22,9.17,9.21,332100.0,7.9868,8.0216,7.9781,8.0129,332100.0
2009-09-25 10:40:00,9.2,9.24,9.18,9.21,328600.0,8.0042,8.039,7.9868,8.0129,328600.0
2009-09-25 10:50:00,9.21,9.22,9.18,9.19,206500.0,8.0129,8.0216,7.9868,7.9955,206500.0
2009-09-25 11:00:00,9.2,9.21,9.12,9.13,304900.0,8.0042,8.0129,7.9346,7.9433,304900.0
2009-09-25 11:10:00,9.12,9.12,9.07,9.09,296100.0,7.9346,7.9346,7.8911,7.9085,296100.0
2009-09-25 11:20:00,9.09,9.13,9.08,9.12,172200.0,7.9085,7.9433,7.8998,7.9346,172200.0
2009-09-25 11:30:00,9.12,9.17,9.11,9.16,147000.0,7.9346,7.9781,7.9259,7.9694,147000.0
2009-09-25 11:40:00,9.17,9.18,9.14,9.17,303500.0,7.9781,7.9868,7.952,7.9781,303500.0
2009-09-25 11:50:00,9.16,9.2,9.15,9.17,245800.0,7.9694,8.0042,7.9607,7.9781,245800.0
2009-09-25 12:00:00,9.17,9.17,9.15,9.15,180300.0,7.9781,7.9781,7.9607,7.9607,180300.0
2009-09-25 12:10:00,9.15,9.17,9.08,9.12,384000.0,7.9607,7.9781,7.8998,7.9346,384000.0
2009-09-25 12:20:00,9.12,9.15,9.08,9.15,328400.0,7.9346,7.9607,7.8998,7.9607,328400.0
2009-09-25 12:30:00,9.15,9.16,9.14,9.16,160000.0,7.9607,7.9694,7.952,7.9694,160000.0
2009-09-25 12:40:00,9.17,9.17,9.12,9.12,435900.0,7.9781,7.9781,7.9346,7.9346,435900.0
2009-09-25 12:50:00,9.12,9.13,9.1,9.1,107200.0,7.9346,7.9433,7.9172,7.9172,107200.0
2009-09-25 13:00:00,9.1,9.13,9.1,9.1,186900.0,7.9172,7.9433,7.9172,7.9172,186900.0
2009-09-25 13:10:00,9.1,9.11,9.08,9.08,253300.0,7.9172,7.9259,7.8998,7.8998,253300.0
2009-09-25 13:20:00,9.08,9.1,9.03,9.1,259800.0,7.8998,7.9172,7.8563,7.9172,259800.0
2009-09-25 13:30:00,9.09,9.11,9.07,9.1,110300.0,7.9085,7.9259,7.8911,7.9172,110300.0
2009-09-25 13:40:00,9.11,9.16,9.1,9.15,95700.0,7.9259,7.9694,7.9172,7.9607,95700.0
2009-09-25 13:50:00,9.16,9.16,9.12,9.14,349100.0,7.9694,7.9694,7.9346,7.952,349100.0
2009-09-25 14:00:00,9.14,9.15,9.12,9.13,236800.0,7.952,7.9607,7.9346,7.9433,236800.0
2009-09-25 14:10:00,9.13,9.17,9.12,9.14,172300.0,7.9433,7.9781,7.9346,7.952,172300.0
2009-09-25 14:20:00,9.15,9.17,9.13,9.13,125600.0,7.9607,7.9781,7.9433,7.9433,125600.0
2009-09-25 14:30:00,9.13,9.15,9.12,9.15,120400.0,7.9433,7.9607,7.9346,7.9607,120400.0
2009-09-25 14:40:00,9.16,9.16,9.15,9.15,75400.0,7.9694,7.9694,7.9607,7.9607,75400.0
2009-09-25 14:50:00,9.15,9.2,9.14,9.2,173400.0,7.9607,8.0042,7.952,8.0042,173400.0
2009-09-25 15:00:00,9.2,9.2,9.13,9.13,189800.0,8.0042,8.0042,7.9433,7.9433,189800.0
2009-09-25 15:10:00,9.14,9.17,9.12,9.14,318700.0,7.952,7.9781,7.9346,7.952,318700.0
2009-09-25 15:20:00,9.14,9.16,9.13,9.15,288000.0,7.952,7.9694,7.9433,7.9607,288000.0
2009-09-25 15:30:00,9.14,9.15,9.11,9.13,326800.0,7.952,7.9607,7.9259,7.9433,326800.0
2009-09-25 15:40:00,9.13,9.13,9.04,9.06,379700.0,7.9433,7.9433,7.865,7.8824,379700.0
2009-09-25 15:50:00,9.06,9.1,9.04,9.05,768600.0,7.8824,7.9172,7.865,7.8737,768600.0
2009-09-28 09:30:00,9.18,9.24,9.05,9.08,481400.0,7.9868,8.039,7.8737,7.8998,481400.0
2009-09-28 09:40:00,9.07,9.18,8.99,9.09,609400.0,7.8911,7.9868,7.8215,7.9085,609400.0
2009-09-28 09:50:00,9.1,9.12,8.98,9.0,399600.0,7.9172,7.9346,7.8128,7.8302,399600.0
2009-09-28 10:00:00,9.0,9.07,8.99,9.0,310800.0,7.8302,7.8911,7.8215,7.8302,310800.0
2009-09-28 10:10:00,8.99,9.05,8.98,9.0,325800.0,7.8215,7.8737,7.8128,7.8302,325800.0
2009-09-28 10:20:00,9.0,9.04,8.98,9.02,423900.0,7.8302,7.865,7.8128,7.8476,423900.0
2009-09-28 10:30:00,9.02,9.11,9.02,9.06,454900.0,7.8476,7.9259,7.8476,7.8824,454900.0
2009-09-28 10:40:00,9.05,9.09,9.05,9.05,235400.0,7.8737,7.9085,7.8737,7.8737,235400.0
2009-09-28 10:50:00,9.06,9.07,9.04,9.07,166000.0,7.8824,7.8911,7.865,7.8911,166000.0
2009-09-28 11:00:00,9.07,9.11,9.07,9.1,247800.0,7.8911,7.9259,7.8911,7.9172,247800.0
2009-09-28 11:10:00,9.1,9.11,9.07,9.09,265800.0,7.9172,7.9259,7.8911,7.9085,265800.0
2009-09-28 11:20:00,9.09,9.1,9.05,9.06,249400.0,7.9085,7.9172,7.8737,7.8824,249400.0
2009-09-28 11:30:00,9.05,9.09,9.04,9.04,178300.0,7.8737,7.9085,7.865,7.865,178300.0
2009-09-28 11:40:00,9.04,9.05,9.0,9.02,241300.0,7.865,7.8737,7.8302,7.8476,241300.0
2009-09-28 11:50:00,9.02,9.04,8.99,9.0,158000.0,7.8476,7.865,7.8215,7.8302,158000.0
2009-09-28 12:00:00,9.0,9.05,8.99,9.01,188400.0,7.8302,7.8737,7.8215,7.8389,188400.0
2009-09-28 12:10:00,9.02,9.03,9.01,9.01,182800.0,7.8476,7.8563,7.8389,7.8389,182800.0
2009-09-28 12:20:00,9.02,9.03,9.01,9.02,140000.0,7.8476,7.8563,7.8389,7.8476,140000.0
2009-09-28 12:30:00,9.02,9.03,9.01,9.01,56600.0,7.8476,7.8563,7.8389,7.8389,56600.0
2009-09-28 12:40:00,9.02,9.02,9.01,9.02,92100.0,7.8476,7.8476,7.8389,7.8476,92100.0
2009-09-28 12:50:00,9.02,9.05,9.0,9.02,670000.0,7.8476,7.8737,7.8302,7.8476,670000.0
2009-09-28 13:00:00,9.02,9.04,9.02,9.03,188300.0,7.8476,7.865,7.8476,7.8563,188300.0
2009-09-28 13:10:00,9.03,9.08,9.02,9.05,158100.0,7.8563,7.8998,7.8476,7.8737,158100.0
2009-09-28 13:20:00,9.05,9.08,9.04,9.07,299000.0,7.8737,7.8998,7.865,7.8911,299000.0
2009-09-28 13:30:00,9.07,9.1,9.04,9.05,180200.0,7.8911,7.9172,7.865,7.8737,180200.0
2009-09-28 13:40:00,9.05,9.08,9.05,9.05,161300.0,7.8737,7.8998,7.8737,7.8737,161300.0
2009-09-28 13:50:00,9.06,9.06,9.03,9.05,196400.0,7.8824,7.8824,7.8563,7.8737,196400.0
2009-09-28 14:00:00,9.05,9.1,9.04,9.05,585400.0,7.8737,7.9172,7.865,7.8737,585400.0
2009-09-28 14:10:00,9.05,9.08,9.05,9.07,203900.0,7.8737,7.8998,7.8737,7.8911,203900.0
2009-09-28 14:20:00,9.07,9.07,9.05,9.06,101500.0,7.8911,7.8911,7.8737,7.8824,101500.0
2009-09-28 14:30:00,9.06,9.06,9.03,9.05,193600.0,7.8824,7.8824,7.8563,7.8737,193600.0
2009-09-28 14:40:00,9.04,9.06,9.04,9.05,124700.0,7.865,7.8824,7.865,7.8737,124700.0
2009-09-28 14:50:00,9.05,9.06,9.04,9.05,187600.0,7.8737,7.8824,7.865,7.8737,187600.0
2009-09-28 15:00:00,9.05,9.05,9.01,9.03,317500.0,7.8737,7.8737,7.8389,7.8563,317500.0
2009-09-28 15:10:00,9.02,9.04,9.01,9.04,224300.0,7.8476,7.865,7.8389,7.865,224300.0
2009-09-28 15:20:00,9.04,9.05,9.01,9.01,395200.0,7.865,7.8737,7.8389,7.8389,395200.0
2009-09-28 15:30:00,9.02,9.04,9.0,9.02,339100.0,7.8476,7.865,7.8302,7.8476,339100.0
2009-09-28 15:40:00,9.02,9.03,8.98,8.99,387100.0,7.8476,7.8563,7.8128,7.8215,387100.0
2009-09-28 15:50:00,8.99,9.01,8.97,8.99,672700.0,7.8215,7.8389,7.8041,7.8215,672700.0
2009-09-29 09:30:00,9.14,9.21,9.1,9.13,525700.0,7.952,8.0129,7.9172,7.9433,525700.0
2009-09-29 09:40:00,9.14,9.3,9.13,9.16,702900.0,7.952,8.0912,7.9433,7.9694,702900.0
2009-09-29 09:50:00,9.15,9.26,9.13,9.24,769700.0,7.9607,8.0564,7.9433,8.039,769700.0
2009-09-29 10:00:00,9.23,9.23,9.06,9.21,626100.0,8.0303,8.0303,7.8824,8.0129,626100.0
2009-09-29 10:10:00,9.21,9.29,9.17,9.18,338500.0,8.0129,8.0825,7.9781,7.9868,338500.0
2009-09-29 10:20:00,9.18,9.2,9.12,9.16,241800.0,7.9868,8.0042,7.9346,7.9694,241800.0
2009-09-29 10:30:00,9.16,9.18,9.13,9.16,298800.0,7.9694,7.9868,7.9433,7.9694,298800.0
2009-09-29 10:40:00,9.16,9.16,9.1,9.14,218600.0,7.9694,7.9694,7.9172,7.952,218600.0
2009-09-29 10:50:00,9.14,9.15,9.11,9.13,196000.0,7.952,7.9607,7.9259,7.9433,196000.0
2009-09-29 11:00:00,9.12,9.13,9.08,9.09,608500.0,7.9346,7.9433,7.8998,7.9085,608500.0
2009-09-29 11:10:00,9.08,9.14,9.08,9.12,251000.0,7.8998,7.952,7.8998,7.9346,251000.0
2009-09-29 11:20:00,9.11,9.18,9.11,9.16,180800.0,7.9259,7.9868,7.9259,7.9694,180800.0
2009-09-29 11:30:00,9.17,9.18,9.13,9.15,78800.0,7.9781,7.9868,7.9433,7.9607,78800.0
2009-09-29 11:40:00,9.15,9.15,9.11,9.11,170200.0,7.9607,7.9607,7.9259,7.9259,170200.0
2009-09-29 11:50:00,9.11,9.12,9.11,9.12,72100.0,7.9259,7.9346,7.9259,7.9346,72100.0
2009-09-29 12:00:00,9.12,9.13,9.11,9.12,88600.0,7.9346,7.9433,7.9259,7.9346,88600.0
2009-09-29 12:10:00,9.13,9.14,9.11,9.13,134900.0,7.9433,7.952,7.9259,7.9433,134900.0
2009-09-29 12:20:00,9.12,9.13,9.11,9.11,167800.0,7.9346,7.9433,7.9259,7.9259,167800.0
2009-09-29 12:30:00,9.11,9.13,9.11,9.11,179900.0,7.9259,7.9433,7.9259,7.9259,179900.0
2009-09-29 12:40:00,9.12,9.15,9.11,9.12,116100.0,7.9346,7.9607,7.9259,7.9346,116100.0
2009-09-29 12:50:00,9.13,9.17,9.13,9.15,74800.0,7.9433,7.9781,7.9433,7.9607,74800.0
2009-09-29 13:00:00,9.16,9.17,9.14,9.15,139600.0,7.9694,7.9781,7.952,7.9607,139600.0
2009-09-29 13:10:00,9.15,9.15,9.14,9.14,132200.0,7.9607,7.9607,7.952,7.952,132200.0
2009-09-29 13:20:00,9.15,9.15,9.13,9.13,127600.0,7.9607,7.9607,7.9433,7.9433,127600.0
2009-09-29 13:30:00,9.13,9.16,9.12,9.13,316800.0,7.9433,7.9694,7.9346,7.9433,316800.0
2009-09-29 13:40:00,9.14,9.17,9.14,9.15,189100.0,7.952,7.9781,7.952,7.9607,189100.0
2009-09-29 13:50:00,9.16,9.18,9.14,9.18,630900.0,7.9694,7.9868,7.952,7.9868,630900.0
2009-09-29 14:00:00,9.17,9.18,9.15,9.17,345000.0,7.9781,7.9868,7.9607,7.9781,345000.0
2009-09-29 14:10:00,9.16,9.18,9.16,9.16,159600.0,7.9694,7.9868,7.9694,7.9694,159600.0
2009-09-29 14:20:00,9.16,9.18,9.15,9.17,137500.0,7.9694,7.9868,7.9607,7.9781,137500.0
2009-09-29 14:30:00,9.17,9.17,9.14,9.16,146200.0,7.9781,7.9781,7.952,7.9694,146200.0
2009-09-29 14:40:00,9.16,9.16,9.14,9.14,80100.0,7.9694,7.9694,7.952,7.952,80100.0
2009-09-29 14:50:00,9.15,9.15,9.11,9.12,110300.0,7.9607,7.9607,7.9259,7.9346,110300.0
2009-09-29 15:00:00,9.12,9.15,9.11,9.13,288400.0,7.9346,7.9607,7.9259,7.9433,288400.0
2009-09-29 15:10:00,9.13,9.14,9.12,9.13,174600.0,7.9433,7.952,7.9346,7.9433,174600.0
2009-09-29 15:20:00,9.13,9.17,9.13,9.14,219300.0,7.9433,7.9781,7.9433,7.952,219300.0
2009-09-29 15:30:00,9.14,9.17,9.14,9.16,262600.0,7.952,7.9781,7.952,7.9694,262600.0
2009-09-29 15:40:00,9.15,9.19,9.15,9.19,493400.0,7.9607,7.9955,7.9607,7.9955,493400.0
2009-09-29 15:50:00,9.18,9.21,9.16,9.2,1010300.0,7.9868,8.0129,7.9694,8.0042,1010300.0
2009-09-30 09:30:00,9.18,9.27,9.15,9.27,681000.0,7.9868,8.0651,7.9607,8.0651,681000.0
2009-09-30 09:40:00,9.27,9.28,9.11,9.12,699400.0,8.0651,8.0738,7.9259,7.9346,699400.0
2009-09-30 09:50:00,9.11,9.13,8.99,9.05,880500.0,7.9259,7.9433,7.8215,7.8737,880500.0
2009-09-30 10:00:00,9.05,9.09,9.01,9.03,587700.0,7.8737,7.9085,7.8389,7.8563,587700.0
2009-09-30 10:10:00,9.04,9.14,9.02,9.13,403700.0,7.865,7.952,7.8476,7.9433,403700.0
2009-09-30 10:20:00,9.12,9.12,9.05,9.09,404500.0,7.9346,7.9346,7.8737,7.9085,404500.0
2009-09-30 10:30:00,9.09,9.14,9.05,9.13,353100.0,7.9085,7.952,7.8737,7.9433,353100.0
2009-09-30 10:40:00,9.13,9.13,9.05,9.07,318100.0,7.9433,7.9433,7.8737,7.8911,318100.0
2009-09-30 10:50:00,9.06,9.07,9.04,9.06,144900.0,7.8824,7.8911,7.865,7.8824,144900.0
2009-09-30 11:00:00,9.05,9.06,8.99,9.0,449900.0,7.8737,7.8824,7.8215,7.8302,449900.0
2009-09-30 11:10:00,9.0,9.03,8.94,8.99,611000.0,7.8302,7.8563,7.778,7.8215,611000.0
2009-09-30 11:20:00,8.99,9.01,8.99,8.99,174000.0,7.8215,7.8389,7.8215,7.8215,174000.0
2009-09-30 11:30:00,8.99,9.0,8.95,8.95,307600.0,7.8215,7.8302,7.7867,7.7867,307600.0
2009-09-30 11:40:00,8.95,8.97,8.91,8.91,345900.0,7.7867,7.8041,7.7519,7.7519,345900.0
2009-09-30 11:50:00,8.91,8.96,8.9,8.95,132900.0,7.7519,7.7954,7.7432,7.7867,132900.0
2009-09-30 12:00:00,8.96,8.98,8.91,8.94,351200.0,7.7954,7.8128,7.7519,7.778,351200.0
2009-09-30 12:10:00,8.94,8.96,8.93,8.94,407800.0,7.778,7.7954,7.7693,7.778,407800.0
2009-09-30 12:20:00,8.93,8.95,8.93,8.94,85100.0,7.7693,7.7867,7.7693,7.778,85100.0
2009-09-30 12:30:00,8.94,9.02,8.93,9.01,250600.0,7.778,7.8476,7.7693,7.8389,250600.0
2009-09-30 12:40:00,9.01,9.06,8.99,9.0,363300.0,7.8389,7.8824,7.8215,7.8302,363300.0
2009-09-30 12:50:00,9.0,9.07,8.99,9.05,251900.0,7.8302,7.8911,7.8215,7.8737,251900.0
2009-09-30 13:00:00,9.05,9.13,9.05,9.1,495100.0,7.8737,7.9433,7.8737,7.9172,495100.0
2009-09-30 13:10:00,9.1,9.12,9.07,9.08,125500.0,7.9172,7.9346,7.8911,7.8998,125500.0
2009-09-30 13:20:00,9.07,9.09,9.04,9.05,182000.0,7.8911,7.9085,7.865,7.8737,182000.0
2009-09-30 13:30:00,9.04,9.06,9.01,9.01,179200.0,7.865,7.8824,7.8389,7.8389,179200.0
2009-09-30 13:40:00,9.01,9.03,9.0,9.03,149200.0,7.8389,7.8563,7.8302,7.8563,149200.0
2009-09-30 13:50:00,9.02,9.07,9.01,9.02,180400.0,7.8476,7.8911,7.8389,7.8476,180400.0
2009-09-30 14:00:00,9.03,9.05,9.0,9.04,180600.0,7.8563,7.8737,7.8302,7.865,180600.0
2009-09-30 14:10:00,9.05,9.07,9.03,9.06,195900.0,7.8737,7.8911,7.8563,7.8824,195900.0
2009-09-30 14:20:00,9.07,9.07,9.02,9.02,143400.0,7.8911,7.8911,7.8476,7.8476,143400.0
2009-09-30 14:30:00,9.02,9.06,9.01,9.04,84900.0,7.8476,7.8824,7.8389,7.865,84900.0
2009-09-30 14:40:00,9.05,9.06,9.03,9.03,102400.0,7.8737,7.8824,7.8563,7.8563,102400.0
2009-09-30 14:50:00,9.03,9.05,9.0,9.0,263600.0,7.8563,7.8737,7.8302,7.8302,263600.0
2009-09-30 15:00:00,9.0,9.02,8.98,9.0,256700.0,7.8302,7.8476,7.8128,7.8302,256700.0
2009-09-30 15:10:00,9.01,9.02,8.98,9.01,177400.0,7.8389,7.8476,7.8128,7.8389,177400.0
2009-09-30 15:20:00,9.01,9.02,8.98,8.99,172900.0,7.8389,7.8476,7.8128,7.8215,172900.0
2009-09-30 15:30:00,8.99,9.02,8.97,9.0,476600.0,7.8215,7.8476,7.8041,7.8302,476600.0
2009-09-30 15:40:00,8.99,9.01,8.94,8.97,616900.0,7.8215,7.8389,7.778,7.8041,616900.0
2009-09-30 15:50:00,8.97,9.0,8.96,8.97,625900.0,7.8041,7.8302,7.7954,7.8041,625900.0
2009-10-01 09:30:00,8.95,8.95,8.57,8.69,752100.0,7.7867,7.7867,7.4561,7.5605,752100.0
2009-10-01 09:40:00,8.7,8.73,8.65,8.71,548100.0,7.5692,7.5953,7.5257,7.5779,548100.0
2009-10-01 09:50:00,8.71,8.72,8.59,8.65,549300.0,7.5779,7.5866,7.4735,7.5257,549300.0
2009-10-01 10:00:00,8.66,8.69,8.55,8.56,495000.0,7.5344,7.5605,7.4387,7.4474,495000.0
2009-10-01 10:10:00,8.56,8.67,8.56,8.67,385500.0,7.4474,7.5431,7.4474,7.5431,385500.0
2009-10-01 10:20:00,8.67,8.76,8.66,8.7,506100.0,7.5431,7.6214,7.5344,7.5692,506100.0
2009-10-01 10:30:00,8.7,8.73,8.67,8.7,199700.0,7.5692,7.5953,7.5431,7.5692,199700.0
2009-10-01 10:40:00,8.7,8.72,8.67,8.7,140200.0,7.5692,7.5866,7.5431,7.5692,140200.0
2009-10-01 10:50:00,8.7,8.73,8.68,8.68,233700.0,7.5692,7.5953,7.5518,7.5518,233700.0
2009-10-01 11:00:00,8.69,8.69,8.62,8.63,400600.0,7.5605,7.5605,7.4996,7.5083,400600.0
2009-10-01 11:10:00,8.62,8.63,8.62,8.62,110600.0,7.4996,7.5083,7.4996,7.4996,110600.0
2009-10-01 11:20:00,8.62,8.64,8.58,8.59,286800.0,7.4996,7.517,7.4648,7.4735,286800.0
2009-10-01 11:30:00,8.59,8.6,8.51,8.52,334500.0,7.4735,7.4822,7.4039,7.4126,334500.0
2009-10-01 11:40:00,8.52,8.55,8.51,8.51,149100.0,7.4126,7.4387,7.4039,7.4039,149100.0
2009-10-01 11:50:00,8.52,8.52,8.49,8.51,260100.0,7.4126,7.4126,7.3865,7.4039,260100.0
2009-10-01 12:00:00,8.51,8.52,8.46,8.47,158100.0,7.4039,7.4126,7.3604,7.3691,158100.0
2009-10-01 12:10:00,8.47,8.5,8.46,8.49,201000.0,7.3691,7.3952,7.3604,7.3865,201000.0
2009-10-01 12:20:00,8.49,8.5,8.49,8.5,172700.0,7.3865,7.3952,7.3865,7.3952,172700.0
2009-10-01 12:30:00,8.51,8.51,8.48,8.49,251000.0,7.4039,7.4039,7.3778,7.3865,251000.0
2009-10-01 12:40:00,8.5,8.5,8.46,8.49,188800.0,7.3952,7.3952,7.3604,7.3865,188800.0
2009-10-01 12:50:00,8.48,8.5,8.48,8.48,100400.0,7.3778,7.3952,7.3778,7.3778,100400.0
2009-10-01 13:00:00,8.48,8.49,8.46,8.47,75200.0,7.3778,7.3865,7.3604,7.3691,75200.0
2009-10-01 13:10:00,8.46,8.47,8.42,8.42,255200.0,7.3604,7.3691,7.3256,7.3256,255200.0
2009-10-01 13:20:00,8.42,8.43,8.35,8.37,368300.0,7.3256,7.3343,7.2647,7.2821,368300.0
2009-10-01 13:30:00,8.36,8.4,8.36,8.37,99800.0,7.2734,7.3082,7.2734,7.2821,99800.0
2009-10-01 13:40:00,8.37,8.41,8.37,8.4,120000.0,7.2821,7.3169,7.2821,7.3082,120000.0
2009-10-01 13:50:00,8.4,8.41,8.36,8.38,189700.0,7.3082,7.3169,7.2734,7.2908,189700.0
2009-10-01 14:00:00,8.38,8.42,8.36,8.41,443800.0,7.2908,7.3256,7.2734,7.3169,443800.0
2009-10-01 14:10:00,8.41,8.42,8.38,8.39,168500.0,7.3169,7.3256,7.2908,7.2995,168500.0
2009-10-01 14:20:00,8.39,8.43,8.39,8.4,334300.0,7.2995,7.3343,7.2995,7.3082,334300.0
2009-10-01 14:30:00,8.4,8.43,8.39,8.4,311400.0,7.3082,7.3343,7.2995,7.3082,311400.0
2009-10-01 14:40:00,8.41,8.41,8.38,8.38,254600.0,7.3169,7.3169,7.2908,7.2908,254600.0
2009-10-01 14:50:00,8.38,8.39,8.36,8.36,204000.0,7.2908,7.2995,7.2734,7.2734,204000.0
2009-10-01 15:00:00,8.36,8.37,8.3,8.31,179300.0,7.2734,7.2821,7.2212,7.2299,179300.0
2009-10-01 15:10:00,8.3,8.31,8.28,8.3,403600.0,7.2212,7.2299,7.2038,7.2212,403600.0
2009-10-01 15:20:00,8.3,8.31,8.26,8.26,467500.0,7.2212,7.2299,7.1864,7.1864,467500.0
2009-10-01 15:30:00,8.26,8.28,8.22,8.22,668400.0,7.1864,7.2038,7.1516,7.1516,668400.0
2009-10-01 15:40:00,8.23,8.23,8.14,8.14,909200.0,7.1603,7.1603,7.082,7.082,909200.0
2009-10-01 15:50:00,8.15,8.17,8.09,8.13,1776700.0,7.0907,7.1081,7.0385,7.0733,1776700.0
2009-10-02 09:30:00,7.97,8.05,7.9,8.04,742900.0,6.9341,7.0037,6.8732,6.995,742900.0
2009-10-02 09:40:00,8.05,8.27,8.04,8.25,970000.0,7.0037,7.1951,6.995,7.1777,970000.0
2009-10-02 09:50:00,8.25,8.29,8.2,8.22,606000.0,7.1777,7.2125,7.1342,7.1516,606000.0
2009-10-02 10:00:00,8.2,8.4,8.15,8.37,988100.0,7.1342,7.3082,7.0907,7.2821,988100.0
2009-10-02 10:10:00,8.37,8.42,8.29,8.31,571700.0,7.2821,7.3256,7.2125,7.2299,571700.0
2009-10-02 10:20:00,8.32,8.43,8.32,8.35,452700.0,7.2386,7.3343,7.2386,7.2647,452700.0
2009-10-02 10:30:00,8.34,8.42,8.33,8.39,419900.0,7.256,7.3256,7.2473,7.2995,419900.0
2009-10-02 10:40:00,8.39,8.4,8.3,8.3,422500.0,7.2995,7.3082,7.2212,7.2212,422500.0
2009-10-02 10:50:00,8.3,8.35,8.26,8.34,600000.0,7.2212,7.2647,7.1864,7.256,600000.0
2009-10-02 11:00:00,8.35,8.43,8.33,8.39,332000.0,7.2647,7.3343,7.2473,7.2995,332000.0
2009-10-02 11:10:00,8.39,8.41,8.36,8.38,294200.0,7.2995,7.3169,7.2734,7.2908,294200.0
2009-10-02 11:20:00,8.37,8.38,8.3,8.3,208700.0,7.2821,7.2908,7.2212,7.2212,208700.0
2009-10-02 11:30:00,8.31,8.39,8.31,8.35,287800.0,7.2299,7.2995,7.2299,7.2647,287800.0
2009-10-02 11:40:00,8.35,8.35,8.27,8.29,280800.0,7.2647,7.2647,7.1951,7.2125,280800.0
2009-10-02 11:50:00,8.29,8.3,8.18,8.23,398100.0,7.2125,7.2212,7.1168,7.1603,398100.0
2009-10-02 12:00:00,8.23,8.3,8.23,8.26,267400.0,7.1603,7.2212,7.1603,7.1864,267400.0
2009-10-02 12:10:00,8.27,8.34,8.26,8.34,270800.0,7.1951,7.256,7.1864,7.256,270800.0
2009-10-02 12:20:00,8.34,8.36,8.32,8.36,170100.0,7.256,7.2734,7.2386,7.2734,170100.0
2009-10-02 12:30:00,8.36,8.4,8.35,8.37,584400.0,7.2734,7.3082,7.2647,7.2821,584400.0
2009-10-02 12:40:00,8.36,8.42,8.36,8.38,633800.0,7.2734,7.3256,7.2734,7.2908,633800.0
2009-10-02 12:50:00,8.39,8.42,8.36,8.42,181200.0,7.2995,7.3256,7.2734,7.3256,181200.0
2009-10-02 13:00:00,8.41,8.42,8.39,8.4,176800.0,7.3169,7.3256,7.2995,7.3082,176800.0
2009-10-02 13:10:00,8.4,8.46,8.39,8.43,463500.0,7.3082,7.3604,7.2995,7.3343,463500.0
2009-10-02 13:20:00,8.43,8.44,8.4,8.41,130600.0,7.3343,7.343,7.3082,7.3169,130600.0
2009-10-02 13:30:00,8.41,8.43,8.4,8.41,131900.0,7.3169,7.3343,7.3082,7.3169,131900.0
2009-10-02 13:40:00,8.41,8.44,8.4,8.43,155200.0,7.3169,7.343,7.3082,7.3343,155200.0
2009-10-02 13:50:00,8.43,8.44,8.41,8.44,171300.0,7.3343,7.343,7.3169,7.343,171300.0
2009-10-02 14:00:00,8.43,8.43,8.41,8.42,127000.0,7.3343,7.3343,7.3169,7.3256,127000.0
2009-10-02 14:10:00,8.43,8.49,8.41,8.48,336900.0,7.3343,7.3865,7.3169,7.3778,336900.0
2009-10-02 14:20:00,8.49,8.49,8.44,8.46,201800.0,7.3865,7.3865,7.343,7.3604,201800.0
2009-10-02 14:30:00,8.45,8.46,8.43,8.43,118800.0,7.3517,7.3604,7.3343,7.3343,118800.0
2009-10-02 14:40:00,8.44,8.44,8.38,8.38,146800.0,7.343,7.343,7.2908,7.2908,146800.0
2009-10-02 14:50:00,8.39,8.43,8.37,8.37,265300.0,7.2995,7.3343,7.2821,7.2821,265300.0
2009-10-02 15:00:00,8.37,8.38,8.34,8.34,161400.0,7.2821,7.2908,7.256,7.256,161400.0
2009-10-02 15:10:00,8.35,8.35,8.31,8.31,252400.0,7.2647,7.2647,7.2299,7.2299,252400.0
2009-10-02 15:20:00,8.32,8.33,8.31,8.33,262900.0,7.2386,7.2473,7.2299,7.2473,262900.0
2009-10-02 15:30:00,8.33,8.36,8.32,8.34,357500.0,7.2473,7.2734,7.2386,7.256,357500.0
2009-10-02 15:40:00,8.33,8.34,8.28,8.29,510300.0,7.2473,7.256,7.2038,7.2125,510300.0
2009-10-02 15:50:00,8.29,8.31,8.29,8.31,730500.0,7.2125,7.2299,7.2125,7.2299,730500.0
2009-10-05 09:30:00,8.36,8.65,8.32,8.63,790700.0,7.2734,7.5257,7.2386,7.5083,790700.0
2009-10-05 09:40:00,8.63,8.69,8.59,8.6,600500.0,7.5083,7.5605,7.4735,7.4822,600500.0
2009-10-05 09:50:00,8.61,8.61,8.47,8.48,1040100.0,7.4909,7.4909,7.3691,7.3778,1040100.0
2009-10-05 10:00:00,8.48,8.59,8.33,8.36,678800.0,7.3778,7.4735,7.2473,7.2734,678800.0
2009-10-05 10:10:00,8.37,8.44,8.34,8.41,303700.0,7.2821,7.343,7.256,7.3169,303700.0
2009-10-05 10:20:00,8.42,8.53,8.4,8.51,535500.0,7.3256,7.4213,7.3082,7.4039,535500.0
2009-10-05 10:30:00,8.51,8.54,8.44,8.52,183300.0,7.4039,7.43,7.343,7.4126,183300.0
2009-10-05 10:40:00,8.52,8.52,8.43,8.45,219100.0,7.4126,7.4126,7.3343,7.3517,219100.0
2009-10-05 10:50:00,8.45,8.46,8.39,8.43,339900.0,7.3517,7.3604,7.2995,7.3343,339900.0
2009-10-05 11:00:00,8.44,8.48,8.42,8.42,143900.0,7.343,7.3778,7.3256,7.3256,143900.0
2009-10-05 11:10:00,8.42,8.44,8.42,8.44,79200.0,7.3256,7.343,7.3256,7.343,79200.0
2009-10-05 11:20:00,8.44,8.45,8.38,8.43,153600.0,7.343,7.3517,7.2908,7.3343,153600.0
2009-10-05 11:30:00,8.42,8.44,8.37,8.38,295000.0,7.3256,7.343,7.2821,7.2908,295000.0
2009-10-05 11:40:00,8.39,8.41,8.38,8.41,135900.0,7.2995,7.3169,7.2908,7.3169,135900.0
2009-10-05 11:50:00,8.41,8.48,8.4,8.41,174200.0,7.3169,7.3778,7.3082,7.3169,174200.0
2009-10-05 12:00:00,8.41,8.45,8.4,8.45,109800.0,7.3169,7.3517,7.3082,7.3517,109800.0
2009-10-05 12:10:00,8.44,8.44,8.42,8.43,105200.0,7.343,7.343,7.3256,7.3343,105200.0
2009-10-05 12:20:00,8.42,8.45,8.42,8.43,192800.0,7.3256,7.3517,7.3256,7.3343,192800.0
2009-10-05 12:30:00,8.42,8.47,8.41,8.45,149000.0,7.3256,7.3691,7.3169,7.3517,149000.0
2009-10-05 12:40:00,8.46,8.5,8.45,8.46,105100.0,7.3604,7.3952,7.3517,7.3604,105100.0
2009-10-05 12:50:00,8.47,8.48,8.46,8.48,86500.0,7.3691,7.3778,7.3604,7.3778,86500.0
2009-10-05 13:00:00,8.48,8.48,8.47,8.48,56600.0,7.3778,7.3778,7.3691,7.3778,56600.0
2009-10-05 13:10:00,8.48,8.48,8.44,8.45,72400.0,7.3778,7.3778,7.343,7.3517,72400.0
2009-10-05 13:20:00,8.44,8.45,8.43,8.44,61900.0,7.343,7.3517,7.3343,7.343,61900.0
2009-10-05 13:30:00,8.44,8.44,8.4,8.4,61600.0,7.343,7.343,7.3082,7.3082,61600.0
2009-10-05 13:40:00,8.4,8.43,8.4,8.4,148500.0,7.3082,7.3343,7.3082,7.3082,148500.0
2009-10-05 13:50:00,8.41,8.42,8.4,8.41,59500.0,7.3169,7.3256,7.3082,7.3169,59500.0
2009-10-05 14:00:00,8.41,8.43,8.39,8.39,85700.0,7.3169,7.3343,7.2995,7.2995,85700.0
2009-10-05 14:10:00,8.39,8.41,8.38,8.39,160700.0,7.2995,7.3169,7.2908,7.2995,160700.0
2009-10-05 14:20:00,8.4,8.44,8.38,8.44,151700.0,7.3082,7.343,7.2908,7.343,151700.0
2009-10-05 14:30:00,8.44,8.49,8.43,8.46,210800.0,7.343,7.3865,7.3343,7.3604,210800.0
2009-10-05 14:40:00,8.46,8.49,8.46,8.46,133100.0,7.3604,7.3865,7.3604,7.3604,133100.0
2009-10-05 14:50:00,8.46,8.47,8.42,8.42,161900.0,7.3604,7.3691,7.3256,7.3256,161900.0
2009-10-05 15:00:00,8.42,8.44,8.39,8.42,200900.0,7.3256,7.343,7.2995,7.3256,200900.0
2009-10-05 15:10:00,8.41,8.43,8.39,8.43,151700.0,7.3169,7.3343,7.2995,7.3343,151700.0
2009-10-05 15:20:00,8.42,8.47,8.42,8.45,147300.0,7.3256,7.3691,7.3256,7.3517,147300.0
2009-10-05 15:30:00,8.46,8.48,8.44,8.44,224000.0,7.3604,7.3778,7.343,7.343,224000.0
2009-10-05 15:40:00,8.44,8.45,8.43,8.45,257200.0,7.343,7.3517,7.3343,7.3517,257200.0
2009-10-05 15:50:00,8.45,8.47,8.44,8.47,600700.0,7.3517,7.3691,7.343,7.3691,600700.0
2009-10-06 09:30:00,8.65,8.74,8.59,8.66,696800.0,7.5257,7.604,7.4735,7.5344,696800.0
2009-10-06 09:40:00,8.67,8.68,8.52,8.67,307300.0,7.5431,7.5518,7.4126,7.5431,307300.0
2009-10-06 09:50:00,8.67,8.8,8.65,8.77,597800.0,7.5431,7.6562,7.5257,7.6301,597800.0
2009-10-06 10:00:00,8.78,8.81,8.74,8.75,332700.0,7.6388,7.6649,7.604,7.6127,332700.0
2009-10-06 10:10:00,8.75,8.77,8.72,8.72,391200.0,7.6127,7.6301,7.5866,7.5866,391200.0
2009-10-06 10:20:00,8.72,8.75,8.68,8.68,272300.0,7.5866,7.6127,7.5518,7.5518,272300.0
2009-10-06 10:30:00,8.68,8.72,8.67,8.71,122100.0,7.5518,7.5866,7.5431,7.5779,122100.0
2009-10-06 10:40:00,8.72,8.74,8.67,8.69,162400.0,7.5866,7.604,7.5431,7.5605,162400.0
2009-10-06 10:50:00,8.69,8.69,8.64,8.67,277400.0,7.5605,7.5605,7.517,7.5431,277400.0
2009-10-06 11:00:00,8.67,8.7,8.64,8.7,152300.0,7.5431,7.5692,7.517,7.5692,152300.0
2009-10-06 11:10:00,8.7,8.7,8.64,8.65,143300.0,7.5692,7.5692,7.517,7.5257,143300.0
2009-10-06 11:20:00,8.64,8.64,8.6,8.6,281100.0,7.517,7.517,7.4822,7.4822,281100.0
2009-10-06 11:30:00,8.61,8.61,8.55,8.55,149100.0,7.4909,7.4909,7.4387,7.4387,149100.0
2009-10-06 11:40:00,8.55,8.56,8.53,8.53,447400.0,7.4387,7.4474,7.4213,7.4213,447400.0
2009-10-06 11:50:00,8.53,8.55,8.49,8.55,315900.0,7.4213,7.4387,7.3865,7.4387,315900.0
2009-10-06 12:00:00,8.55,8.6,8.54,8.6,265300.0,7.4387,7.4822,7.43,7.4822,265300.0
2009-10-06 12:10:00,8.6,8.6,8.57,8.58,102700.0,7.4822,7.4822,7.4561,7.4648,102700.0
2009-10-06 12:20:00,8.59,8.59,8.56,8.56,76400.0,7.4735,7.4735,7.4474,7.4474,76400.0
2009-10-06 12:30:00,8.56,8.58,8.56,8.58,91400.0,7.4474,7.4648,7.4474,7.4648,91400.0
2009-10-06 12:40:00,8.58,8.58,8.53,8.53,94100.0,7.4648,7.4648,7.4213,7.4213,94100.0
2009-10-06 12:50:00,8.53,8.56,8.47,8.47,241200.0,7.4213,7.4474,7.3691,7.3691,241200.0
2009-10-06 13:00:00,8.47,8.5,8.44,8.45,255500.0,7.3691,7.3952,7.343,7.3517,255500.0
2009-10-06 13:10:00,8.45,8.46,8.44,8.45,144300.0,7.3517,7.3604,7.343,7.3517,144300.0
2009-10-06 13:20:00,8.45,8.48,8.44,8.46,128100.0,7.3517,7.3778,7.343,7.3604,128100.0
2009-10-06 13:30:00,8.46,8.53,8.45,8.53,191200.0,7.3604,7.4213,7.3517,7.4213,191200.0
2009-10-06 13:40:00,8.53,8.53,8.49,8.49,127000.0,7.4213,7.4213,7.3865,7.3865,127000.0
2009-10-06 13:50:00,8.49,8.5,8.42,8.46,159300.0,7.3865,7.3952,7.3256,7.3604,159300.0
2009-10-06 14:00:00,8.46,8.46,8.42,8.45,136800.0,7.3604,7.3604,7.3256,7.3517,136800.0
2009-10-06 14:10:00,8.45,8.46,8.38,8.38,217200.0,7.3517,7.3604,7.2908,7.2908,217200.0
2009-10-06 14:20:00,8.38,8.38,8.31,8.31,249700.0,7.2908,7.2908,7.2299,7.2299,249700.0
2009-10-06 14:30:00,8.31,8.4,8.31,8.4,102100.0,7.2299,7.3082,7.2299,7.3082,102100.0
2009-10-06 14:40:00,8.4,8.44,8.38,8.41,167000.0,7.3082,7.343,7.2908,7.3169,167000.0
2009-10-06 14:50:00,8.41,8.45,8.4,8.42,176200.0,7.3169,7.3517,7.3082,7.3256,176200.0
2009-10-06 15:00:00,8.42,8.48,8.42,8.48,153300.0,7.3256,7.3778,7.3256,7.3778,153300.0
2009-10-06 15:10:00,8.48,8.52,8.47,8.48,188400.0,7.3778,7.4126,7.3691,7.3778,188400.0
2009-10-06 15:20:00,8.48,8.49,8.44,8.49,248500.0,7.3778,7.3865,7.343,7.3865,248500.0
2009-10-06 15:30:00,8.5,8.53,8.47,8.48,156500.0,7.3952,7.4213,7.3691,7.3778,156500.0
2009-10-06 15:40:00,8.48,8.48,8.44,8.46,243200.0,7.3778,7.3778,7.343,7.3604,243200.0
2009-10-06 15:50:00,8.46,8.48,8.44,8.45,573900.0,7.3604,7.3778,7.343,7.3517,573900.0
2009-10-07 09:30:00,8.5,8.53,8.4,8.41,401700.0,7.3952,7.4213,7.3082,7.3169,401700.0
2009-10-07 09:40:00,8.42,8.42,8.27,8.29,298000.0,7.3256,7.3256,7.1951,7.2125,298000.0
2009-10-07 09:50:00,8.29,8.38,8.28,8.31,272300.0,7.2125,7.2908,7.2038,7.2299,272300.0
2009-10-07 10:00:00,8.32,8.38,8.29,8.38,348800.0,7.2386,7.2908,7.2125,7.2908,348800.0
2009-10-07 10:10:00,8.39,8.45,8.38,8.43,259600.0,7.2995,7.3517,7.2908,7.3343,259600.0
2009-10-07 10:20:00,8.43,8.47,8.42,8.43,207800.0,7.3343,7.3691,7.3256,7.3343,207800.0
2009-10-07 10:30:00,8.42,8.49,8.36,8.47,419900.0,7.3256,7.3865,7.2734,7.3691,419900.0
2009-10-07 10:40:00,8.47,8.47,8.39,8.39,507600.0,7.3691,7.3691,7.2995,7.2995,507600.0
2009-10-07 10:50:00,8.39,8.42,8.38,8.42,248100.0,7.2995,7.3256,7.2908,7.3256,248100.0
2009-10-07 11:00:00,8.42,8.49,8.41,8.47,134800.0,7.3256,7.3865,7.3169,7.3691,134800.0
2009-10-07 11:10:00,8.46,8.47,8.41,8.42,116700.0,7.3604,7.3691,7.3169,7.3256,116700.0
2009-10-07 11:20:00,8.41,8.45,8.41,8.44,44500.0,7.3169,7.3517,7.3169,7.343,44500.0
2009-10-07 11:30:00,8.44,8.45,8.38,8.4,132800.0,7.343,7.3517,7.2908,7.3082,132800.0
2009-10-07 11:40:00,8.4,8.41,8.37,8.38,135100.0,7.3082,7.3169,7.2821,7.2908,135100.0
2009-10-07 11:50:00,8.38,8.41,8.35,8.36,76300.0,7.2908,7.3169,7.2647,7.2734,76300.0
2009-10-07 12:00:00,8.35,8.4,8.35,8.4,138600.0,7.2647,7.3082,7.2647,7.3082,138600.0
2009-10-07 12:10:00,8.39,8.4,8.38,8.38,30800.0,7.2995,7.3082,7.2908,7.2908,30800.0
2009-10-07 12:20:00,8.39,8.4,8.38,8.39,33300.0,7.2995,7.3082,7.2908,7.2995,33300.0
2009-10-07 12:30:00,8.39,8.4,8.35,8.35,72200.0,7.2995,7.3082,7.2647,7.2647,72200.0
2009-10-07 12:40:00,8.36,8.37,8.35,8.37,33500.0,7.2734,7.2821,7.2647,7.2821,33500.0
2009-10-07 12:50:00,8.37,8.4,8.36,8.4,337000.0,7.2821,7.3082,7.2734,7.3082,337000.0
2009-10-07 13:00:00,8.4,8.4,8.39,8.4,14500.0,7.3082,7.3082,7.2995,7.3082,14500.0
2009-10-07 13:10:00,8.4,8.42,8.39,8.42,145200.0,7.3082,7.3256,7.2995,7.3256,145200.0
2009-10-07 13:20:00,8.42,8.42,8.39,8.4,33800.0,7.3256,7.3256,7.2995,7.3082,33800.0
2009-10-07 13:30:00,8.39,8.4,8.38,8.39,82700.0,7.2995,7.3082,7.2908,7.2995,82700.0
2009-10-07 13:40:00,8.39,8.39,8.35,8.35,104500.0,7.2995,7.2995,7.2647,7.2647,104500.0
2009-10-07 13:50:00,8.36,8.37,8.35,8.36,124700.0,7.2734,7.2821,7.2647,7.2734,124700.0
2009-10-07 14:00:00,8.36,8.37,8.33,8.35,136500.0,7.2734,7.2821,7.2473,7.2647,136500.0
2009-10-07 14:10:00,8.36,8.37,8.34,8.37,80100.0,7.2734,7.2821,7.256,7.2821,80100.0
2009-10-07 14:20:00,8.37,8.37,8.31,8.33,81300.0,7.2821,7.2821,7.2299,7.2473,81300.0
2009-10-07 14:30:00,8.32,8.34,8.32,8.34,25000.0,7.2386,7.256,7.2386,7.256,25000.0
2009-10-07 14:40:00,8.34,8.35,8.31,8.32,92400.0,7.256,7.2647,7.2299,7.2386,92400.0
2009-10-07 14:50:00,8.32,8.33,8.3,8.32,105800.0,7.2386,7.2473,7.2212,7.2386,105800.0
2009-10-07 15:00:00,8.31,8.32,8.3,8.3,94800.0,7.2299,7.2386,7.2212,7.2212,94800.0
2009-10-07 15:10:00,8.31,8.31,8.27,8.27,186800.0,7.2299,7.2299,7.1951,7.1951,186800.0
2009-10-07 15:20:00,8.28,8.32,8.26,8.3,334000.0,7.2038,7.2386,7.1864,7.2212,334000.0
2009-10-07 15:30:00,8.31,8.31,8.28,8.31,230300.0,7.2299,7.2299,7.2038,7.2299,230300.0
2009-10-07 15:40:00,8.3,8.31,8.28,8.31,446500.0,7.2212,7.2299,7.2038,7.2299,446500.0
2009-10-07 15:50:00,8.3,8.32,8.27,8.28,591000.0,7.2212,7.2386,7.1951,7.2038,591000.0
2009-10-08 09:30:00,8.35,8.47,8.35,8.45,499900.0,7.2647,7.3691,7.2647,7.3517,499900.0
2009-10-08 09:40:00,8.45,8.52,8.45,8.5,438600.0,7.3517,7.4126,7.3517,7.3952,438600.0
2009-10-08 09:50:00,8.5,8.52,8.45,8.51,272000.0,7.3952,7.4126,7.3517,7.4039,272000.0
2009-10-08 10:00:00,8.51,8.53,8.45,8.49,330400.0,7.4039,7.4213,7.3517,7.3865,330400.0
2009-10-08 10:10:00,8.48,8.67,8.48,8.67,585200.0,7.3778,7.5431,7.3778,7.5431,585200.0
2009-10-08 10:20:00,8.66,8.7,8.61,8.69,427900.0,7.5344,7.5692,7.4909,7.5605,427900.0
2009-10-08 10:30:00,8.69,8.7,8.61,8.66,317000.0,7.5605,7.5692,7.4909,7.5344,317000.0
2009-10-08 10:40:00,8.67,8.68,8.6,8.63,320300.0,7.5431,7.5518,7.4822,7.5083,320300.0
2009-10-08 10:50:00,8.63,8.73,8.62,8.73,286400.0,7.5083,7.5953,7.4996,7.5953,286400.0
2009-10-08 11:00:00,8.72,8.8,8.7,8.8,554100.0,7.5866,7.6562,7.5692,7.6562,554100.0
2009-10-08 11:10:00,8.8,8.83,8.78,8.79,443300.0,7.6562,7.6823,7.6388,7.6475,443300.0
2009-10-08 11:20:00,8.8,8.81,8.74,8.76,573400.0,7.6562,7.6649,7.604,7.6214,573400.0
2009-10-08 11:30:00,8.76,8.79,8.75,8.78,317700.0,7.6214,7.6475,7.6127,7.6388,317700.0
2009-10-08 11:40:00,8.79,8.82,8.76,8.78,381300.0,7.6475,7.6736,7.6214,7.6388,381300.0
2009-10-08 11:50:00,8.79,8.81,8.78,8.81,114100.0,7.6475,7.6649,7.6388,7.6649,114100.0
2009-10-08 12:00:00,8.81,8.81,8.77,8.77,124400.0,7.6649,7.6649,7.6301,7.6301,124400.0
2009-10-08 12:10:00,8.77,8.78,8.77,8.78,64700.0,7.6301,7.6388,7.6301,7.6388,64700.0
2009-10-08 12:20:00,8.78,8.78,8.77,8.77,142600.0,7.6388,7.6388,7.6301,7.6301,142600.0
2009-10-08 12:30:00,8.78,8.78,8.69,8.69,480100.0,7.6388,7.6388,7.5605,7.5605,480100.0
2009-10-08 12:40:00,8.69,8.71,8.69,8.69,89000.0,7.5605,7.5779,7.5605,7.5605,89000.0
2009-10-08 12:50:00,8.7,8.7,8.67,8.68,179900.0,7.5692,7.5692,7.5431,7.5518,179900.0
2009-10-08 13:00:00,8.67,8.68,8.61,8.62,219400.0,7.5431,7.5518,7.4909,7.4996,219400.0
2009-10-08 13:10:00,8.62,8.66,8.59,8.63,293100.0,7.4996,7.5344,7.4735,7.5083,293100.0
2009-10-08 13:20:00,8.64,8.64,8.6,8.6,91000.0,7.517,7.517,7.4822,7.4822,91000.0
2009-10-08 13:30:00,8.61,8.65,8.6,8.61,182200.0,7.4909,7.5257,7.4822,7.4909,182200.0
2009-10-08 13:40:00,8.61,8.65,8.6,8.62,145600.0,7.4909,7.5257,7.4822,7.4996,145600.0
2009-10-08 13:50:00,8.61,8.66,8.61,8.64,104700.0,7.4909,7.5344,7.4909,7.517,104700.0
2009-10-08 14:00:00,8.64,8.66,8.62,8.65,87200.0,7.517,7.5344,7.4996,7.5257,87200.0
2009-10-08 14:10:00,8.64,8.65,8.63,8.64,73000.0,7.517,7.5257,7.5083,7.517,73000.0
2009-10-08 14:20:00,8.63,8.65,8.62,8.64,111000.0,7.5083,7.5257,7.4996,7.517,111000.0
2009-10-08 14:30:00,8.64,8.66,8.63,8.66,102200.0,7.517,7.5344,7.5083,7.5344,102200.0
2009-10-08 14:40:00,8.66,8.66,8.63,8.65,150200.0,7.5344,7.5344,7.5083,7.5257,150200.0
2009-10-08 14:50:00,8.65,8.66,8.64,8.66,101300.0,7.5257,7.5344,7.517,7.5344,101300.0
2009-10-08 15:00:00,8.66,8.67,8.64,8.64,229100.0,7.5344,7.5431,7.517,7.517,229100.0
2009-10-08 15:10:00,8.65,8.65,8.62,8.62,181000.0,7.5257,7.5257,7.4996,7.4996,181000.0
2009-10-08 15:20:00,8.62,8.65,8.6,8.62,243900.0,7.4996,7.5257,7.4822,7.4996,243900.0
2009-10-08 15:30:00,8.61,8.65,8.59,8.62,307300.0,7.4909,7.5257,7.4735,7.4996,307300.0
2009-10-08 15:40:00,8.63,8.65,8.62,8.65,242000.0,7.5083,7.5257,7.4996,7.5257,242000.0
2009-10-08 15:50:00,8.64,8.65,8.64,8.65,541300.0,7.517,7.5257,7.517,7.5257,541300.0
2009-10-09 09:30:00,8.64,8.81,8.52,8.76,610600.0,7.517,7.6649,7.4126,7.6214,610600.0
2009-10-09 09:40:00,8.75,8.81,8.71,8.76,284300.0,7.6127,7.6649,7.5779,7.6214,284300.0
2009-10-09 09:50:00,8.75,8.85,8.75,8.8,375700.0,7.6127,7.6997,7.6127,7.6562,375700.0
2009-10-09 10:00:00,8.81,8.82,8.75,8.78,187600.0,7.6649,7.6736,7.6127,7.6388,187600.0
2009-10-09 10:10:00,8.78,8.78,8.73,8.75,179300.0,7.6388,7.6388,7.5953,7.6127,179300.0
2009-10-09 10:20:00,8.75,8.81,8.74,8.81,182100.0,7.6127,7.6649,7.604,7.6649,182100.0
2009-10-09 10:30:00,8.81,8.84,8.78,8.8,201700.0,7.6649,7.691,7.6388,7.6562,201700.0
2009-10-09 10:40:00,8.8,8.83,8.78,8.8,148900.0,7.6562,7.6823,7.6388,7.6562,148900.0
2009-10-09 10:50:00,8.8,8.8,8.74,8.74,156800.0,7.6562,7.6562,7.604,7.604,156800.0
2009-10-09 11:00:00,8.74,8.76,8.72,8.75,167000.0,7.604,7.6214,7.5866,7.6127,167000.0
2009-10-09 11:10:00,8.76,8.76,8.73,8.74,192400.0,7.6214,7.6214,7.5953,7.604,192400.0
2009-10-09 11:20:00,8.75,8.75,8.74,8.74,57600.0,7.6127,7.6127,7.604,7.604,57600.0
2009-10-09 11:30:00,8.74,8.74,8.66,8.67,122800.0,7.604,7.604,7.5344,7.5431,122800.0
2009-10-09 11:40:00,8.67,8.67,8.65,8.66,143100.0,7.5431,7.5431,7.5257,7.5344,143100.0
2009-10-09 11:50:00,8.66,8.71,8.65,8.67,128400.0,7.5344,7.5779,7.5257,7.5431,128400.0
2009-10-09 12:00:00,8.66,8.67,8.61,8.62,136900.0,7.5344,7.5431,7.4909,7.4996,136900.0
2009-10-09 12:10:00,8.62,8.62,8.6,8.61,124900.0,7.4996,7.4996,7.4822,7.4909,124900.0
2009-10-09 12:20:00,8.61,8.62,8.61,8.61,56900.0,7.4909,7.4996,7.4909,7.4909,56900.0
2009-10-09 12:30:00,8.62,8.62,8.61,8.62,27600.0,7.4996,7.4996,7.4909,7.4996,27600.0
2009-10-09 12:40:00,8.62,8.62,8.6,8.61,73600.0,7.4996,7.4996,7.4822,7.4909,73600.0
2009-10-09 12:50:00,8.61,8.67,8.61,8.66,150300.0,7.4909,7.5431,7.4909,7.5344,150300.0
2009-10-09 13:00:00,8.67,8.69,8.66,8.69,111800.0,7.5431,7.5605,7.5344,7.5605,111800.0
2009-10-09 13:10:00,8.69,8.71,8.66,8.66,158500.0,7.5605,7.5779,7.5344,7.5344,158500.0
2009-10-09 13:20:00,8.66,8.67,8.62,8.62,72300.0,7.5344,7.5431,7.4996,7.4996,72300.0
2009-10-09 13:30:00,8.63,8.65,8.62,8.64,163700.0,7.5083,7.5257,7.4996,7.517,163700.0
2009-10-09 13:40:00,8.65,8.65,8.63,8.63,115700.0,7.5257,7.5257,7.5083,7.5083,115700.0
2009-10-09 13:50:00,8.63,8.64,8.62,8.63,45100.0,7.5083,7.517,7.4996,7.5083,45100.0
2009-10-09 14:00:00,8.63,8.63,8.6,8.6,72500.0,7.5083,7.5083,7.4822,7.4822,72500.0
2009-10-09 14:10:00,8.61,8.65,8.6,8.64,154300.0,7.4909,7.5257,7.4822,7.517,154300.0
2009-10-09 14:20:00,8.65,8.65,8.64,8.64,45900.0,7.5257,7.5257,7.517,7.517,45900.0
2009-10-09 14:30:00,8.65,8.66,8.64,8.66,37400.0,7.5257,7.5344,7.517,7.5344,37400.0
2009-10-09 14:40:00,8.66,8.66,8.65,8.66,51000.0,7.5344,7.5344,7.5257,7.5344,51000.0
2009-10-09 14:50:00,8.66,8.66,8.65,8.66,36800.0,7.5344,7.5344,7.5257,7.5344,36800.0
2009-10-09 15:00:00,8.66,8.66,8.65,8.65,102600.0,7.5344,7.5344,7.5257,7.5257,102600.0
2009-10-09 15:10:00,8.65,8.66,8.64,8.65,133400.0,7.5257,7.5344,7.517,7.5257,133400.0
2009-10-09 15:20:00,8.65,8.66,8.63,8.63,155000.0,7.5257,7.5344,7.5083,7.5083,155000.0
2009-10-09 15:30:00,8.64,8.65,8.62,8.64,166700.0,7.517,7.5257,7.4996,7.517,166700.0
2009-10-09 15:40:00,8.65,8.66,8.64,8.64,129200.0,7.5257,7.5344,7.517,7.517,129200.0
2009-10-09 15:50:00,8.64,8.66,8.64,8.65,396900.0,7.517,7.5344,7.517,7.5257,396900.0
2009-10-12 09:30:00,8.74,8.76,8.64,8.68,87200.0,7.604,7.6214,7.517,7.5518,87200.0
2009-10-12 09:40:00,8.68,8.73,8.57,8.71,255600.0,7.5518,7.5953,7.4561,7.5779,255600.0
2009-10-12 09:50:00,8.7,8.79,8.68,8.77,93800.0,7.5692,7.6475,7.5518,7.6301,93800.0
2009-10-12 10:00:00,8.77,8.78,8.72,8.72,114900.0,7.6301,7.6388,7.5866,7.5866,114900.0
2009-10-12 10:10:00,8.72,8.73,8.59,8.6,342100.0,7.5866,7.5953,7.4735,7.4822,342100.0
2009-10-12 10:20:00,8.6,8.66,8.59,8.62,301300.0,7.4822,7.5344,7.4735,7.4996,301300.0
2009-10-12 10:30:00,8.62,8.63,8.6,8.61,328300.0,7.4996,7.5083,7.4822,7.4909,328300.0
2009-10-12 10:40:00,8.6,8.67,8.58,8.67,380800.0,7.4822,7.5431,7.4648,7.5431,380800.0
2009-10-12 10:50:00,8.67,8.7,8.66,8.67,136600.0,7.5431,7.5692,7.5344,7.5431,136600.0
2009-10-12 11:00:00,8.67,8.69,8.67,8.68,218200.0,7.5431,7.5605,7.5431,7.5518,218200.0
2009-10-12 11:10:00,8.67,8.75,8.64,8.75,304100.0,7.5431,7.6127,7.517,7.6127,304100.0
2009-10-12 11:20:00,8.75,8.76,8.7,8.71,314100.0,7.6127,7.6214,7.5692,7.5779,314100.0
2009-10-12 11:30:00,8.71,8.75,8.7,8.74,182900.0,7.5779,7.6127,7.5692,7.604,182900.0
2009-10-12 11:40:00,8.75,8.76,8.72,8.73,105500.0,7.6127,7.6214,7.5866,7.5953,105500.0
2009-10-12 11:50:00,8.72,8.73,8.69,8.71,188300.0,7.5866,7.5953,7.5605,7.5779,188300.0
2009-10-12 12:00:00,8.71,8.75,8.7,8.74,72600.0,7.5779,7.6127,7.5692,7.604,72600.0
2009-10-12 12:10:00,8.74,8.78,8.73,8.78,134800.0,7.604,7.6388,7.5953,7.6388,134800.0
2009-10-12 12:20:00,8.77,8.78,8.75,8.76,112800.0,7.6301,7.6388,7.6127,7.6214,112800.0
2009-10-12 12:30:00,8.76,8.78,8.74,8.77,106000.0,7.6214,7.6388,7.604,7.6301,106000.0
2009-10-12 12:40:00,8.77,8.77,8.74,8.77,92800.0,7.6301,7.6301,7.604,7.6301,92800.0
2009-10-12 12:50:00,8.77,8.78,8.75,8.76,88000.0,7.6301,7.6388,7.6127,7.6214,88000.0
2009-10-12 13:00:00,8.77,8.78,8.76,8.76,75100.0,7.6301,7.6388,7.6214,7.6214,75100.0
2009-10-12 13:10:00,8.76,8.78,8.76,8.77,47300.0,7.6214,7.6388,7.6214,7.6301,47300.0
2009-10-12 13:20:00,8.77,8.78,8.75,8.77,92200.0,7.6301,7.6388,7.6127,7.6301,92200.0
2009-10-12 13:30:00,8.77,8.78,8.74,8.78,123800.0,7.6301,7.6388,7.604,7.6388,123800.0
2009-10-12 13:40:00,8.77,8.89,8.77,8.89,253800.0,7.6301,7.7345,7.6301,7.7345,253800.0
2009-10-12 13:50:00,8.89,8.92,8.85,8.9,544200.0,7.7345,7.7606,7.6997,7.7432,544200.0
2009-10-12 14:00:00,8.89,8.94,8.89,8.92,275900.0,7.7345,7.778,7.7345,7.7606,275900.0
2009-10-12 14:10:00,8.91,8.91,8.83,8.85,274100.0,7.7519,7.7519,7.6823,7.6997,274100.0
2009-10-12 14:20:00,8.85,8.85,8.74,8.75,240900.0,7.6997,7.6997,7.604,7.6127,240900.0
2009-10-12 14:30:00,8.75,8.75,8.62,8.65,383300.0,7.6127,7.6127,7.4996,7.5257,383300.0
2009-10-12 14:40:00,8.66,8.77,8.65,8.77,277200.0,7.5344,7.6301,7.5257,7.6301,277200.0
2009-10-12 14:50:00,8.76,8.8,8.72,8.79,267100.0,7.6214,7.6562,7.5866,7.6475,267100.0
2009-10-12 15:00:00,8.8,8.8,8.76,8.8,232600.0,7.6562,7.6562,7.6214,7.6562,232600.0
2009-10-12 15:10:00,8.8,8.83,8.78,8.81,182500.0,7.6562,7.6823,7.6388,7.6649,182500.0
2009-10-12 15:20:00,8.81,8.91,8.8,8.9,320500.0,7.6649,7.7519,7.6562,7.7432,320500.0
2009-10-12 15:30:00,8.91,8.91,8.87,8.9,768700.0,7.7519,7.7519,7.7171,7.7432,768700.0
2009-10-12 15:40:00,8.9,8.91,8.88,8.91,413200.0,7.7432,7.7519,7.7258,7.7519,413200.0
2009-10-12 15:50:00,8.9,8.92,8.89,8.91,917300.0,7.7432,7.7606,7.7345,7.7519,917300.0
2009-10-13 09:30:00,8.9,8.94,8.82,8.89,260100.0,7.7432,7.778,7.6736,7.7345,260100.0
2009-10-13 09:40:00,8.88,8.92,8.77,8.89,430000.0,7.7258,7.7606,7.6301,7.7345,430000.0
2009-10-13 09:50:00,8.89,8.9,8.77,8.81,242700.0,7.7345,7.7432,7.6301,7.6649,242700.0
2009-10-13 10:00:00,8.81,8.81,8.73,8.77,385700.0,7.6649,7.6649,7.5953,7.6301,385700.0
2009-10-13 10:10:00,8.77,8.81,8.76,8.79,201800.0,7.6301,7.6649,7.6214,7.6475,201800.0
2009-10-13 10:20:00,8.8,8.81,8.77,8.8,158000.0,7.6562,7.6649,7.6301,7.6562,158000.0
2009-10-13 10:30:00,8.81,8.87,8.8,8.84,193700.0,7.6649,7.7171,7.6562,7.691,193700.0
2009-10-13 10:40:00,8.84,8.85,8.83,8.84,68400.0,7.691,7.6997,7.6823,7.691,68400.0
2009-10-13 10:50:00,8.83,8.89,8.83,8.89,230900.0,7.6823,7.7345,7.6823,7.7345,230900.0
2009-10-13 11:00:00,8.89,8.89,8.79,8.83,237900.0,7.7345,7.7345,7.6475,7.6823,237900.0
2009-10-13 11:10:00,8.82,8.87,8.82,8.86,79300.0,7.6736,7.7171,7.6736,7.7084,79300.0
2009-10-13 11:20:00,8.87,8.89,8.86,8.86,535200.0,7.7171,7.7345,7.7084,7.7084,535200.0
2009-10-13 11:30:00,8.87,8.94,8.84,8.93,309600.0,7.7171,7.778,7.691,7.7693,309600.0
2009-10-13 11:40:00,8.93,8.98,8.93,8.94,280100.0,7.7693,7.8128,7.7693,7.778,280100.0
2009-10-13 11:50:00,8.94,8.95,8.9,8.95,168600.0,7.778,7.7867,7.7432,7.7867,168600.0
2009-10-13 12:00:00,8.96,8.97,8.93,8.94,118700.0,7.7954,7.8041,7.7693,7.778,118700.0
2009-10-13 12:10:00,8.93,8.95,8.89,8.89,73000.0,7.7693,7.7867,7.7345,7.7345,73000.0
2009-10-13 12:20:00,8.89,8.91,8.88,8.91,231500.0,7.7345,7.7519,7.7258,7.7519,231500.0
2009-10-13 12:30:00,8.9,8.91,8.89,8.9,65900.0,7.7432,7.7519,7.7345,7.7432,65900.0
2009-10-13 12:40:00,8.89,8.91,8.89,8.9,57800.0,7.7345,7.7519,7.7345,7.7432,57800.0
2009-10-13 12:50:00,8.9,8.91,8.89,8.91,189800.0,7.7432,7.7519,7.7345,7.7519,189800.0
2009-10-13 13:00:00,8.9,8.94,8.9,8.91,197800.0,7.7432,7.778,7.7432,7.7519,197800.0
2009-10-13 13:10:00,8.92,8.92,8.89,8.9,70100.0,7.7606,7.7606,7.7345,7.7432,70100.0
2009-10-13 13:20:00,8.89,8.91,8.89,8.91,166400.0,7.7345,7.7519,7.7345,7.7519,166400.0
2009-10-13 13:30:00,8.91,8.94,8.9,8.93,33200.0,7.7519,7.778,7.7432,7.7693,33200.0
2009-10-13 13:40:00,8.94,8.94,8.9,8.9,35700.0,7.778,7.778,7.7432,7.7432,35700.0
2009-10-13 13:50:00,8.9,8.94,8.9,8.92,116000.0,7.7432,7.778,7.7432,7.7606,116000.0
2009-10-13 14:00:00,8.93,8.93,8.88,8.9,165400.0,7.7693,7.7693,7.7258,7.7432,165400.0
2009-10-13 14:10:00,8.9,8.91,8.87,8.87,259900.0,7.7432,7.7519,7.7171,7.7171,259900.0
2009-10-13 14:20:00,8.87,8.88,8.85,8.85,83700.0,7.7171,7.7258,7.6997,7.6997,83700.0
2009-10-13 14:30:00,8.85,8.86,8.83,8.86,247000.0,7.6997,7.7084,7.6823,7.7084,247000.0
2009-10-13 14:40:00,8.86,8.88,8.85,8.87,189600.0,7.7084,7.7258,7.6997,7.7171,189600.0
2009-10-13 14:50:00,8.87,8.88,8.85,8.87,127600.0,7.7171,7.7258,7.6997,7.7171,127600.0
2009-10-13 15:00:00,8.86,8.89,8.86,8.87,136300.0,7.7084,7.7345,7.7084,7.7171,136300.0
2009-10-13 15:10:00,8.88,8.89,8.86,8.87,102800.0,7.7258,7.7345,7.7084,7.7171,102800.0
2009-10-13 15:20:00,8.86,8.92,8.86,8.91,273500.0,7.7084,7.7606,7.7084,7.7519,273500.0
2009-10-13 15:30:00,8.9,8.91,8.86,8.86,403600.0,7.7432,7.7519,7.7084,7.7084,403600.0
2009-10-13 15:40:00,8.86,8.92,8.86,8.91,352700.0,7.7084,7.7606,7.7084,7.7519,352700.0
2009-10-13 15:50:00,8.91,8.92,8.88,8.9,837100.0,7.7519,7.7606,7.7258,7.7432,837100.0
2009-10-14 09:30:00,9.02,9.15,9.0,9.04,430400.0,7.8476,7.9607,7.8302,7.865,430400.0
2009-10-14 09:40:00,9.05,9.09,9.0,9.05,410500.0,7.8737,7.9085,7.8302,7.8737,410500.0
2009-10-14 09:50:00,9.05,9.11,9.05,9.1,329100.0,7.8737,7.9259,7.8737,7.9172,329100.0
2009-10-14 10:00:00,9.09,9.1,9.05,9.07,283600.0,7.9085,7.9172,7.8737,7.8911,283600.0
2009-10-14 10:10:00,9.07,9.09,9.06,9.06,305300.0,7.8911,7.9085,7.8824,7.8824,305300.0
2009-10-14 10:20:00,9.07,9.07,8.98,9.01,382400.0,7.8911,7.8911,7.8128,7.8389,382400.0
2009-10-14 10:30:00,9.02,9.05,9.01,9.04,221900.0,7.8476,7.8737,7.8389,7.865,221900.0
2009-10-14 10:40:00,9.03,9.05,9.03,9.05,129300.0,7.8563,7.8737,7.8563,7.8737,129300.0
2009-10-14 10:50:00,9.05,9.1,9.04,9.08,247800.0,7.8737,7.9172,7.865,7.8998,247800.0
2009-10-14 11:00:00,9.07,9.1,9.03,9.05,134200.0,7.8911,7.9172,7.8563,7.8737,134200.0
2009-10-14 11:10:00,9.05,9.05,9.0,9.03,276900.0,7.8737,7.8737,7.8302,7.8563,276900.0
2009-10-14 11:20:00,9.04,9.04,9.0,9.0,145500.0,7.865,7.865,7.8302,7.8302,145500.0
2009-10-14 11:30:00,9.0,9.01,8.99,8.99,266600.0,7.8302,7.8389,7.8215,7.8215,266600.0
2009-10-14 11:40:00,8.99,9.02,8.99,9.02,403500.0,7.8215,7.8476,7.8215,7.8476,403500.0
2009-10-14 11:50:00,9.02,9.02,8.99,8.99,247800.0,7.8476,7.8476,7.8215,7.8215,247800.0
2009-10-14 12:00:00,8.99,9.01,8.99,9.0,156400.0,7.8215,7.8389,7.8215,7.8302,156400.0
2009-10-14 12:10:00,8.99,9.01,8.99,9.0,145300.0,7.8215,7.8389,7.8215,7.8302,145300.0
2009-10-14 12:20:00,9.0,9.01,8.99,9.0,176000.0,7.8302,7.8389,7.8215,7.8302,176000.0
2009-10-14 12:30:00,9.0,9.03,8.99,9.03,276000.0,7.8302,7.8563,7.8215,7.8563,276000.0
2009-10-14 12:40:00,9.03,9.06,9.02,9.02,130300.0,7.8563,7.8824,7.8476,7.8476,130300.0
2009-10-14 12:50:00,9.02,9.06,9.02,9.06,206300.0,7.8476,7.8824,7.8476,7.8824,206300.0
2009-10-14 13:00:00,9.05,9.07,9.03,9.06,212100.0,7.8737,7.8911,7.8563,7.8824,212100.0
2009-10-14 13:10:00,9.06,9.1,9.06,9.08,210300.0,7.8824,7.9172,7.8824,7.8998,210300.0
2009-10-14 13:20:00,9.09,9.1,9.08,9.08,85800.0,7.9085,7.9172,7.8998,7.8998,85800.0
2009-10-14 13:30:00,9.08,9.09,9.07,9.09,116100.0,7.8998,7.9085,7.8911,7.9085,116100.0
2009-10-14 13:40:00,9.09,9.09,9.07,9.07,71000.0,7.9085,7.9085,7.8911,7.8911,71000.0
2009-10-14 13:50:00,9.07,9.09,9.07,9.09,75900.0,7.8911,7.9085,7.8911,7.9085,75900.0
2009-10-14 14:00:00,9.08,9.09,9.07,9.08,67300.0,7.8998,7.9085,7.8911,7.8998,67300.0
2009-10-14 14:10:00,9.07,9.08,9.05,9.07,148600.0,7.8911,7.8998,7.8737,7.8911,148600.0
2009-10-14 14:20:00,9.07,9.07,9.02,9.02,131000.0,7.8911,7.8911,7.8476,7.8476,131000.0
2009-10-14 14:30:00,9.02,9.04,9.02,9.04,156700.0,7.8476,7.865,7.8476,7.865,156700.0
2009-10-14 14:40:00,9.03,9.05,9.02,9.04,91500.0,7.8563,7.8737,7.8476,7.865,91500.0
2009-10-14 14:50:00,9.04,9.05,9.04,9.05,45300.0,7.865,7.8737,7.865,7.8737,45300.0
2009-10-14 15:00:00,9.05,9.07,9.03,9.05,369800.0,7.8737,7.8911,7.8563,7.8737,369800.0
2009-10-14 15:10:00,9.04,9.05,9.03,9.04,138300.0,7.865,7.8737,7.8563,7.865,138300.0
2009-10-14 15:20:00,9.03,9.06,9.02,9.04,199400.0,7.8563,7.8824,7.8476,7.865,199400.0
2009-10-14 15:30:00,9.04,9.08,9.03,9.08,231000.0,7.865,7.8998,7.8563,7.8998,231000.0
2009-10-14 15:40:00,9.08,9.08,9.03,9.03,430600.0,7.8998,7.8998,7.8563,7.8563,430600.0
2009-10-14 15:50:00,9.04,9.05,9.03,9.04,439800.0,7.865,7.8737,7.8563,7.865,439800.0
2009-10-15 09:30:00,9.0,9.01,8.86,8.91,279800.0,7.8302,7.8389,7.7084,7.7519,279800.0
2009-10-15 09:40:00,8.91,9.19,8.91,9.12,949200.0,7.7519,7.9955,7.7519,7.9346,949200.0
2009-10-15 09:50:00,9.12,9.15,9.09,9.13,343600.0,7.9346,7.9607,7.9085,7.9433,343600.0
2009-10-15 10:00:00,9.13,9.16,9.02,9.04,568500.0,7.9433,7.9694,7.8476,7.865,568500.0
2009-10-15 10:10:00,9.04,9.07,9.0,9.03,311700.0,7.865,7.8911,7.8302,7.8563,311700.0
2009-10-15 10:20:00,9.02,9.04,8.94,8.98,1636100.0,7.8476,7.865,7.778,7.8128,1636100.0
2009-10-15 10:30:00,8.98,9.04,8.98,9.0,858700.0,7.8128,7.865,7.8128,7.8302,858700.0
2009-10-15 10:40:00,9.01,9.05,9.0,9.0,2866500.0,7.8389,7.8737,7.8302,7.8302,2866500.0
2009-10-15 10:50:00,9.0,9.04,8.98,9.02,590100.0,7.8302,7.865,7.8128,7.8476,590100.0
2009-10-15 11:00:00,9.02,9.05,8.99,9.01,526600.0,7.8476,7.8737,7.8215,7.8389,526600.0
2009-10-15 11:10:00,9.01,9.04,9.0,9.02,314900.0,7.8389,7.865,7.8302,7.8476,314900.0
2009-10-15 11:20:00,9.02,9.03,9.02,9.03,102200.0,7.8476,7.8563,7.8476,7.8563,102200.0
2009-10-15 11:30:00,9.02,9.04,9.01,9.03,176100.0,7.8476,7.865,7.8389,7.8563,176100.0
2009-10-15 11:40:00,9.03,9.04,9.02,9.03,108600.0,7.8563,7.865,7.8476,7.8563,108600.0
2009-10-15 11:50:00,9.04,9.04,9.02,9.03,100500.0,7.865,7.865,7.8476,7.8563,100500.0
2009-10-15 12:00:00,9.04,9.04,9.02,9.04,57900.0,7.865,7.865,7.8476,7.865,57900.0
2009-10-15 12:10:00,9.03,9.04,9.02,9.03,196600.0,7.8563,7.865,7.8476,7.8563,196600.0
2009-10-15 12:20:00,9.04,9.05,9.01,9.02,169200.0,7.865,7.8737,7.8389,7.8476,169200.0
2009-10-15 12:30:00,9.02,9.04,9.0,9.01,534700.0,7.8476,7.865,7.8302,7.8389,534700.0
2009-10-15 12:40:00,9.02,9.03,9.01,9.03,131100.0,7.8476,7.8563,7.8389,7.8563,131100.0
2009-10-15 12:50:00,9.03,9.03,8.97,8.97,876300.0,7.8563,7.8563,7.8041,7.8041,876300.0
2009-10-15 13:00:00,8.97,9.01,8.95,8.99,398700.0,7.8041,7.8389,7.7867,7.8215,398700.0
2009-10-15 13:10:00,8.99,9.0,8.97,8.99,178600.0,7.8215,7.8302,7.8041,7.8215,178600.0
2009-10-15 13:20:00,8.99,9.0,8.99,9.0,113300.0,7.8215,7.8302,7.8215,7.8302,113300.0
2009-10-15 13:30:00,9.0,9.03,8.99,9.03,199300.0,7.8302,7.8563,7.8215,7.8563,199300.0
2009-10-15 13:40:00,9.03,9.04,9.01,9.02,276400.0,7.8563,7.865,7.8389,7.8476,276400.0
2009-10-15 13:50:00,9.02,9.05,9.01,9.02,306400.0,7.8476,7.8737,7.8389,7.8476,306400.0
2009-10-15 14:00:00,9.03,9.03,9.0,9.0,151700.0,7.8563,7.8563,7.8302,7.8302,151700.0
2009-10-15 14:10:00,9.0,9.03,8.99,9.01,948400.0,7.8302,7.8563,7.8215,7.8389,948400.0
2009-10-15 14:20:00,9.01,9.02,8.99,9.0,284500.0,7.8389,7.8476,7.8215,7.8302,284500.0
2009-10-15 14:30:00,9.0,9.02,8.99,9.02,250600.0,7.8302,7.8476,7.8215,7.8476,250600.0
2009-10-15 14:40:00,9.02,9.04,9.02,9.04,147300.0,7.8476,7.865,7.8476,7.865,147300.0
2009-10-15 14:50:00,9.04,9.05,9.03,9.05,82700.0,7.865,7.8737,7.8563,7.8737,82700.0
2009-10-15 15:00:00,9.05,9.08,9.04,9.07,148700.0,7.8737,7.8998,7.865,7.8911,148700.0
2009-10-15 15:10:00,9.07,9.1,9.07,9.1,230000.0,7.8911,7.9172,7.8911,7.9172,230000.0
2009-10-15 15:20:00,9.1,9.1,9.06,9.07,183800.0,7.9172,7.9172,7.8824,7.8911,183800.0
2009-10-15 15:30:00,9.07,9.1,9.06,9.08,300200.0,7.8911,7.9172,7.8824,7.8998,300200.0
2009-10-15 15:40:00,9.08,9.1,9.05,9.09,557500.0,7.8998,7.9172,7.8737,7.9085,557500.0
2009-10-15 15:50:00,9.09,9.11,9.08,9.11,720200.0,7.9085,7.9259,7.8998,7.9259,720200.0
2009-10-16 09:30:00,8.99,9.1,8.97,9.02,417600.0,7.8215,7.9172,7.8041,7.8476,417600.0
2009-10-16 09:40:00,9.03,9.07,9.01,9.02,366400.0,7.8563,7.8911,7.8389,7.8476,366400.0
2009-10-16 09:50:00,9.02,9.03,8.99,9.01,345900.0,7.8476,7.8563,7.8215,7.8389,345900.0
2009-10-16 10:00:00,9.01,9.03,8.99,9.01,413900.0,7.8389,7.8563,7.8215,7.8389,413900.0
2009-10-16 10:10:00,9.0,9.02,8.99,9.0,480700.0,7.8302,7.8476,7.8215,7.8302,480700.0
2009-10-16 10:20:00,9.0,9.0,8.95,8.97,318100.0,7.8302,7.8302,7.7867,7.8041,318100.0
2009-10-16 10:30:00,8.97,9.01,8.96,8.99,303600.0,7.8041,7.8389,7.7954,7.8215,303600.0
2009-10-16 10:40:00,9.0,9.0,8.97,9.0,285200.0,7.8302,7.8302,7.8041,7.8302,285200.0
2009-10-16 10:50:00,9.0,9.01,8.99,9.0,323300.0,7.8302,7.8389,7.8215,7.8302,323300.0
2009-10-16 11:00:00,9.0,9.05,8.99,9.05,302100.0,7.8302,7.8737,7.8215,7.8737,302100.0
2009-10-16 11:10:00,9.04,9.06,9.04,9.06,201700.0,7.865,7.8824,7.865,7.8824,201700.0
2009-10-16 11:20:00,9.07,9.09,9.06,9.09,250000.0,7.8911,7.9085,7.8824,7.9085,250000.0
2009-10-16 11:30:00,9.09,9.1,9.08,9.08,246700.0,7.9085,7.9172,7.8998,7.8998,246700.0
2009-10-16 11:40:00,9.08,9.11,9.08,9.08,548800.0,7.8998,7.9259,7.8998,7.8998,548800.0
2009-10-16 11:50:00,9.08,9.1,9.07,9.1,229500.0,7.8998,7.9172,7.8911,7.9172,229500.0
2009-10-16 12:00:00,9.09,9.1,9.08,9.08,161600.0,7.9085,7.9172,7.8998,7.8998,161600.0
2009-10-16 12:10:00,9.08,9.09,9.07,9.08,165600.0,7.8998,7.9085,7.8911,7.8998,165600.0
2009-10-16 12:20:00,9.07,9.1,9.07,9.09,306000.0,7.8911,7.9172,7.8911,7.9085,306000.0
2009-10-16 12:30:00,9.09,9.1,9.08,9.08,108900.0,7.9085,7.9172,7.8998,7.8998,108900.0
2009-10-16 12:40:00,9.08,9.09,9.07,9.08,148600.0,7.8998,7.9085,7.8911,7.8998,148600.0
2009-10-16 12:50:00,9.08,9.09,9.08,9.08,120700.0,7.8998,7.9085,7.8998,7.8998,120700.0
2009-10-16 13:00:00,9.08,9.09,9.07,9.08,88800.0,7.8998,7.9085,7.8911,7.8998,88800.0
2009-10-16 13:10:00,9.07,9.08,9.07,9.07,68700.0,7.8911,7.8998,7.8911,7.8911,68700.0
2009-10-16 13:20:00,9.07,9.08,9.07,9.07,229400.0,7.8911,7.8998,7.8911,7.8911,229400.0
2009-10-16 13:30:00,9.07,9.08,9.07,9.07,142100.0,7.8911,7.8998,7.8911,7.8911,142100.0
2009-10-16 13:40:00,9.07,9.08,9.05,9.06,210100.0,7.8911,7.8998,7.8737,7.8824,210100.0
2009-10-16 13:50:00,9.06,9.07,9.06,9.07,37700.0,7.8824,7.8911,7.8824,7.8911,37700.0
2009-10-16 14:00:00,9.07,9.07,9.06,9.06,43800.0,7.8911,7.8911,7.8824,7.8824,43800.0
2009-10-16 14:10:00,9.06,9.08,9.05,9.08,261200.0,7.8824,7.8998,7.8737,7.8998,261200.0
2009-10-16 14:20:00,9.07,9.08,9.07,9.07,70900.0,7.8911,7.8998,7.8911,7.8911,70900.0
2009-10-16 14:30:00,9.07,9.09,9.07,9.08,66500.0,7.8911,7.9085,7.8911,7.8998,66500.0
2009-10-16 14:40:00,9.08,9.09,9.07,9.08,100100.0,7.8998,7.9085,7.8911,7.8998,100100.0
2009-10-16 14:50:00,9.08,9.08,9.07,9.08,48500.0,7.8998,7.8998,7.8911,7.8998,48500.0
2009-10-16 15:00:00,9.08,9.08,9.07,9.08,90300.0,7.8998,7.8998,7.8911,7.8998,90300.0
2009-10-16 15:10:00,9.07,9.08,9.03,9.04,242800.0,7.8911,7.8998,7.8563,7.865,242800.0
2009-10-16 15:20:00,9.05,9.05,9.04,9.04,70300.0,7.8737,7.8737,7.865,7.865,70300.0
2009-10-16 15:30:00,9.04,9.05,9.04,9.05,91900.0,7.865,7.8737,7.865,7.8737,91900.0
2009-10-16 15:40:00,9.04,9.05,9.04,9.04,287700.0,7.865,7.8737,7.865,7.865,287700.0
2009-10-16 15:50:00,9.04,9.05,9.04,9.04,434500.0,7.865,7.8737,7.865,7.865,434500.0
2009-10-19 09:30:00,8.95,9.02,8.82,9.0,471300.0,7.7867,7.8476,7.6736,7.8302,471300.0
2009-10-19 09:40:00,9.01,9.02,8.93,8.96,287900.0,7.8389,7.8476,7.7693,7.7954,287900.0
2009-10-19 09:50:00,8.96,8.96,8.92,8.94,216400.0,7.7954,7.7954,7.7606,7.778,216400.0
2009-10-19 10:00:00,8.93,8.94,8.86,8.88,193700.0,7.7693,7.778,7.7084,7.7258,193700.0
2009-10-19 10:10:00,8.88,8.94,8.87,8.93,324900.0,7.7258,7.778,7.7171,7.7693,324900.0
2009-10-19 10:20:00,8.94,8.98,8.93,8.95,441500.0,7.778,7.8128,7.7693,7.7867,441500.0
2009-10-19 10:30:00,8.95,8.97,8.91,8.91,240500.0,7.7867,7.8041,7.7519,7.7519,240500.0
2009-10-19 10:40:00,8.92,8.94,8.9,8.93,210300.0,7.7606,7.778,7.7432,7.7693,210300.0
2009-10-19 10:50:00,8.93,8.97,8.87,8.88,305500.0,7.7693,7.8041,7.7171,7.7258,305500.0
2009-10-19 11:00:00,8.88,8.9,8.85,8.86,302000.0,7.7258,7.7432,7.6997,7.7084,302000.0
2009-10-19 11:10:00,8.85,8.88,8.85,8.87,115100.0,7.6997,7.7258,7.6997,7.7171,115100.0
2009-10-19 11:20:00,8.87,8.93,8.86,8.93,344200.0,7.7171,7.7693,7.7084,7.7693,344200.0
2009-10-19 11:30:00,8.93,8.93,8.92,8.93,178300.0,7.7693,7.7693,7.7606,7.7693,178300.0
2009-10-19 11:40:00,8.92,8.93,8.91,8.91,290100.0,7.7606,7.7693,7.7519,7.7519,290100.0
2009-10-19 11:50:00,8.91,8.97,8.91,8.95,191300.0,7.7519,7.8041,7.7519,7.7867,191300.0
2009-10-19 12:00:00,8.94,8.94,8.91,8.92,119700.0,7.778,7.778,7.7519,7.7606,119700.0
2009-10-19 12:10:00,8.93,8.95,8.92,8.94,122200.0,7.7693,7.7867,7.7606,7.778,122200.0
2009-10-19 12:20:00,8.95,9.0,8.94,8.98,406200.0,7.7867,7.8302,7.778,7.8128,406200.0
2009-10-19 12:30:00,8.98,8.99,8.98,8.98,46700.0,7.8128,7.8215,7.8128,7.8128,46700.0
2009-10-19 12:40:00,8.98,8.99,8.95,8.98,148600.0,7.8128,7.8215,7.7867,7.8128,148600.0
2009-10-19 12:50:00,8.98,9.0,8.98,9.0,167200.0,7.8128,7.8302,7.8128,7.8302,167200.0
2009-10-19 13:00:00,9.0,9.03,8.99,9.01,230600.0,7.8302,7.8563,7.8215,7.8389,230600.0
2009-10-19 13:10:00,9.01,9.02,8.99,9.0,209500.0,7.8389,7.8476,7.8215,7.8302,209500.0
2009-10-19 13:20:00,9.0,9.02,8.98,9.0,2505700.0,7.8302,7.8476,7.8128,7.8302,2505700.0
2009-10-19 13:30:00,9.01,9.05,9.0,9.04,196000.0,7.8389,7.8737,7.8302,7.865,196000.0
2009-10-19 13:40:00,9.05,9.05,8.98,8.99,138900.0,7.8737,7.8737,7.8128,7.8215,138900.0
2009-10-19 13:50:00,8.99,9.0,8.98,8.99,86100.0,7.8215,7.8302,7.8128,7.8215,86100.0
2009-10-19 14:00:00,8.99,8.99,8.98,8.98,132400.0,7.8215,7.8215,7.8128,7.8128,132400.0
2009-10-19 14:10:00,8.98,9.0,8.98,8.99,270600.0,7.8128,7.8302,7.8128,7.8215,270600.0
2009-10-19 14:20:00,8.99,8.99,8.94,8.94,223700.0,7.8215,7.8215,7.778,7.778,223700.0
2009-10-19 14:30:00,8.94,8.95,8.88,8.89,174700.0,7.778,7.7867,7.7258,7.7345,174700.0
2009-10-19 14:40:00,8.88,8.94,8.88,8.94,365900.0,7.7258,7.778,7.7258,7.778,365900.0
2009-10-19 14:50:00,8.94,9.0,8.94,8.98,291500.0,7.778,7.8302,7.778,7.8128,291500.0
2009-10-19 15:00:00,8.98,8.98,8.93,8.93,230200.0,7.8128,7.8128,7.7693,7.7693,230200.0
2009-10-19 15:10:00,8.93,8.97,8.88,8.97,425600.0,7.7693,7.8041,7.7258,7.8041,425600.0
2009-10-19 15:20:00,8.97,8.97,8.94,8.97,367800.0,7.8041,7.8041,7.778,7.8041,367800.0
2009-10-19 15:30:00,8.96,8.97,8.94,8.94,191000.0,7.7954,7.8041,7.778,7.778,191000.0
2009-10-19 15:40:00,8.94,8.98,8.92,8.96,312400.0,7.778,7.8128,7.7606,7.7954,312400.0
2009-10-19 15:50:00,8.97,9.01,8.96,8.96,421900.0,7.8041,7.8389,7.7954,7.7954,421900.0
2009-10-20 09:30:00,9.04,9.16,8.98,9.1,619500.0,7.865,7.9694,7.8128,7.9172,619500.0
2009-10-20 09:40:00,9.1,9.12,9.0,9.1,768000.0,7.9172,7.9346,7.8302,7.9172,768000.0
2009-10-20 09:50:00,9.1,9.1,9.03,9.05,548500.0,7.9172,7.9172,7.8563,7.8737,548500.0
2009-10-20 10:00:00,9.05,9.05,9.02,9.02,222100.0,7.8737,7.8737,7.8476,7.8476,222100.0
2009-10-20 10:10:00,9.03,9.05,8.97,9.02,361700.0,7.8563,7.8737,7.8041,7.8476,361700.0
2009-10-20 10:20:00,9.03,9.07,9.02,9.02,309700.0,7.8563,7.8911,7.8476,7.8476,309700.0
2009-10-20 10:30:00,9.02,9.06,9.01,9.04,179900.0,7.8476,7.8824,7.8389,7.865,179900.0
2009-10-20 10:40:00,9.04,9.05,9.01,9.02,171600.0,7.865,7.8737,7.8389,7.8476,171600.0
2009-10-20 10:50:00,9.02,9.05,9.02,9.05,101400.0,7.8476,7.8737,7.8476,7.8737,101400.0
2009-10-20 11:00:00,9.05,9.06,9.04,9.05,158500.0,7.8737,7.8824,7.865,7.8737,158500.0
2009-10-20 11:10:00,9.06,9.07,9.04,9.05,211000.0,7.8824,7.8911,7.865,7.8737,211000.0
2009-10-20 11:20:00,9.05,9.06,9.04,9.04,262700.0,7.8737,7.8824,7.865,7.865,262700.0
2009-10-20 11:30:00,9.04,9.05,9.02,9.02,162300.0,7.865,7.8737,7.8476,7.8476,162300.0
2009-10-20 11:40:00,9.02,9.03,9.0,9.02,122600.0,7.8476,7.8563,7.8302,7.8476,122600.0
2009-10-20 11:50:00,9.03,9.03,9.0,9.0,147300.0,7.8563,7.8563,7.8302,7.8302,147300.0
2009-10-20 12:00:00,9.01,9.03,9.0,9.03,159500.0,7.8389,7.8563,7.8302,7.8563,159500.0
2009-10-20 12:10:00,9.03,9.05,9.02,9.05,284000.0,7.8563,7.8737,7.8476,7.8737,284000.0
2009-10-20 12:20:00,9.05,9.05,9.03,9.04,183000.0,7.8737,7.8737,7.8563,7.865,183000.0
2009-10-20 12:30:00,9.04,9.05,9.03,9.03,166800.0,7.865,7.8737,7.8563,7.8563,166800.0
2009-10-20 12:40:00,9.03,9.05,9.02,9.03,331100.0,7.8563,7.8737,7.8476,7.8563,331100.0
2009-10-20 12:50:00,9.04,9.04,9.02,9.02,67800.0,7.865,7.865,7.8476,7.8476,67800.0
2009-10-20 13:00:00,9.02,9.04,9.02,9.02,371000.0,7.8476,7.865,7.8476,7.8476,371000.0
2009-10-20 13:10:00,9.02,9.03,9.01,9.01,183300.0,7.8476,7.8563,7.8389,7.8389,183300.0
2009-10-20 13:20:00,9.01,9.02,8.98,9.02,420200.0,7.8389,7.8476,7.8128,7.8476,420200.0
2009-10-20 13:30:00,9.02,9.02,9.01,9.02,47800.0,7.8476,7.8476,7.8389,7.8476,47800.0
2009-10-20 13:40:00,9.01,9.03,9.01,9.03,80600.0,7.8389,7.8563,7.8389,7.8563,80600.0
2009-10-20 13:50:00,9.03,9.03,9.01,9.01,219800.0,7.8563,7.8563,7.8389,7.8389,219800.0
2009-10-20 14:00:00,9.01,9.02,9.0,9.0,395000.0,7.8389,7.8476,7.8302,7.8302,395000.0
2009-10-20 14:10:00,9.01,9.03,9.0,9.02,176100.0,7.8389,7.8563,7.8302,7.8476,176100.0
2009-10-20 14:20:00,9.02,9.03,9.01,9.02,632200.0,7.8476,7.8563,7.8389,7.8476,632200.0
2009-10-20 14:30:00,9.03,9.03,9.01,9.01,201900.0,7.8563,7.8563,7.8389,7.8389,201900.0
2009-10-20 14:40:00,9.01,9.02,9.0,9.01,160400.0,7.8389,7.8476,7.8302,7.8389,160400.0
2009-10-20 14:50:00,9.01,9.03,9.01,9.03,138900.0,7.8389,7.8563,7.8389,7.8563,138900.0
2009-10-20 15:00:00,9.03,9.04,9.02,9.02,286000.0,7.8563,7.865,7.8476,7.8476,286000.0
2009-10-20 15:10:00,9.03,9.03,9.01,9.01,220800.0,7.8563,7.8563,7.8389,7.8389,220800.0
2009-10-20 15:20:00,9.01,9.02,9.0,9.01,263600.0,7.8389,7.8476,7.8302,7.8389,263600.0
2009-10-20 15:30:00,9.0,9.01,9.0,9.01,179900.0,7.8302,7.8389,7.8302,7.8389,179900.0
2009-10-20 15:40:00,9.0,9.01,9.0,9.0,311100.0,7.8302,7.8389,7.8302,7.8302,311100.0
2009-10-20 15:50:00,9.0,9.03,8.99,9.01,986200.0,7.8302,7.8563,7.8215,7.8389,986200.0
2009-10-21 09:30:00,9.02,9.15,8.93,9.12,373000.0,7.8476,7.9607,7.7693,7.9346,373000.0
2009-10-21 09:40:00,9.13,9.15,9.03,9.13,432600.0,7.9433,7.9607,7.8563,7.9433,432600.0
2009-10-21 09:50:00,9.12,9.18,9.1,9.17,421800.0,7.9346,7.9868,7.9172,7.9781,421800.0
2009-10-21 10:00:00,9.17,9.2,9.13,9.18,374100.0,7.9781,8.0042,7.9433,7.9868,374100.0
2009-10-21 10:10:00,9.18,9.2,9.07,9.1,455900.0,7.9868,8.0042,7.8911,7.9172,455900.0
2009-10-21 10:20:00,9.1,9.11,9.04,9.07,224900.0,7.9172,7.9259,7.865,7.8911,224900.0
2009-10-21 10:30:00,9.08,9.11,9.04,9.06,1338800.0,7.8998,7.9259,7.865,7.8824,1338800.0
2009-10-21 10:40:00,9.05,9.09,9.04,9.07,903100.0,7.8737,7.9085,7.865,7.8911,903100.0
2009-10-21 10:50:00,9.08,9.09,8.98,9.0,808700.0,7.8998,7.9085,7.8128,7.8302,808700.0
2009-10-21 11:00:00,9.0,9.06,8.88,8.91,676200.0,7.8302,7.8824,7.7258,7.7519,676200.0
2009-10-21 11:10:00,8.92,9.01,8.91,9.0,419900.0,7.7606,7.8389,7.7519,7.8302,419900.0
2009-10-21 11:20:00,8.99,9.04,8.98,9.02,659800.0,7.8215,7.865,7.8128,7.8476,659800.0
2009-10-21 11:30:00,9.02,9.05,8.99,9.0,797300.0,7.8476,7.8737,7.8215,7.8302,797300.0
2009-10-21 11:40:00,9.01,9.02,8.95,8.97,961800.0,7.8389,7.8476,7.7867,7.8041,961800.0
2009-10-21 11:50:00,8.98,9.0,8.91,8.93,839500.0,7.8128,7.8302,7.7519,7.7693,839500.0
2009-10-21 12:00:00,8.92,8.93,8.56,8.6,1582000.0,7.7606,7.7693,7.4474,7.4822,1582000.0
2009-10-21 12:10:00,8.6,8.65,8.51,8.55,1356600.0,7.4822,7.5257,7.4039,7.4387,1356600.0
2009-10-21 12:20:00,8.56,8.76,8.55,8.75,862500.0,7.4474,7.6214,7.4387,7.6127,862500.0
2009-10-21 12:30:00,8.75,8.75,8.68,8.71,395900.0,7.6127,7.6127,7.5518,7.5779,395900.0
2009-10-21 12:40:00,8.71,8.78,8.7,8.76,387400.0,7.5779,7.6388,7.5692,7.6214,387400.0
2009-10-21 12:50:00,8.75,8.76,8.73,8.73,624900.0,7.6127,7.6214,7.5953,7.5953,624900.0
2009-10-21 13:00:00,8.74,8.76,8.73,8.75,648800.0,7.604,7.6214,7.5953,7.6127,648800.0
2009-10-21 13:10:00,8.76,8.77,8.74,8.75,634800.0,7.6214,7.6301,7.604,7.6127,634800.0
2009-10-21 13:20:00,8.76,8.76,8.68,8.68,652800.0,7.6214,7.6214,7.5518,7.5518,652800.0
2009-10-21 13:30:00,8.68,8.7,8.52,8.54,603100.0,7.5518,7.5692,7.4126,7.43,603100.0
2009-10-21 13:40:00,8.54,8.54,8.45,8.47,708400.0,7.43,7.43,7.3517,7.3691,708400.0
2009-10-21 13:50:00,8.46,8.52,8.42,8.47,1492900.0,7.3604,7.4126,7.3256,7.3691,1492900.0
2009-10-21 14:00:00,8.46,8.51,8.42,8.42,1070000.0,7.3604,7.4039,7.3256,7.3256,1070000.0
2009-10-21 14:10:00,8.42,8.45,8.3,8.32,589700.0,7.3256,7.3517,7.2212,7.2386,589700.0
2009-10-21 14:20:00,8.32,8.34,8.22,8.27,1199700.0,7.2386,7.256,7.1516,7.1951,1199700.0
2009-10-21 14:30:00,8.28,8.34,8.27,8.31,762500.0,7.2038,7.256,7.1951,7.2299,762500.0
2009-10-21 14:40:00,8.31,8.47,8.3,8.47,961300.0,7.2299,7.3691,7.2212,7.3691,961300.0
2009-10-21 14:50:00,8.47,8.53,8.46,8.51,629500.0,7.3691,7.4213,7.3604,7.4039,629500.0
2009-10-21 15:00:00,8.5,8.51,8.42,8.45,487100.0,7.3952,7.4039,7.3256,7.3517,487100.0
2009-10-21 15:10:00,8.45,8.5,8.41,8.41,501100.0,7.3517,7.3952,7.3169,7.3169,501100.0
2009-10-21 15:20:00,8.42,8.44,8.36,8.39,753100.0,7.3256,7.343,7.2734,7.2995,753100.0
2009-10-21 15:30:00,8.39,8.42,8.35,8.38,584200.0,7.2995,7.3256,7.2647,7.2908,584200.0
2009-10-21 15:40:00,8.38,8.42,8.32,8.33,885300.0,7.2908,7.3256,7.2386,7.2473,885300.0
2009-10-21 15:50:00,8.32,8.35,8.3,8.32,1175900.0,7.2386,7.2647,7.2212,7.2386,1175900.0
2009-10-22 09:30:00,8.55,8.66,8.38,8.4,668600.0,7.4387,7.5344,7.2908,7.3082,668600.0
2009-10-22 09:40:00,8.4,8.41,8.2,8.24,1071000.0,7.3082,7.3169,7.1342,7.169,1071000.0
2009-10-22 09:50:00,8.23,8.31,8.15,8.21,771600.0,7.1603,7.2299,7.0907,7.1429,771600.0
2009-10-22 10:00:00,8.21,8.24,7.9,7.95,1696500.0,7.1429,7.169,6.8732,6.9167,1696500.0
2009-10-22 10:10:00,7.94,7.95,7.73,7.86,3565700.0,6.908,6.9167,6.7253,6.8384,3565700.0
2009-10-22 10:20:00,7.85,8.02,7.85,7.98,1217700.0,6.8297,6.9776,6.8297,6.9428,1217700.0
2009-10-22 10:30:00,7.97,8.05,7.88,7.89,651800.0,6.9341,7.0037,6.8558,6.8645,651800.0
2009-10-22 10:40:00,7.89,7.95,7.89,7.91,700600.0,6.8645,6.9167,6.8645,6.8819,700600.0
2009-10-22 10:50:00,7.91,8.04,7.9,8.02,674500.0,6.8819,6.995,6.8732,6.9776,674500.0
2009-10-22 11:00:00,8.03,8.12,8.01,8.12,370800.0,6.9863,7.0646,6.9689,7.0646,370800.0
2009-10-22 11:10:00,8.12,8.29,8.11,8.19,606600.0,7.0646,7.2125,7.0559,7.1255,606600.0
2009-10-22 11:20:00,8.2,8.22,8.15,8.17,386700.0,7.1342,7.1516,7.0907,7.1081,386700.0
2009-10-22 11:30:00,8.17,8.19,8.14,8.17,237000.0,7.1081,7.1255,7.082,7.1081,237000.0
2009-10-22 11:40:00,8.17,8.27,8.17,8.27,440300.0,7.1081,7.1951,7.1081,7.1951,440300.0
2009-10-22 11:50:00,8.27,8.35,8.26,8.35,451300.0,7.1951,7.2647,7.1864,7.2647,451300.0
2009-10-22 12:00:00,8.35,8.39,8.29,8.32,1121000.0,7.2647,7.2995,7.2125,7.2386,1121000.0
2009-10-22 12:10:00,8.32,8.33,8.21,8.24,321400.0,7.2386,7.2473,7.1429,7.169,321400.0
2009-10-22 12:20:00,8.23,8.27,8.17,8.17,121300.0,7.1603,7.1951,7.1081,7.1081,121300.0
2009-10-22 12:30:00,8.17,8.27,8.17,8.25,154300.0,7.1081,7.1951,7.1081,7.1777,154300.0
2009-10-22 12:40:00,8.25,8.29,8.25,8.26,115800.0,7.1777,7.2125,7.1777,7.1864,115800.0
2009-10-22 12:50:00,8.25,8.27,8.25,8.27,66200.0,7.1777,7.1951,7.1777,7.1951,66200.0
2009-10-22 13:00:00,8.26,8.27,8.25,8.26,77300.0,7.1864,7.1951,7.1777,7.1864,77300.0
2009-10-22 13:10:00,8.26,8.28,8.25,8.25,186900.0,7.1864,7.2038,7.1777,7.1777,186900.0
2009-10-22 13:20:00,8.25,8.31,8.25,8.28,191700.0,7.1777,7.2299,7.1777,7.2038,191700.0
2009-10-22 13:30:00,8.27,8.3,8.26,8.28,84400.0,7.1951,7.2212,7.1864,7.2038,84400.0
2009-10-22 13:40:00,8.29,8.32,8.28,8.31,173900.0,7.2125,7.2386,7.2038,7.2299,173900.0
2009-10-22 13:50:00,8.32,8.45,8.31,8.41,663400.0,7.2386,7.3517,7.2299,7.3169,663400.0
2009-10-22 14:00:00,8.41,8.46,8.37,8.41,294700.0,7.3169,7.3604,7.2821,7.3169,294700.0
2009-10-22 14:10:00,8.42,8.45,8.39,8.4,379600.0,7.3256,7.3517,7.2995,7.3082,379600.0
2009-10-22 14:20:00,8.39,8.48,8.39,8.46,213200.0,7.2995,7.3778,7.2995,7.3604,213200.0
2009-10-22 14:30:00,8.46,8.55,8.45,8.54,671700.0,7.3604,7.4387,7.3517,7.43,671700.0
2009-10-22 14:40:00,8.53,8.54,8.46,8.47,115100.0,7.4213,7.43,7.3604,7.3691,115100.0
2009-10-22 14:50:00,8.46,8.49,8.46,8.47,91700.0,7.3604,7.3865,7.3604,7.3691,91700.0
2009-10-22 15:00:00,8.48,8.48,8.43,8.45,165900.0,7.3778,7.3778,7.3343,7.3517,165900.0
2009-10-22 15:10:00,8.44,8.46,8.41,8.46,173700.0,7.343,7.3604,7.3169,7.3604,173700.0
2009-10-22 15:20:00,8.45,8.45,8.41,8.44,189500.0,7.3517,7.3517,7.3169,7.343,189500.0
2009-10-22 15:30:00,8.45,8.45,8.37,8.39,335700.0,7.3517,7.3517,7.2821,7.2995,335700.0
2009-10-22 15:40:00,8.39,8.4,8.34,8.34,1713400.0,7.2995,7.3082,7.256,7.256,1713400.0
2009-10-22 15:50:00,8.35,8.38,8.3,8.34,1976600.0,7.2647,7.2908,7.2212,7.256,1976600.0
2009-10-23 09:30:00,8.38,8.38,8.14,8.28,343900.0,7.2908,7.2908,7.082,7.2038,343900.0
2009-10-23 09:40:00,8.28,8.31,8.22,8.31,263600.0,7.2038,7.2299,7.1516,7.2299,263600.0
2009-10-23 09:50:00,8.31,8.35,8.27,8.33,253200.0,7.2299,7.2647,7.1951,7.2473,253200.0
2009-10-23 10:00:00,8.34,8.38,8.3,8.3,319200.0,7.256,7.2908,7.2212,7.2212,319200.0
2009-10-23 10:10:00,8.3,8.31,8.26,8.28,213500.0,7.2212,7.2299,7.1864,7.2038,213500.0
2009-10-23 10:20:00,8.28,8.29,8.25,8.27,375200.0,7.2038,7.2125,7.1777,7.1951,375200.0
2009-10-23 10:30:00,8.27,8.28,8.23,8.27,501400.0,7.1951,7.2038,7.1603,7.1951,501400.0
2009-10-23 10:40:00,8.28,8.3,8.21,8.24,278200.0,7.2038,7.2212,7.1429,7.169,278200.0
2009-10-23 10:50:00,8.23,8.23,8.16,8.19,220000.0,7.1603,7.1603,7.0994,7.1255,220000.0
2009-10-23 11:00:00,8.19,8.21,8.14,8.17,247200.0,7.1255,7.1429,7.082,7.1081,247200.0
2009-10-23 11:10:00,8.18,8.18,8.14,8.16,171700.0,7.1168,7.1168,7.082,7.0994,171700.0
2009-10-23 11:20:00,8.16,8.22,8.15,8.21,206600.0,7.0994,7.1516,7.0907,7.1429,206600.0
2009-10-23 11:30:00,8.21,8.21,8.16,8.18,234600.0,7.1429,7.1429,7.0994,7.1168,234600.0
2009-10-23 11:40:00,8.18,8.19,8.15,8.16,124500.0,7.1168,7.1255,7.0907,7.0994,124500.0
2009-10-23 11:50:00,8.16,8.21,8.16,8.2,234900.0,7.0994,7.1429,7.0994,7.1342,234900.0
2009-10-23 12:00:00,8.21,8.25,8.19,8.19,248400.0,7.1429,7.1777,7.1255,7.1255,248400.0
2009-10-23 12:10:00,8.19,8.22,8.17,8.2,224000.0,7.1255,7.1516,7.1081,7.1342,224000.0
2009-10-23 12:20:00,8.2,8.2,8.17,8.19,80300.0,7.1342,7.1342,7.1081,7.1255,80300.0
2009-10-23 12:30:00,8.18,8.21,8.18,8.2,89800.0,7.1168,7.1429,7.1168,7.1342,89800.0
2009-10-23 12:40:00,8.2,8.23,8.18,8.23,325500.0,7.1342,7.1603,7.1168,7.1603,325500.0
2009-10-23 12:50:00,8.23,8.28,8.2,8.2,355200.0,7.1603,7.2038,7.1342,7.1342,355200.0
2009-10-23 13:00:00,8.2,8.22,8.18,8.2,146500.0,7.1342,7.1516,7.1168,7.1342,146500.0
2009-10-23 13:10:00,8.19,8.2,8.17,8.17,81100.0,7.1255,7.1342,7.1081,7.1081,81100.0
2009-10-23 13:20:00,8.17,8.18,8.15,8.16,281000.0,7.1081,7.1168,7.0907,7.0994,281000.0
2009-10-23 13:30:00,8.15,8.19,8.15,8.18,484900.0,7.0907,7.1255,7.0907,7.1168,484900.0
2009-10-23 13:40:00,8.18,8.19,8.15,8.15,378500.0,7.1168,7.1255,7.0907,7.0907,378500.0
2009-10-23 13:50:00,8.15,8.19,8.15,8.17,181300.0,7.0907,7.1255,7.0907,7.1081,181300.0
2009-10-23 14:00:00,8.18,8.19,8.16,8.18,170100.0,7.1168,7.1255,7.0994,7.1168,170100.0
2009-10-23 14:10:00,8.17,8.18,8.14,8.14,374300.0,7.1081,7.1168,7.082,7.082,374300.0
2009-10-23 14:20:00,8.14,8.17,8.13,8.15,284500.0,7.082,7.1081,7.0733,7.0907,284500.0
2009-10-23 14:30:00,8.15,8.15,8.13,8.14,89900.0,7.0907,7.0907,7.0733,7.082,89900.0
2009-10-23 14:40:00,8.14,8.15,8.14,8.14,132200.0,7.082,7.0907,7.082,7.082,132200.0
2009-10-23 14:50:00,8.15,8.16,8.14,8.15,226900.0,7.0907,7.0994,7.082,7.0907,226900.0
2009-10-23 15:00:00,8.15,8.19,8.14,8.16,557600.0,7.0907,7.1255,7.082,7.0994,557600.0
2009-10-23 15:10:00,8.15,8.16,8.09,8.16,484700.0,7.0907,7.0994,7.0385,7.0994,484700.0
2009-10-23 15:20:00,8.16,8.19,8.14,8.15,445600.0,7.0994,7.1255,7.082,7.0907,445600.0
2009-10-23 15:30:00,8.15,8.17,8.13,8.17,368000.0,7.0907,7.1081,7.0733,7.1081,368000.0
2009-10-23 15:40:00,8.17,8.23,8.16,8.23,573500.0,7.1081,7.1603,7.0994,7.1603,573500.0
2009-10-23 15:50:00,8.23,8.25,8.19,8.24,662600.0,7.1603,7.1777,7.1255,7.169,662600.0
2009-10-26 09:30:00,8.24,8.39,8.2,8.32,397200.0,7.169,7.2995,7.1342,7.2386,397200.0
2009-10-26 09:40:00,8.32,8.42,8.3,8.33,215700.0,7.2386,7.3256,7.2212,7.2473,215700.0
2009-10-26 09:50:00,8.32,8.35,8.25,8.3,230400.0,7.2386,7.2647,7.1777,7.2212,230400.0
2009-10-26 10:00:00,8.3,8.32,8.16,8.16,233500.0,7.2212,7.2386,7.0994,7.0994,233500.0
2009-10-26 10:10:00,8.16,8.17,8.09,8.09,268900.0,7.0994,7.1081,7.0385,7.0385,268900.0
2009-10-26 10:20:00,8.1,8.11,7.96,8.02,614800.0,7.0472,7.0559,6.9254,6.9776,614800.0
2009-10-26 10:30:00,8.02,8.03,7.92,7.94,921000.0,6.9776,6.9863,6.8906,6.908,921000.0
2009-10-26 10:40:00,7.94,8.01,7.9,8.01,385300.0,6.908,6.9689,6.8732,6.9689,385300.0
2009-10-26 10:50:00,8.02,8.04,7.91,7.92,334300.0,6.9776,6.995,6.8819,6.8906,334300.0
2009-10-26 11:00:00,7.92,7.94,7.9,7.91,193000.0,6.8906,6.908,6.8732,6.8819,193000.0
2009-10-26 11:10:00,7.9,7.91,7.85,7.88,355600.0,6.8732,6.8819,6.8297,6.8558,355600.0
2009-10-26 11:20:00,7.88,7.93,7.88,7.9,412900.0,6.8558,6.8993,6.8558,6.8732,412900.0
2009-10-26 11:30:00,7.9,7.93,7.87,7.9,719600.0,6.8732,6.8993,6.8471,6.8732,719600.0
2009-10-26 11:40:00,7.9,7.93,7.89,7.89,291500.0,6.8732,6.8993,6.8645,6.8645,291500.0
2009-10-26 11:50:00,7.9,7.92,7.89,7.89,255700.0,6.8732,6.8906,6.8645,6.8645,255700.0
2009-10-26 12:00:00,7.89,7.92,7.86,7.89,772300.0,6.8645,6.8906,6.8384,6.8645,772300.0
2009-10-26 12:10:00,7.89,7.97,7.89,7.97,471600.0,6.8645,6.9341,6.8645,6.9341,471600.0
2009-10-26 12:20:00,7.97,7.97,7.96,7.97,77400.0,6.9341,6.9341,6.9254,6.9341,77400.0
2009-10-26 12:30:00,7.96,7.97,7.96,7.97,110200.0,6.9254,6.9341,6.9254,6.9341,110200.0
2009-10-26 12:40:00,7.97,8.04,7.96,7.99,651300.0,6.9341,6.995,6.9254,6.9515,651300.0
2009-10-26 12:50:00,7.98,8.01,7.98,7.99,169400.0,6.9428,6.9689,6.9428,6.9515,169400.0
2009-10-26 13:00:00,7.98,7.99,7.93,7.93,140400.0,6.9428,6.9515,6.8993,6.8993,140400.0
2009-10-26 13:10:00,7.93,7.94,7.89,7.89,173700.0,6.8993,6.908,6.8645,6.8645,173700.0
2009-10-26 13:20:00,7.9,7.9,7.86,7.89,162700.0,6.8732,6.8732,6.8384,6.8645,162700.0
2009-10-26 13:30:00,7.9,7.94,7.89,7.91,209700.0,6.8732,6.908,6.8645,6.8819,209700.0
2009-10-26 13:40:00,7.91,7.93,7.86,7.86,145600.0,6.8819,6.8993,6.8384,6.8384,145600.0
2009-10-26 13:50:00,7.87,7.94,7.85,7.93,362900.0,6.8471,6.908,6.8297,6.8993,362900.0
2009-10-26 14:00:00,7.93,8.02,7.93,8.0,651000.0,6.8993,6.9776,6.8993,6.9602,651000.0
2009-10-26 14:10:00,8.0,8.06,7.98,8.0,603500.0,6.9602,7.0124,6.9428,6.9602,603500.0
2009-10-26 14:20:00,7.99,8.02,7.99,8.0,189400.0,6.9515,6.9776,6.9515,6.9602,189400.0
2009-10-26 14:30:00,8.0,8.03,7.99,8.02,343900.0,6.9602,6.9863,6.9515,6.9776,343900.0
2009-10-26 14:40:00,8.02,8.03,7.98,7.98,319500.0,6.9776,6.9863,6.9428,6.9428,319500.0
2009-10-26 14:50:00,7.98,8.03,7.97,8.01,350400.0,6.9428,6.9863,6.9341,6.9689,350400.0
2009-10-26 15:00:00,8.0,8.01,7.98,8.01,259100.0,6.9602,6.9689,6.9428,6.9689,259100.0
2009-10-26 15:10:00,8.01,8.01,7.86,7.86,328700.0,6.9689,6.9689,6.8384,6.8384,328700.0
2009-10-26 15:20:00,7.86,7.87,7.8,7.8,402800.0,6.8384,6.8471,6.7862,6.7862,402800.0
2009-10-26 15:30:00,7.8,7.82,7.77,7.8,594500.0,6.7862,6.8036,6.7601,6.7862,594500.0
2009-10-26 15:40:00,7.79,7.82,7.76,7.8,747100.0,6.7775,6.8036,6.7514,6.7862,747100.0
2009-10-26 15:50:00,7.81,7.82,7.78,7.82,832900.0,6.7949,6.8036,6.7688,6.8036,832900.0
2009-10-27 09:30:00,7.94,7.94,7.75,7.77,887000.0,6.908,6.908,6.7427,6.7601,887000.0
2009-10-27 09:40:00,7.77,7.91,7.71,7.86,559900.0,6.7601,6.8819,6.7079,6.8384,559900.0
2009-10-27 09:50:00,7.87,7.9,7.83,7.84,332900.0,6.8471,6.8732,6.8123,6.821,332900.0
2009-10-27 10:00:00,7.84,7.85,7.69,7.84,494800.0,6.821,6.8297,6.6905,6.821,494800.0
2009-10-27 10:10:00,7.83,7.92,7.83,7.86,215400.0,6.8123,6.8906,6.8123,6.8384,215400.0
2009-10-27 10:20:00,7.86,7.9,7.83,7.89,346400.0,6.8384,6.8732,6.8123,6.8645,346400.0
2009-10-27 10:30:00,7.89,7.9,7.81,7.84,164800.0,6.8645,6.8732,6.7949,6.821,164800.0
2009-10-27 10:40:00,7.84,7.89,7.83,7.84,239900.0,6.821,6.8645,6.8123,6.821,239900.0
2009-10-27 10:50:00,7.85,7.86,7.75,7.8,243600.0,6.8297,6.8384,6.7427,6.7862,243600.0
2009-10-27 11:00:00,7.8,7.81,7.71,7.73,199200.0,6.7862,6.7949,6.7079,6.7253,199200.0
2009-10-27 11:10:00,7.73,7.73,7.66,7.67,280000.0,6.7253,6.7253,6.6644,6.6731,280000.0
2009-10-27 11:20:00,7.68,7.73,7.66,7.73,355300.0,6.6818,6.7253,6.6644,6.7253,355300.0
2009-10-27 11:30:00,7.73,7.77,7.71,7.72,363500.0,6.7253,6.7601,6.7079,6.7166,363500.0
2009-10-27 11:40:00,7.73,7.78,7.69,7.76,433500.0,6.7253,6.7688,6.6905,6.7514,433500.0
2009-10-27 11:50:00,7.76,7.78,7.74,7.76,245600.0,6.7514,6.7688,6.734,6.7514,245600.0
2009-10-27 12:00:00,7.76,7.76,7.72,7.73,150800.0,6.7514,6.7514,6.7166,6.7253,150800.0
2009-10-27 12:10:00,7.73,7.74,7.71,7.71,212500.0,6.7253,6.734,6.7079,6.7079,212500.0
2009-10-27 12:20:00,7.72,7.72,7.7,7.71,158100.0,6.7166,6.7166,6.6992,6.7079,158100.0
2009-10-27 12:30:00,7.7,7.71,7.69,7.7,155300.0,6.6992,6.7079,6.6905,6.6992,155300.0
2009-10-27 12:40:00,7.69,7.7,7.68,7.68,55200.0,6.6905,6.6992,6.6818,6.6818,55200.0
2009-10-27 12:50:00,7.69,7.7,7.64,7.65,219300.0,6.6905,6.6992,6.647,6.6557,219300.0
2009-10-27 13:00:00,7.64,7.66,7.58,7.59,269400.0,6.647,6.6644,6.5948,6.6035,269400.0
2009-10-27 13:10:00,7.59,7.63,7.56,7.6,236900.0,6.6035,6.6383,6.5774,6.6122,236900.0
2009-10-27 13:20:00,7.61,7.61,7.59,7.6,138600.0,6.6209,6.6209,6.6035,6.6122,138600.0
2009-10-27 13:30:00,7.6,7.61,7.58,7.6,340100.0,6.6122,6.6209,6.5948,6.6122,340100.0
2009-10-27 13:40:00,7.59,7.63,7.59,7.62,142000.0,6.6035,6.6383,6.6035,6.6296,142000.0
2009-10-27 13:50:00,7.62,7.64,7.59,7.61,197700.0,6.6296,6.647,6.6035,6.6209,197700.0
2009-10-27 14:00:00,7.61,7.62,7.6,7.6,112600.0,6.6209,6.6296,6.6122,6.6122,112600.0
2009-10-27 14:10:00,7.61,7.62,7.6,7.61,165100.0,6.6209,6.6296,6.6122,6.6209,165100.0
2009-10-27 14:20:00,7.61,7.64,7.6,7.6,144700.0,6.6209,6.647,6.6122,6.6122,144700.0
2009-10-27 14:30:00,7.6,7.61,7.59,7.59,129600.0,6.6122,6.6209,6.6035,6.6035,129600.0
2009-10-27 14:40:00,7.59,7.6,7.56,7.56,203700.0,6.6035,6.6122,6.5774,6.5774,203700.0
2009-10-27 14:50:00,7.56,7.61,7.56,7.57,291400.0,6.5774,6.6209,6.5774,6.5861,291400.0
2009-10-27 15:00:00,7.57,7.63,7.57,7.61,343600.0,6.5861,6.6383,6.5861,6.6209,343600.0
2009-10-27 15:10:00,7.61,7.72,7.6,7.71,315800.0,6.6209,6.7166,6.6122,6.7079,315800.0
2009-10-27 15:20:00,7.71,7.71,7.68,7.7,304100.0,6.7079,6.7079,6.6818,6.6992,304100.0
2009-10-27 15:30:00,7.7,7.71,7.64,7.66,609500.0,6.6992,6.7079,6.647,6.6644,609500.0
2009-10-27 15:40:00,7.66,7.67,7.6,7.64,599600.0,6.6644,6.6731,6.6122,6.647,599600.0
2009-10-27 15:50:00,7.64,7.67,7.63,7.64,1072900.0,6.647,6.6731,6.6383,6.647,1072900.0
2009-10-28 09:30:00,7.74,7.74,7.53,7.56,239000.0,6.734,6.734,6.5513,6.5774,239000.0
2009-10-28 09:40:00,7.56,7.64,7.53,7.6,214000.0,6.5774,6.647,6.5513,6.6122,214000.0
2009-10-28 09:50:00,7.6,7.62,7.56,7.58,136000.0,6.6122,6.6296,6.5774,6.5948,136000.0
2009-10-28 10:00:00,7.59,7.63,7.53,7.63,440800.0,6.6035,6.6383,6.5513,6.6383,440800.0
2009-10-28 10:10:00,7.63,7.68,7.61,7.64,493100.0,6.6383,6.6818,6.6209,6.647,493100.0
2009-10-28 10:20:00,7.64,7.64,7.58,7.59,182400.0,6.647,6.647,6.5948,6.6035,182400.0
2009-10-28 10:30:00,7.59,7.68,7.59,7.68,340800.0,6.6035,6.6818,6.6035,6.6818,340800.0
2009-10-28 10:40:00,7.68,7.69,7.59,7.6,340300.0,6.6818,6.6905,6.6035,6.6122,340300.0
2009-10-28 10:50:00,7.6,7.6,7.5,7.5,451300.0,6.6122,6.6122,6.5252,6.5252,451300.0
2009-10-28 11:00:00,7.5,7.51,7.41,7.42,533700.0,6.5252,6.5339,6.4469,6.4556,533700.0
2009-10-28 11:10:00,7.42,7.44,7.36,7.4,693100.0,6.4556,6.473,6.4034,6.4382,693100.0
2009-10-28 11:20:00,7.41,7.41,7.28,7.3,826700.0,6.4469,6.4469,6.3338,6.3512,826700.0
2009-10-28 11:30:00,7.3,7.31,7.17,7.18,1035200.0,6.3512,6.3599,6.2381,6.2468,1035200.0
2009-10-28 11:40:00,7.19,7.29,7.18,7.27,595800.0,6.2555,6.3425,6.2468,6.3251,595800.0
2009-10-28 11:50:00,7.27,7.32,7.26,7.29,521200.0,6.3251,6.3686,6.3164,6.3425,521200.0
2009-10-28 12:00:00,7.29,7.4,7.29,7.4,237500.0,6.3425,6.4382,6.3425,6.4382,237500.0
2009-10-28 12:10:00,7.4,7.42,7.38,7.39,272600.0,6.4382,6.4556,6.4208,6.4295,272600.0
2009-10-28 12:20:00,7.4,7.44,7.37,7.4,260800.0,6.4382,6.473,6.4121,6.4382,260800.0
2009-10-28 12:30:00,7.4,7.44,7.37,7.4,185300.0,6.4382,6.473,6.4121,6.4382,185300.0
2009-10-28 12:40:00,7.4,7.41,7.39,7.41,153300.0,6.4382,6.4469,6.4295,6.4469,153300.0
2009-10-28 12:50:00,7.41,7.44,7.38,7.43,155900.0,6.4469,6.473,6.4208,6.4643,155900.0
2009-10-28 13:00:00,7.43,7.45,7.41,7.44,252800.0,6.4643,6.4817,6.4469,6.473,252800.0
2009-10-28 13:10:00,7.45,7.47,7.44,7.47,204300.0,6.4817,6.4991,6.473,6.4991,204300.0
2009-10-28 13:20:00,7.47,7.48,7.43,7.45,314300.0,6.4991,6.5078,6.4643,6.4817,314300.0
2009-10-28 13:30:00,7.45,7.46,7.42,7.43,134800.0,6.4817,6.4904,6.4556,6.4643,134800.0
2009-10-28 13:40:00,7.42,7.43,7.39,7.4,192400.0,6.4556,6.4643,6.4295,6.4382,192400.0
2009-10-28 13:50:00,7.41,7.43,7.36,7.38,150700.0,6.4469,6.4643,6.4034,6.4208,150700.0
2009-10-28 14:00:00,7.38,7.39,7.29,7.33,793700.0,6.4208,6.4295,6.3425,6.3773,793700.0
2009-10-28 14:10:00,7.33,7.38,7.31,7.34,310700.0,6.3773,6.4208,6.3599,6.386,310700.0
2009-10-28 14:20:00,7.34,7.36,7.31,7.35,112200.0,6.386,6.4034,6.3599,6.3947,112200.0
2009-10-28 14:30:00,7.34,7.36,7.29,7.3,216100.0,6.386,6.4034,6.3425,6.3512,216100.0
2009-10-28 14:40:00,7.3,7.32,7.28,7.31,147800.0,6.3512,6.3686,6.3338,6.3599,147800.0
2009-10-28 14:50:00,7.31,7.32,7.26,7.28,217800.0,6.3599,6.3686,6.3164,6.3338,217800.0
2009-10-28 15:00:00,7.28,7.32,7.23,7.31,290100.0,6.3338,6.3686,6.2903,6.3599,290100.0
2009-10-28 15:10:00,7.3,7.31,7.22,7.24,410500.0,6.3512,6.3599,6.2816,6.299,410500.0
2009-10-28 15:20:00,7.23,7.25,7.22,7.23,343500.0,6.2903,6.3077,6.2816,6.2903,343500.0
2009-10-28 15:30:00,7.22,7.24,7.19,7.19,611700.0,6.2816,6.299,6.2555,6.2555,611700.0
2009-10-28 15:40:00,7.19,7.22,7.18,7.2,935400.0,6.2555,6.2816,6.2468,6.2642,935400.0
2009-10-28 15:50:00,7.2,7.21,7.18,7.19,878500.0,6.2642,6.2729,6.2468,6.2555,878500.0
2009-10-29 09:30:00,7.32,7.55,7.27,7.42,364600.0,6.3686,6.5687,6.3251,6.4556,364600.0
2009-10-29 09:40:00,7.42,7.43,7.34,7.42,514900.0,6.4556,6.4643,6.386,6.4556,514900.0
2009-10-29 09:50:00,7.42,7.53,7.41,7.52,284200.0,6.4556,6.5513,6.4469,6.5426,284200.0
2009-10-29 10:00:00,7.52,7.6,7.52,7.57,588400.0,6.5426,6.6122,6.5426,6.5861,588400.0
2009-10-29 10:10:00,7.57,7.57,7.52,7.57,89500.0,6.5861,6.5861,6.5426,6.5861,89500.0
2009-10-29 10:20:00,7.56,7.62,7.52,7.59,333700.0,6.5774,6.6296,6.5426,6.6035,333700.0
2009-10-29 10:30:00,7.59,7.62,7.58,7.6,196300.0,6.6035,6.6296,6.5948,6.6122,196300.0
2009-10-29 10:40:00,7.61,7.61,7.54,7.55,229100.0,6.6209,6.6209,6.56,6.5687,229100.0
2009-10-29 10:50:00,7.55,7.56,7.49,7.52,434200.0,6.5687,6.5774,6.5165,6.5426,434200.0
2009-10-29 11:00:00,7.53,7.54,7.5,7.5,148400.0,6.5513,6.56,6.5252,6.5252,148400.0
2009-10-29 11:10:00,7.5,7.51,7.42,7.44,363800.0,6.5252,6.5339,6.4556,6.473,363800.0
2009-10-29 11:20:00,7.44,7.46,7.44,7.46,108900.0,6.473,6.4904,6.473,6.4904,108900.0
2009-10-29 11:30:00,7.45,7.49,7.44,7.45,131800.0,6.4817,6.5165,6.473,6.4817,131800.0
2009-10-29 11:40:00,7.44,7.47,7.44,7.45,155500.0,6.473,6.4991,6.473,6.4817,155500.0
2009-10-29 11:50:00,7.45,7.46,7.44,7.45,79700.0,6.4817,6.4904,6.473,6.4817,79700.0
2009-10-29 12:00:00,7.46,7.49,7.44,7.44,161200.0,6.4904,6.5165,6.473,6.473,161200.0
2009-10-29 12:10:00,7.44,7.47,7.44,7.47,198400.0,6.473,6.4991,6.473,6.4991,198400.0
2009-10-29 12:20:00,7.47,7.48,7.46,7.48,122300.0,6.4991,6.5078,6.4904,6.5078,122300.0
2009-10-29 12:30:00,7.47,7.49,7.45,7.45,116200.0,6.4991,6.5165,6.4817,6.4817,116200.0
2009-10-29 12:40:00,7.44,7.45,7.43,7.45,146100.0,6.473,6.4817,6.4643,6.4817,146100.0
2009-10-29 12:50:00,7.44,7.49,7.44,7.48,136000.0,6.473,6.5165,6.473,6.5078,136000.0
2009-10-29 13:00:00,7.49,7.49,7.42,7.42,123700.0,6.5165,6.5165,6.4556,6.4556,123700.0
2009-10-29 13:10:00,7.43,7.45,7.42,7.44,108900.0,6.4643,6.4817,6.4556,6.473,108900.0
2009-10-29 13:20:00,7.44,7.48,7.42,7.44,259600.0,6.473,6.5078,6.4556,6.473,259600.0
2009-10-29 13:30:00,7.44,7.44,7.4,7.4,111400.0,6.473,6.473,6.4382,6.4382,111400.0
2009-10-29 13:40:00,7.4,7.41,7.38,7.38,156700.0,6.4382,6.4469,6.4208,6.4208,156700.0
2009-10-29 13:50:00,7.38,7.4,7.35,7.36,185000.0,6.4208,6.4382,6.3947,6.4034,185000.0
2009-10-29 14:00:00,7.37,7.38,7.36,7.37,169300.0,6.4121,6.4208,6.4034,6.4121,169300.0
2009-10-29 14:10:00,7.37,7.39,7.36,7.36,202300.0,6.4121,6.4295,6.4034,6.4034,202300.0
2009-10-29 14:20:00,7.36,7.37,7.33,7.33,230600.0,6.4034,6.4121,6.3773,6.3773,230600.0
2009-10-29 14:30:00,7.33,7.36,7.32,7.32,194500.0,6.3773,6.4034,6.3686,6.3686,194500.0
2009-10-29 14:40:00,7.32,7.38,7.32,7.34,317100.0,6.3686,6.4208,6.3686,6.386,317100.0
2009-10-29 14:50:00,7.34,7.37,7.33,7.36,163300.0,6.386,6.4121,6.3773,6.4034,163300.0
2009-10-29 15:00:00,7.36,7.37,7.32,7.32,209700.0,6.4034,6.4121,6.3686,6.3686,209700.0
2009-10-29 15:10:00,7.32,7.34,7.31,7.33,246700.0,6.3686,6.386,6.3599,6.3773,246700.0
2009-10-29 15:20:00,7.33,7.38,7.32,7.35,387000.0,6.3773,6.4208,6.3686,6.3947,387000.0
2009-10-29 15:30:00,7.36,7.36,7.33,7.34,181100.0,6.4034,6.4034,6.3773,6.386,181100.0
2009-10-29 15:40:00,7.34,7.35,7.31,7.34,386400.0,6.386,6.3947,6.3599,6.386,386400.0
2009-10-29 15:50:00,7.33,7.37,7.33,7.36,661600.0,6.3773,6.4121,6.3773,6.4034,661600.0
2009-10-30 09:30:00,7.25,7.46,7.25,7.44,360400.0,6.3077,6.4904,6.3077,6.473,360400.0
2009-10-30 09:40:00,7.44,7.44,7.31,7.31,306900.0,6.473,6.473,6.3599,6.3599,306900.0
2009-10-30 09:50:00,7.31,7.34,7.25,7.3,241900.0,6.3599,6.386,6.3077,6.3512,241900.0
2009-10-30 10:00:00,7.31,7.4,7.29,7.33,199700.0,6.3599,6.4382,6.3425,6.3773,199700.0
2009-10-30 10:10:00,7.33,7.34,7.3,7.3,104300.0,6.3773,6.386,6.3512,6.3512,104300.0
2009-10-30 10:20:00,7.31,7.34,7.29,7.31,164000.0,6.3599,6.386,6.3425,6.3599,164000.0
2009-10-30 10:30:00,7.32,7.33,7.3,7.32,241500.0,6.3686,6.3773,6.3512,6.3686,241500.0
2009-10-30 10:40:00,7.32,7.32,7.29,7.3,131500.0,6.3686,6.3686,6.3425,6.3512,131500.0
2009-10-30 10:50:00,7.31,7.31,7.28,7.3,74900.0,6.3599,6.3599,6.3338,6.3512,74900.0
2009-10-30 11:00:00,7.3,7.3,7.28,7.29,204700.0,6.3512,6.3512,6.3338,6.3425,204700.0
2009-10-30 11:10:00,7.29,7.3,7.27,7.27,96700.0,6.3425,6.3512,6.3251,6.3251,96700.0
2009-10-30 11:20:00,7.27,7.31,7.27,7.27,334200.0,6.3251,6.3599,6.3251,6.3251,334200.0
2009-10-30 11:30:00,7.27,7.28,7.22,7.25,319800.0,6.3251,6.3338,6.2816,6.3077,319800.0
2009-10-30 11:40:00,7.25,7.26,7.21,7.25,246200.0,6.3077,6.3164,6.2729,6.3077,246200.0
2009-10-30 11:50:00,7.25,7.25,7.22,7.22,156600.0,6.3077,6.3077,6.2816,6.2816,156600.0
2009-10-30 12:00:00,7.22,7.26,7.21,7.25,96700.0,6.2816,6.3164,6.2729,6.3077,96700.0
2009-10-30 12:10:00,7.25,7.27,7.22,7.23,303200.0,6.3077,6.3251,6.2816,6.2903,303200.0
2009-10-30 12:20:00,7.24,7.26,7.22,7.22,294300.0,6.299,6.3164,6.2816,6.2816,294300.0
2009-10-30 12:30:00,7.23,7.23,7.2,7.2,113500.0,6.2903,6.2903,6.2642,6.2642,113500.0
2009-10-30 12:40:00,7.2,7.23,7.18,7.2,550400.0,6.2642,6.2903,6.2468,6.2642,550400.0
2009-10-30 12:50:00,7.19,7.2,7.12,7.12,217900.0,6.2555,6.2642,6.1946,6.1946,217900.0
2009-10-30 13:00:00,7.13,7.15,7.07,7.07,316900.0,6.2033,6.2207,6.1511,6.1511,316900.0
2009-10-30 13:10:00,7.08,7.12,7.08,7.09,230400.0,6.1598,6.1946,6.1598,6.1685,230400.0
2009-10-30 13:20:00,7.09,7.09,6.94,6.94,549700.0,6.1685,6.1685,6.038,6.038,549700.0
2009-10-30 13:30:00,6.94,6.96,6.92,6.94,308300.0,6.038,6.0554,6.0206,6.038,308300.0
2009-10-30 13:40:00,6.93,7.0,6.93,6.98,231100.0,6.0293,6.0902,6.0293,6.0728,231100.0
2009-10-30 13:50:00,6.98,6.99,6.96,6.99,135600.0,6.0728,6.0815,6.0554,6.0815,135600.0
2009-10-30 14:00:00,6.99,7.08,6.98,7.07,212400.0,6.0815,6.1598,6.0728,6.1511,212400.0
2009-10-30 14:10:00,7.07,7.13,7.06,7.13,338100.0,6.1511,6.2033,6.1424,6.2033,338100.0
2009-10-30 14:20:00,7.12,7.14,7.08,7.11,155200.0,6.1946,6.212,6.1598,6.1859,155200.0
2009-10-30 14:30:00,7.1,7.11,7.06,7.07,109200.0,6.1772,6.1859,6.1424,6.1511,109200.0
2009-10-30 14:40:00,7.08,7.09,7.03,7.05,205900.0,6.1598,6.1685,6.1163,6.1337,205900.0
2009-10-30 14:50:00,7.05,7.08,7.03,7.07,146000.0,6.1337,6.1598,6.1163,6.1511,146000.0
2009-10-30 15:00:00,7.07,7.07,7.01,7.03,263200.0,6.1511,6.1511,6.0989,6.1163,263200.0
2009-10-30 15:10:00,7.03,7.09,7.02,7.05,174000.0,6.1163,6.1685,6.1076,6.1337,174000.0
2009-10-30 15:20:00,7.06,7.16,7.05,7.14,295100.0,6.1424,6.2294,6.1337,6.212,295100.0
2009-10-30 15:30:00,7.14,7.24,7.13,7.24,373500.0,6.212,6.299,6.2033,6.299,373500.0
2009-10-30 15:40:00,7.23,7.25,7.17,7.2,328400.0,6.2903,6.3077,6.2381,6.2642,328400.0
2009-10-30 15:50:00,7.2,7.21,7.12,7.14,671200.0,6.2642,6.2729,6.1946,6.212,671200.0
2009-11-02 09:30:00,7.14,7.3,7.14,7.2,552600.0,6.212,6.3512,6.212,6.2642,552600.0
2009-11-02 09:40:00,7.2,7.23,7.03,7.04,466700.0,6.2642,6.2903,6.1163,6.125,466700.0
2009-11-02 09:50:00,7.03,7.04,6.94,6.96,901000.0,6.1163,6.125,6.038,6.0554,901000.0
2009-11-02 10:00:00,6.96,7.17,6.96,7.11,817000.0,6.0554,6.2381,6.0554,6.1859,817000.0
2009-11-02 10:10:00,7.11,7.22,7.08,7.21,446400.0,6.1859,6.2816,6.1598,6.2729,446400.0
2009-11-02 10:20:00,7.22,7.22,7.14,7.18,292000.0,6.2816,6.2816,6.212,6.2468,292000.0
2009-11-02 10:30:00,7.19,7.22,7.17,7.22,218700.0,6.2555,6.2816,6.2381,6.2816,218700.0
2009-11-02 10:40:00,7.21,7.22,7.17,7.21,212500.0,6.2729,6.2816,6.2381,6.2729,212500.0
2009-11-02 10:50:00,7.21,7.21,7.17,7.18,85000.0,6.2729,6.2729,6.2381,6.2468,85000.0
2009-11-02 11:00:00,7.16,7.2,7.16,7.19,179400.0,6.2294,6.2642,6.2294,6.2555,179400.0
2009-11-02 11:10:00,7.18,7.2,7.16,7.18,106000.0,6.2468,6.2642,6.2294,6.2468,106000.0
2009-11-02 11:20:00,7.18,7.2,7.15,7.18,168700.0,6.2468,6.2642,6.2207,6.2468,168700.0
2009-11-02 11:30:00,7.18,7.19,7.16,7.16,55400.0,6.2468,6.2555,6.2294,6.2294,55400.0
2009-11-02 11:40:00,7.16,7.17,7.14,7.14,96900.0,6.2294,6.2381,6.212,6.212,96900.0
2009-11-02 11:50:00,7.14,7.15,7.1,7.1,129600.0,6.212,6.2207,6.1772,6.1772,129600.0
2009-11-02 12:00:00,7.1,7.1,7.05,7.08,121800.0,6.1772,6.1772,6.1337,6.1598,121800.0
2009-11-02 12:10:00,7.07,7.08,7.04,7.06,157300.0,6.1511,6.1598,6.125,6.1424,157300.0
2009-11-02 12:20:00,7.06,7.07,7.01,7.02,127500.0,6.1424,6.1511,6.0989,6.1076,127500.0
2009-11-02 12:30:00,7.03,7.03,6.98,6.98,162900.0,6.1163,6.1163,6.0728,6.0728,162900.0
2009-11-02 12:40:00,6.99,6.99,6.93,6.93,98800.0,6.0815,6.0815,6.0293,6.0293,98800.0
2009-11-02 12:50:00,6.93,6.94,6.84,6.86,481800.0,6.0293,6.038,5.951,5.9684,481800.0
2009-11-02 13:00:00,6.85,6.95,6.84,6.95,238100.0,5.9597,6.0467,5.951,6.0467,238100.0
2009-11-02 13:10:00,6.94,6.99,6.92,6.94,427000.0,6.038,6.0815,6.0206,6.038,427000.0
2009-11-02 13:20:00,6.95,6.97,6.93,6.94,283900.0,6.0467,6.0641,6.0293,6.038,283900.0
2009-11-02 13:30:00,6.94,6.94,6.87,6.9,173100.0,6.038,6.038,5.9771,6.0032,173100.0
2009-11-02 13:40:00,6.9,6.92,6.87,6.89,114300.0,6.0032,6.0206,5.9771,5.9945,114300.0
2009-11-02 13:50:00,6.89,6.9,6.8,6.8,316200.0,5.9945,6.0032,5.9162,5.9162,316200.0
2009-11-02 14:00:00,6.8,6.85,6.79,6.79,346700.0,5.9162,5.9597,5.9075,5.9075,346700.0
2009-11-02 14:10:00,6.79,6.86,6.78,6.83,395500.0,5.9075,5.9684,5.8988,5.9423,395500.0
2009-11-02 14:20:00,6.83,6.89,6.82,6.89,275500.0,5.9423,5.9945,5.9336,5.9945,275500.0
2009-11-02 14:30:00,6.89,6.89,6.86,6.88,177600.0,5.9945,5.9945,5.9684,5.9858,177600.0
2009-11-02 14:40:00,6.88,6.92,6.87,6.9,227500.0,5.9858,6.0206,5.9771,6.0032,227500.0
2009-11-02 14:50:00,6.9,6.92,6.88,6.89,341800.0,6.0032,6.0206,5.9858,5.9945,341800.0
2009-11-02 15:00:00,6.89,6.92,6.88,6.9,245600.0,5.9945,6.0206,5.9858,6.0032,245600.0
2009-11-02 15:10:00,6.89,6.91,6.86,6.87,276600.0,5.9945,6.0119,5.9684,5.9771,276600.0
2009-11-02 15:20:00,6.87,6.92,6.86,6.89,217800.0,5.9771,6.0206,5.9684,5.9945,217800.0
2009-11-02 15:30:00,6.89,6.94,6.89,6.91,262400.0,5.9945,6.038,5.9945,6.0119,262400.0
2009-11-02 15:40:00,6.91,6.94,6.9,6.91,314700.0,6.0119,6.038,6.0032,6.0119,314700.0
2009-11-02 15:50:00,6.92,6.95,6.92,6.95,692400.0,6.0206,6.0467,6.0206,6.0467,692400.0
2009-11-03 09:30:00,6.95,7.19,6.93,7.13,974800.0,6.0467,6.2555,6.0293,6.2033,974800.0
2009-11-03 09:40:00,7.13,7.28,7.11,7.22,773300.0,6.2033,6.3338,6.1859,6.2816,773300.0
2009-11-03 09:50:00,7.22,7.34,7.2,7.28,839300.0,6.2816,6.386,6.2642,6.3338,839300.0
2009-11-03 10:00:00,7.27,7.32,7.2,7.23,441000.0,6.3251,6.3686,6.2642,6.2903,441000.0
2009-11-03 10:10:00,7.24,7.31,7.19,7.24,628100.0,6.299,6.3599,6.2555,6.299,628100.0
2009-11-03 10:20:00,7.25,7.25,7.14,7.16,647300.0,6.3077,6.3077,6.212,6.2294,647300.0
2009-11-03 10:30:00,7.17,7.22,7.13,7.16,411100.0,6.2381,6.2816,6.2033,6.2294,411100.0
2009-11-03 10:40:00,7.16,7.23,7.14,7.2,215200.0,6.2294,6.2903,6.212,6.2642,215200.0
2009-11-03 10:50:00,7.2,7.2,7.13,7.16,249000.0,6.2642,6.2642,6.2033,6.2294,249000.0
2009-11-03 11:00:00,7.17,7.17,7.07,7.09,303700.0,6.2381,6.2381,6.1511,6.1685,303700.0
2009-11-03 11:10:00,7.08,7.13,7.06,7.1,320900.0,6.1598,6.2033,6.1424,6.1772,320900.0
2009-11-03 11:20:00,7.1,7.13,7.06,7.11,322300.0,6.1772,6.2033,6.1424,6.1859,322300.0
2009-11-03 11:30:00,7.11,7.2,7.1,7.16,507700.0,6.1859,6.2642,6.1772,6.2294,507700.0
2009-11-03 11:40:00,7.16,7.16,7.09,7.13,291400.0,6.2294,6.2294,6.1685,6.2033,291400.0
2009-11-03 11:50:00,7.13,7.15,7.11,7.12,177000.0,6.2033,6.2207,6.1859,6.1946,177000.0
2009-11-03 12:00:00,7.11,7.14,7.08,7.1,340100.0,6.1859,6.212,6.1598,6.1772,340100.0
2009-11-03 12:10:00,7.1,7.11,7.03,7.07,396900.0,6.1772,6.1859,6.1163,6.1511,396900.0
2009-11-03 12:20:00,7.06,7.16,7.06,7.16,321100.0,6.1424,6.2294,6.1424,6.2294,321100.0
2009-11-03 12:30:00,7.15,7.19,7.12,7.13,263900.0,6.2207,6.2555,6.1946,6.2033,263900.0
2009-11-03 12:40:00,7.13,7.14,7.09,7.11,179000.0,6.2033,6.212,6.1685,6.1859,179000.0
2009-11-03 12:50:00,7.11,7.14,7.09,7.09,248300.0,6.1859,6.212,6.1685,6.1685,248300.0
2009-11-03 13:00:00,7.09,7.14,7.06,7.12,245300.0,6.1685,6.212,6.1424,6.1946,245300.0
2009-11-03 13:10:00,7.12,7.13,7.08,7.1,126100.0,6.1946,6.2033,6.1598,6.1772,126100.0
2009-11-03 13:20:00,7.11,7.11,7.07,7.1,178000.0,6.1859,6.1859,6.1511,6.1772,178000.0
2009-11-03 13:30:00,7.09,7.1,7.07,7.09,117000.0,6.1685,6.1772,6.1511,6.1685,117000.0
2009-11-03 13:40:00,7.09,7.1,7.07,7.1,111700.0,6.1685,6.1772,6.1511,6.1772,111700.0
2009-11-03 13:50:00,7.1,7.15,7.08,7.13,181200.0,6.1772,6.2207,6.1598,6.2033,181200.0
2009-11-03 14:00:00,7.13,7.21,7.13,7.21,240000.0,6.2033,6.2729,6.2033,6.2729,240000.0
2009-11-03 14:10:00,7.21,7.21,7.17,7.19,125300.0,6.2729,6.2729,6.2381,6.2555,125300.0
2009-11-03 14:20:00,7.19,7.22,7.17,7.18,193900.0,6.2555,6.2816,6.2381,6.2468,193900.0
2009-11-03 14:30:00,7.18,7.19,7.12,7.13,153900.0,6.2468,6.2555,6.1946,6.2033,153900.0
2009-11-03 14:40:00,7.12,7.19,7.12,7.18,201600.0,6.1946,6.2555,6.1946,6.2468,201600.0
2009-11-03 14:50:00,7.19,7.19,7.13,7.13,331500.0,6.2555,6.2555,6.2033,6.2033,331500.0
2009-11-03 15:00:00,7.13,7.17,7.13,7.15,209300.0,6.2033,6.2381,6.2033,6.2207,209300.0
2009-11-03 15:10:00,7.15,7.17,7.15,7.16,110700.0,6.2207,6.2381,6.2207,6.2294,110700.0
2009-11-03 15:20:00,7.16,7.18,7.15,7.16,193600.0,6.2294,6.2468,6.2207,6.2294,193600.0
2009-11-03 15:30:00,7.17,7.23,7.17,7.23,305800.0,6.2381,6.2903,6.2381,6.2903,305800.0
2009-11-03 15:40:00,7.23,7.23,7.18,7.18,570500.0,6.2903,6.2903,6.2468,6.2468,570500.0
2009-11-03 15:50:00,7.18,7.21,7.18,7.2,461700.0,6.2468,6.2729,6.2468,6.2642,461700.0
2009-11-04 09:30:00,7.32,7.46,7.23,7.42,553200.0,6.3686,6.4904,6.2903,6.4556,553200.0
2009-11-04 09:40:00,7.41,7.53,7.39,7.53,873900.0,6.4469,6.5513,6.4295,6.5513,873900.0
2009-11-04 09:50:00,7.53,7.65,7.52,7.62,758400.0,6.5513,6.6557,6.5426,6.6296,758400.0
2009-11-04 10:00:00,7.62,7.69,7.6,7.62,682800.0,6.6296,6.6905,6.6122,6.6296,682800.0
2009-11-04 10:10:00,7.61,7.66,7.6,7.62,397300.0,6.6209,6.6644,6.6122,6.6296,397300.0
2009-11-04 10:20:00,7.62,7.63,7.55,7.55,379600.0,6.6296,6.6383,6.5687,6.5687,379600.0
2009-11-04 10:30:00,7.56,7.58,7.49,7.5,313600.0,6.5774,6.5948,6.5165,6.5252,313600.0
2009-11-04 10:40:00,7.5,7.56,7.48,7.56,316100.0,6.5252,6.5774,6.5078,6.5774,316100.0
2009-11-04 10:50:00,7.56,7.56,7.42,7.45,249300.0,6.5774,6.5774,6.4556,6.4817,249300.0
2009-11-04 11:00:00,7.45,7.45,7.39,7.4,263000.0,6.4817,6.4817,6.4295,6.4382,263000.0
2009-11-04 11:10:00,7.4,7.41,7.37,7.37,125100.0,6.4382,6.4469,6.4121,6.4121,125100.0
2009-11-04 11:20:00,7.37,7.39,7.34,7.34,197700.0,6.4121,6.4295,6.386,6.386,197700.0
2009-11-04 11:30:00,7.34,7.35,7.32,7.32,149800.0,6.386,6.3947,6.3686,6.3686,149800.0
2009-11-04 11:40:00,7.32,7.32,7.31,7.31,28700.0,6.3686,6.3686,6.3599,6.3599,28700.0
2009-11-04 11:50:00,7.32,7.38,7.32,7.33,183700.0,6.3686,6.4208,6.3686,6.3773,183700.0
2009-11-04 12:00:00,7.33,7.34,7.28,7.29,196400.0,6.3773,6.386,6.3338,6.3425,196400.0
2009-11-04 12:10:00,7.29,7.29,7.25,7.27,118000.0,6.3425,6.3425,6.3077,6.3251,118000.0
2009-11-04 12:20:00,7.27,7.28,7.25,7.25,80600.0,6.3251,6.3338,6.3077,6.3077,80600.0
2009-11-04 12:30:00,7.25,7.28,7.23,7.27,186100.0,6.3077,6.3338,6.2903,6.3251,186100.0
2009-11-04 12:40:00,7.26,7.27,7.21,7.21,89100.0,6.3164,6.3251,6.2729,6.2729,89100.0
2009-11-04 12:50:00,7.22,7.22,7.2,7.21,80700.0,6.2816,6.2816,6.2642,6.2729,80700.0
2009-11-04 13:00:00,7.2,7.24,7.2,7.23,72000.0,6.2642,6.299,6.2642,6.2903,72000.0
2009-11-04 13:10:00,7.24,7.27,7.24,7.25,81700.0,6.299,6.3251,6.299,6.3077,81700.0
2009-11-04 13:20:00,7.26,7.28,7.22,7.23,98500.0,6.3164,6.3338,6.2816,6.2903,98500.0
2009-11-04 13:30:00,7.24,7.24,7.22,7.22,28300.0,6.299,6.299,6.2816,6.2816,28300.0
2009-11-04 13:40:00,7.23,7.23,7.22,7.22,30300.0,6.2903,6.2903,6.2816,6.2816,30300.0
2009-11-04 13:50:00,7.22,7.29,7.22,7.27,128200.0,6.2816,6.3425,6.2816,6.3251,128200.0
2009-11-04 14:00:00,7.27,7.29,7.25,7.28,176600.0,6.3251,6.3425,6.3077,6.3338,176600.0
2009-11-04 14:10:00,7.28,7.35,7.26,7.26,271200.0,6.3338,6.3947,6.3164,6.3164,271200.0
2009-11-04 14:20:00,7.26,7.33,7.22,7.24,288700.0,6.3164,6.3773,6.2816,6.299,288700.0
2009-11-04 14:30:00,7.24,7.32,7.23,7.28,324600.0,6.299,6.3686,6.2903,6.3338,324600.0
2009-11-04 14:40:00,7.28,7.34,7.26,7.31,413200.0,6.3338,6.386,6.3164,6.3599,413200.0
2009-11-04 14:50:00,7.31,7.32,7.27,7.29,157300.0,6.3599,6.3686,6.3251,6.3425,157300.0
2009-11-04 15:00:00,7.29,7.3,7.25,7.27,102500.0,6.3425,6.3512,6.3077,6.3251,102500.0
2009-11-04 15:10:00,7.27,7.28,7.23,7.25,162300.0,6.3251,6.3338,6.2903,6.3077,162300.0
2009-11-04 15:20:00,7.24,7.26,7.22,7.23,173000.0,6.299,6.3164,6.2816,6.2903,173000.0
2009-11-04 15:30:00,7.24,7.24,7.19,7.22,213700.0,6.299,6.299,6.2555,6.2816,213700.0
2009-11-04 15:40:00,7.23,7.23,7.15,7.15,397100.0,6.2903,6.2903,6.2207,6.2207,397100.0
2009-11-04 15:50:00,7.16,7.21,7.15,7.17,436100.0,6.2294,6.2729,6.2207,6.2381,436100.0
2009-11-05 09:30:00,7.21,7.26,7.09,7.17,371500.0,6.2729,6.3164,6.1685,6.2381,371500.0
2009-11-05 09:40:00,7.17,7.36,7.14,7.34,519600.0,6.2381,6.4034,6.212,6.386,519600.0
2009-11-05 09:50:00,7.34,7.37,7.3,7.31,184100.0,6.386,6.4121,6.3512,6.3599,184100.0
2009-11-05 10:00:00,7.31,7.35,7.24,7.26,241100.0,6.3599,6.3947,6.299,6.3164,241100.0
2009-11-05 10:10:00,7.26,7.32,7.26,7.28,272600.0,6.3164,6.3686,6.3164,6.3338,272600.0
2009-11-05 10:20:00,7.28,7.3,7.25,7.26,127800.0,6.3338,6.3512,6.3077,6.3164,127800.0
2009-11-05 10:30:00,7.26,7.38,7.26,7.35,247300.0,6.3164,6.4208,6.3164,6.3947,247300.0
2009-11-05 10:40:00,7.36,7.36,7.29,7.34,318000.0,6.4034,6.4034,6.3425,6.386,318000.0
2009-11-05 10:50:00,7.36,7.36,7.28,7.31,233100.0,6.4034,6.4034,6.3338,6.3599,233100.0
2009-11-05 11:00:00,7.31,7.32,7.29,7.29,236900.0,6.3599,6.3686,6.3425,6.3425,236900.0
2009-11-05 11:10:00,7.29,7.31,7.29,7.3,172700.0,6.3425,6.3599,6.3425,6.3512,172700.0
2009-11-05 11:20:00,7.31,7.32,7.3,7.3,68600.0,6.3599,6.3686,6.3512,6.3512,68600.0
2009-11-05 11:30:00,7.31,7.31,7.25,7.25,252700.0,6.3599,6.3599,6.3077,6.3077,252700.0
2009-11-05 11:40:00,7.25,7.26,7.16,7.16,132400.0,6.3077,6.3164,6.2294,6.2294,132400.0
2009-11-05 11:50:00,7.17,7.21,7.16,7.16,136900.0,6.2381,6.2729,6.2294,6.2294,136900.0
2009-11-05 12:00:00,7.16,7.2,7.16,7.18,138000.0,6.2294,6.2642,6.2294,6.2468,138000.0
2009-11-05 12:10:00,7.17,7.21,7.17,7.2,51200.0,6.2381,6.2729,6.2381,6.2642,51200.0
2009-11-05 12:20:00,7.21,7.24,7.2,7.2,110500.0,6.2729,6.299,6.2642,6.2642,110500.0
2009-11-05 12:30:00,7.21,7.23,7.18,7.22,50500.0,6.2729,6.2903,6.2468,6.2816,50500.0
2009-11-05 12:40:00,7.22,7.27,7.21,7.24,118100.0,6.2816,6.3251,6.2729,6.299,118100.0
2009-11-05 12:50:00,7.24,7.33,7.24,7.32,105000.0,6.299,6.3773,6.299,6.3686,105000.0
2009-11-05 13:00:00,7.31,7.32,7.28,7.3,104500.0,6.3599,6.3686,6.3338,6.3512,104500.0
2009-11-05 13:10:00,7.3,7.32,7.29,7.31,46500.0,6.3512,6.3686,6.3425,6.3599,46500.0
2009-11-05 13:20:00,7.32,7.33,7.3,7.31,52200.0,6.3686,6.3773,6.3512,6.3599,52200.0
2009-11-05 13:30:00,7.3,7.33,7.3,7.31,53700.0,6.3512,6.3773,6.3512,6.3599,53700.0
2009-11-05 13:40:00,7.31,7.33,7.31,7.32,70800.0,6.3599,6.3773,6.3599,6.3686,70800.0
2009-11-05 13:50:00,7.32,7.33,7.29,7.29,61300.0,6.3686,6.3773,6.3425,6.3425,61300.0
2009-11-05 14:00:00,7.3,7.31,7.26,7.29,119300.0,6.3512,6.3599,6.3164,6.3425,119300.0
2009-11-05 14:10:00,7.28,7.3,7.26,7.26,66400.0,6.3338,6.3512,6.3164,6.3164,66400.0
2009-11-05 14:20:00,7.26,7.31,7.26,7.29,80300.0,6.3164,6.3599,6.3164,6.3425,80300.0
2009-11-05 14:30:00,7.3,7.31,7.28,7.29,70200.0,6.3512,6.3599,6.3338,6.3425,70200.0
2009-11-05 14:40:00,7.3,7.33,7.29,7.31,90400.0,6.3512,6.3773,6.3425,6.3599,90400.0
2009-11-05 14:50:00,7.32,7.33,7.3,7.32,116900.0,6.3686,6.3773,6.3512,6.3686,116900.0
2009-11-05 15:00:00,7.32,7.34,7.3,7.31,158000.0,6.3686,6.386,6.3512,6.3599,158000.0
2009-11-05 15:10:00,7.31,7.33,7.31,7.33,91500.0,6.3599,6.3773,6.3599,6.3773,91500.0
2009-11-05 15:20:00,7.33,7.33,7.28,7.28,129500.0,6.3773,6.3773,6.3338,6.3338,129500.0
2009-11-05 15:30:00,7.29,7.31,7.27,7.29,124700.0,6.3425,6.3599,6.3251,6.3425,124700.0
2009-11-05 15:40:00,7.3,7.34,7.3,7.34,180000.0,6.3512,6.386,6.3512,6.386,180000.0
2009-11-05 15:50:00,7.34,7.34,7.31,7.34,493200.0,6.386,6.386,6.3599,6.386,493200.0
2009-11-06 09:30:00,7.29,7.55,7.29,7.53,412600.0,6.3425,6.5687,6.3425,6.5513,412600.0
2009-11-06 09:40:00,7.54,7.55,7.46,7.46,295600.0,6.56,6.5687,6.4904,6.4904,295600.0
2009-11-06 09:50:00,7.46,7.46,7.38,7.45,212100.0,6.4904,6.4904,6.4208,6.4817,212100.0
2009-11-06 10:00:00,7.45,7.5,7.42,7.47,222800.0,6.4817,6.5252,6.4556,6.4991,222800.0
2009-11-06 10:10:00,7.47,7.5,7.45,7.5,217300.0,6.4991,6.5252,6.4817,6.5252,217300.0
2009-11-06 10:20:00,7.5,7.51,7.43,7.43,246200.0,6.5252,6.5339,6.4643,6.4643,246200.0
2009-11-06 10:30:00,7.43,7.5,7.41,7.5,151100.0,6.4643,6.5252,6.4469,6.5252,151100.0
2009-11-06 10:40:00,7.5,7.5,7.45,7.49,110700.0,6.5252,6.5252,6.4817,6.5165,110700.0
2009-11-06 10:50:00,7.49,7.51,7.47,7.5,132200.0,6.5165,6.5339,6.4991,6.5252,132200.0
2009-11-06 11:00:00,7.5,7.54,7.49,7.53,232300.0,6.5252,6.56,6.5165,6.5513,232300.0
2009-11-06 11:10:00,7.53,7.54,7.51,7.53,105600.0,6.5513,6.56,6.5339,6.5513,105600.0
2009-11-06 11:20:00,7.54,7.55,7.53,7.55,249000.0,6.56,6.5687,6.5513,6.5687,249000.0
2009-11-06 11:30:00,7.55,7.63,7.55,7.6,787000.0,6.5687,6.6383,6.5687,6.6122,787000.0
2009-11-06 11:40:00,7.6,7.63,7.58,7.58,155100.0,6.6122,6.6383,6.5948,6.5948,155100.0
2009-11-06 11:50:00,7.59,7.61,7.58,7.6,123200.0,6.6035,6.6209,6.5948,6.6122,123200.0
2009-11-06 12:00:00,7.6,7.64,7.6,7.64,114500.0,6.6122,6.647,6.6122,6.647,114500.0
2009-11-06 12:10:00,7.64,7.68,7.62,7.65,300200.0,6.647,6.6818,6.6296,6.6557,300200.0
2009-11-06 12:20:00,7.66,7.75,7.66,7.72,465000.0,6.6644,6.7427,6.6644,6.7166,465000.0
2009-11-06 12:30:00,7.72,7.84,7.72,7.83,586300.0,6.7166,6.821,6.7166,6.8123,586300.0
2009-11-06 12:40:00,7.83,7.83,7.75,7.75,273400.0,6.8123,6.8123,6.7427,6.7427,273400.0
2009-11-06 12:50:00,7.74,7.83,7.74,7.82,385200.0,6.734,6.8123,6.734,6.8036,385200.0
2009-11-06 13:00:00,7.81,7.82,7.77,7.82,202800.0,6.7949,6.8036,6.7601,6.8036,202800.0
2009-11-06 13:10:00,7.82,7.94,7.8,7.93,627800.0,6.8036,6.908,6.7862,6.8993,627800.0
2009-11-06 13:20:00,7.93,7.95,7.84,7.88,277900.0,6.8993,6.9167,6.821,6.8558,277900.0
2009-11-06 13:30:00,7.88,7.89,7.82,7.84,163700.0,6.8558,6.8645,6.8036,6.821,163700.0
2009-11-06 13:40:00,7.83,7.85,7.78,7.79,117500.0,6.8123,6.8297,6.7688,6.7775,117500.0
2009-11-06 13:50:00,7.79,7.81,7.77,7.77,55100.0,6.7775,6.7949,6.7601,6.7601,55100.0
2009-11-06 14:00:00,7.78,7.8,7.74,7.76,122300.0,6.7688,6.7862,6.734,6.7514,122300.0
2009-11-06 14:10:00,7.77,7.79,7.76,7.79,51300.0,6.7601,6.7775,6.7514,6.7775,51300.0
2009-11-06 14:20:00,7.79,7.8,7.77,7.78,109300.0,6.7775,6.7862,6.7601,6.7688,109300.0
2009-11-06 14:30:00,7.79,7.82,7.78,7.81,104400.0,6.7775,6.8036,6.7688,6.7949,104400.0
2009-11-06 14:40:00,7.81,7.83,7.76,7.8,103900.0,6.7949,6.8123,6.7514,6.7862,103900.0
2009-11-06 14:50:00,7.81,7.82,7.75,7.75,119800.0,6.7949,6.8036,6.7427,6.7427,119800.0
2009-11-06 15:00:00,7.75,7.78,7.74,7.77,84500.0,6.7427,6.7688,6.734,6.7601,84500.0
2009-11-06 15:10:00,7.78,7.79,7.77,7.78,76700.0,6.7688,6.7775,6.7601,6.7688,76700.0
2009-11-06 15:20:00,7.79,7.82,7.78,7.81,132900.0,6.7775,6.8036,6.7688,6.7949,132900.0
2009-11-06 15:30:00,7.82,7.83,7.79,7.81,75400.0,6.8036,6.8123,6.7775,6.7949,75400.0
2009-11-06 15:40:00,7.81,7.81,7.81,7.81,0.0,6.7949,6.7949,6.7949,6.7949,0.0
2009-11-06 15:50:00,7.81,7.81,7.81,7.81,0.0,6.7949,6.7949,6.7949,6.7949,0.0
2009-11-09 09:30:00,7.92,7.98,7.83,7.88,449600.0,6.8906,6.9428,6.8123,6.8558,449600.0
2009-11-09 09:40:00,7.88,7.99,7.86,7.96,360700.0,6.8558,6.9515,6.8384,6.9254,360700.0
2009-11-09 09:50:00,7.96,8.0,7.93,7.95,356900.0,6.9254,6.9602,6.8993,6.9167,356900.0
2009-11-09 10:00:00,7.95,8.02,7.94,7.99,779700.0,6.9167,6.9776,6.908,6.9515,779700.0
2009-11-09 10:10:00,7.99,8.0,7.94,7.96,338900.0,6.9515,6.9602,6.908,6.9254,338900.0
2009-11-09 10:20:00,7.97,7.97,7.91,7.95,202400.0,6.9341,6.9341,6.8819,6.9167,202400.0
2009-11-09 10:30:00,7.95,8.0,7.93,7.94,325200.0,6.9167,6.9602,6.8993,6.908,325200.0
2009-11-09 10:40:00,7.94,7.96,7.82,7.83,179000.0,6.908,6.9254,6.8036,6.8123,179000.0
2009-11-09 10:50:00,7.83,7.85,7.76,7.84,288300.0,6.8123,6.8297,6.7514,6.821,288300.0
2009-11-09 11:00:00,7.84,7.84,7.77,7.82,182500.0,6.821,6.821,6.7601,6.8036,182500.0
2009-11-09 11:10:00,7.83,7.83,7.77,7.82,144200.0,6.8123,6.8123,6.7601,6.8036,144200.0
2009-11-09 11:20:00,7.82,7.92,7.81,7.9,264200.0,6.8036,6.8906,6.7949,6.8732,264200.0
2009-11-09 11:30:00,7.9,7.9,7.86,7.86,92700.0,6.8732,6.8732,6.8384,6.8384,92700.0
2009-11-09 11:40:00,7.85,7.89,7.84,7.87,79100.0,6.8297,6.8645,6.821,6.8471,79100.0
2009-11-09 11:50:00,7.87,7.88,7.81,7.82,99400.0,6.8471,6.8558,6.7949,6.8036,99400.0
2009-11-09 12:00:00,7.81,7.84,7.79,7.82,169600.0,6.7949,6.821,6.7775,6.8036,169600.0
2009-11-09 12:10:00,7.83,7.83,7.8,7.82,102300.0,6.8123,6.8123,6.7862,6.8036,102300.0
2009-11-09 12:20:00,7.81,7.82,7.8,7.8,32000.0,6.7949,6.8036,6.7862,6.7862,32000.0
2009-11-09 12:30:00,7.8,7.81,7.8,7.8,67000.0,6.7862,6.7949,6.7862,6.7862,67000.0
2009-11-09 12:40:00,7.81,7.84,7.8,7.8,128600.0,6.7949,6.821,6.7862,6.7862,128600.0
2009-11-09 12:50:00,7.81,7.82,7.79,7.81,129900.0,6.7949,6.8036,6.7775,6.7949,129900.0
2009-11-09 13:00:00,7.82,7.84,7.81,7.83,59100.0,6.8036,6.821,6.7949,6.8123,59100.0
2009-11-09 13:10:00,7.83,7.83,7.78,7.79,87000.0,6.8123,6.8123,6.7688,6.7775,87000.0
2009-11-09 13:20:00,7.79,7.8,7.77,7.78,73000.0,6.7775,6.7862,6.7601,6.7688,73000.0
2009-11-09 13:30:00,7.78,7.82,7.77,7.82,142600.0,6.7688,6.8036,6.7601,6.8036,142600.0
2009-11-09 13:40:00,7.81,7.82,7.78,7.78,70300.0,6.7949,6.8036,6.7688,6.7688,70300.0
2009-11-09 13:50:00,7.78,7.79,7.75,7.75,140100.0,6.7688,6.7775,6.7427,6.7427,140100.0
2009-11-09 14:00:00,7.76,7.76,7.73,7.76,117900.0,6.7514,6.7514,6.7253,6.7514,117900.0
2009-11-09 14:10:00,7.76,7.76,7.75,7.76,57700.0,6.7514,6.7514,6.7427,6.7514,57700.0
2009-11-09 14:20:00,7.76,7.81,7.75,7.81,146000.0,6.7514,6.7949,6.7427,6.7949,146000.0
2009-11-09 14:30:00,7.81,7.84,7.8,7.82,115700.0,6.7949,6.821,6.7862,6.8036,115700.0
2009-11-09 14:40:00,7.83,7.83,7.78,7.79,137200.0,6.8123,6.8123,6.7688,6.7775,137200.0
2009-11-09 14:50:00,7.78,7.79,7.77,7.78,109200.0,6.7688,6.7775,6.7601,6.7688,109200.0
2009-11-09 15:00:00,7.79,7.81,7.78,7.81,123900.0,6.7775,6.7949,6.7688,6.7949,123900.0
2009-11-09 15:10:00,7.81,7.84,7.8,7.84,101300.0,6.7949,6.821,6.7862,6.821,101300.0
2009-11-09 15:20:00,7.83,7.84,7.82,7.82,132000.0,6.8123,6.821,6.8036,6.8036,132000.0
2009-11-09 15:30:00,7.83,7.84,7.82,7.84,130800.0,6.8123,6.821,6.8036,6.821,130800.0
2009-11-09 15:40:00,7.84,7.89,7.83,7.89,347700.0,6.821,6.8645,6.8123,6.8645,347700.0
2009-11-09 15:50:00,7.89,7.91,7.88,7.91,954600.0,6.8645,6.8819,6.8558,6.8819,954600.0
2009-11-10 09:30:00,7.9,7.9,7.76,7.81,178800.0,6.8732,6.8732,6.7514,6.7949,178800.0
2009-11-10 09:40:00,7.81,7.82,7.76,7.78,172400.0,6.7949,6.8036,6.7514,6.7688,172400.0
2009-11-10 09:50:00,7.78,7.8,7.72,7.73,210100.0,6.7688,6.7862,6.7166,6.7253,210100.0
2009-11-10 10:00:00,7.73,7.74,7.68,7.74,297700.0,6.7253,6.734,6.6818,6.734,297700.0
2009-11-10 10:10:00,7.74,7.79,7.73,7.73,154300.0,6.734,6.7775,6.7253,6.7253,154300.0
2009-11-10 10:20:00,7.73,7.74,7.72,7.74,126300.0,6.7253,6.734,6.7166,6.734,126300.0
2009-11-10 10:30:00,7.74,7.78,7.73,7.76,300100.0,6.734,6.7688,6.7253,6.7514,300100.0
2009-11-10 10:40:00,7.76,7.8,7.76,7.77,244600.0,6.7514,6.7862,6.7514,6.7601,244600.0
2009-11-10 10:50:00,7.77,7.78,7.73,7.74,232300.0,6.7601,6.7688,6.7253,6.734,232300.0
2009-11-10 11:00:00,7.74,7.75,7.71,7.75,220400.0,6.734,6.7427,6.7079,6.7427,220400.0
2009-11-10 11:10:00,7.75,7.77,7.74,7.75,199500.0,6.7427,6.7601,6.734,6.7427,199500.0
2009-11-10 11:20:00,7.74,7.81,7.74,7.78,377300.0,6.734,6.7949,6.734,6.7688,377300.0
2009-11-10 11:30:00,7.79,7.79,7.75,7.77,87100.0,6.7775,6.7775,6.7427,6.7601,87100.0
2009-11-10 11:40:00,7.78,7.78,7.74,7.74,111000.0,6.7688,6.7688,6.734,6.734,111000.0
2009-11-10 11:50:00,7.74,7.75,7.7,7.71,135600.0,6.734,6.7427,6.6992,6.7079,135600.0
2009-11-10 12:00:00,7.72,7.74,7.71,7.73,88200.0,6.7166,6.734,6.7079,6.7253,88200.0
2009-11-10 12:10:00,7.74,7.8,7.73,7.79,180600.0,6.734,6.7862,6.7253,6.7775,180600.0
2009-11-10 12:20:00,7.8,7.83,7.78,7.81,196400.0,6.7862,6.8123,6.7688,6.7949,196400.0
2009-11-10 12:30:00,7.81,7.84,7.8,7.81,287500.0,6.7949,6.821,6.7862,6.7949,287500.0
2009-11-10 12:40:00,7.82,7.82,7.75,7.75,106900.0,6.8036,6.8036,6.7427,6.7427,106900.0
2009-11-10 12:50:00,7.76,7.79,7.74,7.78,147700.0,6.7514,6.7775,6.734,6.7688,147700.0
2009-11-10 13:00:00,7.79,7.79,7.76,7.79,76400.0,6.7775,6.7775,6.7514,6.7775,76400.0
2009-11-10 13:10:00,7.79,7.79,7.74,7.78,88900.0,6.7775,6.7775,6.734,6.7688,88900.0
2009-11-10 13:20:00,7.78,7.78,7.74,7.76,110000.0,6.7688,6.7688,6.734,6.7514,110000.0
2009-11-10 13:30:00,7.76,7.77,7.75,7.75,28600.0,6.7514,6.7601,6.7427,6.7427,28600.0
2009-11-10 13:40:00,7.76,7.76,7.71,7.72,166300.0,6.7514,6.7514,6.7079,6.7166,166300.0
2009-11-10 13:50:00,7.73,7.74,7.7,7.71,160300.0,6.7253,6.734,6.6992,6.7079,160300.0
2009-11-10 14:00:00,7.71,7.73,7.7,7.72,107000.0,6.7079,6.7253,6.6992,6.7166,107000.0
2009-11-10 14:10:00,7.72,7.76,7.72,7.74,93900.0,6.7166,6.7514,6.7166,6.734,93900.0
2009-11-10 14:20:00,7.74,7.75,7.71,7.73,273300.0,6.734,6.7427,6.7079,6.7253,273300.0
2009-11-10 14:30:00,7.72,7.74,7.72,7.73,101200.0,6.7166,6.734,6.7166,6.7253,101200.0
2009-11-10 14:40:00,7.72,7.73,7.69,7.7,223200.0,6.7166,6.7253,6.6905,6.6992,223200.0
2009-11-10 14:50:00,7.7,7.71,7.7,7.7,50100.0,6.6992,6.7079,6.6992,6.6992,50100.0
2009-11-10 15:00:00,7.7,7.72,7.7,7.71,191600.0,6.6992,6.7166,6.6992,6.7079,191600.0
2009-11-10 15:10:00,7.71,7.75,7.7,7.74,130200.0,6.7079,6.7427,6.6992,6.734,130200.0
2009-11-10 15:20:00,7.74,7.75,7.71,7.72,103800.0,6.734,6.7427,6.7079,6.7166,103800.0
2009-11-10 15:30:00,7.72,7.73,7.7,7.73,118900.0,6.7166,6.7253,6.6992,6.7253,118900.0
2009-11-10 15:40:00,7.73,7.74,7.7,7.72,122100.0,6.7253,6.734,6.6992,6.7166,122100.0
2009-11-10 15:50:00,7.72,7.73,7.71,7.72,222400.0,6.7166,6.7253,6.7079,6.7166,222400.0
2009-11-11 09:30:00,7.84,8.0,7.81,7.87,615000.0,6.821,6.9602,6.7949,6.8471,615000.0
2009-11-11 09:40:00,7.88,7.91,7.81,7.83,228800.0,6.8558,6.8819,6.7949,6.8123,228800.0
2009-11-11 09:50:00,7.83,7.88,7.79,7.87,178500.0,6.8123,6.8558,6.7775,6.8471,178500.0
2009-11-11 10:00:00,7.88,7.92,7.87,7.92,181000.0,6.8558,6.8906,6.8471,6.8906,181000.0
2009-11-11 10:10:00,7.91,7.96,7.91,7.95,236100.0,6.8819,6.9254,6.8819,6.9167,236100.0
2009-11-11 10:20:00,7.95,8.01,7.95,7.99,407300.0,6.9167,6.9689,6.9167,6.9515,407300.0
2009-11-11 10:30:00,7.99,7.99,7.91,7.96,231100.0,6.9515,6.9515,6.8819,6.9254,231100.0
2009-11-11 10:40:00,7.95,7.98,7.94,7.95,385100.0,6.9167,6.9428,6.908,6.9167,385100.0
2009-11-11 10:50:00,7.96,7.96,7.86,7.89,323200.0,6.9254,6.9254,6.8384,6.8645,323200.0
2009-11-11 11:00:00,7.88,7.91,7.86,7.87,148100.0,6.8558,6.8819,6.8384,6.8471,148100.0
2009-11-11 11:10:00,7.88,7.92,7.86,7.88,252400.0,6.8558,6.8906,6.8384,6.8558,252400.0
2009-11-11 11:20:00,7.87,7.88,7.83,7.86,214600.0,6.8471,6.8558,6.8123,6.8384,214600.0
2009-11-11 11:30:00,7.86,7.89,7.84,7.89,178100.0,6.8384,6.8645,6.821,6.8645,178100.0
2009-11-11 11:40:00,7.88,7.91,7.88,7.89,81600.0,6.8558,6.8819,6.8558,6.8645,81600.0
2009-11-11 11:50:00,7.89,7.9,7.86,7.88,124000.0,6.8645,6.8732,6.8384,6.8558,124000.0
2009-11-11 12:00:00,7.88,7.89,7.86,7.89,106100.0,6.8558,6.8645,6.8384,6.8645,106100.0
2009-11-11 12:10:00,7.89,7.9,7.87,7.87,106300.0,6.8645,6.8732,6.8471,6.8471,106300.0
2009-11-11 12:20:00,7.88,7.97,7.87,7.96,203300.0,6.8558,6.9341,6.8471,6.9254,203300.0
2009-11-11 12:30:00,7.96,7.97,7.92,7.95,181800.0,6.9254,6.9341,6.8906,6.9167,181800.0
2009-11-11 12:40:00,7.95,7.96,7.94,7.96,206900.0,6.9167,6.9254,6.908,6.9254,206900.0
2009-11-11 12:50:00,7.97,7.97,7.95,7.96,55500.0,6.9341,6.9341,6.9167,6.9254,55500.0
2009-11-11 13:00:00,7.96,8.0,7.95,7.98,125000.0,6.9254,6.9602,6.9167,6.9428,125000.0
2009-11-11 13:10:00,7.98,8.0,7.98,7.99,56800.0,6.9428,6.9602,6.9428,6.9515,56800.0
2009-11-11 13:20:00,8.0,8.0,7.97,7.98,213200.0,6.9602,6.9602,6.9341,6.9428,213200.0
2009-11-11 13:30:00,7.98,8.0,7.96,7.97,182100.0,6.9428,6.9602,6.9254,6.9341,182100.0
2009-11-11 13:40:00,7.98,7.98,7.94,7.96,124600.0,6.9428,6.9428,6.908,6.9254,124600.0
2009-11-11 13:50:00,7.97,7.97,7.94,7.96,67900.0,6.9341,6.9341,6.908,6.9254,67900.0
2009-11-11 14:00:00,7.97,7.99,7.95,7.95,155900.0,6.9341,6.9515,6.9167,6.9167,155900.0
2009-11-11 14:10:00,7.95,7.98,7.94,7.96,114100.0,6.9167,6.9428,6.908,6.9254,114100.0
2009-11-11 14:20:00,7.97,7.97,7.93,7.93,57300.0,6.9341,6.9341,6.8993,6.8993,57300.0
2009-11-11 14:30:00,7.93,7.95,7.91,7.91,127700.0,6.8993,6.9167,6.8819,6.8819,127700.0
2009-11-11 14:40:00,7.91,7.94,7.91,7.93,136500.0,6.8819,6.908,6.8819,6.8993,136500.0
2009-11-11 14:50:00,7.94,7.95,7.92,7.93,176200.0,6.908,6.9167,6.8906,6.8993,176200.0
2009-11-11 15:00:00,7.93,7.94,7.92,7.93,119600.0,6.8993,6.908,6.8906,6.8993,119600.0
2009-11-11 15:10:00,7.94,7.94,7.9,7.91,330800.0,6.908,6.908,6.8732,6.8819,330800.0
2009-11-11 15:20:00,7.91,7.95,7.9,7.93,188000.0,6.8819,6.9167,6.8732,6.8993,188000.0
2009-11-11 15:30:00,7.94,7.95,7.92,7.93,257200.0,6.908,6.9167,6.8906,6.8993,257200.0
2009-11-11 15:40:00,7.93,7.93,7.89,7.93,333800.0,6.8993,6.8993,6.8645,6.8993,333800.0
2009-11-11 15:50:00,7.92,7.94,7.9,7.91,490800.0,6.8906,6.908,6.8732,6.8819,490800.0
2009-11-12 09:30:00,7.9,8.09,7.86,7.96,585800.0,6.8732,7.0385,6.8384,6.9254,585800.0
2009-11-12 09:40:00,7.97,7.97,7.86,7.96,263200.0,6.9341,6.9341,6.8384,6.9254,263200.0
2009-11-12 09:50:00,7.96,8.0,7.94,7.95,257800.0,6.9254,6.9602,6.908,6.9167,257800.0
2009-11-12 10:00:00,7.95,8.0,7.95,7.97,253300.0,6.9167,6.9602,6.9167,6.9341,253300.0
2009-11-12 10:10:00,7.98,8.0,7.97,7.99,151300.0,6.9428,6.9602,6.9341,6.9515,151300.0
2009-11-12 10:20:00,7.99,8.05,7.98,8.0,418400.0,6.9515,7.0037,6.9428,6.9602,418400.0
2009-11-12 10:30:00,8.0,8.04,7.98,8.0,283600.0,6.9602,6.995,6.9428,6.9602,283600.0
2009-11-12 10:40:00,8.0,8.08,7.99,8.07,448300.0,6.9602,7.0298,6.9515,7.0211,448300.0
2009-11-12 10:50:00,8.07,8.1,8.06,8.08,459500.0,7.0211,7.0472,7.0124,7.0298,459500.0
2009-11-12 11:00:00,8.09,8.16,8.08,8.08,798100.0,7.0385,7.0994,7.0298,7.0298,798100.0
2009-11-12 11:10:00,8.08,8.12,8.08,8.1,353900.0,7.0298,7.0646,7.0298,7.0472,353900.0
2009-11-12 11:20:00,8.1,8.11,8.08,8.1,99400.0,7.0472,7.0559,7.0298,7.0472,99400.0
2009-11-12 11:30:00,8.09,8.09,8.01,8.05,176300.0,7.0385,7.0385,6.9689,7.0037,176300.0
2009-11-12 11:40:00,8.06,8.1,8.04,8.05,86100.0,7.0124,7.0472,6.995,7.0037,86100.0
2009-11-12 11:50:00,8.05,8.06,8.01,8.02,114000.0,7.0037,7.0124,6.9689,6.9776,114000.0
2009-11-12 12:00:00,8.02,8.04,8.01,8.03,211500.0,6.9776,6.995,6.9689,6.9863,211500.0
2009-11-12 12:10:00,8.03,8.04,8.02,8.02,265300.0,6.9863,6.995,6.9776,6.9776,265300.0
2009-11-12 12:20:00,8.02,8.03,8.02,8.02,43600.0,6.9776,6.9863,6.9776,6.9776,43600.0
2009-11-12 12:30:00,8.02,8.03,8.01,8.01,163700.0,6.9776,6.9863,6.9689,6.9689,163700.0
2009-11-12 12:40:00,8.01,8.01,7.96,7.99,191100.0,6.9689,6.9689,6.9254,6.9515,191100.0
2009-11-12 12:50:00,7.99,8.01,7.99,8.0,186000.0,6.9515,6.9689,6.9515,6.9602,186000.0
2009-11-12 13:00:00,8.01,8.01,7.95,7.96,176900.0,6.9689,6.9689,6.9167,6.9254,176900.0
2009-11-12 13:10:00,7.96,8.0,7.96,7.97,172500.0,6.9254,6.9602,6.9254,6.9341,172500.0
2009-11-12 13:20:00,7.98,7.98,7.96,7.96,140600.0,6.9428,6.9428,6.9254,6.9254,140600.0
2009-11-12 13:30:00,7.96,7.97,7.92,7.92,125100.0,6.9254,6.9341,6.8906,6.8906,125100.0
2009-11-12 13:40:00,7.92,7.97,7.92,7.96,66400.0,6.8906,6.9341,6.8906,6.9254,66400.0
2009-11-12 13:50:00,7.95,7.96,7.92,7.92,61400.0,6.9167,6.9254,6.8906,6.8906,61400.0
2009-11-12 14:00:00,7.93,7.95,7.92,7.94,107700.0,6.8993,6.9167,6.8906,6.908,107700.0
2009-11-12 14:10:00,7.93,7.94,7.91,7.93,192600.0,6.8993,6.908,6.8819,6.8993,192600.0
2009-11-12 14:20:00,7.92,7.93,7.89,7.9,185500.0,6.8906,6.8993,6.8645,6.8732,185500.0
2009-11-12 14:30:00,7.9,7.93,7.9,7.91,48600.0,6.8732,6.8993,6.8732,6.8819,48600.0
2009-11-12 14:40:00,7.91,7.91,7.89,7.9,114100.0,6.8819,6.8819,6.8645,6.8732,114100.0
2009-11-12 14:50:00,7.9,7.91,7.88,7.88,55000.0,6.8732,6.8819,6.8558,6.8558,55000.0
2009-11-12 15:00:00,7.89,7.89,7.86,7.86,65700.0,6.8645,6.8645,6.8384,6.8384,65700.0
2009-11-12 15:10:00,7.86,7.86,7.81,7.83,125800.0,6.8384,6.8384,6.7949,6.8123,125800.0
2009-11-12 15:20:00,7.83,7.83,7.8,7.82,107300.0,6.8123,6.8123,6.7862,6.8036,107300.0
2009-11-12 15:30:00,7.82,7.84,7.81,7.82,113700.0,6.8036,6.821,6.7949,6.8036,113700.0
2009-11-12 15:40:00,7.82,7.83,7.81,7.81,155900.0,6.8036,6.8123,6.7949,6.7949,155900.0
2009-11-12 15:50:00,7.81,7.82,7.79,7.81,254300.0,6.7949,6.8036,6.7775,6.7949,254300.0
2009-11-13 09:30:00,7.89,7.93,7.82,7.91,222400.0,6.8645,6.8993,6.8036,6.8819,222400.0
2009-11-13 09:40:00,7.91,7.96,7.87,7.92,161200.0,6.8819,6.9254,6.8471,6.8906,161200.0
2009-11-13 09:50:00,7.92,7.98,7.89,7.95,333500.0,6.8906,6.9428,6.8645,6.9167,333500.0
2009-11-13 10:00:00,7.95,7.97,7.93,7.94,188900.0,6.9167,6.9341,6.8993,6.908,188900.0
2009-11-13 10:10:00,7.94,7.95,7.9,7.9,165300.0,6.908,6.9167,6.8732,6.8732,165300.0
2009-11-13 10:20:00,7.91,7.92,7.88,7.91,304000.0,6.8819,6.8906,6.8558,6.8819,304000.0
2009-11-13 10:30:00,7.9,7.93,7.89,7.9,246000.0,6.8732,6.8993,6.8645,6.8732,246000.0
2009-11-13 10:40:00,7.9,7.99,7.9,7.98,270300.0,6.8732,6.9515,6.8732,6.9428,270300.0
2009-11-13 10:50:00,7.97,7.98,7.94,7.97,138300.0,6.9341,6.9428,6.908,6.9341,138300.0
2009-11-13 11:00:00,7.96,7.97,7.93,7.93,169700.0,6.9254,6.9341,6.8993,6.8993,169700.0
2009-11-13 11:10:00,7.93,7.93,7.92,7.92,90600.0,6.8993,6.8993,6.8906,6.8906,90600.0
2009-11-13 11:20:00,7.93,7.93,7.89,7.9,155800.0,6.8993,6.8993,6.8645,6.8732,155800.0
2009-11-13 11:30:00,7.89,7.94,7.89,7.93,134700.0,6.8645,6.908,6.8645,6.8993,134700.0
2009-11-13 11:40:00,7.93,7.93,7.86,7.87,174700.0,6.8993,6.8993,6.8384,6.8471,174700.0
2009-11-13 11:50:00,7.87,7.87,7.83,7.87,153300.0,6.8471,6.8471,6.8123,6.8471,153300.0
2009-11-13 12:00:00,7.86,7.91,7.85,7.86,113400.0,6.8384,6.8819,6.8297,6.8384,113400.0
2009-11-13 12:10:00,7.85,7.87,7.85,7.87,75800.0,6.8297,6.8471,6.8297,6.8471,75800.0
2009-11-13 12:20:00,7.86,7.87,7.86,7.87,54100.0,6.8384,6.8471,6.8384,6.8471,54100.0
2009-11-13 12:30:00,7.87,7.88,7.86,7.87,35800.0,6.8471,6.8558,6.8384,6.8471,35800.0
2009-11-13 12:40:00,7.86,7.86,7.81,7.82,236400.0,6.8384,6.8384,6.7949,6.8036,236400.0
2009-11-13 12:50:00,7.81,7.84,7.81,7.83,189400.0,6.7949,6.821,6.7949,6.8123,189400.0
2009-11-13 13:00:00,7.83,7.87,7.82,7.85,114900.0,6.8123,6.8471,6.8036,6.8297,114900.0
2009-11-13 13:10:00,7.85,7.86,7.84,7.84,41000.0,6.8297,6.8384,6.821,6.821,41000.0
2009-11-13 13:20:00,7.85,7.87,7.84,7.86,55300.0,6.8297,6.8471,6.821,6.8384,55300.0
2009-11-13 13:30:00,7.87,7.87,7.85,7.87,101700.0,6.8471,6.8471,6.8297,6.8471,101700.0
2009-11-13 13:40:00,7.86,7.87,7.86,7.87,61200.0,6.8384,6.8471,6.8384,6.8471,61200.0
2009-11-13 13:50:00,7.87,7.87,7.86,7.87,52000.0,6.8471,6.8471,6.8384,6.8471,52000.0
2009-11-13 14:00:00,7.86,7.88,7.85,7.86,141400.0,6.8384,6.8558,6.8297,6.8384,141400.0
2009-11-13 14:10:00,7.86,7.87,7.82,7.83,139500.0,6.8384,6.8471,6.8036,6.8123,139500.0
2009-11-13 14:20:00,7.82,7.86,7.82,7.85,67200.0,6.8036,6.8384,6.8036,6.8297,67200.0
2009-11-13 14:30:00,7.84,7.85,7.82,7.83,67900.0,6.821,6.8297,6.8036,6.8123,67900.0
2009-11-13 14:40:00,7.83,7.84,7.81,7.82,70800.0,6.8123,6.821,6.7949,6.8036,70800.0
2009-11-13 14:50:00,7.83,7.84,7.82,7.83,109900.0,6.8123,6.821,6.8036,6.8123,109900.0
2009-11-13 15:00:00,7.84,7.84,7.8,7.82,151100.0,6.821,6.821,6.7862,6.8036,151100.0
2009-11-13 15:10:00,7.81,7.82,7.8,7.82,104100.0,6.7949,6.8036,6.7862,6.8036,104100.0
2009-11-13 15:20:00,7.81,7.82,7.8,7.81,105900.0,6.7949,6.8036,6.7862,6.7949,105900.0
2009-11-13 15:30:00,7.8,7.81,7.8,7.8,98100.0,6.7862,6.7949,6.7862,6.7862,98100.0
2009-11-13 15:40:00,7.81,7.82,7.8,7.81,104500.0,6.7949,6.8036,6.7862,6.7949,104500.0
2009-11-13 15:50:00,7.81,7.81,7.8,7.81,196900.0,6.7949,6.7949,6.7862,6.7949,196900.0
2009-11-16 09:30:00,7.91,8.03,7.88,8.02,384300.0,6.8819,6.9863,6.8558,6.9776,384300.0
2009-11-16 09:40:00,8.03,8.05,8.0,8.02,503500.0,6.9863,7.0037,6.9602,6.9776,503500.0
2009-11-16 09:50:00,8.02,8.03,7.97,8.0,388300.0,6.9776,6.9863,6.9341,6.9602,388300.0
2009-11-16 10:00:00,7.99,8.03,7.99,8.03,208600.0,6.9515,6.9863,6.9515,6.9863,208600.0
2009-11-16 10:10:00,8.02,8.04,7.98,8.0,392400.0,6.9776,6.995,6.9428,6.9602,392400.0
2009-11-16 10:20:00,7.99,8.0,7.94,7.95,276100.0,6.9515,6.9602,6.908,6.9167,276100.0
2009-11-16 10:30:00,7.95,7.98,7.94,7.98,136600.0,6.9167,6.9428,6.908,6.9428,136600.0
2009-11-16 10:40:00,7.98,8.08,7.97,8.05,758000.0,6.9428,7.0298,6.9341,7.0037,758000.0
2009-11-16 10:50:00,8.05,8.06,8.0,8.02,259600.0,7.0037,7.0124,6.9602,6.9776,259600.0
2009-11-16 11:00:00,8.01,8.02,7.97,7.99,79900.0,6.9689,6.9776,6.9341,6.9515,79900.0
2009-11-16 11:10:00,7.99,8.0,7.98,8.0,94800.0,6.9515,6.9602,6.9428,6.9602,94800.0
2009-11-16 11:20:00,8.0,8.05,7.99,8.05,182700.0,6.9602,7.0037,6.9515,7.0037,182700.0
2009-11-16 11:30:00,8.05,8.07,8.04,8.05,124600.0,7.0037,7.0211,6.995,7.0037,124600.0
2009-11-16 11:40:00,8.05,8.07,8.04,8.05,92000.0,7.0037,7.0211,6.995,7.0037,92000.0
2009-11-16 11:50:00,8.05,8.05,7.99,8.0,164300.0,7.0037,7.0037,6.9515,6.9602,164300.0
2009-11-16 12:00:00,8.0,8.02,8.0,8.0,131800.0,6.9602,6.9776,6.9602,6.9602,131800.0
2009-11-16 12:10:00,8.0,8.04,8.0,8.03,181300.0,6.9602,6.995,6.9602,6.9863,181300.0
2009-11-16 12:20:00,8.03,8.05,8.0,8.03,90700.0,6.9863,7.0037,6.9602,6.9863,90700.0
2009-11-16 12:30:00,8.03,8.03,7.99,8.02,109900.0,6.9863,6.9863,6.9515,6.9776,109900.0
2009-11-16 12:40:00,8.02,8.03,8.01,8.03,112300.0,6.9776,6.9863,6.9689,6.9863,112300.0
2009-11-16 12:50:00,8.03,8.06,8.03,8.04,149000.0,6.9863,7.0124,6.9863,6.995,149000.0
2009-11-16 13:00:00,8.05,8.06,8.02,8.05,115800.0,7.0037,7.0124,6.9776,7.0037,115800.0
2009-11-16 13:10:00,8.04,8.05,8.04,8.05,126100.0,6.995,7.0037,6.995,7.0037,126100.0
2009-11-16 13:20:00,8.04,8.05,8.03,8.03,103800.0,6.995,7.0037,6.9863,6.9863,103800.0
2009-11-16 13:30:00,8.03,8.06,8.02,8.06,198000.0,6.9863,7.0124,6.9776,7.0124,198000.0
2009-11-16 13:40:00,8.05,8.06,8.03,8.03,146600.0,7.0037,7.0124,6.9863,6.9863,146600.0
2009-11-16 13:50:00,8.03,8.09,8.03,8.09,201300.0,6.9863,7.0385,6.9863,7.0385,201300.0
2009-11-16 14:00:00,8.09,8.1,8.08,8.09,146100.0,7.0385,7.0472,7.0298,7.0385,146100.0
2009-11-16 14:10:00,8.1,8.1,8.09,8.1,124800.0,7.0472,7.0472,7.0385,7.0472,124800.0
2009-11-16 14:20:00,8.1,8.1,8.07,8.09,191400.0,7.0472,7.0472,7.0211,7.0385,191400.0
2009-11-16 14:30:00,8.09,8.1,8.08,8.09,159100.0,7.0385,7.0472,7.0298,7.0385,159100.0
2009-11-16 14:40:00,8.09,8.09,8.08,8.08,93900.0,7.0385,7.0385,7.0298,7.0298,93900.0
2009-11-16 14:50:00,8.08,8.13,8.08,8.1,423900.0,7.0298,7.0733,7.0298,7.0472,423900.0
2009-11-16 15:00:00,8.09,8.12,8.08,8.09,159500.0,7.0385,7.0646,7.0298,7.0385,159500.0
2009-11-16 15:10:00,8.09,8.1,8.03,8.03,254100.0,7.0385,7.0472,6.9863,6.9863,254100.0
2009-11-16 15:20:00,8.03,8.04,7.96,7.98,297100.0,6.9863,6.995,6.9254,6.9428,297100.0
2009-11-16 15:30:00,7.98,8.02,7.98,7.98,127700.0,6.9428,6.9776,6.9428,6.9428,127700.0
2009-11-16 15:40:00,7.99,8.0,7.95,7.99,166700.0,6.9515,6.9602,6.9167,6.9515,166700.0
2009-11-16 15:50:00,8.0,8.02,7.99,8.02,561600.0,6.9602,6.9776,6.9515,6.9776,561600.0
2009-11-17 09:30:00,8.08,8.08,7.9,7.93,198300.0,7.0298,7.0298,6.8732,6.8993,198300.0
2009-11-17 09:40:00,7.93,7.98,7.93,7.95,145400.0,6.8993,6.9428,6.8993,6.9167,145400.0
2009-11-17 09:50:00,7.94,7.96,7.92,7.94,131400.0,6.908,6.9254,6.8906,6.908,131400.0
2009-11-17 10:00:00,7.94,7.96,7.92,7.96,99900.0,6.908,6.9254,6.8906,6.9254,99900.0
2009-11-17 10:10:00,7.95,7.97,7.92,7.95,157000.0,6.9167,6.9341,6.8906,6.9167,157000.0
2009-11-17 10:20:00,7.95,7.96,7.94,7.94,81400.0,6.9167,6.9254,6.908,6.908,81400.0
2009-11-17 10:30:00,7.94,7.95,7.91,7.92,69100.0,6.908,6.9167,6.8819,6.8906,69100.0
2009-11-17 10:40:00,7.91,7.92,7.89,7.89,156500.0,6.8819,6.8906,6.8645,6.8645,156500.0
2009-11-17 10:50:00,7.9,7.93,7.88,7.89,214900.0,6.8732,6.8993,6.8558,6.8645,214900.0
2009-11-17 11:00:00,7.89,7.9,7.86,7.9,54500.0,6.8645,6.8732,6.8384,6.8732,54500.0
2009-11-17 11:10:00,7.89,7.9,7.85,7.86,114700.0,6.8645,6.8732,6.8297,6.8384,114700.0
2009-11-17 11:20:00,7.86,7.9,7.85,7.88,132400.0,6.8384,6.8732,6.8297,6.8558,132400.0
2009-11-17 11:30:00,7.89,7.89,7.86,7.86,55100.0,6.8645,6.8645,6.8384,6.8384,55100.0
2009-11-17 11:40:00,7.86,7.87,7.86,7.86,14900.0,6.8384,6.8471,6.8384,6.8384,14900.0
2009-11-17 11:50:00,7.87,7.88,7.86,7.88,40300.0,6.8471,6.8558,6.8384,6.8558,40300.0
2009-11-17 12:00:00,7.88,7.91,7.87,7.89,80000.0,6.8558,6.8819,6.8471,6.8645,80000.0
2009-11-17 12:10:00,7.9,7.91,7.88,7.89,125100.0,6.8732,6.8819,6.8558,6.8645,125100.0
2009-11-17 12:20:00,7.9,7.92,7.88,7.89,150700.0,6.8732,6.8906,6.8558,6.8645,150700.0
2009-11-17 12:30:00,7.89,7.93,7.88,7.91,84700.0,6.8645,6.8993,6.8558,6.8819,84700.0
2009-11-17 12:40:00,7.91,7.93,7.91,7.91,46400.0,6.8819,6.8993,6.8819,6.8819,46400.0
2009-11-17 12:50:00,7.91,7.93,7.91,7.93,34500.0,6.8819,6.8993,6.8819,6.8993,34500.0
2009-11-17 13:00:00,7.92,7.93,7.91,7.93,68000.0,6.8906,6.8993,6.8819,6.8993,68000.0
2009-11-17 13:10:00,7.92,7.93,7.92,7.93,27200.0,6.8906,6.8993,6.8906,6.8993,27200.0
2009-11-17 13:20:00,7.92,7.93,7.91,7.93,57600.0,6.8906,6.8993,6.8819,6.8993,57600.0
2009-11-17 13:30:00,7.93,7.93,7.92,7.93,24500.0,6.8993,6.8993,6.8906,6.8993,24500.0
2009-11-17 13:40:00,7.92,7.93,7.91,7.92,99200.0,6.8906,6.8993,6.8819,6.8906,99200.0
2009-11-17 13:50:00,7.92,7.92,7.89,7.89,50600.0,6.8906,6.8906,6.8645,6.8645,50600.0
2009-11-17 14:00:00,7.89,7.9,7.87,7.87,41000.0,6.8645,6.8732,6.8471,6.8471,41000.0
2009-11-17 14:10:00,7.88,7.88,7.85,7.87,155500.0,6.8558,6.8558,6.8297,6.8471,155500.0
2009-11-17 14:20:00,7.88,7.88,7.86,7.87,75300.0,6.8558,6.8558,6.8384,6.8471,75300.0
2009-11-17 14:30:00,7.86,7.87,7.86,7.86,6600.0,6.8384,6.8471,6.8384,6.8384,6600.0
2009-11-17 14:40:00,7.86,7.88,7.85,7.86,54500.0,6.8384,6.8558,6.8297,6.8384,54500.0
2009-11-17 14:50:00,7.86,7.88,7.84,7.87,94000.0,6.8384,6.8558,6.821,6.8471,94000.0
2009-11-17 15:00:00,7.88,7.91,7.88,7.89,83300.0,6.8558,6.8819,6.8558,6.8645,83300.0
2009-11-17 15:10:00,7.89,7.9,7.86,7.87,67400.0,6.8645,6.8732,6.8384,6.8471,67400.0
2009-11-17 15:20:00,7.86,7.88,7.86,7.88,121800.0,6.8384,6.8558,6.8384,6.8558,121800.0
2009-11-17 15:30:00,7.88,7.9,7.87,7.87,116000.0,6.8558,6.8732,6.8471,6.8471,116000.0
2009-11-17 15:40:00,7.88,7.91,7.87,7.91,210000.0,6.8558,6.8819,6.8471,6.8819,210000.0
2009-11-17 15:50:00,7.91,7.91,7.86,7.89,425000.0,6.8819,6.8819,6.8384,6.8645,425000.0
2009-11-18 09:30:00,7.94,7.98,7.85,7.86,247000.0,6.908,6.9428,6.8297,6.8384,247000.0
2009-11-18 09:40:00,7.86,7.9,7.85,7.88,257900.0,6.8384,6.8732,6.8297,6.8558,257900.0
2009-11-18 09:50:00,7.88,7.89,7.81,7.83,257400.0,6.8558,6.8645,6.7949,6.8123,257400.0
2009-11-18 10:00:00,7.83,7.85,7.81,7.84,102700.0,6.8123,6.8297,6.7949,6.821,102700.0
2009-11-18 10:10:00,7.84,7.85,7.82,7.85,64300.0,6.821,6.8297,6.8036,6.8297,64300.0
2009-11-18 10:20:00,7.85,7.9,7.85,7.88,133400.0,6.8297,6.8732,6.8297,6.8558,133400.0
2009-11-18 10:30:00,7.88,7.91,7.85,7.88,120600.0,6.8558,6.8819,6.8297,6.8558,120600.0
2009-11-18 10:40:00,7.88,7.9,7.85,7.86,81400.0,6.8558,6.8732,6.8297,6.8384,81400.0
2009-11-18 10:50:00,7.86,7.86,7.85,7.86,63400.0,6.8384,6.8384,6.8297,6.8384,63400.0
2009-11-18 11:00:00,7.86,7.86,7.82,7.84,123100.0,6.8384,6.8384,6.8036,6.821,123100.0
2009-11-18 11:10:00,7.83,7.84,7.81,7.83,80100.0,6.8123,6.821,6.7949,6.8123,80100.0
2009-11-18 11:20:00,7.82,7.85,7.82,7.84,52300.0,6.8036,6.8297,6.8036,6.821,52300.0
2009-11-18 11:30:00,7.84,7.85,7.82,7.83,49800.0,6.821,6.8297,6.8036,6.8123,49800.0
2009-11-18 11:40:00,7.82,7.85,7.82,7.83,136500.0,6.8036,6.8297,6.8036,6.8123,136500.0
2009-11-18 11:50:00,7.83,7.84,7.82,7.82,19300.0,6.8123,6.821,6.8036,6.8036,19300.0
2009-11-18 12:00:00,7.82,7.83,7.81,7.82,37500.0,6.8036,6.8123,6.7949,6.8036,37500.0
2009-11-18 12:10:00,7.82,7.83,7.81,7.82,35000.0,6.8036,6.8123,6.7949,6.8036,35000.0
2009-11-18 12:20:00,7.81,7.82,7.8,7.81,47200.0,6.7949,6.8036,6.7862,6.7949,47200.0
2009-11-18 12:30:00,7.8,7.82,7.8,7.81,101900.0,6.7862,6.8036,6.7862,6.7949,101900.0
2009-11-18 12:40:00,7.81,7.82,7.8,7.81,61500.0,6.7949,6.8036,6.7862,6.7949,61500.0
2009-11-18 12:50:00,7.82,7.82,7.8,7.8,81500.0,6.8036,6.8036,6.7862,6.7862,81500.0
2009-11-18 13:00:00,7.8,7.81,7.8,7.8,26100.0,6.7862,6.7949,6.7862,6.7862,26100.0
2009-11-18 13:10:00,7.81,7.86,7.8,7.85,281700.0,6.7949,6.8384,6.7862,6.8297,281700.0
2009-11-18 13:20:00,7.85,7.86,7.83,7.83,77900.0,6.8297,6.8384,6.8123,6.8123,77900.0
2009-11-18 13:30:00,7.83,7.84,7.83,7.84,40600.0,6.8123,6.821,6.8123,6.821,40600.0
2009-11-18 13:40:00,7.84,7.84,7.83,7.83,23800.0,6.821,6.821,6.8123,6.8123,23800.0
2009-11-18 13:50:00,7.83,7.84,7.83,7.84,20800.0,6.8123,6.821,6.8123,6.821,20800.0
2009-11-18 14:00:00,7.83,7.84,7.81,7.82,45300.0,6.8123,6.821,6.7949,6.8036,45300.0
2009-11-18 14:10:00,7.82,7.83,7.81,7.82,120000.0,6.8036,6.8123,6.7949,6.8036,120000.0
2009-11-18 14:20:00,7.81,7.82,7.8,7.81,57700.0,6.7949,6.8036,6.7862,6.7949,57700.0
2009-11-18 14:30:00,7.8,7.82,7.8,7.8,64200.0,6.7862,6.8036,6.7862,6.7862,64200.0
2009-11-18 14:40:00,7.8,7.81,7.79,7.79,264900.0,6.7862,6.7949,6.7775,6.7775,264900.0
2009-11-18 14:50:00,7.8,7.8,7.7,7.71,236000.0,6.7862,6.7862,6.6992,6.7079,236000.0
2009-11-18 15:00:00,7.71,7.71,7.67,7.67,290100.0,6.7079,6.7079,6.6731,6.6731,290100.0
2009-11-18 15:10:00,7.68,7.72,7.68,7.68,245000.0,6.6818,6.7166,6.6818,6.6818,245000.0
2009-11-18 15:20:00,7.68,7.69,7.68,7.68,70200.0,6.6818,6.6905,6.6818,6.6818,70200.0
2009-11-18 15:30:00,7.68,7.72,7.68,7.71,218400.0,6.6818,6.7166,6.6818,6.7079,218400.0
2009-11-18 15:40:00,7.72,7.75,7.71,7.73,272900.0,6.7166,6.7427,6.7079,6.7253,272900.0
2009-11-18 15:50:00,7.74,7.76,7.73,7.76,507200.0,6.734,6.7514,6.7253,6.7514,507200.0
2009-11-19 09:30:00,7.66,7.68,7.57,7.6,297900.0,6.6644,6.6818,6.5861,6.6122,297900.0
2009-11-19 09:40:00,7.59,7.6,7.52,7.55,342500.0,6.6035,6.6122,6.5426,6.5687,342500.0
2009-11-19 09:50:00,7.55,7.58,7.48,7.58,249800.0,6.5687,6.5948,6.5078,6.5948,249800.0
2009-11-19 10:00:00,7.58,7.63,7.57,7.6,334500.0,6.5948,6.6383,6.5861,6.6122,334500.0
2009-11-19 10:10:00,7.61,7.62,7.54,7.56,197200.0,6.6209,6.6296,6.56,6.5774,197200.0
2009-11-19 10:20:00,7.56,7.59,7.56,7.56,116100.0,6.5774,6.6035,6.5774,6.5774,116100.0
2009-11-19 10:30:00,7.56,7.56,7.53,7.54,69600.0,6.5774,6.5774,6.5513,6.56,69600.0
2009-11-19 10:40:00,7.54,7.55,7.5,7.51,186400.0,6.56,6.5687,6.5252,6.5339,186400.0
2009-11-19 10:50:00,7.51,7.53,7.5,7.51,135400.0,6.5339,6.5513,6.5252,6.5339,135400.0
2009-11-19 11:00:00,7.51,7.52,7.47,7.47,161700.0,6.5339,6.5426,6.4991,6.4991,161700.0
2009-11-19 11:10:00,7.47,7.48,7.41,7.42,172400.0,6.4991,6.5078,6.4469,6.4556,172400.0
2009-11-19 11:20:00,7.42,7.43,7.4,7.41,167400.0,6.4556,6.4643,6.4382,6.4469,167400.0
2009-11-19 11:30:00,7.41,7.44,7.41,7.44,135200.0,6.4469,6.473,6.4469,6.473,135200.0
2009-11-19 11:40:00,7.43,7.45,7.43,7.45,64900.0,6.4643,6.4817,6.4643,6.4817,64900.0
2009-11-19 11:50:00,7.44,7.46,7.41,7.46,123700.0,6.473,6.4904,6.4469,6.4904,123700.0
2009-11-19 12:00:00,7.45,7.48,7.45,7.48,67200.0,6.4817,6.5078,6.4817,6.5078,67200.0
2009-11-19 12:10:00,7.48,7.48,7.42,7.43,204800.0,6.5078,6.5078,6.4556,6.4643,204800.0
2009-11-19 12:20:00,7.44,7.48,7.44,7.48,139400.0,6.473,6.5078,6.473,6.5078,139400.0
2009-11-19 12:30:00,7.47,7.5,7.47,7.49,78000.0,6.4991,6.5252,6.4991,6.5165,78000.0
2009-11-19 12:40:00,7.49,7.53,7.49,7.53,61300.0,6.5165,6.5513,6.5165,6.5513,61300.0
2009-11-19 12:50:00,7.53,7.54,7.51,7.54,125200.0,6.5513,6.56,6.5339,6.56,125200.0
2009-11-19 13:00:00,7.53,7.59,7.53,7.58,121100.0,6.5513,6.6035,6.5513,6.5948,121100.0
2009-11-19 13:10:00,7.58,7.58,7.54,7.57,144400.0,6.5948,6.5948,6.56,6.5861,144400.0
2009-11-19 13:20:00,7.56,7.59,7.56,7.58,101500.0,6.5774,6.6035,6.5774,6.5948,101500.0
2009-11-19 13:30:00,7.58,7.6,7.56,7.56,78600.0,6.5948,6.6122,6.5774,6.5774,78600.0
2009-11-19 13:40:00,7.56,7.59,7.56,7.58,71000.0,6.5774,6.6035,6.5774,6.5948,71000.0
2009-11-19 13:50:00,7.58,7.61,7.57,7.61,80800.0,6.5948,6.6209,6.5861,6.6209,80800.0
2009-11-19 14:00:00,7.6,7.64,7.6,7.61,155200.0,6.6122,6.647,6.6122,6.6209,155200.0
2009-11-19 14:10:00,7.61,7.61,7.57,7.59,38000.0,6.6209,6.6209,6.5861,6.6035,38000.0
2009-11-19 14:20:00,7.58,7.66,7.58,7.65,231900.0,6.5948,6.6644,6.5948,6.6557,231900.0
2009-11-19 14:30:00,7.65,7.66,7.61,7.63,79600.0,6.6557,6.6644,6.6209,6.6383,79600.0
2009-11-19 14:40:00,7.62,7.64,7.6,7.61,86900.0,6.6296,6.647,6.6122,6.6209,86900.0
2009-11-19 14:50:00,7.61,7.62,7.6,7.61,51100.0,6.6209,6.6296,6.6122,6.6209,51100.0
2009-11-19 15:00:00,7.6,7.61,7.58,7.59,92000.0,6.6122,6.6209,6.5948,6.6035,92000.0
2009-11-19 15:10:00,7.59,7.61,7.59,7.6,113200.0,6.6035,6.6209,6.6035,6.6122,113200.0
2009-11-19 15:20:00,7.6,7.61,7.56,7.57,83400.0,6.6122,6.6209,6.5774,6.5861,83400.0
2009-11-19 15:30:00,7.57,7.58,7.53,7.54,99900.0,6.5861,6.5948,6.5513,6.56,99900.0
2009-11-19 15:40:00,7.54,7.58,7.53,7.57,241600.0,6.56,6.5948,6.5513,6.5861,241600.0
2009-11-19 15:50:00,7.57,7.59,7.56,7.59,477400.0,6.5861,6.6035,6.5774,6.6035,477400.0
2009-11-20 09:30:00,7.58,7.65,7.49,7.64,123800.0,6.5948,6.6557,6.5165,6.647,123800.0
2009-11-20 09:40:00,7.65,7.69,7.63,7.67,190300.0,6.6557,6.6905,6.6383,6.6731,190300.0
2009-11-20 09:50:00,7.66,7.67,7.57,7.6,264300.0,6.6644,6.6731,6.5861,6.6122,264300.0
2009-11-20 10:00:00,7.6,7.6,7.56,7.59,91300.0,6.6122,6.6122,6.5774,6.6035,91300.0
2009-11-20 10:10:00,7.6,7.6,7.56,7.57,82600.0,6.6122,6.6122,6.5774,6.5861,82600.0
2009-11-20 10:20:00,7.57,7.58,7.56,7.58,52800.0,6.5861,6.5948,6.5774,6.5948,52800.0
2009-11-20 10:30:00,7.58,7.59,7.57,7.58,42500.0,6.5948,6.6035,6.5861,6.5948,42500.0
2009-11-20 10:40:00,7.58,7.59,7.54,7.55,161900.0,6.5948,6.6035,6.56,6.5687,161900.0
2009-11-20 10:50:00,7.54,7.55,7.52,7.54,84100.0,6.56,6.5687,6.5426,6.56,84100.0
2009-11-20 11:00:00,7.54,7.65,7.53,7.54,74000.0,6.56,6.6557,6.5513,6.56,74000.0
2009-11-20 11:10:00,7.54,7.55,7.52,7.53,59300.0,6.56,6.5687,6.5426,6.5513,59300.0
2009-11-20 11:20:00,7.52,7.53,7.52,7.52,17000.0,6.5426,6.5513,6.5426,6.5426,17000.0
2009-11-20 11:30:00,7.52,7.55,7.52,7.54,643900.0,6.5426,6.5687,6.5426,6.56,643900.0
2009-11-20 11:40:00,7.54,7.58,7.54,7.57,90000.0,6.56,6.5948,6.56,6.5861,90000.0
2009-11-20 11:50:00,7.58,7.58,7.57,7.57,18500.0,6.5948,6.5948,6.5861,6.5861,18500.0
2009-11-20 12:00:00,7.57,7.58,7.57,7.58,36200.0,6.5861,6.5948,6.5861,6.5948,36200.0
2009-11-20 12:10:00,7.58,7.58,7.57,7.57,33700.0,6.5948,6.5948,6.5861,6.5861,33700.0
2009-11-20 12:20:00,7.58,7.58,7.57,7.58,30200.0,6.5948,6.5948,6.5861,6.5948,30200.0
2009-11-20 12:30:00,7.57,7.58,7.57,7.58,50100.0,6.5861,6.5948,6.5861,6.5948,50100.0
2009-11-20 12:40:00,7.57,7.58,7.54,7.54,185600.0,6.5861,6.5948,6.56,6.56,185600.0
2009-11-20 12:50:00,7.54,7.55,7.52,7.53,246400.0,6.56,6.5687,6.5426,6.5513,246400.0
2009-11-20 13:00:00,7.52,7.53,7.5,7.5,86000.0,6.5426,6.5513,6.5252,6.5252,86000.0
2009-11-20 13:10:00,7.5,7.52,7.5,7.51,91000.0,6.5252,6.5426,6.5252,6.5339,91000.0
2009-11-20 13:20:00,7.52,7.55,7.51,7.55,486200.0,6.5426,6.5687,6.5339,6.5687,486200.0
2009-11-20 13:30:00,7.55,7.56,7.54,7.56,97800.0,6.5687,6.5774,6.56,6.5774,97800.0
2009-11-20 13:40:00,7.55,7.57,7.55,7.56,48300.0,6.5687,6.5861,6.5687,6.5774,48300.0
2009-11-20 13:50:00,7.57,7.57,7.56,7.57,111000.0,6.5861,6.5861,6.5774,6.5861,111000.0
2009-11-20 14:00:00,7.56,7.57,7.55,7.56,283100.0,6.5774,6.5861,6.5687,6.5774,283100.0
2009-11-20 14:10:00,7.56,7.57,7.53,7.54,51100.0,6.5774,6.5861,6.5513,6.56,51100.0
2009-11-20 14:20:00,7.54,7.54,7.51,7.52,74600.0,6.56,6.56,6.5339,6.5426,74600.0
2009-11-20 14:30:00,7.51,7.52,7.51,7.52,83900.0,6.5339,6.5426,6.5339,6.5426,83900.0
2009-11-20 14:40:00,7.51,7.52,7.49,7.49,78400.0,6.5339,6.5426,6.5165,6.5165,78400.0
2009-11-20 14:50:00,7.49,7.5,7.47,7.47,75700.0,6.5165,6.5252,6.4991,6.4991,75700.0
2009-11-20 15:00:00,7.47,7.49,7.46,7.48,196300.0,6.4991,6.5165,6.4904,6.5078,196300.0
2009-11-20 15:10:00,7.48,7.48,7.47,7.47,45100.0,6.5078,6.5078,6.4991,6.4991,45100.0
2009-11-20 15:20:00,7.48,7.54,7.47,7.54,191900.0,6.5078,6.56,6.4991,6.56,191900.0
2009-11-20 15:30:00,7.53,7.57,7.52,7.57,203300.0,6.5513,6.5861,6.5426,6.5861,203300.0
2009-11-20 15:40:00,7.57,7.61,7.56,7.59,421400.0,6.5861,6.6209,6.5774,6.6035,421400.0
2009-11-20 15:50:00,7.59,7.63,7.58,7.62,915700.0,6.6035,6.6383,6.5948,6.6296,915700.0
2009-11-23 09:30:00,7.71,7.79,7.63,7.68,269600.0,6.7079,6.7775,6.6383,6.6818,269600.0
2009-11-23 09:40:00,7.69,7.75,7.68,7.74,211600.0,6.6905,6.7427,6.6818,6.734,211600.0
2009-11-23 09:50:00,7.74,7.77,7.72,7.76,527900.0,6.734,6.7601,6.7166,6.7514,527900.0
2009-11-23 10:00:00,7.76,7.81,7.75,7.78,361200.0,6.7514,6.7949,6.7427,6.7688,361200.0
2009-11-23 10:10:00,7.77,7.78,7.75,7.76,132100.0,6.7601,6.7688,6.7427,6.7514,132100.0
2009-11-23 10:20:00,7.76,7.76,7.72,7.74,152300.0,6.7514,6.7514,6.7166,6.734,152300.0
2009-11-23 10:30:00,7.75,7.78,7.74,7.75,346400.0,6.7427,6.7688,6.734,6.7427,346400.0
2009-11-23 10:40:00,7.74,7.8,7.74,7.78,193600.0,6.734,6.7862,6.734,6.7688,193600.0
2009-11-23 10:50:00,7.78,7.78,7.75,7.76,151000.0,6.7688,6.7688,6.7427,6.7514,151000.0
2009-11-23 11:00:00,7.76,7.8,7.76,7.78,352400.0,6.7514,6.7862,6.7514,6.7688,352400.0
2009-11-23 11:10:00,7.78,7.79,7.76,7.77,54000.0,6.7688,6.7775,6.7514,6.7601,54000.0
2009-11-23 11:20:00,7.78,7.78,7.7,7.7,251400.0,6.7688,6.7688,6.6992,6.6992,251400.0
2009-11-23 11:30:00,7.7,7.7,7.69,7.69,88100.0,6.6992,6.6992,6.6905,6.6905,88100.0
2009-11-23 11:40:00,7.7,7.7,7.67,7.68,127800.0,6.6992,6.6992,6.6731,6.6818,127800.0
2009-11-23 11:50:00,7.68,7.72,7.68,7.71,176800.0,6.6818,6.7166,6.6818,6.7079,176800.0
2009-11-23 12:00:00,7.71,7.72,7.69,7.7,138700.0,6.7079,6.7166,6.6905,6.6992,138700.0
2009-11-23 12:10:00,7.7,7.72,7.69,7.71,104900.0,6.6992,6.7166,6.6905,6.7079,104900.0
2009-11-23 12:20:00,7.71,7.72,7.69,7.7,100200.0,6.7079,6.7166,6.6905,6.6992,100200.0
2009-11-23 12:30:00,7.7,7.7,7.68,7.69,46300.0,6.6992,6.6992,6.6818,6.6905,46300.0
2009-11-23 12:40:00,7.69,7.7,7.65,7.69,341800.0,6.6905,6.6992,6.6557,6.6905,341800.0
2009-11-23 12:50:00,7.69,7.69,7.66,7.68,160000.0,6.6905,6.6905,6.6644,6.6818,160000.0
2009-11-23 13:00:00,7.69,7.69,7.68,7.69,67400.0,6.6905,6.6905,6.6818,6.6905,67400.0
2009-11-23 13:10:00,7.7,7.71,7.69,7.7,230900.0,6.6992,6.7079,6.6905,6.6992,230900.0
2009-11-23 13:20:00,7.72,7.72,7.68,7.7,89800.0,6.7166,6.7166,6.6818,6.6992,89800.0
2009-11-23 13:30:00,7.7,7.7,7.68,7.7,75400.0,6.6992,6.6992,6.6818,6.6992,75400.0
2009-11-23 13:40:00,7.69,7.73,7.68,7.7,413300.0,6.6905,6.7253,6.6818,6.6992,413300.0
2009-11-23 13:50:00,7.71,7.71,7.63,7.65,294100.0,6.7079,6.7079,6.6383,6.6557,294100.0
2009-11-23 14:00:00,7.65,7.68,7.65,7.66,149300.0,6.6557,6.6818,6.6557,6.6644,149300.0
2009-11-23 14:10:00,7.66,7.66,7.62,7.64,193300.0,6.6644,6.6644,6.6296,6.647,193300.0
2009-11-23 14:20:00,7.64,7.7,7.63,7.7,240000.0,6.647,6.6992,6.6383,6.6992,240000.0
2009-11-23 14:30:00,7.7,7.74,7.68,7.71,293800.0,6.6992,6.734,6.6818,6.7079,293800.0
2009-11-23 14:40:00,7.71,7.76,7.7,7.75,255100.0,6.7079,6.7514,6.6992,6.7427,255100.0
2009-11-23 14:50:00,7.76,7.76,7.71,7.72,66400.0,6.7514,6.7514,6.7079,6.7166,66400.0
2009-11-23 15:00:00,7.72,7.75,7.72,7.75,98700.0,6.7166,6.7427,6.7166,6.7427,98700.0
2009-11-23 15:10:00,7.74,7.77,7.73,7.77,166900.0,6.734,6.7601,6.7253,6.7601,166900.0
2009-11-23 15:20:00,7.76,7.76,7.72,7.75,291300.0,6.7514,6.7514,6.7166,6.7427,291300.0
2009-11-23 15:30:00,7.74,7.75,7.66,7.67,247200.0,6.734,6.7427,6.6644,6.6731,247200.0
2009-11-23 15:40:00,7.68,7.71,7.65,7.67,511000.0,6.6818,6.7079,6.6557,6.6731,511000.0
2009-11-23 15:50:00,7.66,7.72,7.66,7.72,741700.0,6.6644,6.7166,6.6644,6.7166,741700.0
2009-11-24 09:30:00,7.7,7.81,7.66,7.72,254600.0,6.6992,6.7949,6.6644,6.7166,254600.0
2009-11-24 09:40:00,7.72,7.74,7.65,7.66,109000.0,6.7166,6.734,6.6557,6.6644,109000.0
2009-11-24 09:50:00,7.67,7.68,7.5,7.55,385200.0,6.6731,6.6818,6.5252,6.5687,385200.0
2009-11-24 10:00:00,7.55,7.61,7.5,7.52,328600.0,6.5687,6.6209,6.5252,6.5426,328600.0
2009-11-24 10:10:00,7.53,7.58,7.51,7.54,105800.0,6.5513,6.5948,6.5339,6.56,105800.0
2009-11-24 10:20:00,7.53,7.55,7.51,7.51,171000.0,6.5513,6.5687,6.5339,6.5339,171000.0
2009-11-24 10:30:00,7.51,7.56,7.51,7.56,118900.0,6.5339,6.5774,6.5339,6.5774,118900.0
2009-11-24 10:40:00,7.56,7.6,7.56,7.59,148000.0,6.5774,6.6122,6.5774,6.6035,148000.0
2009-11-24 10:50:00,7.59,7.6,7.57,7.57,89900.0,6.6035,6.6122,6.5861,6.5861,89900.0
2009-11-24 11:00:00,7.57,7.58,7.54,7.54,145300.0,6.5861,6.5948,6.56,6.56,145300.0
2009-11-24 11:10:00,7.55,7.56,7.51,7.51,116600.0,6.5687,6.5774,6.5339,6.5339,116600.0
2009-11-24 11:20:00,7.51,7.53,7.51,7.53,54400.0,6.5339,6.5513,6.5339,6.5513,54400.0
2009-11-24 11:30:00,7.52,7.53,7.5,7.52,295800.0,6.5426,6.5513,6.5252,6.5426,295800.0
2009-11-24 11:40:00,7.52,7.54,7.51,7.51,110800.0,6.5426,6.56,6.5339,6.5339,110800.0
2009-11-24 11:50:00,7.51,7.55,7.51,7.54,126200.0,6.5339,6.5687,6.5339,6.56,126200.0
2009-11-24 12:00:00,7.55,7.55,7.52,7.53,111700.0,6.5687,6.5687,6.5426,6.5513,111700.0
2009-11-24 12:10:00,7.53,7.54,7.53,7.54,70500.0,6.5513,6.56,6.5513,6.56,70500.0
2009-11-24 12:20:00,7.55,7.56,7.53,7.53,93400.0,6.5687,6.5774,6.5513,6.5513,93400.0
2009-11-24 12:30:00,7.53,7.53,7.51,7.51,74100.0,6.5513,6.5513,6.5339,6.5339,74100.0
2009-11-24 12:40:00,7.52,7.52,7.51,7.52,175100.0,6.5426,6.5426,6.5339,6.5426,175100.0
2009-11-24 12:50:00,7.52,7.53,7.51,7.52,383900.0,6.5426,6.5513,6.5339,6.5426,383900.0
2009-11-24 13:00:00,7.53,7.55,7.52,7.55,901600.0,6.5513,6.5687,6.5426,6.5687,901600.0
2009-11-24 13:10:00,7.55,7.58,7.55,7.56,146000.0,6.5687,6.5948,6.5687,6.5774,146000.0
2009-11-24 13:20:00,7.57,7.59,7.56,7.59,114600.0,6.5861,6.6035,6.5774,6.6035,114600.0
2009-11-24 13:30:00,7.58,7.6,7.58,7.58,108200.0,6.5948,6.6122,6.5948,6.5948,108200.0
2009-11-24 13:40:00,7.59,7.59,7.58,7.59,54300.0,6.6035,6.6035,6.5948,6.6035,54300.0
2009-11-24 13:50:00,7.58,7.59,7.57,7.58,77100.0,6.5948,6.6035,6.5861,6.5948,77100.0
2009-11-24 14:00:00,7.58,7.6,7.58,7.59,112100.0,6.5948,6.6122,6.5948,6.6035,112100.0
2009-11-24 14:10:00,7.6,7.63,7.59,7.62,151000.0,6.6122,6.6383,6.6035,6.6296,151000.0
2009-11-24 14:20:00,7.63,7.66,7.61,7.66,164600.0,6.6383,6.6644,6.6209,6.6644,164600.0
2009-11-24 14:30:00,7.65,7.66,7.61,7.61,133800.0,6.6557,6.6644,6.6209,6.6209,133800.0
2009-11-24 14:40:00,7.61,7.62,7.6,7.62,77000.0,6.6209,6.6296,6.6122,6.6296,77000.0
2009-11-24 14:50:00,7.61,7.62,7.6,7.6,69000.0,6.6209,6.6296,6.6122,6.6122,69000.0
2009-11-24 15:00:00,7.61,7.61,7.6,7.6,64200.0,6.6209,6.6209,6.6122,6.6122,64200.0
2009-11-24 15:10:00,7.61,7.62,7.59,7.61,369300.0,6.6209,6.6296,6.6035,6.6209,369300.0
2009-11-24 15:20:00,7.61,7.61,7.56,7.56,184200.0,6.6209,6.6209,6.5774,6.5774,184200.0
2009-11-24 15:30:00,7.56,7.57,7.51,7.53,194300.0,6.5774,6.5861,6.5339,6.5513,194300.0
2009-11-24 15:40:00,7.53,7.63,7.52,7.62,836600.0,6.5513,6.6383,6.5426,6.6296,836600.0
2009-11-24 15:50:00,7.62,7.66,7.61,7.65,1038700.0,6.6296,6.6644,6.6209,6.6557,1038700.0
2009-11-25 09:30:00,7.74,7.74,7.65,7.7,141100.0,6.734,6.734,6.6557,6.6992,141100.0
2009-11-25 09:40:00,7.7,7.76,7.68,7.75,261000.0,6.6992,6.7514,6.6818,6.7427,261000.0
2009-11-25 09:50:00,7.75,7.85,7.75,7.82,487300.0,6.7427,6.8297,6.7427,6.8036,487300.0
2009-11-25 10:00:00,7.82,7.86,7.82,7.86,205900.0,6.8036,6.8384,6.8036,6.8384,205900.0
2009-11-25 10:10:00,7.85,7.86,7.81,7.85,218200.0,6.8297,6.8384,6.7949,6.8297,218200.0
2009-11-25 10:20:00,7.85,7.86,7.8,7.82,182800.0,6.8297,6.8384,6.7862,6.8036,182800.0
2009-11-25 10:30:00,7.83,7.85,7.82,7.85,109100.0,6.8123,6.8297,6.8036,6.8297,109100.0
2009-11-25 10:40:00,7.85,7.85,7.83,7.84,209900.0,6.8297,6.8297,6.8123,6.821,209900.0
2009-11-25 10:50:00,7.85,7.85,7.78,7.8,399900.0,6.8297,6.8297,6.7688,6.7862,399900.0
2009-11-25 11:00:00,7.8,7.85,7.78,7.83,231400.0,6.7862,6.8297,6.7688,6.8123,231400.0
2009-11-25 11:10:00,7.83,7.86,7.82,7.84,306600.0,6.8123,6.8384,6.8036,6.821,306600.0
2009-11-25 11:20:00,7.84,7.85,7.83,7.85,166000.0,6.821,6.8297,6.8123,6.8297,166000.0
2009-11-25 11:30:00,7.85,7.86,7.84,7.86,287700.0,6.8297,6.8384,6.821,6.8384,287700.0
2009-11-25 11:40:00,7.86,7.86,7.79,7.8,178800.0,6.8384,6.8384,6.7775,6.7862,178800.0
2009-11-25 11:50:00,7.79,7.81,7.79,7.8,76200.0,6.7775,6.7949,6.7775,6.7862,76200.0
2009-11-25 12:00:00,7.8,7.85,7.8,7.85,217400.0,6.7862,6.8297,6.7862,6.8297,217400.0
2009-11-25 12:10:00,7.85,7.85,7.84,7.85,90900.0,6.8297,6.8297,6.821,6.8297,90900.0
2009-11-25 12:20:00,7.85,7.85,7.84,7.84,143700.0,6.8297,6.8297,6.821,6.821,143700.0
2009-11-25 12:30:00,7.85,7.85,7.83,7.85,142100.0,6.8297,6.8297,6.8123,6.8297,142100.0
2009-11-25 12:40:00,7.85,7.85,7.84,7.85,43600.0,6.8297,6.8297,6.821,6.8297,43600.0
2009-11-25 12:50:00,7.85,7.85,7.83,7.85,95400.0,6.8297,6.8297,6.8123,6.8297,95400.0
2009-11-25 13:00:00,7.85,7.87,7.84,7.87,152000.0,6.8297,6.8471,6.821,6.8471,152000.0
2009-11-25 13:10:00,7.87,7.89,7.85,7.89,254500.0,6.8471,6.8645,6.8297,6.8645,254500.0
2009-11-25 13:20:00,7.89,7.89,7.85,7.85,110900.0,6.8645,6.8645,6.8297,6.8297,110900.0
2009-11-25 13:30:00,7.85,7.86,7.84,7.84,79300.0,6.8297,6.8384,6.821,6.821,79300.0
2009-11-25 13:40:00,7.85,7.86,7.84,7.86,39800.0,6.8297,6.8384,6.821,6.8384,39800.0
2009-11-25 13:50:00,7.86,7.86,7.85,7.85,105200.0,6.8384,6.8384,6.8297,6.8297,105200.0
2009-11-25 14:00:00,7.85,7.85,7.83,7.84,38900.0,6.8297,6.8297,6.8123,6.821,38900.0
2009-11-25 14:10:00,7.83,7.87,7.83,7.87,58300.0,6.8123,6.8471,6.8123,6.8471,58300.0
2009-11-25 14:20:00,7.87,7.87,7.86,7.86,41100.0,6.8471,6.8471,6.8384,6.8384,41100.0
2009-11-25 14:30:00,7.86,7.87,7.86,7.87,47500.0,6.8384,6.8471,6.8384,6.8471,47500.0
2009-11-25 14:40:00,7.87,7.9,7.86,7.87,134700.0,6.8471,6.8732,6.8384,6.8471,134700.0
2009-11-25 14:50:00,7.87,7.88,7.86,7.87,111400.0,6.8471,6.8558,6.8384,6.8471,111400.0
2009-11-25 15:00:00,7.87,7.89,7.86,7.87,55200.0,6.8471,6.8645,6.8384,6.8471,55200.0
2009-11-25 15:10:00,7.86,7.89,7.86,7.88,50700.0,6.8384,6.8645,6.8384,6.8558,50700.0
2009-11-25 15:20:00,7.89,7.9,7.88,7.88,73200.0,6.8645,6.8732,6.8558,6.8558,73200.0
2009-11-25 15:30:00,7.88,7.9,7.88,7.88,243000.0,6.8558,6.8732,6.8558,6.8558,243000.0
2009-11-25 15:40:00,7.89,7.89,7.87,7.88,191100.0,6.8645,6.8645,6.8471,6.8558,191100.0
2009-11-25 15:50:00,7.88,7.9,7.88,7.9,285700.0,6.8558,6.8732,6.8558,6.8732,285700.0
2009-11-27 09:30:00,7.66,7.71,7.49,7.71,330400.0,6.6644,6.7079,6.5165,6.7079,330400.0
2009-11-27 09:40:00,7.71,7.78,7.67,7.71,167000.0,6.7079,6.7688,6.6731,6.7079,167000.0
2009-11-27 09:50:00,7.7,7.72,7.68,7.69,67400.0,6.6992,6.7166,6.6818,6.6905,67400.0
2009-11-27 10:00:00,7.7,7.74,7.69,7.7,122500.0,6.6992,6.734,6.6905,6.6992,122500.0
2009-11-27 10:10:00,7.71,7.8,7.71,7.8,128900.0,6.7079,6.7862,6.7079,6.7862,128900.0
2009-11-27 10:20:00,7.8,7.81,7.77,7.81,133400.0,6.7862,6.7949,6.7601,6.7949,133400.0
2009-11-27 10:30:00,7.81,7.82,7.79,7.81,122100.0,6.7949,6.8036,6.7775,6.7949,122100.0
2009-11-27 10:40:00,7.81,7.84,7.79,7.83,78300.0,6.7949,6.821,6.7775,6.8123,78300.0
2009-11-27 10:50:00,7.83,7.89,7.83,7.88,121700.0,6.8123,6.8645,6.8123,6.8558,121700.0
2009-11-27 11:00:00,7.88,7.91,7.86,7.9,225700.0,6.8558,6.8819,6.8384,6.8732,225700.0
2009-11-27 11:10:00,7.91,7.91,7.88,7.89,157200.0,6.8819,6.8819,6.8558,6.8645,157200.0
2009-11-27 11:20:00,7.89,7.92,7.87,7.91,163300.0,6.8645,6.8906,6.8471,6.8819,163300.0
2009-11-27 11:30:00,7.91,7.93,7.9,7.91,86100.0,6.8819,6.8993,6.8732,6.8819,86100.0
2009-11-27 11:40:00,7.91,7.93,7.91,7.92,42400.0,6.8819,6.8993,6.8819,6.8906,42400.0
2009-11-27 11:50:00,7.92,7.93,7.91,7.92,63500.0,6.8906,6.8993,6.8819,6.8906,63500.0
2009-11-27 12:00:00,7.91,7.93,7.91,7.93,98700.0,6.8819,6.8993,6.8819,6.8993,98700.0
2009-11-27 12:10:00,7.92,7.92,7.91,7.91,27100.0,6.8906,6.8906,6.8819,6.8819,27100.0
2009-11-27 12:20:00,7.91,7.92,7.88,7.88,129300.0,6.8819,6.8906,6.8558,6.8558,129300.0
2009-11-27 12:30:00,7.88,7.9,7.88,7.89,157800.0,6.8558,6.8732,6.8558,6.8645,157800.0
2009-11-27 12:40:00,7.89,7.93,7.89,7.92,142100.0,6.8645,6.8993,6.8645,6.8906,142100.0
2009-11-27 12:50:00,7.91,7.91,7.88,7.9,508600.0,6.8819,6.8819,6.8558,6.8732,508600.0
2009-11-30 09:30:00,7.87,7.99,7.82,7.99,443500.0,6.8471,6.9515,6.8036,6.9515,443500.0
2009-11-30 09:40:00,7.99,8.02,7.93,7.98,613200.0,6.9515,6.9776,6.8993,6.9428,613200.0
2009-11-30 09:50:00,7.98,8.02,7.95,8.01,321100.0,6.9428,6.9776,6.9167,6.9689,321100.0
2009-11-30 10:00:00,8.01,8.09,8.01,8.08,551500.0,6.9689,7.0385,6.9689,7.0298,551500.0
2009-11-30 10:10:00,8.08,8.09,8.05,8.06,312200.0,7.0298,7.0385,7.0037,7.0124,312200.0
2009-11-30 10:20:00,8.06,8.11,8.05,8.11,511700.0,7.0124,7.0559,7.0037,7.0559,511700.0
2009-11-30 10:30:00,8.1,8.14,8.09,8.11,405400.0,7.0472,7.082,7.0385,7.0559,405400.0
2009-11-30 10:40:00,8.11,8.11,8.06,8.07,260000.0,7.0559,7.0559,7.0124,7.0211,260000.0
2009-11-30 10:50:00,8.08,8.08,8.02,8.02,266700.0,7.0298,7.0298,6.9776,6.9776,266700.0
2009-11-30 11:00:00,8.02,8.07,8.01,8.05,157000.0,6.9776,7.0211,6.9689,7.0037,157000.0
2009-11-30 11:10:00,8.05,8.06,8.0,8.0,141400.0,7.0037,7.0124,6.9602,6.9602,141400.0
2009-11-30 11:20:00,8.0,8.05,7.99,8.05,409500.0,6.9602,7.0037,6.9515,7.0037,409500.0
2009-11-30 11:30:00,8.04,8.05,8.01,8.03,99800.0,6.995,7.0037,6.9689,6.9863,99800.0
2009-11-30 11:40:00,8.02,8.07,8.02,8.06,90600.0,6.9776,7.0211,6.9776,7.0124,90600.0
2009-11-30 11:50:00,8.06,8.07,8.03,8.03,71200.0,7.0124,7.0211,6.9863,6.9863,71200.0
2009-11-30 12:00:00,8.03,8.07,8.03,8.06,99700.0,6.9863,7.0211,6.9863,7.0124,99700.0
2009-11-30 12:10:00,8.05,8.09,8.05,8.07,242700.0,7.0037,7.0385,7.0037,7.0211,242700.0
2009-11-30 12:20:00,8.07,8.1,8.07,8.1,183400.0,7.0211,7.0472,7.0211,7.0472,183400.0
2009-11-30 12:30:00,8.09,8.1,8.05,8.05,67800.0,7.0385,7.0472,7.0037,7.0037,67800.0
2009-11-30 12:40:00,8.06,8.1,8.06,8.1,162000.0,7.0124,7.0472,7.0124,7.0472,162000.0
2009-11-30 12:50:00,8.09,8.1,8.09,8.1,37800.0,7.0385,7.0472,7.0385,7.0472,37800.0
2009-11-30 13:00:00,8.1,8.12,8.09,8.11,245100.0,7.0472,7.0646,7.0385,7.0559,245100.0
2009-11-30 13:10:00,8.11,8.12,8.11,8.11,80800.0,7.0559,7.0646,7.0559,7.0559,80800.0
2009-11-30 13:20:00,8.12,8.12,8.09,8.09,195200.0,7.0646,7.0646,7.0385,7.0385,195200.0
2009-11-30 13:30:00,8.1,8.15,8.09,8.14,207800.0,7.0472,7.0907,7.0385,7.082,207800.0
2009-11-30 13:40:00,8.14,8.15,8.13,8.14,169700.0,7.082,7.0907,7.0733,7.082,169700.0
2009-11-30 13:50:00,8.14,8.15,8.12,8.15,306600.0,7.082,7.0907,7.0646,7.0907,306600.0
2009-11-30 14:00:00,8.15,8.16,8.14,8.15,242100.0,7.0907,7.0994,7.082,7.0907,242100.0
2009-11-30 14:10:00,8.15,8.15,8.11,8.11,99500.0,7.0907,7.0907,7.0559,7.0559,99500.0
2009-11-30 14:20:00,8.11,8.14,8.11,8.14,116800.0,7.0559,7.082,7.0559,7.082,116800.0
2009-11-30 14:30:00,8.14,8.15,8.14,8.14,81700.0,7.082,7.0907,7.082,7.082,81700.0
2009-11-30 14:40:00,8.14,8.15,8.14,8.14,103700.0,7.082,7.0907,7.082,7.082,103700.0
2009-11-30 14:50:00,8.15,8.15,8.11,8.14,110300.0,7.0907,7.0907,7.0559,7.082,110300.0
2009-11-30 15:00:00,8.14,8.15,8.13,8.14,96000.0,7.082,7.0907,7.0733,7.082,96000.0
2009-11-30 15:10:00,8.15,8.15,8.13,8.14,130500.0,7.0907,7.0907,7.0733,7.082,130500.0
2009-11-30 15:20:00,8.13,8.17,8.13,8.17,214800.0,7.0733,7.1081,7.0733,7.1081,214800.0
2009-11-30 15:30:00,8.17,8.19,8.15,8.18,245100.0,7.1081,7.1255,7.0907,7.1168,245100.0
2009-11-30 15:40:00,8.18,8.19,8.15,8.17,349800.0,7.1168,7.1255,7.0907,7.1081,349800.0
2009-11-30 15:50:00,8.16,8.18,8.14,8.18,695700.0,7.0994,7.1168,7.082,7.1168,695700.0
2009-12-01 09:30:00,8.31,8.4,8.2,8.4,701100.0,7.2299,7.3082,7.1342,7.3082,701100.0
2009-12-01 09:40:00,8.4,8.46,8.37,8.41,836500.0,7.3082,7.3604,7.2821,7.3169,836500.0
2009-12-01 09:50:00,8.41,8.43,8.39,8.4,346500.0,7.3169,7.3343,7.2995,7.3082,346500.0
2009-12-01 10:00:00,8.4,8.47,8.37,8.39,862500.0,7.3082,7.3691,7.2821,7.2995,862500.0
2009-12-01 10:10:00,8.39,8.4,8.35,8.36,262900.0,7.2995,7.3082,7.2647,7.2734,262900.0
2009-12-01 10:20:00,8.36,8.37,8.32,8.35,438700.0,7.2734,7.2821,7.2386,7.2647,438700.0
2009-12-01 10:30:00,8.36,8.39,8.35,8.39,109100.0,7.2734,7.2995,7.2647,7.2995,109100.0
2009-12-01 10:40:00,8.39,8.4,8.38,8.39,125200.0,7.2995,7.3082,7.2908,7.2995,125200.0
2009-12-01 10:50:00,8.38,8.39,8.37,8.37,101100.0,7.2908,7.2995,7.2821,7.2821,101100.0
2009-12-01 11:00:00,8.38,8.43,8.38,8.43,168000.0,7.2908,7.3343,7.2908,7.3343,168000.0
2009-12-01 11:10:00,8.43,8.45,8.42,8.45,168400.0,7.3343,7.3517,7.3256,7.3517,168400.0
2009-12-01 11:20:00,8.44,8.45,8.41,8.43,249500.0,7.343,7.3517,7.3169,7.3343,249500.0
2009-12-01 11:30:00,8.43,8.44,8.42,8.43,136100.0,7.3343,7.343,7.3256,7.3343,136100.0
2009-12-01 11:40:00,8.43,8.44,8.41,8.42,178000.0,7.3343,7.343,7.3169,7.3256,178000.0
2009-12-01 11:50:00,8.43,8.45,8.42,8.44,122600.0,7.3343,7.3517,7.3256,7.343,122600.0
2009-12-01 12:00:00,8.44,8.49,8.44,8.48,260300.0,7.343,7.3865,7.343,7.3778,260300.0
2009-12-01 12:10:00,8.48,8.48,8.47,8.48,171200.0,7.3778,7.3778,7.3691,7.3778,171200.0
2009-12-01 12:20:00,8.48,8.48,8.46,8.47,130700.0,7.3778,7.3778,7.3604,7.3691,130700.0
2009-12-01 12:30:00,8.46,8.47,8.44,8.47,178700.0,7.3604,7.3691,7.343,7.3691,178700.0
2009-12-01 12:40:00,8.47,8.47,8.44,8.44,148800.0,7.3691,7.3691,7.343,7.343,148800.0
2009-12-01 12:50:00,8.44,8.45,8.43,8.43,103800.0,7.343,7.3517,7.3343,7.3343,103800.0
2009-12-01 13:00:00,8.43,8.44,8.43,8.43,52400.0,7.3343,7.343,7.3343,7.3343,52400.0
2009-12-01 13:10:00,8.43,8.44,8.43,8.43,72300.0,7.3343,7.343,7.3343,7.3343,72300.0
2009-12-01 13:20:00,8.44,8.47,8.43,8.47,272800.0,7.343,7.3691,7.3343,7.3691,272800.0
2009-12-01 13:30:00,8.47,8.53,8.46,8.52,604100.0,7.3691,7.4213,7.3604,7.4126,604100.0
2009-12-01 13:40:00,8.52,8.59,8.52,8.58,395000.0,7.4126,7.4735,7.4126,7.4648,395000.0
2009-12-01 13:50:00,8.57,8.59,8.54,8.55,238100.0,7.4561,7.4735,7.43,7.4387,238100.0
2009-12-01 14:00:00,8.54,8.57,8.54,8.57,98600.0,7.43,7.4561,7.43,7.4561,98600.0
2009-12-01 14:10:00,8.57,8.59,8.56,8.58,133000.0,7.4561,7.4735,7.4474,7.4648,133000.0
2009-12-01 14:20:00,8.59,8.62,8.58,8.61,230600.0,7.4735,7.4996,7.4648,7.4909,230600.0
2009-12-01 14:30:00,8.62,8.64,8.56,8.56,533700.0,7.4996,7.517,7.4474,7.4474,533700.0
2009-12-01 14:40:00,8.57,8.58,8.54,8.57,278500.0,7.4561,7.4648,7.43,7.4561,278500.0
2009-12-01 14:50:00,8.57,8.58,8.53,8.57,230700.0,7.4561,7.4648,7.4213,7.4561,230700.0
2009-12-01 15:00:00,8.57,8.58,8.56,8.58,199800.0,7.4561,7.4648,7.4474,7.4648,199800.0
2009-12-01 15:10:00,8.57,8.64,8.57,8.63,438300.0,7.4561,7.517,7.4561,7.5083,438300.0
2009-12-01 15:20:00,8.63,8.64,8.6,8.62,472700.0,7.5083,7.517,7.4822,7.4996,472700.0
2009-12-01 15:30:00,8.62,8.63,8.56,8.62,484300.0,7.4996,7.5083,7.4474,7.4996,484300.0
2009-12-01 15:40:00,8.63,8.63,8.61,8.62,435800.0,7.5083,7.5083,7.4909,7.4996,435800.0
2009-12-01 15:50:00,8.61,8.65,8.61,8.62,722800.0,7.4909,7.5257,7.4909,7.4996,722800.0
2009-12-02 09:30:00,8.75,8.99,8.7,8.81,973000.0,7.6127,7.8215,7.5692,7.6649,973000.0
2009-12-02 09:40:00,8.82,9.0,8.82,8.99,1003000.0,7.6736,7.8302,7.6736,7.8215,1003000.0
2009-12-02 09:50:00,8.98,9.06,8.97,9.0,1104200.0,7.8128,7.8824,7.8041,7.8302,1104200.0
2009-12-02 10:00:00,9.01,9.1,9.0,9.04,700800.0,7.8389,7.9172,7.8302,7.865,700800.0
2009-12-02 10:10:00,9.03,9.11,9.03,9.07,574000.0,7.8563,7.9259,7.8563,7.8911,574000.0
2009-12-02 10:20:00,9.07,9.11,9.05,9.11,613600.0,7.8911,7.9259,7.8737,7.9259,613600.0
2009-12-02 10:30:00,9.1,9.12,9.06,9.09,632800.0,7.9172,7.9346,7.8824,7.9085,632800.0
2009-12-02 10:40:00,9.1,9.12,9.07,9.12,291000.0,7.9172,7.9346,7.8911,7.9346,291000.0
2009-12-02 10:50:00,9.11,9.15,9.11,9.14,334000.0,7.9259,7.9607,7.9259,7.952,334000.0
2009-12-02 11:00:00,9.14,9.15,9.07,9.1,461900.0,7.952,7.9607,7.8911,7.9172,461900.0
2009-12-02 11:10:00,9.1,9.11,9.09,9.1,383500.0,7.9172,7.9259,7.9085,7.9172,383500.0
2009-12-02 11:20:00,9.1,9.14,9.1,9.12,242500.0,7.9172,7.952,7.9172,7.9346,242500.0
2009-12-02 11:30:00,9.12,9.14,9.1,9.13,255900.0,7.9346,7.952,7.9172,7.9433,255900.0
2009-12-02 11:40:00,9.13,9.16,9.11,9.15,578200.0,7.9433,7.9694,7.9259,7.9607,578200.0
2009-12-02 11:50:00,9.15,9.22,9.13,9.21,696300.0,7.9607,8.0216,7.9433,8.0129,696300.0
2009-12-02 12:00:00,9.22,9.25,9.21,9.24,576900.0,8.0216,8.0477,8.0129,8.039,576900.0
2009-12-02 12:10:00,9.24,9.3,9.23,9.26,641700.0,8.039,8.0912,8.0303,8.0564,641700.0
2009-12-02 12:20:00,9.25,9.28,9.21,9.25,642500.0,8.0477,8.0738,8.0129,8.0477,642500.0
2009-12-02 12:30:00,9.25,9.25,9.14,9.14,429600.0,8.0477,8.0477,7.952,7.952,429600.0
2009-12-02 12:40:00,9.15,9.16,9.13,9.14,328700.0,7.9607,7.9694,7.9433,7.952,328700.0
2009-12-02 12:50:00,9.14,9.18,9.11,9.16,379400.0,7.952,7.9868,7.9259,7.9694,379400.0
2009-12-02 13:00:00,9.16,9.17,9.13,9.14,278500.0,7.9694,7.9781,7.9433,7.952,278500.0
2009-12-02 13:10:00,9.14,9.19,9.13,9.19,176500.0,7.952,7.9955,7.9433,7.9955,176500.0
2009-12-02 13:20:00,9.19,9.23,9.18,9.23,279500.0,7.9955,8.0303,7.9868,8.0303,279500.0
2009-12-02 13:30:00,9.22,9.24,9.21,9.24,161600.0,8.0216,8.039,8.0129,8.039,161600.0
2009-12-02 13:40:00,9.23,9.27,9.23,9.27,123900.0,8.0303,8.0651,8.0303,8.0651,123900.0
2009-12-02 13:50:00,9.27,9.28,9.23,9.23,205100.0,8.0651,8.0738,8.0303,8.0303,205100.0
2009-12-02 14:00:00,9.24,9.28,9.21,9.22,434800.0,8.039,8.0738,8.0129,8.0216,434800.0
2009-12-02 14:10:00,9.21,9.22,9.14,9.15,244100.0,8.0129,8.0216,7.952,7.9607,244100.0
2009-12-02 14:20:00,9.15,9.19,9.14,9.18,257700.0,7.9607,7.9955,7.952,7.9868,257700.0
2009-12-02 14:30:00,9.19,9.25,9.17,9.23,265400.0,7.9955,8.0477,7.9781,8.0303,265400.0
2009-12-02 14:40:00,9.24,9.25,9.19,9.2,243100.0,8.039,8.0477,7.9955,8.0042,243100.0
2009-12-02 14:50:00,9.21,9.23,9.19,9.23,238900.0,8.0129,8.0303,7.9955,8.0303,238900.0
2009-12-02 15:00:00,9.22,9.27,9.22,9.24,395000.0,8.0216,8.0651,8.0216,8.039,395000.0
2009-12-02 15:10:00,9.24,9.26,9.21,9.25,196000.0,8.039,8.0564,8.0129,8.0477,196000.0
2009-12-02 15:20:00,9.24,9.25,9.22,9.25,256300.0,8.039,8.0477,8.0216,8.0477,256300.0
2009-12-02 15:30:00,9.25,9.26,9.22,9.25,414000.0,8.0477,8.0564,8.0216,8.0477,414000.0
2009-12-02 15:40:00,9.25,9.28,9.24,9.27,582700.0,8.0477,8.0738,8.039,8.0651,582700.0
2009-12-02 15:50:00,9.28,9.3,9.27,9.28,1003400.0,8.0738,8.0912,8.0651,8.0738,1003400.0
2009-12-03 09:30:00,9.25,9.3,9.18,9.22,368500.0,8.0477,8.0912,7.9868,8.0216,368500.0
2009-12-03 09:40:00,9.22,9.36,9.22,9.35,466900.0,8.0216,8.1434,8.0216,8.1347,466900.0
2009-12-03 09:50:00,9.35,9.36,9.21,9.23,724200.0,8.1347,8.1434,8.0129,8.0303,724200.0
2009-12-03 10:00:00,9.23,9.23,9.1,9.12,697800.0,8.0303,8.0303,7.9172,7.9346,697800.0
2009-12-03 10:10:00,9.12,9.13,9.02,9.07,691700.0,7.9346,7.9433,7.8476,7.8911,691700.0
2009-12-03 10:20:00,9.07,9.23,9.07,9.19,514800.0,7.8911,8.0303,7.8911,7.9955,514800.0
2009-12-03 10:30:00,9.19,9.2,9.18,9.19,269500.0,7.9955,8.0042,7.9868,7.9955,269500.0
2009-12-03 10:40:00,9.18,9.23,9.12,9.23,402200.0,7.9868,8.0303,7.9346,8.0303,402200.0
2009-12-03 10:50:00,9.22,9.25,9.19,9.23,160200.0,8.0216,8.0477,7.9955,8.0303,160200.0
2009-12-03 11:00:00,9.23,9.27,9.22,9.27,142600.0,8.0303,8.0651,8.0216,8.0651,142600.0
2009-12-03 11:10:00,9.26,9.27,9.25,9.26,94700.0,8.0564,8.0651,8.0477,8.0564,94700.0
2009-12-03 11:20:00,9.26,9.28,9.25,9.28,136900.0,8.0564,8.0738,8.0477,8.0738,136900.0
2009-12-03 11:30:00,9.27,9.28,9.24,9.27,282500.0,8.0651,8.0738,8.039,8.0651,282500.0
2009-12-03 11:40:00,9.26,9.27,9.24,9.25,439500.0,8.0564,8.0651,8.039,8.0477,439500.0
2009-12-03 11:50:00,9.25,9.25,9.22,9.23,109700.0,8.0477,8.0477,8.0216,8.0303,109700.0
2009-12-03 12:00:00,9.23,9.24,9.21,9.22,108700.0,8.0303,8.039,8.0129,8.0216,108700.0
2009-12-03 12:10:00,9.21,9.23,9.21,9.23,221100.0,8.0129,8.0303,8.0129,8.0303,221100.0
2009-12-03 12:20:00,9.24,9.24,9.23,9.23,58200.0,8.039,8.039,8.0303,8.0303,58200.0
2009-12-03 12:30:00,9.23,9.25,9.23,9.24,51300.0,8.0303,8.0477,8.0303,8.039,51300.0
2009-12-03 12:40:00,9.25,9.25,9.24,9.25,29200.0,8.0477,8.0477,8.039,8.0477,29200.0
2009-12-03 12:50:00,9.25,9.28,9.24,9.27,67000.0,8.0477,8.0738,8.039,8.0651,67000.0
2009-12-03 13:00:00,9.28,9.28,9.27,9.27,42800.0,8.0738,8.0738,8.0651,8.0651,42800.0
2009-12-03 13:10:00,9.27,9.28,9.27,9.28,55700.0,8.0651,8.0738,8.0651,8.0738,55700.0
2009-12-03 13:20:00,9.28,9.3,9.27,9.28,101100.0,8.0738,8.0912,8.0651,8.0738,101100.0
2009-12-03 13:30:00,9.28,9.29,9.26,9.26,156600.0,8.0738,8.0825,8.0564,8.0564,156600.0
2009-12-03 13:40:00,9.26,9.27,9.23,9.23,138600.0,8.0564,8.0651,8.0303,8.0303,138600.0
2009-12-03 13:50:00,9.23,9.24,9.21,9.23,129700.0,8.0303,8.039,8.0129,8.0303,129700.0
2009-12-03 14:00:00,9.23,9.23,9.21,9.22,179000.0,8.0303,8.0303,8.0129,8.0216,179000.0
2009-12-03 14:10:00,9.21,9.23,9.19,9.19,257900.0,8.0129,8.0303,7.9955,7.9955,257900.0
2009-12-03 14:20:00,9.19,9.22,9.19,9.21,226700.0,7.9955,8.0216,7.9955,8.0129,226700.0
2009-12-03 14:30:00,9.2,9.21,9.19,9.19,120000.0,8.0042,8.0129,7.9955,7.9955,120000.0
2009-12-03 14:40:00,9.2,9.22,9.19,9.2,177300.0,8.0042,8.0216,7.9955,8.0042,177300.0
2009-12-03 14:50:00,9.2,9.21,9.19,9.21,94600.0,8.0042,8.0129,7.9955,8.0129,94600.0
2009-12-03 15:00:00,9.21,9.25,9.2,9.25,66600.0,8.0129,8.0477,8.0042,8.0477,66600.0
2009-12-03 15:10:00,9.25,9.29,9.23,9.29,245700.0,8.0477,8.0825,8.0303,8.0825,245700.0
2009-12-03 15:20:00,9.29,9.34,9.28,9.32,501700.0,8.0825,8.126,8.0738,8.1086,501700.0
2009-12-03 15:30:00,9.31,9.33,9.3,9.31,423700.0,8.0999,8.1173,8.0912,8.0999,423700.0
2009-12-03 15:40:00,9.31,9.34,9.28,9.33,560900.0,8.0999,8.126,8.0738,8.1173,560900.0
2009-12-03 15:50:00,9.34,9.37,9.3,9.37,1271300.0,8.126,8.1521,8.0912,8.1521,1271300.0
2009-12-04 09:30:00,9.5,9.87,9.48,9.82,1175200.0,8.2652,8.5871,8.2478,8.5436,1175200.0
2009-12-04 09:40:00,9.82,9.92,9.75,9.8,873400.0,8.5436,8.6307,8.4827,8.5262,873400.0
2009-12-04 09:50:00,9.8,9.8,9.71,9.75,468700.0,8.5262,8.5262,8.4479,8.4827,468700.0
2009-12-04 10:00:00,9.75,9.79,9.72,9.74,402100.0,8.4827,8.5175,8.4566,8.474,402100.0
2009-12-04 10:10:00,9.74,9.81,9.69,9.8,826400.0,8.474,8.5349,8.4305,8.5262,826400.0
2009-12-04 10:20:00,9.8,9.81,9.68,9.68,539300.0,8.5262,8.5349,8.4218,8.4218,539300.0
2009-12-04 10:30:00,9.68,9.7,9.59,9.7,675900.0,8.4218,8.4392,8.3435,8.4392,675900.0
2009-12-04 10:40:00,9.7,9.74,9.64,9.73,288700.0,8.4392,8.474,8.387,8.4653,288700.0
2009-12-04 10:50:00,9.72,9.74,9.7,9.72,369300.0,8.4566,8.474,8.4392,8.4566,369300.0
2009-12-04 11:00:00,9.72,9.73,9.67,9.68,210900.0,8.4566,8.4653,8.4131,8.4218,210900.0
2009-12-04 11:10:00,9.69,9.7,9.65,9.68,305000.0,8.4305,8.4392,8.3957,8.4218,305000.0
2009-12-04 11:20:00,9.69,9.69,9.42,9.44,575500.0,8.4305,8.4305,8.1956,8.213,575500.0
2009-12-04 11:30:00,9.44,9.57,9.41,9.47,712500.0,8.213,8.3261,8.1869,8.2391,712500.0
2009-12-04 11:40:00,9.44,9.5,9.4,9.48,440300.0,8.213,8.2652,8.1782,8.2478,440300.0
2009-12-04 11:50:00,9.49,9.62,9.47,9.58,353900.0,8.2565,8.3696,8.2391,8.3348,353900.0
2009-12-04 12:00:00,9.57,9.6,9.53,9.56,124600.0,8.3261,8.3522,8.2913,8.3174,124600.0
2009-12-04 12:10:00,9.56,9.62,9.56,9.6,137700.0,8.3174,8.3696,8.3174,8.3522,137700.0
2009-12-04 12:20:00,9.61,9.65,9.59,9.65,235900.0,8.3609,8.3957,8.3435,8.3957,235900.0
2009-12-04 12:30:00,9.64,9.7,9.64,9.7,155300.0,8.387,8.4392,8.387,8.4392,155300.0
2009-12-04 12:40:00,9.69,9.72,9.66,9.7,164900.0,8.4305,8.4566,8.4044,8.4392,164900.0
2009-12-04 12:50:00,9.7,9.73,9.7,9.73,118400.0,8.4392,8.4653,8.4392,8.4653,118400.0
2009-12-04 13:00:00,9.72,9.73,9.67,9.68,191600.0,8.4566,8.4653,8.4131,8.4218,191600.0
2009-12-04 13:10:00,9.67,9.68,9.61,9.63,245100.0,8.4131,8.4218,8.3609,8.3783,245100.0
2009-12-04 13:20:00,9.63,9.63,9.57,9.59,332400.0,8.3783,8.3783,8.3261,8.3435,332400.0
2009-12-04 13:30:00,9.58,9.6,9.54,9.56,138300.0,8.3348,8.3522,8.3,8.3174,138300.0
2009-12-04 13:40:00,9.56,9.6,9.54,9.54,226700.0,8.3174,8.3522,8.3,8.3,226700.0
2009-12-04 13:50:00,9.54,9.56,9.49,9.49,231200.0,8.3,8.3174,8.2565,8.2565,231200.0
2009-12-04 14:00:00,9.49,9.51,9.44,9.44,184200.0,8.2565,8.2739,8.213,8.213,184200.0
2009-12-04 14:10:00,9.44,9.48,9.41,9.42,182000.0,8.213,8.2478,8.1869,8.1956,182000.0
2009-12-04 14:20:00,9.41,9.48,9.4,9.48,179200.0,8.1869,8.2478,8.1782,8.2478,179200.0
2009-12-04 14:30:00,9.48,9.62,9.47,9.59,994900.0,8.2478,8.3696,8.2391,8.3435,994900.0
2009-12-04 14:40:00,9.6,9.66,9.58,9.62,1516900.0,8.3522,8.4044,8.3348,8.3696,1516900.0
2009-12-04 14:50:00,9.62,9.69,9.59,9.67,332700.0,8.3696,8.4305,8.3435,8.4131,332700.0
2009-12-04 15:00:00,9.67,9.81,9.64,9.81,509700.0,8.4131,8.5349,8.387,8.5349,509700.0
2009-12-04 15:10:00,9.81,9.94,9.81,9.94,1273900.0,8.5349,8.6481,8.5349,8.6481,1273900.0
2009-12-04 15:20:00,9.93,9.99,9.93,9.98,1164600.0,8.6394,8.6916,8.6394,8.6829,1164600.0
2009-12-04 15:30:00,9.98,9.99,9.89,9.9,755700.0,8.6829,8.6916,8.6046,8.6133,755700.0
2009-12-04 15:40:00,9.89,9.99,9.87,9.88,1246700.0,8.6046,8.6916,8.5871,8.5958,1246700.0
2009-12-04 15:50:00,9.88,9.97,9.88,9.94,2065200.0,8.5958,8.6742,8.5958,8.6481,2065200.0
2009-12-07 09:30:00,9.66,9.82,9.43,9.79,1105600.0,8.4044,8.5436,8.2043,8.5175,1105600.0
2009-12-07 09:40:00,9.8,9.91,9.72,9.9,797500.0,8.5262,8.622,8.4566,8.6133,797500.0
2009-12-07 09:50:00,9.91,9.93,9.83,9.86,1003400.0,8.622,8.6394,8.5523,8.5784,1003400.0
2009-12-07 10:00:00,9.87,9.95,9.85,9.94,876600.0,8.5871,8.6568,8.5697,8.6481,876600.0
2009-12-07 10:10:00,9.94,9.99,9.89,9.93,950300.0,8.6481,8.6916,8.6046,8.6394,950300.0
2009-12-07 10:20:00,9.93,9.95,9.87,9.93,1230800.0,8.6394,8.6568,8.5871,8.6394,1230800.0
2009-12-07 10:30:00,9.93,9.97,9.89,9.94,409900.0,8.6394,8.6742,8.6046,8.6481,409900.0
2009-12-07 10:40:00,9.94,9.97,9.9,9.93,626800.0,8.6481,8.6742,8.6133,8.6394,626800.0
2009-12-07 10:50:00,9.94,9.97,9.91,9.96,458800.0,8.6481,8.6742,8.622,8.6655,458800.0
2009-12-07 11:00:00,9.96,9.99,9.93,9.96,547100.0,8.6655,8.6916,8.6394,8.6655,547100.0
2009-12-07 11:10:00,9.96,9.99,9.95,9.99,338000.0,8.6655,8.6916,8.6568,8.6916,338000.0
2009-12-07 11:20:00,9.98,10.1,9.98,10.07,1976800.0,8.6829,8.7873,8.6829,8.7612,1976800.0
2009-12-07 11:30:00,10.07,10.07,10.0,10.01,269100.0,8.7612,8.7612,8.7003,8.709,269100.0
2009-12-07 11:40:00,10.0,10.08,10.0,10.04,334400.0,8.7003,8.7699,8.7003,8.7351,334400.0
2009-12-07 11:50:00,10.04,10.08,10.02,10.07,170700.0,8.7351,8.7699,8.7177,8.7612,170700.0
2009-12-07 12:00:00,10.08,10.13,10.06,10.11,763800.0,8.7699,8.8134,8.7525,8.796,763800.0
2009-12-07 12:10:00,10.1,10.16,10.09,10.15,346500.0,8.7873,8.8395,8.7786,8.8308,346500.0
2009-12-07 12:20:00,10.15,10.18,10.13,10.17,132100.0,8.8308,8.8569,8.8134,8.8482,132100.0
2009-12-07 12:30:00,10.17,10.25,10.17,10.23,653800.0,8.8482,8.9178,8.8482,8.9004,653800.0
2009-12-07 12:40:00,10.22,10.27,10.21,10.25,473300.0,8.8917,8.9352,8.883,8.9178,473300.0
2009-12-07 12:50:00,10.25,10.3,10.23,10.26,473700.0,8.9178,8.9613,8.9004,8.9265,473700.0
2009-12-07 13:00:00,10.26,10.29,10.23,10.27,285200.0,8.9265,8.9526,8.9004,8.9352,285200.0
2009-12-07 13:10:00,10.27,10.32,10.26,10.29,407300.0,8.9352,8.9787,8.9265,8.9526,407300.0
2009-12-07 13:20:00,10.29,10.32,10.23,10.24,372300.0,8.9526,8.9787,8.9004,8.9091,372300.0
2009-12-07 13:30:00,10.25,10.25,10.21,10.21,271700.0,8.9178,8.9178,8.883,8.883,271700.0
2009-12-07 13:40:00,10.22,10.24,10.16,10.19,291900.0,8.8917,8.9091,8.8395,8.8656,291900.0
2009-12-07 13:50:00,10.2,10.22,10.14,10.16,267000.0,8.8743,8.8917,8.8221,8.8395,267000.0
2009-12-07 14:00:00,10.16,10.18,10.13,10.13,205600.0,8.8395,8.8569,8.8134,8.8134,205600.0
2009-12-07 14:10:00,10.13,10.15,10.09,10.1,325600.0,8.8134,8.8308,8.7786,8.7873,325600.0
2009-12-07 14:20:00,10.1,10.11,10.05,10.08,297100.0,8.7873,8.796,8.7438,8.7699,297100.0
2009-12-07 14:30:00,10.07,10.18,10.06,10.18,307100.0,8.7612,8.8569,8.7525,8.8569,307100.0
2009-12-07 14:40:00,10.18,10.18,10.1,10.1,132900.0,8.8569,8.8569,8.7873,8.7873,132900.0
2009-12-07 14:50:00,10.1,10.14,10.09,10.1,310200.0,8.7873,8.8221,8.7786,8.7873,310200.0
2009-12-07 15:00:00,10.1,10.13,10.08,10.12,251600.0,8.7873,8.8134,8.7699,8.8047,251600.0
2009-12-07 15:10:00,10.12,10.13,10.1,10.12,374900.0,8.8047,8.8134,8.7873,8.8047,374900.0
2009-12-07 15:20:00,10.12,10.15,10.08,10.09,278100.0,8.8047,8.8308,8.7699,8.7786,278100.0
2009-12-07 15:30:00,10.09,10.11,10.07,10.11,360100.0,8.7786,8.796,8.7612,8.796,360100.0
2009-12-07 15:40:00,10.11,10.15,10.1,10.13,513700.0,8.796,8.8308,8.7873,8.8134,513700.0
2009-12-07 15:50:00,10.13,10.16,10.1,10.16,871100.0,8.8134,8.8395,8.7873,8.8395,871100.0
2009-12-08 09:30:00,10.01,10.09,10.0,10.04,703900.0,8.709,8.7786,8.7003,8.7351,703900.0
2009-12-08 09:40:00,10.03,10.09,9.93,10.05,703500.0,8.7264,8.7786,8.6394,8.7438,703500.0
2009-12-08 09:50:00,10.06,10.27,10.04,10.17,887000.0,8.7525,8.9352,8.7351,8.8482,887000.0
2009-12-08 10:00:00,10.17,10.23,10.14,10.18,778000.0,8.8482,8.9004,8.8221,8.8569,778000.0
2009-12-08 10:10:00,10.18,10.23,10.14,10.21,391200.0,8.8569,8.9004,8.8221,8.883,391200.0
2009-12-08 10:20:00,10.22,10.22,10.1,10.11,803600.0,8.8917,8.8917,8.7873,8.796,803600.0
2009-12-08 10:30:00,10.11,10.13,10.08,10.08,391800.0,8.796,8.8134,8.7699,8.7699,391800.0
2009-12-08 10:40:00,10.08,10.1,10.04,10.04,227700.0,8.7699,8.7873,8.7351,8.7351,227700.0
2009-12-08 10:50:00,10.05,10.05,10.0,10.02,389900.0,8.7438,8.7438,8.7003,8.7177,389900.0
2009-12-08 11:00:00,10.02,10.02,9.98,9.99,708000.0,8.7177,8.7177,8.6829,8.6916,708000.0
2009-12-08 11:10:00,9.99,10.03,9.99,10.0,355100.0,8.6916,8.7264,8.6916,8.7003,355100.0
2009-12-08 11:20:00,10.0,10.01,9.98,9.98,231800.0,8.7003,8.709,8.6829,8.6829,231800.0
2009-12-08 11:30:00,9.98,9.98,9.9,9.93,357000.0,8.6829,8.6829,8.6133,8.6394,357000.0
2009-12-08 11:40:00,9.93,9.98,9.92,9.98,199900.0,8.6394,8.6829,8.6307,8.6829,199900.0
2009-12-08 11:50:00,9.98,9.98,9.91,9.96,163900.0,8.6829,8.6829,8.622,8.6655,163900.0
2009-12-08 12:00:00,9.95,9.97,9.9,9.91,299900.0,8.6568,8.6742,8.6133,8.622,299900.0
2009-12-08 12:10:00,9.91,9.91,9.86,9.86,239900.0,8.622,8.622,8.5784,8.5784,239900.0
2009-12-08 12:20:00,9.87,9.91,9.84,9.85,283600.0,8.5871,8.622,8.561,8.5697,283600.0
2009-12-08 12:30:00,9.85,9.93,9.85,9.9,242300.0,8.5697,8.6394,8.5697,8.6133,242300.0
2009-12-08 12:40:00,9.9,9.96,9.89,9.94,368200.0,8.6133,8.6655,8.6046,8.6481,368200.0
2009-12-08 12:50:00,9.95,9.95,9.92,9.94,186700.0,8.6568,8.6568,8.6307,8.6481,186700.0
2009-12-08 13:00:00,9.95,9.95,9.9,9.9,122900.0,8.6568,8.6568,8.6133,8.6133,122900.0
2009-12-08 13:10:00,9.91,9.94,9.89,9.93,121600.0,8.622,8.6481,8.6046,8.6394,121600.0
2009-12-08 13:20:00,9.93,9.95,9.93,9.94,137000.0,8.6394,8.6568,8.6394,8.6481,137000.0
2009-12-08 13:30:00,9.95,9.96,9.92,9.92,169800.0,8.6568,8.6655,8.6307,8.6307,169800.0
2009-12-08 13:40:00,9.92,9.96,9.92,9.93,265100.0,8.6307,8.6655,8.6307,8.6394,265100.0
2009-12-08 13:50:00,9.93,9.97,9.92,9.94,305200.0,8.6394,8.6742,8.6307,8.6481,305200.0
2009-12-08 14:00:00,9.94,10.0,9.93,10.0,2351600.0,8.6481,8.7003,8.6394,8.7003,2351600.0
2009-12-08 14:10:00,10.0,10.0,9.96,9.99,245500.0,8.7003,8.7003,8.6655,8.6916,245500.0
2009-12-08 14:20:00,9.99,9.99,9.95,9.97,277200.0,8.6916,8.6916,8.6568,8.6742,277200.0
2009-12-08 14:30:00,9.97,9.99,9.95,9.96,237700.0,8.6742,8.6916,8.6568,8.6655,237700.0
2009-12-08 14:40:00,9.97,9.97,9.9,9.91,272700.0,8.6742,8.6742,8.6133,8.622,272700.0
2009-12-08 14:50:00,9.91,9.91,9.87,9.89,199800.0,8.622,8.622,8.5871,8.6046,199800.0
2009-12-08 15:00:00,9.9,9.91,9.88,9.9,150100.0,8.6133,8.622,8.5958,8.6133,150100.0
2009-12-08 15:10:00,9.9,9.9,9.87,9.88,140900.0,8.6133,8.6133,8.5871,8.5958,140900.0
2009-12-08 15:20:00,9.89,9.9,9.88,9.88,92500.0,8.6046,8.6133,8.5958,8.5958,92500.0
2009-12-08 15:30:00,9.88,9.91,9.86,9.86,301500.0,8.5958,8.622,8.5784,8.5784,301500.0
2009-12-08 15:40:00,9.86,9.9,9.86,9.9,180400.0,8.5784,8.6133,8.5784,8.6133,180400.0
2009-12-08 15:50:00,9.9,9.9,9.85,9.86,476600.0,8.6133,8.6133,8.5697,8.5784,476600.0
2009-12-09 09:30:00,9.84,9.89,9.64,9.8,632300.0,8.561,8.6046,8.387,8.5262,632300.0
2009-12-09 09:40:00,9.79,9.87,9.72,9.78,272000.0,8.5175,8.5871,8.4566,8.5088,272000.0
2009-12-09 09:50:00,9.78,9.86,9.77,9.81,180300.0,8.5088,8.5784,8.5001,8.5349,180300.0
2009-12-09 10:00:00,9.8,9.84,9.74,9.75,196800.0,8.5262,8.561,8.474,8.4827,196800.0
2009-12-09 10:10:00,9.75,9.79,9.67,9.67,218800.0,8.4827,8.5175,8.4131,8.4131,218800.0
2009-12-09 10:20:00,9.67,9.72,9.66,9.71,173900.0,8.4131,8.4566,8.4044,8.4479,173900.0
2009-12-09 10:30:00,9.72,9.84,9.67,9.83,383600.0,8.4566,8.561,8.4131,8.5523,383600.0
2009-12-09 10:40:00,9.83,9.95,9.81,9.92,326400.0,8.5523,8.6568,8.5349,8.6307,326400.0
2009-12-09 10:50:00,9.92,10.0,9.92,9.98,498300.0,8.6307,8.7003,8.6307,8.6829,498300.0
2009-12-09 11:00:00,9.98,9.98,9.86,9.87,246400.0,8.6829,8.6829,8.5784,8.5871,246400.0
2009-12-09 11:10:00,9.86,9.9,9.84,9.9,151800.0,8.5784,8.6133,8.561,8.6133,151800.0
2009-12-09 11:20:00,9.9,9.91,9.86,9.86,115000.0,8.6133,8.622,8.5784,8.5784,115000.0
2009-12-09 11:30:00,9.86,9.87,9.85,9.86,68900.0,8.5784,8.5871,8.5697,8.5784,68900.0
2009-12-09 11:40:00,9.86,9.88,9.85,9.85,116700.0,8.5784,8.5958,8.5697,8.5697,116700.0
2009-12-09 11:50:00,9.86,9.9,9.85,9.9,65500.0,8.5784,8.6133,8.5697,8.6133,65500.0
2009-12-09 12:00:00,9.9,9.9,9.86,9.88,101200.0,8.6133,8.6133,8.5784,8.5958,101200.0
2009-12-09 12:10:00,9.87,9.88,9.81,9.82,765500.0,8.5871,8.5958,8.5349,8.5436,765500.0
2009-12-09 12:20:00,9.82,9.84,9.78,9.78,156800.0,8.5436,8.561,8.5088,8.5088,156800.0
2009-12-09 12:30:00,9.79,9.82,9.78,9.78,93800.0,8.5175,8.5436,8.5088,8.5088,93800.0
2009-12-09 12:40:00,9.79,9.8,9.76,9.79,79300.0,8.5175,8.5262,8.4914,8.5175,79300.0
2009-12-09 12:50:00,9.78,9.85,9.78,9.85,105300.0,8.5088,8.5697,8.5088,8.5697,105300.0
2009-12-09 13:00:00,9.84,9.85,9.8,9.85,154800.0,8.561,8.5697,8.5262,8.5697,154800.0
2009-12-09 13:10:00,9.85,9.85,9.82,9.85,104300.0,8.5697,8.5697,8.5436,8.5697,104300.0
2009-12-09 13:20:00,9.85,9.85,9.82,9.85,85100.0,8.5697,8.5697,8.5436,8.5697,85100.0
2009-12-09 13:30:00,9.85,9.85,9.82,9.82,170900.0,8.5697,8.5697,8.5436,8.5436,170900.0
2009-12-09 13:40:00,9.83,9.86,9.81,9.82,260900.0,8.5523,8.5784,8.5349,8.5436,260900.0
2009-12-09 13:50:00,9.82,9.85,9.81,9.82,215800.0,8.5436,8.5697,8.5349,8.5436,215800.0
2009-12-09 14:00:00,9.82,9.83,9.8,9.81,150200.0,8.5436,8.5523,8.5262,8.5349,150200.0
2009-12-09 14:10:00,9.82,9.84,9.79,9.84,138700.0,8.5436,8.561,8.5175,8.561,138700.0
2009-12-09 14:20:00,9.84,9.85,9.82,9.85,171900.0,8.561,8.5697,8.5436,8.5697,171900.0
2009-12-09 14:30:00,9.85,9.85,9.76,9.77,558200.0,8.5697,8.5697,8.4914,8.5001,558200.0
2009-12-09 14:40:00,9.77,9.78,9.75,9.75,188900.0,8.5001,8.5088,8.4827,8.4827,188900.0
2009-12-09 14:50:00,9.75,9.79,9.75,9.78,234200.0,8.4827,8.5175,8.4827,8.5088,234200.0
2009-12-09 15:00:00,9.77,9.8,9.77,9.8,130400.0,8.5001,8.5262,8.5001,8.5262,130400.0
2009-12-09 15:10:00,9.8,9.83,9.78,9.83,261600.0,8.5262,8.5523,8.5088,8.5523,261600.0
2009-12-09 15:20:00,9.83,9.85,9.82,9.84,199600.0,8.5523,8.5697,8.5436,8.561,199600.0
2009-12-09 15:30:00,9.84,9.85,9.82,9.85,220800.0,8.561,8.5697,8.5436,8.5697,220800.0
2009-12-09 15:40:00,9.84,9.87,9.83,9.84,375100.0,8.561,8.5871,8.5523,8.561,375100.0
2009-12-09 15:50:00,9.84,9.85,9.83,9.85,405500.0,8.561,8.5697,8.5523,8.5697,405500.0
2009-12-10 09:30:00,9.88,10.01,9.88,9.99,265900.0,8.5958,8.709,8.5958,8.6916,265900.0
2009-12-10 09:40:00,9.98,10.02,9.95,9.97,287100.0,8.6829,8.7177,8.6568,8.6742,287100.0
2009-12-10 09:50:00,9.96,9.97,9.85,9.86,646800.0,8.6655,8.6742,8.5697,8.5784,646800.0
2009-12-10 10:00:00,9.86,9.88,9.85,9.86,347200.0,8.5784,8.5958,8.5697,8.5784,347200.0
2009-12-10 10:10:00,9.86,9.86,9.78,9.82,336500.0,8.5784,8.5784,8.5088,8.5436,336500.0
2009-12-10 10:20:00,9.82,9.92,9.81,9.86,898800.0,8.5436,8.6307,8.5349,8.5784,898800.0
2009-12-10 10:30:00,9.86,9.91,9.85,9.86,130100.0,8.5784,8.622,8.5697,8.5784,130100.0
2009-12-10 10:40:00,9.87,9.91,9.85,9.9,129800.0,8.5871,8.622,8.5697,8.6133,129800.0
2009-12-10 10:50:00,9.9,9.98,9.9,9.97,215900.0,8.6133,8.6829,8.6133,8.6742,215900.0
2009-12-10 11:00:00,9.97,9.97,9.93,9.95,97200.0,8.6742,8.6742,8.6394,8.6568,97200.0
2009-12-10 11:10:00,9.96,10.0,9.96,9.99,170800.0,8.6655,8.7003,8.6655,8.6916,170800.0
2009-12-10 11:20:00,9.99,10.0,9.97,9.98,181500.0,8.6916,8.7003,8.6742,8.6829,181500.0
2009-12-10 11:30:00,9.98,9.99,9.97,9.98,170400.0,8.6829,8.6916,8.6742,8.6829,170400.0
2009-12-10 11:40:00,9.98,10.0,9.97,9.99,184200.0,8.6829,8.7003,8.6742,8.6916,184200.0
2009-12-10 11:50:00,9.99,9.99,9.95,9.97,175900.0,8.6916,8.6916,8.6568,8.6742,175900.0
2009-12-10 12:00:00,9.97,9.99,9.96,9.97,162300.0,8.6742,8.6916,8.6655,8.6742,162300.0
2009-12-10 12:10:00,9.97,9.97,9.96,9.97,38400.0,8.6742,8.6742,8.6655,8.6742,38400.0
2009-12-10 12:20:00,9.97,9.97,9.95,9.97,90300.0,8.6742,8.6742,8.6568,8.6742,90300.0
2009-12-10 12:30:00,9.96,9.97,9.94,9.97,141800.0,8.6655,8.6742,8.6481,8.6742,141800.0
2009-12-10 12:40:00,9.97,10.0,9.96,9.99,190000.0,8.6742,8.7003,8.6655,8.6916,190000.0
2009-12-10 12:50:00,9.99,10.01,9.99,10.0,746400.0,8.6916,8.709,8.6916,8.7003,746400.0
2009-12-10 13:00:00,9.99,10.0,9.98,9.99,154300.0,8.6916,8.7003,8.6829,8.6916,154300.0
2009-12-10 13:10:00,10.0,10.0,9.98,10.0,157000.0,8.7003,8.7003,8.6829,8.7003,157000.0
2009-12-10 13:20:00,9.99,10.0,9.99,9.99,95600.0,8.6916,8.7003,8.6916,8.6916,95600.0
2009-12-10 13:30:00,9.99,10.0,9.97,9.97,88700.0,8.6916,8.7003,8.6742,8.6742,88700.0
2009-12-10 13:40:00,9.97,9.98,9.96,9.98,86600.0,8.6742,8.6829,8.6655,8.6829,86600.0
2009-12-10 13:50:00,9.98,10.0,9.97,10.0,229900.0,8.6829,8.7003,8.6742,8.7003,229900.0
2009-12-10 14:00:00,9.99,10.01,9.97,9.98,388200.0,8.6916,8.709,8.6742,8.6829,388200.0
2009-12-10 14:10:00,9.98,10.0,9.98,9.99,111200.0,8.6829,8.7003,8.6829,8.6916,111200.0
2009-12-10 14:20:00,10.0,10.0,9.98,9.99,35800.0,8.7003,8.7003,8.6829,8.6916,35800.0
2009-12-10 14:30:00,9.99,9.99,9.97,9.98,125200.0,8.6916,8.6916,8.6742,8.6829,125200.0
2009-12-10 14:40:00,9.98,9.98,9.97,9.98,34500.0,8.6829,8.6829,8.6742,8.6829,34500.0
2009-12-10 14:50:00,9.98,9.99,9.95,9.98,116200.0,8.6829,8.6916,8.6568,8.6829,116200.0
2009-12-10 15:00:00,9.99,9.99,9.92,9.93,250700.0,8.6916,8.6916,8.6307,8.6394,250700.0
2009-12-10 15:10:00,9.94,9.94,9.9,9.9,84500.0,8.6481,8.6481,8.6133,8.6133,84500.0
2009-12-10 15:20:00,9.9,9.91,9.85,9.87,150400.0,8.6133,8.622,8.5697,8.5871,150400.0
2009-12-10 15:30:00,9.86,9.89,9.86,9.89,91800.0,8.5784,8.6046,8.5784,8.6046,91800.0
2009-12-10 15:40:00,9.89,9.89,9.86,9.89,161200.0,8.6046,8.6046,8.5784,8.6046,161200.0
2009-12-10 15:50:00,9.89,9.89,9.86,9.89,237100.0,8.6046,8.6046,8.5784,8.6046,237100.0
2009-12-11 09:30:00,9.93,10.09,9.93,10.06,981700.0,8.6394,8.7786,8.6394,8.7525,981700.0
2009-12-11 09:40:00,10.07,10.08,9.99,10.02,235400.0,8.7612,8.7699,8.6916,8.7177,235400.0
2009-12-11 09:50:00,10.01,10.02,9.97,10.0,545800.0,8.709,8.7177,8.6742,8.7003,545800.0
2009-12-11 10:00:00,10.0,10.04,9.95,9.99,219900.0,8.7003,8.7351,8.6568,8.6916,219900.0
2009-12-11 10:10:00,9.99,10.06,9.98,10.05,361600.0,8.6916,8.7525,8.6829,8.7438,361600.0
2009-12-11 10:20:00,10.06,10.18,10.04,10.17,1057400.0,8.7525,8.8569,8.7351,8.8482,1057400.0
2009-12-11 10:30:00,10.17,10.29,10.14,10.23,775700.0,8.8482,8.9526,8.8221,8.9004,775700.0
2009-12-11 10:40:00,10.22,10.33,10.21,10.33,590700.0,8.8917,8.9874,8.883,8.9874,590700.0
2009-12-11 10:50:00,10.34,10.51,10.34,10.51,995000.0,8.9961,9.144,8.9961,9.144,995000.0
2009-12-11 11:00:00,10.5,10.53,10.45,10.52,1322000.0,9.1353,9.1614,9.0918,9.1527,1322000.0
2009-12-11 11:10:00,10.51,10.69,10.51,10.62,993300.0,9.144,9.3006,9.144,9.2397,993300.0
2009-12-11 11:20:00,10.62,10.63,10.51,10.56,1085400.0,9.2397,9.2484,9.144,9.1875,1085400.0
2009-12-11 11:30:00,10.56,10.66,10.54,10.66,696900.0,9.1875,9.2745,9.1701,9.2745,696900.0
2009-12-11 11:40:00,10.65,10.68,10.61,10.67,836500.0,9.2658,9.2919,9.231,9.2832,836500.0
2009-12-11 11:50:00,10.66,10.85,10.66,10.83,1362400.0,9.2745,9.4398,9.2745,9.4224,1362400.0
2009-12-11 12:00:00,10.83,10.86,10.75,10.75,667400.0,9.4224,9.4485,9.3528,9.3528,667400.0
2009-12-11 12:10:00,10.76,10.84,10.74,10.8,482200.0,9.3615,9.4311,9.3441,9.3963,482200.0
2009-12-11 12:20:00,10.8,10.88,10.79,10.87,1128800.0,9.3963,9.4659,9.3876,9.4572,1128800.0
2009-12-11 12:30:00,10.86,10.93,10.85,10.87,687100.0,9.4485,9.5094,9.4398,9.4572,687100.0
2009-12-11 12:40:00,10.87,10.99,10.87,10.99,787500.0,9.4572,9.5616,9.4572,9.5616,787500.0
2009-12-11 12:50:00,10.99,11.03,10.96,11.0,1008800.0,9.5616,9.5964,9.5355,9.5703,1008800.0
2009-12-11 13:00:00,11.0,11.12,10.98,11.09,2142300.0,9.5703,9.6747,9.5529,9.6486,2142300.0
2009-12-11 13:10:00,11.1,11.21,10.55,11.2,2062600.0,9.6573,9.753,9.1788,9.7443,2062600.0
2009-12-11 13:20:00,11.2,11.27,11.17,11.27,1510300.0,9.7443,9.8052,9.7182,9.8052,1510300.0
2009-12-11 13:30:00,11.26,11.45,11.25,11.39,2760400.0,9.7965,9.9618,9.7878,9.9096,2760400.0
2009-12-11 13:40:00,11.4,11.4,11.24,11.29,1299900.0,9.9183,9.9183,9.7791,9.8226,1299900.0
2009-12-11 13:50:00,11.29,11.38,11.24,11.36,1482400.0,9.8226,9.9009,9.7791,9.8835,1482400.0
2009-12-11 14:00:00,11.36,11.44,11.34,11.38,2177700.0,9.8835,9.9531,9.8661,9.9009,2177700.0
2009-12-11 14:10:00,11.37,11.37,11.15,11.17,1952400.0,9.8922,9.8922,9.7008,9.7182,1952400.0
2009-12-11 14:20:00,11.16,11.16,11.09,11.11,1323900.0,9.7095,9.7095,9.6486,9.666,1323900.0
2009-12-11 14:30:00,11.11,11.21,11.07,11.19,1136900.0,9.666,9.753,9.6312,9.7356,1136900.0
2009-12-11 14:40:00,11.2,11.21,11.14,11.18,631200.0,9.7443,9.753,9.6921,9.7269,631200.0
2009-12-11 14:50:00,11.19,11.27,11.12,11.23,1035300.0,9.7356,9.8052,9.6747,9.7704,1035300.0
2009-12-11 15:00:00,11.23,11.29,11.19,11.19,601300.0,9.7704,9.8226,9.7356,9.7356,601300.0
2009-12-11 15:10:00,11.19,11.2,11.14,11.16,589900.0,9.7356,9.7443,9.6921,9.7095,589900.0
2009-12-11 15:20:00,11.16,11.18,11.08,11.17,667100.0,9.7095,9.7269,9.6399,9.7182,667100.0
2009-12-11 15:30:00,11.17,11.21,11.13,11.15,928200.0,9.7182,9.753,9.6834,9.7008,928200.0
2009-12-11 15:40:00,11.16,11.23,11.15,11.21,1158200.0,9.7095,9.7704,9.7008,9.753,1158200.0
2009-12-11 15:50:00,11.21,11.29,11.16,11.28,1782500.0,9.753,9.8226,9.7095,9.8139,1782500.0
2009-12-14 09:30:00,11.51,11.7,11.3,11.53,1517500.0,10.014,10.1793,9.8313,10.0314,1517500.0
2009-12-14 09:40:00,11.53,11.59,11.25,11.26,1401600.0,10.0314,10.0836,9.7878,9.7965,1401600.0
2009-12-14 09:50:00,11.26,11.29,11.12,11.12,1220300.0,9.7965,9.8226,9.6747,9.6747,1220300.0
2009-12-14 10:00:00,11.12,11.15,10.96,11.01,1732600.0,9.6747,9.7008,9.5355,9.579,1732600.0
2009-12-14 10:10:00,11.01,11.04,10.93,10.93,1299700.0,9.579,9.6051,9.5094,9.5094,1299700.0
2009-12-14 10:20:00,10.93,11.05,10.89,10.95,1097500.0,9.5094,9.6138,9.4746,9.5268,1097500.0
2009-12-14 10:30:00,10.96,11.0,10.93,10.94,549400.0,9.5355,9.5703,9.5094,9.5181,549400.0
2009-12-14 10:40:00,10.93,10.99,10.91,10.99,239300.0,9.5094,9.5616,9.492,9.5616,239300.0
2009-12-14 10:50:00,10.99,11.02,10.93,10.94,310500.0,9.5616,9.5877,9.5094,9.5181,310500.0
2009-12-14 11:00:00,10.95,10.98,10.94,10.98,299400.0,9.5268,9.5529,9.5181,9.5529,299400.0
2009-12-14 11:10:00,10.98,10.99,10.91,10.97,472300.0,9.5529,9.5616,9.492,9.5442,472300.0
2009-12-14 11:20:00,10.97,11.12,10.97,11.1,859700.0,9.5442,9.6747,9.5442,9.6573,859700.0
2009-12-14 11:30:00,11.09,11.1,11.02,11.04,345800.0,9.6486,9.6573,9.5877,9.6051,345800.0
2009-12-14 11:40:00,11.04,11.12,11.03,11.09,904800.0,9.6051,9.6747,9.5964,9.6486,904800.0
2009-12-14 11:50:00,11.1,11.11,11.03,11.03,297000.0,9.6573,9.666,9.5964,9.5964,297000.0
2009-12-14 12:00:00,11.03,11.09,11.03,11.08,243500.0,9.5964,9.6486,9.5964,9.6399,243500.0
2009-12-14 12:10:00,11.08,11.11,11.05,11.11,275500.0,9.6399,9.666,9.6138,9.666,275500.0
2009-12-14 12:20:00,11.11,11.11,11.05,11.07,178600.0,9.666,9.666,9.6138,9.6312,178600.0
2009-12-14 12:30:00,11.07,11.11,11.07,11.08,124100.0,9.6312,9.666,9.6312,9.6399,124100.0
2009-12-14 12:40:00,11.08,11.1,11.06,11.09,236700.0,9.6399,9.6573,9.6225,9.6486,236700.0
2009-12-14 12:50:00,11.08,11.09,10.99,10.99,280700.0,9.6399,9.6486,9.5616,9.5616,280700.0
2009-12-14 13:00:00,10.99,11.02,10.95,10.96,417500.0,9.5616,9.5877,9.5268,9.5355,417500.0
2009-12-14 13:10:00,10.97,10.99,10.94,10.99,214800.0,9.5442,9.5616,9.5181,9.5616,214800.0
2009-12-14 13:20:00,10.99,10.99,10.91,10.92,270500.0,9.5616,9.5616,9.492,9.5007,270500.0
2009-12-14 13:30:00,10.91,10.94,10.89,10.94,460900.0,9.492,9.5181,9.4746,9.5181,460900.0
2009-12-14 13:40:00,10.94,10.94,10.91,10.93,84000.0,9.5181,9.5181,9.492,9.5094,84000.0
2009-12-14 13:50:00,10.92,10.94,10.91,10.93,87700.0,9.5007,9.5181,9.492,9.5094,87700.0
2009-12-14 14:00:00,10.92,10.93,10.91,10.92,138000.0,9.5007,9.5094,9.492,9.5007,138000.0
2009-12-14 14:10:00,10.91,11.04,10.91,11.03,292300.0,9.492,9.6051,9.492,9.5964,292300.0
2009-12-14 14:20:00,11.04,11.06,10.95,10.96,385200.0,9.6051,9.6225,9.5268,9.5355,385200.0
2009-12-14 14:30:00,10.96,11.0,10.95,10.99,115600.0,9.5355,9.5703,9.5268,9.5616,115600.0
2009-12-14 14:40:00,11.0,11.03,10.99,11.01,310600.0,9.5703,9.5964,9.5616,9.579,310600.0
2009-12-14 14:50:00,11.0,11.06,11.0,11.02,518000.0,9.5703,9.6225,9.5703,9.5877,518000.0
2009-12-14 15:00:00,11.02,11.05,10.99,11.04,220900.0,9.5877,9.6138,9.5616,9.6051,220900.0
2009-12-14 15:10:00,11.05,11.11,11.03,11.11,355000.0,9.6138,9.666,9.5964,9.666,355000.0
2009-12-14 15:20:00,11.11,11.15,11.08,11.09,440100.0,9.666,9.7008,9.6399,9.6486,440100.0
2009-12-14 15:30:00,11.09,11.13,11.06,11.09,377900.0,9.6486,9.6834,9.6225,9.6486,377900.0
2009-12-14 15:40:00,11.09,11.11,11.07,11.1,417600.0,9.6486,9.666,9.6312,9.6573,417600.0
2009-12-14 15:50:00,11.1,11.12,11.08,11.09,1607200.0,9.6573,9.6747,9.6399,9.6486,1607200.0
2009-12-15 09:30:00,10.75,10.93,10.61,10.67,1150000.0,9.3528,9.5094,9.231,9.2832,1150000.0
2009-12-15 09:40:00,10.67,10.87,10.66,10.75,979900.0,9.2832,9.4572,9.2745,9.3528,979900.0
2009-12-15 09:50:00,10.76,10.92,10.74,10.89,704500.0,9.3615,9.5007,9.3441,9.4746,704500.0
2009-12-15 10:00:00,10.89,11.06,10.85,11.01,1037200.0,9.4746,9.6225,9.4398,9.579,1037200.0
2009-12-15 10:10:00,11.0,11.01,10.86,10.92,624400.0,9.5703,9.579,9.4485,9.5007,624400.0
2009-12-15 10:20:00,10.92,11.14,10.92,11.06,952100.0,9.5007,9.6921,9.5007,9.6225,952100.0
2009-12-15 10:30:00,11.06,11.1,10.99,10.99,377500.0,9.6225,9.6573,9.5616,9.5616,377500.0
2009-12-15 10:40:00,10.99,11.11,10.99,11.06,216100.0,9.5616,9.666,9.5616,9.6225,216100.0
2009-12-15 10:50:00,11.07,11.11,11.06,11.09,191300.0,9.6312,9.666,9.6225,9.6486,191300.0
2009-12-15 11:00:00,11.09,11.1,10.97,11.01,378800.0,9.6486,9.6573,9.5442,9.579,378800.0
2009-12-15 11:10:00,11.0,11.01,10.94,10.96,187200.0,9.5703,9.579,9.5181,9.5355,187200.0
2009-12-15 11:20:00,10.96,10.98,10.89,10.96,341200.0,9.5355,9.5529,9.4746,9.5355,341200.0
2009-12-15 11:30:00,10.96,11.01,10.93,10.99,179000.0,9.5355,9.579,9.5094,9.5616,179000.0
2009-12-15 11:40:00,10.99,11.0,10.94,10.95,146300.0,9.5616,9.5703,9.5181,9.5268,146300.0
2009-12-15 11:50:00,10.95,10.98,10.94,10.95,151700.0,9.5268,9.5529,9.5181,9.5268,151700.0
2009-12-15 12:00:00,10.95,10.99,10.95,10.97,91800.0,9.5268,9.5616,9.5268,9.5442,91800.0
2009-12-15 12:10:00,10.97,10.99,10.95,10.96,64100.0,9.5442,9.5616,9.5268,9.5355,64100.0
2009-12-15 12:20:00,10.95,11.01,10.95,10.98,281800.0,9.5268,9.579,9.5268,9.5529,281800.0
2009-12-15 12:30:00,10.98,11.0,10.96,10.99,95200.0,9.5529,9.5703,9.5355,9.5616,95200.0
2009-12-15 12:40:00,10.98,11.01,10.97,10.98,234800.0,9.5529,9.579,9.5442,9.5529,234800.0
2009-12-15 12:50:00,10.98,11.02,10.98,11.01,60900.0,9.5529,9.5877,9.5529,9.579,60900.0
2009-12-15 13:00:00,11.0,11.05,10.99,11.02,226400.0,9.5703,9.6138,9.5616,9.5877,226400.0
2009-12-15 13:10:00,11.02,11.03,10.99,10.99,147700.0,9.5877,9.5964,9.5616,9.5616,147700.0
2009-12-15 13:20:00,11.0,11.02,10.99,11.0,86100.0,9.5703,9.5877,9.5616,9.5703,86100.0
2009-12-15 13:30:00,11.0,11.04,11.0,11.02,116100.0,9.5703,9.6051,9.5703,9.5877,116100.0
2009-12-15 13:40:00,11.02,11.03,11.01,11.02,190100.0,9.5877,9.5964,9.579,9.5877,190100.0
2009-12-15 13:50:00,11.02,11.03,11.02,11.02,78300.0,9.5877,9.5964,9.5877,9.5877,78300.0
2009-12-15 14:00:00,11.02,11.07,11.02,11.06,87800.0,9.5877,9.6312,9.5877,9.6225,87800.0
2009-12-15 14:10:00,11.06,11.1,11.03,11.05,265700.0,9.6225,9.6573,9.5964,9.6138,265700.0
2009-12-15 14:20:00,11.03,11.05,11.0,11.01,553500.0,9.5964,9.6138,9.5703,9.579,553500.0
2009-12-15 14:30:00,11.0,11.02,10.98,10.98,226500.0,9.5703,9.5877,9.5529,9.5529,226500.0
2009-12-15 14:40:00,10.98,10.99,10.94,10.96,571100.0,9.5529,9.5616,9.5181,9.5355,571100.0
2009-12-15 14:50:00,10.96,11.0,10.95,10.95,217900.0,9.5355,9.5703,9.5268,9.5268,217900.0
2009-12-15 15:00:00,10.96,10.98,10.9,10.97,449200.0,9.5355,9.5529,9.4833,9.5442,449200.0
2009-12-15 15:10:00,10.97,11.0,10.89,10.91,539500.0,9.5442,9.5703,9.4746,9.492,539500.0
2009-12-15 15:20:00,10.91,10.92,10.83,10.89,593800.0,9.492,9.5007,9.4224,9.4746,593800.0
2009-12-15 15:30:00,10.9,10.95,10.89,10.93,323100.0,9.4833,9.5268,9.4746,9.5094,323100.0
2009-12-15 15:40:00,10.93,10.94,10.85,10.89,509800.0,9.5094,9.5181,9.4398,9.4746,509800.0
2009-12-15 15:50:00,10.89,10.96,10.88,10.95,600300.0,9.4746,9.5355,9.4659,9.5268,600300.0
2009-12-16 09:30:00,11.04,11.15,10.9,10.93,805900.0,9.6051,9.7008,9.4833,9.5094,805900.0
2009-12-16 09:40:00,10.93,11.17,10.9,11.14,495600.0,9.5094,9.7182,9.4833,9.6921,495600.0
2009-12-16 09:50:00,11.14,11.2,11.13,11.15,263000.0,9.6921,9.7443,9.6834,9.7008,263000.0
2009-12-16 10:00:00,11.15,11.16,11.07,11.12,433900.0,9.7008,9.7095,9.6312,9.6747,433900.0
2009-12-16 10:10:00,11.12,11.14,11.03,11.08,303600.0,9.6747,9.6921,9.5964,9.6399,303600.0
2009-12-16 10:20:00,11.08,11.12,11.07,11.08,512400.0,9.6399,9.6747,9.6312,9.6399,512400.0
2009-12-16 10:30:00,11.08,11.14,11.07,11.13,610700.0,9.6399,9.6921,9.6312,9.6834,610700.0
2009-12-16 10:40:00,11.14,11.16,11.12,11.15,193200.0,9.6921,9.7095,9.6747,9.7008,193200.0
2009-12-16 10:50:00,11.16,11.28,11.15,11.23,461300.0,9.7095,9.8139,9.7008,9.7704,461300.0
2009-12-16 11:00:00,11.22,11.26,11.16,11.21,240900.0,9.7617,9.7965,9.7095,9.753,240900.0
2009-12-16 11:10:00,11.2,11.21,11.15,11.17,234000.0,9.7443,9.753,9.7008,9.7182,234000.0
2009-12-16 11:20:00,11.18,11.23,11.17,11.21,126800.0,9.7269,9.7704,9.7182,9.753,126800.0
2009-12-16 11:30:00,11.22,11.22,11.17,11.22,130600.0,9.7617,9.7617,9.7182,9.7617,130600.0
2009-12-16 11:40:00,11.22,11.22,11.17,11.18,167400.0,9.7617,9.7617,9.7182,9.7269,167400.0
2009-12-16 11:50:00,11.19,11.25,11.18,11.24,157500.0,9.7356,9.7878,9.7269,9.7791,157500.0
2009-12-16 12:00:00,11.24,11.3,11.23,11.25,269400.0,9.7791,9.8313,9.7704,9.7878,269400.0
2009-12-16 12:10:00,11.25,11.32,11.25,11.31,201100.0,9.7878,9.8487,9.7878,9.84,201100.0
2009-12-16 12:20:00,11.32,11.39,11.31,11.37,381300.0,9.8487,9.9096,9.84,9.8922,381300.0
2009-12-16 12:30:00,11.37,11.44,11.37,11.4,348600.0,9.8922,9.9531,9.8922,9.9183,348600.0
2009-12-16 12:40:00,11.4,11.42,11.35,11.38,261400.0,9.9183,9.9357,9.8748,9.9009,261400.0
2009-12-16 12:50:00,11.39,11.42,11.38,11.4,162100.0,9.9096,9.9357,9.9009,9.9183,162100.0
2009-12-16 13:00:00,11.39,11.41,11.37,11.39,206500.0,9.9096,9.927,9.8922,9.9096,206500.0
2009-12-16 13:10:00,11.39,11.42,11.37,11.4,211800.0,9.9096,9.9357,9.8922,9.9183,211800.0
2009-12-16 13:20:00,11.4,11.42,11.4,11.4,125500.0,9.9183,9.9357,9.9183,9.9183,125500.0
2009-12-16 13:30:00,11.4,11.43,11.4,11.4,210200.0,9.9183,9.9444,9.9183,9.9183,210200.0
2009-12-16 13:40:00,11.4,11.4,11.35,11.35,248300.0,9.9183,9.9183,9.8748,9.8748,248300.0
2009-12-16 13:50:00,11.35,11.37,11.31,11.33,255900.0,9.8748,9.8922,9.84,9.8574,255900.0
2009-12-16 14:00:00,11.32,11.33,11.3,11.31,208500.0,9.8487,9.8574,9.8313,9.84,208500.0
2009-12-16 14:10:00,11.31,11.39,11.31,11.36,186100.0,9.84,9.9096,9.84,9.8835,186100.0
2009-12-16 14:20:00,11.36,11.42,11.35,11.4,248800.0,9.8835,9.9357,9.8748,9.9183,248800.0
2009-12-16 14:30:00,11.4,11.47,11.39,11.46,236000.0,9.9183,9.9792,9.9096,9.9705,236000.0
2009-12-16 14:40:00,11.47,11.5,11.45,11.49,497200.0,9.9792,10.0053,9.9618,9.9966,497200.0
2009-12-16 14:50:00,11.49,11.49,11.45,11.47,257500.0,9.9966,9.9966,9.9618,9.9792,257500.0
2009-12-16 15:00:00,11.47,11.48,11.43,11.45,438900.0,9.9792,9.9879,9.9444,9.9618,438900.0
2009-12-16 15:10:00,11.45,11.5,11.45,11.48,274800.0,9.9618,10.0053,9.9618,9.9879,274800.0
2009-12-16 15:20:00,11.48,11.5,11.47,11.47,346800.0,9.9879,10.0053,9.9792,9.9792,346800.0
2009-12-16 15:30:00,11.48,11.53,11.47,11.51,830100.0,9.9879,10.0314,9.9792,10.014,830100.0
2009-12-16 15:40:00,11.51,11.66,11.5,11.65,1436400.0,10.014,10.1445,10.0053,10.1358,1436400.0
2009-12-16 15:50:00,11.64,11.67,11.59,11.65,1426900.0,10.1271,10.1532,10.0836,10.1358,1426900.0
2009-12-17 09:30:00,11.55,11.99,11.48,11.96,1162000.0,10.0488,10.4316,9.9879,10.4055,1162000.0
2009-12-17 09:40:00,11.95,11.98,11.76,11.79,878100.0,10.3968,10.4229,10.2315,10.2576,878100.0
2009-12-17 09:50:00,11.79,11.79,11.45,11.56,844000.0,10.2576,10.2576,9.9618,10.0575,844000.0
2009-12-17 10:00:00,11.55,11.6,11.48,11.52,477800.0,10.0488,10.0923,9.9879,10.0227,477800.0
2009-12-17 10:10:00,11.51,11.56,11.48,11.51,457600.0,10.014,10.0575,9.9879,10.014,457600.0
2009-12-17 10:20:00,11.5,11.51,11.45,11.49,404100.0,10.0053,10.014,9.9618,9.9966,404100.0
2009-12-17 10:30:00,11.5,11.51,11.45,11.48,288800.0,10.0053,10.014,9.9618,9.9879,288800.0
2009-12-17 10:40:00,11.48,11.54,11.47,11.49,270700.0,9.9879,10.0401,9.9792,9.9966,270700.0
2009-12-17 10:50:00,11.49,11.51,11.48,11.5,161100.0,9.9966,10.014,9.9879,10.0053,161100.0
2009-12-17 11:00:00,11.5,11.52,11.48,11.49,175700.0,10.0053,10.0227,9.9879,9.9966,175700.0
2009-12-17 11:10:00,11.48,11.53,11.48,11.53,282900.0,9.9879,10.0314,9.9879,10.0314,282900.0
2009-12-17 11:20:00,11.54,11.6,11.5,11.5,273100.0,10.0401,10.0923,10.0053,10.0053,273100.0
2009-12-17 11:30:00,11.51,11.56,11.5,11.53,149900.0,10.014,10.0575,10.0053,10.0314,149900.0
2009-12-17 11:40:00,11.54,11.56,11.52,11.54,186800.0,10.0401,10.0575,10.0227,10.0401,186800.0
2009-12-17 11:50:00,11.55,11.55,11.52,11.54,187500.0,10.0488,10.0488,10.0227,10.0401,187500.0
2009-12-17 12:00:00,11.53,11.54,11.5,11.51,256500.0,10.0314,10.0401,10.0053,10.014,256500.0
2009-12-17 12:10:00,11.52,11.53,11.5,11.5,170100.0,10.0227,10.0314,10.0053,10.0053,170100.0
2009-12-17 12:20:00,11.51,11.51,11.5,11.5,105000.0,10.014,10.014,10.0053,10.0053,105000.0
2009-12-17 12:30:00,11.51,11.51,11.47,11.49,237000.0,10.014,10.014,9.9792,9.9966,237000.0
2009-12-17 12:40:00,11.49,11.49,11.38,11.41,397000.0,9.9966,9.9966,9.9009,9.927,397000.0
2009-12-17 12:50:00,11.41,11.48,11.41,11.47,243800.0,9.927,9.9879,9.927,9.9792,243800.0
2009-12-17 13:00:00,11.47,11.49,11.44,11.47,111500.0,9.9792,9.9966,9.9531,9.9792,111500.0
2009-12-17 13:10:00,11.46,11.47,11.45,11.46,82700.0,9.9705,9.9792,9.9618,9.9705,82700.0
2009-12-17 13:20:00,11.47,11.51,11.46,11.47,125200.0,9.9792,10.014,9.9705,9.9792,125200.0
2009-12-17 13:30:00,11.47,11.5,11.46,11.49,83200.0,9.9792,10.0053,9.9705,9.9966,83200.0
2009-12-17 13:40:00,11.5,11.51,11.48,11.48,227300.0,10.0053,10.014,9.9879,9.9879,227300.0
2009-12-17 13:50:00,11.48,11.51,11.47,11.51,159000.0,9.9879,10.014,9.9792,10.014,159000.0
2009-12-17 14:00:00,11.51,11.53,11.49,11.53,89900.0,10.014,10.0314,9.9966,10.0314,89900.0
2009-12-17 14:10:00,11.53,11.56,11.52,11.52,103300.0,10.0314,10.0575,10.0227,10.0227,103300.0
2009-12-17 14:20:00,11.53,11.55,11.51,11.54,108600.0,10.0314,10.0488,10.014,10.0401,108600.0
2009-12-17 14:30:00,11.55,11.57,11.52,11.55,213400.0,10.0488,10.0662,10.0227,10.0488,213400.0
2009-12-17 14:40:00,11.55,11.56,11.53,11.55,149800.0,10.0488,10.0575,10.0314,10.0488,149800.0
2009-12-17 14:50:00,11.55,11.58,11.54,11.58,197000.0,10.0488,10.0749,10.0401,10.0749,197000.0
2009-12-17 15:00:00,11.58,11.6,11.56,11.56,179100.0,10.0749,10.0923,10.0575,10.0575,179100.0
2009-12-17 15:10:00,11.56,11.61,11.53,11.61,307300.0,10.0575,10.101,10.0314,10.101,307300.0
2009-12-17 15:20:00,11.6,11.64,11.53,11.6,564000.0,10.0923,10.1271,10.0314,10.0923,564000.0
2009-12-17 15:30:00,11.6,11.61,11.56,11.56,308800.0,10.0923,10.101,10.0575,10.0575,308800.0
2009-12-17 15:40:00,11.57,11.61,11.56,11.6,606300.0,10.0662,10.101,10.0575,10.0923,606300.0
2009-12-17 15:50:00,11.59,11.6,11.56,11.56,620100.0,10.0836,10.0923,10.0575,10.0575,620100.0
2009-12-18 09:30:00,11.58,11.58,11.35,11.44,656600.0,10.0749,10.0749,9.8748,9.9531,656600.0
2009-12-18 09:40:00,11.45,11.45,11.36,11.37,263500.0,9.9618,9.9618,9.8835,9.8922,263500.0
2009-12-18 09:50:00,11.38,11.38,11.23,11.28,424900.0,9.9009,9.9009,9.7704,9.8139,424900.0
2009-12-18 10:00:00,11.29,11.39,11.27,11.28,398100.0,9.8226,9.9096,9.8052,9.8139,398100.0
2009-12-18 10:10:00,11.29,11.32,11.25,11.28,249100.0,9.8226,9.8487,9.7878,9.8139,249100.0
2009-12-18 10:20:00,11.29,11.33,11.27,11.3,242900.0,9.8226,9.8574,9.8052,9.8313,242900.0
2009-12-18 10:30:00,11.31,11.34,11.21,11.23,322300.0,9.84,9.8661,9.753,9.7704,322300.0
2009-12-18 10:40:00,11.22,11.24,11.14,11.14,453000.0,9.7617,9.7791,9.6921,9.6921,453000.0
2009-12-18 10:50:00,11.14,11.15,10.95,10.98,1050500.0,9.6921,9.7008,9.5268,9.5529,1050500.0
2009-12-18 11:00:00,10.98,11.04,10.96,10.98,877600.0,9.5529,9.6051,9.5355,9.5529,877600.0
2009-12-18 11:10:00,10.98,11.0,10.93,10.99,584100.0,9.5529,9.5703,9.5094,9.5616,584100.0
2009-12-18 11:20:00,10.99,11.06,10.98,11.0,646100.0,9.5616,9.6225,9.5529,9.5703,646100.0
2009-12-18 11:30:00,11.0,11.02,10.95,10.96,227300.0,9.5703,9.5877,9.5268,9.5355,227300.0
2009-12-18 11:40:00,10.96,10.96,10.89,10.94,657600.0,9.5355,9.5355,9.4746,9.5181,657600.0
2009-12-18 11:50:00,10.94,11.0,10.93,10.97,453100.0,9.5181,9.5703,9.5094,9.5442,453100.0
2009-12-18 12:00:00,10.98,11.08,10.95,11.07,913900.0,9.5529,9.6399,9.5268,9.6312,913900.0
2009-12-18 12:10:00,11.09,11.16,11.09,11.13,401700.0,9.6486,9.7095,9.6486,9.6834,401700.0
2009-12-18 12:20:00,11.14,11.18,11.1,11.1,319800.0,9.6921,9.7269,9.6573,9.6573,319800.0
2009-12-18 12:30:00,11.11,11.21,11.1,11.19,458300.0,9.666,9.753,9.6573,9.7356,458300.0
2009-12-18 12:40:00,11.2,11.21,11.11,11.12,242000.0,9.7443,9.753,9.666,9.6747,242000.0
2009-12-18 12:50:00,11.13,11.19,11.12,11.19,132900.0,9.6834,9.7356,9.6747,9.7356,132900.0
2009-12-18 13:00:00,11.19,11.24,11.17,11.24,146900.0,9.7356,9.7791,9.7182,9.7791,146900.0
2009-12-18 13:10:00,11.24,11.29,11.23,11.29,153200.0,9.7791,9.8226,9.7704,9.8226,153200.0
2009-12-18 13:20:00,11.29,11.34,11.28,11.33,277800.0,9.8226,9.8661,9.8139,9.8574,277800.0
2009-12-18 13:30:00,11.33,11.36,11.32,11.34,280900.0,9.8574,9.8835,9.8487,9.8661,280900.0
2009-12-18 13:40:00,11.33,11.35,11.28,11.28,359700.0,9.8574,9.8748,9.8139,9.8139,359700.0
2009-12-18 13:50:00,11.29,11.34,11.27,11.32,256200.0,9.8226,9.8661,9.8052,9.8487,256200.0
2009-12-18 14:00:00,11.33,11.39,11.31,11.34,297900.0,9.8574,9.9096,9.84,9.8661,297900.0
2009-12-18 14:10:00,11.34,11.44,11.32,11.44,372300.0,9.8661,9.9531,9.8487,9.9531,372300.0
2009-12-18 14:20:00,11.44,11.5,11.43,11.49,267100.0,9.9531,10.0053,9.9444,9.9966,267100.0
2009-12-18 14:30:00,11.49,11.51,11.44,11.5,313800.0,9.9966,10.014,9.9531,10.0053,313800.0
2009-12-18 14:40:00,11.5,11.54,11.48,11.48,277700.0,10.0053,10.0401,9.9879,9.9879,277700.0
2009-12-18 14:50:00,11.48,11.52,11.48,11.49,212900.0,9.9879,10.0227,9.9879,9.9966,212900.0
2009-12-18 15:00:00,11.49,11.54,11.45,11.52,353500.0,9.9966,10.0401,9.9618,10.0227,353500.0
2009-12-18 15:10:00,11.53,11.57,11.49,11.55,423900.0,10.0314,10.0662,9.9966,10.0488,423900.0
2009-12-18 15:20:00,11.55,11.55,11.5,11.52,316000.0,10.0488,10.0488,10.0053,10.0227,316000.0
2009-12-18 15:30:00,11.51,11.52,11.43,11.45,601500.0,10.014,10.0227,9.9444,9.9618,601500.0
2009-12-18 15:40:00,11.45,11.6,11.44,11.59,916900.0,9.9618,10.0923,9.9531,10.0836,916900.0
2009-12-18 15:50:00,11.59,11.66,11.56,11.65,1194300.0,10.0836,10.1445,10.0575,10.1358,1194300.0
2009-12-21 09:30:00,11.2,11.6,11.2,11.51,1020200.0,9.7443,10.0923,9.7443,10.014,1020200.0
2009-12-21 09:40:00,11.51,11.58,11.5,11.56,326000.0,10.014,10.0749,10.0053,10.0575,326000.0
2009-12-21 09:50:00,11.55,11.59,11.41,11.52,475600.0,10.0488,10.0836,9.927,10.0227,475600.0
2009-12-21 10:00:00,11.52,11.58,11.47,11.54,294800.0,10.0227,10.0749,9.9792,10.0401,294800.0
2009-12-21 10:10:00,11.54,11.56,11.48,11.54,248400.0,10.0401,10.0575,9.9879,10.0401,248400.0
2009-12-21 10:20:00,11.53,11.54,11.44,11.48,266600.0,10.0314,10.0401,9.9531,9.9879,266600.0
2009-12-21 10:30:00,11.47,11.51,11.45,11.47,268800.0,9.9792,10.014,9.9618,9.9792,268800.0
2009-12-21 10:40:00,11.48,11.49,11.43,11.46,167500.0,9.9879,9.9966,9.9444,9.9705,167500.0
2009-12-21 10:50:00,11.45,11.48,11.42,11.48,137800.0,9.9618,9.9879,9.9357,9.9879,137800.0
2009-12-21 11:00:00,11.48,11.51,11.43,11.46,168200.0,9.9879,10.014,9.9444,9.9705,168200.0
2009-12-21 11:10:00,11.46,11.46,11.45,11.45,108000.0,9.9705,9.9705,9.9618,9.9618,108000.0
2009-12-21 11:20:00,11.46,11.46,11.41,11.44,197800.0,9.9705,9.9705,9.927,9.9531,197800.0
2009-12-21 11:30:00,11.45,11.54,11.44,11.51,247300.0,9.9618,10.0401,9.9531,10.014,247300.0
2009-12-21 11:40:00,11.52,11.55,11.5,11.5,262200.0,10.0227,10.0488,10.0053,10.0053,262200.0
2009-12-21 11:50:00,11.5,11.51,11.49,11.5,73000.0,10.0053,10.014,9.9966,10.0053,73000.0
2009-12-21 12:00:00,11.5,11.51,11.47,11.5,182900.0,10.0053,10.014,9.9792,10.0053,182900.0
2009-12-21 12:10:00,11.5,11.5,11.49,11.5,58700.0,10.0053,10.0053,9.9966,10.0053,58700.0
2009-12-21 12:20:00,11.49,11.51,11.49,11.5,190300.0,9.9966,10.014,9.9966,10.0053,190300.0
2009-12-21 12:30:00,11.49,11.5,11.49,11.49,50900.0,9.9966,10.0053,9.9966,9.9966,50900.0
2009-12-21 12:40:00,11.49,11.53,11.49,11.51,140400.0,9.9966,10.0314,9.9966,10.014,140400.0
2009-12-21 12:50:00,11.52,11.56,11.51,11.54,149600.0,10.0227,10.0575,10.014,10.0401,149600.0
2009-12-21 13:00:00,11.54,11.62,11.54,11.6,350800.0,10.0401,10.1097,10.0401,10.0923,350800.0
2009-12-21 13:10:00,11.61,11.66,11.61,11.63,460100.0,10.101,10.1445,10.101,10.1184,460100.0
2009-12-21 13:20:00,11.64,11.64,11.58,11.58,259400.0,10.1271,10.1271,10.0749,10.0749,259400.0
2009-12-21 13:30:00,11.59,11.61,11.58,11.6,112000.0,10.0836,10.101,10.0749,10.0923,112000.0
2009-12-21 13:40:00,11.6,11.61,11.59,11.6,130200.0,10.0923,10.101,10.0836,10.0923,130200.0
2009-12-21 13:50:00,11.6,11.62,11.59,11.61,156600.0,10.0923,10.1097,10.0836,10.101,156600.0
2009-12-21 14:00:00,11.61,11.62,11.57,11.58,334100.0,10.101,10.1097,10.0662,10.0749,334100.0
2009-12-21 14:10:00,11.58,11.59,11.54,11.56,265100.0,10.0749,10.0836,10.0401,10.0575,265100.0
2009-12-21 14:20:00,11.57,11.59,11.55,11.57,289500.0,10.0662,10.0836,10.0488,10.0662,289500.0
2009-12-21 14:30:00,11.56,11.56,11.48,11.48,368900.0,10.0575,10.0575,9.9879,9.9879,368900.0
2009-12-21 14:40:00,11.48,11.49,11.43,11.44,402100.0,9.9879,9.9966,9.9444,9.9531,402100.0
2009-12-21 14:50:00,11.44,11.47,11.43,11.45,306000.0,9.9531,9.9792,9.9444,9.9618,306000.0
2009-12-21 15:00:00,11.45,11.46,11.38,11.41,532300.0,9.9618,9.9705,9.9009,9.927,532300.0
2009-12-21 15:10:00,11.41,11.46,11.41,11.44,315400.0,9.927,9.9705,9.927,9.9531,315400.0
2009-12-21 15:20:00,11.45,11.47,11.44,11.46,162000.0,9.9618,9.9792,9.9531,9.9705,162000.0
2009-12-21 15:30:00,11.47,11.5,11.46,11.48,285400.0,9.9792,10.0053,9.9705,9.9879,285400.0
2009-12-21 15:40:00,11.48,11.49,11.42,11.43,483700.0,9.9879,9.9966,9.9357,9.9444,483700.0
2009-12-21 15:50:00,11.43,11.46,11.39,11.4,1240900.0,9.9444,9.9705,9.9096,9.9183,1240900.0
2009-12-22 09:30:00,11.57,11.67,11.5,11.65,823300.0,10.0662,10.1532,10.0053,10.1358,823300.0
2009-12-22 09:40:00,11.66,11.95,11.65,11.94,1125700.0,10.1445,10.3968,10.1358,10.3881,1125700.0
2009-12-22 09:50:00,11.94,12.01,11.82,11.94,1349000.0,10.3881,10.449,10.2837,10.3881,1349000.0
2009-12-22 10:00:00,11.95,12.05,11.91,12.05,894200.0,10.3968,10.4838,10.362,10.4838,894200.0
2009-12-22 10:10:00,12.04,12.08,11.93,12.02,673600.0,10.4751,10.5099,10.3794,10.4577,673600.0
2009-12-22 10:20:00,12.02,12.08,11.97,11.99,663800.0,10.4577,10.5099,10.4142,10.4316,663800.0
2009-12-22 10:30:00,11.99,11.99,11.92,11.95,739700.0,10.4316,10.4316,10.3707,10.3968,739700.0
2009-12-22 10:40:00,11.94,11.96,11.88,11.9,640600.0,10.3881,10.4055,10.3359,10.3533,640600.0
2009-12-22 10:50:00,11.89,11.92,11.87,11.88,641800.0,10.3446,10.3707,10.3272,10.3359,641800.0
2009-12-22 11:00:00,11.88,11.88,11.8,11.87,478600.0,10.3359,10.3359,10.2663,10.3272,478600.0
2009-12-22 11:10:00,11.86,11.87,11.86,11.87,87300.0,10.3185,10.3272,10.3185,10.3272,87300.0
2009-12-22 11:20:00,11.86,11.86,11.73,11.73,482300.0,10.3185,10.3185,10.2054,10.2054,482300.0
2009-12-22 11:30:00,11.73,11.8,11.71,11.8,385900.0,10.2054,10.2663,10.188,10.2663,385900.0
2009-12-22 11:40:00,11.8,11.83,11.77,11.79,438800.0,10.2663,10.2924,10.2402,10.2576,438800.0
2009-12-22 11:50:00,11.79,11.87,11.79,11.85,265000.0,10.2576,10.3272,10.2576,10.3098,265000.0
2009-12-22 12:00:00,11.86,11.86,11.78,11.79,267900.0,10.3185,10.3185,10.2489,10.2576,267900.0
2009-12-22 12:10:00,11.8,11.81,11.76,11.77,430400.0,10.2663,10.275,10.2315,10.2402,430400.0
2009-12-22 12:20:00,11.78,11.8,11.77,11.8,193300.0,10.2489,10.2663,10.2402,10.2663,193300.0
2009-12-22 12:30:00,11.8,11.82,11.76,11.81,482500.0,10.2663,10.2837,10.2315,10.275,482500.0
2009-12-22 12:40:00,11.81,11.91,11.81,11.9,588900.0,10.275,10.362,10.275,10.3533,588900.0
2009-12-22 12:50:00,11.89,11.92,11.85,11.86,445100.0,10.3446,10.3707,10.3098,10.3185,445100.0
2009-12-22 13:00:00,11.86,11.88,11.81,11.82,655000.0,10.3185,10.3359,10.275,10.2837,655000.0
2009-12-22 13:10:00,11.82,11.86,11.81,11.85,217700.0,10.2837,10.3185,10.275,10.3098,217700.0
2009-12-22 13:20:00,11.85,11.85,11.83,11.83,107900.0,10.3098,10.3098,10.2924,10.2924,107900.0
2009-12-22 13:30:00,11.84,11.84,11.81,11.83,195900.0,10.3011,10.3011,10.275,10.2924,195900.0
2009-12-22 13:40:00,11.84,11.84,11.83,11.84,178800.0,10.3011,10.3011,10.2924,10.3011,178800.0
2009-12-22 13:50:00,11.84,11.84,11.82,11.83,279400.0,10.3011,10.3011,10.2837,10.2924,279400.0
2009-12-22 14:00:00,11.83,11.84,11.82,11.82,131700.0,10.2924,10.3011,10.2837,10.2837,131700.0
2009-12-22 14:10:00,11.83,11.83,11.81,11.82,231300.0,10.2924,10.2924,10.275,10.2837,231300.0
2009-12-22 14:20:00,11.82,11.85,11.81,11.84,295800.0,10.2837,10.3098,10.275,10.3011,295800.0
2009-12-22 14:30:00,11.84,11.85,11.82,11.85,190100.0,10.3011,10.3098,10.2837,10.3098,190100.0
2009-12-22 14:40:00,11.84,11.85,11.83,11.84,192400.0,10.3011,10.3098,10.2924,10.3011,192400.0
2009-12-22 14:50:00,11.84,11.85,11.83,11.85,152500.0,10.3011,10.3098,10.2924,10.3098,152500.0
2009-12-22 15:00:00,11.84,11.85,11.83,11.84,174400.0,10.3011,10.3098,10.2924,10.3011,174400.0
2009-12-22 15:10:00,11.83,11.84,11.82,11.84,206100.0,10.2924,10.3011,10.2837,10.3011,206100.0
2009-12-22 15:20:00,11.84,11.84,11.82,11.83,227700.0,10.3011,10.3011,10.2837,10.2924,227700.0
2009-12-22 15:30:00,11.83,11.84,11.81,11.82,400300.0,10.2924,10.3011,10.275,10.2837,400300.0
2009-12-22 15:40:00,11.82,11.83,11.8,11.8,534400.0,10.2837,10.2924,10.2663,10.2663,534400.0
2009-12-22 15:50:00,11.81,11.81,11.77,11.8,915000.0,10.275,10.275,10.2402,10.2663,915000.0
2009-12-23 09:30:00,11.83,11.96,11.69,11.93,420900.0,10.2924,10.4055,10.1706,10.3794,420900.0
2009-12-23 09:40:00,11.93,11.96,11.76,11.82,496100.0,10.3794,10.4055,10.2315,10.2837,496100.0
2009-12-23 09:50:00,11.82,11.86,11.72,11.76,408600.0,10.2837,10.3185,10.1967,10.2315,408600.0
2009-12-23 10:00:00,11.75,11.77,11.63,11.67,484300.0,10.2228,10.2402,10.1184,10.1532,484300.0
2009-12-23 10:10:00,11.66,11.71,11.6,11.61,407300.0,10.1445,10.188,10.0923,10.101,407300.0
2009-12-23 10:20:00,11.61,11.62,11.5,11.51,459100.0,10.101,10.1097,10.0053,10.014,459100.0
2009-12-23 10:30:00,11.51,11.55,11.45,11.5,379300.0,10.014,10.0488,9.9618,10.0053,379300.0
2009-12-23 10:40:00,11.5,11.56,11.48,11.55,264800.0,10.0053,10.0575,9.9879,10.0488,264800.0
2009-12-23 10:50:00,11.55,11.63,11.55,11.61,285000.0,10.0488,10.1184,10.0488,10.101,285000.0
2009-12-23 11:00:00,11.62,11.62,11.55,11.59,272400.0,10.1097,10.1097,10.0488,10.0836,272400.0
2009-12-23 11:10:00,11.6,11.69,11.59,11.67,291300.0,10.0923,10.1706,10.0836,10.1532,291300.0
2009-12-23 11:20:00,11.67,11.73,11.63,11.72,271100.0,10.1532,10.2054,10.1184,10.1967,271100.0
2009-12-23 11:30:00,11.73,11.76,11.72,11.74,139200.0,10.2054,10.2315,10.1967,10.2141,139200.0
2009-12-23 11:40:00,11.74,11.76,11.71,11.73,181500.0,10.2141,10.2315,10.188,10.2054,181500.0
2009-12-23 11:50:00,11.74,11.76,11.73,11.75,64900.0,10.2141,10.2315,10.2054,10.2228,64900.0
2009-12-23 12:00:00,11.75,11.76,11.68,11.68,154500.0,10.2228,10.2315,10.1619,10.1619,154500.0
2009-12-23 12:10:00,11.68,11.71,11.67,11.69,75200.0,10.1619,10.188,10.1532,10.1706,75200.0
2009-12-23 12:20:00,11.7,11.71,11.68,11.69,66600.0,10.1793,10.188,10.1619,10.1706,66600.0
2009-12-23 12:30:00,11.7,11.75,11.69,11.75,48600.0,10.1793,10.2228,10.1706,10.2228,48600.0
2009-12-23 12:40:00,11.75,11.79,11.74,11.78,96600.0,10.2228,10.2576,10.2141,10.2489,96600.0
2009-12-23 12:50:00,11.78,11.82,11.78,11.8,110400.0,10.2489,10.2837,10.2489,10.2663,110400.0
2009-12-23 13:00:00,11.8,11.81,11.77,11.79,98400.0,10.2663,10.275,10.2402,10.2576,98400.0
2009-12-23 13:10:00,11.79,11.84,11.79,11.83,130800.0,10.2576,10.3011,10.2576,10.2924,130800.0
2009-12-23 13:20:00,11.84,11.85,11.82,11.83,182100.0,10.3011,10.3098,10.2837,10.2924,182100.0
2009-12-23 13:30:00,11.83,11.84,11.82,11.84,79400.0,10.2924,10.3011,10.2837,10.3011,79400.0
2009-12-23 13:40:00,11.83,11.85,11.83,11.85,147900.0,10.2924,10.3098,10.2924,10.3098,147900.0
2009-12-23 13:50:00,11.85,11.86,11.81,11.82,236000.0,10.3098,10.3185,10.275,10.2837,236000.0
2009-12-23 14:00:00,11.82,11.82,11.81,11.81,59200.0,10.2837,10.2837,10.275,10.275,59200.0
2009-12-23 14:10:00,11.82,11.82,11.81,11.82,166800.0,10.2837,10.2837,10.275,10.2837,166800.0
2009-12-23 14:20:00,11.81,11.82,11.79,11.8,153800.0,10.275,10.2837,10.2576,10.2663,153800.0
2009-12-23 14:30:00,11.79,11.85,11.79,11.85,96700.0,10.2576,10.3098,10.2576,10.3098,96700.0
2009-12-23 14:40:00,11.85,11.87,11.84,11.86,138500.0,10.3098,10.3272,10.3011,10.3185,138500.0
2009-12-23 14:50:00,11.86,11.87,11.83,11.84,144700.0,10.3185,10.3272,10.2924,10.3011,144700.0
2009-12-23 15:00:00,11.83,11.84,11.8,11.8,109400.0,10.2924,10.3011,10.2663,10.2663,109400.0
2009-12-23 15:10:00,11.81,11.88,11.8,11.85,247800.0,10.275,10.3359,10.2663,10.3098,247800.0
2009-12-23 15:20:00,11.85,11.85,11.81,11.81,174700.0,10.3098,10.3098,10.275,10.275,174700.0
2009-12-23 15:30:00,11.81,11.82,11.78,11.82,356500.0,10.275,10.2837,10.2489,10.2837,356500.0
2009-12-23 15:40:00,11.82,11.84,11.8,11.8,213700.0,10.2837,10.3011,10.2663,10.2663,213700.0
2009-12-23 15:50:00,11.8,11.83,11.78,11.83,429200.0,10.2663,10.2924,10.2489,10.2924,429200.0
2009-12-24 09:30:00,11.86,11.93,11.74,11.79,248100.0,10.3185,10.3794,10.2141,10.2576,248100.0
2009-12-24 09:40:00,11.78,11.86,11.78,11.85,187200.0,10.2489,10.3185,10.2489,10.3098,187200.0
2009-12-24 09:50:00,11.86,11.88,11.82,11.83,259400.0,10.3185,10.3359,10.2837,10.2924,259400.0
2009-12-24 10:00:00,11.83,11.85,11.76,11.76,202500.0,10.2924,10.3098,10.2315,10.2315,202500.0
2009-12-24 10:10:00,11.77,11.79,11.68,11.76,536500.0,10.2402,10.2576,10.1619,10.2315,536500.0
2009-12-24 10:20:00,11.76,11.8,11.71,11.72,191300.0,10.2315,10.2663,10.188,10.1967,191300.0
2009-12-24 10:30:00,11.71,11.72,11.62,11.68,232400.0,10.188,10.1967,10.1097,10.1619,232400.0
2009-12-24 10:40:00,11.68,11.75,11.66,11.72,106800.0,10.1619,10.2228,10.1445,10.1967,106800.0
2009-12-24 10:50:00,11.72,11.77,11.7,11.77,91800.0,10.1967,10.2402,10.1793,10.2402,91800.0
2009-12-24 11:00:00,11.77,11.77,11.66,11.66,77400.0,10.2402,10.2402,10.1445,10.1445,77400.0
2009-12-24 11:10:00,11.66,11.69,11.64,11.65,89300.0,10.1445,10.1706,10.1271,10.1358,89300.0
2009-12-24 11:20:00,11.66,11.69,11.65,11.68,60400.0,10.1445,10.1706,10.1358,10.1619,60400.0
2009-12-24 11:30:00,11.69,11.69,11.64,11.64,97700.0,10.1706,10.1706,10.1271,10.1271,97700.0
2009-12-24 11:40:00,11.64,11.65,11.63,11.63,79800.0,10.1271,10.1358,10.1184,10.1184,79800.0
2009-12-24 11:50:00,11.64,11.65,11.62,11.62,77500.0,10.1271,10.1358,10.1097,10.1097,77500.0
2009-12-24 12:00:00,11.62,11.65,11.62,11.65,67100.0,10.1097,10.1358,10.1097,10.1358,67100.0
2009-12-24 12:10:00,11.65,11.71,11.65,11.71,125600.0,10.1358,10.188,10.1358,10.188,125600.0
2009-12-24 12:20:00,11.71,11.74,11.71,11.74,168100.0,10.188,10.2141,10.188,10.2141,168100.0
2009-12-24 12:30:00,11.73,11.76,11.73,11.76,103600.0,10.2054,10.2315,10.2054,10.2315,103600.0
2009-12-24 12:40:00,11.76,11.8,11.75,11.79,156800.0,10.2315,10.2663,10.2228,10.2576,156800.0
2009-12-24 12:50:00,11.79,11.8,11.76,11.77,239000.0,10.2576,10.2663,10.2315,10.2402,239000.0
2009-12-28 09:30:00,11.44,11.45,11.29,11.37,1591500.0,9.9531,9.9618,9.8226,9.8922,1591500.0
2009-12-28 09:40:00,11.38,11.52,11.34,11.48,847300.0,9.9009,10.0227,9.8661,9.9879,847300.0
2009-12-28 09:50:00,11.48,11.48,11.38,11.45,737600.0,9.9879,9.9879,9.9009,9.9618,737600.0
2009-12-28 10:00:00,11.45,11.52,11.44,11.46,553000.0,9.9618,10.0227,9.9531,9.9705,553000.0
2009-12-28 10:10:00,11.46,11.52,11.4,11.43,427600.0,9.9705,10.0227,9.9183,9.9444,427600.0
2009-12-28 10:20:00,11.43,11.43,11.33,11.41,458000.0,9.9444,9.9444,9.8574,9.927,458000.0
2009-12-28 10:30:00,11.41,11.43,11.36,11.36,211800.0,9.927,9.9444,9.8835,9.8835,211800.0
2009-12-28 10:40:00,11.36,11.37,11.26,11.28,467200.0,9.8835,9.8922,9.7965,9.8139,467200.0
2009-12-28 10:50:00,11.28,11.31,11.24,11.25,666100.0,9.8139,9.84,9.7791,9.7878,666100.0
2009-12-28 11:00:00,11.25,11.3,11.24,11.29,499500.0,9.7878,9.8313,9.7791,9.8226,499500.0
2009-12-28 11:10:00,11.3,11.38,11.3,11.33,289800.0,9.8313,9.9009,9.8313,9.8574,289800.0
2009-12-28 11:20:00,11.33,11.36,11.33,11.35,71600.0,9.8574,9.8835,9.8574,9.8748,71600.0
2009-12-28 11:30:00,11.36,11.36,11.35,11.36,38500.0,9.8835,9.8835,9.8748,9.8835,38500.0
2009-12-28 11:40:00,11.36,11.36,11.35,11.35,60200.0,9.8835,9.8835,9.8748,9.8748,60200.0
2009-12-28 11:50:00,11.35,11.36,11.27,11.29,190700.0,9.8748,9.8835,9.8052,9.8226,190700.0
2009-12-28 12:00:00,11.3,11.3,11.25,11.26,139900.0,9.8313,9.8313,9.7878,9.7965,139900.0
2009-12-28 12:10:00,11.26,11.28,11.22,11.22,196600.0,9.7965,9.8139,9.7617,9.7617,196600.0
2009-12-28 12:20:00,11.22,11.25,11.2,11.24,249400.0,9.7617,9.7878,9.7443,9.7791,249400.0
2009-12-28 12:30:00,11.24,11.25,11.24,11.24,67700.0,9.7791,9.7878,9.7791,9.7791,67700.0
2009-12-28 12:40:00,11.24,11.25,11.23,11.24,129400.0,9.7791,9.7878,9.7704,9.7791,129400.0
2009-12-28 12:50:00,11.25,11.25,11.22,11.23,197400.0,9.7878,9.7878,9.7617,9.7704,197400.0
2009-12-28 13:00:00,11.22,11.23,11.11,11.11,603000.0,9.7617,9.7704,9.666,9.666,603000.0
2009-12-28 13:10:00,11.12,11.17,11.11,11.16,305100.0,9.6747,9.7182,9.666,9.7095,305100.0
2009-12-28 13:20:00,11.15,11.23,11.13,11.23,290500.0,9.7008,9.7704,9.6834,9.7704,290500.0
2009-12-28 13:30:00,11.23,11.25,11.19,11.2,213700.0,9.7704,9.7878,9.7356,9.7443,213700.0
2009-12-28 13:40:00,11.21,11.21,11.18,11.19,85000.0,9.753,9.753,9.7269,9.7356,85000.0
2009-12-28 13:50:00,11.18,11.19,11.14,11.15,233800.0,9.7269,9.7356,9.6921,9.7008,233800.0
2009-12-28 14:00:00,11.15,11.17,11.11,11.14,202100.0,9.7008,9.7182,9.666,9.6921,202100.0
2009-12-28 14:10:00,11.13,11.15,11.11,11.12,159300.0,9.6834,9.7008,9.666,9.6747,159300.0
2009-12-28 14:20:00,11.11,11.13,11.11,11.13,62900.0,9.666,9.6834,9.666,9.6834,62900.0
2009-12-28 14:30:00,11.13,11.23,11.12,11.22,313300.0,9.6834,9.7704,9.6747,9.7617,313300.0
2009-12-28 14:40:00,11.22,11.23,11.19,11.2,168000.0,9.7617,9.7704,9.7356,9.7443,168000.0
2009-12-28 14:50:00,11.19,11.24,11.19,11.22,182900.0,9.7356,9.7791,9.7356,9.7617,182900.0
2009-12-28 15:00:00,11.23,11.31,11.22,11.31,421600.0,9.7704,9.84,9.7617,9.84,421600.0
2009-12-28 15:10:00,11.31,11.32,11.3,11.31,186000.0,9.84,9.8487,9.8313,9.84,186000.0
2009-12-28 15:20:00,11.32,11.32,11.23,11.23,368400.0,9.8487,9.8487,9.7704,9.7704,368400.0
2009-12-28 15:30:00,11.23,11.26,11.19,11.2,366700.0,9.7704,9.7965,9.7356,9.7443,366700.0
2009-12-28 15:40:00,11.2,11.27,11.2,11.27,360000.0,9.7443,9.8052,9.7443,9.8052,360000.0
2009-12-28 15:50:00,11.26,11.32,11.26,11.31,676400.0,9.7965,9.8487,9.7965,9.84,676400.0
2009-12-29 09:30:00,11.15,11.39,11.12,11.16,870500.0,9.7008,9.9096,9.6747,9.7095,870500.0
2009-12-29 09:40:00,11.16,11.2,11.03,11.11,565200.0,9.7095,9.7443,9.5964,9.666,565200.0
2009-12-29 09:50:00,11.11,11.16,11.1,11.13,211600.0,9.666,9.7095,9.6573,9.6834,211600.0
2009-12-29 10:00:00,11.14,11.2,11.13,11.18,321600.0,9.6921,9.7443,9.6834,9.7269,321600.0
2009-12-29 10:10:00,11.19,11.25,11.19,11.23,226800.0,9.7356,9.7878,9.7356,9.7704,226800.0
2009-12-29 10:20:00,11.23,11.27,11.19,11.2,233100.0,9.7704,9.8052,9.7356,9.7443,233100.0
2009-12-29 10:30:00,11.2,11.2,11.1,11.12,402600.0,9.7443,9.7443,9.6573,9.6747,402600.0
2009-12-29 10:40:00,11.12,11.14,11.11,11.13,242000.0,9.6747,9.6921,9.666,9.6834,242000.0
2009-12-29 10:50:00,11.14,11.22,11.13,11.2,239300.0,9.6921,9.7617,9.6834,9.7443,239300.0
2009-12-29 11:00:00,11.2,11.2,11.13,11.13,124800.0,9.7443,9.7443,9.6834,9.6834,124800.0
2009-12-29 11:10:00,11.13,11.17,11.12,11.13,143300.0,9.6834,9.7182,9.6747,9.6834,143300.0
2009-12-29 11:20:00,11.13,11.18,11.13,11.14,169800.0,9.6834,9.7269,9.6834,9.6921,169800.0
2009-12-29 11:30:00,11.14,11.18,11.14,11.17,147100.0,9.6921,9.7269,9.6921,9.7182,147100.0
2009-12-29 11:40:00,11.17,11.18,11.14,11.17,85200.0,9.7182,9.7269,9.6921,9.7182,85200.0
2009-12-29 11:50:00,11.16,11.18,11.16,11.18,187900.0,9.7095,9.7269,9.7095,9.7269,187900.0
2009-12-29 12:00:00,11.18,11.25,11.17,11.22,208500.0,9.7269,9.7878,9.7182,9.7617,208500.0
2009-12-29 12:10:00,11.22,11.26,11.21,11.23,201800.0,9.7617,9.7965,9.753,9.7704,201800.0
2009-12-29 12:20:00,11.22,11.27,11.21,11.24,186700.0,9.7617,9.8052,9.753,9.7791,186700.0
2009-12-29 12:30:00,11.24,11.25,11.23,11.24,137500.0,9.7791,9.7878,9.7704,9.7791,137500.0
2009-12-29 12:40:00,11.24,11.28,11.24,11.27,89400.0,9.7791,9.8139,9.7791,9.8052,89400.0
2009-12-29 12:50:00,11.27,11.27,11.21,11.21,111700.0,9.8052,9.8052,9.753,9.753,111700.0
2009-12-29 13:00:00,11.22,11.27,11.21,11.24,113800.0,9.7617,9.8052,9.753,9.7791,113800.0
2009-12-29 13:10:00,11.24,11.25,11.22,11.24,77800.0,9.7791,9.7878,9.7617,9.7791,77800.0
2009-12-29 13:20:00,11.24,11.27,11.24,11.24,110000.0,9.7791,9.8052,9.7791,9.7791,110000.0
2009-12-29 13:30:00,11.24,11.28,11.24,11.28,71700.0,9.7791,9.8139,9.7791,9.8139,71700.0
2009-12-29 13:40:00,11.28,11.28,11.25,11.26,120600.0,9.8139,9.8139,9.7878,9.7965,120600.0
2009-12-29 13:50:00,11.26,11.27,11.23,11.25,111100.0,9.7965,9.8052,9.7704,9.7878,111100.0
2009-12-29 14:00:00,11.26,11.28,11.25,11.26,193000.0,9.7965,9.8139,9.7878,9.7965,193000.0
2009-12-29 14:10:00,11.26,11.27,11.25,11.25,43000.0,9.7965,9.8052,9.7878,9.7878,43000.0
2009-12-29 14:20:00,11.25,11.29,11.25,11.29,61300.0,9.7878,9.8226,9.7878,9.8226,61300.0
2009-12-29 14:30:00,11.29,11.3,11.28,11.3,66400.0,9.8226,9.8313,9.8139,9.8313,66400.0
2009-12-29 14:40:00,11.3,11.34,11.29,11.31,269200.0,9.8313,9.8661,9.8226,9.84,269200.0
2009-12-29 14:50:00,11.31,11.31,11.25,11.25,211100.0,9.84,9.84,9.7878,9.7878,211100.0
2009-12-29 15:00:00,11.25,11.29,11.24,11.26,268900.0,9.7878,9.8226,9.7791,9.7965,268900.0
2009-12-29 15:10:00,11.26,11.3,11.24,11.29,141100.0,9.7965,9.8313,9.7791,9.8226,141100.0
2009-12-29 15:20:00,11.29,11.32,11.27,11.3,159900.0,9.8226,9.8487,9.8052,9.8313,159900.0
2009-12-29 15:30:00,11.31,11.31,11.26,11.28,163300.0,9.84,9.84,9.7965,9.8139,163300.0
2009-12-29 15:40:00,11.29,11.31,11.27,11.31,190100.0,9.8226,9.84,9.8052,9.84,190100.0
2009-12-29 15:50:00,11.3,11.33,11.3,11.32,248300.0,9.8313,9.8574,9.8313,9.8487,248300.0
2009-12-30 09:30:00,11.26,11.29,11.05,11.17,639200.0,9.7965,9.8226,9.6138,9.7182,639200.0
2009-12-30 09:40:00,11.19,11.27,11.12,11.17,380600.0,9.7356,9.8052,9.6747,9.7182,380600.0
2009-12-30 09:50:00,11.18,11.19,11.13,11.16,134500.0,9.7269,9.7356,9.6834,9.7095,134500.0
2009-12-30 10:00:00,11.17,11.18,11.1,11.12,235400.0,9.7182,9.7269,9.6573,9.6747,235400.0
2009-12-30 10:10:00,11.11,11.18,11.1,11.16,166000.0,9.666,9.7269,9.6573,9.7095,166000.0
2009-12-30 10:20:00,11.16,11.16,11.12,11.15,93400.0,9.7095,9.7095,9.6747,9.7008,93400.0
2009-12-30 10:30:00,11.15,11.2,11.14,11.14,175300.0,9.7008,9.7443,9.6921,9.6921,175300.0
2009-12-30 10:40:00,11.14,11.19,11.14,11.16,127800.0,9.6921,9.7356,9.6921,9.7095,127800.0
2009-12-30 10:50:00,11.17,11.2,11.16,11.19,108200.0,9.7182,9.7443,9.7095,9.7356,108200.0
2009-12-30 11:00:00,11.2,11.27,11.2,11.26,208300.0,9.7443,9.8052,9.7443,9.7965,208300.0
2009-12-30 11:10:00,11.26,11.31,11.25,11.28,191300.0,9.7965,9.84,9.7878,9.8139,191300.0
2009-12-30 11:20:00,11.3,11.31,11.27,11.3,280500.0,9.8313,9.84,9.8052,9.8313,280500.0
2009-12-30 11:30:00,11.3,11.32,11.29,11.29,218600.0,9.8313,9.8487,9.8226,9.8226,218600.0
2009-12-30 11:40:00,11.3,11.36,11.29,11.34,288900.0,9.8313,9.8835,9.8226,9.8661,288900.0
2009-12-30 11:50:00,11.34,11.4,11.34,11.38,353400.0,9.8661,9.9183,9.8661,9.9009,353400.0
2009-12-30 12:00:00,11.38,11.4,11.38,11.38,150000.0,9.9009,9.9183,9.9009,9.9009,150000.0
2009-12-30 12:10:00,11.39,11.39,11.36,11.37,63500.0,9.9096,9.9096,9.8835,9.8922,63500.0
2009-12-30 12:20:00,11.37,11.39,11.35,11.38,95100.0,9.8922,9.9096,9.8748,9.9009,95100.0
2009-12-30 12:30:00,11.39,11.39,11.35,11.37,133300.0,9.9096,9.9096,9.8748,9.8922,133300.0
2009-12-30 12:40:00,11.38,11.39,11.37,11.39,49600.0,9.9009,9.9096,9.8922,9.9096,49600.0
2009-12-30 12:50:00,11.38,11.39,11.34,11.34,132300.0,9.9009,9.9096,9.8661,9.8661,132300.0
2009-12-30 13:00:00,11.35,11.37,11.34,11.35,83300.0,9.8748,9.8922,9.8661,9.8748,83300.0
2009-12-30 13:10:00,11.35,11.36,11.31,11.33,190400.0,9.8748,9.8835,9.84,9.8574,190400.0
2009-12-30 13:20:00,11.33,11.35,11.31,11.35,174100.0,9.8574,9.8748,9.84,9.8748,174100.0
2009-12-30 13:30:00,11.35,11.35,11.3,11.3,164900.0,9.8748,9.8748,9.8313,9.8313,164900.0
2009-12-30 13:40:00,11.31,11.32,11.28,11.29,99300.0,9.84,9.8487,9.8139,9.8226,99300.0
2009-12-30 13:50:00,11.28,11.31,11.24,11.25,235000.0,9.8139,9.84,9.7791,9.7878,235000.0
2009-12-30 14:00:00,11.26,11.31,11.26,11.3,102600.0,9.7965,9.84,9.7965,9.8313,102600.0
2009-12-30 14:10:00,11.29,11.3,11.25,11.25,85300.0,9.8226,9.8313,9.7878,9.7878,85300.0
2009-12-30 14:20:00,11.25,11.29,11.25,11.25,132700.0,9.7878,9.8226,9.7878,9.7878,132700.0
2009-12-30 14:30:00,11.25,11.28,11.25,11.25,178200.0,9.7878,9.8139,9.7878,9.7878,178200.0
2009-12-30 14:40:00,11.25,11.29,11.24,11.28,150700.0,9.7878,9.8226,9.7791,9.8139,150700.0
2009-12-30 14:50:00,11.28,11.29,11.26,11.27,106300.0,9.8139,9.8226,9.7965,9.8052,106300.0
2009-12-30 15:00:00,11.28,11.28,11.22,11.26,189800.0,9.8139,9.8139,9.7617,9.7965,189800.0
2009-12-30 15:10:00,11.25,11.26,11.21,11.22,241100.0,9.7878,9.7965,9.753,9.7617,241100.0
2009-12-30 15:20:00,11.22,11.26,11.22,11.22,263600.0,9.7617,9.7965,9.7617,9.7617,263600.0
2009-12-30 15:30:00,11.22,11.27,11.21,11.24,281700.0,9.7617,9.8052,9.753,9.7791,281700.0
2009-12-30 15:40:00,11.24,11.37,11.23,11.36,719600.0,9.7791,9.8922,9.7704,9.8835,719600.0
2009-12-30 15:50:00,11.35,11.39,11.35,11.36,541100.0,9.8748,9.9096,9.8748,9.8835,541100.0
2009-12-31 09:30:00,11.3,11.4,11.28,11.34,213000.0,9.8313,9.9183,9.8139,9.8661,213000.0
2009-12-31 09:40:00,11.35,11.36,11.29,11.3,102500.0,9.8748,9.8835,9.8226,9.8313,102500.0
2009-12-31 09:50:00,11.31,11.39,11.29,11.34,111600.0,9.84,9.9096,9.8226,9.8661,111600.0
2009-12-31 10:00:00,11.35,11.35,11.27,11.35,154100.0,9.8748,9.8748,9.8052,9.8748,154100.0
2009-12-31 10:10:00,11.35,11.35,11.27,11.28,160800.0,9.8748,9.8748,9.8052,9.8139,160800.0
2009-12-31 10:20:00,11.29,11.34,11.26,11.26,166800.0,9.8226,9.8661,9.7965,9.7965,166800.0
2009-12-31 10:30:00,11.26,11.26,11.22,11.25,167300.0,9.7965,9.7965,9.7617,9.7878,167300.0
2009-12-31 10:40:00,11.25,11.35,11.24,11.35,165900.0,9.7878,9.8748,9.7791,9.8748,165900.0
2009-12-31 10:50:00,11.34,11.38,11.34,11.37,155000.0,9.8661,9.9009,9.8661,9.8922,155000.0
2009-12-31 11:00:00,11.38,11.4,11.36,11.38,126300.0,9.9009,9.9183,9.8835,9.9009,126300.0
2009-12-31 11:10:00,11.37,11.39,11.35,11.37,114700.0,9.8922,9.9096,9.8748,9.8922,114700.0
2009-12-31 11:20:00,11.37,11.38,11.35,11.36,85000.0,9.8922,9.9009,9.8748,9.8835,85000.0
2009-12-31 11:30:00,11.36,11.37,11.34,11.34,67000.0,9.8835,9.8922,9.8661,9.8661,67000.0
2009-12-31 11:40:00,11.34,11.35,11.32,11.35,57000.0,9.8661,9.8748,9.8487,9.8748,57000.0
2009-12-31 11:50:00,11.35,11.36,11.33,11.35,47900.0,9.8748,9.8835,9.8574,9.8748,47900.0
2009-12-31 12:00:00,11.34,11.37,11.34,11.37,50900.0,9.8661,9.8922,9.8661,9.8922,50900.0
2009-12-31 12:10:00,11.37,11.37,11.34,11.35,37700.0,9.8922,9.8922,9.8661,9.8748,37700.0
2009-12-31 12:20:00,11.34,11.37,11.34,11.35,54400.0,9.8661,9.8922,9.8661,9.8748,54400.0
2009-12-31 12:30:00,11.35,11.36,11.35,11.35,28400.0,9.8748,9.8835,9.8748,9.8748,28400.0
2009-12-31 12:40:00,11.36,11.37,11.35,11.36,48900.0,9.8835,9.8922,9.8748,9.8835,48900.0
2009-12-31 12:50:00,11.37,11.38,11.35,11.37,68000.0,9.8922,9.9009,9.8748,9.8922,68000.0
2009-12-31 13:00:00,11.37,11.38,11.36,11.36,46600.0,9.8922,9.9009,9.8835,9.8835,46600.0
2009-12-31 13:10:00,11.36,11.37,11.35,11.36,29100.0,9.8835,9.8922,9.8748,9.8835,29100.0
2009-12-31 13:20:00,11.36,11.38,11.35,11.38,64900.0,9.8835,9.9009,9.8748,9.9009,64900.0
2009-12-31 13:30:00,11.38,11.4,11.38,11.38,132900.0,9.9009,9.9183,9.9009,9.9009,132900.0
2009-12-31 13:40:00,11.38,11.4,11.38,11.39,2802100.0,9.9009,9.9183,9.9009,9.9096,2802100.0
2009-12-31 13:50:00,11.39,11.42,11.38,11.41,1043400.0,9.9096,9.9357,9.9009,9.927,1043400.0
2009-12-31 14:00:00,11.39,11.4,11.39,11.4,31100.0,9.9096,9.9183,9.9096,9.9183,31100.0
2009-12-31 14:10:00,11.4,11.4,11.39,11.39,28200.0,9.9183,9.9183,9.9096,9.9096,28200.0
2009-12-31 14:20:00,11.39,11.41,11.39,11.41,160000.0,9.9096,9.927,9.9096,9.927,160000.0
2009-12-31 14:30:00,11.42,11.43,11.4,11.41,304000.0,9.9357,9.9444,9.9183,9.927,304000.0
2009-12-31 14:40:00,11.41,11.41,11.38,11.41,97100.0,9.927,9.927,9.9009,9.927,97100.0
2009-12-31 14:50:00,11.41,11.43,11.4,11.41,139200.0,9.927,9.9444,9.9183,9.927,139200.0
2009-12-31 15:00:00,11.41,11.43,11.4,11.42,146800.0,9.927,9.9444,9.9183,9.9357,146800.0
2009-12-31 15:10:00,11.41,11.48,11.4,11.46,142100.0,9.927,9.9879,9.9183,9.9705,142100.0
2009-12-31 15:20:00,11.46,11.48,11.43,11.48,263600.0,9.9705,9.9879,9.9444,9.9879,263600.0
2009-12-31 15:30:00,11.48,11.48,11.44,11.45,173000.0,9.9879,9.9879,9.9531,9.9618,173000.0
2009-12-31 15:40:00,11.45,11.46,11.38,11.39,227500.0,9.9618,9.9705,9.9009,9.9096,227500.0
2009-12-31 15:50:00,11.4,11.42,11.36,11.37,551900.0,9.9183,9.9357,9.8835,9.8922,551900.0
2010-01-04 09:30:00,11.22,11.43,11.1,11.11,1143500.0,9.7617,9.9444,9.6573,9.666,1143500.0
2010-01-04 09:40:00,11.11,11.12,11.05,11.11,1160500.0,9.666,9.6747,9.6138,9.666,1160500.0
2010-01-04 09:50:00,11.1,11.18,11.07,11.07,554300.0,9.6573,9.7269,9.6312,9.6312,554300.0
2010-01-04 10:00:00,11.08,11.16,11.03,11.1,912600.0,9.6399,9.7095,9.5964,9.6573,912600.0
2010-01-04 10:10:00,11.1,11.11,11.07,11.1,311700.0,9.6573,9.666,9.6312,9.6573,311700.0
2010-01-04 10:20:00,11.11,11.14,11.08,11.12,436600.0,9.666,9.6921,9.6399,9.6747,436600.0
2010-01-04 10:30:00,11.12,11.14,11.08,11.08,347400.0,9.6747,9.6921,9.6399,9.6399,347400.0
2010-01-04 10:40:00,11.08,11.09,11.03,11.06,349300.0,9.6399,9.6486,9.5964,9.6225,349300.0
2010-01-04 10:50:00,11.06,11.08,11.04,11.04,276100.0,9.6225,9.6399,9.6051,9.6051,276100.0
2010-01-04 11:00:00,11.05,11.06,11.04,11.05,365300.0,9.6138,9.6225,9.6051,9.6138,365300.0
2010-01-04 11:10:00,11.05,11.05,10.98,11.01,356700.0,9.6138,9.6138,9.5529,9.579,356700.0
2010-01-04 11:20:00,11.01,11.03,10.99,11.02,304500.0,9.579,9.5964,9.5616,9.5877,304500.0
2010-01-04 11:30:00,11.02,11.06,10.96,11.02,588300.0,9.5877,9.6225,9.5355,9.5877,588300.0
2010-01-04 11:40:00,11.01,11.02,10.95,10.95,389500.0,9.579,9.5877,9.5268,9.5268,389500.0
2010-01-04 11:50:00,10.95,11.01,10.95,10.99,283600.0,9.5268,9.579,9.5268,9.5616,283600.0
2010-01-04 12:00:00,10.99,11.01,10.95,10.95,138200.0,9.5616,9.579,9.5268,9.5268,138200.0
2010-01-04 12:10:00,10.95,11.03,10.95,11.03,174200.0,9.5268,9.5964,9.5268,9.5964,174200.0
2010-01-04 12:20:00,11.02,11.1,11.02,11.06,316600.0,9.5877,9.6573,9.5877,9.6225,316600.0
2010-01-04 12:30:00,11.06,11.12,11.06,11.1,218100.0,9.6225,9.6747,9.6225,9.6573,218100.0
2010-01-04 12:40:00,11.1,11.11,11.08,11.09,130800.0,9.6573,9.666,9.6399,9.6486,130800.0
2010-01-04 12:50:00,11.1,11.15,11.08,11.15,213100.0,9.6573,9.7008,9.6399,9.7008,213100.0
2010-01-04 13:00:00,11.15,11.15,11.08,11.13,211700.0,9.7008,9.7008,9.6399,9.6834,211700.0
2010-01-04 13:10:00,11.12,11.17,11.1,11.13,287400.0,9.6747,9.7182,9.6573,9.6834,287400.0
2010-01-04 13:20:00,11.12,11.14,11.1,11.11,148200.0,9.6747,9.6921,9.6573,9.666,148200.0
2010-01-04 13:30:00,11.12,11.13,11.11,11.12,53300.0,9.6747,9.6834,9.666,9.6747,53300.0
2010-01-04 13:40:00,11.11,11.15,11.11,11.15,164500.0,9.666,9.7008,9.666,9.7008,164500.0
2010-01-04 13:50:00,11.15,11.16,11.11,11.13,216900.0,9.7008,9.7095,9.666,9.6834,216900.0
2010-01-04 14:00:00,11.12,11.15,11.12,11.15,78900.0,9.6747,9.7008,9.6747,9.7008,78900.0
2010-01-04 14:10:00,11.14,11.15,11.12,11.12,199700.0,9.6921,9.7008,9.6747,9.6747,199700.0
2010-01-04 14:20:00,11.12,11.13,11.12,11.13,61900.0,9.6747,9.6834,9.6747,9.6834,61900.0
2010-01-04 14:30:00,11.13,11.13,11.11,11.12,155800.0,9.6834,9.6834,9.666,9.6747,155800.0
2010-01-04 14:40:00,11.12,11.15,11.12,11.12,183100.0,9.6747,9.7008,9.6747,9.6747,183100.0
2010-01-04 14:50:00,11.12,11.15,11.12,11.13,209000.0,9.6747,9.7008,9.6747,9.6834,209000.0
2010-01-04 15:00:00,11.13,11.17,11.11,11.11,342400.0,9.6834,9.7182,9.666,9.666,342400.0
2010-01-04 15:10:00,11.12,11.14,11.07,11.12,454400.0,9.6747,9.6921,9.6312,9.6747,454400.0
2010-01-04 15:20:00,11.13,11.14,11.08,11.09,260200.0,9.6834,9.6921,9.6399,9.6486,260200.0
2010-01-04 15:30:00,11.09,11.15,11.09,11.14,202400.0,9.6486,9.7008,9.6486,9.6921,202400.0
2010-01-04 15:40:00,11.15,11.2,11.15,11.2,456800.0,9.7008,9.7443,9.7008,9.7443,456800.0
2010-01-04 15:50:00,11.2,11.22,11.18,11.21,714200.0,9.7443,9.7617,9.7269,9.753,714200.0
2010-01-05 09:30:00,11.32,11.86,11.29,11.83,2095700.0,9.8487,10.3185,9.8226,10.2924,2095700.0
2010-01-05 09:40:00,11.83,12.0,11.81,11.98,1657300.0,10.2924,10.4403,10.275,10.4229,1657300.0
2010-01-05 09:50:00,11.99,12.02,11.84,11.87,1831600.0,10.4316,10.4577,10.3011,10.3272,1831600.0
2010-01-05 10:00:00,11.87,12.03,11.84,12.01,1086700.0,10.3272,10.4664,10.3011,10.449,1086700.0
2010-01-05 10:10:00,12.01,12.1,12.01,12.06,1018300.0,10.449,10.5273,10.449,10.4925,1018300.0
2010-01-05 10:20:00,12.06,12.09,11.96,12.01,897000.0,10.4925,10.5186,10.4055,10.449,897000.0
2010-01-05 10:30:00,12.0,12.08,11.92,12.08,990400.0,10.4403,10.5099,10.3707,10.5099,990400.0
2010-01-05 10:40:00,12.08,12.26,12.07,12.21,1116700.0,10.5099,10.6665,10.5012,10.623,1116700.0
2010-01-05 10:50:00,12.22,12.34,12.21,12.32,1041300.0,10.6317,10.7361,10.623,10.7187,1041300.0
2010-01-05 11:00:00,12.33,12.33,12.18,12.21,803000.0,10.7274,10.7274,10.5969,10.623,803000.0
2010-01-05 11:10:00,12.22,12.24,12.13,12.16,690200.0,10.6317,10.6491,10.5534,10.5795,690200.0
2010-01-05 11:20:00,12.15,12.16,12.02,12.04,868200.0,10.5708,10.5795,10.4577,10.4751,868200.0
2010-01-05 11:30:00,12.04,12.14,12.0,12.12,464600.0,10.4751,10.5621,10.4403,10.5447,464600.0
2010-01-05 11:40:00,12.11,12.12,12.07,12.1,174000.0,10.536,10.5447,10.5012,10.5273,174000.0
2010-01-05 11:50:00,12.1,12.1,12.02,12.04,305700.0,10.5273,10.5273,10.4577,10.4751,305700.0
2010-01-05 12:00:00,12.05,12.09,12.02,12.02,455000.0,10.4838,10.5186,10.4577,10.4577,455000.0
2010-01-05 12:10:00,12.02,12.06,12.0,12.0,269700.0,10.4577,10.4925,10.4403,10.4403,269700.0
2010-01-05 12:20:00,12.0,12.03,11.97,12.0,211100.0,10.4403,10.4664,10.4142,10.4403,211100.0
2010-01-05 12:30:00,12.0,12.0,11.92,11.94,222400.0,10.4403,10.4403,10.3707,10.3881,222400.0
2010-01-05 12:40:00,11.94,12.0,11.92,12.0,216400.0,10.3881,10.4403,10.3707,10.4403,216400.0
2010-01-05 12:50:00,12.0,12.06,12.0,12.06,179000.0,10.4403,10.4925,10.4403,10.4925,179000.0
2010-01-05 13:00:00,12.06,12.06,12.02,12.05,100500.0,10.4925,10.4925,10.4577,10.4838,100500.0
2010-01-05 13:10:00,12.05,12.1,12.04,12.1,182300.0,10.4838,10.5273,10.4751,10.5273,182300.0
2010-01-05 13:20:00,12.1,12.15,12.08,12.12,245200.0,10.5273,10.5708,10.5099,10.5447,245200.0
2010-01-05 13:30:00,12.12,12.16,12.11,12.11,267700.0,10.5447,10.5795,10.536,10.536,267700.0
2010-01-05 13:40:00,12.11,12.13,12.1,12.11,224100.0,10.536,10.5534,10.5273,10.536,224100.0
2010-01-05 13:50:00,12.1,12.13,12.1,12.13,139700.0,10.5273,10.5534,10.5273,10.5534,139700.0
2010-01-05 14:00:00,12.13,12.13,12.08,12.08,420200.0,10.5534,10.5534,10.5099,10.5099,420200.0
2010-01-05 14:10:00,12.08,12.11,11.99,12.0,594600.0,10.5099,10.536,10.4316,10.4403,594600.0
2010-01-05 14:20:00,12.0,12.13,11.99,12.08,490900.0,10.4403,10.5534,10.4316,10.5099,490900.0
2010-01-05 14:30:00,12.09,12.09,12.02,12.02,316100.0,10.5186,10.5186,10.4577,10.4577,316100.0
2010-01-05 14:40:00,12.02,12.06,12.01,12.03,462800.0,10.4577,10.4925,10.449,10.4664,462800.0
2010-01-05 14:50:00,12.04,12.07,12.0,12.01,845000.0,10.4751,10.5012,10.4403,10.449,845000.0
2010-01-05 15:00:00,12.01,12.04,11.98,12.01,458600.0,10.449,10.4751,10.4229,10.449,458600.0
2010-01-05 15:10:00,12.01,12.04,12.01,12.02,380000.0,10.449,10.4751,10.449,10.4577,380000.0
2010-01-05 15:20:00,12.03,12.06,12.02,12.03,378000.0,10.4664,10.4925,10.4577,10.4664,378000.0
2010-01-05 15:30:00,12.03,12.1,12.02,12.1,445100.0,10.4664,10.5273,10.4577,10.5273,445100.0
2010-01-05 15:40:00,12.1,12.13,12.08,12.12,941100.0,10.5273,10.5534,10.5099,10.5447,941100.0
2010-01-05 15:50:00,12.12,12.15,12.11,12.13,1196700.0,10.5447,10.5708,10.536,10.5534,1196700.0
2010-01-06 09:30:00,11.99,11.99,11.85,11.94,631900.0,10.4316,10.4316,10.3098,10.3881,631900.0
2010-01-06 09:40:00,11.94,12.23,11.94,12.14,1042200.0,10.3881,10.6404,10.3881,10.5621,1042200.0
2010-01-06 09:50:00,12.12,12.2,12.07,12.15,475400.0,10.5447,10.6143,10.5012,10.5708,475400.0
2010-01-06 10:00:00,12.14,12.23,12.11,12.19,554300.0,10.5621,10.6404,10.536,10.6056,554300.0
2010-01-06 10:10:00,12.18,12.24,12.14,12.2,257900.0,10.5969,10.6491,10.5621,10.6143,257900.0
2010-01-06 10:20:00,12.2,12.22,12.11,12.11,366200.0,10.6143,10.6317,10.536,10.536,366200.0
2010-01-06 10:30:00,12.11,12.23,12.11,12.23,344400.0,10.536,10.6404,10.536,10.6404,344400.0
2010-01-06 10:40:00,12.23,12.24,12.18,12.21,381900.0,10.6404,10.6491,10.5969,10.623,381900.0
2010-01-06 10:50:00,12.21,12.24,12.2,12.22,394400.0,10.623,10.6491,10.6143,10.6317,394400.0
2010-01-06 11:00:00,12.2,12.23,12.19,12.21,278900.0,10.6143,10.6404,10.6056,10.623,278900.0
2010-01-06 11:10:00,12.21,12.23,12.1,12.13,279300.0,10.623,10.6404,10.5273,10.5534,279300.0
2010-01-06 11:20:00,12.12,12.13,12.01,12.05,333000.0,10.5447,10.5534,10.449,10.4838,333000.0
2010-01-06 11:30:00,12.05,12.09,12.0,12.05,209400.0,10.4838,10.5186,10.4403,10.4838,209400.0
2010-01-06 11:40:00,12.04,12.06,12.0,12.01,78300.0,10.4751,10.4925,10.4403,10.449,78300.0
2010-01-06 11:50:00,12.01,12.02,11.97,12.0,199500.0,10.449,10.4577,10.4142,10.4403,199500.0
2010-01-06 12:00:00,12.01,12.01,11.89,11.89,369000.0,10.449,10.449,10.3446,10.3446,369000.0
2010-01-06 12:10:00,11.89,11.91,11.85,11.89,357000.0,10.3446,10.362,10.3098,10.3446,357000.0
2010-01-06 12:20:00,11.89,11.91,11.87,11.9,304900.0,10.3446,10.362,10.3272,10.3533,304900.0
2010-01-06 12:30:00,11.9,11.95,11.89,11.94,395800.0,10.3533,10.3968,10.3446,10.3881,395800.0
2010-01-06 12:40:00,11.94,11.95,11.9,11.94,163000.0,10.3881,10.3968,10.3533,10.3881,163000.0
2010-01-06 12:50:00,11.95,11.98,11.91,11.92,272600.0,10.3968,10.4229,10.362,10.3707,272600.0
2010-01-06 13:00:00,11.93,11.95,11.89,11.89,130300.0,10.3794,10.3968,10.3446,10.3446,130300.0
2010-01-06 13:10:00,11.9,11.93,11.88,11.9,214900.0,10.3533,10.3794,10.3359,10.3533,214900.0
2010-01-06 13:20:00,11.91,12.0,11.9,11.98,197300.0,10.362,10.4403,10.3533,10.4229,197300.0
2010-01-06 13:30:00,11.99,11.99,11.95,11.96,97700.0,10.4316,10.4316,10.3968,10.4055,97700.0
2010-01-06 13:40:00,11.96,12.02,11.95,12.01,288800.0,10.4055,10.4577,10.3968,10.449,288800.0
2010-01-06 13:50:00,12.0,12.02,11.94,12.02,385200.0,10.4403,10.4577,10.3881,10.4577,385200.0
2010-01-06 14:00:00,12.02,12.15,12.01,12.15,588200.0,10.4577,10.5708,10.449,10.5708,588200.0
2010-01-06 14:10:00,12.15,12.17,12.05,12.06,345100.0,10.5708,10.5882,10.4838,10.4925,345100.0
2010-01-06 14:20:00,12.07,12.12,12.06,12.11,152700.0,10.5012,10.5447,10.4925,10.536,152700.0
2010-01-06 14:30:00,12.11,12.12,12.06,12.1,482600.0,10.536,10.5447,10.4925,10.5273,482600.0
2010-01-06 14:40:00,12.1,12.12,12.07,12.09,377700.0,10.5273,10.5447,10.5012,10.5186,377700.0
2010-01-06 14:50:00,12.09,12.1,12.02,12.08,496300.0,10.5186,10.5273,10.4577,10.5099,496300.0
2010-01-06 15:00:00,12.08,12.11,12.06,12.06,243400.0,10.5099,10.536,10.4925,10.4925,243400.0
2010-01-06 15:10:00,12.07,12.08,12.03,12.05,361300.0,10.5012,10.5099,10.4664,10.4838,361300.0
2010-01-06 15:20:00,12.05,12.1,12.04,12.09,406900.0,10.4838,10.5273,10.4751,10.5186,406900.0
2010-01-06 15:30:00,12.1,12.17,12.07,12.14,582100.0,10.5273,10.5882,10.5012,10.5621,582100.0
2010-01-06 15:40:00,12.15,12.15,12.08,12.1,612900.0,10.5708,10.5708,10.5099,10.5273,612900.0
2010-01-06 15:50:00,12.1,12.11,12.01,12.1,1134300.0,10.5273,10.536,10.449,10.5273,1134300.0
2010-01-07 09:30:00,12.06,12.45,12.05,12.39,717800.0,10.4925,10.8318,10.4838,10.7796,717800.0
2010-01-07 09:40:00,12.39,12.4,12.27,12.38,601200.0,10.7796,10.7883,10.6752,10.7709,601200.0
2010-01-07 09:50:00,12.37,12.49,12.33,12.45,1141600.0,10.7622,10.8666,10.7274,10.8318,1141600.0
2010-01-07 10:00:00,12.45,12.57,12.43,12.5,1548300.0,10.8318,10.9362,10.8144,10.8753,1548300.0
2010-01-07 10:10:00,12.5,12.62,12.49,12.59,1117900.0,10.8753,10.9797,10.8666,10.9536,1117900.0
2010-01-07 10:20:00,12.59,12.69,12.58,12.67,747100.0,10.9536,11.0406,10.9449,11.0232,747100.0
2010-01-07 10:30:00,12.66,12.75,12.66,12.69,546900.0,11.0145,11.0928,11.0145,11.0406,546900.0
2010-01-07 10:40:00,12.69,12.8,12.67,12.78,850900.0,11.0406,11.1363,11.0232,11.1189,850900.0
2010-01-07 10:50:00,12.78,12.79,12.66,12.67,619000.0,11.1189,11.1276,11.0145,11.0232,619000.0
2010-01-07 11:00:00,12.66,12.86,12.66,12.8,860700.0,11.0145,11.1885,11.0145,11.1363,860700.0
2010-01-07 11:10:00,12.8,12.81,12.71,12.72,407600.0,11.1363,11.145,11.058,11.0667,407600.0
2010-01-07 11:20:00,12.71,12.73,12.5,12.66,818200.0,11.058,11.0754,10.8753,11.0145,818200.0
2010-01-07 11:30:00,12.67,12.73,12.62,12.63,288700.0,11.0232,11.0754,10.9797,10.9884,288700.0
2010-01-07 11:40:00,12.63,12.74,12.61,12.69,330700.0,10.9884,11.0841,10.971,11.0406,330700.0
2010-01-07 11:50:00,12.69,12.75,12.69,12.71,372500.0,11.0406,11.0928,11.0406,11.058,372500.0
2010-01-07 12:00:00,12.71,12.74,12.66,12.68,434300.0,11.058,11.0841,11.0145,11.0319,434300.0
2010-01-07 12:10:00,12.67,12.73,12.64,12.72,264600.0,11.0232,11.0754,10.9971,11.0667,264600.0
2010-01-07 12:20:00,12.73,12.77,12.66,12.74,414700.0,11.0754,11.1102,11.0145,11.0841,414700.0
2010-01-07 12:30:00,12.74,12.83,12.73,12.75,203900.0,11.0841,11.1624,11.0754,11.0928,203900.0
2010-01-07 12:40:00,12.75,12.77,12.71,12.76,125800.0,11.0928,11.1102,11.058,11.1015,125800.0
2010-01-07 12:50:00,12.75,12.77,12.71,12.71,146100.0,11.0928,11.1102,11.058,11.058,146100.0
2010-01-07 13:00:00,12.72,12.74,12.65,12.67,187900.0,11.0667,11.0841,11.0058,11.0232,187900.0
2010-01-07 13:10:00,12.67,12.71,12.66,12.69,115700.0,11.0232,11.058,11.0145,11.0406,115700.0
2010-01-07 13:20:00,12.69,12.69,12.62,12.66,277800.0,11.0406,11.0406,10.9797,11.0145,277800.0
2010-01-07 13:30:00,12.65,12.71,12.65,12.69,209800.0,11.0058,11.058,11.0058,11.0406,209800.0
2010-01-07 13:40:00,12.69,12.72,12.65,12.65,415800.0,11.0406,11.0667,11.0058,11.0058,415800.0
2010-01-07 13:50:00,12.64,12.69,12.64,12.67,323800.0,10.9971,11.0406,10.9971,11.0232,323800.0
2010-01-07 14:00:00,12.67,12.69,12.62,12.64,278200.0,11.0232,11.0406,10.9797,10.9971,278200.0
2010-01-07 14:10:00,12.62,12.64,12.58,12.6,379300.0,10.9797,10.9971,10.9449,10.9623,379300.0
2010-01-07 14:20:00,12.59,12.65,12.59,12.64,310900.0,10.9536,11.0058,10.9536,10.9971,310900.0
2010-01-07 14:30:00,12.64,12.66,12.62,12.64,247600.0,10.9971,11.0145,10.9797,10.9971,247600.0
2010-01-07 14:40:00,12.63,12.73,12.63,12.72,353100.0,10.9884,11.0754,10.9884,11.0667,353100.0
2010-01-07 14:50:00,12.72,12.77,12.71,12.72,273900.0,11.0667,11.1102,11.058,11.0667,273900.0
2010-01-07 15:00:00,12.73,12.73,12.66,12.7,399800.0,11.0754,11.0754,11.0145,11.0493,399800.0
2010-01-07 15:10:00,12.7,12.73,12.68,12.69,200000.0,11.0493,11.0754,11.0319,11.0406,200000.0
2010-01-07 15:20:00,12.7,12.8,12.69,12.79,342000.0,11.0493,11.1363,11.0406,11.1276,342000.0
2010-01-07 15:30:00,12.78,12.85,12.77,12.84,785500.0,11.1189,11.1798,11.1102,11.1711,785500.0
2010-01-07 15:40:00,12.83,12.84,12.76,12.77,496400.0,11.1624,11.1711,11.1015,11.1102,496400.0
2010-01-07 15:50:00,12.76,12.77,12.68,12.7,1443800.0,11.1015,11.1102,11.0319,11.0493,1443800.0
2010-01-08 09:30:00,12.68,12.85,12.5,12.77,525600.0,11.0319,11.1798,10.8753,11.1102,525600.0
2010-01-08 09:40:00,12.78,12.84,12.7,12.79,356900.0,11.1189,11.1711,11.0493,11.1276,356900.0
2010-01-08 09:50:00,12.79,12.79,12.6,12.63,655800.0,11.1276,11.1276,10.9623,10.9884,655800.0
2010-01-08 10:00:00,12.62,12.67,12.56,12.56,592000.0,10.9797,11.0232,10.9275,10.9275,592000.0
2010-01-08 10:10:00,12.56,12.64,12.56,12.59,406800.0,10.9275,10.9971,10.9275,10.9536,406800.0
2010-01-08 10:20:00,12.59,12.59,12.5,12.56,662000.0,10.9536,10.9536,10.8753,10.9275,662000.0
2010-01-08 10:30:00,12.56,12.56,12.47,12.51,342500.0,10.9275,10.9275,10.8492,10.884,342500.0
2010-01-08 10:40:00,12.51,12.54,12.44,12.44,267700.0,10.884,10.9101,10.8231,10.8231,267700.0
2010-01-08 10:50:00,12.44,12.55,12.36,12.55,503800.0,10.8231,10.9188,10.7535,10.9188,503800.0
2010-01-08 11:00:00,12.55,12.59,12.48,12.48,465600.0,10.9188,10.9536,10.8579,10.8579,465600.0
2010-01-08 11:10:00,12.48,12.49,12.43,12.44,436600.0,10.8579,10.8666,10.8144,10.8231,436600.0
2010-01-08 11:20:00,12.44,12.45,12.29,12.31,1615600.0,10.8231,10.8318,10.6926,10.71,1615600.0
2010-01-08 11:30:00,12.32,12.33,12.12,12.17,1224800.0,10.7187,10.7274,10.5447,10.5882,1224800.0
2010-01-08 11:40:00,12.15,12.33,12.15,12.28,1097600.0,10.5708,10.7274,10.5708,10.6839,1097600.0
2010-01-08 11:50:00,12.28,12.28,12.21,12.22,359700.0,10.6839,10.6839,10.623,10.6317,359700.0
2010-01-08 12:00:00,12.21,12.25,12.18,12.23,380100.0,10.623,10.6578,10.5969,10.6404,380100.0
2010-01-08 12:10:00,12.23,12.31,12.2,12.3,296900.0,10.6404,10.71,10.6143,10.7013,296900.0
2010-01-08 12:20:00,12.31,12.35,12.29,12.3,383700.0,10.71,10.7448,10.6926,10.7013,383700.0
2010-01-08 12:30:00,12.31,12.31,12.17,12.2,508600.0,10.71,10.71,10.5882,10.6143,508600.0
2010-01-08 12:40:00,12.2,12.23,12.16,12.17,504100.0,10.6143,10.6404,10.5795,10.5882,504100.0
2010-01-08 12:50:00,12.16,12.18,12.1,12.1,402300.0,10.5795,10.5969,10.5273,10.5273,402300.0
2010-01-08 13:00:00,12.11,12.18,12.09,12.16,520300.0,10.536,10.5969,10.5186,10.5795,520300.0
2010-01-08 13:10:00,12.16,12.18,12.1,12.1,267300.0,10.5795,10.5969,10.5273,10.5273,267300.0
2010-01-08 13:20:00,12.1,12.12,12.08,12.12,310900.0,10.5273,10.5447,10.5099,10.5447,310900.0
2010-01-08 13:30:00,12.12,12.17,12.1,12.12,446000.0,10.5447,10.5882,10.5273,10.5447,446000.0
2010-01-08 13:40:00,12.11,12.12,12.08,12.08,206700.0,10.536,10.5447,10.5099,10.5099,206700.0
2010-01-08 13:50:00,12.08,12.1,12.05,12.05,300600.0,10.5099,10.5273,10.4838,10.4838,300600.0
2010-01-08 14:00:00,12.05,12.11,12.05,12.1,736500.0,10.4838,10.536,10.4838,10.5273,736500.0
2010-01-08 14:10:00,12.1,12.11,12.09,12.1,258700.0,10.5273,10.536,10.5186,10.5273,258700.0
2010-01-08 14:20:00,12.1,12.11,12.09,12.11,413500.0,10.5273,10.536,10.5186,10.536,413500.0
2010-01-08 14:30:00,12.11,12.23,12.1,12.22,1961800.0,10.536,10.6404,10.5273,10.6317,1961800.0
2010-01-08 14:40:00,12.22,12.33,12.2,12.32,549000.0,10.6317,10.7274,10.6143,10.7187,549000.0
2010-01-08 14:50:00,12.32,12.34,12.24,12.29,742000.0,10.7187,10.7361,10.6491,10.6926,742000.0
2010-01-08 15:00:00,12.29,12.3,12.2,12.26,304400.0,10.6926,10.7013,10.6143,10.6665,304400.0
2010-01-08 15:10:00,12.25,12.34,12.25,12.34,312700.0,10.6578,10.7361,10.6578,10.7361,312700.0
2010-01-08 15:20:00,12.34,12.39,12.33,12.35,662100.0,10.7361,10.7796,10.7274,10.7448,662100.0
2010-01-08 15:30:00,12.36,12.4,12.34,12.38,763100.0,10.7535,10.7883,10.7361,10.7709,763100.0
2010-01-08 15:40:00,12.38,12.46,12.33,12.46,1691300.0,10.7709,10.8405,10.7274,10.8405,1691300.0
2010-01-08 15:50:00,12.46,12.5,12.4,12.49,1968800.0,10.8405,10.8753,10.7883,10.8666,1968800.0
2010-01-11 09:30:00,12.34,12.55,12.3,12.38,827800.0,10.7361,10.9188,10.7013,10.7709,827800.0
2010-01-11 09:40:00,12.38,12.38,12.19,12.24,338700.0,10.7709,10.7709,10.6056,10.6491,338700.0
2010-01-11 09:50:00,12.24,12.3,12.13,12.19,597300.0,10.6491,10.7013,10.5534,10.6056,597300.0
2010-01-11 10:00:00,12.19,12.27,12.17,12.19,486800.0,10.6056,10.6752,10.5882,10.6056,486800.0
2010-01-11 10:10:00,12.19,12.38,12.19,12.38,435300.0,10.6056,10.7709,10.6056,10.7709,435300.0
2010-01-11 10:20:00,12.37,12.4,12.27,12.27,274700.0,10.7622,10.7883,10.6752,10.6752,274700.0
2010-01-11 10:30:00,12.27,12.29,12.15,12.2,343200.0,10.6752,10.6926,10.5708,10.6143,343200.0
2010-01-11 10:40:00,12.19,12.26,12.19,12.23,208300.0,10.6056,10.6665,10.6056,10.6404,208300.0
2010-01-11 10:50:00,12.25,12.3,12.24,12.27,253100.0,10.6578,10.7013,10.6491,10.6752,253100.0
2010-01-11 11:00:00,12.27,12.3,12.16,12.18,201900.0,10.6752,10.7013,10.5795,10.5969,201900.0
2010-01-11 11:10:00,12.17,12.23,12.15,12.22,128300.0,10.5882,10.6404,10.5708,10.6317,128300.0
2010-01-11 11:20:00,12.23,12.35,12.23,12.34,299100.0,10.6404,10.7448,10.6404,10.7361,299100.0
2010-01-11 11:30:00,12.34,12.4,12.32,12.35,242900.0,10.7361,10.7883,10.7187,10.7448,242900.0
2010-01-11 11:40:00,12.35,12.39,12.35,12.38,240300.0,10.7448,10.7796,10.7448,10.7709,240300.0
2010-01-11 11:50:00,12.38,12.45,12.38,12.41,283900.0,10.7709,10.8318,10.7709,10.797,283900.0
2010-01-11 12:00:00,12.42,12.44,12.35,12.36,139200.0,10.8057,10.8231,10.7448,10.7535,139200.0
2010-01-11 12:10:00,12.35,12.41,12.35,12.37,371500.0,10.7448,10.797,10.7448,10.7622,371500.0
2010-01-11 12:20:00,12.38,12.39,12.35,12.36,78100.0,10.7709,10.7796,10.7448,10.7535,78100.0
2010-01-11 12:30:00,12.37,12.39,12.35,12.35,67400.0,10.7622,10.7796,10.7448,10.7448,67400.0
2010-01-11 12:40:00,12.35,12.38,12.33,12.36,280800.0,10.7448,10.7709,10.7274,10.7535,280800.0
2010-01-11 12:50:00,12.36,12.42,12.36,12.36,214600.0,10.7535,10.8057,10.7535,10.7535,214600.0
2010-01-11 13:00:00,12.38,12.42,12.36,12.4,104100.0,10.7709,10.8057,10.7535,10.7883,104100.0
2010-01-11 13:10:00,12.4,12.41,12.37,12.37,53600.0,10.7883,10.797,10.7622,10.7622,53600.0
2010-01-11 13:20:00,12.37,12.4,12.36,12.39,72600.0,10.7622,10.7883,10.7535,10.7796,72600.0
2010-01-11 13:30:00,12.38,12.39,12.37,12.38,62700.0,10.7709,10.7796,10.7622,10.7709,62700.0
2010-01-11 13:40:00,12.37,12.48,12.37,12.48,481400.0,10.7622,10.8579,10.7622,10.8579,481400.0
2010-01-11 13:50:00,12.48,12.6,12.47,12.58,692900.0,10.8579,10.9623,10.8492,10.9449,692900.0
2010-01-11 14:00:00,12.57,12.58,12.5,12.53,306400.0,10.9362,10.9449,10.8753,10.9014,306400.0
2010-01-11 14:10:00,12.53,12.57,12.49,12.55,338300.0,10.9014,10.9362,10.8666,10.9188,338300.0
2010-01-11 14:20:00,12.55,12.65,12.55,12.59,297700.0,10.9188,11.0058,10.9188,10.9536,297700.0
2010-01-11 14:30:00,12.58,12.61,12.53,12.53,151700.0,10.9449,10.971,10.9014,10.9014,151700.0
2010-01-11 14:40:00,12.54,12.55,12.5,12.51,458600.0,10.9101,10.9188,10.8753,10.884,458600.0
2010-01-11 14:50:00,12.51,12.57,12.51,12.56,605200.0,10.884,10.9362,10.884,10.9275,605200.0
2010-01-11 15:00:00,12.55,12.63,12.53,12.56,515700.0,10.9188,10.9884,10.9014,10.9275,515700.0
2010-01-11 15:10:00,12.57,12.57,12.54,12.56,198700.0,10.9362,10.9362,10.9101,10.9275,198700.0
2010-01-11 15:20:00,12.56,12.65,12.54,12.64,780400.0,10.9275,11.0058,10.9101,10.9971,780400.0
2010-01-11 15:30:00,12.64,12.75,12.64,12.75,1285500.0,10.9971,11.0928,10.9971,11.0928,1285500.0
2010-01-11 15:40:00,12.74,12.89,12.73,12.83,1585000.0,11.0841,11.2146,11.0754,11.1624,1585000.0
2010-01-11 15:50:00,12.83,12.85,12.75,12.76,1461600.0,11.1624,11.1798,11.0928,11.1015,1461600.0
2010-01-12 09:30:00,12.67,12.67,12.48,12.55,781500.0,11.0232,11.0232,10.8579,10.9188,781500.0
2010-01-12 09:40:00,12.54,12.91,12.5,12.85,1141000.0,10.9101,11.232,10.8753,11.1798,1141000.0
2010-01-12 09:50:00,12.85,12.9,12.75,12.78,473300.0,11.1798,11.2233,11.0928,11.1189,473300.0
2010-01-12 10:00:00,12.78,12.84,12.64,12.7,617400.0,11.1189,11.1711,10.9971,11.0493,617400.0
2010-01-12 10:10:00,12.7,12.73,12.64,12.71,508100.0,11.0493,11.0754,10.9971,11.058,508100.0
2010-01-12 10:20:00,12.71,12.73,12.65,12.67,320900.0,11.058,11.0754,11.0058,11.0232,320900.0
2010-01-12 10:30:00,12.67,12.8,12.67,12.77,373100.0,11.0232,11.1363,11.0232,11.1102,373100.0
2010-01-12 10:40:00,12.77,12.77,12.73,12.73,280500.0,11.1102,11.1102,11.0754,11.0754,280500.0
2010-01-12 10:50:00,12.73,12.74,12.64,12.68,265500.0,11.0754,11.0841,10.9971,11.0319,265500.0
2010-01-12 11:00:00,12.68,12.74,12.63,12.64,334400.0,11.0319,11.0841,10.9884,10.9971,334400.0
2010-01-12 11:10:00,12.64,12.69,12.62,12.69,174600.0,10.9971,11.0406,10.9797,11.0406,174600.0
2010-01-12 11:20:00,12.68,12.69,12.65,12.66,179200.0,11.0319,11.0406,11.0058,11.0145,179200.0
2010-01-12 11:30:00,12.66,12.67,12.57,12.57,324800.0,11.0145,11.0232,10.9362,10.9362,324800.0
2010-01-12 11:40:00,12.57,12.57,12.52,12.55,178900.0,10.9362,10.9362,10.8927,10.9188,178900.0
2010-01-12 11:50:00,12.54,12.55,12.46,12.47,272000.0,10.9101,10.9188,10.8405,10.8492,272000.0
2010-01-12 12:00:00,12.46,12.47,12.35,12.4,584700.0,10.8405,10.8492,10.7448,10.7883,584700.0
2010-01-12 12:10:00,12.39,12.41,12.37,12.38,346900.0,10.7796,10.797,10.7622,10.7709,346900.0
2010-01-12 12:20:00,12.38,12.39,12.32,12.35,261500.0,10.7709,10.7796,10.7187,10.7448,261500.0
2010-01-12 12:30:00,12.35,12.37,12.31,12.31,357800.0,10.7448,10.7622,10.71,10.71,357800.0
2010-01-12 12:40:00,12.32,12.4,12.32,12.37,188500.0,10.7187,10.7883,10.7187,10.7622,188500.0
2010-01-12 12:50:00,12.38,12.4,12.34,12.36,202200.0,10.7709,10.7883,10.7361,10.7535,202200.0
2010-01-12 13:00:00,12.36,12.42,12.35,12.39,172000.0,10.7535,10.8057,10.7448,10.7796,172000.0
2010-01-12 13:10:00,12.4,12.44,12.38,12.4,213000.0,10.7883,10.8231,10.7709,10.7883,213000.0
2010-01-12 13:20:00,12.4,12.42,12.38,12.39,133400.0,10.7883,10.8057,10.7709,10.7796,133400.0
2010-01-12 13:30:00,12.39,12.42,12.39,12.41,192900.0,10.7796,10.8057,10.7796,10.797,192900.0
2010-01-12 13:40:00,12.41,12.44,12.41,12.44,107000.0,10.797,10.8231,10.797,10.8231,107000.0
2010-01-12 13:50:00,12.43,12.57,12.43,12.56,509900.0,10.8144,10.9362,10.8144,10.9275,509900.0
2010-01-12 14:00:00,12.56,12.58,12.52,12.57,314700.0,10.9275,10.9449,10.8927,10.9362,314700.0
2010-01-12 14:10:00,12.57,12.64,12.56,12.62,321100.0,10.9362,10.9971,10.9275,10.9797,321100.0
2010-01-12 14:20:00,12.61,12.62,12.59,12.59,142700.0,10.971,10.9797,10.9536,10.9536,142700.0
2010-01-12 14:30:00,12.59,12.6,12.55,12.57,151200.0,10.9536,10.9623,10.9188,10.9362,151200.0
2010-01-12 14:40:00,12.56,12.57,12.49,12.57,165000.0,10.9275,10.9362,10.8666,10.9362,165000.0
2010-01-12 14:50:00,12.58,12.6,12.5,12.57,191200.0,10.9449,10.9623,10.8753,10.9362,191200.0
2010-01-12 15:00:00,12.57,12.58,12.55,12.56,143500.0,10.9362,10.9449,10.9188,10.9275,143500.0
2010-01-12 15:10:00,12.56,12.6,12.56,12.57,116200.0,10.9275,10.9623,10.9275,10.9362,116200.0
2010-01-12 15:20:00,12.58,12.59,12.57,12.58,155300.0,10.9449,10.9536,10.9362,10.9449,155300.0
2010-01-12 15:30:00,12.59,12.59,12.47,12.47,369800.0,10.9536,10.9536,10.8492,10.8492,369800.0
2010-01-12 15:40:00,12.48,12.55,12.46,12.55,342000.0,10.8579,10.9188,10.8405,10.9188,342000.0
2010-01-12 15:50:00,12.54,12.55,12.5,12.54,568900.0,10.9101,10.9188,10.8753,10.9101,568900.0
2010-01-13 09:30:00,12.53,12.65,12.43,12.59,317200.0,10.9014,11.0058,10.8144,10.9536,317200.0
2010-01-13 09:40:00,12.59,12.64,12.41,12.6,202000.0,10.9536,10.9971,10.797,10.9623,202000.0
2010-01-13 09:50:00,12.44,12.58,12.43,12.57,197000.0,10.8231,10.9449,10.8144,10.9362,197000.0
2010-01-13 10:00:00,12.56,12.58,12.48,12.53,233800.0,10.9275,10.9449,10.8579,10.9014,233800.0
2010-01-13 10:10:00,12.55,12.57,12.46,12.51,149300.0,10.9188,10.9362,10.8405,10.884,149300.0
2010-01-13 10:20:00,12.51,12.52,12.44,12.48,86200.0,10.884,10.8927,10.8231,10.8579,86200.0
2010-01-13 10:30:00,12.5,12.75,12.49,12.74,490500.0,10.8753,11.0928,10.8666,11.0841,490500.0
2010-01-13 10:40:00,12.73,12.78,12.61,12.73,452100.0,11.0754,11.1189,10.971,11.0754,452100.0
2010-01-13 10:50:00,12.73,12.85,12.73,12.79,523800.0,11.0754,11.1798,11.0754,11.1276,523800.0
2010-01-13 11:00:00,12.81,12.88,12.79,12.88,495100.0,11.145,11.2059,11.1276,11.2059,495100.0
2010-01-13 11:10:00,12.87,12.95,12.85,12.93,436600.0,11.1972,11.2668,11.1798,11.2494,436600.0
2010-01-13 11:20:00,12.93,12.96,12.91,12.91,367000.0,11.2494,11.2755,11.232,11.232,367000.0
2010-01-13 11:30:00,12.9,12.93,12.78,12.78,584000.0,11.2233,11.2494,11.1189,11.1189,584000.0
2010-01-13 11:40:00,12.78,12.79,12.68,12.69,390000.0,11.1189,11.1276,11.0319,11.0406,390000.0
2010-01-13 11:50:00,12.69,12.74,12.68,12.69,454100.0,11.0406,11.0841,11.0319,11.0406,454100.0
2010-01-13 12:00:00,12.7,12.76,12.68,12.71,415300.0,11.0493,11.1015,11.0319,11.058,415300.0
2010-01-13 12:10:00,12.71,12.73,12.69,12.73,103300.0,11.058,11.0754,11.0406,11.0754,103300.0
2010-01-13 12:20:00,12.74,12.76,12.71,12.73,286000.0,11.0841,11.1015,11.058,11.0754,286000.0
2010-01-13 12:30:00,12.73,12.75,12.73,12.74,151100.0,11.0754,11.0928,11.0754,11.0841,151100.0
2010-01-13 12:40:00,12.74,12.75,12.7,12.74,264700.0,11.0841,11.0928,11.0493,11.0841,264700.0
2010-01-13 12:50:00,12.74,12.74,12.68,12.69,129800.0,11.0841,11.0841,11.0319,11.0406,129800.0
2010-01-13 13:00:00,12.69,12.69,12.62,12.65,497600.0,11.0406,11.0406,10.9797,11.0058,497600.0
2010-01-13 13:10:00,12.64,12.73,12.63,12.71,431500.0,10.9971,11.0754,10.9884,11.058,431500.0
2010-01-13 13:20:00,12.71,12.81,12.7,12.78,248400.0,11.058,11.145,11.0493,11.1189,248400.0
2010-01-13 13:30:00,12.78,12.79,12.74,12.75,130400.0,11.1189,11.1276,11.0841,11.0928,130400.0
2010-01-13 13:40:00,12.74,12.76,12.73,12.74,110900.0,11.0841,11.1015,11.0754,11.0841,110900.0
2010-01-13 13:50:00,12.75,12.8,12.74,12.78,215600.0,11.0928,11.1363,11.0841,11.1189,215600.0
2010-01-13 14:00:00,12.77,12.83,12.74,12.76,401000.0,11.1102,11.1624,11.0841,11.1015,401000.0
2010-01-13 14:10:00,12.75,12.77,12.72,12.73,279900.0,11.0928,11.1102,11.0667,11.0754,279900.0
2010-01-13 14:20:00,12.73,12.75,12.71,12.72,127300.0,11.0754,11.0928,11.058,11.0667,127300.0
2010-01-13 14:30:00,12.72,12.8,12.72,12.77,247200.0,11.0667,11.1363,11.0667,11.1102,247200.0
2010-01-13 14:40:00,12.78,12.83,12.76,12.81,180100.0,11.1189,11.1624,11.1015,11.145,180100.0
2010-01-13 14:50:00,12.81,12.88,12.8,12.88,209200.0,11.145,11.2059,11.1363,11.2059,209200.0
2010-01-13 15:00:00,12.88,12.88,12.82,12.82,145800.0,11.2059,11.2059,11.1537,11.1537,145800.0
2010-01-13 15:10:00,12.82,12.83,12.8,12.81,122900.0,11.1537,11.1624,11.1363,11.145,122900.0
2010-01-13 15:20:00,12.81,12.81,12.76,12.78,207500.0,11.145,11.145,11.1015,11.1189,207500.0
2010-01-13 15:30:00,12.79,12.85,12.78,12.84,297600.0,11.1276,11.1798,11.1189,11.1711,297600.0
2010-01-13 15:40:00,12.85,12.85,12.82,12.84,210500.0,11.1798,11.1798,11.1537,11.1711,210500.0
2010-01-13 15:50:00,12.84,12.86,12.8,12.82,453800.0,11.1711,11.1885,11.1363,11.1537,453800.0
2010-01-14 09:30:00,12.72,12.85,12.72,12.81,408200.0,11.0667,11.1798,11.0667,11.145,408200.0
2010-01-14 09:40:00,12.81,12.86,12.69,12.77,309100.0,11.145,11.1885,11.0406,11.1102,309100.0
2010-01-14 09:50:00,12.76,12.83,12.72,12.82,130800.0,11.1015,11.1624,11.0667,11.1537,130800.0
2010-01-14 10:00:00,12.82,12.91,12.78,12.84,381000.0,11.1537,11.232,11.1189,11.1711,381000.0
2010-01-14 10:10:00,12.84,12.93,12.84,12.85,211300.0,11.1711,11.2494,11.1711,11.1798,211300.0
2010-01-14 10:20:00,12.87,12.91,12.81,12.82,190100.0,11.1972,11.232,11.145,11.1537,190100.0
2010-01-14 10:30:00,12.8,12.87,12.8,12.86,136100.0,11.1363,11.1972,11.1363,11.1885,136100.0
2010-01-14 10:40:00,12.87,12.94,12.82,12.86,257100.0,11.1972,11.2581,11.1537,11.1885,257100.0
2010-01-14 10:50:00,12.86,12.88,12.8,12.81,63300.0,11.1885,11.2059,11.1363,11.145,63300.0
2010-01-14 11:00:00,12.82,12.84,12.8,12.83,118000.0,11.1537,11.1711,11.1363,11.1624,118000.0
2010-01-14 11:10:00,12.83,12.89,12.82,12.87,125500.0,11.1624,11.2146,11.1537,11.1972,125500.0
2010-01-14 11:20:00,12.87,12.91,12.81,12.89,180500.0,11.1972,11.232,11.145,11.2146,180500.0
2010-01-14 11:30:00,12.88,12.93,12.87,12.9,93900.0,11.2059,11.2494,11.1972,11.2233,93900.0
2010-01-14 11:40:00,12.9,12.94,12.88,12.94,117400.0,11.2233,11.2581,11.2059,11.2581,117400.0
2010-01-14 11:50:00,12.94,12.95,12.92,12.94,182300.0,11.2581,11.2668,11.2407,11.2581,182300.0
2010-01-14 12:00:00,12.94,12.99,12.93,12.98,308000.0,11.2581,11.3016,11.2494,11.2929,308000.0
2010-01-14 12:10:00,12.99,13.0,12.97,12.97,148200.0,11.3016,11.3103,11.2842,11.2842,148200.0
2010-01-14 12:20:00,12.97,12.99,12.95,12.98,111300.0,11.2842,11.3016,11.2668,11.2929,111300.0
2010-01-14 12:30:00,12.98,12.99,12.97,12.98,205100.0,11.2929,11.3016,11.2842,11.2929,205100.0
2010-01-14 12:40:00,12.98,12.98,12.92,12.94,344300.0,11.2929,11.2929,11.2407,11.2581,344300.0
2010-01-14 12:50:00,12.95,12.98,12.94,12.96,195900.0,11.2668,11.2929,11.2581,11.2755,195900.0
2010-01-14 13:00:00,12.96,12.98,12.95,12.97,110100.0,11.2755,11.2929,11.2668,11.2842,110100.0
2010-01-14 13:10:00,12.97,12.97,12.94,12.95,121400.0,11.2842,11.2842,11.2581,11.2668,121400.0
2010-01-14 13:20:00,12.95,12.98,12.94,12.98,269300.0,11.2668,11.2929,11.2581,11.2929,269300.0
2010-01-14 13:30:00,12.97,13.0,12.96,12.99,296900.0,11.2842,11.3103,11.2755,11.3016,296900.0
2010-01-14 13:40:00,12.99,12.99,12.97,12.99,292300.0,11.3016,11.3016,11.2842,11.3016,292300.0
2010-01-14 13:50:00,12.98,13.0,12.98,12.99,125100.0,11.2929,11.3103,11.2929,11.3016,125100.0
2010-01-14 14:00:00,12.98,13.04,12.98,13.04,986500.0,11.2929,11.3451,11.2929,11.3451,986500.0
2010-01-14 14:10:00,13.03,13.1,13.03,13.09,339500.0,11.3364,11.3973,11.3364,11.3886,339500.0
2010-01-14 14:20:00,13.1,13.12,13.06,13.08,212600.0,11.3973,11.4147,11.3625,11.3799,212600.0
2010-01-14 14:30:00,13.08,13.15,13.08,13.15,128100.0,11.3799,11.4408,11.3799,11.4408,128100.0
2010-01-14 14:40:00,13.14,13.15,13.1,13.11,171600.0,11.4321,11.4408,11.3973,11.406,171600.0
2010-01-14 14:50:00,13.11,13.14,13.06,13.12,237000.0,11.406,11.4321,11.3625,11.4147,237000.0
2010-01-14 15:00:00,13.12,13.15,13.11,13.13,281300.0,11.4147,11.4408,11.406,11.4234,281300.0
2010-01-14 15:10:00,13.13,13.17,13.12,13.15,433900.0,11.4234,11.4582,11.4147,11.4408,433900.0
2010-01-14 15:20:00,13.15,13.2,13.13,13.2,320000.0,11.4408,11.4843,11.4234,11.4843,320000.0
2010-01-14 15:30:00,13.19,13.29,13.16,13.28,1050100.0,11.4756,11.5626,11.4495,11.5539,1050100.0
2010-01-14 15:40:00,13.28,13.31,13.21,13.25,1509800.0,11.5539,11.58,11.493,11.5278,1509800.0
2010-01-14 15:50:00,13.26,13.27,13.17,13.19,735400.0,11.5365,11.5452,11.4582,11.4756,735400.0
2010-01-15 09:30:00,13.18,13.33,13.08,13.09,450000.0,11.4669,11.5974,11.3799,11.3886,450000.0
2010-01-15 09:40:00,13.09,13.25,13.02,13.12,308300.0,11.3886,11.5278,11.3277,11.4147,308300.0
2010-01-15 09:50:00,13.12,13.15,12.84,12.91,647100.0,11.4147,11.4408,11.1711,11.232,647100.0
2010-01-15 10:00:00,12.9,12.93,12.78,12.84,597100.0,11.2233,11.2494,11.1189,11.1711,597100.0
2010-01-15 10:10:00,12.83,12.96,12.8,12.94,377600.0,11.1624,11.2755,11.1363,11.2581,377600.0
2010-01-15 10:20:00,12.94,12.98,12.84,12.87,243600.0,11.2581,11.2929,11.1711,11.1972,243600.0
2010-01-15 10:30:00,12.87,12.94,12.84,12.88,274300.0,11.1972,11.2581,11.1711,11.2059,274300.0
2010-01-15 10:40:00,12.87,12.93,12.83,12.89,195500.0,11.1972,11.2494,11.1624,11.2146,195500.0
2010-01-15 10:50:00,12.89,12.94,12.85,12.9,178300.0,11.2146,11.2581,11.1798,11.2233,178300.0
2010-01-15 11:00:00,12.9,12.95,12.86,12.88,159500.0,11.2233,11.2668,11.1885,11.2059,159500.0
2010-01-15 11:10:00,12.89,12.9,12.86,12.86,120800.0,11.2146,11.2233,11.1885,11.1885,120800.0
2010-01-15 11:20:00,12.87,12.92,12.83,12.89,140200.0,11.1972,11.2407,11.1624,11.2146,140200.0
2010-01-15 11:30:00,12.9,12.92,12.89,12.9,173900.0,11.2233,11.2407,11.2146,11.2233,173900.0
2010-01-15 11:40:00,12.9,12.91,12.85,12.86,118000.0,11.2233,11.232,11.1798,11.1885,118000.0
2010-01-15 11:50:00,12.85,12.86,12.8,12.8,268400.0,11.1798,11.1885,11.1363,11.1363,268400.0
2010-01-15 12:00:00,12.8,12.84,12.8,12.84,104900.0,11.1363,11.1711,11.1363,11.1711,104900.0
2010-01-15 12:10:00,12.84,12.85,12.78,12.8,146300.0,11.1711,11.1798,11.1189,11.1363,146300.0
2010-01-15 12:20:00,12.79,12.81,12.76,12.8,287400.0,11.1276,11.145,11.1015,11.1363,287400.0
2010-01-15 12:30:00,12.79,12.85,12.78,12.8,165900.0,11.1276,11.1798,11.1189,11.1363,165900.0
2010-01-15 12:40:00,12.81,12.82,12.77,12.82,132700.0,11.145,11.1537,11.1102,11.1537,132700.0
2010-01-15 12:50:00,12.82,12.84,12.8,12.83,105700.0,11.1537,11.1711,11.1363,11.1624,105700.0
2010-01-15 13:00:00,12.84,12.85,12.79,12.79,114300.0,11.1711,11.1798,11.1276,11.1276,114300.0
2010-01-15 13:10:00,12.78,12.79,12.76,12.76,167900.0,11.1189,11.1276,11.1015,11.1015,167900.0
2010-01-15 13:20:00,12.76,12.77,12.7,12.72,258400.0,11.1015,11.1102,11.0493,11.0667,258400.0
2010-01-15 13:30:00,12.71,12.72,12.68,12.68,189200.0,11.058,11.0667,11.0319,11.0319,189200.0
2010-01-15 13:40:00,12.69,12.7,12.59,12.66,446000.0,11.0406,11.0493,10.9536,11.0145,446000.0
2010-01-15 13:50:00,12.66,12.7,12.64,12.66,105300.0,11.0145,11.0493,10.9971,11.0145,105300.0
2010-01-15 14:00:00,12.66,12.71,12.66,12.7,181100.0,11.0145,11.058,11.0145,11.0493,181100.0
2010-01-15 14:10:00,12.7,12.71,12.65,12.69,173600.0,11.0493,11.058,11.0058,11.0406,173600.0
2010-01-15 14:20:00,12.69,12.71,12.68,12.71,110600.0,11.0406,11.058,11.0319,11.058,110600.0
2010-01-15 14:30:00,12.7,12.71,12.68,12.7,201200.0,11.0493,11.058,11.0319,11.0493,201200.0
2010-01-15 14:40:00,12.71,12.72,12.64,12.65,277900.0,11.058,11.0667,10.9971,11.0058,277900.0
2010-01-15 14:50:00,12.64,12.7,12.64,12.67,132900.0,10.9971,11.0493,10.9971,11.0232,132900.0
2010-01-15 15:00:00,12.67,12.74,12.67,12.72,152000.0,11.0232,11.0841,11.0232,11.0667,152000.0
2010-01-15 15:10:00,12.72,12.77,12.72,12.75,158700.0,11.0667,11.1102,11.0667,11.0928,158700.0
2010-01-15 15:20:00,12.76,12.76,12.7,12.75,134300.0,11.1015,11.1015,11.0493,11.0928,134300.0
2010-01-15 15:30:00,12.75,12.8,12.74,12.79,246900.0,11.0928,11.1363,11.0841,11.1276,246900.0
2010-01-15 15:40:00,12.79,12.79,12.75,12.76,262500.0,11.1276,11.1276,11.0928,11.1015,262500.0
2010-01-15 15:50:00,12.75,12.77,12.74,12.76,369400.0,11.0928,11.1102,11.0841,11.1015,369400.0
2010-01-19 09:30:00,12.81,13.26,12.79,13.26,586900.0,11.145,11.5365,11.1276,11.5365,586900.0
2010-01-19 09:40:00,13.24,13.29,13.1,13.18,676200.0,11.5191,11.5626,11.3973,11.4669,676200.0
2010-01-19 09:50:00,13.19,13.23,13.04,13.04,529300.0,11.4756,11.5104,11.3451,11.3451,529300.0
2010-01-19 10:00:00,13.04,13.05,12.9,12.92,564600.0,11.3451,11.3538,11.2233,11.2407,564600.0
2010-01-19 10:10:00,12.93,13.09,12.9,13.07,278900.0,11.2494,11.3886,11.2233,11.3712,278900.0
2010-01-19 10:20:00,13.07,13.1,13.02,13.03,252400.0,11.3712,11.3973,11.3277,11.3364,252400.0
2010-01-19 10:30:00,13.03,13.08,13.0,13.03,149100.0,11.3364,11.3799,11.3103,11.3364,149100.0
2010-01-19 10:40:00,13.03,13.09,13.02,13.06,109700.0,11.3364,11.3886,11.3277,11.3625,109700.0
2010-01-19 10:50:00,13.06,13.1,13.05,13.09,176700.0,11.3625,11.3973,11.3538,11.3886,176700.0
2010-01-19 11:00:00,13.09,13.17,13.07,13.14,268500.0,11.3886,11.4582,11.3712,11.4321,268500.0
2010-01-19 11:10:00,13.15,13.16,13.09,13.09,268100.0,11.4408,11.4495,11.3886,11.3886,268100.0
2010-01-19 11:20:00,13.09,13.09,13.04,13.07,251800.0,11.3886,11.3886,11.3451,11.3712,251800.0
2010-01-19 11:30:00,13.07,13.12,13.06,13.1,203200.0,11.3712,11.4147,11.3625,11.3973,203200.0
2010-01-19 11:40:00,13.09,13.12,12.98,12.99,192400.0,11.3886,11.4147,11.2929,11.3016,192400.0
2010-01-19 11:50:00,13.0,13.02,12.99,13.01,207500.0,11.3103,11.3277,11.3016,11.319,207500.0
2010-01-19 12:00:00,13.02,13.09,13.01,13.07,109000.0,11.3277,11.3886,11.319,11.3712,109000.0
2010-01-19 12:10:00,13.08,13.08,13.07,13.07,81600.0,11.3799,11.3799,11.3712,11.3712,81600.0
2010-01-19 12:20:00,13.08,13.1,13.07,13.09,116000.0,11.3799,11.3973,11.3712,11.3886,116000.0
2010-01-19 12:30:00,13.08,13.09,13.08,13.09,32300.0,11.3799,11.3886,11.3799,11.3886,32300.0
2010-01-19 12:40:00,13.08,13.09,13.07,13.07,47200.0,11.3799,11.3886,11.3712,11.3712,47200.0
2010-01-19 12:50:00,13.07,13.08,13.0,13.0,160300.0,11.3712,11.3799,11.3103,11.3103,160300.0
2010-01-19 13:00:00,12.99,13.0,12.89,12.89,357400.0,11.3016,11.3103,11.2146,11.2146,357400.0
2010-01-19 13:10:00,12.9,12.92,12.85,12.85,291500.0,11.2233,11.2407,11.1798,11.1798,291500.0
2010-01-19 13:20:00,12.86,12.86,12.81,12.82,174700.0,11.1885,11.1885,11.145,11.1537,174700.0
2010-01-19 13:30:00,12.82,12.9,12.81,12.88,152400.0,11.1537,11.2233,11.145,11.2059,152400.0
2010-01-19 13:40:00,12.87,12.88,12.83,12.83,198200.0,11.1972,11.2059,11.1624,11.1624,198200.0
2010-01-19 13:50:00,12.83,12.88,12.81,12.88,206300.0,11.1624,11.2059,11.145,11.2059,206300.0
2010-01-19 14:00:00,12.87,12.94,12.86,12.89,155900.0,11.1972,11.2581,11.1885,11.2146,155900.0
2010-01-19 14:10:00,12.9,12.93,12.87,12.92,366100.0,11.2233,11.2494,11.1972,11.2407,366100.0
2010-01-19 14:20:00,12.92,12.96,12.92,12.94,148900.0,11.2407,11.2755,11.2407,11.2581,148900.0
2010-01-19 14:30:00,12.94,12.97,12.94,12.95,136300.0,11.2581,11.2842,11.2581,11.2668,136300.0
2010-01-19 14:40:00,12.96,12.98,12.95,12.97,97600.0,11.2755,11.2929,11.2668,11.2842,97600.0
2010-01-19 14:50:00,12.97,13.0,12.95,12.99,88600.0,11.2842,11.3103,11.2668,11.3016,88600.0
2010-01-19 15:00:00,12.99,12.99,12.95,12.95,81000.0,11.3016,11.3016,11.2668,11.2668,81000.0
2010-01-19 15:10:00,12.95,12.97,12.89,12.89,167700.0,11.2668,11.2842,11.2146,11.2146,167700.0
2010-01-19 15:20:00,12.9,13.0,12.89,12.97,245300.0,11.2233,11.3103,11.2146,11.2842,245300.0
2010-01-19 15:30:00,12.96,12.98,12.9,12.93,379700.0,11.2755,11.2929,11.2233,11.2494,379700.0
2010-01-19 15:40:00,12.94,13.0,12.93,12.99,384100.0,11.2581,11.3103,11.2494,11.3016,384100.0
2010-01-19 15:50:00,13.0,13.03,12.99,13.01,471500.0,11.3103,11.3364,11.3016,11.319,471500.0
2010-01-20 09:30:00,12.97,13.16,12.85,13.11,699600.0,11.2842,11.4495,11.1798,11.406,699600.0
2010-01-20 09:40:00,13.11,13.23,13.04,13.19,590100.0,11.406,11.5104,11.3451,11.4756,590100.0
2010-01-20 09:50:00,13.19,13.23,13.1,13.11,295400.0,11.4756,11.5104,11.3973,11.406,295400.0
2010-01-20 10:00:00,13.11,13.17,12.99,13.09,442400.0,11.406,11.4582,11.3016,11.3886,442400.0
2010-01-20 10:10:00,13.09,13.19,13.07,13.1,257800.0,11.3886,11.4756,11.3712,11.3973,257800.0
2010-01-20 10:20:00,13.1,13.11,13.0,13.04,292100.0,11.3973,11.406,11.3103,11.3451,292100.0
2010-01-20 10:30:00,13.03,13.11,13.02,13.06,235000.0,11.3364,11.406,11.3277,11.3625,235000.0
2010-01-20 10:40:00,13.06,13.1,12.99,13.05,344300.0,11.3625,11.3973,11.3016,11.3538,344300.0
2010-01-20 10:50:00,13.05,13.05,12.93,12.97,425200.0,11.3538,11.3538,11.2494,11.2842,425200.0
2010-01-20 11:00:00,12.96,13.02,12.82,12.83,715500.0,11.2755,11.3277,11.1537,11.1624,715500.0
2010-01-20 11:10:00,12.84,13.01,12.84,13.01,318400.0,11.1711,11.319,11.1711,11.319,318400.0
2010-01-20 11:20:00,13.01,13.01,12.86,12.89,483100.0,11.319,11.319,11.1885,11.2146,483100.0
2010-01-20 11:30:00,12.9,12.93,12.81,12.84,947700.0,11.2233,11.2494,11.145,11.1711,947700.0
2010-01-20 11:40:00,12.83,12.87,12.78,12.85,278600.0,11.1624,11.1972,11.1189,11.1798,278600.0
2010-01-20 11:50:00,12.86,12.88,12.81,12.81,208700.0,11.1885,11.2059,11.145,11.145,208700.0
2010-01-20 12:00:00,12.8,12.81,12.76,12.76,330500.0,11.1363,11.145,11.1015,11.1015,330500.0
2010-01-20 12:10:00,12.76,12.77,12.71,12.71,354000.0,11.1015,11.1102,11.058,11.058,354000.0
2010-01-20 12:20:00,12.72,12.84,12.69,12.83,264700.0,11.0667,11.1711,11.0406,11.1624,264700.0
2010-01-20 12:30:00,12.84,12.9,12.83,12.89,150000.0,11.1711,11.2233,11.1624,11.2146,150000.0
2010-01-20 12:40:00,12.89,12.97,12.87,12.92,302100.0,11.2146,11.2842,11.1972,11.2407,302100.0
2010-01-20 12:50:00,12.93,13.03,12.93,13.03,597100.0,11.2494,11.3364,11.2494,11.3364,597100.0
2010-01-20 13:00:00,13.03,13.09,13.0,13.07,504800.0,11.3364,11.3886,11.3103,11.3712,504800.0
2010-01-20 13:10:00,13.06,13.08,13.02,13.04,234300.0,11.3625,11.3799,11.3277,11.3451,234300.0
2010-01-20 13:20:00,13.04,13.07,13.02,13.06,230900.0,11.3451,11.3712,11.3277,11.3625,230900.0
2010-01-20 13:30:00,13.07,13.17,13.06,13.15,656000.0,11.3712,11.4582,11.3625,11.4408,656000.0
2010-01-20 13:40:00,13.15,13.16,13.09,13.13,367200.0,11.4408,11.4495,11.3886,11.4234,367200.0
2010-01-20 13:50:00,13.13,13.17,13.13,13.16,228400.0,11.4234,11.4582,11.4234,11.4495,228400.0
2010-01-20 14:00:00,13.17,13.21,13.17,13.19,328400.0,11.4582,11.493,11.4582,11.4756,328400.0
2010-01-20 14:10:00,13.19,13.2,13.15,13.19,369100.0,11.4756,11.4843,11.4408,11.4756,369100.0
2010-01-20 14:20:00,13.19,13.25,13.19,13.23,826800.0,11.4756,11.5278,11.4756,11.5104,826800.0
2010-01-20 14:30:00,13.23,13.45,13.21,13.4,1306300.0,11.5104,11.7018,11.493,11.6583,1306300.0
2010-01-20 14:40:00,13.4,13.49,13.38,13.45,1216100.0,11.6583,11.7366,11.6409,11.7018,1216100.0
2010-01-20 14:50:00,13.44,13.49,13.43,13.47,541700.0,11.6931,11.7366,11.6844,11.7192,541700.0
2010-01-20 15:00:00,13.47,13.47,13.39,13.42,620900.0,11.7192,11.7192,11.6496,11.6757,620900.0
2010-01-20 15:10:00,13.42,13.47,13.38,13.4,941200.0,11.6757,11.7192,11.6409,11.6583,941200.0
2010-01-20 15:20:00,13.4,13.46,13.34,13.34,366700.0,11.6583,11.7105,11.6061,11.6061,366700.0
2010-01-20 15:30:00,13.34,13.42,13.3,13.38,950800.0,11.6061,11.6757,11.5713,11.6409,950800.0
2010-01-20 15:40:00,13.38,13.43,13.36,13.41,720900.0,11.6409,11.6844,11.6235,11.667,720900.0
2010-01-20 15:50:00,13.41,13.44,13.36,13.38,883400.0,11.667,11.6931,11.6235,11.6409,883400.0
2010-01-21 09:30:00,13.5,13.69,13.4,13.59,1089400.0,11.7453,11.9106,11.6583,11.8236,1089400.0
2010-01-21 09:40:00,13.59,13.6,13.49,13.53,1379300.0,11.8236,11.8323,11.7366,11.7714,1379300.0
2010-01-21 09:50:00,13.53,13.56,13.43,13.55,650800.0,11.7714,11.7975,11.6844,11.7888,650800.0
2010-01-21 10:00:00,13.55,13.63,13.53,13.55,755900.0,11.7888,11.8584,11.7714,11.7888,755900.0
2010-01-21 10:10:00,13.55,13.65,13.54,13.55,441600.0,11.7888,11.8758,11.7801,11.7888,441600.0
2010-01-21 10:20:00,13.56,13.56,13.47,13.52,1088500.0,11.7975,11.7975,11.7192,11.7627,1088500.0
2010-01-21 10:30:00,13.52,13.66,13.47,13.52,891300.0,11.7627,11.8845,11.7192,11.7627,891300.0
2010-01-21 10:40:00,13.52,13.59,13.5,13.55,836400.0,11.7627,11.8236,11.7453,11.7888,836400.0
2010-01-21 10:50:00,13.55,13.57,13.4,13.44,1515300.0,11.7888,11.8062,11.6583,11.6931,1515300.0
2010-01-21 11:00:00,13.44,13.44,13.2,13.22,1158800.0,11.6931,11.6931,11.4843,11.5017,1158800.0
2010-01-21 11:10:00,13.22,13.35,13.17,13.2,1096200.0,11.5017,11.6148,11.4582,11.4843,1096200.0
2010-01-21 11:20:00,13.2,13.34,13.15,13.33,962700.0,11.4843,11.6061,11.4408,11.5974,962700.0
2010-01-21 11:30:00,13.33,13.43,13.29,13.4,575900.0,11.5974,11.6844,11.5626,11.6583,575900.0
2010-01-21 11:40:00,13.39,13.41,13.3,13.35,637500.0,11.6496,11.667,11.5713,11.6148,637500.0
2010-01-21 11:50:00,13.36,13.37,13.29,13.35,1040100.0,11.6235,11.6322,11.5626,11.6148,1040100.0
2010-01-21 12:00:00,13.35,13.37,13.28,13.28,600000.0,11.6148,11.6322,11.5539,11.5539,600000.0
2010-01-21 12:10:00,13.29,13.32,13.25,13.27,599300.0,11.5626,11.5887,11.5278,11.5452,599300.0
2010-01-21 12:20:00,13.27,13.34,13.27,13.33,575700.0,11.5452,11.6061,11.5452,11.5974,575700.0
2010-01-21 12:30:00,13.34,13.37,13.32,13.35,309600.0,11.6061,11.6322,11.5887,11.6148,309600.0
2010-01-21 12:40:00,13.35,13.4,13.34,13.35,205900.0,11.6148,11.6583,11.6061,11.6148,205900.0
2010-01-21 12:50:00,13.35,13.35,13.27,13.31,268900.0,11.6148,11.6148,11.5452,11.58,268900.0
2010-01-21 13:00:00,13.31,13.35,13.27,13.31,350600.0,11.58,11.6148,11.5452,11.58,350600.0
2010-01-21 13:10:00,13.31,13.34,13.27,13.33,551100.0,11.58,11.6061,11.5452,11.5974,551100.0
2010-01-21 13:20:00,13.33,13.36,13.31,13.36,173400.0,11.5974,11.6235,11.58,11.6235,173400.0
2010-01-21 13:30:00,13.37,13.37,13.34,13.35,258300.0,11.6322,11.6322,11.6061,11.6148,258300.0
2010-01-21 13:40:00,13.35,13.41,13.34,13.39,248300.0,11.6148,11.667,11.6061,11.6496,248300.0
2010-01-21 13:50:00,13.4,13.41,13.37,13.41,114200.0,11.6583,11.667,11.6322,11.667,114200.0
2010-01-21 14:00:00,13.4,13.45,13.39,13.44,195200.0,11.6583,11.7018,11.6496,11.6931,195200.0
2010-01-21 14:10:00,13.44,13.45,13.41,13.42,144000.0,11.6931,11.7018,11.667,11.6757,144000.0
2010-01-21 14:20:00,13.43,13.51,13.41,13.48,235400.0,11.6844,11.754,11.667,11.7279,235400.0
2010-01-21 14:30:00,13.48,13.62,13.46,13.6,433900.0,11.7279,11.8497,11.7105,11.8323,433900.0
2010-01-21 14:40:00,13.59,13.59,13.5,13.54,165300.0,11.8236,11.8236,11.7453,11.7801,165300.0
2010-01-21 14:50:00,13.54,13.6,13.54,13.59,218500.0,11.7801,11.8323,11.7801,11.8236,218500.0
2010-01-21 15:00:00,13.59,13.6,13.48,13.51,663300.0,11.8236,11.8323,11.7279,11.754,663300.0
2010-01-21 15:10:00,13.52,13.57,13.51,13.56,489700.0,11.7627,11.8062,11.754,11.7975,489700.0
2010-01-21 15:20:00,13.55,13.59,13.54,13.55,339900.0,11.7888,11.8236,11.7801,11.7888,339900.0
2010-01-21 15:30:00,13.56,13.57,13.53,13.55,683300.0,11.7975,11.8062,11.7714,11.7888,683300.0
2010-01-21 15:40:00,13.55,13.57,13.52,13.55,1173700.0,11.7888,11.8062,11.7627,11.7888,1173700.0
2010-01-21 15:50:00,13.55,13.56,13.44,13.44,1134900.0,11.7888,11.7975,11.6931,11.6931,1134900.0
2010-01-22 09:30:00,13.31,13.5,13.2,13.3,301500.0,11.58,11.7453,11.4843,11.5713,301500.0
2010-01-22 09:40:00,13.3,13.39,13.21,13.38,388600.0,11.5713,11.6496,11.493,11.6409,388600.0
2010-01-22 09:50:00,13.37,13.42,13.2,13.22,596100.0,11.6322,11.6757,11.4843,11.5017,596100.0
2010-01-22 10:00:00,13.22,13.26,13.11,13.15,606200.0,11.5017,11.5365,11.406,11.4408,606200.0
2010-01-22 10:10:00,13.15,13.25,12.99,12.99,1181000.0,11.4408,11.5278,11.3016,11.3016,1181000.0
2010-01-22 10:20:00,13.0,13.17,12.91,13.14,1016200.0,11.3103,11.4582,11.232,11.4321,1016200.0
2010-01-22 10:30:00,13.15,13.19,13.08,13.15,945200.0,11.4408,11.4756,11.3799,11.4408,945200.0
2010-01-22 10:40:00,13.16,13.2,13.12,13.17,382500.0,11.4495,11.4843,11.4147,11.4582,382500.0
2010-01-22 10:50:00,13.18,13.29,13.18,13.25,300800.0,11.4669,11.5626,11.4669,11.5278,300800.0
2010-01-22 11:00:00,13.25,13.38,13.24,13.31,420200.0,11.5278,11.6409,11.5191,11.58,420200.0
2010-01-22 11:10:00,13.31,13.49,13.29,13.38,728500.0,11.58,11.7366,11.5626,11.6409,728500.0
2010-01-22 11:20:00,13.39,13.59,13.39,13.47,737000.0,11.6496,11.8236,11.6496,11.7192,737000.0
2010-01-22 11:30:00,13.47,13.61,13.41,13.6,599300.0,11.7192,11.841,11.667,11.8323,599300.0
2010-01-22 11:40:00,13.6,13.63,13.47,13.49,474700.0,11.8323,11.8584,11.7192,11.7366,474700.0
2010-01-22 11:50:00,13.49,13.5,13.37,13.43,291100.0,11.7366,11.7453,11.6322,11.6844,291100.0
2010-01-22 12:00:00,13.44,13.54,13.42,13.5,301500.0,11.6931,11.7801,11.6757,11.7453,301500.0
2010-01-22 12:10:00,13.5,13.53,13.46,13.49,362500.0,11.7453,11.7714,11.7105,11.7366,362500.0
2010-01-22 12:20:00,13.49,13.54,13.42,13.54,245100.0,11.7366,11.7801,11.6757,11.7801,245100.0
2010-01-22 12:30:00,13.54,13.7,13.53,13.65,584400.0,11.7801,11.9193,11.7714,11.8758,584400.0
2010-01-22 12:40:00,13.65,13.68,13.57,13.66,302200.0,11.8758,11.9019,11.8062,11.8845,302200.0
2010-01-22 12:50:00,13.67,13.68,13.62,13.63,231700.0,11.8932,11.9019,11.8497,11.8584,231700.0
2010-01-22 13:00:00,13.63,13.66,13.57,13.66,411400.0,11.8584,11.8845,11.8062,11.8845,411400.0
2010-01-22 13:10:00,13.65,13.67,13.59,13.65,376100.0,11.8758,11.8932,11.8236,11.8758,376100.0
2010-01-22 13:20:00,13.65,13.69,13.64,13.66,144400.0,11.8758,11.9106,11.8671,11.8845,144400.0
2010-01-22 13:30:00,13.66,13.68,13.61,13.61,173000.0,11.8845,11.9019,11.841,11.841,173000.0
2010-01-22 13:40:00,13.61,13.65,13.57,13.64,347500.0,11.841,11.8758,11.8062,11.8671,347500.0
2010-01-22 13:50:00,13.63,13.68,13.62,13.67,363600.0,11.8584,11.9019,11.8497,11.8932,363600.0
2010-01-22 14:00:00,13.67,13.73,13.64,13.66,575900.0,11.8932,11.9454,11.8671,11.8845,575900.0
2010-01-22 14:10:00,13.66,13.67,13.55,13.55,592500.0,11.8845,11.8932,11.7888,11.7888,592500.0
2010-01-22 14:20:00,13.55,13.63,13.54,13.57,529200.0,11.7888,11.8584,11.7801,11.8062,529200.0
2010-01-22 14:30:00,13.57,13.63,13.5,13.51,360300.0,11.8062,11.8584,11.7453,11.754,360300.0
2010-01-22 14:40:00,13.51,13.56,13.48,13.51,466500.0,11.754,11.7975,11.7279,11.754,466500.0
2010-01-22 14:50:00,13.51,13.56,13.5,13.51,373100.0,11.754,11.7975,11.7453,11.754,373100.0
2010-01-22 15:00:00,13.52,13.66,13.49,13.65,866900.0,11.7627,11.8845,11.7366,11.8758,866900.0
2010-01-22 15:10:00,13.65,13.66,13.47,13.56,661000.0,11.8758,11.8845,11.7192,11.7975,661000.0
2010-01-22 15:20:00,13.57,13.62,13.52,13.52,928700.0,11.8062,11.8497,11.7627,11.7627,928700.0
2010-01-22 15:30:00,13.52,13.56,13.42,13.43,909200.0,11.7627,11.7975,11.6757,11.6844,909200.0
2010-01-22 15:40:00,13.43,13.45,13.18,13.25,1700600.0,11.6844,11.7018,11.4669,11.5278,1700600.0
2010-01-22 15:50:00,13.25,13.3,13.21,13.3,1291700.0,11.5278,11.5713,11.493,11.5713,1291700.0
2010-01-25 09:30:00,13.38,13.64,13.31,13.49,657900.0,11.6409,11.8671,11.58,11.7366,657900.0
2010-01-25 09:40:00,13.48,13.6,13.43,13.47,322100.0,11.7279,11.8323,11.6844,11.7192,322100.0
2010-01-25 09:50:00,13.47,13.6,13.46,13.54,1492600.0,11.7192,11.8323,11.7105,11.7801,1492600.0
2010-01-25 10:00:00,13.53,13.57,13.45,13.45,603700.0,11.7714,11.8062,11.7018,11.7018,603700.0
2010-01-25 10:10:00,13.45,13.49,13.31,13.31,955300.0,11.7018,11.7366,11.58,11.58,955300.0
2010-01-25 10:20:00,13.33,13.38,13.23,13.27,963600.0,11.5974,11.6409,11.5104,11.5452,963600.0
2010-01-25 10:30:00,13.27,13.31,13.18,13.29,702900.0,11.5452,11.58,11.4669,11.5626,702900.0
2010-01-25 10:40:00,13.28,13.3,13.22,13.26,219700.0,11.5539,11.5713,11.5017,11.5365,219700.0
2010-01-25 10:50:00,13.25,13.4,13.21,13.32,689500.0,11.5278,11.6583,11.493,11.5887,689500.0
2010-01-25 11:00:00,13.33,13.4,13.16,13.16,690200.0,11.5974,11.6583,11.4495,11.4495,690200.0
2010-01-25 11:10:00,13.16,13.16,12.99,13.0,1232100.0,11.4495,11.4495,11.3016,11.3103,1232100.0
2010-01-25 11:20:00,12.99,13.09,12.95,13.03,1638900.0,11.3016,11.3886,11.2668,11.3364,1638900.0
2010-01-25 11:30:00,13.03,13.21,13.02,13.15,585900.0,11.3364,11.493,11.3277,11.4408,585900.0
2010-01-25 11:40:00,13.15,13.19,13.13,13.19,231100.0,11.4408,11.4756,11.4234,11.4756,231100.0
2010-01-25 11:50:00,13.18,13.27,13.13,13.15,338000.0,11.4669,11.5452,11.4234,11.4408,338000.0
2010-01-25 12:00:00,13.16,13.18,13.11,13.14,245400.0,11.4495,11.4669,11.406,11.4321,245400.0
2010-01-25 12:10:00,13.15,13.16,13.05,13.05,217800.0,11.4408,11.4495,11.3538,11.3538,217800.0
2010-01-25 12:20:00,13.05,13.14,13.02,13.13,331500.0,11.3538,11.4321,11.3277,11.4234,331500.0
2010-01-25 12:30:00,13.12,13.21,13.11,13.21,167900.0,11.4147,11.493,11.406,11.493,167900.0
2010-01-25 12:40:00,13.2,13.22,13.18,13.18,174600.0,11.4843,11.5017,11.4669,11.4669,174600.0
2010-01-25 12:50:00,13.18,13.18,13.1,13.1,221800.0,11.4669,11.4669,11.3973,11.3973,221800.0
2010-01-25 13:00:00,13.11,13.13,13.1,13.11,121300.0,11.406,11.4234,11.3973,11.406,121300.0
2010-01-25 13:10:00,13.11,13.15,13.1,13.14,99400.0,11.406,11.4408,11.3973,11.4321,99400.0
2010-01-25 13:20:00,13.14,13.22,13.13,13.22,236300.0,11.4321,11.5017,11.4234,11.5017,236300.0
2010-01-25 13:30:00,13.21,13.23,13.19,13.2,282700.0,11.493,11.5104,11.4756,11.4843,282700.0
2010-01-25 13:40:00,13.21,13.22,13.2,13.21,538200.0,11.493,11.5017,11.4843,11.493,538200.0
2010-01-25 13:50:00,13.21,13.21,13.13,13.13,302100.0,11.493,11.493,11.4234,11.4234,302100.0
2010-01-25 14:00:00,13.14,13.16,13.11,13.12,191800.0,11.4321,11.4495,11.406,11.4147,191800.0
2010-01-25 14:10:00,13.13,13.16,13.11,13.14,457000.0,11.4234,11.4495,11.406,11.4321,457000.0
2010-01-25 14:20:00,13.14,13.22,13.14,13.21,194400.0,11.4321,11.5017,11.4321,11.493,194400.0
2010-01-25 14:30:00,13.22,13.34,13.2,13.31,432800.0,11.5017,11.6061,11.4843,11.58,432800.0
2010-01-25 14:40:00,13.31,13.44,13.31,13.4,638500.0,11.58,11.6931,11.58,11.6583,638500.0
2010-01-25 14:50:00,13.4,13.45,13.39,13.41,280000.0,11.6583,11.7018,11.6496,11.667,280000.0
2010-01-25 15:00:00,13.41,13.42,13.36,13.36,191100.0,11.667,11.6757,11.6235,11.6235,191100.0
2010-01-25 15:10:00,13.35,13.43,13.34,13.41,231400.0,11.6148,11.6844,11.6061,11.667,231400.0
2010-01-25 15:20:00,13.41,13.42,13.36,13.39,295300.0,11.667,11.6757,11.6235,11.6496,295300.0
2010-01-25 15:30:00,13.39,13.41,13.34,13.36,701900.0,11.6496,11.667,11.6061,11.6235,701900.0
2010-01-25 15:40:00,13.36,13.43,13.36,13.4,729200.0,11.6235,11.6844,11.6235,11.6583,729200.0
2010-01-25 15:50:00,13.41,13.41,13.28,13.34,657000.0,11.667,11.667,11.5539,11.6061,657000.0
2010-01-26 09:30:00,12.78,12.98,12.7,12.87,1559700.0,11.1189,11.2929,11.0493,11.1972,1559700.0
2010-01-26 09:40:00,12.86,12.93,12.84,12.89,953700.0,11.1885,11.2494,11.1711,11.2146,953700.0
2010-01-26 09:50:00,12.89,12.96,12.85,12.89,635300.0,11.2146,11.2755,11.1798,11.2146,635300.0
2010-01-26 10:00:00,12.9,13.1,12.87,12.98,988700.0,11.2233,11.3973,11.1972,11.2929,988700.0
2010-01-26 10:10:00,12.98,12.98,12.85,12.88,627600.0,11.2929,11.2929,11.1798,11.2059,627600.0
2010-01-26 10:20:00,12.88,12.99,12.85,12.98,608100.0,11.2059,11.3016,11.1798,11.2929,608100.0
2010-01-26 10:30:00,12.97,12.97,12.91,12.94,388500.0,11.2842,11.2842,11.232,11.2581,388500.0
2010-01-26 10:40:00,12.95,13.09,12.95,13.01,474600.0,11.2668,11.3886,11.2668,11.319,474600.0
2010-01-26 10:50:00,13.02,13.05,12.97,13.04,514400.0,11.3277,11.3538,11.2842,11.3451,514400.0
2010-01-26 11:00:00,13.03,13.08,13.02,13.03,323400.0,11.3364,11.3799,11.3277,11.3364,323400.0
2010-01-26 11:10:00,13.03,13.07,13.0,13.03,156100.0,11.3364,11.3712,11.3103,11.3364,156100.0
2010-01-26 11:20:00,13.03,13.17,13.0,13.16,336800.0,11.3364,11.4582,11.3103,11.4495,336800.0
2010-01-26 11:30:00,13.16,13.22,13.13,13.2,185000.0,11.4495,11.5017,11.4234,11.4843,185000.0
2010-01-26 11:40:00,13.2,13.2,13.1,13.13,165800.0,11.4843,11.4843,11.3973,11.4234,165800.0
2010-01-26 11:50:00,13.13,13.25,13.09,13.23,438500.0,11.4234,11.5278,11.3886,11.5104,438500.0
2010-01-26 12:00:00,13.22,13.27,13.22,13.26,237500.0,11.5017,11.5452,11.5017,11.5365,237500.0
2010-01-26 12:10:00,13.27,13.33,13.12,13.14,345500.0,11.5452,11.5974,11.4147,11.4321,345500.0
2010-01-26 12:20:00,13.13,13.2,13.12,13.19,454100.0,11.4234,11.4843,11.4147,11.4756,454100.0
2010-01-26 12:30:00,13.19,13.23,13.19,13.22,168500.0,11.4756,11.5104,11.4756,11.5017,168500.0
2010-01-26 12:40:00,13.22,13.31,13.21,13.29,138200.0,11.5017,11.58,11.493,11.5626,138200.0
2010-01-26 12:50:00,13.29,13.3,13.24,13.24,77300.0,11.5626,11.5713,11.5191,11.5191,77300.0
2010-01-26 13:00:00,13.24,13.29,13.22,13.29,192800.0,11.5191,11.5626,11.5017,11.5626,192800.0
2010-01-26 13:10:00,13.28,13.31,13.28,13.29,178100.0,11.5539,11.58,11.5539,11.5626,178100.0
2010-01-26 13:20:00,13.28,13.31,13.27,13.3,229300.0,11.5539,11.58,11.5452,11.5713,229300.0
2010-01-26 13:30:00,13.3,13.31,13.25,13.3,147900.0,11.5713,11.58,11.5278,11.5713,147900.0
2010-01-26 13:40:00,13.3,13.38,13.3,13.3,159700.0,11.5713,11.6409,11.5713,11.5713,159700.0
2010-01-26 13:50:00,13.3,13.4,13.3,13.39,152700.0,11.5713,11.6583,11.5713,11.6496,152700.0
2010-01-26 14:00:00,13.39,13.4,13.25,13.32,348100.0,11.6496,11.6583,11.5278,11.5887,348100.0
2010-01-26 14:10:00,13.31,13.32,13.26,13.27,121400.0,11.58,11.5887,11.5365,11.5452,121400.0
2010-01-26 14:20:00,13.27,13.3,13.26,13.29,300300.0,11.5452,11.5713,11.5365,11.5626,300300.0
2010-01-26 14:30:00,13.29,13.32,13.28,13.29,490300.0,11.5626,11.5887,11.5539,11.5626,490300.0
2010-01-26 14:40:00,13.29,13.3,13.18,13.21,382700.0,11.5626,11.5713,11.4669,11.493,382700.0
2010-01-26 14:50:00,13.21,13.26,13.2,13.26,227000.0,11.493,11.5365,11.4843,11.5365,227000.0
2010-01-26 15:00:00,13.25,13.29,13.24,13.26,164800.0,11.5278,11.5626,11.5191,11.5365,164800.0
2010-01-26 15:10:00,13.25,13.26,13.2,13.25,237200.0,11.5278,11.5365,11.4843,11.5278,237200.0
2010-01-26 15:20:00,13.24,13.28,13.18,13.21,546800.0,11.5191,11.5539,11.4669,11.493,546800.0
2010-01-26 15:30:00,13.2,13.24,13.11,13.15,581600.0,11.4843,11.5191,11.406,11.4408,581600.0
2010-01-26 15:40:00,13.14,13.18,13.14,13.16,715500.0,11.4321,11.4669,11.4321,11.4495,715500.0
2010-01-26 15:50:00,13.16,13.17,13.14,13.16,691900.0,11.4495,11.4582,11.4321,11.4495,691900.0
2010-01-27 09:30:00,13.01,13.22,12.9,13.12,904700.0,11.319,11.5017,11.2233,11.4147,904700.0
2010-01-27 09:40:00,13.12,13.18,13.02,13.13,860000.0,11.4147,11.4669,11.3277,11.4234,860000.0
2010-01-27 09:50:00,13.14,13.23,13.1,13.14,432100.0,11.4321,11.5104,11.3973,11.4321,432100.0
2010-01-27 10:00:00,13.12,13.2,13.1,13.17,460200.0,11.4147,11.4843,11.3973,11.4582,460200.0
2010-01-27 10:10:00,13.18,13.18,13.01,13.1,1321200.0,11.4669,11.4669,11.319,11.3973,1321200.0
2010-01-27 10:20:00,13.11,13.18,13.0,13.12,847100.0,11.406,11.4669,11.3103,11.4147,847100.0
2010-01-27 10:30:00,13.11,13.14,13.07,13.1,400400.0,11.406,11.4321,11.3712,11.3973,400400.0
2010-01-27 10:40:00,13.1,13.14,13.08,13.11,445100.0,11.3973,11.4321,11.3799,11.406,445100.0
2010-01-27 10:50:00,13.11,13.15,13.06,13.11,456100.0,11.406,11.4408,11.3625,11.406,456100.0
2010-01-27 11:00:00,13.11,13.13,13.01,13.05,548900.0,11.406,11.4234,11.319,11.3538,548900.0
2010-01-27 11:10:00,13.04,13.13,13.03,13.11,874700.0,11.3451,11.4234,11.3364,11.406,874700.0
2010-01-27 11:20:00,13.11,13.12,13.04,13.04,535200.0,11.406,11.4147,11.3451,11.3451,535200.0
2010-01-27 11:30:00,13.04,13.08,12.99,13.02,729500.0,11.3451,11.3799,11.3016,11.3277,729500.0
2010-01-27 11:40:00,13.01,13.03,12.95,12.97,1026500.0,11.319,11.3364,11.2668,11.2842,1026500.0
2010-01-27 11:50:00,12.96,13.02,12.94,13.0,759700.0,11.2755,11.3277,11.2581,11.3103,759700.0
2010-01-27 12:00:00,13.0,13.02,12.99,13.01,475400.0,11.3103,11.3277,11.3016,11.319,475400.0
2010-01-27 12:10:00,13.0,13.01,12.94,12.94,529900.0,11.3103,11.319,11.2581,11.2581,529900.0
2010-01-27 12:20:00,12.94,12.95,12.9,12.94,541600.0,11.2581,11.2668,11.2233,11.2581,541600.0
2010-01-27 12:30:00,12.95,12.97,12.91,12.91,514300.0,11.2668,11.2842,11.232,11.232,514300.0
2010-01-27 12:40:00,12.93,12.93,12.85,12.89,505000.0,11.2494,11.2494,11.1798,11.2146,505000.0
2010-01-27 12:50:00,12.88,12.89,12.84,12.87,842400.0,11.2059,11.2146,11.1711,11.1972,842400.0
2010-01-27 13:00:00,12.87,12.91,12.85,12.87,316200.0,11.1972,11.232,11.1798,11.1972,316200.0
2010-01-27 13:10:00,12.87,12.89,12.83,12.86,453700.0,11.1972,11.2146,11.1624,11.1885,453700.0
2010-01-27 13:20:00,12.86,12.92,12.84,12.89,315800.0,11.1885,11.2407,11.1711,11.2146,315800.0
2010-01-27 13:30:00,12.89,12.95,12.88,12.93,281400.0,11.2146,11.2668,11.2059,11.2494,281400.0
2010-01-27 13:40:00,12.93,12.97,12.92,12.95,314700.0,11.2494,11.2842,11.2407,11.2668,314700.0
2010-01-27 13:50:00,12.94,12.95,12.88,12.9,123000.0,11.2581,11.2668,11.2059,11.2233,123000.0
2010-01-27 14:00:00,12.91,12.92,12.82,12.82,758300.0,11.232,11.2407,11.1537,11.1537,758300.0
2010-01-27 14:10:00,12.85,12.98,12.82,12.95,218200.0,11.1798,11.2929,11.1537,11.2668,218200.0
2010-01-27 14:20:00,12.96,13.03,12.93,13.01,459100.0,11.2755,11.3364,11.2494,11.319,459100.0
2010-01-27 14:30:00,13.01,13.13,12.97,13.1,460300.0,11.319,11.4234,11.2842,11.3973,460300.0
2010-01-27 14:40:00,13.11,13.25,13.1,13.25,764300.0,11.406,11.5278,11.3973,11.5278,764300.0
2010-01-27 14:50:00,13.25,13.4,13.19,13.39,1152300.0,11.5278,11.6583,11.4756,11.6496,1152300.0
2010-01-27 15:00:00,13.4,13.44,13.32,13.34,778400.0,11.6583,11.6931,11.5887,11.6061,778400.0
2010-01-27 15:10:00,13.34,13.35,13.21,13.23,742700.0,11.6061,11.6148,11.493,11.5104,742700.0
2010-01-27 15:20:00,13.23,13.26,13.16,13.19,836900.0,11.5104,11.5365,11.4495,11.4756,836900.0
2010-01-27 15:30:00,13.19,13.24,13.14,13.24,690700.0,11.4756,11.5191,11.4321,11.5191,690700.0
2010-01-27 15:40:00,13.24,13.24,13.11,13.12,766500.0,11.5191,11.5191,11.406,11.4147,766500.0
2010-01-27 15:50:00,13.12,13.19,13.11,13.19,655600.0,11.4147,11.4756,11.406,11.4756,655600.0
2010-01-28 09:30:00,13.23,13.54,13.23,13.51,918800.0,11.5104,11.7801,11.5104,11.754,918800.0
2010-01-28 09:40:00,13.51,13.51,13.26,13.47,1024200.0,11.754,11.754,11.5365,11.7192,1024200.0
2010-01-28 09:50:00,13.47,13.48,13.29,13.34,551500.0,11.7192,11.7279,11.5626,11.6061,551500.0
2010-01-28 10:00:00,13.34,13.36,13.15,13.15,422000.0,11.6061,11.6235,11.4408,11.4408,422000.0
2010-01-28 10:10:00,13.15,13.18,13.03,13.06,643900.0,11.4408,11.4669,11.3364,11.3625,643900.0
2010-01-28 10:20:00,13.05,13.13,12.98,13.1,291800.0,11.3538,11.4234,11.2929,11.3973,291800.0
2010-01-28 10:30:00,13.11,13.18,13.07,13.14,195600.0,11.406,11.4669,11.3712,11.4321,195600.0
2010-01-28 10:40:00,13.13,13.18,13.0,13.01,176600.0,11.4234,11.4669,11.3103,11.319,176600.0
2010-01-28 10:50:00,13.0,13.06,12.91,12.96,661800.0,11.3103,11.3625,11.232,11.2755,661800.0
2010-01-28 11:00:00,12.94,13.0,12.85,12.87,408400.0,11.2581,11.3103,11.1798,11.1972,408400.0
2010-01-28 11:10:00,12.86,12.94,12.85,12.85,491900.0,11.1885,11.2581,11.1798,11.1798,491900.0
2010-01-28 11:20:00,12.85,12.91,12.77,12.89,695600.0,11.1798,11.232,11.1102,11.2146,695600.0
2010-01-28 11:30:00,12.89,12.91,12.74,12.76,632000.0,11.2146,11.232,11.0841,11.1015,632000.0
2010-01-28 11:40:00,12.77,12.77,12.63,12.7,816100.0,11.1102,11.1102,10.9884,11.0493,816100.0
2010-01-28 11:50:00,12.7,12.84,12.67,12.8,377900.0,11.0493,11.1711,11.0232,11.1363,377900.0
2010-01-28 12:00:00,12.79,12.81,12.72,12.8,276100.0,11.1276,11.145,11.0667,11.1363,276100.0
2010-01-28 12:10:00,12.79,12.86,12.78,12.85,141900.0,11.1276,11.1885,11.1189,11.1798,141900.0
2010-01-28 12:20:00,12.85,12.86,12.73,12.78,290900.0,11.1798,11.1885,11.0754,11.1189,290900.0
2010-01-28 12:30:00,12.77,12.8,12.74,12.79,154800.0,11.1102,11.1363,11.0841,11.1276,154800.0
2010-01-28 12:40:00,12.79,12.85,12.76,12.84,195600.0,11.1276,11.1798,11.1015,11.1711,195600.0
2010-01-28 12:50:00,12.84,12.91,12.83,12.91,396000.0,11.1711,11.232,11.1624,11.232,396000.0
2010-01-28 13:00:00,12.89,12.93,12.86,12.91,286700.0,11.2146,11.2494,11.1885,11.232,286700.0
2010-01-28 13:10:00,12.9,12.92,12.81,12.86,243400.0,11.2233,11.2407,11.145,11.1885,243400.0
2010-01-28 13:20:00,12.86,12.91,12.85,12.9,195700.0,11.1885,11.232,11.1798,11.2233,195700.0
2010-01-28 13:30:00,12.91,12.95,12.89,12.93,149200.0,11.232,11.2668,11.2146,11.2494,149200.0
2010-01-28 13:40:00,12.93,13.0,12.92,12.96,360300.0,11.2494,11.3103,11.2407,11.2755,360300.0
2010-01-28 13:50:00,12.96,12.96,12.9,12.91,311000.0,11.2755,11.2755,11.2233,11.232,311000.0
2010-01-28 14:00:00,12.91,12.91,12.86,12.87,321300.0,11.232,11.232,11.1885,11.1972,321300.0
2010-01-28 14:10:00,12.86,12.86,12.74,12.77,391100.0,11.1885,11.1885,11.0841,11.1102,391100.0
2010-01-28 14:20:00,12.76,12.79,12.74,12.75,299700.0,11.1015,11.1276,11.0841,11.0928,299700.0
2010-01-28 14:30:00,12.75,12.77,12.72,12.77,366100.0,11.0928,11.1102,11.0667,11.1102,366100.0
2010-01-28 14:40:00,12.77,12.79,12.74,12.78,501800.0,11.1102,11.1276,11.0841,11.1189,501800.0
2010-01-28 14:50:00,12.79,12.81,12.77,12.79,425100.0,11.1276,11.145,11.1102,11.1276,425100.0
2010-01-28 15:00:00,12.78,12.8,12.77,12.79,400200.0,11.1189,11.1363,11.1102,11.1276,400200.0
2010-01-28 15:10:00,12.79,12.82,12.76,12.79,448100.0,11.1276,11.1537,11.1015,11.1276,448100.0
2010-01-28 15:20:00,12.8,12.8,12.77,12.79,281400.0,11.1363,11.1363,11.1102,11.1276,281400.0
2010-01-28 15:30:00,12.79,12.8,12.75,12.8,411900.0,11.1276,11.1363,11.0928,11.1363,411900.0
2010-01-28 15:40:00,12.8,12.82,12.74,12.74,706600.0,11.1363,11.1537,11.0841,11.0841,706600.0
2010-01-28 15:50:00,12.74,12.75,12.64,12.64,1057900.0,11.0841,11.0928,10.9971,10.9971,1057900.0
2010-01-29 09:30:00,12.8,13.0,12.79,12.98,497700.0,11.1363,11.3103,11.1276,11.2929,497700.0
2010-01-29 09:40:00,12.98,13.05,12.95,13.0,799300.0,11.2929,11.3538,11.2668,11.3103,799300.0
2010-01-29 09:50:00,13.0,13.15,12.98,13.14,690500.0,11.3103,11.4408,11.2929,11.4321,690500.0
2010-01-29 10:00:00,13.15,13.16,12.93,12.93,626300.0,11.4408,11.4495,11.2494,11.2494,626300.0
2010-01-29 10:10:00,12.93,13.04,12.85,12.98,613700.0,11.2494,11.3451,11.1798,11.2929,613700.0
2010-01-29 10:20:00,12.98,12.99,12.95,12.97,261900.0,11.2929,11.3016,11.2668,11.2842,261900.0
2010-01-29 10:30:00,12.97,12.99,12.88,12.89,269300.0,11.2842,11.3016,11.2059,11.2146,269300.0
2010-01-29 10:40:00,12.89,12.91,12.84,12.89,243400.0,11.2146,11.232,11.1711,11.2146,243400.0
2010-01-29 10:50:00,12.88,12.89,12.75,12.84,453700.0,11.2059,11.2146,11.0928,11.1711,453700.0
2010-01-29 11:00:00,12.85,12.85,12.73,12.75,379700.0,11.1798,11.1798,11.0754,11.0928,379700.0
2010-01-29 11:10:00,12.75,12.81,12.71,12.76,408100.0,11.0928,11.145,11.058,11.1015,408100.0
2010-01-29 11:20:00,12.76,12.78,12.67,12.73,669500.0,11.1015,11.1189,11.0232,11.0754,669500.0
2010-01-29 11:30:00,12.74,12.76,12.66,12.69,461200.0,11.0841,11.1015,11.0145,11.0406,461200.0
2010-01-29 11:40:00,12.68,12.81,12.68,12.76,439900.0,11.0319,11.145,11.0319,11.1015,439900.0
2010-01-29 11:50:00,12.76,12.79,12.7,12.7,222100.0,11.1015,11.1276,11.0493,11.0493,222100.0
2010-01-29 12:00:00,12.71,12.75,12.66,12.68,324100.0,11.058,11.0928,11.0145,11.0319,324100.0
2010-01-29 12:10:00,12.67,12.78,12.67,12.73,456000.0,11.0232,11.1189,11.0232,11.0754,456000.0
2010-01-29 12:20:00,12.73,12.79,12.7,12.76,180600.0,11.0754,11.1276,11.0493,11.1015,180600.0
2010-01-29 12:30:00,12.75,12.79,12.73,12.75,259800.0,11.0928,11.1276,11.0754,11.0928,259800.0
2010-01-29 12:40:00,12.76,12.76,12.69,12.72,162900.0,11.1015,11.1015,11.0406,11.0667,162900.0
2010-01-29 12:50:00,12.73,12.83,12.73,12.77,268900.0,11.0754,11.1624,11.0754,11.1102,268900.0
2010-01-29 13:00:00,12.76,12.79,12.74,12.77,276000.0,11.1015,11.1276,11.0841,11.1102,276000.0
2010-01-29 13:10:00,12.77,12.8,12.74,12.79,173800.0,11.1102,11.1363,11.0841,11.1276,173800.0
2010-01-29 13:20:00,12.8,12.83,12.79,12.82,97500.0,11.1363,11.1624,11.1276,11.1537,97500.0
2010-01-29 13:30:00,12.82,12.92,12.79,12.91,440700.0,11.1537,11.2407,11.1276,11.232,440700.0
2010-01-29 13:40:00,12.91,12.92,12.81,12.82,287900.0,11.232,11.2407,11.145,11.1537,287900.0
2010-01-29 13:50:00,12.82,12.83,12.8,12.81,182200.0,11.1537,11.1624,11.1363,11.145,182200.0
2010-01-29 14:00:00,12.81,12.83,12.71,12.73,381900.0,11.145,11.1624,11.058,11.0754,381900.0
2010-01-29 14:10:00,12.72,12.78,12.71,12.76,195100.0,11.0667,11.1189,11.058,11.1015,195100.0
2010-01-29 14:20:00,12.76,12.77,12.68,12.68,291800.0,11.1015,11.1102,11.0319,11.0319,291800.0
2010-01-29 14:30:00,12.68,12.68,12.63,12.65,353100.0,11.0319,11.0319,10.9884,11.0058,353100.0
2010-01-29 14:40:00,12.65,12.65,12.55,12.55,461500.0,11.0058,11.0058,10.9188,10.9188,461500.0
2010-01-29 14:50:00,12.55,12.57,12.34,12.43,1133700.0,10.9188,10.9362,10.7361,10.8144,1133700.0
2010-01-29 15:00:00,12.43,12.54,12.41,12.49,467100.0,10.8144,10.9101,10.797,10.8666,467100.0
2010-01-29 15:10:00,12.49,12.53,12.43,12.5,724200.0,10.8666,10.9014,10.8144,10.8753,724200.0
2010-01-29 15:20:00,12.51,12.53,12.44,12.45,405800.0,10.884,10.9014,10.8231,10.8318,405800.0
2010-01-29 15:30:00,12.44,12.44,12.3,12.31,989800.0,10.8231,10.8231,10.7013,10.71,989800.0
2010-01-29 15:40:00,12.31,12.31,12.23,12.27,1271000.0,10.71,10.71,10.6404,10.6752,1271000.0
2010-01-29 15:50:00,12.27,12.29,12.19,12.19,1966100.0,10.6752,10.6926,10.6056,10.6056,1966100.0
2010-02-01 09:30:00,12.37,12.63,12.34,12.53,348700.0,10.7622,10.9884,10.7361,10.9014,348700.0
2010-02-01 09:40:00,12.53,12.59,12.38,12.5,317400.0,10.9014,10.9536,10.7709,10.8753,317400.0
2010-02-01 09:50:00,12.51,12.55,12.4,12.48,268300.0,10.884,10.9188,10.7883,10.8579,268300.0
2010-02-01 10:00:00,12.48,12.5,12.32,12.4,540400.0,10.8579,10.8753,10.7187,10.7883,540400.0
2010-02-01 10:10:00,12.39,12.42,12.35,12.41,255700.0,10.7796,10.8057,10.7448,10.797,255700.0
2010-02-01 10:20:00,12.41,12.49,12.37,12.37,200000.0,10.797,10.8666,10.7622,10.7622,200000.0
2010-02-01 10:30:00,12.38,12.46,12.38,12.44,402600.0,10.7709,10.8405,10.7709,10.8231,402600.0
2010-02-01 10:40:00,12.44,12.44,12.37,12.41,236800.0,10.8231,10.8231,10.7622,10.797,236800.0
2010-02-01 10:50:00,12.41,12.49,12.4,12.45,269800.0,10.797,10.8666,10.7883,10.8318,269800.0
2010-02-01 11:00:00,12.45,12.51,12.43,12.49,360200.0,10.8318,10.884,10.8144,10.8666,360200.0
2010-02-01 11:10:00,12.49,12.5,12.44,12.5,256800.0,10.8666,10.8753,10.8231,10.8753,256800.0
2010-02-01 11:20:00,12.5,12.5,12.47,12.48,191200.0,10.8753,10.8753,10.8492,10.8579,191200.0
2010-02-01 11:30:00,12.48,12.49,12.44,12.49,127700.0,10.8579,10.8666,10.8231,10.8666,127700.0
2010-02-01 11:40:00,12.49,12.5,12.45,12.47,145400.0,10.8666,10.8753,10.8318,10.8492,145400.0
2010-02-01 11:50:00,12.48,12.5,12.45,12.46,166400.0,10.8579,10.8753,10.8318,10.8405,166400.0
2010-02-01 12:00:00,12.46,12.5,12.46,12.48,128700.0,10.8405,10.8753,10.8405,10.8579,128700.0
2010-02-01 12:10:00,12.48,12.49,12.46,12.48,126600.0,10.8579,10.8666,10.8405,10.8579,126600.0
2010-02-01 12:20:00,12.48,12.5,12.48,12.49,102300.0,10.8579,10.8753,10.8579,10.8666,102300.0
2010-02-01 12:30:00,12.5,12.55,12.45,12.46,263700.0,10.8753,10.9188,10.8318,10.8405,263700.0
2010-02-01 12:40:00,12.46,12.51,12.45,12.47,232600.0,10.8405,10.884,10.8318,10.8492,232600.0
2010-02-01 12:50:00,12.47,12.5,12.47,12.48,138100.0,10.8492,10.8753,10.8492,10.8579,138100.0
2010-02-01 13:00:00,12.48,12.5,12.46,12.5,146800.0,10.8579,10.8753,10.8405,10.8753,146800.0
2010-02-01 13:10:00,12.5,12.51,12.47,12.48,456100.0,10.8753,10.884,10.8492,10.8579,456100.0
2010-02-01 13:20:00,12.48,12.51,12.46,12.51,145700.0,10.8579,10.884,10.8405,10.884,145700.0
2010-02-01 13:30:00,12.51,12.51,12.49,12.49,303900.0,10.884,10.884,10.8666,10.8666,303900.0
2010-02-01 13:40:00,12.5,12.54,12.49,12.53,190600.0,10.8753,10.9101,10.8666,10.9014,190600.0
2010-02-01 13:50:00,12.53,12.53,12.5,12.51,75200.0,10.9014,10.9014,10.8753,10.884,75200.0
2010-02-01 14:00:00,12.51,12.54,12.47,12.48,221400.0,10.884,10.9101,10.8492,10.8579,221400.0
2010-02-01 14:10:00,12.47,12.52,12.45,12.52,199300.0,10.8492,10.8927,10.8318,10.8927,199300.0
2010-02-01 14:20:00,12.51,12.52,12.46,12.5,142500.0,10.884,10.8927,10.8405,10.8753,142500.0
2010-02-01 14:30:00,12.51,12.56,12.51,12.55,210500.0,10.884,10.9275,10.884,10.9188,210500.0
2010-02-01 14:40:00,12.55,12.56,12.51,12.52,227500.0,10.9188,10.9275,10.884,10.8927,227500.0
2010-02-01 14:50:00,12.51,12.54,12.45,12.45,176600.0,10.884,10.9101,10.8318,10.8318,176600.0
2010-02-01 15:00:00,12.45,12.5,12.45,12.45,239100.0,10.8318,10.8753,10.8318,10.8318,239100.0
2010-02-01 15:10:00,12.46,12.49,12.45,12.48,269500.0,10.8405,10.8666,10.8318,10.8579,269500.0
2010-02-01 15:20:00,12.47,12.53,12.47,12.52,205100.0,10.8492,10.9014,10.8492,10.8927,205100.0
2010-02-01 15:30:00,12.51,12.58,12.51,12.58,221700.0,10.884,10.9449,10.884,10.9449,221700.0
2010-02-01 15:40:00,12.58,12.64,12.57,12.58,388400.0,10.9449,10.9971,10.9362,10.9449,388400.0
2010-02-01 15:50:00,12.59,12.64,12.57,12.63,499100.0,10.9536,10.9971,10.9362,10.9884,499100.0
2010-02-02 09:30:00,12.8,12.95,12.66,12.89,690500.0,11.1363,11.2668,11.0145,11.2146,690500.0
2010-02-02 09:40:00,12.88,12.92,12.8,12.88,394100.0,11.2059,11.2407,11.1363,11.2059,394100.0
2010-02-02 09:50:00,12.88,12.99,12.82,12.98,413700.0,11.2059,11.3016,11.1537,11.2929,413700.0
2010-02-02 10:00:00,12.98,13.03,12.92,12.98,723300.0,11.2929,11.3364,11.2407,11.2929,723300.0
2010-02-02 10:10:00,12.98,13.07,12.96,13.02,457900.0,11.2929,11.3712,11.2755,11.3277,457900.0
2010-02-02 10:20:00,13.03,13.07,12.92,12.93,425700.0,11.3364,11.3712,11.2407,11.2494,425700.0
2010-02-02 10:30:00,12.94,13.03,12.94,12.97,209300.0,11.2581,11.3364,11.2581,11.2842,209300.0
2010-02-02 10:40:00,12.98,13.07,12.94,13.04,295600.0,11.2929,11.3712,11.2581,11.3451,295600.0
2010-02-02 10:50:00,13.04,13.06,13.01,13.04,316200.0,11.3451,11.3625,11.319,11.3451,316200.0
2010-02-02 11:00:00,13.05,13.05,12.98,13.0,616300.0,11.3538,11.3538,11.2929,11.3103,616300.0
2010-02-02 11:10:00,12.99,12.99,12.87,12.88,322700.0,11.3016,11.3016,11.1972,11.2059,322700.0
2010-02-02 11:20:00,12.87,12.94,12.87,12.9,340600.0,11.1972,11.2581,11.1972,11.2233,340600.0
2010-02-02 11:30:00,12.9,12.91,12.85,12.9,146200.0,11.2233,11.232,11.1798,11.2233,146200.0
2010-02-02 11:40:00,12.89,12.95,12.88,12.94,273700.0,11.2146,11.2668,11.2059,11.2581,273700.0
2010-02-02 11:50:00,12.95,12.99,12.93,12.99,145300.0,11.2668,11.3016,11.2494,11.3016,145300.0
2010-02-02 12:00:00,13.0,13.0,12.95,12.98,131700.0,11.3103,11.3103,11.2668,11.2929,131700.0
2010-02-02 12:10:00,12.99,13.0,12.92,12.93,282300.0,11.3016,11.3103,11.2407,11.2494,282300.0
2010-02-02 12:20:00,12.93,12.96,12.92,12.93,503200.0,11.2494,11.2755,11.2407,11.2494,503200.0
2010-02-02 12:30:00,12.93,12.94,12.9,12.92,556300.0,11.2494,11.2581,11.2233,11.2407,556300.0
2010-02-02 12:40:00,12.92,12.93,12.88,12.9,575500.0,11.2407,11.2494,11.2059,11.2233,575500.0
2010-02-02 12:50:00,12.9,12.9,12.88,12.9,182100.0,11.2233,11.2233,11.2059,11.2233,182100.0
2010-02-02 13:00:00,12.9,12.95,12.89,12.95,412000.0,11.2233,11.2668,11.2146,11.2668,412000.0
2010-02-02 13:10:00,12.94,12.95,12.85,12.86,386400.0,11.2581,11.2668,11.1798,11.1885,386400.0
2010-02-02 13:20:00,12.87,12.87,12.82,12.83,126000.0,11.1972,11.1972,11.1537,11.1624,126000.0
2010-02-02 13:30:00,12.83,12.85,12.81,12.84,224300.0,11.1624,11.1798,11.145,11.1711,224300.0
2010-02-02 13:40:00,12.85,12.87,12.84,12.84,226700.0,11.1798,11.1972,11.1711,11.1711,226700.0
2010-02-02 13:50:00,12.85,12.87,12.84,12.85,147700.0,11.1798,11.1972,11.1711,11.1798,147700.0
2010-02-02 14:00:00,12.84,12.87,12.84,12.85,151800.0,11.1711,11.1972,11.1711,11.1798,151800.0
2010-02-02 14:10:00,12.85,12.86,12.84,12.86,319800.0,11.1798,11.1885,11.1711,11.1885,319800.0
2010-02-02 14:20:00,12.85,12.89,12.84,12.85,112500.0,11.1798,11.2146,11.1711,11.1798,112500.0
2010-02-02 14:30:00,12.86,12.86,12.84,12.85,99000.0,11.1885,11.1885,11.1711,11.1798,99000.0
2010-02-02 14:40:00,12.85,12.85,12.81,12.81,117100.0,11.1798,11.1798,11.145,11.145,117100.0
2010-02-02 14:50:00,12.81,12.82,12.79,12.8,224700.0,11.145,11.1537,11.1276,11.1363,224700.0
2010-02-02 15:00:00,12.79,12.8,12.78,12.79,225800.0,11.1276,11.1363,11.1189,11.1276,225800.0
2010-02-02 15:10:00,12.79,12.91,12.78,12.9,354100.0,11.1276,11.232,11.1189,11.2233,354100.0
2010-02-02 15:20:00,12.9,12.91,12.85,12.86,223700.0,11.2233,11.232,11.1798,11.1885,223700.0
2010-02-02 15:30:00,12.86,12.88,12.85,12.87,244300.0,11.1885,11.2059,11.1798,11.1972,244300.0
2010-02-02 15:40:00,12.88,12.95,12.87,12.94,464000.0,11.2059,11.2668,11.1972,11.2581,464000.0
2010-02-02 15:50:00,12.94,12.95,12.89,12.92,742100.0,11.2581,11.2668,11.2146,11.2407,742100.0
2010-02-03 09:30:00,12.91,12.91,12.72,12.79,266700.0,11.232,11.232,11.0667,11.1276,266700.0
2010-02-03 09:40:00,12.8,12.82,12.76,12.77,422900.0,11.1363,11.1537,11.1015,11.1102,422900.0
2010-02-03 09:50:00,12.77,12.81,12.73,12.81,426700.0,11.1102,11.145,11.0754,11.145,426700.0
2010-02-03 10:00:00,12.81,12.82,12.76,12.78,312000.0,11.145,11.1537,11.1015,11.1189,312000.0
2010-02-03 10:10:00,12.78,12.82,12.75,12.76,260400.0,11.1189,11.1537,11.0928,11.1015,260400.0
2010-02-03 10:20:00,12.77,12.79,12.72,12.75,230700.0,11.1102,11.1276,11.0667,11.0928,230700.0
2010-02-03 10:30:00,12.75,12.75,12.66,12.71,362300.0,11.0928,11.0928,11.0145,11.058,362300.0
2010-02-03 10:40:00,12.72,12.75,12.69,12.75,431700.0,11.0667,11.0928,11.0406,11.0928,431700.0
2010-02-03 10:50:00,12.75,12.75,12.7,12.73,436900.0,11.0928,11.0928,11.0493,11.0754,436900.0
2010-02-03 11:00:00,12.73,12.74,12.72,12.72,189900.0,11.0754,11.0841,11.0667,11.0667,189900.0
2010-02-03 11:10:00,12.71,12.72,12.68,12.69,78300.0,11.058,11.0667,11.0319,11.0406,78300.0
2010-02-03 11:20:00,12.68,12.73,12.67,12.68,205200.0,11.0319,11.0754,11.0232,11.0319,205200.0
2010-02-03 11:30:00,12.68,12.69,12.58,12.58,200500.0,11.0319,11.0406,10.9449,10.9449,200500.0
2010-02-03 11:40:00,12.58,12.59,12.52,12.55,357900.0,10.9449,10.9536,10.8927,10.9188,357900.0
2010-02-03 11:50:00,12.55,12.57,12.53,12.55,201500.0,10.9188,10.9362,10.9014,10.9188,201500.0
2010-02-03 12:00:00,12.54,12.57,12.42,12.44,312200.0,10.9101,10.9362,10.8057,10.8231,312200.0
2010-02-03 12:10:00,12.44,12.49,12.39,12.44,322000.0,10.8231,10.8666,10.7796,10.8231,322000.0
2010-02-03 12:20:00,12.45,12.49,12.42,12.48,214100.0,10.8318,10.8666,10.8057,10.8579,214100.0
2010-02-03 12:30:00,12.49,12.56,12.47,12.56,126600.0,10.8666,10.9275,10.8492,10.9275,126600.0
2010-02-03 12:40:00,12.55,12.57,12.46,12.48,280500.0,10.9188,10.9362,10.8405,10.8579,280500.0
2010-02-03 12:50:00,12.48,12.5,12.45,12.49,123600.0,10.8579,10.8753,10.8318,10.8666,123600.0
2010-02-03 13:00:00,12.49,12.52,12.48,12.5,356900.0,10.8666,10.8927,10.8579,10.8753,356900.0
2010-02-03 13:10:00,12.5,12.51,12.48,12.49,114300.0,10.8753,10.884,10.8579,10.8666,114300.0
2010-02-03 13:20:00,12.49,12.49,12.45,12.45,89900.0,10.8666,10.8666,10.8318,10.8318,89900.0
2010-02-03 13:30:00,12.46,12.53,12.45,12.48,81300.0,10.8405,10.9014,10.8318,10.8579,81300.0
2010-02-03 13:40:00,12.49,12.56,12.49,12.52,160600.0,10.8666,10.9275,10.8666,10.8927,160600.0
2010-02-03 13:50:00,12.52,12.52,12.47,12.5,74500.0,10.8927,10.8927,10.8492,10.8753,74500.0
2010-02-03 14:00:00,12.5,12.51,12.47,12.47,77300.0,10.8753,10.884,10.8492,10.8492,77300.0
2010-02-03 14:10:00,12.47,12.5,12.46,12.5,116900.0,10.8492,10.8753,10.8405,10.8753,116900.0
2010-02-03 14:20:00,12.5,12.5,12.43,12.44,152600.0,10.8753,10.8753,10.8144,10.8231,152600.0
2010-02-03 14:30:00,12.44,12.44,12.33,12.33,391800.0,10.8231,10.8231,10.7274,10.7274,391800.0
2010-02-03 14:40:00,12.33,12.45,12.32,12.45,233500.0,10.7274,10.8318,10.7187,10.8318,233500.0
2010-02-03 14:50:00,12.45,12.48,12.42,12.46,208500.0,10.8318,10.8579,10.8057,10.8405,208500.0
2010-02-03 15:00:00,12.46,12.47,12.39,12.39,189100.0,10.8405,10.8492,10.7796,10.7796,189100.0
2010-02-03 15:10:00,12.39,12.45,12.39,12.44,149000.0,10.7796,10.8318,10.7796,10.8231,149000.0
2010-02-03 15:20:00,12.44,12.44,12.38,12.4,144600.0,10.8231,10.8231,10.7709,10.7883,144600.0
2010-02-03 15:30:00,12.4,12.43,12.38,12.4,239900.0,10.7883,10.8144,10.7709,10.7883,239900.0
2010-02-03 15:40:00,12.4,12.47,12.39,12.44,364300.0,10.7883,10.8492,10.7796,10.8231,364300.0
2010-02-03 15:50:00,12.44,12.45,12.39,12.43,576800.0,10.8231,10.8318,10.7796,10.8144,576800.0
2010-02-04 09:30:00,11.79,12.03,11.63,11.72,1724500.0,10.2576,10.4664,10.1184,10.1967,1724500.0
2010-02-04 09:40:00,11.72,11.73,11.32,11.49,1389400.0,10.1967,10.2054,9.8487,9.9966,1389400.0
2010-02-04 09:50:00,11.49,11.54,11.46,11.52,573600.0,9.9966,10.0401,9.9705,10.0227,573600.0
2010-02-04 10:00:00,11.53,11.67,11.52,11.66,890800.0,10.0314,10.1532,10.0227,10.1445,890800.0
2010-02-04 10:10:00,11.65,11.65,11.52,11.53,520700.0,10.1358,10.1358,10.0227,10.0314,520700.0
2010-02-04 10:20:00,11.53,11.61,11.48,11.59,387200.0,10.0314,10.101,9.9879,10.0836,387200.0
2010-02-04 10:30:00,11.59,11.76,11.58,11.7,826900.0,10.0836,10.2315,10.0749,10.1793,826900.0
2010-02-04 10:40:00,11.69,11.83,11.69,11.79,710300.0,10.1706,10.2924,10.1706,10.2576,710300.0
2010-02-04 10:50:00,11.78,11.9,11.78,11.84,763700.0,10.2489,10.3533,10.2489,10.3011,763700.0
2010-02-04 11:00:00,11.83,11.89,11.8,11.87,366700.0,10.2924,10.3446,10.2663,10.3272,366700.0
2010-02-04 11:10:00,11.87,11.96,11.84,11.87,311300.0,10.3272,10.4055,10.3011,10.3272,311300.0
2010-02-04 11:20:00,11.87,11.87,11.74,11.83,271700.0,10.3272,10.3272,10.2141,10.2924,271700.0
2010-02-04 11:30:00,11.83,11.84,11.7,11.7,209100.0,10.2924,10.3011,10.1793,10.1793,209100.0
2010-02-04 11:40:00,11.71,11.74,11.65,11.69,284000.0,10.188,10.2141,10.1358,10.1706,284000.0
2010-02-04 11:50:00,11.69,11.72,11.67,11.71,144200.0,10.1706,10.1967,10.1532,10.188,144200.0
2010-02-04 12:00:00,11.7,11.77,11.7,11.75,206900.0,10.1793,10.2402,10.1793,10.2228,206900.0
2010-02-04 12:10:00,11.75,11.79,11.67,11.68,190800.0,10.2228,10.2576,10.1532,10.1619,190800.0
2010-02-04 12:20:00,11.68,11.69,11.67,11.68,151500.0,10.1619,10.1706,10.1532,10.1619,151500.0
2010-02-04 12:30:00,11.68,11.68,11.64,11.64,118000.0,10.1619,10.1619,10.1271,10.1271,118000.0
2010-02-04 12:40:00,11.65,11.67,11.61,11.61,217500.0,10.1358,10.1532,10.101,10.101,217500.0
2010-02-04 12:50:00,11.62,11.65,11.61,11.62,116400.0,10.1097,10.1358,10.101,10.1097,116400.0
2010-02-04 13:00:00,11.62,11.63,11.6,11.62,127300.0,10.1097,10.1184,10.0923,10.1097,127300.0
2010-02-04 13:10:00,11.62,11.62,11.56,11.59,183900.0,10.1097,10.1097,10.0575,10.0836,183900.0
2010-02-04 13:20:00,11.58,11.59,11.51,11.57,293000.0,10.0749,10.0836,10.014,10.0662,293000.0
2010-02-04 13:30:00,11.57,11.57,11.53,11.55,214200.0,10.0662,10.0662,10.0314,10.0488,214200.0
2010-02-04 13:40:00,11.55,11.56,11.49,11.54,368100.0,10.0488,10.0575,9.9966,10.0401,368100.0
2010-02-04 13:50:00,11.55,11.56,11.49,11.5,322200.0,10.0488,10.0575,9.9966,10.0053,322200.0
2010-02-04 14:00:00,11.5,11.53,11.49,11.5,177500.0,10.0053,10.0314,9.9966,10.0053,177500.0
2010-02-04 14:10:00,11.5,11.54,11.49,11.52,235400.0,10.0053,10.0401,9.9966,10.0227,235400.0
2010-02-04 14:20:00,11.52,11.59,11.52,11.57,185500.0,10.0227,10.0836,10.0227,10.0662,185500.0
2010-02-04 14:30:00,11.58,11.59,11.53,11.56,302500.0,10.0749,10.0836,10.0314,10.0575,302500.0
2010-02-04 14:40:00,11.55,11.56,11.5,11.51,276100.0,10.0488,10.0575,10.0053,10.014,276100.0
2010-02-04 14:50:00,11.5,11.52,11.48,11.5,275900.0,10.0053,10.0227,9.9879,10.0053,275900.0
2010-02-04 15:00:00,11.5,11.56,11.5,11.51,416600.0,10.0053,10.0575,10.0053,10.014,416600.0
2010-02-04 15:10:00,11.51,11.52,11.49,11.49,607200.0,10.014,10.0227,9.9966,9.9966,607200.0
2010-02-04 15:20:00,11.5,11.51,11.43,11.44,306300.0,10.0053,10.014,9.9444,9.9531,306300.0
2010-02-04 15:30:00,11.44,11.45,11.36,11.38,460400.0,9.9531,9.9618,9.8835,9.9009,460400.0
2010-02-04 15:40:00,11.38,11.44,11.38,11.41,625700.0,9.9009,9.9531,9.9009,9.927,625700.0
2010-02-04 15:50:00,11.41,11.47,11.4,11.45,962600.0,9.927,9.9792,9.9183,9.9618,962600.0
2010-02-05 09:30:00,11.41,11.73,11.39,11.46,487300.0,9.927,10.2054,9.9096,9.9705,487300.0
2010-02-05 09:40:00,11.45,11.48,11.25,11.25,776000.0,9.9618,9.9879,9.7878,9.7878,776000.0
2010-02-05 09:50:00,11.25,11.29,11.2,11.24,590700.0,9.7878,9.8226,9.7443,9.7791,590700.0
2010-02-05 10:00:00,11.24,11.28,10.93,11.0,1373800.0,9.7791,9.8139,9.5094,9.5703,1373800.0
2010-02-05 10:10:00,11.0,11.04,10.96,11.01,552200.0,9.5703,9.6051,9.5355,9.579,552200.0
2010-02-05 10:20:00,11.02,11.17,10.99,11.13,993800.0,9.5877,9.7182,9.5616,9.6834,993800.0
2010-02-05 10:30:00,11.14,11.15,11.07,11.14,636200.0,9.6921,9.7008,9.6312,9.6921,636200.0
2010-02-05 10:40:00,11.14,11.27,11.09,11.2,841000.0,9.6921,9.8052,9.6486,9.7443,841000.0
2010-02-05 10:50:00,11.2,11.28,11.14,11.16,652300.0,9.7443,9.8139,9.6921,9.7095,652300.0
2010-02-05 11:00:00,11.15,11.17,11.11,11.15,430200.0,9.7008,9.7182,9.666,9.7008,430200.0
2010-02-05 11:10:00,11.16,11.18,11.12,11.17,350200.0,9.7095,9.7269,9.6747,9.7182,350200.0
2010-02-05 11:20:00,11.17,11.18,11.11,11.11,367600.0,9.7182,9.7269,9.666,9.666,367600.0
2010-02-05 11:30:00,11.11,11.14,11.06,11.11,288200.0,9.666,9.6921,9.6225,9.666,288200.0
2010-02-05 11:40:00,11.12,11.13,10.99,10.99,514500.0,9.6747,9.6834,9.5616,9.5616,514500.0
2010-02-05 11:50:00,10.99,11.02,10.96,10.98,1113400.0,9.5616,9.5877,9.5355,9.5529,1113400.0
2010-02-05 12:00:00,10.97,11.06,10.97,11.02,601800.0,9.5442,9.6225,9.5442,9.5877,601800.0
2010-02-05 12:10:00,11.02,11.08,10.99,11.08,194100.0,9.5877,9.6399,9.5616,9.6399,194100.0
2010-02-05 12:20:00,11.08,11.15,11.03,11.15,273100.0,9.6399,9.7008,9.5964,9.7008,273100.0
2010-02-05 12:30:00,11.15,11.19,11.14,11.15,304400.0,9.7008,9.7356,9.6921,9.7008,304400.0
2010-02-05 12:40:00,11.15,11.19,11.11,11.17,233400.0,9.7008,9.7356,9.666,9.7182,233400.0
2010-02-05 12:50:00,11.17,11.22,11.13,11.22,278400.0,9.7182,9.7617,9.6834,9.7617,278400.0
2010-02-05 13:00:00,11.22,11.22,11.16,11.18,719400.0,9.7617,9.7617,9.7095,9.7269,719400.0
2010-02-05 13:10:00,11.19,11.22,11.14,11.18,510800.0,9.7356,9.7617,9.6921,9.7269,510800.0
2010-02-05 13:20:00,11.18,11.2,11.12,11.14,620800.0,9.7269,9.7443,9.6747,9.6921,620800.0
2010-02-05 13:30:00,11.13,11.14,11.01,11.03,337900.0,9.6834,9.6921,9.579,9.5964,337900.0
2010-02-05 13:40:00,11.03,11.04,10.97,10.99,246400.0,9.5964,9.6051,9.5442,9.5616,246400.0
2010-02-05 13:50:00,10.99,10.99,10.94,10.94,238600.0,9.5616,9.5616,9.5181,9.5181,238600.0
2010-02-05 14:00:00,10.95,11.02,10.93,10.96,298900.0,9.5268,9.5877,9.5094,9.5355,298900.0
2010-02-05 14:10:00,10.96,11.03,10.95,11.02,240700.0,9.5355,9.5964,9.5268,9.5877,240700.0
2010-02-05 14:20:00,11.03,11.11,11.02,11.11,278300.0,9.5964,9.666,9.5877,9.666,278300.0
2010-02-05 14:30:00,11.11,11.17,11.06,11.13,389900.0,9.666,9.7182,9.6225,9.6834,389900.0
2010-02-05 14:40:00,11.11,11.16,11.09,11.15,265400.0,9.666,9.7095,9.6486,9.7008,265400.0
2010-02-05 14:50:00,11.15,11.18,11.09,11.13,355000.0,9.7008,9.7269,9.6486,9.6834,355000.0
2010-02-05 15:00:00,11.13,11.26,11.12,11.21,346100.0,9.6834,9.7965,9.6747,9.753,346100.0
2010-02-05 15:10:00,11.21,11.25,11.14,11.21,484200.0,9.753,9.7878,9.6921,9.753,484200.0
2010-02-05 15:20:00,11.21,11.25,11.17,11.2,501000.0,9.753,9.7878,9.7182,9.7443,501000.0
2010-02-05 15:30:00,11.2,11.29,11.19,11.24,502800.0,9.7443,9.8226,9.7356,9.7791,502800.0
2010-02-05 15:40:00,11.24,11.32,11.2,11.21,709600.0,9.7791,9.8487,9.7443,9.753,709600.0
2010-02-05 15:50:00,11.2,11.28,11.19,11.28,902500.0,9.7443,9.8139,9.7356,9.8139,902500.0
2010-02-08 09:30:00,11.31,11.42,11.14,11.32,679800.0,9.84,9.9357,9.6921,9.8487,679800.0
2010-02-08 09:40:00,11.32,11.32,11.18,11.31,634200.0,9.8487,9.8487,9.7269,9.84,634200.0
2010-02-08 09:50:00,11.31,11.37,11.27,11.33,335700.0,9.84,9.8922,9.8052,9.8574,335700.0
2010-02-08 10:00:00,11.33,11.37,11.26,11.3,502400.0,9.8574,9.8922,9.7965,9.8313,502400.0
2010-02-08 10:10:00,11.31,11.44,11.27,11.29,641300.0,9.84,9.9531,9.8052,9.8226,641300.0
2010-02-08 10:20:00,11.29,11.37,11.28,11.35,411000.0,9.8226,9.8922,9.8139,9.8748,411000.0
2010-02-08 10:30:00,11.34,11.35,11.23,11.24,519000.0,9.8661,9.8748,9.7704,9.7791,519000.0
2010-02-08 10:40:00,11.24,11.39,11.24,11.37,173000.0,9.7791,9.9096,9.7791,9.8922,173000.0
2010-02-08 10:50:00,11.38,11.41,11.35,11.36,468400.0,9.9009,9.927,9.8748,9.8835,468400.0
2010-02-08 11:00:00,11.36,11.45,11.35,11.45,239800.0,9.8835,9.9618,9.8748,9.9618,239800.0
2010-02-08 11:10:00,11.45,11.49,11.41,11.41,236300.0,9.9618,9.9966,9.927,9.927,236300.0
2010-02-08 11:20:00,11.41,11.47,11.41,11.46,147400.0,9.927,9.9792,9.927,9.9705,147400.0
2010-02-08 11:30:00,11.46,11.57,11.46,11.5,607300.0,9.9705,10.0662,9.9705,10.0053,607300.0
2010-02-08 11:40:00,11.5,11.56,11.47,11.55,136400.0,10.0053,10.0575,9.9792,10.0488,136400.0
2010-02-08 11:50:00,11.56,11.57,11.5,11.53,108500.0,10.0575,10.0662,10.0053,10.0314,108500.0
2010-02-08 12:00:00,11.54,11.58,11.52,11.58,118900.0,10.0401,10.0749,10.0227,10.0749,118900.0
2010-02-08 12:10:00,11.59,11.6,11.56,11.58,102900.0,10.0836,10.0923,10.0575,10.0749,102900.0
2010-02-08 12:20:00,11.59,11.59,11.51,11.53,108700.0,10.0836,10.0836,10.014,10.0314,108700.0
2010-02-08 12:30:00,11.53,11.55,11.5,11.55,162000.0,10.0314,10.0488,10.0053,10.0488,162000.0
2010-02-08 12:40:00,11.56,11.57,11.5,11.5,83900.0,10.0575,10.0662,10.0053,10.0053,83900.0
2010-02-08 12:50:00,11.5,11.53,11.48,11.5,116400.0,10.0053,10.0314,9.9879,10.0053,116400.0
2010-02-08 13:00:00,11.49,11.52,11.43,11.47,145900.0,9.9966,10.0227,9.9444,9.9792,145900.0
2010-02-08 13:10:00,11.47,11.5,11.41,11.45,143400.0,9.9792,10.0053,9.927,9.9618,143400.0
2010-02-08 13:20:00,11.44,11.46,11.42,11.42,62700.0,9.9531,9.9705,9.9357,9.9357,62700.0
2010-02-08 13:30:00,11.42,11.43,11.42,11.42,21600.0,9.9357,9.9444,9.9357,9.9357,21600.0
2010-02-08 13:40:00,11.43,11.45,11.39,11.41,111900.0,9.9444,9.9618,9.9096,9.927,111900.0
2010-02-08 13:50:00,11.4,11.44,11.4,11.44,57600.0,9.9183,9.9531,9.9183,9.9531,57600.0
2010-02-08 14:00:00,11.44,11.45,11.42,11.42,80800.0,9.9531,9.9618,9.9357,9.9357,80800.0
2010-02-08 14:10:00,11.43,11.44,11.42,11.42,71100.0,9.9444,9.9531,9.9357,9.9357,71100.0
2010-02-08 14:20:00,11.43,11.44,11.42,11.42,52200.0,9.9444,9.9531,9.9357,9.9357,52200.0
2010-02-08 14:30:00,11.42,11.43,11.36,11.36,200500.0,9.9357,9.9444,9.8835,9.8835,200500.0
2010-02-08 14:40:00,11.36,11.42,11.36,11.38,79600.0,9.8835,9.9357,9.8835,9.9009,79600.0
2010-02-08 14:50:00,11.39,11.39,11.34,11.36,105500.0,9.9096,9.9096,9.8661,9.8835,105500.0
2010-02-08 15:00:00,11.35,11.38,11.32,11.36,129400.0,9.8748,9.9009,9.8487,9.8835,129400.0
2010-02-08 15:10:00,11.35,11.4,11.34,11.35,229100.0,9.8748,9.9183,9.8661,9.8748,229100.0
2010-02-08 15:20:00,11.35,11.4,11.35,11.35,107000.0,9.8748,9.9183,9.8748,9.8748,107000.0
2010-02-08 15:30:00,11.35,11.37,11.35,11.35,95000.0,9.8748,9.8922,9.8748,9.8748,95000.0
2010-02-08 15:40:00,11.35,11.36,11.28,11.28,287300.0,9.8748,9.8835,9.8139,9.8139,287300.0
2010-02-08 15:50:00,11.28,11.28,11.24,11.24,548000.0,9.8139,9.8139,9.7791,9.7791,548000.0
2010-02-09 09:30:00,11.53,12.0,11.53,11.89,744800.0,10.0314,10.4403,10.0314,10.3446,744800.0
2010-02-09 09:40:00,11.91,12.0,11.82,11.99,849700.0,10.362,10.4403,10.2837,10.4316,849700.0
2010-02-09 09:50:00,11.99,12.38,11.93,12.24,1701200.0,10.4316,10.7709,10.3794,10.6491,1701200.0
2010-02-09 10:00:00,12.23,12.26,12.17,12.21,1668100.0,10.6404,10.6665,10.5882,10.623,1668100.0
2010-02-09 10:10:00,12.22,12.25,12.12,12.22,1328100.0,10.6317,10.6578,10.5447,10.6317,1328100.0
2010-02-09 10:20:00,12.21,12.25,12.09,12.25,705200.0,10.623,10.6578,10.5186,10.6578,705200.0
2010-02-09 10:30:00,12.25,12.25,12.15,12.2,439100.0,10.6578,10.6578,10.5708,10.6143,439100.0
2010-02-09 10:40:00,12.2,12.25,12.12,12.15,471600.0,10.6143,10.6578,10.5447,10.5708,471600.0
2010-02-09 10:50:00,12.16,12.25,12.09,12.24,469300.0,10.5795,10.6578,10.5186,10.6491,469300.0
2010-02-09 11:00:00,12.24,12.31,12.21,12.29,823600.0,10.6491,10.71,10.623,10.6926,823600.0
2010-02-09 11:10:00,12.29,12.37,12.29,12.36,640400.0,10.6926,10.7622,10.6926,10.7535,640400.0
2010-02-09 11:20:00,12.36,12.51,12.33,12.35,1076700.0,10.7535,10.884,10.7274,10.7448,1076700.0
2010-02-09 11:30:00,12.35,12.39,12.32,12.32,552700.0,10.7448,10.7796,10.7187,10.7187,552700.0
2010-02-09 11:40:00,12.33,12.45,12.33,12.34,447000.0,10.7274,10.8318,10.7274,10.7361,447000.0
2010-02-09 11:50:00,12.34,12.38,12.3,12.36,238300.0,10.7361,10.7709,10.7013,10.7535,238300.0
2010-02-09 12:00:00,12.37,12.41,12.33,12.36,261400.0,10.7622,10.797,10.7274,10.7535,261400.0
2010-02-09 12:10:00,12.35,12.37,12.33,12.35,198100.0,10.7448,10.7622,10.7274,10.7448,198100.0
2010-02-09 12:20:00,12.35,12.38,12.34,12.34,201000.0,10.7448,10.7709,10.7361,10.7361,201000.0
2010-02-09 12:30:00,12.34,12.38,12.33,12.36,159300.0,10.7361,10.7709,10.7274,10.7535,159300.0
2010-02-09 12:40:00,12.37,12.37,12.23,12.26,555100.0,10.7622,10.7622,10.6404,10.6665,555100.0
2010-02-09 12:50:00,12.26,12.29,12.21,12.24,302500.0,10.6665,10.6926,10.623,10.6491,302500.0
2010-02-09 13:00:00,12.24,12.28,12.23,12.26,206500.0,10.6491,10.6839,10.6404,10.6665,206500.0
2010-02-09 13:10:00,12.26,12.28,12.24,12.26,99400.0,10.6665,10.6839,10.6491,10.6665,99400.0
2010-02-09 13:20:00,12.25,12.3,12.25,12.29,122400.0,10.6578,10.7013,10.6578,10.6926,122400.0
2010-02-09 13:30:00,12.29,12.31,12.28,12.3,118200.0,10.6926,10.71,10.6839,10.7013,118200.0
2010-02-09 13:40:00,12.3,12.35,12.28,12.34,175600.0,10.7013,10.7448,10.6839,10.7361,175600.0
2010-02-09 13:50:00,12.34,12.37,12.33,12.34,150600.0,10.7361,10.7622,10.7274,10.7361,150600.0
2010-02-09 14:00:00,12.35,12.36,12.29,12.29,111400.0,10.7448,10.7535,10.6926,10.6926,111400.0
2010-02-09 14:10:00,12.29,12.31,12.28,12.28,166300.0,10.6926,10.71,10.6839,10.6839,166300.0
2010-02-09 14:20:00,12.28,12.34,12.26,12.32,720100.0,10.6839,10.7361,10.6665,10.7187,720100.0
2010-02-09 14:30:00,12.33,12.33,12.27,12.3,581400.0,10.7274,10.7274,10.6752,10.7013,581400.0
2010-02-09 14:40:00,12.3,12.33,12.29,12.32,617500.0,10.7013,10.7274,10.6926,10.7187,617500.0
2010-02-09 14:50:00,12.33,12.42,12.32,12.42,552000.0,10.7274,10.8057,10.7187,10.8057,552000.0
2010-02-09 15:00:00,12.42,12.51,12.42,12.5,969000.0,10.8057,10.884,10.8057,10.8753,969000.0
2010-02-09 15:10:00,12.5,12.51,12.39,12.46,583600.0,10.8753,10.884,10.7796,10.8405,583600.0
2010-02-09 15:20:00,12.46,12.55,12.45,12.51,771000.0,10.8405,10.9188,10.8318,10.884,771000.0
2010-02-09 15:30:00,12.5,12.51,12.44,12.47,955100.0,10.8753,10.884,10.8231,10.8492,955100.0
2010-02-09 15:40:00,12.47,12.47,12.35,12.4,1234100.0,10.8492,10.8492,10.7448,10.7883,1234100.0
2010-02-09 15:50:00,12.4,12.42,12.31,12.39,1266900.0,10.7883,10.8057,10.71,10.7796,1266900.0
2010-02-10 09:30:00,12.27,12.33,12.04,12.04,828700.0,10.6752,10.7274,10.4751,10.4751,828700.0
2010-02-10 09:40:00,12.04,12.2,12.03,12.11,596800.0,10.4751,10.6143,10.4664,10.536,596800.0
2010-02-10 09:50:00,12.11,12.11,11.98,12.06,625700.0,10.536,10.536,10.4229,10.4925,625700.0
2010-02-10 10:00:00,12.07,12.07,12.0,12.05,669300.0,10.5012,10.5012,10.4403,10.4838,669300.0
2010-02-10 10:10:00,12.04,12.06,11.98,11.98,431200.0,10.4751,10.4925,10.4229,10.4229,431200.0
2010-02-10 10:20:00,11.98,11.98,11.85,11.87,663000.0,10.4229,10.4229,10.3098,10.3272,663000.0
2010-02-10 10:30:00,11.86,11.92,11.83,11.9,471800.0,10.3185,10.3707,10.2924,10.3533,471800.0
2010-02-10 10:40:00,11.89,11.94,11.81,11.81,472600.0,10.3446,10.3881,10.275,10.275,472600.0
2010-02-10 10:50:00,11.81,11.92,11.79,11.89,523600.0,10.275,10.3707,10.2576,10.3446,523600.0
2010-02-10 11:00:00,11.89,11.98,11.88,11.97,454500.0,10.3446,10.4229,10.3359,10.4142,454500.0
2010-02-10 11:10:00,11.97,11.99,11.92,11.95,373800.0,10.4142,10.4316,10.3707,10.3968,373800.0
2010-02-10 11:20:00,11.95,11.96,11.89,11.91,436200.0,10.3968,10.4055,10.3446,10.362,436200.0
2010-02-10 11:30:00,11.91,11.94,11.89,11.92,159700.0,10.362,10.3881,10.3446,10.3707,159700.0
2010-02-10 11:40:00,11.93,11.94,11.9,11.94,148400.0,10.3794,10.3881,10.3533,10.3881,148400.0
2010-02-10 11:50:00,11.93,11.93,11.85,11.88,294000.0,10.3794,10.3794,10.3098,10.3359,294000.0
2010-02-10 12:00:00,11.88,11.94,11.85,11.91,370200.0,10.3359,10.3881,10.3098,10.362,370200.0
2010-02-10 12:10:00,11.92,11.92,11.88,11.9,137400.0,10.3707,10.3707,10.3359,10.3533,137400.0
2010-02-10 12:20:00,11.9,12.01,11.9,12.0,465000.0,10.3533,10.449,10.3533,10.4403,465000.0
2010-02-10 12:30:00,11.99,12.03,11.94,11.97,606200.0,10.4316,10.4664,10.3881,10.4142,606200.0
2010-02-10 12:40:00,11.97,11.98,11.88,11.9,184200.0,10.4142,10.4229,10.3359,10.3533,184200.0
2010-02-10 12:50:00,11.9,11.91,11.85,11.9,285400.0,10.3533,10.362,10.3098,10.3533,285400.0
2010-02-10 13:00:00,11.9,11.91,11.86,11.88,215500.0,10.3533,10.362,10.3185,10.3359,215500.0
2010-02-10 13:10:00,11.88,11.95,11.87,11.94,417400.0,10.3359,10.3968,10.3272,10.3881,417400.0
2010-02-10 13:20:00,11.94,11.95,11.9,11.91,478500.0,10.3881,10.3968,10.3533,10.362,478500.0
2010-02-10 13:30:00,11.91,11.91,11.85,11.87,338800.0,10.362,10.362,10.3098,10.3272,338800.0
2010-02-10 13:40:00,11.88,11.9,11.85,11.87,255400.0,10.3359,10.3533,10.3098,10.3272,255400.0
2010-02-10 13:50:00,11.87,11.89,11.8,11.81,519200.0,10.3272,10.3446,10.2663,10.275,519200.0
2010-02-10 14:00:00,11.82,11.87,11.8,11.85,374200.0,10.2837,10.3272,10.2663,10.3098,374200.0
2010-02-10 14:10:00,11.84,11.85,11.77,11.78,518200.0,10.3011,10.3098,10.2402,10.2489,518200.0
2010-02-10 14:20:00,11.78,11.79,11.71,11.71,435400.0,10.2489,10.2576,10.188,10.188,435400.0
2010-02-10 14:30:00,11.71,11.72,11.68,11.71,442000.0,10.188,10.1967,10.1619,10.188,442000.0
2010-02-10 14:40:00,11.7,11.72,11.68,11.69,409700.0,10.1793,10.1967,10.1619,10.1706,409700.0
2010-02-10 14:50:00,11.69,11.69,11.62,11.62,674400.0,10.1706,10.1706,10.1097,10.1097,674400.0
2010-02-10 15:00:00,11.62,11.64,11.58,11.61,625900.0,10.1097,10.1271,10.0749,10.101,625900.0
2010-02-10 15:10:00,11.61,11.63,11.53,11.58,804200.0,10.101,10.1184,10.0314,10.0749,804200.0
2010-02-10 15:20:00,11.58,11.59,11.54,11.57,281500.0,10.0749,10.0836,10.0401,10.0662,281500.0
2010-02-10 15:30:00,11.57,11.59,11.53,11.55,673900.0,10.0662,10.0836,10.0314,10.0488,673900.0
2010-02-10 15:40:00,11.55,11.56,11.49,11.52,1011900.0,10.0488,10.0575,9.9966,10.0227,1011900.0
2010-02-10 15:50:00,11.52,11.61,11.52,11.57,1195800.0,10.0227,10.101,10.0227,10.0662,1195800.0
2010-02-11 09:30:00,11.65,11.89,11.58,11.85,712200.0,10.1358,10.3446,10.0749,10.3098,712200.0
2010-02-11 09:40:00,11.84,11.84,11.69,11.78,662300.0,10.3011,10.3011,10.1706,10.2489,662300.0
2010-02-11 09:50:00,11.79,11.87,11.78,11.83,644800.0,10.2576,10.3272,10.2489,10.2924,644800.0
2010-02-11 10:00:00,11.82,11.9,11.79,11.88,609800.0,10.2837,10.3533,10.2576,10.3359,609800.0
2010-02-11 10:10:00,11.87,11.97,11.86,11.96,593000.0,10.3272,10.4142,10.3185,10.4055,593000.0
2010-02-11 10:20:00,11.96,12.02,11.94,12.0,613400.0,10.4055,10.4577,10.3881,10.4403,613400.0
2010-02-11 10:30:00,12.0,12.18,11.98,12.17,898600.0,10.4403,10.5969,10.4229,10.5882,898600.0
2010-02-11 10:40:00,12.18,12.22,12.12,12.19,465700.0,10.5969,10.6317,10.5447,10.6056,465700.0
2010-02-11 10:50:00,12.19,12.19,12.01,12.03,272900.0,10.6056,10.6056,10.449,10.4664,272900.0
2010-02-11 11:00:00,12.02,12.03,11.91,11.91,447500.0,10.4577,10.4664,10.362,10.362,447500.0
2010-02-11 11:10:00,11.91,11.98,11.87,11.94,474500.0,10.362,10.4229,10.3272,10.3881,474500.0
2010-02-11 11:20:00,11.94,11.95,11.89,11.9,344200.0,10.3881,10.3968,10.3446,10.3533,344200.0
2010-02-11 11:30:00,11.9,11.93,11.87,11.89,256600.0,10.3533,10.3794,10.3272,10.3446,256600.0
2010-02-11 11:40:00,11.89,11.98,11.89,11.96,289200.0,10.3446,10.4229,10.3446,10.4055,289200.0
2010-02-11 11:50:00,11.96,12.01,11.72,11.74,828200.0,10.4055,10.449,10.1967,10.2141,828200.0
2010-02-11 12:00:00,11.74,11.88,11.72,11.88,384900.0,10.2141,10.3359,10.1967,10.3359,384900.0
2010-02-11 12:10:00,11.89,11.89,11.81,11.83,337700.0,10.3446,10.3446,10.275,10.2924,337700.0
2010-02-11 12:20:00,11.83,11.84,11.79,11.79,209500.0,10.2924,10.3011,10.2576,10.2576,209500.0
2010-02-11 12:30:00,11.8,11.84,11.78,11.8,194500.0,10.2663,10.3011,10.2489,10.2663,194500.0
2010-02-11 12:40:00,11.8,11.81,11.77,11.77,102800.0,10.2663,10.275,10.2402,10.2402,102800.0
2010-02-11 12:50:00,11.77,11.81,11.77,11.78,165200.0,10.2402,10.275,10.2402,10.2489,165200.0
2010-02-11 13:00:00,11.78,11.85,11.77,11.83,240900.0,10.2489,10.3098,10.2402,10.2924,240900.0
2010-02-11 13:10:00,11.83,11.85,11.8,11.82,62800.0,10.2924,10.3098,10.2663,10.2837,62800.0
2010-02-11 13:20:00,11.81,11.83,11.79,11.82,92300.0,10.275,10.2924,10.2576,10.2837,92300.0
2010-02-11 13:30:00,11.82,11.84,11.77,11.77,179900.0,10.2837,10.3011,10.2402,10.2402,179900.0
2010-02-11 13:40:00,11.77,11.82,11.77,11.81,140300.0,10.2402,10.2837,10.2402,10.275,140300.0
2010-02-11 13:50:00,11.81,11.86,11.8,11.84,154500.0,10.275,10.3185,10.2663,10.3011,154500.0
2010-02-11 14:00:00,11.85,11.85,11.8,11.83,78400.0,10.3098,10.3098,10.2663,10.2924,78400.0
2010-02-11 14:10:00,11.83,11.85,11.8,11.83,120500.0,10.2924,10.3098,10.2663,10.2924,120500.0
2010-02-11 14:20:00,11.84,11.84,11.8,11.83,181100.0,10.3011,10.3011,10.2663,10.2924,181100.0
2010-02-11 14:30:00,11.83,11.83,11.78,11.8,172800.0,10.2924,10.2924,10.2489,10.2663,172800.0
2010-02-11 14:40:00,11.8,11.81,11.79,11.8,161000.0,10.2663,10.275,10.2576,10.2663,161000.0
2010-02-11 14:50:00,11.8,11.82,11.8,11.8,147600.0,10.2663,10.2837,10.2663,10.2663,147600.0
2010-02-11 15:00:00,11.81,11.81,11.76,11.79,144400.0,10.275,10.275,10.2315,10.2576,144400.0
2010-02-11 15:10:00,11.79,11.81,11.78,11.79,59500.0,10.2576,10.275,10.2489,10.2576,59500.0
2010-02-11 15:20:00,11.79,11.81,11.78,11.79,146700.0,10.2576,10.275,10.2489,10.2576,146700.0
2010-02-11 15:30:00,11.79,11.8,11.78,11.79,120100.0,10.2576,10.2663,10.2489,10.2576,120100.0
2010-02-11 15:40:00,11.78,11.79,11.77,11.77,285900.0,10.2489,10.2576,10.2402,10.2402,285900.0
2010-02-11 15:50:00,11.77,11.85,11.77,11.85,791600.0,10.2402,10.3098,10.2402,10.3098,791600.0
2010-02-12 09:30:00,11.69,11.79,11.63,11.74,227000.0,10.1706,10.2576,10.1184,10.2141,227000.0
2010-02-12 09:40:00,11.75,11.81,11.72,11.78,182100.0,10.2228,10.275,10.1967,10.2489,182100.0
2010-02-12 09:50:00,11.78,11.81,11.61,11.61,223700.0,10.2489,10.275,10.101,10.101,223700.0
2010-02-12 10:00:00,11.61,11.66,11.58,11.6,307000.0,10.101,10.1445,10.0749,10.0923,307000.0
2010-02-12 10:10:00,11.6,11.67,11.57,11.65,372300.0,10.0923,10.1532,10.0662,10.1358,372300.0
2010-02-12 10:20:00,11.65,11.78,11.65,11.72,429700.0,10.1358,10.2489,10.1358,10.1967,429700.0
2010-02-12 10:30:00,11.73,11.89,11.73,11.79,527000.0,10.2054,10.3446,10.2054,10.2576,527000.0
2010-02-12 10:40:00,11.79,11.85,11.74,11.82,448100.0,10.2576,10.3098,10.2141,10.2837,448100.0
2010-02-12 10:50:00,11.81,11.87,11.8,11.86,189000.0,10.275,10.3272,10.2663,10.3185,189000.0
2010-02-12 11:00:00,11.86,12.05,11.84,11.99,647100.0,10.3185,10.4838,10.3011,10.4316,647100.0
2010-02-12 11:10:00,11.99,12.04,11.97,11.98,428100.0,10.4316,10.4751,10.4142,10.4229,428100.0
2010-02-12 11:20:00,11.98,11.98,11.9,11.91,258800.0,10.4229,10.4229,10.3533,10.362,258800.0
2010-02-12 11:30:00,11.92,11.93,11.87,11.89,157000.0,10.3707,10.3794,10.3272,10.3446,157000.0
2010-02-12 11:40:00,11.89,11.9,11.86,11.87,100300.0,10.3446,10.3533,10.3185,10.3272,100300.0
2010-02-12 11:50:00,11.87,11.88,11.84,11.88,162600.0,10.3272,10.3359,10.3011,10.3359,162600.0
2010-02-12 12:00:00,11.88,11.99,11.88,11.99,109300.0,10.3359,10.4316,10.3359,10.4316,109300.0
2010-02-12 12:10:00,11.99,12.12,11.99,12.06,739100.0,10.4316,10.5447,10.4316,10.4925,739100.0
2010-02-12 12:20:00,12.06,12.2,12.04,12.18,520300.0,10.4925,10.6143,10.4751,10.5969,520300.0
2010-02-12 12:30:00,12.18,12.21,12.15,12.17,253900.0,10.5969,10.623,10.5708,10.5882,253900.0
2010-02-12 12:40:00,12.17,12.18,12.11,12.15,241100.0,10.5882,10.5969,10.536,10.5708,241100.0
2010-02-12 12:50:00,12.15,12.2,12.14,12.18,174300.0,10.5708,10.6143,10.5621,10.5969,174300.0
2010-02-12 13:00:00,12.18,12.21,12.15,12.2,269000.0,10.5969,10.623,10.5708,10.6143,269000.0
2010-02-12 13:10:00,12.21,12.26,12.13,12.14,544500.0,10.623,10.6665,10.5534,10.5621,544500.0
2010-02-12 13:20:00,12.13,12.17,12.07,12.15,294700.0,10.5534,10.5882,10.5012,10.5708,294700.0
2010-02-12 13:30:00,12.15,12.17,12.1,12.14,303700.0,10.5708,10.5882,10.5273,10.5621,303700.0
2010-02-12 13:40:00,12.14,12.19,12.13,12.15,130900.0,10.5621,10.6056,10.5534,10.5708,130900.0
2010-02-12 13:50:00,12.15,12.16,12.13,12.14,141700.0,10.5708,10.5795,10.5534,10.5621,141700.0
2010-02-12 14:00:00,12.14,12.17,12.13,12.16,88200.0,10.5621,10.5882,10.5534,10.5795,88200.0
2010-02-12 14:10:00,12.17,12.2,12.15,12.18,150200.0,10.5882,10.6143,10.5708,10.5969,150200.0
2010-02-12 14:20:00,12.19,12.27,12.17,12.25,308100.0,10.6056,10.6752,10.5882,10.6578,308100.0
2010-02-12 14:30:00,12.25,12.26,12.21,12.22,156300.0,10.6578,10.6665,10.623,10.6317,156300.0
2010-02-12 14:40:00,12.22,12.23,12.17,12.19,120700.0,10.6317,10.6404,10.5882,10.6056,120700.0
2010-02-12 14:50:00,12.19,12.2,12.15,12.16,130900.0,10.6056,10.6143,10.5708,10.5795,130900.0
2010-02-12 15:00:00,12.16,12.16,12.09,12.13,212200.0,10.5795,10.5795,10.5186,10.5534,212200.0
2010-02-12 15:10:00,12.12,12.13,12.09,12.12,199300.0,10.5447,10.5534,10.5186,10.5447,199300.0
2010-02-12 15:20:00,12.12,12.13,12.08,12.12,208200.0,10.5447,10.5534,10.5099,10.5447,208200.0
2010-02-12 15:30:00,12.12,12.15,12.11,12.13,302200.0,10.5447,10.5708,10.536,10.5534,302200.0
2010-02-12 15:40:00,12.13,12.24,12.13,12.22,417600.0,10.5534,10.6491,10.5534,10.6317,417600.0
2010-02-12 15:50:00,12.23,12.25,12.17,12.25,771100.0,10.6404,10.6578,10.5882,10.6578,771100.0
2010-02-16 09:30:00,12.33,12.44,12.3,12.38,495000.0,10.7274,10.8231,10.7013,10.7709,495000.0
2010-02-16 09:40:00,12.38,12.42,12.35,12.4,365400.0,10.7709,10.8057,10.7448,10.7883,365400.0
2010-02-16 09:50:00,12.4,12.45,12.38,12.44,326700.0,10.7883,10.8318,10.7709,10.8231,326700.0
2010-02-16 10:00:00,12.44,12.5,12.44,12.48,369200.0,10.8231,10.8753,10.8231,10.8579,369200.0
2010-02-16 10:10:00,12.48,12.59,12.45,12.58,409900.0,10.8579,10.9536,10.8318,10.9449,409900.0
2010-02-16 10:20:00,12.58,12.58,12.44,12.53,396800.0,10.9449,10.9449,10.8231,10.9014,396800.0
2010-02-16 10:30:00,12.53,12.55,12.47,12.55,270700.0,10.9014,10.9188,10.8492,10.9188,270700.0
2010-02-16 10:40:00,12.56,12.61,12.54,12.58,388500.0,10.9275,10.971,10.9101,10.9449,388500.0
2010-02-16 10:50:00,12.57,12.58,12.44,12.51,393300.0,10.9362,10.9449,10.8231,10.884,393300.0
2010-02-16 11:00:00,12.5,12.5,12.47,12.48,185600.0,10.8753,10.8753,10.8492,10.8579,185600.0
2010-02-16 11:10:00,12.47,12.54,12.44,12.48,216400.0,10.8492,10.9101,10.8231,10.8579,216400.0
2010-02-16 11:20:00,12.48,12.53,12.47,12.48,187500.0,10.8579,10.9014,10.8492,10.8579,187500.0
2010-02-16 11:30:00,12.48,12.49,12.45,12.48,174100.0,10.8579,10.8666,10.8318,10.8579,174100.0
2010-02-16 11:40:00,12.48,12.48,12.43,12.46,291500.0,10.8579,10.8579,10.8144,10.8405,291500.0
2010-02-16 11:50:00,12.47,12.51,12.46,12.48,237400.0,10.8492,10.884,10.8405,10.8579,237400.0
2010-02-16 12:00:00,12.47,12.55,12.47,12.55,161800.0,10.8492,10.9188,10.8492,10.9188,161800.0
2010-02-16 12:10:00,12.55,12.55,12.53,12.54,126800.0,10.9188,10.9188,10.9014,10.9101,126800.0
2010-02-16 12:20:00,12.54,12.57,12.53,12.53,136100.0,10.9101,10.9362,10.9014,10.9014,136100.0
2010-02-16 12:30:00,12.53,12.55,12.52,12.54,92500.0,10.9014,10.9188,10.8927,10.9101,92500.0
2010-02-16 12:40:00,12.54,12.57,12.54,12.57,81300.0,10.9101,10.9362,10.9101,10.9362,81300.0
2010-02-16 12:50:00,12.57,12.58,12.54,12.55,93500.0,10.9362,10.9449,10.9101,10.9188,93500.0
2010-02-16 13:00:00,12.55,12.58,12.55,12.57,96500.0,10.9188,10.9449,10.9188,10.9362,96500.0
2010-02-16 13:10:00,12.58,12.61,12.57,12.61,97200.0,10.9449,10.971,10.9362,10.971,97200.0
2010-02-16 13:20:00,12.61,12.62,12.6,12.61,74300.0,10.971,10.9797,10.9623,10.971,74300.0
2010-02-16 13:30:00,12.62,12.62,12.55,12.55,110400.0,10.9797,10.9797,10.9188,10.9188,110400.0
2010-02-16 13:40:00,12.55,12.59,12.55,12.58,86100.0,10.9188,10.9536,10.9188,10.9449,86100.0
2010-02-16 13:50:00,12.58,12.58,12.55,12.55,61600.0,10.9449,10.9449,10.9188,10.9188,61600.0
2010-02-16 14:00:00,12.55,12.56,12.53,12.53,83500.0,10.9188,10.9275,10.9014,10.9014,83500.0
2010-02-16 14:10:00,12.54,12.54,12.5,12.5,109300.0,10.9101,10.9101,10.8753,10.8753,109300.0
2010-02-16 14:20:00,12.5,12.54,12.49,12.52,174100.0,10.8753,10.9101,10.8666,10.8927,174100.0
2010-02-16 14:30:00,12.51,12.52,12.46,12.48,136700.0,10.884,10.8927,10.8405,10.8579,136700.0
2010-02-16 14:40:00,12.48,12.52,12.48,12.52,89000.0,10.8579,10.8927,10.8579,10.8927,89000.0
2010-02-16 14:50:00,12.51,12.52,12.48,12.48,103200.0,10.884,10.8927,10.8579,10.8579,103200.0
2010-02-16 15:00:00,12.48,12.48,12.46,12.47,87300.0,10.8579,10.8579,10.8405,10.8492,87300.0
2010-02-16 15:10:00,12.47,12.48,12.46,12.46,86100.0,10.8492,10.8579,10.8405,10.8405,86100.0
2010-02-16 15:20:00,12.46,12.48,12.46,12.47,169600.0,10.8405,10.8579,10.8405,10.8492,169600.0
2010-02-16 15:30:00,12.47,12.48,12.45,12.47,223600.0,10.8492,10.8579,10.8318,10.8492,223600.0
2010-02-16 15:40:00,12.47,12.47,12.46,12.46,183700.0,10.8492,10.8492,10.8405,10.8405,183700.0
2010-02-16 15:50:00,12.46,12.47,12.44,12.44,398300.0,10.8405,10.8492,10.8231,10.8231,398300.0
2010-02-17 09:30:00,12.33,12.59,12.33,12.57,315800.0,10.7274,10.9536,10.7274,10.9362,315800.0
2010-02-17 09:40:00,12.57,12.6,12.48,12.59,638300.0,10.9362,10.9623,10.8579,10.9536,638300.0
2010-02-17 09:50:00,12.6,12.62,12.49,12.56,457900.0,10.9623,10.9797,10.8666,10.9275,457900.0
2010-02-17 10:00:00,12.57,12.59,12.49,12.54,363000.0,10.9362,10.9536,10.8666,10.9101,363000.0
2010-02-17 10:10:00,12.53,12.58,12.53,12.58,152000.0,10.9014,10.9449,10.9014,10.9449,152000.0
2010-02-17 10:20:00,12.57,12.63,12.57,12.61,231900.0,10.9362,10.9884,10.9362,10.971,231900.0
2010-02-17 10:30:00,12.61,12.75,12.61,12.73,426700.0,10.971,11.0928,10.971,11.0754,426700.0
2010-02-17 10:40:00,12.74,12.77,12.71,12.71,290800.0,11.0841,11.1102,11.058,11.058,290800.0
2010-02-17 10:50:00,12.72,12.76,12.7,12.76,206800.0,11.0667,11.1015,11.0493,11.1015,206800.0
2010-02-17 11:00:00,12.75,12.76,12.62,12.63,255900.0,11.0928,11.1015,10.9797,10.9884,255900.0
2010-02-17 11:10:00,12.62,12.65,12.61,12.64,197200.0,10.9797,11.0058,10.971,10.9971,197200.0
2010-02-17 11:20:00,12.64,12.67,12.6,12.61,230300.0,10.9971,11.0232,10.9623,10.971,230300.0
2010-02-17 11:30:00,12.6,12.61,12.53,12.55,274600.0,10.9623,10.971,10.9014,10.9188,274600.0
2010-02-17 11:40:00,12.54,12.58,12.53,12.56,152800.0,10.9101,10.9449,10.9014,10.9275,152800.0
2010-02-17 11:50:00,12.56,12.57,12.55,12.55,234700.0,10.9275,10.9362,10.9188,10.9188,234700.0
2010-02-17 12:00:00,12.56,12.67,12.56,12.67,170200.0,10.9275,11.0232,10.9275,11.0232,170200.0
2010-02-17 12:10:00,12.66,12.72,12.66,12.71,174900.0,11.0145,11.0667,11.0145,11.058,174900.0
2010-02-17 12:20:00,12.7,12.71,12.69,12.69,108600.0,11.0493,11.058,11.0406,11.0406,108600.0
2010-02-17 12:30:00,12.69,12.71,12.67,12.67,89200.0,11.0406,11.058,11.0232,11.0232,89200.0
2010-02-17 12:40:00,12.67,12.68,12.63,12.66,112500.0,11.0232,11.0319,10.9884,11.0145,112500.0
2010-02-17 12:50:00,12.67,12.68,12.63,12.64,79600.0,11.0232,11.0319,10.9884,10.9971,79600.0
2010-02-17 13:00:00,12.64,12.67,12.63,12.66,86800.0,10.9971,11.0232,10.9884,11.0145,86800.0
2010-02-17 13:10:00,12.66,12.69,12.66,12.68,113800.0,11.0145,11.0406,11.0145,11.0319,113800.0
2010-02-17 13:20:00,12.69,12.71,12.68,12.7,88300.0,11.0406,11.058,11.0319,11.0493,88300.0
2010-02-17 13:30:00,12.71,12.72,12.7,12.72,99800.0,11.058,11.0667,11.0493,11.0667,99800.0
2010-02-17 13:40:00,12.71,12.74,12.7,12.73,129000.0,11.058,11.0841,11.0493,11.0754,129000.0
2010-02-17 13:50:00,12.73,12.74,12.72,12.73,162800.0,11.0754,11.0841,11.0667,11.0754,162800.0
2010-02-17 14:00:00,12.74,12.76,12.72,12.76,282500.0,11.0841,11.1015,11.0667,11.1015,282500.0
2010-02-17 14:10:00,12.75,12.76,12.72,12.73,68300.0,11.0928,11.1015,11.0667,11.0754,68300.0
2010-02-17 14:20:00,12.73,12.76,12.72,12.76,99000.0,11.0754,11.1015,11.0667,11.1015,99000.0
2010-02-17 14:30:00,12.76,12.76,12.72,12.73,108900.0,11.1015,11.1015,11.0667,11.0754,108900.0
2010-02-17 14:40:00,12.72,12.8,12.72,12.78,260500.0,11.0667,11.1363,11.0667,11.1189,260500.0
2010-02-17 14:50:00,12.78,12.8,12.76,12.79,206500.0,11.1189,11.1363,11.1015,11.1276,206500.0
2010-02-17 15:00:00,12.79,12.79,12.73,12.75,203000.0,11.1276,11.1276,11.0754,11.0928,203000.0
2010-02-17 15:10:00,12.75,12.76,12.73,12.74,184400.0,11.0928,11.1015,11.0754,11.0841,184400.0
2010-02-17 15:20:00,12.73,12.74,12.72,12.73,146100.0,11.0754,11.0841,11.0667,11.0754,146100.0
2010-02-17 15:30:00,12.73,12.75,12.66,12.66,1239000.0,11.0754,11.0928,11.0145,11.0145,1239000.0
2010-02-17 15:40:00,12.66,12.73,12.63,12.73,680700.0,11.0145,11.0754,10.9884,11.0754,680700.0
2010-02-17 15:50:00,12.73,12.75,12.7,12.73,793700.0,11.0754,11.0928,11.0493,11.0754,793700.0
2010-02-18 09:30:00,12.61,12.71,12.56,12.61,276400.0,10.971,11.058,10.9275,10.971,276400.0
2010-02-18 09:40:00,12.6,12.73,12.6,12.69,244800.0,10.9623,11.0754,10.9623,11.0406,244800.0
2010-02-18 09:50:00,12.69,12.75,12.62,12.73,312800.0,11.0406,11.0928,10.9797,11.0754,312800.0
2010-02-18 10:00:00,12.74,12.82,12.72,12.76,392900.0,11.0841,11.1537,11.0667,11.1015,392900.0
2010-02-18 10:10:00,12.76,12.76,12.66,12.69,270700.0,11.1015,11.1015,11.0145,11.0406,270700.0
2010-02-18 10:20:00,12.69,12.73,12.67,12.71,200500.0,11.0406,11.0754,11.0232,11.058,200500.0
2010-02-18 10:30:00,12.71,12.71,12.64,12.68,223800.0,11.058,11.058,10.9971,11.0319,223800.0
2010-02-18 10:40:00,12.67,12.68,12.65,12.67,110300.0,11.0232,11.0319,11.0058,11.0232,110300.0
2010-02-18 10:50:00,12.67,12.7,12.65,12.66,99700.0,11.0232,11.0493,11.0058,11.0145,99700.0
2010-02-18 11:00:00,12.66,12.74,12.65,12.7,162300.0,11.0145,11.0841,11.0058,11.0493,162300.0
2010-02-18 11:10:00,12.7,12.7,12.62,12.63,76700.0,11.0493,11.0493,10.9797,10.9884,76700.0
2010-02-18 11:20:00,12.62,12.65,12.57,12.57,210500.0,10.9797,11.0058,10.9362,10.9362,210500.0
2010-02-18 11:30:00,12.57,12.59,12.55,12.58,245300.0,10.9362,10.9536,10.9188,10.9449,245300.0
2010-02-18 11:40:00,12.58,12.59,12.54,12.54,130100.0,10.9449,10.9536,10.9101,10.9101,130100.0
2010-02-18 11:50:00,12.55,12.55,12.53,12.53,87600.0,10.9188,10.9188,10.9014,10.9014,87600.0
2010-02-18 12:00:00,12.54,12.54,12.42,12.43,256100.0,10.9101,10.9101,10.8057,10.8144,256100.0
2010-02-18 12:10:00,12.42,12.44,12.41,12.44,297700.0,10.8057,10.8231,10.797,10.8231,297700.0
2010-02-18 12:20:00,12.44,12.48,12.43,12.47,130500.0,10.8231,10.8579,10.8144,10.8492,130500.0
2010-02-18 12:30:00,12.46,12.47,12.45,12.46,106200.0,10.8405,10.8492,10.8318,10.8405,106200.0
2010-02-18 12:40:00,12.46,12.52,12.45,12.52,147600.0,10.8405,10.8927,10.8318,10.8927,147600.0
2010-02-18 12:50:00,12.51,12.54,12.5,12.54,104100.0,10.884,10.9101,10.8753,10.9101,104100.0
2010-02-18 13:00:00,12.53,12.6,12.53,12.56,183400.0,10.9014,10.9623,10.9014,10.9275,183400.0
2010-02-18 13:10:00,12.56,12.57,12.54,12.55,138400.0,10.9275,10.9362,10.9101,10.9188,138400.0
2010-02-18 13:20:00,12.55,12.58,12.54,12.56,49100.0,10.9188,10.9449,10.9101,10.9275,49100.0
2010-02-18 13:30:00,12.55,12.57,12.55,12.55,109300.0,10.9188,10.9362,10.9188,10.9188,109300.0
2010-02-18 13:40:00,12.55,12.56,12.53,12.55,95200.0,10.9188,10.9275,10.9014,10.9188,95200.0
2010-02-18 13:50:00,12.54,12.55,12.5,12.5,76200.0,10.9101,10.9188,10.8753,10.8753,76200.0
2010-02-18 14:00:00,12.5,12.54,12.45,12.49,660200.0,10.8753,10.9101,10.8318,10.8666,660200.0
2010-02-18 14:10:00,12.48,12.52,12.46,12.52,73600.0,10.8579,10.8927,10.8405,10.8927,73600.0
2010-02-18 14:20:00,12.52,12.52,12.49,12.49,51000.0,10.8927,10.8927,10.8666,10.8666,51000.0
2010-02-18 14:30:00,12.49,12.51,12.48,12.51,148100.0,10.8666,10.884,10.8579,10.884,148100.0
2010-02-18 14:40:00,12.5,12.55,12.49,12.53,157000.0,10.8753,10.9188,10.8666,10.9014,157000.0
2010-02-18 14:50:00,12.53,12.56,12.52,12.55,153700.0,10.9014,10.9275,10.8927,10.9188,153700.0
2010-02-18 15:00:00,12.54,12.55,12.53,12.53,53900.0,10.9101,10.9188,10.9014,10.9014,53900.0
2010-02-18 15:10:00,12.53,12.54,12.52,12.53,106000.0,10.9014,10.9101,10.8927,10.9014,106000.0
2010-02-18 15:20:00,12.53,12.55,12.5,12.55,159800.0,10.9014,10.9188,10.8753,10.9188,159800.0
2010-02-18 15:30:00,12.55,12.57,12.54,12.56,214200.0,10.9188,10.9362,10.9101,10.9275,214200.0
2010-02-18 15:40:00,12.56,12.57,12.54,12.55,303600.0,10.9275,10.9362,10.9101,10.9188,303600.0
2010-02-18 15:50:00,12.55,12.57,12.53,12.56,254000.0,10.9188,10.9362,10.9014,10.9275,254000.0
2010-02-19 09:30:00,12.48,12.69,12.48,12.64,204800.0,10.8579,11.0406,10.8579,10.9971,204800.0
2010-02-19 09:40:00,12.64,12.69,12.57,12.66,304600.0,10.9971,11.0406,10.9362,11.0145,304600.0
2010-02-19 09:50:00,12.66,12.74,12.61,12.62,245700.0,11.0145,11.0841,10.971,10.9797,245700.0
2010-02-19 10:00:00,12.62,12.7,12.6,12.67,172700.0,10.9797,11.0493,10.9623,11.0232,172700.0
2010-02-19 10:10:00,12.67,12.7,12.64,12.68,114900.0,11.0232,11.0493,10.9971,11.0319,114900.0
2010-02-19 10:20:00,12.69,12.7,12.66,12.66,115900.0,11.0406,11.0493,11.0145,11.0145,115900.0
2010-02-19 10:30:00,12.66,12.66,12.6,12.6,123300.0,11.0145,11.0145,10.9623,10.9623,123300.0
2010-02-19 10:40:00,12.6,12.65,12.6,12.62,133300.0,10.9623,11.0058,10.9623,10.9797,133300.0
2010-02-19 10:50:00,12.63,12.65,12.6,12.65,122000.0,10.9884,11.0058,10.9623,11.0058,122000.0
2010-02-19 11:00:00,12.65,12.67,12.63,12.64,136600.0,11.0058,11.0232,10.9884,10.9971,136600.0
2010-02-19 11:10:00,12.64,12.67,12.64,12.65,89600.0,10.9971,11.0232,10.9971,11.0058,89600.0
2010-02-19 11:20:00,12.66,12.67,12.63,12.64,93600.0,11.0145,11.0232,10.9884,10.9971,93600.0
2010-02-19 11:30:00,12.64,12.68,12.64,12.66,114900.0,10.9971,11.0319,10.9971,11.0145,114900.0
2010-02-19 11:40:00,12.66,12.68,12.65,12.66,144200.0,11.0145,11.0319,11.0058,11.0145,144200.0
2010-02-19 11:50:00,12.67,12.68,12.65,12.68,181800.0,11.0232,11.0319,11.0058,11.0319,181800.0
2010-02-19 12:00:00,12.68,12.7,12.67,12.69,88400.0,11.0319,11.0493,11.0232,11.0406,88400.0
2010-02-19 12:10:00,12.69,12.71,12.68,12.7,102200.0,11.0406,11.058,11.0319,11.0493,102200.0
2010-02-19 12:20:00,12.7,12.71,12.65,12.65,98500.0,11.0493,11.058,11.0058,11.0058,98500.0
2010-02-19 12:30:00,12.66,12.68,12.64,12.65,188700.0,11.0145,11.0319,10.9971,11.0058,188700.0
2010-02-19 12:40:00,12.66,12.67,12.64,12.65,175000.0,11.0145,11.0232,10.9971,11.0058,175000.0
2010-02-19 12:50:00,12.64,12.7,12.64,12.7,120700.0,10.9971,11.0493,10.9971,11.0493,120700.0
2010-02-19 13:00:00,12.7,12.72,12.67,12.67,111000.0,11.0493,11.0667,11.0232,11.0232,111000.0
2010-02-19 13:10:00,12.67,12.67,12.65,12.67,75600.0,11.0232,11.0232,11.0058,11.0232,75600.0
2010-02-19 13:20:00,12.66,12.69,12.66,12.68,65700.0,11.0145,11.0406,11.0145,11.0319,65700.0
2010-02-19 13:30:00,12.68,12.7,12.67,12.69,60200.0,11.0319,11.0493,11.0232,11.0406,60200.0
2010-02-19 13:40:00,12.69,12.7,12.66,12.67,77100.0,11.0406,11.0493,11.0145,11.0232,77100.0
2010-02-19 13:50:00,12.67,12.69,12.66,12.66,83600.0,11.0232,11.0406,11.0145,11.0145,83600.0
2010-02-19 14:00:00,12.66,12.68,12.65,12.65,45200.0,11.0145,11.0319,11.0058,11.0058,45200.0
2010-02-19 14:10:00,12.65,12.68,12.65,12.67,79600.0,11.0058,11.0319,11.0058,11.0232,79600.0
2010-02-19 14:20:00,12.67,12.68,12.66,12.68,60200.0,11.0232,11.0319,11.0145,11.0319,60200.0
2010-02-19 14:30:00,12.67,12.69,12.67,12.69,64100.0,11.0232,11.0406,11.0232,11.0406,64100.0
2010-02-19 14:40:00,12.68,12.69,12.67,12.69,63800.0,11.0319,11.0406,11.0232,11.0406,63800.0
2010-02-19 14:50:00,12.69,12.7,12.67,12.68,115100.0,11.0406,11.0493,11.0232,11.0319,115100.0
2010-02-19 15:00:00,12.67,12.67,12.64,12.65,107200.0,11.0232,11.0232,10.9971,11.0058,107200.0
2010-02-19 15:10:00,12.65,12.65,12.63,12.63,66800.0,11.0058,11.0058,10.9884,10.9884,66800.0
2010-02-19 15:20:00,12.64,12.67,12.63,12.65,119400.0,10.9971,11.0232,10.9884,11.0058,119400.0
2010-02-19 15:30:00,12.65,12.67,12.65,12.66,93500.0,11.0058,11.0232,11.0058,11.0145,93500.0
2010-02-19 15:40:00,12.66,12.69,12.66,12.69,177500.0,11.0145,11.0406,11.0145,11.0406,177500.0
2010-02-19 15:50:00,12.69,12.69,12.68,12.68,229500.0,11.0406,11.0406,11.0319,11.0319,229500.0
2010-02-22 09:30:00,12.73,12.95,12.68,12.95,805300.0,11.0754,11.2668,11.0319,11.2668,805300.0
2010-02-22 09:40:00,12.94,12.96,12.88,12.9,525900.0,11.2581,11.2755,11.2059,11.2233,525900.0
2010-02-22 09:50:00,12.89,12.93,12.89,12.91,306000.0,11.2146,11.2494,11.2146,11.232,306000.0
2010-02-22 10:00:00,12.91,12.91,12.85,12.87,278800.0,11.232,11.232,11.1798,11.1972,278800.0
2010-02-22 10:10:00,12.86,12.9,12.84,12.87,373200.0,11.1885,11.2233,11.1711,11.1972,373200.0
2010-02-22 10:20:00,12.87,12.94,12.86,12.93,205100.0,11.1972,11.2581,11.1885,11.2494,205100.0
2010-02-22 10:30:00,12.93,13.07,12.92,13.02,638600.0,11.2494,11.3712,11.2407,11.3277,638600.0
2010-02-22 10:40:00,13.02,13.04,12.97,13.01,241000.0,11.3277,11.3451,11.2842,11.319,241000.0
2010-02-22 10:50:00,13.01,13.02,12.89,12.89,314400.0,11.319,11.3277,11.2146,11.2146,314400.0
2010-02-22 11:00:00,12.88,12.96,12.87,12.9,313300.0,11.2059,11.2755,11.1972,11.2233,313300.0
2010-02-22 11:10:00,12.89,13.21,12.81,12.97,710300.0,11.2146,11.493,11.145,11.2842,710300.0
2010-02-22 11:20:00,12.97,13.01,12.88,12.89,300500.0,11.2842,11.319,11.2059,11.2146,300500.0
2010-02-22 11:30:00,12.89,12.9,12.84,12.85,86900.0,11.2146,11.2233,11.1711,11.1798,86900.0
2010-02-22 11:40:00,12.85,12.92,12.85,12.87,217300.0,11.1798,11.2407,11.1798,11.1972,217300.0
2010-02-22 11:50:00,12.88,12.9,12.82,12.89,128400.0,11.2059,11.2233,11.1537,11.2146,128400.0
2010-02-22 12:00:00,12.89,12.91,12.88,12.88,91200.0,11.2146,11.232,11.2059,11.2059,91200.0
2010-02-22 12:10:00,12.88,12.91,12.86,12.89,167800.0,11.2059,11.232,11.1885,11.2146,167800.0
2010-02-22 12:20:00,12.9,12.91,12.87,12.88,61000.0,11.2233,11.232,11.1972,11.2059,61000.0
2010-02-22 12:30:00,12.89,12.9,12.88,12.89,35400.0,11.2146,11.2233,11.2059,11.2146,35400.0
2010-02-22 12:40:00,12.88,12.89,12.87,12.88,12700.0,11.2059,11.2146,11.1972,11.2059,12700.0
2010-02-22 12:50:00,12.87,12.89,12.85,12.89,106400.0,11.1972,11.2146,11.1798,11.2146,106400.0
2010-02-22 13:00:00,12.89,12.91,12.88,12.9,52100.0,11.2146,11.232,11.2059,11.2233,52100.0
2010-02-22 13:10:00,12.9,12.9,12.87,12.87,53800.0,11.2233,11.2233,11.1972,11.1972,53800.0
2010-02-22 13:20:00,12.86,12.86,12.8,12.81,116800.0,11.1885,11.1885,11.1363,11.145,116800.0
2010-02-22 13:30:00,12.8,12.82,12.77,12.77,366900.0,11.1363,11.1537,11.1102,11.1102,366900.0
2010-02-22 13:40:00,12.77,12.81,12.77,12.81,75300.0,11.1102,11.145,11.1102,11.145,75300.0
2010-02-22 13:50:00,12.81,12.82,12.77,12.78,193100.0,11.145,11.1537,11.1102,11.1189,193100.0
2010-02-22 14:00:00,12.78,12.79,12.77,12.79,80900.0,11.1189,11.1276,11.1102,11.1276,80900.0
2010-02-22 14:10:00,12.79,12.8,12.78,12.8,113600.0,11.1276,11.1363,11.1189,11.1363,113600.0
2010-02-22 14:20:00,12.8,12.81,12.78,12.8,246200.0,11.1363,11.145,11.1189,11.1363,246200.0
2010-02-22 14:30:00,12.79,12.83,12.79,12.8,177000.0,11.1276,11.1624,11.1276,11.1363,177000.0
2010-02-22 14:40:00,12.8,12.83,12.79,12.83,91500.0,11.1363,11.1624,11.1276,11.1624,91500.0
2010-02-22 14:50:00,12.83,12.87,12.82,12.86,125300.0,11.1624,11.1972,11.1537,11.1885,125300.0
2010-02-22 15:00:00,12.86,12.86,12.83,12.85,112100.0,11.1885,11.1885,11.1624,11.1798,112100.0
2010-02-22 15:10:00,12.85,12.9,12.85,12.89,104300.0,11.1798,11.2233,11.1798,11.2146,104300.0
2010-02-22 15:20:00,12.9,12.9,12.84,12.85,245700.0,11.2233,11.2233,11.1711,11.1798,245700.0
2010-02-22 15:30:00,12.85,12.85,12.82,12.83,102900.0,11.1798,11.1798,11.1537,11.1624,102900.0
2010-02-22 15:40:00,12.82,12.83,12.74,12.74,262700.0,11.1537,11.1624,11.0841,11.0841,262700.0
2010-02-22 15:50:00,12.74,12.77,12.69,12.72,1266900.0,11.0841,11.1102,11.0406,11.0667,1266900.0
2010-02-23 09:30:00,12.73,12.87,12.55,12.59,331900.0,11.0754,11.1972,10.9188,10.9536,331900.0
2010-02-23 09:40:00,12.59,12.81,12.59,12.77,234400.0,10.9536,11.145,10.9536,11.1102,234400.0
2010-02-23 09:50:00,12.77,12.93,12.75,12.9,289200.0,11.1102,11.2494,11.0928,11.2233,289200.0
2010-02-23 10:00:00,12.9,12.9,12.69,12.77,300700.0,11.2233,11.2233,11.0406,11.1102,300700.0
2010-02-23 10:10:00,12.77,12.77,12.58,12.6,259500.0,11.1102,11.1102,10.9449,10.9623,259500.0
2010-02-23 10:20:00,12.59,12.63,12.55,12.56,233900.0,10.9536,10.9884,10.9188,10.9275,233900.0
2010-02-23 10:30:00,12.56,12.58,12.48,12.54,161600.0,10.9275,10.9449,10.8579,10.9101,161600.0
2010-02-23 10:40:00,12.54,12.66,12.54,12.64,163300.0,10.9101,11.0145,10.9101,10.9971,163300.0
2010-02-23 10:50:00,12.64,12.7,12.62,12.69,130300.0,10.9971,11.0493,10.9797,11.0406,130300.0
2010-02-23 11:00:00,12.69,12.75,12.67,12.71,153200.0,11.0406,11.0928,11.0232,11.058,153200.0
2010-02-23 11:10:00,12.7,12.75,12.68,12.7,103200.0,11.0493,11.0928,11.0319,11.0493,103200.0
2010-02-23 11:20:00,12.71,12.71,12.64,12.64,78000.0,11.058,11.058,10.9971,10.9971,78000.0
2010-02-23 11:30:00,12.64,12.73,12.63,12.7,116300.0,10.9971,11.0754,10.9884,11.0493,116300.0
2010-02-23 11:40:00,12.69,12.7,12.65,12.67,42300.0,11.0406,11.0493,11.0058,11.0232,42300.0
2010-02-23 11:50:00,12.67,12.67,12.6,12.62,79700.0,11.0232,11.0232,10.9623,10.9797,79700.0
2010-02-23 12:00:00,12.63,12.63,12.61,12.63,90800.0,10.9884,10.9884,10.971,10.9884,90800.0
2010-02-23 12:10:00,12.62,12.63,12.59,12.59,71000.0,10.9797,10.9884,10.9536,10.9536,71000.0
2010-02-23 12:20:00,12.59,12.6,12.52,12.55,121700.0,10.9536,10.9623,10.8927,10.9188,121700.0
2010-02-23 12:30:00,12.56,12.59,12.55,12.56,70300.0,10.9275,10.9536,10.9188,10.9275,70300.0
2010-02-23 12:40:00,12.55,12.56,12.52,12.53,53200.0,10.9188,10.9275,10.8927,10.9014,53200.0
2010-02-23 12:50:00,12.53,12.55,12.52,12.55,159400.0,10.9014,10.9188,10.8927,10.9188,159400.0
2010-02-23 13:00:00,12.55,12.55,12.52,12.53,51800.0,10.9188,10.9188,10.8927,10.9014,51800.0
2010-02-23 13:10:00,12.53,12.54,12.52,12.53,57400.0,10.9014,10.9101,10.8927,10.9014,57400.0
2010-02-23 13:20:00,12.54,12.59,12.53,12.59,63000.0,10.9101,10.9536,10.9014,10.9536,63000.0
2010-02-23 13:30:00,12.59,12.6,12.55,12.56,68200.0,10.9536,10.9623,10.9188,10.9275,68200.0
2010-02-23 13:40:00,12.56,12.59,12.56,12.58,81700.0,10.9275,10.9536,10.9275,10.9449,81700.0
2010-02-23 13:50:00,12.59,12.61,12.57,12.57,79600.0,10.9536,10.971,10.9362,10.9362,79600.0
2010-02-23 14:00:00,12.57,12.57,12.54,12.54,98400.0,10.9362,10.9362,10.9101,10.9101,98400.0
2010-02-23 14:10:00,12.55,12.58,12.55,12.57,32700.0,10.9188,10.9449,10.9188,10.9362,32700.0
2010-02-23 14:20:00,12.58,12.59,12.54,12.55,82800.0,10.9449,10.9536,10.9101,10.9188,82800.0
2010-02-23 14:30:00,12.55,12.6,12.53,12.6,69800.0,10.9188,10.9623,10.9014,10.9623,69800.0
2010-02-23 14:40:00,12.6,12.64,12.6,12.63,159300.0,10.9623,10.9971,10.9623,10.9884,159300.0
2010-02-23 14:50:00,12.63,12.7,12.63,12.64,121400.0,10.9884,11.0493,10.9884,10.9971,121400.0
2010-02-23 15:00:00,12.64,12.65,12.59,12.63,155600.0,10.9971,11.0058,10.9536,10.9884,155600.0
2010-02-23 15:10:00,12.63,12.72,12.6,12.71,198600.0,10.9884,11.0667,10.9623,11.058,198600.0
2010-02-23 15:20:00,12.71,12.71,12.64,12.67,167700.0,11.058,11.058,10.9971,11.0232,167700.0
2010-02-23 15:30:00,12.68,12.68,12.62,12.66,134000.0,11.0319,11.0319,10.9797,11.0145,134000.0
2010-02-23 15:40:00,12.66,12.66,12.59,12.6,225800.0,11.0145,11.0145,10.9536,10.9623,225800.0
2010-02-23 15:50:00,12.61,12.63,12.59,12.63,255100.0,10.971,10.9884,10.9536,10.9884,255100.0
2010-02-24 09:30:00,12.62,12.66,12.5,12.64,247300.0,10.9797,11.0145,10.8753,10.9971,247300.0
2010-02-24 09:40:00,12.64,12.71,12.53,12.62,194300.0,10.9971,11.058,10.9014,10.9797,194300.0
2010-02-24 09:50:00,12.62,12.69,12.59,12.62,187600.0,10.9797,11.0406,10.9536,10.9797,187600.0
2010-02-24 10:00:00,12.61,12.61,12.52,12.54,207800.0,10.971,10.971,10.8927,10.9101,207800.0
2010-02-24 10:10:00,12.54,12.55,12.47,12.48,215200.0,10.9101,10.9188,10.8492,10.8579,215200.0
2010-02-24 10:20:00,12.47,12.56,12.45,12.54,125200.0,10.8492,10.9275,10.8318,10.9101,125200.0
2010-02-24 10:30:00,12.54,12.6,12.52,12.6,122300.0,10.9101,10.9623,10.8927,10.9623,122300.0
2010-02-24 10:40:00,12.6,12.63,12.57,12.62,114100.0,10.9623,10.9884,10.9362,10.9797,114100.0
2010-02-24 10:50:00,12.63,12.64,12.56,12.56,125100.0,10.9884,10.9971,10.9275,10.9275,125100.0
2010-02-24 11:00:00,12.57,12.62,12.55,12.55,115100.0,10.9362,10.9797,10.9188,10.9188,115100.0
2010-02-24 11:10:00,12.55,12.56,12.52,12.55,487700.0,10.9188,10.9275,10.8927,10.9188,487700.0
2010-02-24 11:20:00,12.55,12.58,12.55,12.58,117300.0,10.9188,10.9449,10.9188,10.9449,117300.0
2010-02-24 11:30:00,12.58,12.58,12.54,12.57,122500.0,10.9449,10.9449,10.9101,10.9362,122500.0
2010-02-24 11:40:00,12.56,12.58,12.55,12.56,114800.0,10.9275,10.9449,10.9188,10.9275,114800.0
2010-02-24 11:50:00,12.56,12.58,12.55,12.56,123300.0,10.9275,10.9449,10.9188,10.9275,123300.0
2010-02-24 12:00:00,12.57,12.57,12.56,12.57,22100.0,10.9362,10.9362,10.9275,10.9362,22100.0
2010-02-24 12:10:00,12.56,12.57,12.55,12.56,154100.0,10.9275,10.9362,10.9188,10.9275,154100.0
2010-02-24 12:20:00,12.56,12.57,12.55,12.57,143300.0,10.9275,10.9362,10.9188,10.9362,143300.0
2010-02-24 12:30:00,12.57,12.61,12.55,12.57,270200.0,10.9362,10.971,10.9188,10.9362,270200.0
2010-02-24 12:40:00,12.56,12.56,12.52,12.54,135700.0,10.9275,10.9275,10.8927,10.9101,135700.0
2010-02-24 12:50:00,12.53,12.55,12.53,12.55,322100.0,10.9014,10.9188,10.9014,10.9188,322100.0
2010-02-24 13:00:00,12.55,12.61,12.54,12.6,81900.0,10.9188,10.971,10.9101,10.9623,81900.0
2010-02-24 13:10:00,12.6,12.63,12.6,12.6,63000.0,10.9623,10.9884,10.9623,10.9623,63000.0
2010-02-24 13:20:00,12.61,12.62,12.59,12.6,108600.0,10.971,10.9797,10.9536,10.9623,108600.0
2010-02-24 13:30:00,12.59,12.61,12.59,12.61,108400.0,10.9536,10.971,10.9536,10.971,108400.0
2010-02-24 13:40:00,12.6,12.61,12.56,12.57,96300.0,10.9623,10.971,10.9275,10.9362,96300.0
2010-02-24 13:50:00,12.58,12.62,12.55,12.61,213200.0,10.9449,10.9797,10.9188,10.971,213200.0
2010-02-24 14:00:00,12.61,12.61,12.59,12.59,92700.0,10.971,10.971,10.9536,10.9536,92700.0
2010-02-24 14:10:00,12.59,12.61,12.59,12.6,109500.0,10.9536,10.971,10.9536,10.9623,109500.0
2010-02-24 14:20:00,12.6,12.61,12.6,12.6,34500.0,10.9623,10.971,10.9623,10.9623,34500.0
2010-02-24 14:30:00,12.61,12.61,12.6,12.61,86600.0,10.971,10.971,10.9623,10.971,86600.0
2010-02-24 14:40:00,12.61,12.64,12.59,12.63,133800.0,10.971,10.9971,10.9536,10.9884,133800.0
2010-02-24 14:50:00,12.64,12.64,12.61,12.61,75900.0,10.9971,10.9971,10.971,10.971,75900.0
2010-02-24 15:00:00,12.62,12.64,12.61,12.64,125500.0,10.9797,10.9971,10.971,10.9971,125500.0
2010-02-24 15:10:00,12.64,12.69,12.63,12.67,146600.0,10.9971,11.0406,10.9884,11.0232,146600.0
2010-02-24 15:20:00,12.68,12.69,12.66,12.68,107700.0,11.0319,11.0406,11.0145,11.0319,107700.0
2010-02-24 15:30:00,12.69,12.69,12.63,12.66,395900.0,11.0406,11.0406,10.9884,11.0145,395900.0
2010-02-24 15:40:00,12.66,12.73,12.65,12.69,305800.0,11.0145,11.0754,11.0058,11.0406,305800.0
2010-02-24 15:50:00,12.69,12.77,12.69,12.75,671500.0,11.0406,11.1102,11.0406,11.0928,671500.0
2010-02-25 09:30:00,12.58,12.63,12.36,12.43,363200.0,10.9449,10.9884,10.7535,10.8144,363200.0
2010-02-25 09:40:00,12.44,12.57,12.44,12.48,220300.0,10.8231,10.9362,10.8231,10.8579,220300.0
2010-02-25 09:50:00,12.48,12.56,12.45,12.55,132600.0,10.8579,10.9275,10.8318,10.9188,132600.0
2010-02-25 10:00:00,12.55,12.56,12.48,12.5,178700.0,10.9188,10.9275,10.8579,10.8753,178700.0
2010-02-25 10:10:00,12.49,12.54,12.47,12.51,206900.0,10.8666,10.9101,10.8492,10.884,206900.0
2010-02-25 10:20:00,12.52,12.67,12.51,12.66,256100.0,10.8927,11.0232,10.884,11.0145,256100.0
2010-02-25 10:30:00,12.66,12.74,12.61,12.73,620100.0,11.0145,11.0841,10.971,11.0754,620100.0
2010-02-25 10:40:00,12.72,12.73,12.67,12.69,205400.0,11.0667,11.0754,11.0232,11.0406,205400.0
2010-02-25 10:50:00,12.69,12.71,12.64,12.7,335700.0,11.0406,11.058,10.9971,11.0493,335700.0
2010-02-25 11:00:00,12.69,12.72,12.67,12.7,338600.0,11.0406,11.0667,11.0232,11.0493,338600.0
2010-02-25 11:10:00,12.7,12.72,12.68,12.7,150000.0,11.0493,11.0667,11.0319,11.0493,150000.0
2010-02-25 11:20:00,12.7,12.7,12.58,12.61,198400.0,11.0493,11.0493,10.9449,10.971,198400.0
2010-02-25 11:30:00,12.6,12.62,12.6,12.6,50100.0,10.9623,10.9797,10.9623,10.9623,50100.0
2010-02-25 11:40:00,12.6,12.61,12.51,12.52,134400.0,10.9623,10.971,10.884,10.8927,134400.0
2010-02-25 11:50:00,12.45,12.52,12.45,12.47,196200.0,10.8318,10.8927,10.8318,10.8492,196200.0
2010-02-25 12:00:00,12.46,12.47,12.41,12.41,150400.0,10.8405,10.8492,10.797,10.797,150400.0
2010-02-25 12:10:00,12.42,12.52,12.42,12.52,109700.0,10.8057,10.8927,10.8057,10.8927,109700.0
2010-02-25 12:20:00,12.52,12.52,12.49,12.49,56700.0,10.8927,10.8927,10.8666,10.8666,56700.0
2010-02-25 12:30:00,12.49,12.52,12.46,12.48,119200.0,10.8666,10.8927,10.8405,10.8579,119200.0
2010-02-25 12:40:00,12.49,12.5,12.43,12.43,63500.0,10.8666,10.8753,10.8144,10.8144,63500.0
2010-02-25 12:50:00,12.43,12.44,12.41,12.42,98600.0,10.8144,10.8231,10.797,10.8057,98600.0
2010-02-25 13:00:00,12.41,12.43,12.41,12.43,41400.0,10.797,10.8144,10.797,10.8144,41400.0
2010-02-25 13:10:00,12.43,12.45,12.43,12.45,58500.0,10.8144,10.8318,10.8144,10.8318,58500.0
2010-02-25 13:20:00,12.45,12.46,12.43,12.45,51300.0,10.8318,10.8405,10.8144,10.8318,51300.0
2010-02-25 13:30:00,12.45,12.48,12.45,12.46,115900.0,10.8318,10.8579,10.8318,10.8405,115900.0
2010-02-25 13:40:00,12.47,12.48,12.43,12.47,104900.0,10.8492,10.8579,10.8144,10.8492,104900.0
2010-02-25 13:50:00,12.47,12.52,12.47,12.52,83100.0,10.8492,10.8927,10.8492,10.8927,83100.0
2010-02-25 14:00:00,12.52,12.56,12.52,12.53,142100.0,10.8927,10.9275,10.8927,10.9014,142100.0
2010-02-25 14:10:00,12.53,12.54,12.5,12.5,109500.0,10.9014,10.9101,10.8753,10.8753,109500.0
2010-02-25 14:20:00,12.5,12.54,12.5,12.51,90300.0,10.8753,10.9101,10.8753,10.884,90300.0
2010-02-25 14:30:00,12.51,12.56,12.49,12.52,129600.0,10.884,10.9275,10.8666,10.8927,129600.0
2010-02-25 14:40:00,12.52,12.53,12.49,12.51,75000.0,10.8927,10.9014,10.8666,10.884,75000.0
2010-02-25 14:50:00,12.51,12.57,12.51,12.56,107600.0,10.884,10.9362,10.884,10.9275,107600.0
2010-02-25 15:00:00,12.56,12.63,12.55,12.61,188100.0,10.9275,10.9884,10.9188,10.971,188100.0
2010-02-25 15:10:00,12.63,12.63,12.58,12.58,104400.0,10.9884,10.9884,10.9449,10.9449,104400.0
2010-02-25 15:20:00,12.58,12.61,12.57,12.6,99300.0,10.9449,10.971,10.9362,10.9623,99300.0
2010-02-25 15:30:00,12.61,12.63,12.6,12.61,147700.0,10.971,10.9884,10.9623,10.971,147700.0
2010-02-25 15:40:00,12.62,12.66,12.62,12.63,240300.0,10.9797,11.0145,10.9797,10.9884,240300.0
2010-02-25 15:50:00,12.62,12.68,12.62,12.67,346500.0,10.9797,11.0319,10.9797,11.0232,346500.0
2010-02-26 09:30:00,12.74,12.9,12.7,12.77,395700.0,11.0841,11.2233,11.0493,11.1102,395700.0
2010-02-26 09:40:00,12.77,12.78,12.69,12.7,210800.0,11.1102,11.1189,11.0406,11.0493,210800.0
2010-02-26 09:50:00,12.7,12.79,12.67,12.75,139700.0,11.0493,11.1276,11.0232,11.0928,139700.0
2010-02-26 10:00:00,12.75,12.8,12.72,12.8,269500.0,11.0928,11.1363,11.0667,11.1363,269500.0
2010-02-26 10:10:00,12.8,12.82,12.77,12.8,135200.0,11.1363,11.1537,11.1102,11.1363,135200.0
2010-02-26 10:20:00,12.8,12.84,12.77,12.84,118600.0,11.1363,11.1711,11.1102,11.1711,118600.0
2010-02-26 10:30:00,12.84,12.86,12.81,12.82,97700.0,11.1711,11.1885,11.145,11.1537,97700.0
2010-02-26 10:40:00,12.83,12.89,12.82,12.88,130900.0,11.1624,11.2146,11.1537,11.2059,130900.0
2010-02-26 10:50:00,12.89,12.93,12.83,12.84,157600.0,11.2146,11.2494,11.1624,11.1711,157600.0
2010-02-26 11:00:00,12.84,12.84,12.79,12.84,125300.0,11.1711,11.1711,11.1276,11.1711,125300.0
2010-02-26 11:10:00,12.84,12.84,12.8,12.8,61400.0,11.1711,11.1711,11.1363,11.1363,61400.0
2010-02-26 11:20:00,12.8,12.84,12.78,12.82,69700.0,11.1363,11.1711,11.1189,11.1537,69700.0
2010-02-26 11:30:00,12.82,12.92,12.81,12.91,72200.0,11.1537,11.2407,11.145,11.232,72200.0
2010-02-26 11:40:00,12.92,13.0,12.91,13.0,344800.0,11.2407,11.3103,11.232,11.3103,344800.0
2010-02-26 11:50:00,12.99,13.0,12.93,12.93,146800.0,11.3016,11.3103,11.2494,11.2494,146800.0
2010-02-26 12:00:00,12.94,12.95,12.87,12.89,163200.0,11.2581,11.2668,11.1972,11.2146,163200.0
2010-02-26 12:10:00,12.88,12.89,12.85,12.89,106400.0,11.2059,11.2146,11.1798,11.2146,106400.0
2010-02-26 12:20:00,12.89,12.89,12.86,12.87,52000.0,11.2146,11.2146,11.1885,11.1972,52000.0
2010-02-26 12:30:00,12.87,12.94,12.86,12.93,121900.0,11.1972,11.2581,11.1885,11.2494,121900.0
2010-02-26 12:40:00,12.94,12.94,12.91,12.92,80700.0,11.2581,11.2581,11.232,11.2407,80700.0
2010-02-26 12:50:00,12.91,12.98,12.89,12.98,83500.0,11.232,11.2929,11.2146,11.2929,83500.0
2010-02-26 13:00:00,12.97,12.99,12.95,12.95,115100.0,11.2842,11.3016,11.2668,11.2668,115100.0
2010-02-26 13:10:00,12.96,12.96,12.93,12.94,30200.0,11.2755,11.2755,11.2494,11.2581,30200.0
2010-02-26 13:20:00,12.93,13.0,12.93,12.98,138900.0,11.2494,11.3103,11.2494,11.2929,138900.0
2010-02-26 13:30:00,12.99,13.0,12.96,12.96,109500.0,11.3016,11.3103,11.2755,11.2755,109500.0
2010-02-26 13:40:00,12.97,12.99,12.96,12.98,110400.0,11.2842,11.3016,11.2755,11.2929,110400.0
2010-02-26 13:50:00,12.98,13.02,12.97,13.02,205600.0,11.2929,11.3277,11.2842,11.3277,205600.0
2010-02-26 14:00:00,13.02,13.02,12.97,12.97,161600.0,11.3277,11.3277,11.2842,11.2842,161600.0
2010-02-26 14:10:00,12.98,12.98,12.89,12.9,142000.0,11.2929,11.2929,11.2146,11.2233,142000.0
2010-02-26 14:20:00,12.89,12.9,12.88,12.88,143900.0,11.2146,11.2233,11.2059,11.2059,143900.0
2010-02-26 14:30:00,12.89,12.94,12.88,12.94,328700.0,11.2146,11.2581,11.2059,11.2581,328700.0
2010-02-26 14:40:00,12.94,12.96,12.92,12.95,212900.0,11.2581,11.2755,11.2407,11.2668,212900.0
2010-02-26 14:50:00,12.95,12.98,12.94,12.96,127900.0,11.2668,11.2929,11.2581,11.2755,127900.0
2010-02-26 15:00:00,12.97,12.99,12.96,12.96,97900.0,11.2842,11.3016,11.2755,11.2755,97900.0
2010-02-26 15:10:00,12.97,12.99,12.96,12.97,67100.0,11.2842,11.3016,11.2755,11.2842,67100.0
2010-02-26 15:20:00,12.98,13.0,12.97,12.98,86700.0,11.2929,11.3103,11.2842,11.2929,86700.0
2010-02-26 15:30:00,12.99,12.99,12.93,12.93,155400.0,11.3016,11.3016,11.2494,11.2494,155400.0
2010-02-26 15:40:00,12.94,12.97,12.91,12.94,334200.0,11.2581,11.2842,11.232,11.2581,334200.0
2010-02-26 15:50:00,12.94,12.94,12.9,12.91,498300.0,11.2581,11.2581,11.2233,11.232,498300.0
2010-03-01 09:30:00,12.93,13.17,12.93,13.15,322300.0,11.2494,11.4582,11.2494,11.4408,322300.0
2010-03-01 09:40:00,13.15,13.25,13.14,13.22,257000.0,11.4408,11.5278,11.4321,11.5017,257000.0
2010-03-01 09:50:00,13.23,13.29,13.2,13.2,254000.0,11.5104,11.5626,11.4843,11.4843,254000.0
2010-03-01 10:00:00,13.19,13.35,13.15,13.35,281200.0,11.4756,11.6148,11.4408,11.6148,281200.0
2010-03-01 10:10:00,13.35,13.35,13.24,13.25,245100.0,11.6148,11.6148,11.5191,11.5278,245100.0
2010-03-01 10:20:00,13.24,13.25,13.14,13.2,280000.0,11.5191,11.5278,11.4321,11.4843,280000.0
2010-03-01 10:30:00,13.19,13.27,13.18,13.26,168700.0,11.4756,11.5452,11.4669,11.5365,168700.0
2010-03-01 10:40:00,13.26,13.33,13.24,13.28,474100.0,11.5365,11.5974,11.5191,11.5539,474100.0
2010-03-01 10:50:00,13.28,13.3,13.16,13.19,361400.0,11.5539,11.5713,11.4495,11.4756,361400.0
2010-03-01 11:00:00,13.2,13.31,13.19,13.31,368300.0,11.4843,11.58,11.4756,11.58,368300.0
2010-03-01 11:10:00,13.32,13.34,13.28,13.31,156600.0,11.5887,11.6061,11.5539,11.58,156600.0
2010-03-01 11:20:00,13.31,13.33,13.27,13.27,107000.0,11.58,11.5974,11.5452,11.5452,107000.0
2010-03-01 11:30:00,13.27,13.32,13.26,13.32,110300.0,11.5452,11.5887,11.5365,11.5887,110300.0
2010-03-01 11:40:00,13.32,13.42,13.32,13.39,356400.0,11.5887,11.6757,11.5887,11.6496,356400.0
2010-03-01 11:50:00,13.39,13.42,13.38,13.41,158800.0,11.6496,11.6757,11.6409,11.667,158800.0
2010-03-01 12:00:00,13.41,13.42,13.37,13.39,183600.0,11.667,11.6757,11.6322,11.6496,183600.0
2010-03-01 12:10:00,13.39,13.41,13.39,13.4,95900.0,11.6496,11.667,11.6496,11.6583,95900.0
2010-03-01 12:20:00,13.39,13.46,13.39,13.46,116900.0,11.6496,11.7105,11.6496,11.7105,116900.0
2010-03-01 12:30:00,13.46,13.5,13.45,13.5,207000.0,11.7105,11.7453,11.7018,11.7453,207000.0
2010-03-01 12:40:00,13.5,13.5,13.49,13.49,100600.0,11.7453,11.7453,11.7366,11.7366,100600.0
2010-03-01 12:50:00,13.49,13.5,13.43,13.45,156300.0,11.7366,11.7453,11.6844,11.7018,156300.0
2010-03-01 13:00:00,13.45,13.45,13.4,13.41,121700.0,11.7018,11.7018,11.6583,11.667,121700.0
2010-03-01 13:10:00,13.42,13.43,13.35,13.38,108300.0,11.6757,11.6844,11.6148,11.6409,108300.0
2010-03-01 13:20:00,13.38,13.39,13.34,13.35,114400.0,11.6409,11.6496,11.6061,11.6148,114400.0
2010-03-01 13:30:00,13.35,13.36,13.32,13.32,121500.0,11.6148,11.6235,11.5887,11.5887,121500.0
2010-03-01 13:40:00,13.32,13.35,13.32,13.35,113300.0,11.5887,11.6148,11.5887,11.6148,113300.0
2010-03-01 13:50:00,13.35,13.35,13.29,13.29,73600.0,11.6148,11.6148,11.5626,11.5626,73600.0
2010-03-01 14:00:00,13.29,13.35,13.29,13.35,79100.0,11.5626,11.6148,11.5626,11.6148,79100.0
2010-03-01 14:10:00,13.34,13.35,13.32,13.32,144900.0,11.6061,11.6148,11.5887,11.5887,144900.0
2010-03-01 14:20:00,13.32,13.33,13.28,13.28,80700.0,11.5887,11.5974,11.5539,11.5539,80700.0
2010-03-01 14:30:00,13.28,13.29,13.21,13.21,297000.0,11.5539,11.5626,11.493,11.493,297000.0
2010-03-01 14:40:00,13.21,13.24,13.19,13.22,240400.0,11.493,11.5191,11.4756,11.5017,240400.0
2010-03-01 14:50:00,13.22,13.23,13.22,13.22,102000.0,11.5017,11.5104,11.5017,11.5017,102000.0
2010-03-01 15:00:00,13.22,13.23,13.19,13.2,241900.0,11.5017,11.5104,11.4756,11.4843,241900.0
2010-03-01 15:10:00,13.2,13.23,13.19,13.23,124900.0,11.4843,11.5104,11.4756,11.5104,124900.0
2010-03-01 15:20:00,13.22,13.25,13.19,13.19,251900.0,11.5017,11.5278,11.4756,11.4756,251900.0
2010-03-01 15:30:00,13.19,13.21,13.18,13.19,131200.0,11.4756,11.493,11.4669,11.4756,131200.0
2010-03-01 15:40:00,13.18,13.24,13.16,13.19,264400.0,11.4669,11.5191,11.4495,11.4756,264400.0
2010-03-01 15:50:00,13.2,13.22,13.17,13.18,354500.0,11.4843,11.5017,11.4582,11.4669,354500.0
2010-03-02 09:30:00,13.18,13.42,13.14,13.23,456800.0,11.4669,11.6757,11.4321,11.5104,456800.0
2010-03-02 09:40:00,13.23,13.24,13.0,13.03,644000.0,11.5104,11.5191,11.3103,11.3364,644000.0
2010-03-02 09:50:00,13.03,13.15,13.03,13.09,207500.0,11.3364,11.4408,11.3364,11.3886,207500.0
2010-03-02 10:00:00,13.09,13.15,13.05,13.13,178600.0,11.3886,11.4408,11.3538,11.4234,178600.0
2010-03-02 10:10:00,13.13,13.14,13.07,13.13,178700.0,11.4234,11.4321,11.3712,11.4234,178700.0
2010-03-02 10:20:00,13.14,13.15,13.08,13.1,111200.0,11.4321,11.4408,11.3799,11.3973,111200.0
2010-03-02 10:30:00,13.1,13.17,13.09,13.15,154100.0,11.3973,11.4582,11.3886,11.4408,154100.0
2010-03-02 10:40:00,13.16,13.17,13.13,13.16,132200.0,11.4495,11.4582,11.4234,11.4495,132200.0
2010-03-02 10:50:00,13.16,13.16,13.04,13.04,493500.0,11.4495,11.4495,11.3451,11.3451,493500.0
2010-03-02 11:00:00,13.04,13.07,12.93,12.98,353000.0,11.3451,11.3712,11.2494,11.2929,353000.0
2010-03-02 11:10:00,12.98,13.07,12.93,12.94,293800.0,11.2929,11.3712,11.2494,11.2581,293800.0
2010-03-02 11:20:00,12.94,12.96,12.89,12.91,171200.0,11.2581,11.2755,11.2146,11.232,171200.0
2010-03-02 11:30:00,12.91,12.92,12.82,12.86,242300.0,11.232,11.2407,11.1537,11.1885,242300.0
2010-03-02 11:40:00,12.86,12.92,12.83,12.84,481200.0,11.1885,11.2407,11.1624,11.1711,481200.0
2010-03-02 11:50:00,12.84,12.84,12.76,12.8,311400.0,11.1711,11.1711,11.1015,11.1363,311400.0
2010-03-02 12:00:00,12.8,12.82,12.76,12.8,209300.0,11.1363,11.1537,11.1015,11.1363,209300.0
2010-03-02 12:10:00,12.8,12.8,12.74,12.78,124800.0,11.1363,11.1363,11.0841,11.1189,124800.0
2010-03-02 12:20:00,12.78,12.8,12.76,12.8,206800.0,11.1189,11.1363,11.1015,11.1363,206800.0
2010-03-02 12:30:00,12.79,12.82,12.78,12.79,202100.0,11.1276,11.1537,11.1189,11.1276,202100.0
2010-03-02 12:40:00,12.79,12.8,12.76,12.78,224900.0,11.1276,11.1363,11.1015,11.1189,224900.0
2010-03-02 12:50:00,12.78,12.8,12.78,12.79,73300.0,11.1189,11.1363,11.1189,11.1276,73300.0
2010-03-02 13:00:00,12.78,12.83,12.76,12.82,177500.0,11.1189,11.1624,11.1015,11.1537,177500.0
2010-03-02 13:10:00,12.83,12.89,12.83,12.85,182600.0,11.1624,11.2146,11.1624,11.1798,182600.0
2010-03-02 13:20:00,12.84,12.85,12.82,12.82,116600.0,11.1711,11.1798,11.1537,11.1537,116600.0
2010-03-02 13:30:00,12.83,12.83,12.77,12.77,69900.0,11.1624,11.1624,11.1102,11.1102,69900.0
2010-03-02 13:40:00,12.78,12.8,12.76,12.78,571500.0,11.1189,11.1363,11.1015,11.1189,571500.0
2010-03-02 13:50:00,12.78,12.84,12.77,12.84,55600.0,11.1189,11.1711,11.1102,11.1711,55600.0
2010-03-02 14:00:00,12.83,12.85,12.78,12.79,225800.0,11.1624,11.1798,11.1189,11.1276,225800.0
2010-03-02 14:10:00,12.8,12.8,12.73,12.74,132600.0,11.1363,11.1363,11.0754,11.0841,132600.0
2010-03-02 14:20:00,12.75,12.78,12.74,12.77,65500.0,11.0928,11.1189,11.0841,11.1102,65500.0
2010-03-02 14:30:00,12.77,12.77,12.76,12.77,40100.0,11.1102,11.1102,11.1015,11.1102,40100.0
2010-03-02 14:40:00,12.77,12.79,12.76,12.79,101800.0,11.1102,11.1276,11.1015,11.1276,101800.0
2010-03-02 14:50:00,12.79,12.79,12.76,12.78,67700.0,11.1276,11.1276,11.1015,11.1189,67700.0
2010-03-02 15:00:00,12.78,12.82,12.78,12.82,91600.0,11.1189,11.1537,11.1189,11.1537,91600.0
2010-03-02 15:10:00,12.82,12.82,12.78,12.78,123500.0,11.1537,11.1537,11.1189,11.1189,123500.0
2010-03-02 15:20:00,12.78,12.81,12.78,12.79,129800.0,11.1189,11.145,11.1189,11.1276,129800.0
2010-03-02 15:30:00,12.79,12.83,12.77,12.78,175300.0,11.1276,11.1624,11.1102,11.1189,175300.0
2010-03-02 15:40:00,12.77,12.79,12.77,12.77,163400.0,11.1102,11.1276,11.1102,11.1102,163400.0
2010-03-02 15:50:00,12.77,12.78,12.74,12.77,576500.0,11.1102,11.1189,11.0841,11.1102,576500.0
2010-03-03 09:30:00,12.83,12.9,12.73,12.85,234700.0,11.1624,11.2233,11.0754,11.1798,234700.0
2010-03-03 09:40:00,12.85,12.93,12.76,12.89,270700.0,11.1798,11.2494,11.1015,11.2146,270700.0
2010-03-03 09:50:00,12.9,12.95,12.79,12.82,200100.0,11.2233,11.2668,11.1276,11.1537,200100.0
2010-03-03 10:00:00,12.83,12.9,12.76,12.82,175000.0,11.1624,11.2233,11.1015,11.1537,175000.0
2010-03-03 10:10:00,12.81,12.82,12.77,12.81,110300.0,11.145,11.1537,11.1102,11.145,110300.0
2010-03-03 10:20:00,12.81,12.82,12.78,12.81,182300.0,11.145,11.1537,11.1189,11.145,182300.0
2010-03-03 10:30:00,12.81,12.95,12.81,12.94,282300.0,11.145,11.2668,11.145,11.2581,282300.0
2010-03-03 10:40:00,12.94,12.99,12.91,12.98,143100.0,11.2581,11.3016,11.232,11.2929,143100.0
2010-03-03 10:50:00,12.98,13.04,12.93,13.04,233900.0,11.2929,11.3451,11.2494,11.3451,233900.0
2010-03-03 11:00:00,13.04,13.07,13.01,13.01,137500.0,11.3451,11.3712,11.319,11.319,137500.0
2010-03-03 11:10:00,13.01,13.06,13.01,13.05,85400.0,11.319,11.3625,11.319,11.3538,85400.0
2010-03-03 11:20:00,13.05,13.06,13.02,13.02,56800.0,11.3538,11.3625,11.3277,11.3277,56800.0
2010-03-03 11:30:00,13.02,13.02,12.96,13.0,121300.0,11.3277,11.3277,11.2755,11.3103,121300.0
2010-03-03 11:40:00,13.01,13.03,12.99,13.03,39800.0,11.319,11.3364,11.3016,11.3364,39800.0
2010-03-03 11:50:00,13.03,13.03,12.98,13.0,47100.0,11.3364,11.3364,11.2929,11.3103,47100.0
2010-03-03 12:00:00,13.0,13.02,12.99,13.01,69900.0,11.3103,11.3277,11.3016,11.319,69900.0
2010-03-03 12:10:00,13.01,13.02,13.0,13.01,29100.0,11.319,11.3277,11.3103,11.319,29100.0
2010-03-03 12:20:00,13.02,13.05,13.02,13.03,73900.0,11.3277,11.3538,11.3277,11.3364,73900.0
2010-03-03 12:30:00,13.03,13.04,13.02,13.03,26900.0,11.3364,11.3451,11.3277,11.3364,26900.0
2010-03-03 12:40:00,13.03,13.03,13.01,13.03,43500.0,11.3364,11.3364,11.319,11.3364,43500.0
2010-03-03 12:50:00,13.03,13.03,12.97,13.0,51200.0,11.3364,11.3364,11.2842,11.3103,51200.0
2010-03-03 13:00:00,13.0,13.0,12.97,12.98,54600.0,11.3103,11.3103,11.2842,11.2929,54600.0
2010-03-03 13:10:00,12.98,13.01,12.97,13.0,67800.0,11.2929,11.319,11.2842,11.3103,67800.0
2010-03-03 13:20:00,12.99,13.0,12.98,12.99,43900.0,11.3016,11.3103,11.2929,11.3016,43900.0
2010-03-03 13:30:00,12.99,13.02,12.98,13.0,376500.0,11.3016,11.3277,11.2929,11.3103,376500.0
2010-03-03 13:40:00,13.0,13.03,12.99,13.03,55600.0,11.3103,11.3364,11.3016,11.3364,55600.0
2010-03-03 13:50:00,13.02,13.05,13.02,13.03,56700.0,11.3277,11.3538,11.3277,11.3364,56700.0
2010-03-03 14:00:00,13.02,13.04,13.02,13.03,43700.0,11.3277,11.3451,11.3277,11.3364,43700.0
2010-03-03 14:10:00,13.03,13.03,12.99,13.0,72600.0,11.3364,11.3364,11.3016,11.3103,72600.0
2010-03-03 14:20:00,13.0,13.0,12.97,12.98,133200.0,11.3103,11.3103,11.2842,11.2929,133200.0
2010-03-03 14:30:00,12.98,13.02,12.97,12.98,107100.0,11.2929,11.3277,11.2842,11.2929,107100.0
2010-03-03 14:40:00,12.98,12.99,12.94,12.96,190400.0,11.2929,11.3016,11.2581,11.2755,190400.0
2010-03-03 14:50:00,12.95,13.0,12.95,12.96,111000.0,11.2668,11.3103,11.2668,11.2755,111000.0
2010-03-03 15:00:00,12.95,13.0,12.95,13.0,70900.0,11.2668,11.3103,11.2668,11.3103,70900.0
2010-03-03 15:10:00,13.0,13.03,13.0,13.03,101700.0,11.3103,11.3364,11.3103,11.3364,101700.0
2010-03-03 15:20:00,13.03,13.03,12.99,12.99,299700.0,11.3364,11.3364,11.3016,11.3016,299700.0
2010-03-03 15:30:00,13.0,13.01,12.99,12.99,185800.0,11.3103,11.319,11.3016,11.3016,185800.0
2010-03-03 15:40:00,12.99,13.0,12.98,12.98,322800.0,11.3016,11.3103,11.2929,11.2929,322800.0
2010-03-03 15:50:00,12.99,12.99,12.93,12.94,234000.0,11.3016,11.3016,11.2494,11.2581,234000.0
2010-03-04 09:30:00,13.07,13.07,12.89,12.94,165900.0,11.3712,11.3712,11.2146,11.2581,165900.0
2010-03-04 09:40:00,12.94,12.95,12.9,12.9,148800.0,11.2581,11.2668,11.2233,11.2233,148800.0
2010-03-04 09:50:00,12.91,12.91,12.8,12.83,258700.0,11.232,11.232,11.1363,11.1624,258700.0
2010-03-04 10:00:00,12.83,12.89,12.79,12.82,264200.0,11.1624,11.2146,11.1276,11.1537,264200.0
2010-03-04 10:10:00,12.82,12.88,12.8,12.8,213100.0,11.1537,11.2059,11.1363,11.1363,213100.0
2010-03-04 10:20:00,12.8,12.84,12.76,12.83,193000.0,11.1363,11.1711,11.1015,11.1624,193000.0
2010-03-04 10:30:00,12.83,12.84,12.77,12.8,111200.0,11.1624,11.1711,11.1102,11.1363,111200.0
2010-03-04 10:40:00,12.8,12.82,12.75,12.82,174900.0,11.1363,11.1537,11.0928,11.1537,174900.0
2010-03-04 10:50:00,12.82,12.85,12.73,12.76,269000.0,11.1537,11.1798,11.0754,11.1015,269000.0
2010-03-04 11:00:00,12.75,12.8,12.73,12.75,142600.0,11.0928,11.1363,11.0754,11.0928,142600.0
2010-03-04 11:10:00,12.75,12.75,12.69,12.7,104300.0,11.0928,11.0928,11.0406,11.0493,104300.0
2010-03-04 11:20:00,12.7,12.71,12.66,12.68,176100.0,11.0493,11.058,11.0145,11.0319,176100.0
2010-03-04 11:30:00,12.68,12.75,12.67,12.75,152700.0,11.0319,11.0928,11.0232,11.0928,152700.0
2010-03-04 11:40:00,12.75,12.75,12.71,12.72,91100.0,11.0928,11.0928,11.058,11.0667,91100.0
2010-03-04 11:50:00,12.71,12.73,12.64,12.66,297400.0,11.058,11.0754,10.9971,11.0145,297400.0
2010-03-04 12:00:00,12.66,12.67,12.63,12.67,182600.0,11.0145,11.0232,10.9884,11.0232,182600.0
2010-03-04 12:10:00,12.66,12.67,12.61,12.63,219000.0,11.0145,11.0232,10.971,10.9884,219000.0
2010-03-04 12:20:00,12.62,12.7,12.62,12.68,188600.0,10.9797,11.0493,10.9797,11.0319,188600.0
2010-03-04 12:30:00,12.68,12.7,12.66,12.67,44900.0,11.0319,11.0493,11.0145,11.0232,44900.0
2010-03-04 12:40:00,12.67,12.67,12.64,12.67,59600.0,11.0232,11.0232,10.9971,11.0232,59600.0
2010-03-04 12:50:00,12.67,12.69,12.65,12.65,102000.0,11.0232,11.0406,11.0058,11.0058,102000.0
2010-03-04 13:00:00,12.66,12.67,12.65,12.66,73800.0,11.0145,11.0232,11.0058,11.0145,73800.0
2010-03-04 13:10:00,12.66,12.71,12.65,12.71,76300.0,11.0145,11.058,11.0058,11.058,76300.0
2010-03-04 13:20:00,12.71,12.76,12.7,12.74,260900.0,11.058,11.1015,11.0493,11.0841,260900.0
2010-03-04 13:30:00,12.73,12.74,12.7,12.74,56200.0,11.0754,11.0841,11.0493,11.0841,56200.0
2010-03-04 13:40:00,12.74,12.74,12.72,12.73,53600.0,11.0841,11.0841,11.0667,11.0754,53600.0
2010-03-04 13:50:00,12.72,12.73,12.68,12.68,61600.0,11.0667,11.0754,11.0319,11.0319,61600.0
2010-03-04 14:00:00,12.68,12.72,12.67,12.72,88100.0,11.0319,11.0667,11.0232,11.0667,88100.0
2010-03-04 14:10:00,12.72,12.72,12.67,12.69,87900.0,11.0667,11.0667,11.0232,11.0406,87900.0
2010-03-04 14:20:00,12.7,12.71,12.69,12.69,82100.0,11.0493,11.058,11.0406,11.0406,82100.0
2010-03-04 14:30:00,12.69,12.72,12.67,12.69,99200.0,11.0406,11.0667,11.0232,11.0406,99200.0
2010-03-04 14:40:00,12.69,12.71,12.69,12.7,60900.0,11.0406,11.058,11.0406,11.0493,60900.0
2010-03-04 14:50:00,12.7,12.7,12.67,12.67,36400.0,11.0493,11.0493,11.0232,11.0232,36400.0
2010-03-04 15:00:00,12.67,12.67,12.61,12.63,196600.0,11.0232,11.0232,10.971,10.9884,196600.0
2010-03-04 15:10:00,12.63,12.63,12.59,12.62,165300.0,10.9884,10.9884,10.9536,10.9797,165300.0
2010-03-04 15:20:00,12.62,12.69,12.61,12.69,99700.0,10.9797,11.0406,10.971,11.0406,99700.0
2010-03-04 15:30:00,12.69,12.77,12.68,12.77,500500.0,11.0406,11.1102,11.0319,11.1102,500500.0
2010-03-04 15:40:00,12.77,12.8,12.76,12.77,247300.0,11.1102,11.1363,11.1015,11.1102,247300.0
2010-03-04 15:50:00,12.78,12.8,12.76,12.77,585600.0,11.1189,11.1363,11.1015,11.1102,585600.0
2010-03-05 09:30:00,12.84,12.94,12.84,12.87,260100.0,11.1711,11.2581,11.1711,11.1972,260100.0
2010-03-05 09:40:00,12.87,12.87,12.72,12.85,223000.0,11.1972,11.1972,11.0667,11.1798,223000.0
2010-03-05 09:50:00,12.85,12.91,12.84,12.87,155100.0,11.1798,11.232,11.1711,11.1972,155100.0
2010-03-05 10:00:00,12.87,12.89,12.84,12.86,84300.0,11.1972,11.2146,11.1711,11.1885,84300.0
2010-03-05 10:10:00,12.85,12.9,12.85,12.9,211600.0,11.1798,11.2233,11.1798,11.2233,211600.0
2010-03-05 10:20:00,12.89,12.91,12.84,12.85,197600.0,11.2146,11.232,11.1711,11.1798,197600.0
2010-03-05 10:30:00,12.85,12.86,12.8,12.8,139900.0,11.1798,11.1885,11.1363,11.1363,139900.0
2010-03-05 10:40:00,12.8,12.8,12.69,12.75,250800.0,11.1363,11.1363,11.0406,11.0928,250800.0
2010-03-05 10:50:00,12.74,12.81,12.74,12.76,367900.0,11.0841,11.145,11.0841,11.1015,367900.0
2010-03-05 11:00:00,12.76,12.77,12.66,12.69,264000.0,11.1015,11.1102,11.0145,11.0406,264000.0
2010-03-05 11:10:00,12.69,12.72,12.67,12.69,155400.0,11.0406,11.0667,11.0232,11.0406,155400.0
2010-03-05 11:20:00,12.68,12.71,12.63,12.71,271200.0,11.0319,11.058,10.9884,11.058,271200.0
2010-03-05 11:30:00,12.71,12.72,12.64,12.67,111900.0,11.058,11.0667,10.9971,11.0232,111900.0
2010-03-05 11:40:00,12.66,12.67,12.64,12.64,273200.0,11.0145,11.0232,10.9971,10.9971,273200.0
2010-03-05 11:50:00,12.65,12.68,12.61,12.62,350400.0,11.0058,11.0319,10.971,10.9797,350400.0
2010-03-05 12:00:00,12.62,12.67,12.61,12.65,124700.0,10.9797,11.0232,10.971,11.0058,124700.0
2010-03-05 12:10:00,12.65,12.66,12.64,12.64,93700.0,11.0058,11.0145,10.9971,10.9971,93700.0
2010-03-05 12:20:00,12.64,12.66,12.64,12.64,188800.0,10.9971,11.0145,10.9971,10.9971,188800.0
2010-03-05 12:30:00,12.65,12.7,12.64,12.69,168200.0,11.0058,11.0493,10.9971,11.0406,168200.0
2010-03-05 12:40:00,12.69,12.73,12.69,12.69,170000.0,11.0406,11.0754,11.0406,11.0406,170000.0
2010-03-05 12:50:00,12.7,12.73,12.69,12.71,243400.0,11.0493,11.0754,11.0406,11.058,243400.0
2010-03-05 13:00:00,12.71,12.72,12.7,12.7,46600.0,11.058,11.0667,11.0493,11.0493,46600.0
2010-03-05 13:10:00,12.7,12.74,12.69,12.73,118000.0,11.0493,11.0841,11.0406,11.0754,118000.0
2010-03-05 13:20:00,12.73,12.74,12.72,12.72,59600.0,11.0754,11.0841,11.0667,11.0667,59600.0
2010-03-05 13:30:00,12.72,12.74,12.72,12.73,70200.0,11.0667,11.0841,11.0667,11.0754,70200.0
2010-03-05 13:40:00,12.73,12.74,12.7,12.73,419200.0,11.0754,11.0841,11.0493,11.0754,419200.0
2010-03-05 13:50:00,12.72,12.73,12.71,12.73,24500.0,11.0667,11.0754,11.058,11.0754,24500.0
2010-03-05 14:00:00,12.73,12.73,12.72,12.73,39900.0,11.0754,11.0754,11.0667,11.0754,39900.0
2010-03-05 14:10:00,12.73,12.74,12.71,12.71,84800.0,11.0754,11.0841,11.058,11.058,84800.0
2010-03-05 14:20:00,12.72,12.72,12.71,12.72,42500.0,11.0667,11.0667,11.058,11.0667,42500.0
2010-03-05 14:30:00,12.72,12.73,12.71,12.72,85500.0,11.0667,11.0754,11.058,11.0667,85500.0
2010-03-05 14:40:00,12.72,12.74,12.71,12.74,52800.0,11.0667,11.0841,11.058,11.0841,52800.0
2010-03-05 14:50:00,12.74,12.74,12.72,12.72,118200.0,11.0841,11.0841,11.0667,11.0667,118200.0
2010-03-05 15:00:00,12.73,12.73,12.7,12.72,154200.0,11.0754,11.0754,11.0493,11.0667,154200.0
2010-03-05 15:10:00,12.73,12.73,12.71,12.71,83100.0,11.0754,11.0754,11.058,11.058,83100.0
2010-03-05 15:20:00,12.71,12.74,12.69,12.69,206600.0,11.058,11.0841,11.0406,11.0406,206600.0
2010-03-05 15:30:00,12.69,12.7,12.66,12.69,327400.0,11.0406,11.0493,11.0145,11.0406,327400.0
2010-03-05 15:40:00,12.69,12.7,12.66,12.67,166200.0,11.0406,11.0493,11.0145,11.0232,166200.0
2010-03-05 15:50:00,12.67,12.69,12.66,12.68,571300.0,11.0232,11.0406,11.0145,11.0319,571300.0
2010-03-08 09:30:00,12.7,12.9,12.64,12.75,257100.0,11.0493,11.2233,10.9971,11.0928,257100.0
2010-03-08 09:40:00,12.75,12.79,12.67,12.73,618200.0,11.0928,11.1276,11.0232,11.0754,618200.0
2010-03-08 09:50:00,12.73,12.79,12.69,12.77,631500.0,11.0754,11.1276,11.0406,11.1102,631500.0
2010-03-08 10:00:00,12.77,12.8,12.71,12.77,439200.0,11.1102,11.1363,11.058,11.1102,439200.0
2010-03-08 10:10:00,12.77,12.78,12.76,12.78,366500.0,11.1102,11.1189,11.1015,11.1189,366500.0
2010-03-08 10:20:00,12.77,12.78,12.76,12.77,315100.0,11.1102,11.1189,11.1015,11.1102,315100.0
2010-03-08 10:30:00,12.77,12.77,12.73,12.77,112700.0,11.1102,11.1102,11.0754,11.1102,112700.0
2010-03-08 10:40:00,12.77,12.82,12.76,12.81,159700.0,11.1102,11.1537,11.1015,11.145,159700.0
2010-03-08 10:50:00,12.81,12.85,12.81,12.82,192700.0,11.145,11.1798,11.145,11.1537,192700.0
2010-03-08 11:00:00,12.82,12.83,12.8,12.8,175400.0,11.1537,11.1624,11.1363,11.1363,175400.0
2010-03-08 11:10:00,12.79,12.8,12.75,12.76,121700.0,11.1276,11.1363,11.0928,11.1015,121700.0
2010-03-08 11:20:00,12.76,12.78,12.74,12.75,137500.0,11.1015,11.1189,11.0841,11.0928,137500.0
2010-03-08 11:30:00,12.75,12.75,12.69,12.69,180600.0,11.0928,11.0928,11.0406,11.0406,180600.0
2010-03-08 11:40:00,12.7,12.7,12.63,12.69,494400.0,11.0493,11.0493,10.9884,11.0406,494400.0
2010-03-08 11:50:00,12.7,12.71,12.67,12.69,487300.0,11.0493,11.058,11.0232,11.0406,487300.0
2010-03-08 12:00:00,12.7,12.7,12.68,12.69,72100.0,11.0493,11.0493,11.0319,11.0406,72100.0
2010-03-08 12:10:00,12.68,12.71,12.68,12.71,128700.0,11.0319,11.058,11.0319,11.058,128700.0
2010-03-08 12:20:00,12.71,12.71,12.69,12.69,105300.0,11.058,11.058,11.0406,11.0406,105300.0
2010-03-08 12:30:00,12.69,12.7,12.66,12.66,100800.0,11.0406,11.0493,11.0145,11.0145,100800.0
2010-03-08 12:40:00,12.66,12.7,12.65,12.69,105100.0,11.0145,11.0493,11.0058,11.0406,105100.0
2010-03-08 12:50:00,12.7,12.71,12.68,12.7,117000.0,11.0493,11.058,11.0319,11.0493,117000.0
2010-03-08 13:00:00,12.69,12.7,12.67,12.67,103500.0,11.0406,11.0493,11.0232,11.0232,103500.0
2010-03-08 13:10:00,12.68,12.69,12.67,12.68,118000.0,11.0319,11.0406,11.0232,11.0319,118000.0
2010-03-08 13:20:00,12.68,12.7,12.68,12.69,113100.0,11.0319,11.0493,11.0319,11.0406,113100.0
2010-03-08 13:30:00,12.7,12.7,12.65,12.69,425100.0,11.0493,11.0493,11.0058,11.0406,425100.0
2010-03-08 13:40:00,12.68,12.69,12.68,12.68,128100.0,11.0319,11.0406,11.0319,11.0319,128100.0
2010-03-08 13:50:00,12.69,12.69,12.68,12.68,72500.0,11.0406,11.0406,11.0319,11.0319,72500.0
2010-03-08 14:00:00,12.68,12.69,12.68,12.69,53400.0,11.0319,11.0406,11.0319,11.0406,53400.0
2010-03-08 14:10:00,12.69,12.7,12.63,12.65,245600.0,11.0406,11.0493,10.9884,11.0058,245600.0
2010-03-08 14:20:00,12.65,12.65,12.64,12.64,149100.0,11.0058,11.0058,10.9971,10.9971,149100.0
2010-03-08 14:30:00,12.63,12.63,12.6,12.6,208000.0,10.9884,10.9884,10.9623,10.9623,208000.0
2010-03-08 14:40:00,12.61,12.62,12.59,12.6,200300.0,10.971,10.9797,10.9536,10.9623,200300.0
2010-03-08 14:50:00,12.6,12.61,12.53,12.54,314300.0,10.9623,10.971,10.9014,10.9101,314300.0
2010-03-08 15:00:00,12.54,12.61,12.53,12.57,373600.0,10.9101,10.971,10.9014,10.9362,373600.0
2010-03-08 15:10:00,12.57,12.61,12.57,12.6,187400.0,10.9362,10.971,10.9362,10.9623,187400.0
2010-03-08 15:20:00,12.6,12.6,12.54,12.54,162500.0,10.9623,10.9623,10.9101,10.9101,162500.0
2010-03-08 15:30:00,12.55,12.59,12.54,12.58,414500.0,10.9188,10.9536,10.9101,10.9449,414500.0
2010-03-08 15:40:00,12.58,12.63,12.52,12.61,697000.0,10.9449,10.9884,10.8927,10.971,697000.0
2010-03-08 15:50:00,12.6,12.64,12.54,12.54,879500.0,10.9623,10.9971,10.9101,10.9101,879500.0
2010-03-09 09:30:00,12.68,12.89,12.62,12.76,543100.0,11.0319,11.2146,10.9797,11.1015,543100.0
2010-03-09 09:40:00,12.76,12.94,12.76,12.94,1054600.0,11.1015,11.2581,11.1015,11.2581,1054600.0
2010-03-09 09:50:00,12.94,13.02,12.87,12.9,684900.0,11.2581,11.3277,11.1972,11.2233,684900.0
2010-03-09 10:00:00,12.9,12.96,12.86,12.94,233700.0,11.2233,11.2755,11.1885,11.2581,233700.0
2010-03-09 10:10:00,12.94,12.95,12.88,12.88,449900.0,11.2581,11.2668,11.2059,11.2059,449900.0
2010-03-09 10:20:00,12.88,13.02,12.88,13.01,745400.0,11.2059,11.3277,11.2059,11.319,745400.0
2010-03-09 10:30:00,13.0,13.1,12.99,13.08,725800.0,11.3103,11.3973,11.3016,11.3799,725800.0
2010-03-09 10:40:00,13.07,13.08,12.94,12.94,210300.0,11.3712,11.3799,11.2581,11.2581,210300.0
2010-03-09 10:50:00,12.94,13.06,12.93,13.06,275700.0,11.2581,11.3625,11.2494,11.3625,275700.0
2010-03-09 11:00:00,13.06,13.1,13.02,13.09,510600.0,11.3625,11.3973,11.3277,11.3886,510600.0
2010-03-09 11:10:00,13.08,13.14,13.07,13.12,489500.0,11.3799,11.4321,11.3712,11.4147,489500.0
2010-03-09 11:20:00,13.13,13.18,13.03,13.04,989700.0,11.4234,11.4669,11.3364,11.3451,989700.0
2010-03-09 11:30:00,13.05,13.08,13.03,13.04,229500.0,11.3538,11.3799,11.3364,11.3451,229500.0
2010-03-09 11:40:00,13.05,13.06,12.98,12.98,596900.0,11.3538,11.3625,11.2929,11.2929,596900.0
2010-03-09 11:50:00,12.98,13.0,12.98,13.0,118600.0,11.2929,11.3103,11.2929,11.3103,118600.0
2010-03-09 12:00:00,13.0,13.01,12.95,12.99,121900.0,11.3103,11.319,11.2668,11.3016,121900.0
2010-03-09 12:10:00,12.99,13.05,12.99,13.03,126600.0,11.3016,11.3538,11.3016,11.3364,126600.0
2010-03-09 12:20:00,13.03,13.1,12.99,12.99,502000.0,11.3364,11.3973,11.3016,11.3016,502000.0
2010-03-09 12:30:00,12.99,13.07,12.96,13.06,232400.0,11.3016,11.3712,11.2755,11.3625,232400.0
2010-03-09 12:40:00,13.07,13.07,13.03,13.05,166100.0,11.3712,11.3712,11.3364,11.3538,166100.0
2010-03-09 12:50:00,13.05,13.12,13.05,13.12,127000.0,11.3538,11.4147,11.3538,11.4147,127000.0
2010-03-09 13:00:00,13.11,13.17,13.1,13.15,421400.0,11.406,11.4582,11.3973,11.4408,421400.0
2010-03-09 13:10:00,13.15,13.17,13.09,13.1,298200.0,11.4408,11.4582,11.3886,11.3973,298200.0
2010-03-09 13:20:00,13.09,13.11,13.08,13.1,124800.0,11.3886,11.406,11.3799,11.3973,124800.0
2010-03-09 13:30:00,13.1,13.13,13.09,13.13,338900.0,11.3973,11.4234,11.3886,11.4234,338900.0
2010-03-09 13:40:00,13.12,13.16,13.12,13.15,162200.0,11.4147,11.4495,11.4147,11.4408,162200.0
2010-03-09 13:50:00,13.15,13.19,13.1,13.16,439400.0,11.4408,11.4756,11.3973,11.4495,439400.0
2010-03-09 14:00:00,13.16,13.27,13.15,13.26,322400.0,11.4495,11.5452,11.4408,11.5365,322400.0
2010-03-09 14:10:00,13.27,13.27,13.17,13.24,405700.0,11.5452,11.5452,11.4582,11.5191,405700.0
2010-03-09 14:20:00,13.23,13.24,13.17,13.18,399100.0,11.5104,11.5191,11.4582,11.4669,399100.0
2010-03-09 14:30:00,13.18,13.2,13.16,13.2,178400.0,11.4669,11.4843,11.4495,11.4843,178400.0
2010-03-09 14:40:00,13.2,13.21,13.1,13.1,354800.0,11.4843,11.493,11.3973,11.3973,354800.0
2010-03-09 14:50:00,13.11,13.12,12.96,12.96,439000.0,11.406,11.4147,11.2755,11.2755,439000.0
2010-03-09 15:00:00,12.96,13.04,12.93,12.96,402100.0,11.2755,11.3451,11.2494,11.2755,402100.0
2010-03-09 15:10:00,12.96,12.97,12.84,12.92,384800.0,11.2755,11.2842,11.1711,11.2407,384800.0
2010-03-09 15:20:00,12.91,12.93,12.83,12.89,334500.0,11.232,11.2494,11.1624,11.2146,334500.0
2010-03-09 15:30:00,12.89,12.9,12.82,12.83,366300.0,11.2146,11.2233,11.1537,11.1624,366300.0
2010-03-09 15:40:00,12.83,12.88,12.8,12.81,737500.0,11.1624,11.2059,11.1363,11.145,737500.0
2010-03-09 15:50:00,12.81,12.85,12.78,12.79,1317000.0,11.145,11.1798,11.1189,11.1276,1317000.0
2010-03-10 09:30:00,13.0,13.23,12.95,13.21,1412600.0,11.3103,11.5104,11.2668,11.493,1412600.0
2010-03-10 09:40:00,13.21,13.56,13.2,13.5,1575300.0,11.493,11.7975,11.4843,11.7453,1575300.0
2010-03-10 09:50:00,13.5,13.51,13.27,13.41,1272200.0,11.7453,11.754,11.5452,11.667,1272200.0
2010-03-10 10:00:00,13.41,13.5,13.39,13.47,600000.0,11.667,11.7453,11.6496,11.7192,600000.0
2010-03-10 10:10:00,13.47,13.5,13.36,13.39,508600.0,11.7192,11.7453,11.6235,11.6496,508600.0
2010-03-10 10:20:00,13.4,13.43,13.34,13.37,466600.0,11.6583,11.6844,11.6061,11.6322,466600.0
2010-03-10 10:30:00,13.36,13.39,13.26,13.26,785600.0,11.6235,11.6496,11.5365,11.5365,785600.0
2010-03-10 10:40:00,13.27,13.32,13.24,13.27,369400.0,11.5452,11.5887,11.5191,11.5452,369400.0
2010-03-10 10:50:00,13.27,13.33,13.26,13.26,342500.0,11.5452,11.5974,11.5365,11.5365,342500.0
2010-03-10 11:00:00,13.26,13.27,13.15,13.22,418100.0,11.5365,11.5452,11.4408,11.5017,418100.0
2010-03-10 11:10:00,13.21,13.26,13.19,13.22,297000.0,11.493,11.5365,11.4756,11.5017,297000.0
2010-03-10 11:20:00,13.22,13.24,13.2,13.23,213000.0,11.5017,11.5191,11.4843,11.5104,213000.0
2010-03-10 11:30:00,13.24,13.24,13.2,13.21,315100.0,11.5191,11.5191,11.4843,11.493,315100.0
2010-03-10 11:40:00,13.2,13.21,13.19,13.19,277400.0,11.4843,11.493,11.4756,11.4756,277400.0
2010-03-10 11:50:00,13.2,13.23,13.17,13.2,513300.0,11.4843,11.5104,11.4582,11.4843,513300.0
2010-03-10 12:00:00,13.19,13.2,13.15,13.15,155800.0,11.4756,11.4843,11.4408,11.4408,155800.0
2010-03-10 12:10:00,13.15,13.2,13.15,13.2,219600.0,11.4408,11.4843,11.4408,11.4843,219600.0
2010-03-10 12:20:00,13.2,13.26,13.18,13.2,280300.0,11.4843,11.5365,11.4669,11.4843,280300.0
2010-03-10 12:30:00,13.2,13.27,13.18,13.27,210500.0,11.4843,11.5452,11.4669,11.5452,210500.0
2010-03-10 12:40:00,13.26,13.27,13.22,13.24,92200.0,11.5365,11.5452,11.5017,11.5191,92200.0
2010-03-10 12:50:00,13.23,13.29,13.23,13.28,438200.0,11.5104,11.5626,11.5104,11.5539,438200.0
2010-03-10 13:00:00,13.28,13.3,13.26,13.29,284100.0,11.5539,11.5713,11.5365,11.5626,284100.0
2010-03-10 13:10:00,13.29,13.29,13.27,13.28,171300.0,11.5626,11.5626,11.5452,11.5539,171300.0
2010-03-10 13:20:00,13.28,13.33,13.28,13.28,205800.0,11.5539,11.5974,11.5539,11.5539,205800.0
2010-03-10 13:30:00,13.28,13.29,13.26,13.27,217800.0,11.5539,11.5626,11.5365,11.5452,217800.0
2010-03-10 13:40:00,13.27,13.32,13.26,13.3,150100.0,11.5452,11.5887,11.5365,11.5713,150100.0
2010-03-10 13:50:00,13.31,13.33,13.3,13.33,94500.0,11.58,11.5974,11.5713,11.5974,94500.0
2010-03-10 14:00:00,13.32,13.35,13.31,13.33,268300.0,11.5887,11.6148,11.58,11.5974,268300.0
2010-03-10 14:10:00,13.33,13.37,13.31,13.35,299500.0,11.5974,11.6322,11.58,11.6148,299500.0
2010-03-10 14:20:00,13.35,13.4,13.33,13.4,288500.0,11.6148,11.6583,11.5974,11.6583,288500.0
2010-03-10 14:30:00,13.39,13.41,13.38,13.4,244700.0,11.6496,11.667,11.6409,11.6583,244700.0
2010-03-10 14:40:00,13.4,13.4,13.37,13.38,396900.0,11.6583,11.6583,11.6322,11.6409,396900.0
2010-03-10 14:50:00,13.37,13.38,13.3,13.31,465200.0,11.6322,11.6409,11.5713,11.58,465200.0
2010-03-10 15:00:00,13.31,13.31,13.26,13.26,234300.0,11.58,11.58,11.5365,11.5365,234300.0
2010-03-10 15:10:00,13.26,13.27,13.23,13.25,352700.0,11.5365,11.5452,11.5104,11.5278,352700.0
2010-03-10 15:20:00,13.25,13.3,13.25,13.3,351400.0,11.5278,11.5713,11.5278,11.5713,351400.0
2010-03-10 15:30:00,13.29,13.31,13.26,13.26,562300.0,11.5626,11.58,11.5365,11.5365,562300.0
2010-03-10 15:40:00,13.26,13.31,13.26,13.31,505400.0,11.5365,11.58,11.5365,11.58,505400.0
2010-03-10 15:50:00,13.31,13.32,13.26,13.27,1027600.0,11.58,11.5887,11.5365,11.5452,1027600.0
2010-03-11 09:30:00,13.18,13.28,13.15,13.2,241100.0,11.4669,11.5539,11.4408,11.4843,241100.0
2010-03-11 09:40:00,13.2,13.2,13.11,13.15,364300.0,11.4843,11.4843,11.406,11.4408,364300.0
2010-03-11 09:50:00,13.15,13.16,13.01,13.03,359800.0,11.4408,11.4495,11.319,11.3364,359800.0
2010-03-11 10:00:00,13.03,13.05,12.98,13.01,632800.0,11.3364,11.3538,11.2929,11.319,632800.0
2010-03-11 10:10:00,13.01,13.1,13.0,13.0,434000.0,11.319,11.3973,11.3103,11.3103,434000.0
2010-03-11 10:20:00,13.0,13.01,12.98,13.0,223400.0,11.3103,11.319,11.2929,11.3103,223400.0
2010-03-11 10:30:00,13.01,13.02,12.93,12.98,392400.0,11.319,11.3277,11.2494,11.2929,392400.0
2010-03-11 10:40:00,12.99,13.02,12.98,13.01,312200.0,11.3016,11.3277,11.2929,11.319,312200.0
2010-03-11 10:50:00,13.0,13.11,13.0,13.06,307500.0,11.3103,11.406,11.3103,11.3625,307500.0
2010-03-11 11:00:00,13.06,13.07,13.03,13.07,107000.0,11.3625,11.3712,11.3364,11.3712,107000.0
2010-03-11 11:10:00,13.06,13.09,13.02,13.03,155800.0,11.3625,11.3886,11.3277,11.3364,155800.0
2010-03-11 11:20:00,13.03,13.06,13.03,13.05,111100.0,11.3364,11.3625,11.3364,11.3538,111100.0
2010-03-11 11:30:00,13.05,13.05,13.0,13.01,246600.0,11.3538,11.3538,11.3103,11.319,246600.0
2010-03-11 11:40:00,13.01,13.02,12.95,12.96,235200.0,11.319,11.3277,11.2668,11.2755,235200.0
2010-03-11 11:50:00,12.97,13.01,12.96,13.01,95000.0,11.2842,11.319,11.2755,11.319,95000.0
2010-03-11 12:00:00,13.02,13.05,13.02,13.04,67400.0,11.3277,11.3538,11.3277,11.3451,67400.0
2010-03-11 12:10:00,13.04,13.05,12.99,13.01,325900.0,11.3451,11.3538,11.3016,11.319,325900.0
2010-03-11 12:20:00,13.01,13.01,12.97,12.99,177400.0,11.319,11.319,11.2842,11.3016,177400.0
2010-03-11 12:30:00,12.99,13.02,12.98,13.0,825200.0,11.3016,11.3277,11.2929,11.3103,825200.0
2010-03-11 12:40:00,13.0,13.01,12.98,12.98,137500.0,11.3103,11.319,11.2929,11.2929,137500.0
2010-03-11 12:50:00,12.98,13.02,12.98,13.0,265900.0,11.2929,11.3277,11.2929,11.3103,265900.0
2010-03-11 13:00:00,13.0,13.02,12.99,13.0,101300.0,11.3103,11.3277,11.3016,11.3103,101300.0
2010-03-11 13:10:00,13.0,13.03,12.99,13.0,202500.0,11.3103,11.3364,11.3016,11.3103,202500.0
2010-03-11 13:20:00,12.99,13.01,12.99,13.0,177000.0,11.3016,11.319,11.3016,11.3103,177000.0
2010-03-11 13:30:00,13.0,13.0,12.99,13.0,43000.0,11.3103,11.3103,11.3016,11.3103,43000.0
2010-03-11 13:40:00,13.0,13.0,12.99,13.0,47800.0,11.3103,11.3103,11.3016,11.3103,47800.0
2010-03-11 13:50:00,12.99,13.0,12.99,13.0,90900.0,11.3016,11.3103,11.3016,11.3103,90900.0
2010-03-11 14:00:00,12.99,13.0,12.98,12.99,95000.0,11.3016,11.3103,11.2929,11.3016,95000.0
2010-03-11 14:10:00,12.99,13.0,12.96,12.97,125300.0,11.3016,11.3103,11.2755,11.2842,125300.0
2010-03-11 14:20:00,12.97,12.99,12.96,12.98,92300.0,11.2842,11.3016,11.2755,11.2929,92300.0
2010-03-11 14:30:00,12.99,12.99,12.92,12.94,253300.0,11.3016,11.3016,11.2407,11.2581,253300.0
2010-03-11 14:40:00,12.94,12.95,12.9,12.92,168200.0,11.2581,11.2668,11.2233,11.2407,168200.0
2010-03-11 14:50:00,12.92,12.92,12.86,12.86,247600.0,11.2407,11.2407,11.1885,11.1885,247600.0
2010-03-11 15:00:00,12.87,12.92,12.86,12.91,290700.0,11.1972,11.2407,11.1885,11.232,290700.0
2010-03-11 15:10:00,12.91,12.94,12.89,12.94,348600.0,11.232,11.2581,11.2146,11.2581,348600.0
2010-03-11 15:20:00,12.94,12.99,12.93,12.97,313700.0,11.2581,11.3016,11.2494,11.2842,313700.0
2010-03-11 15:30:00,12.97,12.99,12.94,12.99,269900.0,11.2842,11.3016,11.2581,11.3016,269900.0
2010-03-11 15:40:00,12.99,13.0,12.96,12.98,444900.0,11.3016,11.3103,11.2755,11.2929,444900.0
2010-03-11 15:50:00,12.98,12.99,12.96,12.99,589900.0,11.2929,11.3016,11.2755,11.3016,589900.0
2010-03-12 09:30:00,13.1,13.11,12.91,12.91,270900.0,11.3973,11.406,11.232,11.232,270900.0
2010-03-12 09:40:00,12.92,12.97,12.82,12.94,246200.0,11.2407,11.2842,11.1537,11.2581,246200.0
2010-03-12 09:50:00,12.94,13.03,12.93,12.99,315600.0,11.2581,11.3364,11.2494,11.3016,315600.0
2010-03-12 10:00:00,12.99,12.99,12.88,12.88,140400.0,11.3016,11.3016,11.2059,11.2059,140400.0
2010-03-12 10:10:00,12.89,12.96,12.87,12.89,189900.0,11.2146,11.2755,11.1972,11.2146,189900.0
2010-03-12 10:20:00,12.88,12.92,12.86,12.88,145500.0,11.2059,11.2407,11.1885,11.2059,145500.0
2010-03-12 10:30:00,12.88,12.9,12.83,12.84,199000.0,11.2059,11.2233,11.1624,11.1711,199000.0
2010-03-12 10:40:00,12.84,12.84,12.77,12.78,248400.0,11.1711,11.1711,11.1102,11.1189,248400.0
2010-03-12 10:50:00,12.78,12.79,12.75,12.76,411100.0,11.1189,11.1276,11.0928,11.1015,411100.0
2010-03-12 11:00:00,12.76,12.82,12.75,12.78,241000.0,11.1015,11.1537,11.0928,11.1189,241000.0
2010-03-12 11:10:00,12.79,12.83,12.78,12.83,87600.0,11.1276,11.1624,11.1189,11.1624,87600.0
2010-03-12 11:20:00,12.82,12.83,12.8,12.82,85200.0,11.1537,11.1624,11.1363,11.1537,85200.0
2010-03-12 11:30:00,12.82,12.82,12.76,12.76,132200.0,11.1537,11.1537,11.1015,11.1015,132200.0
2010-03-12 11:40:00,12.76,12.77,12.69,12.74,318800.0,11.1015,11.1102,11.0406,11.0841,318800.0
2010-03-12 11:50:00,12.74,12.74,12.68,12.69,219100.0,11.0841,11.0841,11.0319,11.0406,219100.0
2010-03-12 12:00:00,12.7,12.75,12.69,12.71,402000.0,11.0493,11.0928,11.0406,11.058,402000.0
2010-03-12 12:10:00,12.72,12.77,12.7,12.75,259000.0,11.0667,11.1102,11.0493,11.0928,259000.0
2010-03-12 12:20:00,12.76,12.79,12.73,12.75,169600.0,11.1015,11.1276,11.0754,11.0928,169600.0
2010-03-12 12:30:00,12.75,12.77,12.74,12.75,215500.0,11.0928,11.1102,11.0841,11.0928,215500.0
2010-03-12 12:40:00,12.75,12.77,12.73,12.76,151500.0,11.0928,11.1102,11.0754,11.1015,151500.0
2010-03-12 12:50:00,12.76,12.78,12.75,12.77,96800.0,11.1015,11.1189,11.0928,11.1102,96800.0
2010-03-12 13:00:00,12.77,12.79,12.75,12.77,193000.0,11.1102,11.1276,11.0928,11.1102,193000.0
2010-03-12 13:10:00,12.77,12.78,12.75,12.78,132400.0,11.1102,11.1189,11.0928,11.1189,132400.0
2010-03-12 13:20:00,12.78,12.86,12.77,12.86,164600.0,11.1189,11.1885,11.1102,11.1885,164600.0
2010-03-12 13:30:00,12.86,12.86,12.77,12.81,228400.0,11.1885,11.1885,11.1102,11.145,228400.0
2010-03-12 13:40:00,12.82,12.87,12.81,12.86,82000.0,11.1537,11.1972,11.145,11.1885,82000.0
2010-03-12 13:50:00,12.87,12.87,12.84,12.87,122100.0,11.1972,11.1972,11.1711,11.1972,122100.0
2010-03-12 14:00:00,12.87,12.87,12.85,12.85,97300.0,11.1972,11.1972,11.1798,11.1798,97300.0
2010-03-12 14:10:00,12.85,12.86,12.82,12.84,76800.0,11.1798,11.1885,11.1537,11.1711,76800.0
2010-03-12 14:20:00,12.84,12.84,12.82,12.84,61500.0,11.1711,11.1711,11.1537,11.1711,61500.0
2010-03-12 14:30:00,12.84,12.84,12.83,12.83,27600.0,11.1711,11.1711,11.1624,11.1624,27600.0
2010-03-12 14:40:00,12.83,12.83,12.8,12.81,55700.0,11.1624,11.1624,11.1363,11.145,55700.0
2010-03-12 14:50:00,12.8,12.81,12.8,12.81,42700.0,11.1363,11.145,11.1363,11.145,42700.0
2010-03-12 15:00:00,12.81,12.81,12.8,12.81,111700.0,11.145,11.145,11.1363,11.145,111700.0
2010-03-12 15:10:00,12.8,12.81,12.8,12.81,63200.0,11.1363,11.145,11.1363,11.145,63200.0
2010-03-12 15:20:00,12.8,12.81,12.77,12.78,185800.0,11.1363,11.145,11.1102,11.1189,185800.0
2010-03-12 15:30:00,12.77,12.81,12.77,12.79,126800.0,11.1102,11.145,11.1102,11.1276,126800.0
2010-03-12 15:40:00,12.79,12.8,12.79,12.8,181200.0,11.1276,11.1363,11.1276,11.1363,181200.0
2010-03-12 15:50:00,12.8,12.82,12.8,12.81,569100.0,11.1363,11.1537,11.1363,11.145,569100.0
2010-03-15 09:30:00,12.84,12.84,12.65,12.72,218000.0,11.1711,11.1711,11.0058,11.0667,218000.0
2010-03-15 09:40:00,12.72,12.8,12.67,12.72,275400.0,11.0667,11.1363,11.0232,11.0667,275400.0
2010-03-15 09:50:00,12.73,12.73,12.68,12.68,175100.0,11.0754,11.0754,11.0319,11.0319,175100.0
2010-03-15 10:00:00,12.69,12.7,12.65,12.68,282400.0,11.0406,11.0493,11.0058,11.0319,282400.0
2010-03-15 10:10:00,12.69,12.69,12.62,12.65,275000.0,11.0406,11.0406,10.9797,11.0058,275000.0
2010-03-15 10:20:00,12.65,12.66,12.57,12.58,441600.0,11.0058,11.0145,10.9362,10.9449,441600.0
2010-03-15 10:30:00,12.57,12.65,12.57,12.59,228100.0,10.9362,11.0058,10.9362,10.9536,228100.0
2010-03-15 10:40:00,12.58,12.6,12.55,12.57,230000.0,10.9449,10.9623,10.9188,10.9362,230000.0
2010-03-15 10:50:00,12.57,12.64,12.57,12.63,312800.0,10.9362,10.9971,10.9362,10.9884,312800.0
2010-03-15 11:00:00,12.63,12.7,12.63,12.66,271800.0,10.9884,11.0493,10.9884,11.0145,271800.0
2010-03-15 11:10:00,12.66,12.71,12.56,12.59,238800.0,11.0145,11.058,10.9275,10.9536,238800.0
2010-03-15 11:20:00,12.58,12.6,12.55,12.6,288800.0,10.9449,10.9623,10.9188,10.9623,288800.0
2010-03-15 11:30:00,12.59,12.6,12.55,12.57,185300.0,10.9536,10.9623,10.9188,10.9362,185300.0
2010-03-15 11:40:00,12.58,12.6,12.55,12.6,380000.0,10.9449,10.9623,10.9188,10.9623,380000.0
2010-03-15 11:50:00,12.59,12.59,12.56,12.57,305000.0,10.9536,10.9536,10.9275,10.9362,305000.0
2010-03-15 12:00:00,12.56,12.57,12.51,12.55,547500.0,10.9275,10.9362,10.884,10.9188,547500.0
2010-03-15 12:10:00,12.55,12.57,12.53,12.56,164200.0,10.9188,10.9362,10.9014,10.9275,164200.0
2010-03-15 12:20:00,12.57,12.61,12.54,12.61,204100.0,10.9362,10.971,10.9101,10.971,204100.0
2010-03-15 12:30:00,12.6,12.67,12.6,12.65,512300.0,10.9623,11.0232,10.9623,11.0058,512300.0
2010-03-15 12:40:00,12.65,12.66,12.6,12.61,197000.0,11.0058,11.0145,10.9623,10.971,197000.0
2010-03-15 12:50:00,12.6,12.64,12.6,12.61,51600.0,10.9623,10.9971,10.9623,10.971,51600.0
2010-03-15 13:00:00,12.6,12.61,12.59,12.61,181600.0,10.9623,10.971,10.9536,10.971,181600.0
2010-03-15 13:10:00,12.61,12.66,12.6,12.65,939000.0,10.971,11.0145,10.9623,11.0058,939000.0
2010-03-15 13:20:00,12.64,12.65,12.6,12.61,151200.0,10.9971,11.0058,10.9623,10.971,151200.0
2010-03-15 13:30:00,12.61,12.66,12.6,12.66,115100.0,10.971,11.0145,10.9623,11.0145,115100.0
2010-03-15 13:40:00,12.66,12.66,12.64,12.65,135100.0,11.0145,11.0145,10.9971,11.0058,135100.0
2010-03-15 13:50:00,12.65,12.66,12.62,12.65,337700.0,11.0058,11.0145,10.9797,11.0058,337700.0
2010-03-15 14:00:00,12.65,12.66,12.62,12.63,246200.0,11.0058,11.0145,10.9797,10.9884,246200.0
2010-03-15 14:10:00,12.64,12.65,12.58,12.63,630900.0,10.9971,11.0058,10.9449,10.9884,630900.0
2010-03-15 14:20:00,12.62,12.63,12.6,12.61,147600.0,10.9797,10.9884,10.9623,10.971,147600.0
2010-03-15 14:30:00,12.61,12.61,12.59,12.61,167200.0,10.971,10.971,10.9536,10.971,167200.0
2010-03-15 14:40:00,12.61,12.64,12.6,12.62,360400.0,10.971,10.9971,10.9623,10.9797,360400.0
2010-03-15 14:50:00,12.61,12.62,12.59,12.6,217900.0,10.971,10.9797,10.9536,10.9623,217900.0
2010-03-15 15:00:00,12.61,12.64,12.6,12.63,159200.0,10.971,10.9971,10.9623,10.9884,159200.0
2010-03-15 15:10:00,12.62,12.63,12.59,12.59,269300.0,10.9797,10.9884,10.9536,10.9536,269300.0
2010-03-15 15:20:00,12.6,12.65,12.59,12.62,876600.0,10.9623,11.0058,10.9536,10.9797,876600.0
2010-03-15 15:30:00,12.61,12.64,12.61,12.64,907600.0,10.971,10.9971,10.971,10.9971,907600.0
2010-03-15 15:40:00,12.64,12.64,12.61,12.64,710500.0,10.9971,10.9971,10.971,10.9971,710500.0
2010-03-15 15:50:00,12.64,12.67,12.62,12.67,624100.0,10.9971,11.0232,10.9797,11.0232,624100.0
2010-03-16 09:30:00,12.83,12.88,12.67,12.84,267600.0,11.1624,11.2059,11.0232,11.1711,267600.0
2010-03-16 09:40:00,12.84,12.85,12.76,12.76,266100.0,11.1711,11.1798,11.1015,11.1015,266100.0
2010-03-16 09:50:00,12.76,12.85,12.75,12.84,259800.0,11.1015,11.1798,11.0928,11.1711,259800.0
2010-03-16 10:00:00,12.83,12.89,12.82,12.89,129300.0,11.1624,11.2146,11.1537,11.2146,129300.0
2010-03-16 10:10:00,12.89,12.92,12.85,12.91,271800.0,11.2146,11.2407,11.1798,11.232,271800.0
2010-03-16 10:20:00,12.92,12.92,12.82,12.83,171000.0,11.2407,11.2407,11.1537,11.1624,171000.0
2010-03-16 10:30:00,12.82,12.85,12.8,12.85,114700.0,11.1537,11.1798,11.1363,11.1798,114700.0
2010-03-16 10:40:00,12.85,12.85,12.77,12.85,149200.0,11.1798,11.1798,11.1102,11.1798,149200.0
2010-03-16 10:50:00,12.84,12.9,12.84,12.84,141700.0,11.1711,11.2233,11.1711,11.1711,141700.0
2010-03-16 11:00:00,12.85,12.87,12.79,12.79,118000.0,11.1798,11.1972,11.1276,11.1276,118000.0
2010-03-16 11:10:00,12.78,12.83,12.76,12.83,109300.0,11.1189,11.1624,11.1015,11.1624,109300.0
2010-03-16 11:20:00,12.82,12.84,12.81,12.82,66200.0,11.1537,11.1711,11.145,11.1537,66200.0
2010-03-16 11:30:00,12.82,12.87,12.79,12.86,108900.0,11.1537,11.1972,11.1276,11.1885,108900.0
2010-03-16 11:40:00,12.85,12.86,12.82,12.84,40000.0,11.1798,11.1885,11.1537,11.1711,40000.0
2010-03-16 11:50:00,12.84,12.86,12.83,12.86,49700.0,11.1711,11.1885,11.1624,11.1885,49700.0
2010-03-16 12:00:00,12.86,12.87,12.85,12.86,58500.0,11.1885,11.1972,11.1798,11.1885,58500.0
2010-03-16 12:10:00,12.86,12.89,12.83,12.87,461400.0,11.1885,11.2146,11.1624,11.1972,461400.0
2010-03-16 12:20:00,12.87,12.9,12.86,12.9,225000.0,11.1972,11.2233,11.1885,11.2233,225000.0
2010-03-16 12:30:00,12.9,12.92,12.89,12.91,158300.0,11.2233,11.2407,11.2146,11.232,158300.0
2010-03-16 12:40:00,12.91,12.94,12.88,12.88,156000.0,11.232,11.2581,11.2059,11.2059,156000.0
2010-03-16 12:50:00,12.88,12.88,12.79,12.82,319600.0,11.2059,11.2059,11.1276,11.1537,319600.0
2010-03-16 13:00:00,12.82,12.85,12.78,12.79,148300.0,11.1537,11.1798,11.1189,11.1276,148300.0
2010-03-16 13:10:00,12.79,12.85,12.78,12.84,124300.0,11.1276,11.1798,11.1189,11.1711,124300.0
2010-03-16 13:20:00,12.84,12.85,12.82,12.84,139800.0,11.1711,11.1798,11.1537,11.1711,139800.0
2010-03-16 13:30:00,12.84,12.86,12.82,12.85,206300.0,11.1711,11.1885,11.1537,11.1798,206300.0
2010-03-16 13:40:00,12.85,12.87,12.85,12.87,47900.0,11.1798,11.1972,11.1798,11.1972,47900.0
2010-03-16 13:50:00,12.87,12.87,12.86,12.86,51900.0,11.1972,11.1972,11.1885,11.1885,51900.0
2010-03-16 14:00:00,12.86,12.9,12.85,12.9,72100.0,11.1885,11.2233,11.1798,11.2233,72100.0
2010-03-16 14:10:00,12.89,12.96,12.89,12.95,289900.0,11.2146,11.2755,11.2146,11.2668,289900.0
2010-03-16 14:20:00,12.94,12.96,12.92,12.94,138500.0,11.2581,11.2755,11.2407,11.2581,138500.0
2010-03-16 14:30:00,12.95,12.95,12.89,12.91,132000.0,11.2668,11.2668,11.2146,11.232,132000.0
2010-03-16 14:40:00,12.91,12.96,12.9,12.95,237400.0,11.232,11.2755,11.2233,11.2668,237400.0
2010-03-16 14:50:00,12.95,13.0,12.94,12.95,231500.0,11.2668,11.3103,11.2581,11.2668,231500.0
2010-03-16 15:00:00,12.96,12.96,12.87,12.88,157700.0,11.2755,11.2755,11.1972,11.2059,157700.0
2010-03-16 15:10:00,12.88,12.92,12.85,12.9,194300.0,11.2059,11.2407,11.1798,11.2233,194300.0
2010-03-16 15:20:00,12.91,12.96,12.9,12.94,442300.0,11.232,11.2755,11.2233,11.2581,442300.0
2010-03-16 15:30:00,12.94,12.95,12.93,12.94,263100.0,11.2581,11.2668,11.2494,11.2581,263100.0
2010-03-16 15:40:00,12.94,12.94,12.88,12.88,427900.0,11.2581,11.2581,11.2059,11.2059,427900.0
2010-03-16 15:50:00,12.89,12.99,12.88,12.97,1059600.0,11.2146,11.3016,11.2059,11.2842,1059600.0
2010-03-17 09:30:00,12.92,13.04,12.85,12.96,341100.0,11.2407,11.3451,11.1798,11.2755,341100.0
2010-03-17 09:40:00,12.96,12.96,12.9,12.92,451700.0,11.2755,11.2755,11.2233,11.2407,451700.0
2010-03-17 09:50:00,12.92,12.95,12.86,12.91,290000.0,11.2407,11.2668,11.1885,11.232,290000.0
2010-03-17 10:00:00,12.9,12.94,12.83,12.83,361500.0,11.2233,11.2581,11.1624,11.1624,361500.0
2010-03-17 10:10:00,12.83,12.92,12.76,12.9,362600.0,11.1624,11.2407,11.1015,11.2233,362600.0
2010-03-17 10:20:00,12.89,12.94,12.82,12.86,144900.0,11.2146,11.2581,11.1537,11.1885,144900.0
2010-03-17 10:30:00,12.87,12.98,12.87,12.96,222100.0,11.1972,11.2929,11.1972,11.2755,222100.0
2010-03-17 10:40:00,12.96,12.97,12.87,12.95,121900.0,11.2755,11.2842,11.1972,11.2668,121900.0
2010-03-17 10:50:00,12.94,12.97,12.91,12.97,183000.0,11.2581,11.2842,11.232,11.2842,183000.0
2010-03-17 11:00:00,12.97,13.02,12.96,12.98,272600.0,11.2842,11.3277,11.2755,11.2929,272600.0
2010-03-17 11:10:00,12.97,12.98,12.95,12.96,259400.0,11.2842,11.2929,11.2668,11.2755,259400.0
2010-03-17 11:20:00,12.96,13.03,12.94,13.02,308300.0,11.2755,11.3364,11.2581,11.3277,308300.0
2010-03-17 11:30:00,13.02,13.03,12.99,12.99,61800.0,11.3277,11.3364,11.3016,11.3016,61800.0
2010-03-17 11:40:00,13.0,13.0,12.97,12.98,160700.0,11.3103,11.3103,11.2842,11.2929,160700.0
2010-03-17 11:50:00,12.98,13.0,12.96,12.99,152500.0,11.2929,11.3103,11.2755,11.3016,152500.0
2010-03-17 12:00:00,13.0,13.02,12.99,13.0,159800.0,11.3103,11.3277,11.3016,11.3103,159800.0
2010-03-17 12:10:00,13.0,13.01,12.96,12.99,131600.0,11.3103,11.319,11.2755,11.3016,131600.0
2010-03-17 12:20:00,12.99,12.99,12.97,12.97,89400.0,11.3016,11.3016,11.2842,11.2842,89400.0
2010-03-17 12:30:00,12.97,12.98,12.97,12.98,58400.0,11.2842,11.2929,11.2842,11.2929,58400.0
2010-03-17 12:40:00,12.97,12.98,12.97,12.98,25800.0,11.2842,11.2929,11.2842,11.2929,25800.0
2010-03-17 12:50:00,12.98,13.01,12.97,13.01,117100.0,11.2929,11.319,11.2842,11.319,117100.0
2010-03-17 13:00:00,13.0,13.03,13.0,13.02,121500.0,11.3103,11.3364,11.3103,11.3277,121500.0
2010-03-17 13:10:00,13.02,13.03,12.99,13.01,230000.0,11.3277,11.3364,11.3016,11.319,230000.0
2010-03-17 13:20:00,13.01,13.02,12.97,12.99,69700.0,11.319,11.3277,11.2842,11.3016,69700.0
2010-03-17 13:30:00,12.99,13.05,12.98,13.02,216700.0,11.3016,11.3538,11.2929,11.3277,216700.0
2010-03-17 13:40:00,13.02,13.02,12.98,12.98,97600.0,11.3277,11.3277,11.2929,11.2929,97600.0
2010-03-17 13:50:00,12.97,13.04,12.97,13.02,687600.0,11.2842,11.3451,11.2842,11.3277,687600.0
2010-03-17 14:00:00,13.02,13.03,12.99,13.01,105700.0,11.3277,11.3364,11.3016,11.319,105700.0
2010-03-17 14:10:00,13.01,13.02,13.01,13.01,60700.0,11.319,11.3277,11.319,11.319,60700.0
2010-03-17 14:20:00,13.01,13.03,13.01,13.02,100400.0,11.319,11.3364,11.319,11.3277,100400.0
2010-03-17 14:30:00,13.02,13.03,13.01,13.02,117100.0,11.3277,11.3364,11.319,11.3277,117100.0
2010-03-17 14:40:00,13.02,13.03,12.97,13.0,170700.0,11.3277,11.3364,11.2842,11.3103,170700.0
2010-03-17 14:50:00,12.99,13.0,12.93,12.95,296700.0,11.3016,11.3103,11.2494,11.2668,296700.0
2010-03-17 15:00:00,12.94,12.96,12.9,12.93,204500.0,11.2581,11.2755,11.2233,11.2494,204500.0
2010-03-17 15:10:00,12.93,12.94,12.89,12.91,372400.0,11.2494,11.2581,11.2146,11.232,372400.0
2010-03-17 15:20:00,12.9,12.92,12.85,12.88,194600.0,11.2233,11.2407,11.1798,11.2059,194600.0
2010-03-17 15:30:00,12.88,12.88,12.84,12.86,209200.0,11.2059,11.2059,11.1711,11.1885,209200.0
2010-03-17 15:40:00,12.86,12.87,12.85,12.87,208200.0,11.1885,11.1972,11.1798,11.1972,208200.0
2010-03-17 15:50:00,12.87,12.95,12.86,12.95,729100.0,11.1972,11.2668,11.1885,11.2668,729100.0
2010-03-18 09:30:00,12.91,13.09,12.9,13.01,224700.0,11.232,11.3886,11.2233,11.319,224700.0
2010-03-18 09:40:00,13.0,13.04,12.92,13.03,206600.0,11.3103,11.3451,11.2407,11.3364,206600.0
2010-03-18 09:50:00,13.04,13.08,13.02,13.04,194800.0,11.3451,11.3799,11.3277,11.3451,194800.0
2010-03-18 10:00:00,13.04,13.06,12.95,12.97,134700.0,11.3451,11.3625,11.2668,11.2842,134700.0
2010-03-18 10:10:00,12.97,13.04,12.96,13.03,145100.0,11.2842,11.3451,11.2755,11.3364,145100.0
2010-03-18 10:20:00,13.03,13.06,13.02,13.05,237500.0,11.3364,11.3625,11.3277,11.3538,237500.0
2010-03-18 10:30:00,13.05,13.07,12.98,13.0,333400.0,11.3538,11.3712,11.2929,11.3103,333400.0
2010-03-18 10:40:00,13.0,13.05,13.0,13.02,78800.0,11.3103,11.3538,11.3103,11.3277,78800.0
2010-03-18 10:50:00,13.02,13.07,13.02,13.07,143800.0,11.3277,11.3712,11.3277,11.3712,143800.0
2010-03-18 11:00:00,13.07,13.08,13.06,13.08,188600.0,11.3712,11.3799,11.3625,11.3799,188600.0
2010-03-18 11:10:00,13.09,13.09,13.07,13.09,168400.0,11.3886,11.3886,11.3712,11.3886,168400.0
2010-03-18 11:20:00,13.08,13.12,13.07,13.11,222800.0,11.3799,11.4147,11.3712,11.406,222800.0
2010-03-18 11:30:00,13.11,13.15,13.1,13.11,238400.0,11.406,11.4408,11.3973,11.406,238400.0
2010-03-18 11:40:00,13.1,13.11,13.08,13.1,136200.0,11.3973,11.406,11.3799,11.3973,136200.0
2010-03-18 11:50:00,13.1,13.11,13.09,13.1,78000.0,11.3973,11.406,11.3886,11.3973,78000.0
2010-03-18 12:00:00,13.1,13.1,13.03,13.04,103200.0,11.3973,11.3973,11.3364,11.3451,103200.0
2010-03-18 12:10:00,13.04,13.09,12.98,13.0,135200.0,11.3451,11.3886,11.2929,11.3103,135200.0
2010-03-18 12:20:00,13.0,13.03,12.99,13.0,119300.0,11.3103,11.3364,11.3016,11.3103,119300.0
2010-03-18 12:30:00,13.0,13.01,12.99,12.99,92900.0,11.3103,11.319,11.3016,11.3016,92900.0
2010-03-18 12:40:00,12.99,13.0,12.99,12.99,42200.0,11.3016,11.3103,11.3016,11.3016,42200.0
2010-03-18 12:50:00,12.99,13.01,12.98,13.0,216400.0,11.3016,11.319,11.2929,11.3103,216400.0
2010-03-18 13:00:00,13.0,13.01,12.99,13.0,100300.0,11.3103,11.319,11.3016,11.3103,100300.0
2010-03-18 13:10:00,12.99,13.01,12.99,13.01,39100.0,11.3016,11.319,11.3016,11.319,39100.0
2010-03-18 13:20:00,13.0,13.04,13.0,13.03,33700.0,11.3103,11.3451,11.3103,11.3364,33700.0
2010-03-18 13:30:00,13.03,13.06,13.03,13.05,69800.0,11.3364,11.3625,11.3364,11.3538,69800.0
2010-03-18 13:40:00,13.04,13.05,13.04,13.05,11000.0,11.3451,11.3538,11.3451,11.3538,11000.0
2010-03-18 13:50:00,13.04,13.05,13.01,13.05,121900.0,11.3451,11.3538,11.319,11.3538,121900.0
2010-03-18 14:00:00,13.04,13.06,13.01,13.04,90000.0,11.3451,11.3625,11.319,11.3451,90000.0
2010-03-18 14:10:00,13.04,13.06,13.01,13.06,70100.0,11.3451,11.3625,11.319,11.3625,70100.0
2010-03-18 14:20:00,13.06,13.06,13.05,13.06,16900.0,11.3625,11.3625,11.3538,11.3625,16900.0
2010-03-18 14:30:00,13.05,13.12,13.0,13.0,202100.0,11.3538,11.4147,11.3103,11.3103,202100.0
2010-03-18 14:40:00,13.0,13.04,13.0,13.03,125500.0,11.3103,11.3451,11.3103,11.3364,125500.0
2010-03-18 14:50:00,13.02,13.02,12.99,13.0,117000.0,11.3277,11.3277,11.3016,11.3103,117000.0
2010-03-18 15:00:00,13.0,13.06,12.99,13.04,146400.0,11.3103,11.3625,11.3016,11.3451,146400.0
2010-03-18 15:10:00,13.05,13.09,13.03,13.06,424900.0,11.3538,11.3886,11.3364,11.3625,424900.0
2010-03-18 15:20:00,13.06,13.08,13.05,13.07,152100.0,11.3625,11.3799,11.3538,11.3712,152100.0
2010-03-18 15:30:00,13.07,13.11,13.07,13.09,340500.0,11.3712,11.406,11.3712,11.3886,340500.0
2010-03-18 15:40:00,13.09,13.11,13.08,13.11,326600.0,11.3886,11.406,11.3799,11.406,326600.0
2010-03-18 15:50:00,13.1,13.11,13.1,13.11,676000.0,11.3973,11.406,11.3973,11.406,676000.0
2010-03-19 09:30:00,13.0,13.2,12.99,13.01,365200.0,11.3103,11.4843,11.3016,11.319,365200.0
2010-03-19 09:40:00,13.01,13.01,12.89,12.96,455700.0,11.319,11.319,11.2146,11.2755,455700.0
2010-03-19 09:50:00,12.97,13.06,12.97,13.01,234900.0,11.2842,11.3625,11.2842,11.319,234900.0
2010-03-19 10:00:00,13.02,13.02,12.9,12.91,215100.0,11.3277,11.3277,11.2233,11.232,215100.0
2010-03-19 10:10:00,12.91,12.95,12.86,12.92,354400.0,11.232,11.2668,11.1885,11.2407,354400.0
2010-03-19 10:20:00,12.92,12.95,12.89,12.9,224300.0,11.2407,11.2668,11.2146,11.2233,224300.0
2010-03-19 10:30:00,12.89,12.92,12.78,12.81,494800.0,11.2146,11.2407,11.1189,11.145,494800.0
2010-03-19 10:40:00,12.82,12.9,12.81,12.88,157400.0,11.1537,11.2233,11.145,11.2059,157400.0
2010-03-19 10:50:00,12.87,12.88,12.78,12.82,253900.0,11.1972,11.2059,11.1189,11.1537,253900.0
2010-03-19 11:00:00,12.81,12.85,12.79,12.83,183300.0,11.145,11.1798,11.1276,11.1624,183300.0
2010-03-19 11:10:00,12.84,12.84,12.75,12.75,308100.0,11.1711,11.1711,11.0928,11.0928,308100.0
2010-03-19 11:20:00,12.75,12.83,12.75,12.79,250100.0,11.0928,11.1624,11.0928,11.1276,250100.0
2010-03-19 11:30:00,12.79,12.81,12.76,12.81,195700.0,11.1276,11.145,11.1015,11.145,195700.0
2010-03-19 11:40:00,12.81,12.84,12.8,12.81,102600.0,11.145,11.1711,11.1363,11.145,102600.0
2010-03-19 11:50:00,12.81,12.82,12.77,12.77,140700.0,11.145,11.1537,11.1102,11.1102,140700.0
2010-03-19 12:00:00,12.77,12.82,12.77,12.82,138900.0,11.1102,11.1537,11.1102,11.1537,138900.0
2010-03-19 12:10:00,12.82,12.83,12.75,12.76,207200.0,11.1537,11.1624,11.0928,11.1015,207200.0
2010-03-19 12:20:00,12.76,12.8,12.74,12.76,196500.0,11.1015,11.1363,11.0841,11.1015,196500.0
2010-03-19 12:30:00,12.75,12.77,12.75,12.76,169800.0,11.0928,11.1102,11.0928,11.1015,169800.0
2010-03-19 12:40:00,12.75,12.76,12.73,12.73,105800.0,11.0928,11.1015,11.0754,11.0754,105800.0
2010-03-19 12:50:00,12.73,12.73,12.7,12.72,127500.0,11.0754,11.0754,11.0493,11.0667,127500.0
2010-03-19 13:00:00,12.72,12.74,12.7,12.72,471400.0,11.0667,11.0841,11.0493,11.0667,471400.0
2010-03-19 13:10:00,12.73,12.74,12.71,12.71,73100.0,11.0754,11.0841,11.058,11.058,73100.0
2010-03-19 13:20:00,12.71,12.74,12.69,12.74,106000.0,11.058,11.0841,11.0406,11.0841,106000.0
2010-03-19 13:30:00,12.73,12.75,12.68,12.68,59100.0,11.0754,11.0928,11.0319,11.0319,59100.0
2010-03-19 13:40:00,12.68,12.73,12.68,12.73,46100.0,11.0319,11.0754,11.0319,11.0754,46100.0
2010-03-19 13:50:00,12.72,12.74,12.7,12.71,117500.0,11.0667,11.0841,11.0493,11.058,117500.0
2010-03-19 14:00:00,12.72,12.73,12.69,12.71,127500.0,11.0667,11.0754,11.0406,11.058,127500.0
2010-03-19 14:10:00,12.71,12.72,12.69,12.69,101900.0,11.058,11.0667,11.0406,11.0406,101900.0
2010-03-19 14:20:00,12.7,12.72,12.69,12.71,89700.0,11.0493,11.0667,11.0406,11.058,89700.0
2010-03-19 14:30:00,12.71,12.71,12.68,12.69,151100.0,11.058,11.058,11.0319,11.0406,151100.0
2010-03-19 14:40:00,12.7,12.72,12.68,12.7,107300.0,11.0493,11.0667,11.0319,11.0493,107300.0
2010-03-19 14:50:00,12.7,12.7,12.65,12.65,185800.0,11.0493,11.0493,11.0058,11.0058,185800.0
2010-03-19 15:00:00,12.65,12.69,12.65,12.69,102300.0,11.0058,11.0406,11.0058,11.0406,102300.0
2010-03-19 15:10:00,12.68,12.71,12.67,12.67,208600.0,11.0319,11.058,11.0232,11.0232,208600.0
2010-03-19 15:20:00,12.67,12.68,12.65,12.65,95700.0,11.0232,11.0319,11.0058,11.0058,95700.0
2010-03-19 15:30:00,12.65,12.69,12.64,12.66,202200.0,11.0058,11.0406,10.9971,11.0145,202200.0
2010-03-19 15:40:00,12.65,12.66,12.6,12.61,424000.0,11.0058,11.0145,10.9623,10.971,424000.0
2010-03-19 15:50:00,12.61,12.65,12.56,12.6,1024600.0,10.971,11.0058,10.9275,10.9623,1024600.0
2010-03-22 09:30:00,12.42,12.69,12.33,12.61,1028000.0,10.8057,11.0406,10.7274,10.971,1028000.0
2010-03-22 09:40:00,12.61,12.86,12.59,12.78,444100.0,10.971,11.1885,10.9536,11.1189,444100.0
2010-03-22 09:50:00,12.78,12.9,12.76,12.8,409400.0,11.1189,11.2233,11.1015,11.1363,409400.0
2010-03-22 10:00:00,12.8,12.84,12.78,12.82,113100.0,11.1363,11.1711,11.1189,11.1537,113100.0
2010-03-22 10:10:00,12.83,12.87,12.74,12.74,128100.0,11.1624,11.1972,11.0841,11.0841,128100.0
2010-03-22 10:20:00,12.74,12.89,12.72,12.86,151800.0,11.0841,11.2146,11.0667,11.1885,151800.0
2010-03-22 10:30:00,12.86,12.87,12.79,12.79,162000.0,11.1885,11.1972,11.1276,11.1276,162000.0
2010-03-22 10:40:00,12.79,12.83,12.74,12.78,115100.0,11.1276,11.1624,11.0841,11.1189,115100.0
2010-03-22 10:50:00,12.79,12.81,12.72,12.76,133700.0,11.1276,11.145,11.0667,11.1015,133700.0
2010-03-22 11:00:00,12.77,12.85,12.76,12.83,111000.0,11.1102,11.1798,11.1015,11.1624,111000.0
2010-03-22 11:10:00,12.83,12.83,12.72,12.72,100500.0,11.1624,11.1624,11.0667,11.0667,100500.0
2010-03-22 11:20:00,12.72,12.76,12.72,12.76,109900.0,11.0667,11.1015,11.0667,11.1015,109900.0
2010-03-22 11:30:00,12.77,12.78,12.72,12.72,190800.0,11.1102,11.1189,11.0667,11.0667,190800.0
2010-03-22 11:40:00,12.73,12.76,12.72,12.76,64500.0,11.0754,11.1015,11.0667,11.1015,64500.0
2010-03-22 11:50:00,12.75,12.82,12.74,12.82,146700.0,11.0928,11.1537,11.0841,11.1537,146700.0
2010-03-22 12:00:00,12.81,12.82,12.75,12.8,151400.0,11.145,11.1537,11.0928,11.1363,151400.0
2010-03-22 12:10:00,12.8,12.83,12.78,12.81,121900.0,11.1363,11.1624,11.1189,11.145,121900.0
2010-03-22 12:20:00,12.8,12.81,12.79,12.79,48700.0,11.1363,11.145,11.1276,11.1276,48700.0
2010-03-22 12:30:00,12.79,12.8,12.76,12.78,171800.0,11.1276,11.1363,11.1015,11.1189,171800.0
2010-03-22 12:40:00,12.78,12.78,12.74,12.75,76200.0,11.1189,11.1189,11.0841,11.0928,76200.0
2010-03-22 12:50:00,12.75,12.77,12.74,12.76,77500.0,11.0928,11.1102,11.0841,11.1015,77500.0
2010-03-22 13:00:00,12.75,12.84,12.75,12.82,147200.0,11.0928,11.1711,11.0928,11.1537,147200.0
2010-03-22 13:10:00,12.82,12.85,12.82,12.84,81100.0,11.1537,11.1798,11.1537,11.1711,81100.0
2010-03-22 13:20:00,12.84,12.9,12.84,12.9,130700.0,11.1711,11.2233,11.1711,11.2233,130700.0
2010-03-22 13:30:00,12.9,12.92,12.89,12.92,163400.0,11.2233,11.2407,11.2146,11.2407,163400.0
2010-03-22 13:40:00,12.92,12.93,12.91,12.92,49800.0,11.2407,11.2494,11.232,11.2407,49800.0
2010-03-22 13:50:00,12.92,12.98,12.92,12.97,200500.0,11.2407,11.2929,11.2407,11.2842,200500.0
2010-03-22 14:00:00,12.97,12.98,12.95,12.97,126800.0,11.2842,11.2929,11.2668,11.2842,126800.0
2010-03-22 14:10:00,12.97,12.98,12.95,12.95,105200.0,11.2842,11.2929,11.2668,11.2668,105200.0
2010-03-22 14:20:00,12.95,12.96,12.94,12.95,110300.0,11.2668,11.2755,11.2581,11.2668,110300.0
2010-03-22 14:30:00,12.95,12.96,12.95,12.95,42400.0,11.2668,11.2755,11.2668,11.2668,42400.0
2010-03-22 14:40:00,12.95,12.97,12.95,12.96,62300.0,11.2668,11.2842,11.2668,11.2755,62300.0
2010-03-22 14:50:00,12.96,12.98,12.95,12.97,194500.0,11.2755,11.2929,11.2668,11.2842,194500.0
2010-03-22 15:00:00,12.97,13.04,12.97,13.03,265300.0,11.2842,11.3451,11.2842,11.3364,265300.0
2010-03-22 15:10:00,13.04,13.06,13.03,13.05,215200.0,11.3451,11.3625,11.3364,11.3538,215200.0
2010-03-22 15:20:00,13.04,13.08,13.04,13.08,319100.0,11.3451,11.3799,11.3451,11.3799,319100.0
2010-03-22 15:30:00,13.08,13.08,13.04,13.06,322600.0,11.3799,11.3799,11.3451,11.3625,322600.0
2010-03-22 15:40:00,13.06,13.09,13.04,13.08,287300.0,11.3625,11.3886,11.3451,11.3799,287300.0
2010-03-22 15:50:00,13.09,13.09,13.05,13.06,452700.0,11.3886,11.3886,11.3538,11.3625,452700.0
2010-03-23 09:30:00,13.07,13.17,12.84,13.05,570100.0,11.3712,11.4582,11.1711,11.3538,570100.0
2010-03-23 09:40:00,13.05,13.09,13.0,13.07,307800.0,11.3538,11.3886,11.3103,11.3712,307800.0
2010-03-23 09:50:00,13.07,13.15,12.9,12.9,314500.0,11.3712,11.4408,11.2233,11.2233,314500.0
2010-03-23 10:00:00,12.9,12.97,12.81,12.91,519800.0,11.2233,11.2842,11.145,11.232,519800.0
2010-03-23 10:10:00,12.91,12.96,12.84,12.94,272800.0,11.232,11.2755,11.1711,11.2581,272800.0
2010-03-23 10:20:00,12.94,12.96,12.91,12.93,123700.0,11.2581,11.2755,11.232,11.2494,123700.0
2010-03-23 10:30:00,12.94,13.01,12.94,13.01,160800.0,11.2581,11.319,11.2581,11.319,160800.0
2010-03-23 10:40:00,13.01,13.02,12.98,12.99,101100.0,11.319,11.3277,11.2929,11.3016,101100.0
2010-03-23 10:50:00,12.99,13.02,12.94,12.95,232900.0,11.3016,11.3277,11.2581,11.2668,232900.0
2010-03-23 11:00:00,12.95,12.98,12.92,12.92,115600.0,11.2668,11.2929,11.2407,11.2407,115600.0
2010-03-23 11:10:00,12.92,13.03,12.91,12.99,250600.0,11.2407,11.3364,11.232,11.3016,250600.0
2010-03-23 11:20:00,12.99,13.04,12.95,13.04,302500.0,11.3016,11.3451,11.2668,11.3451,302500.0
2010-03-23 11:30:00,13.04,13.05,13.02,13.03,92600.0,11.3451,11.3538,11.3277,11.3364,92600.0
2010-03-23 11:40:00,13.03,13.06,12.98,13.05,138500.0,11.3364,11.3625,11.2929,11.3538,138500.0
2010-03-23 11:50:00,13.06,13.06,13.01,13.01,92000.0,11.3625,11.3625,11.319,11.319,92000.0
2010-03-23 12:00:00,13.01,13.06,13.01,13.01,104700.0,11.319,11.3625,11.319,11.319,104700.0
2010-03-23 12:10:00,13.01,13.04,13.01,13.02,82600.0,11.319,11.3451,11.319,11.3277,82600.0
2010-03-23 12:20:00,13.02,13.03,13.01,13.01,38800.0,11.3277,11.3364,11.319,11.319,38800.0
2010-03-23 12:30:00,13.01,13.02,13.0,13.01,69700.0,11.319,11.3277,11.3103,11.319,69700.0
2010-03-23 12:40:00,13.01,13.02,13.0,13.01,31500.0,11.319,11.3277,11.3103,11.319,31500.0
2010-03-23 12:50:00,13.01,13.02,13.01,13.02,64700.0,11.319,11.3277,11.319,11.3277,64700.0
2010-03-23 13:00:00,13.01,13.04,13.01,13.04,73500.0,11.319,11.3451,11.319,11.3451,73500.0
2010-03-23 13:10:00,13.04,13.08,13.03,13.06,106300.0,11.3451,11.3799,11.3364,11.3625,106300.0
2010-03-23 13:20:00,13.06,13.11,13.05,13.11,153700.0,11.3625,11.406,11.3538,11.406,153700.0
2010-03-23 13:30:00,13.1,13.11,13.09,13.1,101200.0,11.3973,11.406,11.3886,11.3973,101200.0
2010-03-23 13:40:00,13.1,13.15,13.1,13.15,218400.0,11.3973,11.4408,11.3973,11.4408,218400.0
2010-03-23 13:50:00,13.16,13.22,13.15,13.19,336100.0,11.4495,11.5017,11.4408,11.4756,336100.0
2010-03-23 14:00:00,13.19,13.21,13.18,13.2,164900.0,11.4756,11.493,11.4669,11.4843,164900.0
2010-03-23 14:10:00,13.2,13.21,13.2,13.2,87100.0,11.4843,11.493,11.4843,11.4843,87100.0
2010-03-23 14:20:00,13.2,13.28,13.2,13.27,284900.0,11.4843,11.5539,11.4843,11.5452,284900.0
2010-03-23 14:30:00,13.26,13.31,13.26,13.26,262200.0,11.5365,11.58,11.5365,11.5365,262200.0
2010-03-23 14:40:00,13.26,13.3,13.25,13.27,497600.0,11.5365,11.5713,11.5278,11.5452,497600.0
2010-03-23 14:50:00,13.26,13.28,13.26,13.27,206400.0,11.5365,11.5539,11.5365,11.5452,206400.0
2010-03-23 15:00:00,13.26,13.3,13.25,13.28,237500.0,11.5365,11.5713,11.5278,11.5539,237500.0
2010-03-23 15:10:00,13.27,13.35,13.27,13.34,318100.0,11.5452,11.6148,11.5452,11.6061,318100.0
2010-03-23 15:20:00,13.34,13.38,13.31,13.37,246700.0,11.6061,11.6409,11.58,11.6322,246700.0
2010-03-23 15:30:00,13.36,13.43,13.36,13.4,488200.0,11.6235,11.6844,11.6235,11.6583,488200.0
2010-03-23 15:40:00,13.41,13.43,13.4,13.42,439600.0,11.667,11.6844,11.6583,11.6757,439600.0
2010-03-23 15:50:00,13.42,13.44,13.39,13.44,730300.0,11.6757,11.6931,11.6496,11.6931,730300.0
2010-03-24 09:30:00,13.35,13.5,13.34,13.44,382000.0,11.6148,11.7453,11.6061,11.6931,382000.0
2010-03-24 09:40:00,13.44,13.55,13.41,13.46,609100.0,11.6931,11.7888,11.667,11.7105,609100.0
2010-03-24 09:50:00,13.46,13.54,13.44,13.53,503100.0,11.7105,11.7801,11.6931,11.7714,503100.0
2010-03-24 10:00:00,13.52,13.52,13.45,13.5,267400.0,11.7627,11.7627,11.7018,11.7453,267400.0
2010-03-24 10:10:00,13.49,13.59,13.48,13.48,470100.0,11.7366,11.8236,11.7279,11.7279,470100.0
2010-03-24 10:20:00,13.48,13.54,13.48,13.53,285800.0,11.7279,11.7801,11.7279,11.7714,285800.0
2010-03-24 10:30:00,13.52,13.59,13.52,13.56,446700.0,11.7627,11.8236,11.7627,11.7975,446700.0
2010-03-24 10:40:00,13.56,13.62,13.56,13.62,206000.0,11.7975,11.8497,11.7975,11.8497,206000.0
2010-03-24 10:50:00,13.62,13.68,13.61,13.63,315300.0,11.8497,11.9019,11.841,11.8584,315300.0
2010-03-24 11:00:00,13.62,13.69,13.61,13.69,230100.0,11.8497,11.9106,11.841,11.9106,230100.0
2010-03-24 11:10:00,13.68,13.7,13.59,13.64,604200.0,11.9019,11.9193,11.8236,11.8671,604200.0
2010-03-24 11:20:00,13.63,13.66,13.61,13.64,338000.0,11.8584,11.8845,11.841,11.8671,338000.0
2010-03-24 11:30:00,13.64,13.66,13.61,13.64,196800.0,11.8671,11.8845,11.841,11.8671,196800.0
2010-03-24 11:40:00,13.64,13.66,13.64,13.65,99300.0,11.8671,11.8845,11.8671,11.8758,99300.0
2010-03-24 11:50:00,13.65,13.66,13.61,13.64,205500.0,11.8758,11.8845,11.841,11.8671,205500.0
2010-03-24 12:00:00,13.63,13.64,13.6,13.63,134100.0,11.8584,11.8671,11.8323,11.8584,134100.0
2010-03-24 12:10:00,13.63,13.65,13.63,13.64,47700.0,11.8584,11.8758,11.8584,11.8671,47700.0
2010-03-24 12:20:00,13.63,13.64,13.63,13.63,27100.0,11.8584,11.8671,11.8584,11.8584,27100.0
2010-03-24 12:30:00,13.63,13.75,13.63,13.74,317400.0,11.8584,11.9628,11.8584,11.9541,317400.0
2010-03-24 12:40:00,13.74,13.79,13.73,13.78,211200.0,11.9541,11.9976,11.9454,11.9889,211200.0
2010-03-24 12:50:00,13.78,13.8,13.77,13.79,261000.0,11.9889,12.0063,11.9802,11.9976,261000.0
2010-03-24 13:00:00,13.78,13.79,13.64,13.65,528800.0,11.9889,11.9976,11.8671,11.8758,528800.0
2010-03-24 13:10:00,13.65,13.7,13.65,13.66,185700.0,11.8758,11.9193,11.8758,11.8845,185700.0
2010-03-24 13:20:00,13.67,13.67,13.65,13.66,98700.0,11.8932,11.8932,11.8758,11.8845,98700.0
2010-03-24 13:30:00,13.66,13.67,13.62,13.63,146600.0,11.8845,11.8932,11.8497,11.8584,146600.0
2010-03-24 13:40:00,13.63,13.64,13.53,13.53,175500.0,11.8584,11.8671,11.7714,11.7714,175500.0
2010-03-24 13:50:00,13.53,13.59,13.53,13.55,125700.0,11.7714,11.8236,11.7714,11.7888,125700.0
2010-03-24 14:00:00,13.56,13.56,13.52,13.53,136300.0,11.7975,11.7975,11.7627,11.7714,136300.0
2010-03-24 14:10:00,13.52,13.57,13.52,13.56,130900.0,11.7627,11.8062,11.7627,11.7975,130900.0
2010-03-24 14:20:00,13.56,13.59,13.55,13.58,137300.0,11.7975,11.8236,11.7888,11.8149,137300.0
2010-03-24 14:30:00,13.56,13.63,13.55,13.62,328900.0,11.7975,11.8584,11.7888,11.8497,328900.0
2010-03-24 14:40:00,13.62,13.62,13.6,13.6,65700.0,11.8497,11.8497,11.8323,11.8323,65700.0
2010-03-24 14:50:00,13.6,13.64,13.6,13.63,135400.0,11.8323,11.8671,11.8323,11.8584,135400.0
2010-03-24 15:00:00,13.63,13.69,13.63,13.65,210700.0,11.8584,11.9106,11.8584,11.8758,210700.0
2010-03-24 15:10:00,13.65,13.7,13.64,13.69,228300.0,11.8758,11.9193,11.8671,11.9106,228300.0
2010-03-24 15:20:00,13.69,13.8,13.69,13.78,387600.0,11.9106,12.0063,11.9106,11.9889,387600.0
2010-03-24 15:30:00,13.78,13.82,13.78,13.81,481900.0,11.9889,12.0237,11.9889,12.015,481900.0
2010-03-24 15:40:00,13.82,13.87,13.8,13.84,515600.0,12.0237,12.0673,12.0063,12.0411,515600.0
2010-03-24 15:50:00,13.84,13.85,13.79,13.82,610200.0,12.0411,12.0499,11.9976,12.0237,610200.0
2010-03-25 09:30:00,13.88,14.19,13.85,14.18,1247200.0,12.076,12.3457,12.0499,12.337,1247200.0
2010-03-25 09:40:00,14.18,14.28,14.15,14.16,775200.0,12.337,12.424,12.3109,12.3196,775200.0
2010-03-25 09:50:00,14.15,14.22,14.11,14.18,1067300.0,12.3109,12.3718,12.2761,12.337,1067300.0
2010-03-25 10:00:00,14.17,14.18,14.04,14.1,563500.0,12.3283,12.337,12.2152,12.2674,563500.0
2010-03-25 10:10:00,14.1,14.21,14.07,14.19,272700.0,12.2674,12.3631,12.2413,12.3457,272700.0
2010-03-25 10:20:00,14.19,14.21,14.11,14.12,440300.0,12.3457,12.3631,12.2761,12.2848,440300.0
2010-03-25 10:30:00,14.12,14.19,14.12,14.16,178400.0,12.2848,12.3457,12.2848,12.3196,178400.0
2010-03-25 10:40:00,14.16,14.16,14.09,14.13,273400.0,12.3196,12.3196,12.2587,12.2935,273400.0
2010-03-25 10:50:00,14.13,14.17,14.1,14.13,174700.0,12.2935,12.3283,12.2674,12.2935,174700.0
2010-03-25 11:00:00,14.14,14.22,14.13,14.19,195000.0,12.3022,12.3718,12.2935,12.3457,195000.0
2010-03-25 11:10:00,14.2,14.22,14.18,14.19,202500.0,12.3544,12.3718,12.337,12.3457,202500.0
2010-03-25 11:20:00,14.2,14.32,14.2,14.31,412100.0,12.3544,12.4588,12.3544,12.4501,412100.0
2010-03-25 11:30:00,14.32,14.35,14.3,14.31,386600.0,12.4588,12.4849,12.4414,12.4501,386600.0
2010-03-25 11:40:00,14.31,14.34,14.23,14.33,295300.0,12.4501,12.4762,12.3805,12.4675,295300.0
2010-03-25 11:50:00,14.34,14.36,14.27,14.33,246100.0,12.4762,12.4936,12.4153,12.4675,246100.0
2010-03-25 12:00:00,14.33,14.33,14.27,14.31,98000.0,12.4675,12.4675,12.4153,12.4501,98000.0
2010-03-25 12:10:00,14.31,14.35,14.28,14.34,300400.0,12.4501,12.4849,12.424,12.4762,300400.0
2010-03-25 12:20:00,14.34,14.37,14.34,14.36,90700.0,12.4762,12.5023,12.4762,12.4936,90700.0
2010-03-25 12:30:00,14.35,14.38,14.35,14.37,244900.0,12.4849,12.511,12.4849,12.5023,244900.0
2010-03-25 12:40:00,14.38,14.39,14.35,14.38,201200.0,12.511,12.5197,12.4849,12.511,201200.0
2010-03-25 12:50:00,14.38,14.41,14.37,14.4,162400.0,12.511,12.5371,12.5023,12.5284,162400.0
2010-03-25 13:00:00,14.41,14.41,14.36,14.39,150500.0,12.5371,12.5371,12.4936,12.5197,150500.0
2010-03-25 13:10:00,14.4,14.41,14.36,14.36,89200.0,12.5284,12.5371,12.4936,12.4936,89200.0
2010-03-25 13:20:00,14.37,14.41,14.35,14.38,214400.0,12.5023,12.5371,12.4849,12.511,214400.0
2010-03-25 13:30:00,14.38,14.39,14.35,14.35,229800.0,12.511,12.5197,12.4849,12.4849,229800.0
2010-03-25 13:40:00,14.35,14.36,14.28,14.3,158400.0,12.4849,12.4936,12.424,12.4414,158400.0
2010-03-25 13:50:00,14.3,14.32,14.29,14.3,308200.0,12.4414,12.4588,12.4327,12.4414,308200.0
2010-03-25 14:00:00,14.31,14.36,14.3,14.33,470500.0,12.4501,12.4936,12.4414,12.4675,470500.0
2010-03-25 14:10:00,14.34,14.35,14.27,14.35,474500.0,12.4762,12.4849,12.4153,12.4849,474500.0
2010-03-25 14:20:00,14.35,14.35,14.27,14.33,453300.0,12.4849,12.4849,12.4153,12.4675,453300.0
2010-03-25 14:30:00,14.34,14.36,14.27,14.34,586500.0,12.4762,12.4936,12.4153,12.4762,586500.0
2010-03-25 14:40:00,14.34,14.35,14.21,14.27,427200.0,12.4762,12.4849,12.3631,12.4153,427200.0
2010-03-25 14:50:00,14.27,14.28,14.24,14.28,419000.0,12.4153,12.424,12.3892,12.424,419000.0
2010-03-25 15:00:00,14.28,14.37,14.27,14.3,337300.0,12.424,12.5023,12.4153,12.4414,337300.0
2010-03-25 15:10:00,14.3,14.31,14.25,14.25,179900.0,12.4414,12.4501,12.3979,12.3979,179900.0
2010-03-25 15:20:00,14.25,14.39,14.25,14.39,1658000.0,12.3979,12.5197,12.3979,12.5197,1658000.0
2010-03-25 15:30:00,14.38,14.45,14.26,14.27,1561600.0,12.511,12.5719,12.4066,12.4153,1561600.0
2010-03-25 15:40:00,14.27,14.35,14.26,14.3,957200.0,12.4153,12.4849,12.4066,12.4414,957200.0
2010-03-25 15:50:00,14.3,14.35,14.2,14.2,761500.0,12.4414,12.4849,12.3544,12.3544,761500.0
2010-03-26 09:30:00,14.15,14.9,14.15,14.85,1232600.0,12.3109,12.9634,12.3109,12.9199,1232600.0
2010-03-26 09:40:00,14.86,14.88,14.66,14.75,689400.0,12.9286,12.946,12.7546,12.8329,689400.0
2010-03-26 09:50:00,14.75,14.8,14.66,14.71,298600.0,12.8329,12.8764,12.7546,12.7981,298600.0
2010-03-26 10:00:00,14.71,14.85,14.63,14.67,539400.0,12.7981,12.9199,12.7285,12.7633,539400.0
2010-03-26 10:10:00,14.67,14.69,14.57,14.6,417000.0,12.7633,12.7807,12.6763,12.7024,417000.0
2010-03-26 10:20:00,14.6,14.62,14.53,14.59,452400.0,12.7024,12.7198,12.6415,12.6937,452400.0
2010-03-26 10:30:00,14.59,14.66,14.53,14.56,325000.0,12.6937,12.7546,12.6415,12.6676,325000.0
2010-03-26 10:40:00,14.56,14.58,14.45,14.55,202800.0,12.6676,12.685,12.5719,12.6589,202800.0
2010-03-26 10:50:00,14.55,14.56,14.48,14.51,126000.0,12.6589,12.6676,12.598,12.6241,126000.0
2010-03-26 11:00:00,14.5,14.62,14.5,14.61,148600.0,12.6154,12.7198,12.6154,12.7111,148600.0
2010-03-26 11:10:00,14.61,14.64,14.56,14.56,239100.0,12.7111,12.7372,12.6676,12.6676,239100.0
2010-03-26 11:20:00,14.56,14.64,14.54,14.62,141400.0,12.6676,12.7372,12.6502,12.7198,141400.0
2010-03-26 11:30:00,14.61,14.64,14.59,14.63,82900.0,12.7111,12.7372,12.6937,12.7285,82900.0
2010-03-26 11:40:00,14.62,14.7,14.61,14.68,164600.0,12.7198,12.7894,12.7111,12.772,164600.0
2010-03-26 11:50:00,14.68,14.7,14.65,14.66,1406300.0,12.772,12.7894,12.7459,12.7546,1406300.0
2010-03-26 12:00:00,14.65,14.67,14.56,14.56,182000.0,12.7459,12.7633,12.6676,12.6676,182000.0
2010-03-26 12:10:00,14.56,14.6,14.56,14.59,84300.0,12.6676,12.7024,12.6676,12.6937,84300.0
2010-03-26 12:20:00,14.59,14.59,14.49,14.5,213700.0,12.6937,12.6937,12.6067,12.6154,213700.0
2010-03-26 12:30:00,14.51,14.52,14.48,14.52,137000.0,12.6241,12.6328,12.598,12.6328,137000.0
2010-03-26 12:40:00,14.52,14.56,14.5,14.5,100800.0,12.6328,12.6676,12.6154,12.6154,100800.0
2010-03-26 12:50:00,14.5,14.52,14.42,14.45,144700.0,12.6154,12.6328,12.5458,12.5719,144700.0
2010-03-26 13:00:00,14.44,14.45,14.39,14.39,209000.0,12.5632,12.5719,12.5197,12.5197,209000.0
2010-03-26 13:10:00,14.4,14.44,14.39,14.44,162700.0,12.5284,12.5632,12.5197,12.5632,162700.0
2010-03-26 13:20:00,14.44,14.49,14.42,14.43,86200.0,12.5632,12.6067,12.5458,12.5545,86200.0
2010-03-26 13:30:00,14.42,14.45,14.39,14.42,133100.0,12.5458,12.5719,12.5197,12.5458,133100.0
2010-03-26 13:40:00,14.42,14.45,14.38,14.38,107000.0,12.5458,12.5719,12.511,12.511,107000.0
2010-03-26 13:50:00,14.38,14.4,14.34,14.4,90000.0,12.511,12.5284,12.4762,12.5284,90000.0
2010-03-26 14:00:00,14.39,14.41,14.38,14.4,295100.0,12.5197,12.5371,12.511,12.5284,295100.0
2010-03-26 14:10:00,14.39,14.4,14.36,14.38,389500.0,12.5197,12.5284,12.4936,12.511,389500.0
2010-03-26 14:20:00,14.39,14.4,14.36,14.4,362900.0,12.5197,12.5284,12.4936,12.5284,362900.0
2010-03-26 14:30:00,14.4,14.41,14.38,14.39,204600.0,12.5284,12.5371,12.511,12.5197,204600.0
2010-03-26 14:40:00,14.38,14.4,14.36,14.39,122300.0,12.511,12.5284,12.4936,12.5197,122300.0
2010-03-26 14:50:00,14.39,14.4,14.37,14.4,120800.0,12.5197,12.5284,12.5023,12.5284,120800.0
2010-03-26 15:00:00,14.39,14.4,14.38,14.39,134200.0,12.5197,12.5284,12.511,12.5197,134200.0
2010-03-26 15:10:00,14.38,14.4,14.36,14.39,383800.0,12.511,12.5284,12.4936,12.5197,383800.0
2010-03-26 15:20:00,14.4,14.45,14.39,14.44,494700.0,12.5284,12.5719,12.5197,12.5632,494700.0
2010-03-26 15:30:00,14.44,14.45,14.43,14.44,413900.0,12.5632,12.5719,12.5545,12.5632,413900.0
2010-03-26 15:40:00,14.45,14.45,14.44,14.44,261100.0,12.5719,12.5719,12.5632,12.5632,261100.0
2010-03-26 15:50:00,14.44,14.5,14.44,14.49,933900.0,12.5632,12.6154,12.5632,12.6067,933900.0
2010-03-29 09:30:00,14.57,14.75,14.49,14.61,915600.0,12.6763,12.8329,12.6067,12.7111,915600.0
2010-03-29 09:40:00,14.6,14.76,14.53,14.6,533200.0,12.7024,12.8416,12.6415,12.7024,533200.0
2010-03-29 09:50:00,14.6,14.65,14.55,14.58,645100.0,12.7024,12.7459,12.6589,12.685,645100.0
2010-03-29 10:00:00,14.57,14.66,14.49,14.56,715000.0,12.6763,12.7546,12.6067,12.6676,715000.0
2010-03-29 10:10:00,14.56,14.58,14.52,14.53,287700.0,12.6676,12.685,12.6328,12.6415,287700.0
2010-03-29 10:20:00,14.54,14.61,14.52,14.57,190200.0,12.6502,12.7111,12.6328,12.6763,190200.0
2010-03-29 10:30:00,14.56,14.59,14.53,14.55,167500.0,12.6676,12.6937,12.6415,12.6589,167500.0
2010-03-29 10:40:00,14.56,14.61,14.55,14.58,204300.0,12.6676,12.7111,12.6589,12.685,204300.0
2010-03-29 10:50:00,14.59,14.63,14.55,14.6,145100.0,12.6937,12.7285,12.6589,12.7024,145100.0
2010-03-29 11:00:00,14.6,14.7,14.6,14.69,544100.0,12.7024,12.7894,12.7024,12.7807,544100.0
2010-03-29 11:10:00,14.7,14.73,14.56,14.57,291800.0,12.7894,12.8155,12.6676,12.6763,291800.0
2010-03-29 11:20:00,14.57,14.62,14.56,14.56,75600.0,12.6763,12.7198,12.6676,12.6676,75600.0
2010-03-29 11:30:00,14.56,14.59,14.56,14.58,139500.0,12.6676,12.6937,12.6676,12.685,139500.0
2010-03-29 11:40:00,14.58,14.6,14.58,14.58,41700.0,12.685,12.7024,12.685,12.685,41700.0
2010-03-29 11:50:00,14.58,14.64,14.55,14.6,345400.0,12.685,12.7372,12.6589,12.7024,345400.0
2010-03-29 12:00:00,14.6,14.63,14.59,14.62,176700.0,12.7024,12.7285,12.6937,12.7198,176700.0
2010-03-29 12:10:00,14.61,14.68,14.61,14.63,179000.0,12.7111,12.772,12.7111,12.7285,179000.0
2010-03-29 12:20:00,14.62,14.67,14.62,14.64,232300.0,12.7198,12.7633,12.7198,12.7372,232300.0
2010-03-29 12:30:00,14.64,14.69,14.61,14.64,264000.0,12.7372,12.7807,12.7111,12.7372,264000.0
2010-03-29 12:40:00,14.64,14.65,14.6,14.6,80500.0,12.7372,12.7459,12.7024,12.7024,80500.0
2010-03-29 12:50:00,14.6,14.68,14.6,14.62,140000.0,12.7024,12.772,12.7024,12.7198,140000.0
2010-03-29 13:00:00,14.61,14.65,14.61,14.62,86600.0,12.7111,12.7459,12.7111,12.7198,86600.0
2010-03-29 13:10:00,14.62,14.67,14.62,14.62,90200.0,12.7198,12.7633,12.7198,12.7198,90200.0
2010-03-29 13:20:00,14.62,14.63,14.59,14.6,392200.0,12.7198,12.7285,12.6937,12.7024,392200.0
2010-03-29 13:30:00,14.59,14.62,14.57,14.59,199500.0,12.6937,12.7198,12.6763,12.6937,199500.0
2010-03-29 13:40:00,14.59,14.62,14.57,14.61,308200.0,12.6937,12.7198,12.6763,12.7111,308200.0
2010-03-29 13:50:00,14.6,14.61,14.57,14.57,129300.0,12.7024,12.7111,12.6763,12.6763,129300.0
2010-03-29 14:00:00,14.57,14.58,14.51,14.53,261200.0,12.6763,12.685,12.6241,12.6415,261200.0
2010-03-29 14:10:00,14.54,14.63,14.52,14.59,420400.0,12.6502,12.7285,12.6328,12.6937,420400.0
2010-03-29 14:20:00,14.59,14.61,14.51,14.52,278100.0,12.6937,12.7111,12.6241,12.6328,278100.0
2010-03-29 14:30:00,14.52,14.54,14.49,14.51,443800.0,12.6328,12.6502,12.6067,12.6241,443800.0
2010-03-29 14:40:00,14.51,14.57,14.51,14.54,173000.0,12.6241,12.6763,12.6241,12.6502,173000.0
2010-03-29 14:50:00,14.54,14.56,14.51,14.54,240700.0,12.6502,12.6676,12.6241,12.6502,240700.0
2010-03-29 15:00:00,14.53,14.56,14.51,14.55,484100.0,12.6415,12.6676,12.6241,12.6589,484100.0
2010-03-29 15:10:00,14.55,14.6,14.54,14.6,126900.0,12.6589,12.7024,12.6502,12.7024,126900.0
2010-03-29 15:20:00,14.6,14.62,14.59,14.6,1474300.0,12.7024,12.7198,12.6937,12.7024,1474300.0
2010-03-29 15:30:00,14.6,14.62,14.59,14.6,526800.0,12.7024,12.7198,12.6937,12.7024,526800.0
2010-03-29 15:40:00,14.6,14.65,14.6,14.63,370600.0,12.7024,12.7459,12.7024,12.7285,370600.0
2010-03-29 15:50:00,14.63,14.65,14.6,14.64,435500.0,12.7285,12.7459,12.7024,12.7372,435500.0
2010-03-30 09:30:00,14.66,14.82,14.63,14.72,1521500.0,12.7546,12.8938,12.7285,12.8068,1521500.0
2010-03-30 09:40:00,14.72,14.75,14.7,14.73,641200.0,12.8068,12.8329,12.7894,12.8155,641200.0
2010-03-30 09:50:00,14.72,14.73,14.65,14.68,412500.0,12.8068,12.8155,12.7459,12.772,412500.0
2010-03-30 10:00:00,14.68,14.72,14.64,14.65,467100.0,12.772,12.8068,12.7372,12.7459,467100.0
2010-03-30 10:10:00,14.64,14.65,14.6,14.6,166200.0,12.7372,12.7459,12.7024,12.7024,166200.0
2010-03-30 10:20:00,14.6,14.64,14.58,14.59,139200.0,12.7024,12.7372,12.685,12.6937,139200.0
2010-03-30 10:30:00,14.59,14.67,14.59,14.66,192300.0,12.6937,12.7633,12.6937,12.7546,192300.0
2010-03-30 10:40:00,14.65,14.67,14.59,14.6,243800.0,12.7459,12.7633,12.6937,12.7024,243800.0
2010-03-30 10:50:00,14.6,14.65,14.58,14.61,183700.0,12.7024,12.7459,12.685,12.7111,183700.0
2010-03-30 11:00:00,14.6,14.62,14.56,14.59,306900.0,12.7024,12.7198,12.6676,12.6937,306900.0
2010-03-30 11:10:00,14.6,14.6,14.55,14.57,423000.0,12.7024,12.7024,12.6589,12.6763,423000.0
2010-03-30 11:20:00,14.57,14.62,14.55,14.61,436300.0,12.6763,12.7198,12.6589,12.7111,436300.0
2010-03-30 11:30:00,14.62,14.72,14.62,14.67,474000.0,12.7198,12.8068,12.7198,12.7633,474000.0
2010-03-30 11:40:00,14.67,14.71,14.67,14.7,144700.0,12.7633,12.7981,12.7633,12.7894,144700.0
2010-03-30 11:50:00,14.71,14.71,14.62,14.63,183700.0,12.7981,12.7981,12.7198,12.7285,183700.0
2010-03-30 12:00:00,14.63,14.67,14.63,14.66,65900.0,12.7285,12.7633,12.7285,12.7546,65900.0
2010-03-30 12:10:00,14.67,14.68,14.62,14.62,113100.0,12.7633,12.772,12.7198,12.7198,113100.0
2010-03-30 12:20:00,14.62,14.63,14.59,14.61,89500.0,12.7198,12.7285,12.6937,12.7111,89500.0
2010-03-30 12:30:00,14.61,14.61,14.56,14.56,200300.0,12.7111,12.7111,12.6676,12.6676,200300.0
2010-03-30 12:40:00,14.56,14.57,14.51,14.52,484200.0,12.6676,12.6763,12.6241,12.6328,484200.0
2010-03-30 12:50:00,14.53,14.59,14.52,14.58,200700.0,12.6415,12.6937,12.6328,12.685,200700.0
2010-03-30 13:00:00,14.58,14.59,14.53,14.54,172200.0,12.685,12.6937,12.6415,12.6502,172200.0
2010-03-30 13:10:00,14.54,14.56,14.5,14.56,201800.0,12.6502,12.6676,12.6154,12.6676,201800.0
2010-03-30 13:20:00,14.55,14.57,14.53,14.55,134600.0,12.6589,12.6763,12.6415,12.6589,134600.0
2010-03-30 13:30:00,14.56,14.56,14.52,14.52,96800.0,12.6676,12.6676,12.6328,12.6328,96800.0
2010-03-30 13:40:00,14.53,14.56,14.52,14.55,80700.0,12.6415,12.6676,12.6328,12.6589,80700.0
2010-03-30 13:50:00,14.54,14.55,14.53,14.53,68300.0,12.6502,12.6589,12.6415,12.6415,68300.0
2010-03-30 14:00:00,14.53,14.53,14.51,14.52,120400.0,12.6415,12.6415,12.6241,12.6328,120400.0
2010-03-30 14:10:00,14.52,14.56,14.51,14.56,144300.0,12.6328,12.6676,12.6241,12.6676,144300.0
2010-03-30 14:20:00,14.56,14.61,14.56,14.6,166300.0,12.6676,12.7111,12.6676,12.7024,166300.0
2010-03-30 14:30:00,14.6,14.66,14.59,14.66,171000.0,12.7024,12.7546,12.6937,12.7546,171000.0
2010-03-30 14:40:00,14.66,14.66,14.6,14.62,74400.0,12.7546,12.7546,12.7024,12.7198,74400.0
2010-03-30 14:50:00,14.62,14.66,14.61,14.61,347400.0,12.7198,12.7546,12.7111,12.7111,347400.0
2010-03-30 15:00:00,14.62,14.64,14.61,14.61,78900.0,12.7198,12.7372,12.7111,12.7111,78900.0
2010-03-30 15:10:00,14.61,14.63,14.6,14.6,70400.0,12.7111,12.7285,12.7024,12.7024,70400.0
2010-03-30 15:20:00,14.6,14.61,14.58,14.6,717500.0,12.7024,12.7111,12.685,12.7024,717500.0
2010-03-30 15:30:00,14.6,14.63,14.59,14.63,122200.0,12.7024,12.7285,12.6937,12.7285,122200.0
2010-03-30 15:40:00,14.63,14.67,14.62,14.63,474700.0,12.7285,12.7633,12.7198,12.7285,474700.0
2010-03-30 15:50:00,14.64,14.65,14.63,14.63,361800.0,12.7372,12.7459,12.7285,12.7285,361800.0
2010-03-31 09:30:00,14.48,14.59,14.46,14.57,306200.0,12.598,12.6937,12.5806,12.6763,306200.0
2010-03-31 09:40:00,14.57,14.6,14.5,14.5,229700.0,12.6763,12.7024,12.6154,12.6154,229700.0
2010-03-31 09:50:00,14.51,14.51,14.42,14.48,323700.0,12.6241,12.6241,12.5458,12.598,323700.0
2010-03-31 10:00:00,14.48,14.55,14.45,14.45,278700.0,12.598,12.6589,12.5719,12.5719,278700.0
2010-03-31 10:10:00,14.45,14.52,14.42,14.49,227800.0,12.5719,12.6328,12.5458,12.6067,227800.0
2010-03-31 10:20:00,14.49,14.51,14.48,14.5,97700.0,12.6067,12.6241,12.598,12.6154,97700.0
2010-03-31 10:30:00,14.51,14.58,14.5,14.58,204100.0,12.6241,12.685,12.6154,12.685,204100.0
2010-03-31 10:40:00,14.57,14.58,14.52,14.54,130500.0,12.6763,12.685,12.6328,12.6502,130500.0
2010-03-31 10:50:00,14.55,14.58,14.52,14.54,136500.0,12.6589,12.685,12.6328,12.6502,136500.0
2010-03-31 11:00:00,14.54,14.55,14.45,14.45,273200.0,12.6502,12.6589,12.5719,12.5719,273200.0
2010-03-31 11:10:00,14.46,14.46,14.39,14.43,291900.0,12.5806,12.5806,12.5197,12.5545,291900.0
2010-03-31 11:20:00,14.43,14.46,14.41,14.46,131300.0,12.5545,12.5806,12.5371,12.5806,131300.0
2010-03-31 11:30:00,14.45,14.5,14.45,14.49,207000.0,12.5719,12.6154,12.5719,12.6067,207000.0
2010-03-31 11:40:00,14.49,14.55,14.48,14.53,236300.0,12.6067,12.6589,12.598,12.6415,236300.0
2010-03-31 11:50:00,14.54,14.54,14.51,14.53,136900.0,12.6502,12.6502,12.6241,12.6415,136900.0
2010-03-31 12:00:00,14.53,14.53,14.49,14.49,83700.0,12.6415,12.6415,12.6067,12.6067,83700.0
2010-03-31 12:10:00,14.49,14.5,14.49,14.49,35600.0,12.6067,12.6154,12.6067,12.6067,35600.0
2010-03-31 12:20:00,14.49,14.54,14.48,14.51,213500.0,12.6067,12.6502,12.598,12.6241,213500.0
2010-03-31 12:30:00,14.51,14.52,14.5,14.51,58200.0,12.6241,12.6328,12.6154,12.6241,58200.0
2010-03-31 12:40:00,14.52,14.53,14.49,14.51,90900.0,12.6328,12.6415,12.6067,12.6241,90900.0
2010-03-31 12:50:00,14.51,14.52,14.49,14.5,81600.0,12.6241,12.6328,12.6067,12.6154,81600.0
2010-03-31 13:00:00,14.51,14.51,14.48,14.49,162300.0,12.6241,12.6241,12.598,12.6067,162300.0
2010-03-31 13:10:00,14.5,14.5,14.49,14.49,35200.0,12.6154,12.6154,12.6067,12.6067,35200.0
2010-03-31 13:20:00,14.5,14.52,14.46,14.51,288300.0,12.6154,12.6328,12.5806,12.6241,288300.0
2010-03-31 13:30:00,14.51,14.58,14.49,14.58,159200.0,12.6241,12.685,12.6067,12.685,159200.0
2010-03-31 13:40:00,14.58,14.64,14.57,14.63,96800.0,12.685,12.7372,12.6763,12.7285,96800.0
2010-03-31 13:50:00,14.64,14.67,14.63,14.64,139200.0,12.7372,12.7633,12.7285,12.7372,139200.0
2010-03-31 14:00:00,14.64,14.65,14.6,14.64,132400.0,12.7372,12.7459,12.7024,12.7372,132400.0
2010-03-31 14:10:00,14.64,14.65,14.62,14.63,130000.0,12.7372,12.7459,12.7198,12.7285,130000.0
2010-03-31 14:20:00,14.62,14.69,14.62,14.68,97000.0,12.7198,12.7807,12.7198,12.772,97000.0
2010-03-31 14:30:00,14.69,14.7,14.66,14.66,72400.0,12.7807,12.7894,12.7546,12.7546,72400.0
2010-03-31 14:40:00,14.66,14.67,14.61,14.62,93900.0,12.7546,12.7633,12.7111,12.7198,93900.0
2010-03-31 14:50:00,14.62,14.64,14.6,14.62,96000.0,12.7198,12.7372,12.7024,12.7198,96000.0
2010-03-31 15:00:00,14.62,14.63,14.61,14.62,90800.0,12.7198,12.7285,12.7111,12.7198,90800.0
2010-03-31 15:10:00,14.62,14.63,14.62,14.63,60300.0,12.7198,12.7285,12.7198,12.7285,60300.0
2010-03-31 15:20:00,14.62,14.63,14.58,14.59,186400.0,12.7198,12.7285,12.685,12.6937,186400.0
2010-03-31 15:30:00,14.59,14.63,14.59,14.59,158200.0,12.6937,12.7285,12.6937,12.6937,158200.0
2010-03-31 15:40:00,14.59,14.6,14.53,14.55,231800.0,12.6937,12.7024,12.6415,12.6589,231800.0
2010-03-31 15:50:00,14.56,14.61,14.52,14.6,433400.0,12.6676,12.7111,12.6328,12.7024,433400.0
2010-04-01 09:30:00,14.67,14.89,14.63,14.75,389400.0,12.7633,12.9547,12.7285,12.8329,389400.0
2010-04-01 09:40:00,14.74,14.82,14.67,14.69,277700.0,12.8242,12.8938,12.7633,12.7807,277700.0
2010-04-01 09:50:00,14.7,14.8,14.69,14.79,130400.0,12.7894,12.8764,12.7807,12.8677,130400.0
2010-04-01 10:00:00,14.79,14.81,14.73,14.76,240400.0,12.8677,12.8851,12.8155,12.8416,240400.0
2010-04-01 10:10:00,14.76,14.81,14.76,14.78,222800.0,12.8416,12.8851,12.8416,12.859,222800.0
2010-04-01 10:20:00,14.79,14.81,14.78,14.8,102900.0,12.8677,12.8851,12.859,12.8764,102900.0
2010-04-01 10:30:00,14.8,14.85,14.79,14.84,218300.0,12.8764,12.9199,12.8677,12.9112,218300.0
2010-04-01 10:40:00,14.84,14.85,14.78,14.82,139100.0,12.9112,12.9199,12.859,12.8938,139100.0
2010-04-01 10:50:00,14.83,14.85,14.78,14.78,144400.0,12.9025,12.9199,12.859,12.859,144400.0
2010-04-01 11:00:00,14.78,14.82,14.78,14.79,226500.0,12.859,12.8938,12.859,12.8677,226500.0
2010-04-01 11:10:00,14.79,14.8,14.73,14.78,109300.0,12.8677,12.8764,12.8155,12.859,109300.0
2010-04-01 11:20:00,14.78,14.83,14.77,14.79,74600.0,12.859,12.9025,12.8503,12.8677,74600.0
2010-04-01 11:30:00,14.79,14.83,14.78,14.82,90300.0,12.8677,12.9025,12.859,12.8938,90300.0
2010-04-01 11:40:00,14.83,14.84,14.81,14.83,50900.0,12.9025,12.9112,12.8851,12.9025,50900.0
2010-04-01 11:50:00,14.83,14.84,14.81,14.82,114100.0,12.9025,12.9112,12.8851,12.8938,114100.0
2010-04-01 12:00:00,14.83,14.85,14.8,14.8,133100.0,12.9025,12.9199,12.8764,12.8764,133100.0
2010-04-01 12:10:00,14.8,14.81,14.77,14.78,59100.0,12.8764,12.8851,12.8503,12.859,59100.0
2010-04-01 12:20:00,14.77,14.78,14.73,14.73,69000.0,12.8503,12.859,12.8155,12.8155,69000.0
2010-04-01 12:30:00,14.74,14.75,14.7,14.7,149700.0,12.8242,12.8329,12.7894,12.7894,149700.0
2010-04-01 12:40:00,14.7,14.72,14.69,14.72,134500.0,12.7894,12.8068,12.7807,12.8068,134500.0
2010-04-01 12:50:00,14.71,14.72,14.66,14.67,596600.0,12.7981,12.8068,12.7546,12.7633,596600.0
2010-04-01 13:00:00,14.67,14.7,14.64,14.65,240700.0,12.7633,12.7894,12.7372,12.7459,240700.0
2010-04-01 13:10:00,14.65,14.65,14.62,14.63,115100.0,12.7459,12.7459,12.7198,12.7285,115100.0
2010-04-01 13:20:00,14.63,14.68,14.62,14.66,262500.0,12.7285,12.772,12.7198,12.7546,262500.0
2010-04-01 13:30:00,14.67,14.68,14.65,14.66,175200.0,12.7633,12.772,12.7459,12.7546,175200.0
2010-04-01 13:40:00,14.65,14.66,14.61,14.63,77200.0,12.7459,12.7546,12.7111,12.7285,77200.0
2010-04-01 13:50:00,14.63,14.66,14.61,14.66,106300.0,12.7285,12.7546,12.7111,12.7546,106300.0
2010-04-01 14:00:00,14.66,14.68,14.65,14.66,120200.0,12.7546,12.772,12.7459,12.7546,120200.0
2010-04-01 14:10:00,14.66,14.68,14.63,14.65,85300.0,12.7546,12.772,12.7285,12.7459,85300.0
2010-04-01 14:20:00,14.66,14.69,14.64,14.68,144700.0,12.7546,12.7807,12.7372,12.772,144700.0
2010-04-01 14:30:00,14.69,14.71,14.63,14.63,150900.0,12.7807,12.7981,12.7285,12.7285,150900.0
2010-04-01 14:40:00,14.63,14.69,14.62,14.68,148200.0,12.7285,12.7807,12.7198,12.772,148200.0
2010-04-01 14:50:00,14.68,14.72,14.63,14.7,123900.0,12.772,12.8068,12.7285,12.7894,123900.0
2010-04-01 15:00:00,14.7,14.7,14.66,14.66,192400.0,12.7894,12.7894,12.7546,12.7546,192400.0
2010-04-01 15:10:00,14.67,14.69,14.65,14.66,54900.0,12.7633,12.7807,12.7459,12.7546,54900.0
2010-04-01 15:20:00,14.66,14.7,14.66,14.66,133500.0,12.7546,12.7894,12.7546,12.7546,133500.0
2010-04-01 15:30:00,14.66,14.69,14.65,14.68,108200.0,12.7546,12.7807,12.7459,12.772,108200.0
2010-04-01 15:40:00,14.68,14.72,14.64,14.68,451500.0,12.772,12.8068,12.7372,12.772,451500.0
2010-04-01 15:50:00,14.69,14.7,14.64,14.69,439800.0,12.7807,12.7894,12.7372,12.7807,439800.0
2010-04-05 09:30:00,14.69,14.75,14.64,14.71,424200.0,12.7807,12.8329,12.7372,12.7981,424200.0
2010-04-05 09:40:00,14.71,14.78,14.69,14.7,330100.0,12.7981,12.859,12.7807,12.7894,330100.0
2010-04-05 09:50:00,14.71,14.72,14.69,14.7,192300.0,12.7981,12.8068,12.7807,12.7894,192300.0
2010-04-05 10:00:00,14.71,14.73,14.53,14.59,502600.0,12.7981,12.8155,12.6415,12.6937,502600.0
2010-04-05 10:10:00,14.59,14.59,14.41,14.44,852100.0,12.6937,12.6937,12.5371,12.5632,852100.0
2010-04-05 10:20:00,14.45,14.5,14.44,14.49,208000.0,12.5719,12.6154,12.5632,12.6067,208000.0
2010-04-05 10:30:00,14.48,14.49,14.31,14.32,573700.0,12.598,12.6067,12.4501,12.4588,573700.0
2010-04-05 10:40:00,14.32,14.43,14.3,14.41,887400.0,12.4588,12.5545,12.4414,12.5371,887400.0
2010-04-05 10:50:00,14.41,14.47,14.37,14.45,485300.0,12.5371,12.5893,12.5023,12.5719,485300.0
2010-04-05 11:00:00,14.45,14.48,14.41,14.46,192200.0,12.5719,12.598,12.5371,12.5806,192200.0
2010-04-05 11:10:00,14.45,14.45,14.35,14.35,788500.0,12.5719,12.5719,12.4849,12.4849,788500.0
2010-04-05 11:20:00,14.36,14.44,14.33,14.35,368900.0,12.4936,12.5632,12.4675,12.4849,368900.0
2010-04-05 11:30:00,14.35,14.4,14.35,14.38,145900.0,12.4849,12.5284,12.4849,12.511,145900.0
2010-04-05 11:40:00,14.38,14.43,14.38,14.41,336700.0,12.511,12.5545,12.511,12.5371,336700.0
2010-04-05 11:50:00,14.41,14.44,14.41,14.42,93900.0,12.5371,12.5632,12.5371,12.5458,93900.0
2010-04-05 12:00:00,14.42,14.43,14.39,14.39,145600.0,12.5458,12.5545,12.5197,12.5197,145600.0
2010-04-05 12:10:00,14.4,14.42,14.36,14.36,245600.0,12.5284,12.5458,12.4936,12.4936,245600.0
2010-04-05 12:20:00,14.37,14.4,14.36,14.4,75800.0,12.5023,12.5284,12.4936,12.5284,75800.0
2010-04-05 12:30:00,14.39,14.41,14.38,14.38,288000.0,12.5197,12.5371,12.511,12.511,288000.0
2010-04-05 12:40:00,14.38,14.39,14.33,14.35,460900.0,12.511,12.5197,12.4675,12.4849,460900.0
2010-04-05 12:50:00,14.36,14.38,14.34,14.34,127500.0,12.4936,12.511,12.4762,12.4762,127500.0
2010-04-05 13:00:00,14.34,14.4,14.34,14.35,181400.0,12.4762,12.5284,12.4762,12.4849,181400.0
2010-04-05 13:10:00,14.35,14.35,14.28,14.31,523700.0,12.4849,12.4849,12.424,12.4501,523700.0
2010-04-05 13:20:00,14.31,14.31,14.28,14.3,258100.0,12.4501,12.4501,12.424,12.4414,258100.0
2010-04-05 13:30:00,14.31,14.31,14.25,14.28,268000.0,12.4501,12.4501,12.3979,12.424,268000.0
2010-04-05 13:40:00,14.28,14.3,14.28,14.28,328700.0,12.424,12.4414,12.424,12.424,328700.0
2010-04-05 13:50:00,14.29,14.3,14.28,14.3,85700.0,12.4327,12.4414,12.424,12.4414,85700.0
2010-04-05 14:00:00,14.3,14.31,14.29,14.31,238500.0,12.4414,12.4501,12.4327,12.4501,238500.0
2010-04-05 14:10:00,14.31,14.33,14.3,14.33,329700.0,12.4501,12.4675,12.4414,12.4675,329700.0
2010-04-05 14:20:00,14.33,14.35,14.33,14.35,130500.0,12.4675,12.4849,12.4675,12.4849,130500.0
2010-04-05 14:30:00,14.35,14.35,14.33,14.34,90000.0,12.4849,12.4849,12.4675,12.4762,90000.0
2010-04-05 14:40:00,14.34,14.34,14.33,14.33,114600.0,12.4762,12.4762,12.4675,12.4675,114600.0
2010-04-05 14:50:00,14.33,14.37,14.33,14.36,360300.0,12.4675,12.5023,12.4675,12.4936,360300.0
2010-04-05 15:00:00,14.36,14.37,14.35,14.35,140700.0,12.4936,12.5023,12.4849,12.4849,140700.0
2010-04-05 15:10:00,14.36,14.37,14.35,14.35,182800.0,12.4936,12.5023,12.4849,12.4849,182800.0
2010-04-05 15:20:00,14.35,14.36,14.35,14.35,197100.0,12.4849,12.4936,12.4849,12.4849,197100.0
2010-04-05 15:30:00,14.35,14.39,14.34,14.35,595400.0,12.4849,12.5197,12.4762,12.4849,595400.0
2010-04-05 15:40:00,14.35,14.36,14.35,14.35,337300.0,12.4849,12.4936,12.4849,12.4849,337300.0
2010-04-05 15:50:00,14.36,14.42,14.35,14.41,679300.0,12.4936,12.5458,12.4849,12.5371,679300.0
2010-04-06 09:30:00,14.43,14.6,14.27,14.55,400400.0,12.5545,12.7024,12.4153,12.6589,400400.0
2010-04-06 09:40:00,14.54,14.56,14.43,14.51,455200.0,12.6502,12.6676,12.5545,12.6241,455200.0
2010-04-06 09:50:00,14.51,14.52,14.43,14.46,249600.0,12.6241,12.6328,12.5545,12.5806,249600.0
2010-04-06 10:00:00,14.46,14.46,14.38,14.39,124200.0,12.5806,12.5806,12.511,12.5197,124200.0
2010-04-06 10:10:00,14.39,14.53,14.37,14.52,259300.0,12.5197,12.6415,12.5023,12.6328,259300.0
2010-04-06 10:20:00,14.53,14.56,14.5,14.53,307200.0,12.6415,12.6676,12.6154,12.6415,307200.0
2010-04-06 10:30:00,14.54,14.54,14.45,14.51,192500.0,12.6502,12.6502,12.5719,12.6241,192500.0
2010-04-06 10:40:00,14.51,14.55,14.5,14.55,144100.0,12.6241,12.6589,12.6154,12.6589,144100.0
2010-04-06 10:50:00,14.55,14.55,14.49,14.53,308900.0,12.6589,12.6589,12.6067,12.6415,308900.0
2010-04-06 11:00:00,14.54,14.54,14.49,14.5,129500.0,12.6502,12.6502,12.6067,12.6154,129500.0
2010-04-06 11:10:00,14.5,14.51,14.49,14.5,81300.0,12.6154,12.6241,12.6067,12.6154,81300.0
2010-04-06 11:20:00,14.5,14.5,14.49,14.5,119100.0,12.6154,12.6154,12.6067,12.6154,119100.0
2010-04-06 11:30:00,14.5,14.54,14.49,14.51,440800.0,12.6154,12.6502,12.6067,12.6241,440800.0
2010-04-06 11:40:00,14.51,14.52,14.5,14.51,191700.0,12.6241,12.6328,12.6154,12.6241,191700.0
2010-04-06 11:50:00,14.51,14.51,14.49,14.51,232800.0,12.6241,12.6241,12.6067,12.6241,232800.0
2010-04-06 12:00:00,14.51,14.51,14.48,14.48,154900.0,12.6241,12.6241,12.598,12.598,154900.0
2010-04-06 12:10:00,14.48,14.54,14.47,14.51,206400.0,12.598,12.6502,12.5893,12.6241,206400.0
2010-04-06 12:20:00,14.51,14.52,14.5,14.51,50500.0,12.6241,12.6328,12.6154,12.6241,50500.0
2010-04-06 12:30:00,14.51,14.51,14.5,14.51,31000.0,12.6241,12.6241,12.6154,12.6241,31000.0
2010-04-06 12:40:00,14.51,14.52,14.49,14.5,89700.0,12.6241,12.6328,12.6067,12.6154,89700.0
2010-04-06 12:50:00,14.5,14.51,14.49,14.49,96000.0,12.6154,12.6241,12.6067,12.6067,96000.0
2010-04-06 13:00:00,14.5,14.5,14.49,14.5,76300.0,12.6154,12.6154,12.6067,12.6154,76300.0
2010-04-06 13:10:00,14.5,14.5,14.49,14.5,31100.0,12.6154,12.6154,12.6067,12.6154,31100.0
2010-04-06 13:20:00,14.5,14.5,14.49,14.5,39800.0,12.6154,12.6154,12.6067,12.6154,39800.0
2010-04-06 13:30:00,14.5,14.5,14.49,14.5,49500.0,12.6154,12.6154,12.6067,12.6154,49500.0
2010-04-06 13:40:00,14.5,14.51,14.49,14.49,375100.0,12.6154,12.6241,12.6067,12.6067,375100.0
2010-04-06 13:50:00,14.49,14.5,14.49,14.5,71800.0,12.6067,12.6154,12.6067,12.6154,71800.0
2010-04-06 14:00:00,14.5,14.53,14.49,14.53,149100.0,12.6154,12.6415,12.6067,12.6415,149100.0
2010-04-06 14:10:00,14.53,14.56,14.52,14.55,207200.0,12.6415,12.6676,12.6328,12.6589,207200.0
2010-04-06 14:20:00,14.55,14.56,14.54,14.55,156300.0,12.6589,12.6676,12.6502,12.6589,156300.0
2010-04-06 14:30:00,14.55,14.57,14.54,14.55,274600.0,12.6589,12.6763,12.6502,12.6589,274600.0
2010-04-06 14:40:00,14.56,14.59,14.54,14.58,625600.0,12.6676,12.6937,12.6502,12.685,625600.0
2010-04-06 14:50:00,14.58,14.59,14.57,14.59,77600.0,12.685,12.6937,12.6763,12.6937,77600.0
2010-04-06 15:00:00,14.59,14.59,14.58,14.59,106500.0,12.6937,12.6937,12.685,12.6937,106500.0
2010-04-06 15:10:00,14.58,14.6,14.58,14.6,200800.0,12.685,12.7024,12.685,12.7024,200800.0
2010-04-06 15:20:00,14.6,14.61,14.59,14.59,324100.0,12.7024,12.7111,12.6937,12.6937,324100.0
2010-04-06 15:30:00,14.6,14.61,14.59,14.61,363700.0,12.7024,12.7111,12.6937,12.7111,363700.0
2010-04-06 15:40:00,14.6,14.65,14.6,14.64,804700.0,12.7024,12.7459,12.7024,12.7372,804700.0
2010-04-06 15:50:00,14.63,14.66,14.61,14.65,574400.0,12.7285,12.7546,12.7111,12.7459,574400.0
2010-04-07 09:30:00,14.55,14.65,14.53,14.65,442500.0,12.6589,12.7459,12.6415,12.7459,442500.0
2010-04-07 09:40:00,14.65,14.65,14.5,14.52,128800.0,12.7459,12.7459,12.6154,12.6328,128800.0
2010-04-07 09:50:00,14.52,14.54,14.46,14.49,580400.0,12.6328,12.6502,12.5806,12.6067,580400.0
2010-04-07 10:00:00,14.5,14.5,14.4,14.46,1224600.0,12.6154,12.6154,12.5284,12.5806,1224600.0
2010-04-07 10:10:00,14.47,14.5,14.46,14.49,327800.0,12.5893,12.6154,12.5806,12.6067,327800.0
2010-04-07 10:20:00,14.5,14.51,14.47,14.48,251200.0,12.6154,12.6241,12.5893,12.598,251200.0
2010-04-07 10:30:00,14.48,14.51,14.46,14.5,457200.0,12.598,12.6241,12.5806,12.6154,457200.0
2010-04-07 10:40:00,14.5,14.5,14.39,14.41,375900.0,12.6154,12.6154,12.5197,12.5371,375900.0
2010-04-07 10:50:00,14.4,14.48,14.4,14.48,950700.0,12.5284,12.598,12.5284,12.598,950700.0
2010-04-07 11:00:00,14.48,14.49,14.44,14.46,334200.0,12.598,12.6067,12.5632,12.5806,334200.0
2010-04-07 11:10:00,14.46,14.51,14.43,14.49,296300.0,12.5806,12.6241,12.5545,12.6067,296300.0
2010-04-07 11:20:00,14.49,14.49,14.4,14.42,241200.0,12.6067,12.6067,12.5284,12.5458,241200.0
2010-04-07 11:30:00,14.43,14.43,14.37,14.39,546300.0,12.5545,12.5545,12.5023,12.5197,546300.0
2010-04-07 11:40:00,14.39,14.4,14.38,14.39,124300.0,12.5197,12.5284,12.511,12.5197,124300.0
2010-04-07 11:50:00,14.38,14.39,14.34,14.35,102800.0,12.511,12.5197,12.4762,12.4849,102800.0
2010-04-07 12:00:00,14.34,14.35,14.32,14.33,293100.0,12.4762,12.4849,12.4588,12.4675,293100.0
2010-04-07 12:10:00,14.33,14.33,14.21,14.26,983000.0,12.4675,12.4675,12.3631,12.4066,983000.0
2010-04-07 12:20:00,14.26,14.27,14.2,14.2,297200.0,12.4066,12.4153,12.3544,12.3544,297200.0
2010-04-07 12:30:00,14.21,14.21,14.1,14.15,463000.0,12.3631,12.3631,12.2674,12.3109,463000.0
2010-04-07 12:40:00,14.15,14.16,14.06,14.08,486800.0,12.3109,12.3196,12.2326,12.25,486800.0
2010-04-07 12:50:00,14.08,14.18,14.06,14.18,304400.0,12.25,12.337,12.2326,12.337,304400.0
2010-04-07 13:00:00,14.18,14.23,14.18,14.22,177300.0,12.337,12.3805,12.337,12.3718,177300.0
2010-04-07 13:10:00,14.23,14.36,14.22,14.31,249400.0,12.3805,12.4936,12.3718,12.4501,249400.0
2010-04-07 13:20:00,14.31,14.34,14.3,14.33,80100.0,12.4501,12.4762,12.4414,12.4675,80100.0
2010-04-07 13:30:00,14.33,14.35,14.32,14.35,214200.0,12.4675,12.4849,12.4588,12.4849,214200.0
2010-04-07 13:40:00,14.35,14.38,14.31,14.38,257700.0,12.4849,12.511,12.4501,12.511,257700.0
2010-04-07 13:50:00,14.38,14.38,14.22,14.24,179200.0,12.511,12.511,12.3718,12.3892,179200.0
2010-04-07 14:00:00,14.24,14.26,14.19,14.25,579700.0,12.3892,12.4066,12.3457,12.3979,579700.0
2010-04-07 14:10:00,14.25,14.27,14.22,14.26,366000.0,12.3979,12.4153,12.3718,12.4066,366000.0
2010-04-07 14:20:00,14.26,14.27,14.24,14.24,114700.0,12.4066,12.4153,12.3892,12.3892,114700.0
2010-04-07 14:30:00,14.24,14.26,14.16,14.2,712700.0,12.3892,12.4066,12.3196,12.3544,712700.0
2010-04-07 14:40:00,14.21,14.21,14.12,14.13,314000.0,12.3631,12.3631,12.2848,12.2935,314000.0
2010-04-07 14:50:00,14.14,14.18,14.13,14.15,539400.0,12.3022,12.337,12.2935,12.3109,539400.0
2010-04-07 15:00:00,14.15,14.18,14.12,14.14,606500.0,12.3109,12.337,12.2848,12.3022,606500.0
2010-04-07 15:10:00,14.14,14.16,14.13,14.16,291500.0,12.3022,12.3196,12.2935,12.3196,291500.0
2010-04-07 15:20:00,14.16,14.18,14.15,14.15,270700.0,12.3196,12.337,12.3109,12.3109,270700.0
2010-04-07 15:30:00,14.15,14.18,14.15,14.17,261000.0,12.3109,12.337,12.3109,12.3283,261000.0
2010-04-07 15:40:00,14.16,14.17,14.11,14.13,333700.0,12.3196,12.3283,12.2761,12.2935,333700.0
2010-04-07 15:50:00,14.13,14.16,14.1,14.15,683600.0,12.2935,12.3196,12.2674,12.3109,683600.0
2010-04-08 09:30:00,14.63,14.65,14.4,14.48,1020300.0,12.7285,12.7459,12.5284,12.598,1020300.0
2010-04-08 09:40:00,14.49,14.55,14.38,14.43,804700.0,12.6067,12.6589,12.511,12.5545,804700.0
2010-04-08 09:50:00,14.43,14.58,14.42,14.58,416300.0,12.5545,12.685,12.5458,12.685,416300.0
2010-04-08 10:00:00,14.58,14.59,14.39,14.4,596900.0,12.685,12.6937,12.5197,12.5284,596900.0
2010-04-08 10:10:00,14.4,14.43,14.38,14.39,556000.0,12.5284,12.5545,12.511,12.5197,556000.0
2010-04-08 10:20:00,14.39,14.47,14.36,14.47,501800.0,12.5197,12.5893,12.4936,12.5893,501800.0
2010-04-08 10:30:00,14.47,14.47,14.4,14.41,310300.0,12.5893,12.5893,12.5284,12.5371,310300.0
2010-04-08 10:40:00,14.41,14.51,14.4,14.51,306800.0,12.5371,12.6241,12.5284,12.6241,306800.0
2010-04-08 10:50:00,14.51,14.59,14.5,14.55,343600.0,12.6241,12.6937,12.6154,12.6589,343600.0
2010-04-08 11:00:00,14.55,14.58,14.54,14.58,291800.0,12.6589,12.685,12.6502,12.685,291800.0
2010-04-08 11:10:00,14.58,14.6,14.43,14.52,656600.0,12.685,12.7024,12.5545,12.6328,656600.0
2010-04-08 11:20:00,14.53,14.53,14.44,14.44,230800.0,12.6415,12.6415,12.5632,12.5632,230800.0
2010-04-08 11:30:00,14.45,14.59,14.44,14.56,279600.0,12.5719,12.6937,12.5632,12.6676,279600.0
2010-04-08 11:40:00,14.55,14.57,14.52,14.53,160100.0,12.6589,12.6763,12.6328,12.6415,160100.0
2010-04-08 11:50:00,14.53,14.55,14.51,14.55,143600.0,12.6415,12.6589,12.6241,12.6589,143600.0
2010-04-08 12:00:00,14.55,14.56,14.44,14.48,352700.0,12.6589,12.6676,12.5632,12.598,352700.0
2010-04-08 12:10:00,14.48,14.5,14.44,14.46,168600.0,12.598,12.6154,12.5632,12.5806,168600.0
2010-04-08 12:20:00,14.47,14.48,14.45,14.46,138500.0,12.5893,12.598,12.5719,12.5806,138500.0
2010-04-08 12:30:00,14.47,14.47,14.42,14.42,395600.0,12.5893,12.5893,12.5458,12.5458,395600.0
2010-04-08 12:40:00,14.43,14.54,14.42,14.54,121100.0,12.5545,12.6502,12.5458,12.6502,121100.0
2010-04-08 12:50:00,14.53,14.54,14.49,14.49,118400.0,12.6415,12.6502,12.6067,12.6067,118400.0
2010-04-08 13:00:00,14.49,14.56,14.49,14.52,192800.0,12.6067,12.6676,12.6067,12.6328,192800.0
2010-04-08 13:10:00,14.52,14.56,14.5,14.55,163800.0,12.6328,12.6676,12.6154,12.6589,163800.0
2010-04-08 13:20:00,14.55,14.56,14.51,14.52,148800.0,12.6589,12.6676,12.6241,12.6328,148800.0
2010-04-08 13:30:00,14.51,14.6,14.51,14.6,111500.0,12.6241,12.7024,12.6241,12.7024,111500.0
2010-04-08 13:40:00,14.59,14.6,14.57,14.58,261800.0,12.6937,12.7024,12.6763,12.685,261800.0
2010-04-08 13:50:00,14.58,14.59,14.55,14.59,150100.0,12.685,12.6937,12.6589,12.6937,150100.0
2010-04-08 14:00:00,14.58,14.63,14.58,14.62,265200.0,12.685,12.7285,12.685,12.7198,265200.0
2010-04-08 14:10:00,14.62,14.67,14.62,14.66,195200.0,12.7198,12.7633,12.7198,12.7546,195200.0
2010-04-08 14:20:00,14.65,14.7,14.64,14.7,182500.0,12.7459,12.7894,12.7372,12.7894,182500.0
2010-04-08 14:30:00,14.7,14.76,14.69,14.73,179200.0,12.7894,12.8416,12.7807,12.8155,179200.0
2010-04-08 14:40:00,14.73,14.78,14.73,14.77,242100.0,12.8155,12.859,12.8155,12.8503,242100.0
2010-04-08 14:50:00,14.78,14.83,14.77,14.8,411000.0,12.859,12.9025,12.8503,12.8764,411000.0
2010-04-08 15:00:00,14.79,14.8,14.76,14.77,260400.0,12.8677,12.8764,12.8416,12.8503,260400.0
2010-04-08 15:10:00,14.77,14.8,14.77,14.8,285300.0,12.8503,12.8764,12.8503,12.8764,285300.0
2010-04-08 15:20:00,14.79,14.81,14.72,14.75,798500.0,12.8677,12.8851,12.8068,12.8329,798500.0
2010-04-08 15:30:00,14.75,14.76,14.74,14.74,387800.0,12.8329,12.8416,12.8242,12.8242,387800.0
2010-04-08 15:40:00,14.75,14.8,14.74,14.8,500300.0,12.8329,12.8764,12.8242,12.8764,500300.0
2010-04-08 15:50:00,14.8,14.81,14.79,14.81,927700.0,12.8764,12.8851,12.8677,12.8851,927700.0
2010-04-09 09:30:00,14.76,14.86,14.62,14.66,965300.0,12.8416,12.9286,12.7198,12.7546,965300.0
2010-04-09 09:40:00,14.66,14.72,14.54,14.61,525400.0,12.7546,12.8068,12.6502,12.7111,525400.0
2010-04-09 09:50:00,14.61,14.66,14.58,14.59,335100.0,12.7111,12.7546,12.685,12.6937,335100.0
2010-04-09 10:00:00,14.58,14.62,14.58,14.6,722600.0,12.685,12.7198,12.685,12.7024,722600.0
2010-04-09 10:10:00,14.6,14.64,14.52,14.53,658700.0,12.7024,12.7372,12.6328,12.6415,658700.0
2010-04-09 10:20:00,14.53,14.59,14.51,14.53,365100.0,12.6415,12.6937,12.6241,12.6415,365100.0
2010-04-09 10:30:00,14.53,14.65,14.52,14.65,500000.0,12.6415,12.7459,12.6328,12.7459,500000.0
2010-04-09 10:40:00,14.65,14.66,14.6,14.64,265600.0,12.7459,12.7546,12.7024,12.7372,265600.0
2010-04-09 10:50:00,14.63,14.67,14.61,14.65,85900.0,12.7285,12.7633,12.7111,12.7459,85900.0
2010-04-09 11:00:00,14.66,14.66,14.56,14.59,504700.0,12.7546,12.7546,12.6676,12.6937,504700.0
2010-04-09 11:10:00,14.59,14.6,14.56,14.57,257100.0,12.6937,12.7024,12.6676,12.6763,257100.0
2010-04-09 11:20:00,14.57,14.6,14.49,14.59,512800.0,12.6763,12.7024,12.6067,12.6937,512800.0
2010-04-09 11:30:00,14.59,14.61,14.56,14.58,159000.0,12.6937,12.7111,12.6676,12.685,159000.0
2010-04-09 11:40:00,14.58,14.59,14.56,14.57,75400.0,12.685,12.6937,12.6676,12.6763,75400.0
2010-04-09 11:50:00,14.56,14.58,14.55,14.56,152000.0,12.6676,12.685,12.6589,12.6676,152000.0
2010-04-09 12:00:00,14.55,14.6,14.55,14.58,100300.0,12.6589,12.7024,12.6589,12.685,100300.0
2010-04-09 12:10:00,14.59,14.66,14.58,14.66,278600.0,12.6937,12.7546,12.685,12.7546,278600.0
2010-04-09 12:20:00,14.66,14.66,14.61,14.62,96900.0,12.7546,12.7546,12.7111,12.7198,96900.0
2010-04-09 12:30:00,14.62,14.62,14.59,14.61,121300.0,12.7198,12.7198,12.6937,12.7111,121300.0
2010-04-09 12:40:00,14.6,14.62,14.58,14.6,110000.0,12.7024,12.7198,12.685,12.7024,110000.0
2010-04-09 12:50:00,14.61,14.61,14.57,14.59,89000.0,12.7111,12.7111,12.6763,12.6937,89000.0
2010-04-09 13:00:00,14.59,14.6,14.56,14.57,61000.0,12.6937,12.7024,12.6676,12.6763,61000.0
2010-04-09 13:10:00,14.57,14.61,14.56,14.59,72600.0,12.6763,12.7111,12.6676,12.6937,72600.0
2010-04-09 13:20:00,14.59,14.62,14.57,14.6,58700.0,12.6937,12.7198,12.6763,12.7024,58700.0
2010-04-09 13:30:00,14.6,14.63,14.59,14.62,60100.0,12.7024,12.7285,12.6937,12.7198,60100.0
2010-04-09 13:40:00,14.62,14.63,14.59,14.59,77900.0,12.7198,12.7285,12.6937,12.6937,77900.0
2010-04-09 13:50:00,14.59,14.59,14.54,14.56,123300.0,12.6937,12.6937,12.6502,12.6676,123300.0
2010-04-09 14:00:00,14.55,14.61,14.54,14.61,121800.0,12.6589,12.7111,12.6502,12.7111,121800.0
2010-04-09 14:10:00,14.61,14.64,14.6,14.63,94700.0,12.7111,12.7372,12.7024,12.7285,94700.0
2010-04-09 14:20:00,14.62,14.68,14.62,14.66,88600.0,12.7198,12.772,12.7198,12.7546,88600.0
2010-04-09 14:30:00,14.67,14.7,14.67,14.7,86600.0,12.7633,12.7894,12.7633,12.7894,86600.0
2010-04-09 14:40:00,14.7,14.71,14.67,14.67,83200.0,12.7894,12.7981,12.7633,12.7633,83200.0
2010-04-09 14:50:00,14.67,14.68,14.64,14.65,76500.0,12.7633,12.772,12.7372,12.7459,76500.0
2010-04-09 15:00:00,14.64,14.76,14.64,14.74,149300.0,12.7372,12.8416,12.7372,12.8242,149300.0
2010-04-09 15:10:00,14.75,14.75,14.64,14.65,204300.0,12.8329,12.8329,12.7372,12.7459,204300.0
2010-04-09 15:20:00,14.65,14.65,14.62,14.63,299000.0,12.7459,12.7459,12.7198,12.7285,299000.0
2010-04-09 15:30:00,14.63,14.63,14.6,14.61,188800.0,12.7285,12.7285,12.7024,12.7111,188800.0
2010-04-09 15:40:00,14.61,14.62,14.58,14.59,1565900.0,12.7111,12.7198,12.685,12.6937,1565900.0
2010-04-09 15:50:00,14.6,14.62,14.55,14.56,844400.0,12.7024,12.7198,12.6589,12.6676,844400.0
2010-04-12 09:30:00,14.67,14.92,14.66,14.86,578700.0,12.7633,12.9808,12.7546,12.9286,578700.0
2010-04-12 09:40:00,14.86,14.9,14.78,14.78,174200.0,12.9286,12.9634,12.859,12.859,174200.0
2010-04-12 09:50:00,14.78,14.82,14.72,14.73,116900.0,12.859,12.8938,12.8068,12.8155,116900.0
2010-04-12 10:00:00,14.73,14.73,14.61,14.63,437200.0,12.8155,12.8155,12.7111,12.7285,437200.0
2010-04-12 10:10:00,14.64,14.71,14.64,14.67,246200.0,12.7372,12.7981,12.7372,12.7633,246200.0
2010-04-12 10:20:00,14.67,14.7,14.66,14.69,196700.0,12.7633,12.7894,12.7546,12.7807,196700.0
2010-04-12 10:30:00,14.69,14.7,14.68,14.69,118000.0,12.7807,12.7894,12.772,12.7807,118000.0
2010-04-12 10:40:00,14.69,14.7,14.67,14.7,206700.0,12.7807,12.7894,12.7633,12.7894,206700.0
2010-04-12 10:50:00,14.7,14.7,14.64,14.66,203600.0,12.7894,12.7894,12.7372,12.7546,203600.0
2010-04-12 11:00:00,14.67,14.67,14.61,14.63,252300.0,12.7633,12.7633,12.7111,12.7285,252300.0
2010-04-12 11:10:00,14.63,14.67,14.62,14.67,225600.0,12.7285,12.7633,12.7198,12.7633,225600.0
2010-04-12 11:20:00,14.67,14.7,14.66,14.69,153200.0,12.7633,12.7894,12.7546,12.7807,153200.0
2010-04-12 11:30:00,14.69,14.71,14.66,14.67,308500.0,12.7807,12.7981,12.7546,12.7633,308500.0
2010-04-12 11:40:00,14.66,14.68,14.63,14.63,241500.0,12.7546,12.772,12.7285,12.7285,241500.0
2010-04-12 11:50:00,14.63,14.66,14.62,14.64,336800.0,12.7285,12.7546,12.7198,12.7372,336800.0
2010-04-12 12:00:00,14.65,14.7,14.64,14.7,84900.0,12.7459,12.7894,12.7372,12.7894,84900.0
2010-04-12 12:10:00,14.69,14.7,14.68,14.7,80600.0,12.7807,12.7894,12.772,12.7894,80600.0
2010-04-12 12:20:00,14.7,14.73,14.69,14.73,155900.0,12.7894,12.8155,12.7807,12.8155,155900.0
2010-04-12 12:30:00,14.73,14.76,14.72,14.74,122800.0,12.8155,12.8416,12.8068,12.8242,122800.0
2010-04-12 12:40:00,14.75,14.76,14.73,14.75,138900.0,12.8329,12.8416,12.8155,12.8329,138900.0
2010-04-12 12:50:00,14.74,14.8,14.74,14.76,117000.0,12.8242,12.8764,12.8242,12.8416,117000.0
2010-04-12 13:00:00,14.75,14.78,14.75,14.75,159000.0,12.8329,12.859,12.8329,12.8329,159000.0
2010-04-12 13:10:00,14.75,14.82,14.75,14.82,131700.0,12.8329,12.8938,12.8329,12.8938,131700.0
2010-04-12 13:20:00,14.82,14.82,14.79,14.8,126200.0,12.8938,12.8938,12.8677,12.8764,126200.0
2010-04-12 13:30:00,14.8,14.85,14.8,14.85,87800.0,12.8764,12.9199,12.8764,12.9199,87800.0
2010-04-12 13:40:00,14.85,14.85,14.8,14.81,88100.0,12.9199,12.9199,12.8764,12.8851,88100.0
2010-04-12 13:50:00,14.82,14.82,14.79,14.81,243600.0,12.8938,12.8938,12.8677,12.8851,243600.0
2010-04-12 14:00:00,14.81,14.85,14.79,14.84,143500.0,12.8851,12.9199,12.8677,12.9112,143500.0
2010-04-12 14:10:00,14.84,14.85,14.82,14.82,137800.0,12.9112,12.9199,12.8938,12.8938,137800.0
2010-04-12 14:20:00,14.83,14.83,14.77,14.77,162500.0,12.9025,12.9025,12.8503,12.8503,162500.0
2010-04-12 14:30:00,14.77,14.85,14.76,14.84,177200.0,12.8503,12.9199,12.8416,12.9112,177200.0
2010-04-12 14:40:00,14.85,14.85,14.83,14.84,111900.0,12.9199,12.9199,12.9025,12.9112,111900.0
2010-04-12 14:50:00,14.85,14.88,14.83,14.86,382100.0,12.9199,12.946,12.9025,12.9286,382100.0
2010-04-12 15:00:00,14.87,14.87,14.85,14.87,212900.0,12.9373,12.9373,12.9199,12.9373,212900.0
2010-04-12 15:10:00,14.86,14.9,14.86,14.9,127700.0,12.9286,12.9634,12.9286,12.9634,127700.0
2010-04-12 15:20:00,14.89,14.9,14.87,14.89,192200.0,12.9547,12.9634,12.9373,12.9547,192200.0
2010-04-12 15:30:00,14.89,14.94,14.88,14.94,517600.0,12.9547,12.9982,12.946,12.9982,517600.0
2010-04-12 15:40:00,14.93,14.94,14.93,14.93,283500.0,12.9895,12.9982,12.9895,12.9895,283500.0
2010-04-12 15:50:00,14.93,14.94,14.9,14.92,506300.0,12.9895,12.9982,12.9634,12.9808,506300.0
2010-04-13 09:30:00,14.84,14.9,14.77,14.81,513500.0,12.9112,12.9634,12.8503,12.8851,513500.0
2010-04-13 09:40:00,14.81,14.92,14.79,14.88,332600.0,12.8851,12.9808,12.8677,12.946,332600.0
2010-04-13 09:50:00,14.87,14.91,14.83,14.84,364000.0,12.9373,12.9721,12.9025,12.9112,364000.0
2010-04-13 10:00:00,14.85,14.85,14.77,14.84,312800.0,12.9199,12.9199,12.8503,12.9112,312800.0
2010-04-13 10:10:00,14.83,14.84,14.65,14.66,269000.0,12.9025,12.9112,12.7459,12.7546,269000.0
2010-04-13 10:20:00,14.65,14.74,14.58,14.68,275600.0,12.7459,12.8242,12.685,12.772,275600.0
2010-04-13 10:30:00,14.68,14.68,14.58,14.64,231600.0,12.772,12.772,12.685,12.7372,231600.0
2010-04-13 10:40:00,14.65,14.68,14.63,14.64,138900.0,12.7459,12.772,12.7285,12.7372,138900.0
2010-04-13 10:50:00,14.63,14.63,14.49,14.51,367100.0,12.7285,12.7285,12.6067,12.6241,367100.0
2010-04-13 11:00:00,14.51,14.57,14.47,14.47,240000.0,12.6241,12.6763,12.5893,12.5893,240000.0
2010-04-13 11:10:00,14.47,14.52,14.45,14.52,83000.0,12.5893,12.6328,12.5719,12.6328,83000.0
2010-04-13 11:20:00,14.52,14.52,14.42,14.44,237300.0,12.6328,12.6328,12.5458,12.5632,237300.0
2010-04-13 11:30:00,14.44,14.44,14.38,14.39,274600.0,12.5632,12.5632,12.511,12.5197,274600.0
2010-04-13 11:40:00,14.39,14.43,14.39,14.39,138600.0,12.5197,12.5545,12.5197,12.5197,138600.0
2010-04-13 11:50:00,14.4,14.42,14.36,14.42,214900.0,12.5284,12.5458,12.4936,12.5458,214900.0
2010-04-13 12:00:00,14.41,14.44,14.3,14.31,193300.0,12.5371,12.5632,12.4414,12.4501,193300.0
2010-04-13 12:10:00,14.31,14.39,14.3,14.39,120700.0,12.4501,12.5197,12.4414,12.5197,120700.0
2010-04-13 12:20:00,14.39,14.47,14.35,14.38,160300.0,12.5197,12.5893,12.4849,12.511,160300.0
2010-04-13 12:30:00,14.38,14.45,14.37,14.42,135200.0,12.511,12.5719,12.5023,12.5458,135200.0
2010-04-13 12:40:00,14.43,14.44,14.39,14.4,104400.0,12.5545,12.5632,12.5197,12.5284,104400.0
2010-04-13 12:50:00,14.4,14.42,14.38,14.42,181100.0,12.5284,12.5458,12.511,12.5458,181100.0
2010-04-13 13:00:00,14.42,14.47,14.38,14.38,131100.0,12.5458,12.5893,12.511,12.511,131100.0
2010-04-13 13:10:00,14.37,14.43,14.36,14.4,187500.0,12.5023,12.5545,12.4936,12.5284,187500.0
2010-04-13 13:20:00,14.4,14.42,14.38,14.39,124900.0,12.5284,12.5458,12.511,12.5197,124900.0
2010-04-13 13:30:00,14.39,14.42,14.39,14.41,64400.0,12.5197,12.5458,12.5197,12.5371,64400.0
2010-04-13 13:40:00,14.41,14.41,14.36,14.36,110300.0,12.5371,12.5371,12.4936,12.4936,110300.0
2010-04-13 13:50:00,14.36,14.45,14.36,14.45,130500.0,12.4936,12.5719,12.4936,12.5719,130500.0
2010-04-13 14:00:00,14.44,14.46,14.42,14.43,189800.0,12.5632,12.5806,12.5458,12.5545,189800.0
2010-04-13 14:10:00,14.43,14.54,14.42,14.53,287800.0,12.5545,12.6502,12.5458,12.6415,287800.0
2010-04-13 14:20:00,14.52,14.62,14.49,14.61,430800.0,12.6328,12.7198,12.6067,12.7111,430800.0
2010-04-13 14:30:00,14.61,14.61,14.48,14.51,149600.0,12.7111,12.7111,12.598,12.6241,149600.0
2010-04-13 14:40:00,14.52,14.53,14.48,14.49,163200.0,12.6328,12.6415,12.598,12.6067,163200.0
2010-04-13 14:50:00,14.49,14.56,14.46,14.48,229900.0,12.6067,12.6676,12.5806,12.598,229900.0
2010-04-13 15:00:00,14.48,14.5,14.46,14.46,127000.0,12.598,12.6154,12.5806,12.5806,127000.0
2010-04-13 15:10:00,14.46,14.47,14.41,14.42,198300.0,12.5806,12.5893,12.5371,12.5458,198300.0
2010-04-13 15:20:00,14.43,14.43,14.37,14.38,260300.0,12.5545,12.5545,12.5023,12.511,260300.0
2010-04-13 15:30:00,14.38,14.48,14.38,14.47,386100.0,12.511,12.598,12.511,12.5893,386100.0
2010-04-13 15:40:00,14.46,14.47,14.39,14.39,390300.0,12.5806,12.5893,12.5197,12.5197,390300.0
2010-04-13 15:50:00,14.39,14.39,14.34,14.34,719500.0,12.5197,12.5197,12.4762,12.4762,719500.0
2010-04-14 09:30:00,14.47,14.64,14.41,14.64,383200.0,12.5893,12.7372,12.5371,12.7372,383200.0
2010-04-14 09:40:00,14.64,14.71,14.57,14.68,310900.0,12.7372,12.7981,12.6763,12.772,310900.0
2010-04-14 09:50:00,14.68,14.73,14.67,14.69,153000.0,12.772,12.8155,12.7633,12.7807,153000.0
2010-04-14 10:00:00,14.7,14.71,14.64,14.71,165600.0,12.7894,12.7981,12.7372,12.7981,165600.0
2010-04-14 10:10:00,14.7,14.72,14.68,14.69,125600.0,12.7894,12.8068,12.772,12.7807,125600.0
2010-04-14 10:20:00,14.69,14.72,14.67,14.71,94800.0,12.7807,12.8068,12.7633,12.7981,94800.0
2010-04-14 10:30:00,14.71,14.77,14.7,14.77,273900.0,12.7981,12.8503,12.7894,12.8503,273900.0
2010-04-14 10:40:00,14.76,14.78,14.74,14.74,209700.0,12.8416,12.859,12.8242,12.8242,209700.0
2010-04-14 10:50:00,14.74,14.75,14.73,14.74,94300.0,12.8242,12.8329,12.8155,12.8242,94300.0
2010-04-14 11:00:00,14.74,14.76,14.73,14.74,140200.0,12.8242,12.8416,12.8155,12.8242,140200.0
2010-04-14 11:10:00,14.74,14.76,14.73,14.75,214100.0,12.8242,12.8416,12.8155,12.8329,214100.0
2010-04-14 11:20:00,14.74,14.78,14.74,14.76,139900.0,12.8242,12.859,12.8242,12.8416,139900.0
2010-04-14 11:30:00,14.77,14.77,14.67,14.68,122600.0,12.8503,12.8503,12.7633,12.772,122600.0
2010-04-14 11:40:00,14.68,14.7,14.67,14.69,465700.0,12.772,12.7894,12.7633,12.7807,465700.0
2010-04-14 11:50:00,14.69,14.7,14.57,14.59,552000.0,12.7807,12.7894,12.6763,12.6937,552000.0
2010-04-14 12:00:00,14.59,14.64,14.59,14.61,253500.0,12.6937,12.7372,12.6937,12.7111,253500.0
2010-04-14 12:10:00,14.61,14.63,14.59,14.63,287500.0,12.7111,12.7285,12.6937,12.7285,287500.0
2010-04-14 12:20:00,14.63,14.64,14.6,14.64,128400.0,12.7285,12.7372,12.7024,12.7372,128400.0
2010-04-14 12:30:00,14.64,14.65,14.56,14.57,204900.0,12.7372,12.7459,12.6676,12.6763,204900.0
2010-04-14 12:40:00,14.57,14.59,14.49,14.5,268900.0,12.6763,12.6937,12.6067,12.6154,268900.0
2010-04-14 12:50:00,14.49,14.52,14.48,14.48,370900.0,12.6067,12.6328,12.598,12.598,370900.0
2010-04-14 13:00:00,14.48,14.55,14.48,14.55,140000.0,12.598,12.6589,12.598,12.6589,140000.0
2010-04-14 13:10:00,14.55,14.58,14.54,14.55,132800.0,12.6589,12.685,12.6502,12.6589,132800.0
2010-04-14 13:20:00,14.56,14.56,14.5,14.51,219900.0,12.6676,12.6676,12.6154,12.6241,219900.0
2010-04-14 13:30:00,14.52,14.52,14.5,14.51,106300.0,12.6328,12.6328,12.6154,12.6241,106300.0
2010-04-14 13:40:00,14.5,14.52,14.5,14.5,259400.0,12.6154,12.6328,12.6154,12.6154,259400.0
2010-04-14 13:50:00,14.51,14.51,14.49,14.5,139900.0,12.6241,12.6241,12.6067,12.6154,139900.0
2010-04-14 14:00:00,14.49,14.52,14.49,14.5,220800.0,12.6067,12.6328,12.6067,12.6154,220800.0
2010-04-14 14:10:00,14.5,14.51,14.5,14.51,78100.0,12.6154,12.6241,12.6154,12.6241,78100.0
2010-04-14 14:20:00,14.51,14.54,14.5,14.53,184300.0,12.6241,12.6502,12.6154,12.6415,184300.0
2010-04-14 14:30:00,14.53,14.56,14.5,14.5,174100.0,12.6415,12.6676,12.6154,12.6154,174100.0
2010-04-14 14:40:00,14.5,14.54,14.49,14.54,144200.0,12.6154,12.6502,12.6067,12.6502,144200.0
2010-04-14 14:50:00,14.54,14.58,14.53,14.58,255300.0,12.6502,12.685,12.6415,12.685,255300.0
2010-04-14 15:00:00,14.58,14.6,14.57,14.57,321800.0,12.685,12.7024,12.6763,12.6763,321800.0
2010-04-14 15:10:00,14.57,14.58,14.51,14.52,386100.0,12.6763,12.685,12.6241,12.6328,386100.0
2010-04-14 15:20:00,14.51,14.52,14.45,14.46,314500.0,12.6241,12.6328,12.5719,12.5806,314500.0
2010-04-14 15:30:00,14.45,14.49,14.45,14.49,406700.0,12.5719,12.6067,12.5719,12.6067,406700.0
2010-04-14 15:40:00,14.49,14.49,14.38,14.39,603100.0,12.6067,12.6067,12.511,12.5197,603100.0
2010-04-14 15:50:00,14.38,14.4,14.33,14.34,1273800.0,12.511,12.5284,12.4675,12.4762,1273800.0
2010-04-15 09:30:00,14.4,14.54,14.4,14.5,325400.0,12.5284,12.6502,12.5284,12.6154,325400.0
2010-04-15 09:40:00,14.5,14.52,14.45,14.45,416400.0,12.6154,12.6328,12.5719,12.5719,416400.0
2010-04-15 09:50:00,14.46,14.5,14.44,14.48,260700.0,12.5806,12.6154,12.5632,12.598,260700.0
2010-04-15 10:00:00,14.47,14.5,14.47,14.48,303900.0,12.5893,12.6154,12.5893,12.598,303900.0
2010-04-15 10:10:00,14.48,14.51,14.44,14.45,251000.0,12.598,12.6241,12.5632,12.5719,251000.0
2010-04-15 10:20:00,14.45,14.45,14.35,14.35,236100.0,12.5719,12.5719,12.4849,12.4849,236100.0
2010-04-15 10:30:00,14.35,14.37,14.33,14.34,246300.0,12.4849,12.5023,12.4675,12.4762,246300.0
2010-04-15 10:40:00,14.34,14.36,14.34,14.35,206300.0,12.4762,12.4936,12.4762,12.4849,206300.0
2010-04-15 10:50:00,14.35,14.35,14.28,14.3,303200.0,12.4849,12.4849,12.424,12.4414,303200.0
2010-04-15 11:00:00,14.3,14.31,14.27,14.27,233200.0,12.4414,12.4501,12.4153,12.4153,233200.0
2010-04-15 11:10:00,14.28,14.29,14.2,14.2,169700.0,12.424,12.4327,12.3544,12.3544,169700.0
2010-04-15 11:20:00,14.2,14.21,14.15,14.16,382500.0,12.3544,12.3631,12.3109,12.3196,382500.0
2010-04-15 11:30:00,14.15,14.15,14.08,14.1,258400.0,12.3109,12.3109,12.25,12.2674,258400.0
2010-04-15 11:40:00,14.09,14.11,14.08,14.1,207500.0,12.2587,12.2761,12.25,12.2674,207500.0
2010-04-15 11:50:00,14.09,14.1,14.04,14.08,349200.0,12.2587,12.2674,12.2152,12.25,349200.0
2010-04-15 12:00:00,14.1,14.14,14.09,14.09,218000.0,12.2674,12.3022,12.2587,12.2587,218000.0
2010-04-15 12:10:00,14.1,14.1,14.05,14.08,178000.0,12.2674,12.2674,12.2239,12.25,178000.0
2010-04-15 12:20:00,14.07,14.08,14.01,14.05,190400.0,12.2413,12.25,12.1891,12.2239,190400.0
2010-04-15 12:30:00,14.05,14.08,14.04,14.07,111300.0,12.2239,12.25,12.2152,12.2413,111300.0
2010-04-15 12:40:00,14.07,14.07,14.06,14.06,52300.0,12.2413,12.2413,12.2326,12.2326,52300.0
2010-04-15 12:50:00,14.06,14.14,14.06,14.14,146700.0,12.2326,12.3022,12.2326,12.3022,146700.0
2010-04-15 13:00:00,14.14,14.34,14.13,14.3,809200.0,12.3022,12.4762,12.2935,12.4414,809200.0
2010-04-15 13:10:00,14.3,14.35,14.23,14.27,626500.0,12.4414,12.4849,12.3805,12.4153,626500.0
2010-04-15 13:20:00,14.28,14.29,14.18,14.19,307400.0,12.424,12.4327,12.337,12.3457,307400.0
2010-04-15 13:30:00,14.19,14.4,14.14,14.36,1415900.0,12.3457,12.5284,12.3022,12.4936,1415900.0
2010-04-15 13:40:00,14.37,14.49,14.33,14.44,710200.0,12.5023,12.6067,12.4675,12.5632,710200.0
2010-04-15 13:50:00,14.44,14.56,14.44,14.47,480100.0,12.5632,12.6676,12.5632,12.5893,480100.0
2010-04-15 14:00:00,14.47,14.47,14.38,14.41,345800.0,12.5893,12.5893,12.511,12.5371,345800.0
2010-04-15 14:10:00,14.4,14.44,14.36,14.43,380800.0,12.5284,12.5632,12.4936,12.5545,380800.0
2010-04-15 14:20:00,14.42,14.42,14.34,14.35,220400.0,12.5458,12.5458,12.4762,12.4849,220400.0
2010-04-15 14:30:00,14.35,14.35,14.29,14.29,449600.0,12.4849,12.4849,12.4327,12.4327,449600.0
2010-04-15 14:40:00,14.3,14.41,14.3,14.41,430700.0,12.4414,12.5371,12.4414,12.5371,430700.0
2010-04-15 14:50:00,14.41,14.49,14.4,14.48,446400.0,12.5371,12.6067,12.5284,12.598,446400.0
2010-04-15 15:00:00,14.47,14.48,14.41,14.43,334700.0,12.5893,12.598,12.5371,12.5545,334700.0
2010-04-15 15:10:00,14.43,14.44,14.39,14.4,356100.0,12.5545,12.5632,12.5197,12.5284,356100.0
2010-04-15 15:20:00,14.4,14.43,14.38,14.39,241500.0,12.5284,12.5545,12.511,12.5197,241500.0
2010-04-15 15:30:00,14.39,14.43,14.39,14.43,267600.0,12.5197,12.5545,12.5197,12.5545,267600.0
2010-04-15 15:40:00,14.43,14.43,14.38,14.39,588200.0,12.5545,12.5545,12.511,12.5197,588200.0
2010-04-15 15:50:00,14.39,14.39,14.35,14.38,416600.0,12.5197,12.5197,12.4849,12.511,416600.0
2010-04-16 09:30:00,14.38,14.4,14.2,14.22,312300.0,12.511,12.5284,12.3544,12.3718,312300.0
2010-04-16 09:40:00,14.22,14.22,14.1,14.21,224500.0,12.3718,12.3718,12.2674,12.3631,224500.0
2010-04-16 09:50:00,14.21,14.24,14.06,14.06,443600.0,12.3631,12.3892,12.2326,12.2326,443600.0
2010-04-16 10:00:00,14.05,14.06,13.97,14.05,756500.0,12.2239,12.2326,12.1543,12.2239,756500.0
2010-04-16 10:10:00,14.06,14.11,14.03,14.06,425900.0,12.2326,12.2761,12.2065,12.2326,425900.0
2010-04-16 10:20:00,14.06,14.07,14.0,14.0,457800.0,12.2326,12.2413,12.1804,12.1804,457800.0
2010-04-16 10:30:00,14.01,14.07,14.01,14.03,431800.0,12.1891,12.2413,12.1891,12.2065,431800.0
2010-04-16 10:40:00,14.03,14.06,14.03,14.03,416000.0,12.2065,12.2326,12.2065,12.2065,416000.0
2010-04-16 10:50:00,14.03,14.04,13.95,14.0,914000.0,12.2065,12.2152,12.1369,12.1804,914000.0
2010-04-16 11:00:00,14.0,14.03,13.95,13.98,326600.0,12.1804,12.2065,12.1369,12.163,326600.0
2010-04-16 11:10:00,13.98,14.0,13.75,13.75,320700.0,12.163,12.1804,11.9628,11.9628,320700.0
2010-04-16 11:20:00,13.75,13.82,13.74,13.77,411800.0,11.9628,12.0237,11.9541,11.9802,411800.0
2010-04-16 11:30:00,13.77,13.84,13.71,13.78,435600.0,11.9802,12.0411,11.928,11.9889,435600.0
2010-04-16 11:40:00,13.77,13.79,13.7,13.75,333600.0,11.9802,11.9976,11.9193,11.9628,333600.0
2010-04-16 11:50:00,13.76,13.88,13.72,13.88,310700.0,11.9715,12.076,11.9367,12.076,310700.0
2010-04-16 12:00:00,13.87,13.9,13.81,13.84,271400.0,12.0673,12.0934,12.015,12.0411,271400.0
2010-04-16 12:10:00,13.84,13.9,13.84,13.88,160800.0,12.0411,12.0934,12.0411,12.076,160800.0
2010-04-16 12:20:00,13.88,13.96,13.85,13.9,250100.0,12.076,12.1456,12.0499,12.0934,250100.0
2010-04-16 12:30:00,13.9,13.91,13.84,13.85,342100.0,12.0934,12.1021,12.0411,12.0499,342100.0
2010-04-16 12:40:00,13.85,13.9,13.84,13.88,202400.0,12.0499,12.0934,12.0411,12.076,202400.0
2010-04-16 12:50:00,13.88,13.93,13.86,13.9,264800.0,12.076,12.1195,12.0586,12.0934,264800.0
2010-04-16 13:00:00,13.89,13.95,13.89,13.92,196900.0,12.0847,12.1369,12.0847,12.1108,196900.0
2010-04-16 13:10:00,13.92,13.95,13.88,13.88,142500.0,12.1108,12.1369,12.076,12.076,142500.0
2010-04-16 13:20:00,13.88,13.88,13.8,13.83,140100.0,12.076,12.076,12.0063,12.0324,140100.0
2010-04-16 13:30:00,13.83,13.85,13.77,13.82,137400.0,12.0324,12.0499,11.9802,12.0237,137400.0
2010-04-16 13:40:00,13.82,13.83,13.78,13.8,90000.0,12.0237,12.0324,11.9889,12.0063,90000.0
2010-04-16 13:50:00,13.8,13.81,13.78,13.8,170100.0,12.0063,12.015,11.9889,12.0063,170100.0
2010-04-16 14:00:00,13.8,13.87,13.79,13.82,157800.0,12.0063,12.0673,11.9976,12.0237,157800.0
2010-04-16 14:10:00,13.83,13.89,13.8,13.88,242600.0,12.0324,12.0847,12.0063,12.076,242600.0
2010-04-16 14:20:00,13.88,13.94,13.87,13.94,133300.0,12.076,12.1282,12.0673,12.1282,133300.0
2010-04-16 14:30:00,13.93,13.95,13.91,13.92,62600.0,12.1195,12.1369,12.1021,12.1108,62600.0
2010-04-16 14:40:00,13.91,13.92,13.8,13.81,270500.0,12.1021,12.1108,12.0063,12.015,270500.0
2010-04-16 14:50:00,13.81,13.86,13.8,13.83,227300.0,12.015,12.0586,12.0063,12.0324,227300.0
2010-04-16 15:00:00,13.83,13.9,13.83,13.89,326000.0,12.0324,12.0934,12.0324,12.0847,326000.0
2010-04-16 15:10:00,13.9,13.9,13.87,13.89,200400.0,12.0934,12.0934,12.0673,12.0847,200400.0
2010-04-16 15:20:00,13.89,13.9,13.88,13.89,177900.0,12.0847,12.0934,12.076,12.0847,177900.0
2010-04-16 15:30:00,13.88,13.89,13.81,13.82,484400.0,12.076,12.0847,12.015,12.0237,484400.0
2010-04-16 15:40:00,13.83,13.88,13.81,13.87,876600.0,12.0324,12.076,12.015,12.0673,876600.0
2010-04-16 15:50:00,13.88,13.9,13.86,13.86,788200.0,12.076,12.0934,12.0586,12.0586,788200.0
2010-04-19 09:30:00,13.78,13.83,13.6,13.79,882400.0,11.9889,12.0324,11.8323,11.9976,882400.0
2010-04-19 09:40:00,13.78,14.07,13.78,14.06,622200.0,11.9889,12.2413,11.9889,12.2326,622200.0
2010-04-19 09:50:00,14.06,14.2,14.05,14.07,509400.0,12.2326,12.3544,12.2239,12.2413,509400.0
2010-04-19 10:00:00,14.07,14.1,13.84,13.92,771200.0,12.2413,12.2674,12.0411,12.1108,771200.0
2010-04-19 10:10:00,13.91,14.05,13.91,14.05,244100.0,12.1021,12.2239,12.1021,12.2239,244100.0
2010-04-19 10:20:00,14.05,14.08,14.0,14.0,285200.0,12.2239,12.25,12.1804,12.1804,285200.0
2010-04-19 10:30:00,14.0,14.01,13.83,13.89,250500.0,12.1804,12.1891,12.0324,12.0847,250500.0
2010-04-19 10:40:00,13.88,14.01,13.88,13.97,211100.0,12.076,12.1891,12.076,12.1543,211100.0
2010-04-19 10:50:00,13.96,13.98,13.89,13.91,187300.0,12.1456,12.163,12.0847,12.1021,187300.0
2010-04-19 11:00:00,13.91,13.96,13.89,13.89,167900.0,12.1021,12.1456,12.0847,12.0847,167900.0
2010-04-19 11:10:00,13.89,13.9,13.84,13.88,299800.0,12.0847,12.0934,12.0411,12.076,299800.0
2010-04-19 11:20:00,13.88,13.88,13.76,13.78,260900.0,12.076,12.076,11.9715,11.9889,260900.0
2010-04-19 11:30:00,13.77,13.82,13.7,13.71,263700.0,11.9802,12.0237,11.9193,11.928,263700.0
2010-04-19 11:40:00,13.72,13.78,13.67,13.68,227000.0,11.9367,11.9889,11.8932,11.9019,227000.0
2010-04-19 11:50:00,13.68,13.68,13.55,13.57,365500.0,11.9019,11.9019,11.7888,11.8062,365500.0
2010-04-19 12:00:00,13.57,13.63,13.56,13.61,449200.0,11.8062,11.8584,11.7975,11.841,449200.0
2010-04-19 12:10:00,13.61,13.66,13.57,13.62,482100.0,11.841,11.8845,11.8062,11.8497,482100.0
2010-04-19 12:20:00,13.62,13.65,13.59,13.63,240300.0,11.8497,11.8758,11.8236,11.8584,240300.0
2010-04-19 12:30:00,13.63,13.64,13.55,13.56,245400.0,11.8584,11.8671,11.7888,11.7975,245400.0
2010-04-19 12:40:00,13.56,13.63,13.55,13.63,265800.0,11.7975,11.8584,11.7888,11.8584,265800.0
2010-04-19 12:50:00,13.63,13.63,13.58,13.61,187300.0,11.8584,11.8584,11.8149,11.841,187300.0
2010-04-19 13:00:00,13.61,13.64,13.56,13.64,291400.0,11.841,11.8671,11.7975,11.8671,291400.0
2010-04-19 13:10:00,13.64,13.68,13.62,13.63,253400.0,11.8671,11.9019,11.8497,11.8584,253400.0
2010-04-19 13:20:00,13.62,13.65,13.6,13.62,310600.0,11.8497,11.8758,11.8323,11.8497,310600.0
2010-04-19 13:30:00,13.61,13.62,13.59,13.61,306300.0,11.841,11.8497,11.8236,11.841,306300.0
2010-04-19 13:40:00,13.61,13.63,13.54,13.55,355800.0,11.841,11.8584,11.7801,11.7888,355800.0
2010-04-19 13:50:00,13.55,13.55,13.52,13.54,112300.0,11.7888,11.7888,11.7627,11.7801,112300.0
2010-04-19 14:00:00,13.54,13.54,13.45,13.46,422400.0,11.7801,11.7801,11.7018,11.7105,422400.0
2010-04-19 14:10:00,13.46,13.51,13.46,13.5,446000.0,11.7105,11.754,11.7105,11.7453,446000.0
2010-04-19 14:20:00,13.5,13.52,13.49,13.52,576800.0,11.7453,11.7627,11.7366,11.7627,576800.0
2010-04-19 14:30:00,13.52,13.56,13.48,13.48,530400.0,11.7627,11.7975,11.7279,11.7279,530400.0
2010-04-19 14:40:00,13.48,13.51,13.48,13.49,526600.0,11.7279,11.754,11.7279,11.7366,526600.0
2010-04-19 14:50:00,13.48,13.55,13.47,13.55,245200.0,11.7279,11.7888,11.7192,11.7888,245200.0
2010-04-19 15:00:00,13.54,13.56,13.44,13.44,681400.0,11.7801,11.7975,11.6931,11.6931,681400.0
2010-04-19 15:10:00,13.44,13.52,13.44,13.5,660500.0,11.6931,11.7627,11.6931,11.7453,660500.0
2010-04-19 15:20:00,13.5,13.51,13.47,13.48,686800.0,11.7453,11.754,11.7192,11.7279,686800.0
2010-04-19 15:30:00,13.48,13.49,13.38,13.39,724700.0,11.7279,11.7366,11.6409,11.6496,724700.0
2010-04-19 15:40:00,13.39,13.49,13.38,13.4,1191600.0,11.6496,11.7366,11.6409,11.6583,1191600.0
2010-04-19 15:50:00,13.4,13.44,13.17,13.2,2594100.0,11.6583,11.6931,11.4582,11.4843,2594100.0
2010-04-20 09:30:00,13.4,13.48,13.27,13.28,1159700.0,11.6583,11.7279,11.5452,11.5539,1159700.0
2010-04-20 09:40:00,13.28,13.31,13.19,13.23,1052300.0,11.5539,11.58,11.4756,11.5104,1052300.0
2010-04-20 09:50:00,13.23,13.33,13.01,13.02,1004500.0,11.5104,11.5974,11.319,11.3277,1004500.0
2010-04-20 10:00:00,13.03,13.04,12.88,12.9,1174400.0,11.3364,11.3451,11.2059,11.2233,1174400.0
2010-04-20 10:10:00,12.9,12.96,12.83,12.85,685100.0,11.2233,11.2755,11.1624,11.1798,685100.0
2010-04-20 10:20:00,12.83,12.86,12.68,12.85,1049400.0,11.1624,11.1885,11.0319,11.1798,1049400.0
2010-04-20 10:30:00,12.85,12.9,12.74,12.89,899300.0,11.1798,11.2233,11.0841,11.2146,899300.0
2010-04-20 10:40:00,12.9,12.94,12.86,12.91,556300.0,11.2233,11.2581,11.1885,11.232,556300.0
2010-04-20 10:50:00,12.91,13.03,12.91,12.99,1356300.0,11.232,11.3364,11.232,11.3016,1356300.0
2010-04-20 11:00:00,13.0,13.01,12.96,13.0,506000.0,11.3103,11.319,11.2755,11.3103,506000.0
2010-04-20 11:10:00,13.0,13.05,12.96,13.03,597900.0,11.3103,11.3538,11.2755,11.3364,597900.0
2010-04-20 11:20:00,13.04,13.12,13.03,13.05,402700.0,11.3451,11.4147,11.3364,11.3538,402700.0
2010-04-20 11:30:00,13.05,13.09,13.04,13.04,289000.0,11.3538,11.3886,11.3451,11.3451,289000.0
2010-04-20 11:40:00,13.05,13.05,12.96,12.98,432100.0,11.3538,11.3538,11.2755,11.2929,432100.0
2010-04-20 11:50:00,12.98,13.01,12.97,13.0,305900.0,11.2929,11.319,11.2842,11.3103,305900.0
2010-04-20 12:00:00,13.0,13.01,12.98,13.0,448600.0,11.3103,11.319,11.2929,11.3103,448600.0
2010-04-20 12:10:00,12.99,13.01,12.96,13.0,817600.0,11.3016,11.319,11.2755,11.3103,817600.0
2010-04-20 12:20:00,13.0,13.01,12.97,12.99,292100.0,11.3103,11.319,11.2842,11.3016,292100.0
2010-04-20 12:30:00,12.99,13.01,12.98,12.99,219200.0,11.3016,11.319,11.2929,11.3016,219200.0
2010-04-20 12:40:00,12.99,13.0,12.97,12.98,74800.0,11.3016,11.3103,11.2842,11.2929,74800.0
2010-04-20 12:50:00,12.97,13.0,12.97,12.98,216400.0,11.2842,11.3103,11.2842,11.2929,216400.0
2010-04-20 13:00:00,12.98,13.0,12.92,12.92,233000.0,11.2929,11.3103,11.2407,11.2407,233000.0
2010-04-20 13:10:00,12.92,12.94,12.9,12.93,202300.0,11.2407,11.2581,11.2233,11.2494,202300.0
2010-04-20 13:20:00,12.93,12.94,12.88,12.89,230100.0,11.2494,11.2581,11.2059,11.2146,230100.0
2010-04-20 13:30:00,12.88,12.94,12.88,12.89,188000.0,11.2059,11.2581,11.2059,11.2146,188000.0
2010-04-20 13:40:00,12.89,12.97,12.88,12.96,366200.0,11.2146,11.2842,11.2059,11.2755,366200.0
2010-04-20 13:50:00,12.95,12.96,12.91,12.91,247100.0,11.2668,11.2755,11.232,11.232,247100.0
2010-04-20 14:00:00,12.91,12.93,12.91,12.92,330500.0,11.232,11.2494,11.232,11.2407,330500.0
2010-04-20 14:10:00,12.93,12.93,12.88,12.89,349200.0,11.2494,11.2494,11.2059,11.2146,349200.0
2010-04-20 14:20:00,12.88,12.89,12.78,12.81,883000.0,11.2059,11.2146,11.1189,11.145,883000.0
2010-04-20 14:30:00,12.81,13.03,12.81,13.0,1315800.0,11.145,11.3364,11.145,11.3103,1315800.0
2010-04-20 14:40:00,13.01,13.14,12.98,13.13,1293500.0,11.319,11.4321,11.2929,11.4234,1293500.0
2010-04-20 14:50:00,13.13,13.26,13.11,13.23,1174600.0,11.4234,11.5365,11.406,11.5104,1174600.0
2010-04-20 15:00:00,13.23,13.27,13.14,13.14,958300.0,11.5104,11.5452,11.4321,11.4321,958300.0
2010-04-20 15:10:00,13.14,13.18,13.11,13.14,599700.0,11.4321,11.4669,11.406,11.4321,599700.0
2010-04-20 15:20:00,13.15,13.18,13.11,13.13,627200.0,11.4408,11.4669,11.406,11.4234,627200.0
2010-04-20 15:30:00,13.13,13.15,13.1,13.15,791500.0,11.4234,11.4408,11.3973,11.4408,791500.0
2010-04-20 15:40:00,13.14,13.15,13.11,13.14,789300.0,11.4321,11.4408,11.406,11.4321,789300.0
2010-04-20 15:50:00,13.13,13.16,13.1,13.15,967200.0,11.4234,11.4495,11.3973,11.4408,967200.0
2010-04-21 09:30:00,13.31,13.37,13.18,13.2,700700.0,11.58,11.6322,11.4669,11.4843,700700.0
2010-04-21 09:40:00,13.2,13.21,13.02,13.07,628800.0,11.4843,11.493,11.3277,11.3712,628800.0
2010-04-21 09:50:00,13.07,13.09,12.87,12.96,768300.0,11.3712,11.3886,11.1972,11.2755,768300.0
2010-04-21 10:00:00,12.97,13.08,12.94,12.99,431600.0,11.2842,11.3799,11.2581,11.3016,431600.0
2010-04-21 10:10:00,12.99,13.01,12.97,13.0,519500.0,11.3016,11.319,11.2842,11.3103,519500.0
2010-04-21 10:20:00,13.0,13.01,12.9,12.9,532000.0,11.3103,11.319,11.2233,11.2233,532000.0
2010-04-21 10:30:00,12.9,12.95,12.8,12.85,680600.0,11.2233,11.2668,11.1363,11.1798,680600.0
2010-04-21 10:40:00,12.84,12.88,12.84,12.88,242200.0,11.1711,11.2059,11.1711,11.2059,242200.0
2010-04-21 10:50:00,12.87,12.88,12.78,12.82,633100.0,11.1972,11.2059,11.1189,11.1537,633100.0
2010-04-21 11:00:00,12.83,12.9,12.75,12.79,674800.0,11.1624,11.2233,11.0928,11.1276,674800.0
2010-04-21 11:10:00,12.79,12.88,12.7,12.87,1339300.0,11.1276,11.2059,11.0493,11.1972,1339300.0
2010-04-21 11:20:00,12.87,12.88,12.72,12.81,638300.0,11.1972,11.2059,11.0667,11.145,638300.0
2010-04-21 11:30:00,12.77,12.82,12.74,12.77,931300.0,11.1102,11.1537,11.0841,11.1102,931300.0
2010-04-21 11:40:00,12.76,12.79,12.74,12.75,497100.0,11.1015,11.1276,11.0841,11.0928,497100.0
2010-04-21 11:50:00,12.75,12.86,12.72,12.86,834500.0,11.0928,11.1885,11.0667,11.1885,834500.0
2010-04-21 12:00:00,12.85,12.88,12.85,12.86,201200.0,11.1798,11.2059,11.1798,11.1885,201200.0
2010-04-21 12:10:00,12.86,12.87,12.8,12.8,212500.0,11.1885,11.1972,11.1363,11.1363,212500.0
2010-04-21 12:20:00,12.8,12.82,12.7,12.7,386200.0,11.1363,11.1537,11.0493,11.0493,386200.0
2010-04-21 12:30:00,12.7,12.77,12.7,12.75,321500.0,11.0493,11.1102,11.0493,11.0928,321500.0
2010-04-21 12:40:00,12.75,12.75,12.69,12.72,523900.0,11.0928,11.0928,11.0406,11.0667,523900.0
2010-04-21 12:50:00,12.71,12.77,12.67,12.7,692500.0,11.058,11.1102,11.0232,11.0493,692500.0
2010-04-21 13:00:00,12.7,12.74,12.7,12.7,292700.0,11.0493,11.0841,11.0493,11.0493,292700.0
2010-04-21 13:10:00,12.7,12.73,12.65,12.68,597900.0,11.0493,11.0754,11.0058,11.0319,597900.0
2010-04-21 13:20:00,12.69,12.7,12.53,12.53,1303700.0,11.0406,11.0493,10.9014,10.9014,1303700.0
2010-04-21 13:30:00,12.53,12.59,12.51,12.56,654500.0,10.9014,10.9536,10.884,10.9275,654500.0
2010-04-21 13:40:00,12.56,12.58,12.48,12.51,1088200.0,10.9275,10.9449,10.8579,10.884,1088200.0
2010-04-21 13:50:00,12.51,12.64,12.51,12.64,420200.0,10.884,10.9971,10.884,10.9971,420200.0
2010-04-21 14:00:00,12.64,12.64,12.53,12.53,360400.0,10.9971,10.9971,10.9014,10.9014,360400.0
2010-04-21 14:10:00,12.53,12.59,12.52,12.53,274500.0,10.9014,10.9536,10.8927,10.9014,274500.0
2010-04-21 14:20:00,12.53,12.56,12.5,12.52,317700.0,10.9014,10.9275,10.8753,10.8927,317700.0
2010-04-21 14:30:00,12.52,12.52,12.4,12.48,720200.0,10.8927,10.8927,10.7883,10.8579,720200.0
2010-04-21 14:40:00,12.48,12.53,12.44,12.45,475900.0,10.8579,10.9014,10.8231,10.8318,475900.0
2010-04-21 14:50:00,12.46,12.49,12.42,12.48,369200.0,10.8405,10.8666,10.8057,10.8579,369200.0
2010-04-21 15:00:00,12.48,12.5,12.44,12.44,332800.0,10.8579,10.8753,10.8231,10.8231,332800.0
2010-04-21 15:10:00,12.44,12.44,12.35,12.43,1046100.0,10.8231,10.8231,10.7448,10.8144,1046100.0
2010-04-21 15:20:00,12.43,12.46,12.36,12.36,337400.0,10.8144,10.8405,10.7535,10.7535,337400.0
2010-04-21 15:30:00,12.37,12.51,12.36,12.48,1041600.0,10.7622,10.884,10.7535,10.8579,1041600.0
2010-04-21 15:40:00,12.48,12.49,12.36,12.46,1114100.0,10.8579,10.8666,10.7535,10.8405,1114100.0
2010-04-21 15:50:00,12.46,12.58,12.44,12.58,1717100.0,10.8405,10.9449,10.8231,10.9449,1717100.0
2010-04-22 09:30:00,12.6,12.6,12.3,12.45,481700.0,10.9623,10.9623,10.7013,10.8318,481700.0
2010-04-22 09:40:00,12.46,12.47,12.1,12.27,964500.0,10.8405,10.8492,10.5273,10.6752,964500.0
2010-04-22 09:50:00,12.27,12.3,12.18,12.28,1067100.0,10.6752,10.7013,10.5969,10.6839,1067100.0
2010-04-22 10:00:00,12.28,12.35,12.24,12.34,831400.0,10.6839,10.7448,10.6491,10.7361,831400.0
2010-04-22 10:10:00,12.34,12.58,12.34,12.41,769700.0,10.7361,10.9449,10.7361,10.797,769700.0
2010-04-22 10:20:00,12.4,12.48,12.23,12.29,912600.0,10.7883,10.8579,10.6404,10.6926,912600.0
2010-04-22 10:30:00,12.29,12.39,12.16,12.32,930700.0,10.6926,10.7796,10.5795,10.7187,930700.0
2010-04-22 10:40:00,12.32,12.84,12.28,12.83,2828200.0,10.7187,11.1711,10.6839,11.1624,2828200.0
2010-04-22 10:50:00,12.84,12.84,12.41,12.47,1673400.0,11.1711,11.1711,10.797,10.8492,1673400.0
2010-04-22 11:00:00,12.47,12.6,12.35,12.57,756900.0,10.8492,10.9623,10.7448,10.9362,756900.0
2010-04-22 11:10:00,12.58,12.65,12.46,12.5,611300.0,10.9449,11.0058,10.8405,10.8753,611300.0
2010-04-22 11:20:00,12.5,12.55,12.44,12.51,358300.0,10.8753,10.9188,10.8231,10.884,358300.0
2010-04-22 11:30:00,12.51,12.52,12.45,12.5,498800.0,10.884,10.8927,10.8318,10.8753,498800.0
2010-04-22 11:40:00,12.49,12.5,12.39,12.42,233200.0,10.8666,10.8753,10.7796,10.8057,233200.0
2010-04-22 11:50:00,12.42,12.54,12.41,12.52,465300.0,10.8057,10.9101,10.797,10.8927,465300.0
2010-04-22 12:00:00,12.51,12.55,12.49,12.54,302000.0,10.884,10.9188,10.8666,10.9101,302000.0
2010-04-22 12:10:00,12.54,12.55,12.5,12.5,114600.0,10.9101,10.9188,10.8753,10.8753,114600.0
2010-04-22 12:20:00,12.51,12.54,12.5,12.51,118900.0,10.884,10.9101,10.8753,10.884,118900.0
2010-04-22 12:30:00,12.51,12.54,12.5,12.51,160000.0,10.884,10.9101,10.8753,10.884,160000.0
2010-04-22 12:40:00,12.5,12.54,12.48,12.5,341300.0,10.8753,10.9101,10.8579,10.8753,341300.0
2010-04-22 12:50:00,12.5,12.51,12.47,12.47,174200.0,10.8753,10.884,10.8492,10.8492,174200.0
2010-04-22 13:00:00,12.48,12.57,12.48,12.56,250800.0,10.8579,10.9362,10.8579,10.9275,250800.0
2010-04-22 13:10:00,12.57,12.64,12.56,12.58,638100.0,10.9362,10.9971,10.9275,10.9449,638100.0
2010-04-22 13:20:00,12.57,12.57,12.5,12.52,534200.0,10.9362,10.9362,10.8753,10.8927,534200.0
2010-04-22 13:30:00,12.52,12.53,12.51,12.52,140400.0,10.8927,10.9014,10.884,10.8927,140400.0
2010-04-22 13:40:00,12.52,12.56,12.52,12.52,487600.0,10.8927,10.9275,10.8927,10.8927,487600.0
2010-04-22 13:50:00,12.52,12.62,12.52,12.6,460900.0,10.8927,10.9797,10.8927,10.9623,460900.0
2010-04-22 14:00:00,12.6,12.68,12.56,12.56,913300.0,10.9623,11.0319,10.9275,10.9275,913300.0
2010-04-22 14:10:00,12.56,12.58,12.49,12.54,748000.0,10.9275,10.9449,10.8666,10.9101,748000.0
2010-04-22 14:20:00,12.54,12.56,12.48,12.53,353400.0,10.9101,10.9275,10.8579,10.9014,353400.0
2010-04-22 14:30:00,12.54,12.57,12.49,12.49,418400.0,10.9101,10.9362,10.8666,10.8666,418400.0
2010-04-22 14:40:00,12.49,12.51,12.45,12.49,865700.0,10.8666,10.884,10.8318,10.8666,865700.0
2010-04-22 14:50:00,12.49,12.52,12.48,12.51,676300.0,10.8666,10.8927,10.8579,10.884,676300.0
2010-04-22 15:00:00,12.51,12.52,12.44,12.45,268200.0,10.884,10.8927,10.8231,10.8318,268200.0
2010-04-22 15:10:00,12.45,12.48,12.42,12.44,305500.0,10.8318,10.8579,10.8057,10.8231,305500.0
2010-04-22 15:20:00,12.44,12.48,12.33,12.34,987200.0,10.8231,10.8579,10.7274,10.7361,987200.0
2010-04-22 15:30:00,12.34,12.4,12.22,12.22,1220600.0,10.7361,10.7883,10.6317,10.6317,1220600.0
2010-04-22 15:40:00,12.22,12.32,12.19,12.3,1371100.0,10.6317,10.7187,10.6056,10.7013,1371100.0
2010-04-22 15:50:00,12.3,12.39,12.29,12.34,1340400.0,10.7013,10.7796,10.6926,10.7361,1340400.0
2010-04-23 09:30:00,12.47,12.64,12.46,12.53,517600.0,10.8492,10.9971,10.8405,10.9014,517600.0
2010-04-23 09:40:00,12.53,12.59,12.45,12.46,462800.0,10.9014,10.9536,10.8318,10.8405,462800.0
2010-04-23 09:50:00,12.45,12.53,12.45,12.46,490700.0,10.8318,10.9014,10.8318,10.8405,490700.0
2010-04-23 10:00:00,12.47,12.55,12.47,12.54,397100.0,10.8492,10.9188,10.8492,10.9101,397100.0
2010-04-23 10:10:00,12.54,12.64,12.53,12.6,416300.0,10.9101,10.9971,10.9014,10.9623,416300.0
2010-04-23 10:20:00,12.6,12.64,12.57,12.57,290700.0,10.9623,10.9971,10.9362,10.9362,290700.0
2010-04-23 10:30:00,12.57,12.63,12.54,12.61,520700.0,10.9362,10.9884,10.9101,10.971,520700.0
2010-04-23 10:40:00,12.62,12.72,12.61,12.71,513700.0,10.9797,11.0667,10.971,11.058,513700.0
2010-04-23 10:50:00,12.72,12.84,12.69,12.79,867700.0,11.0667,11.1711,11.0406,11.1276,867700.0
2010-04-23 11:00:00,12.78,12.79,12.66,12.7,604000.0,11.1189,11.1276,11.0145,11.0493,604000.0
2010-04-23 11:10:00,12.7,12.84,12.69,12.83,544800.0,11.0493,11.1711,11.0406,11.1624,544800.0
2010-04-23 11:20:00,12.84,12.86,12.74,12.8,645400.0,11.1711,11.1885,11.0841,11.1363,645400.0
2010-04-23 11:30:00,12.8,12.8,12.73,12.78,448800.0,11.1363,11.1363,11.0754,11.1189,448800.0
2010-04-23 11:40:00,12.78,12.8,12.75,12.76,563200.0,11.1189,11.1363,11.0928,11.1015,563200.0
2010-04-23 11:50:00,12.76,12.87,12.74,12.87,606900.0,11.1015,11.1972,11.0841,11.1972,606900.0
2010-04-23 12:00:00,12.87,12.87,12.77,12.8,134600.0,11.1972,11.1972,11.1102,11.1363,134600.0
2010-04-23 12:10:00,12.79,12.89,12.79,12.86,367900.0,11.1276,11.2146,11.1276,11.1885,367900.0
2010-04-23 12:20:00,12.86,12.89,12.8,12.84,241600.0,11.1885,11.2146,11.1363,11.1711,241600.0
2010-04-23 12:30:00,12.83,12.86,12.79,12.86,288300.0,11.1624,11.1885,11.1276,11.1885,288300.0
2010-04-23 12:40:00,12.85,12.9,12.84,12.85,157500.0,11.1798,11.2233,11.1711,11.1798,157500.0
2010-04-23 12:50:00,12.85,12.95,12.83,12.95,401600.0,11.1798,11.2668,11.1624,11.2668,401600.0
2010-04-23 13:00:00,12.94,12.96,12.87,12.87,558900.0,11.2581,11.2755,11.1972,11.1972,558900.0
2010-04-23 13:10:00,12.87,12.95,12.83,12.83,263400.0,11.1972,11.2668,11.1624,11.1624,263400.0
2010-04-23 13:20:00,12.84,12.92,12.83,12.86,310500.0,11.1711,11.2407,11.1624,11.1885,310500.0
2010-04-23 13:30:00,12.86,12.88,12.81,12.85,183400.0,11.1885,11.2059,11.145,11.1798,183400.0
2010-04-23 13:40:00,12.85,12.93,12.8,12.93,241300.0,11.1798,11.2494,11.1363,11.2494,241300.0
2010-04-23 13:50:00,12.92,12.94,12.88,12.93,189500.0,11.2407,11.2581,11.2059,11.2494,189500.0
2010-04-23 14:00:00,12.93,12.98,12.9,12.96,337300.0,11.2494,11.2929,11.2233,11.2755,337300.0
2010-04-23 14:10:00,12.96,13.05,12.96,13.05,373200.0,11.2755,11.3538,11.2755,11.3538,373200.0
2010-04-23 14:20:00,13.05,13.15,13.05,13.08,1285900.0,11.3538,11.4408,11.3538,11.3799,1285900.0
2010-04-23 14:30:00,13.08,13.19,13.06,13.15,1160200.0,11.3799,11.4756,11.3625,11.4408,1160200.0
2010-04-23 14:40:00,13.14,13.21,13.13,13.13,907300.0,11.4321,11.493,11.4234,11.4234,907300.0
2010-04-23 14:50:00,13.14,13.22,13.14,13.17,467200.0,11.4321,11.5017,11.4321,11.4582,467200.0
2010-04-23 15:00:00,13.16,13.17,13.06,13.08,487400.0,11.4495,11.4582,11.3625,11.3799,487400.0
2010-04-23 15:10:00,13.08,13.1,13.06,13.07,376000.0,11.3799,11.3973,11.3625,11.3712,376000.0
2010-04-23 15:20:00,13.07,13.1,12.99,13.02,1044000.0,11.3712,11.3973,11.3016,11.3277,1044000.0
2010-04-23 15:30:00,13.02,13.04,12.99,13.02,969600.0,11.3277,11.3451,11.3016,11.3277,969600.0
2010-04-23 15:40:00,13.02,13.03,12.99,12.99,533700.0,11.3277,11.3364,11.3016,11.3016,533700.0
2010-04-23 15:50:00,13.0,13.02,12.98,13.01,1344300.0,11.3103,11.3277,11.2929,11.319,1344300.0
2010-04-26 09:30:00,13.1,13.1,12.81,12.82,492700.0,11.3973,11.3973,11.145,11.1537,492700.0
2010-04-26 09:40:00,12.82,12.88,12.78,12.85,559700.0,11.1537,11.2059,11.1189,11.1798,559700.0
2010-04-26 09:50:00,12.86,12.92,12.84,12.91,301400.0,11.1885,11.2407,11.1711,11.232,301400.0
2010-04-26 10:00:00,12.91,13.02,12.9,13.02,662400.0,11.232,11.3277,11.2233,11.3277,662400.0
2010-04-26 10:10:00,13.02,13.15,13.0,13.01,532200.0,11.3277,11.4408,11.3103,11.319,532200.0
2010-04-26 10:20:00,13.01,13.05,12.92,13.01,607500.0,11.319,11.3538,11.2407,11.319,607500.0
2010-04-26 10:30:00,13.01,13.04,12.92,12.93,315200.0,11.319,11.3451,11.2407,11.2494,315200.0
2010-04-26 10:40:00,12.93,13.0,12.91,12.95,276300.0,11.2494,11.3103,11.232,11.2668,276300.0
2010-04-26 10:50:00,12.96,13.08,12.96,13.04,230000.0,11.2755,11.3799,11.2755,11.3451,230000.0
2010-04-26 11:00:00,13.03,13.06,13.0,13.05,234200.0,11.3364,11.3625,11.3103,11.3538,234200.0
2010-04-26 11:10:00,13.06,13.06,13.0,13.01,183200.0,11.3625,11.3625,11.3103,11.319,183200.0
2010-04-26 11:20:00,13.01,13.07,12.96,13.06,427500.0,11.319,11.3712,11.2755,11.3625,427500.0
2010-04-26 11:30:00,13.06,13.06,13.02,13.05,193200.0,11.3625,11.3625,11.3277,11.3538,193200.0
2010-04-26 11:40:00,13.04,13.06,13.01,13.04,364200.0,11.3451,11.3625,11.319,11.3451,364200.0
2010-04-26 11:50:00,13.04,13.08,13.02,13.04,230100.0,11.3451,11.3799,11.3277,11.3451,230100.0
2010-04-26 12:00:00,13.05,13.07,13.0,13.01,345800.0,11.3538,11.3712,11.3103,11.319,345800.0
2010-04-26 12:10:00,13.01,13.06,13.0,13.06,310700.0,11.319,11.3625,11.3103,11.3625,310700.0
2010-04-26 12:20:00,13.06,13.09,13.04,13.06,222400.0,11.3625,11.3886,11.3451,11.3625,222400.0
2010-04-26 12:30:00,13.06,13.14,13.06,13.13,187100.0,11.3625,11.4321,11.3625,11.4234,187100.0
2010-04-26 12:40:00,13.13,13.13,13.09,13.1,123200.0,11.4234,11.4234,11.3886,11.3973,123200.0
2010-04-26 12:50:00,13.09,13.11,13.03,13.05,587100.0,11.3886,11.406,11.3364,11.3538,587100.0
2010-04-26 13:00:00,13.03,13.05,12.98,12.99,500300.0,11.3364,11.3538,11.2929,11.3016,500300.0
2010-04-26 13:10:00,12.99,13.08,12.97,13.01,220700.0,11.3016,11.3799,11.2842,11.319,220700.0
2010-04-26 13:20:00,13.01,13.06,13.0,13.05,220200.0,11.319,11.3625,11.3103,11.3538,220200.0
2010-04-26 13:30:00,13.05,13.06,13.03,13.05,141300.0,11.3538,11.3625,11.3364,11.3538,141300.0
2010-04-26 13:40:00,13.04,13.05,13.02,13.05,123300.0,11.3451,11.3538,11.3277,11.3538,123300.0
2010-04-26 13:50:00,13.06,13.06,13.04,13.05,187800.0,11.3625,11.3625,11.3451,11.3538,187800.0
2010-04-26 14:00:00,13.05,13.06,13.0,13.02,403600.0,11.3538,11.3625,11.3103,11.3277,403600.0
2010-04-26 14:10:00,13.01,13.05,12.99,13.04,354300.0,11.319,11.3538,11.3016,11.3451,354300.0
2010-04-26 14:20:00,13.03,13.04,12.99,12.99,123900.0,11.3364,11.3451,11.3016,11.3016,123900.0
2010-04-26 14:30:00,13.0,13.02,12.98,13.01,264600.0,11.3103,11.3277,11.2929,11.319,264600.0
2010-04-26 14:40:00,13.01,13.05,12.99,13.02,480800.0,11.319,11.3538,11.3016,11.3277,480800.0
2010-04-26 14:50:00,13.03,13.05,13.02,13.03,155800.0,11.3364,11.3538,11.3277,11.3364,155800.0
2010-04-26 15:00:00,13.03,13.04,12.95,12.95,613100.0,11.3364,11.3451,11.2668,11.2668,613100.0
2010-04-26 15:10:00,12.95,13.01,12.95,12.95,302100.0,11.2668,11.319,11.2668,11.2668,302100.0
2010-04-26 15:20:00,12.95,12.96,12.86,12.86,361300.0,11.2668,11.2755,11.1885,11.1885,361300.0
2010-04-26 15:30:00,12.87,12.98,12.86,12.97,359200.0,11.1972,11.2929,11.1885,11.2842,359200.0
2010-04-26 15:40:00,12.97,13.02,12.95,12.98,593800.0,11.2842,11.3277,11.2668,11.2929,593800.0
2010-04-26 15:50:00,12.99,13.0,12.93,12.93,407600.0,11.3016,11.3103,11.2494,11.2494,407600.0
2010-04-27 09:30:00,12.88,12.99,12.75,12.9,565700.0,11.2059,11.3016,11.0928,11.2233,565700.0
2010-04-27 09:40:00,12.9,12.94,12.8,12.81,496200.0,11.2233,11.2581,11.1363,11.145,496200.0
2010-04-27 09:50:00,12.81,12.86,12.76,12.8,415400.0,11.145,11.1885,11.1015,11.1363,415400.0
2010-04-27 10:00:00,12.81,12.83,12.73,12.83,575700.0,11.145,11.1624,11.0754,11.1624,575700.0
2010-04-27 10:10:00,12.83,12.86,12.78,12.8,388600.0,11.1624,11.1885,11.1189,11.1363,388600.0
2010-04-27 10:20:00,12.8,12.81,12.78,12.8,326900.0,11.1363,11.145,11.1189,11.1363,326900.0
2010-04-27 10:30:00,12.8,12.88,12.78,12.86,268200.0,11.1363,11.2059,11.1189,11.1885,268200.0
2010-04-27 10:40:00,12.86,12.86,12.77,12.84,277100.0,11.1885,11.1885,11.1102,11.1711,277100.0
2010-04-27 10:50:00,12.84,12.84,12.74,12.74,476700.0,11.1711,11.1711,11.0841,11.0841,476700.0
2010-04-27 11:00:00,12.74,12.76,12.71,12.75,396800.0,11.0841,11.1015,11.058,11.0928,396800.0
2010-04-27 11:10:00,12.75,12.75,12.6,12.63,423100.0,11.0928,11.0928,10.9623,10.9884,423100.0
2010-04-27 11:20:00,12.62,12.64,12.47,12.47,647000.0,10.9797,10.9971,10.8492,10.8492,647000.0
2010-04-27 11:30:00,12.47,12.55,12.45,12.5,389100.0,10.8492,10.9188,10.8318,10.8753,389100.0
2010-04-27 11:40:00,12.5,12.53,12.49,12.5,284200.0,10.8753,10.9014,10.8666,10.8753,284200.0
2010-04-27 11:50:00,12.5,12.57,12.46,12.46,415400.0,10.8753,10.9362,10.8405,10.8405,415400.0
2010-04-27 12:00:00,12.46,12.53,12.45,12.53,250300.0,10.8405,10.9014,10.8318,10.9014,250300.0
2010-04-27 12:10:00,12.52,12.52,12.46,12.5,284500.0,10.8927,10.8927,10.8405,10.8753,284500.0
2010-04-27 12:20:00,12.5,12.54,12.47,12.5,212300.0,10.8753,10.9101,10.8492,10.8753,212300.0
2010-04-27 12:30:00,12.49,12.57,12.47,12.52,184600.0,10.8666,10.9362,10.8492,10.8927,184600.0
2010-04-27 12:40:00,12.51,12.56,12.5,12.53,193500.0,10.884,10.9275,10.8753,10.9014,193500.0
2010-04-27 12:50:00,12.52,12.53,12.47,12.53,167100.0,10.8927,10.9014,10.8492,10.9014,167100.0
2010-04-27 13:00:00,12.52,12.55,12.48,12.49,256400.0,10.8927,10.9188,10.8579,10.8666,256400.0
2010-04-27 13:10:00,12.49,12.59,12.49,12.57,197200.0,10.8666,10.9536,10.8666,10.9362,197200.0
2010-04-27 13:20:00,12.57,12.57,12.51,12.55,186600.0,10.9362,10.9362,10.884,10.9188,186600.0
2010-04-27 13:30:00,12.55,12.56,12.53,12.53,87000.0,10.9188,10.9275,10.9014,10.9014,87000.0
2010-04-27 13:40:00,12.53,12.57,12.51,12.57,236300.0,10.9014,10.9362,10.884,10.9362,236300.0
2010-04-27 13:50:00,12.57,12.6,12.53,12.55,152800.0,10.9362,10.9623,10.9014,10.9188,152800.0
2010-04-27 14:00:00,12.54,12.57,12.52,12.52,209600.0,10.9101,10.9362,10.8927,10.8927,209600.0
2010-04-27 14:10:00,12.52,12.54,12.5,12.5,158500.0,10.8927,10.9101,10.8753,10.8753,158500.0
2010-04-27 14:20:00,12.51,12.52,12.49,12.49,193900.0,10.884,10.8927,10.8666,10.8666,193900.0
2010-04-27 14:30:00,12.49,12.49,12.42,12.44,215700.0,10.8666,10.8666,10.8057,10.8231,215700.0
2010-04-27 14:40:00,12.44,12.47,12.4,12.41,158200.0,10.8231,10.8492,10.7883,10.797,158200.0
2010-04-27 14:50:00,12.42,12.44,12.4,12.43,182900.0,10.8057,10.8231,10.7883,10.8144,182900.0
2010-04-27 15:00:00,12.42,12.49,12.41,12.46,288600.0,10.8057,10.8666,10.797,10.8405,288600.0
2010-04-27 15:10:00,12.46,12.48,12.43,12.45,203800.0,10.8405,10.8579,10.8144,10.8318,203800.0
2010-04-27 15:20:00,12.45,12.48,12.42,12.47,310600.0,10.8318,10.8579,10.8057,10.8492,310600.0
2010-04-27 15:30:00,12.47,12.48,12.34,12.35,598500.0,10.8492,10.8579,10.7361,10.7448,598500.0
2010-04-27 15:40:00,12.35,12.35,12.22,12.22,731500.0,10.7448,10.7448,10.6317,10.6317,731500.0
2010-04-27 15:50:00,12.22,12.25,12.2,12.21,1371400.0,10.6317,10.6578,10.6143,10.623,1371400.0
2010-04-28 09:30:00,12.47,12.57,12.33,12.51,482200.0,10.8492,10.9362,10.7274,10.884,482200.0
2010-04-28 09:40:00,12.51,12.55,12.48,12.51,252900.0,10.884,10.9188,10.8579,10.884,252900.0
2010-04-28 09:50:00,12.5,12.51,12.36,12.43,269300.0,10.8753,10.884,10.7535,10.8144,269300.0
2010-04-28 10:00:00,12.43,12.45,12.24,12.24,217500.0,10.8144,10.8318,10.6491,10.6491,217500.0
2010-04-28 10:10:00,12.25,12.25,12.18,12.23,570100.0,10.6578,10.6578,10.5969,10.6404,570100.0
2010-04-28 10:20:00,12.23,12.34,12.21,12.28,670300.0,10.6404,10.7361,10.623,10.6839,670300.0
2010-04-28 10:30:00,12.28,12.31,12.22,12.26,390900.0,10.6839,10.71,10.6317,10.6665,390900.0
2010-04-28 10:40:00,12.26,12.31,12.21,12.28,159700.0,10.6665,10.71,10.623,10.6839,159700.0
2010-04-28 10:50:00,12.27,12.35,12.25,12.34,201500.0,10.6752,10.7448,10.6578,10.7361,201500.0
2010-04-28 11:00:00,12.35,12.42,12.31,12.4,321400.0,10.7448,10.8057,10.71,10.7883,321400.0
2010-04-28 11:10:00,12.4,12.42,12.38,12.4,238100.0,10.7883,10.8057,10.7709,10.7883,238100.0
2010-04-28 11:20:00,12.4,12.42,12.28,12.3,474100.0,10.7883,10.8057,10.6839,10.7013,474100.0
2010-04-28 11:30:00,12.3,12.31,12.12,12.19,512000.0,10.7013,10.71,10.5447,10.6056,512000.0
2010-04-28 11:40:00,12.19,12.27,12.16,12.25,355400.0,10.6056,10.6752,10.5795,10.6578,355400.0
2010-04-28 11:50:00,12.25,12.28,12.22,12.22,344100.0,10.6578,10.6839,10.6317,10.6317,344100.0
2010-04-28 12:00:00,12.22,12.23,12.16,12.2,221200.0,10.6317,10.6404,10.5795,10.6143,221200.0
2010-04-28 12:10:00,12.2,12.22,12.16,12.17,176900.0,10.6143,10.6317,10.5795,10.5882,176900.0
2010-04-28 12:20:00,12.17,12.22,12.16,12.2,142200.0,10.5882,10.6317,10.5795,10.6143,142200.0
2010-04-28 12:30:00,12.2,12.22,12.17,12.22,137400.0,10.6143,10.6317,10.5882,10.6317,137400.0
2010-04-28 12:40:00,12.21,12.21,12.16,12.18,212100.0,10.623,10.623,10.5795,10.5969,212100.0
2010-04-28 12:50:00,12.19,12.24,12.16,12.18,165200.0,10.6056,10.6491,10.5795,10.5969,165200.0
2010-04-28 13:00:00,12.18,12.19,12.17,12.18,74900.0,10.5969,10.6056,10.5882,10.5969,74900.0
2010-04-28 13:10:00,12.18,12.2,12.16,12.17,216000.0,10.5969,10.6143,10.5795,10.5882,216000.0
2010-04-28 13:20:00,12.18,12.19,12.17,12.17,238700.0,10.5969,10.6056,10.5882,10.5882,238700.0
2010-04-28 13:30:00,12.18,12.19,12.16,12.17,173400.0,10.5969,10.6056,10.5795,10.5882,173400.0
2010-04-28 13:40:00,12.17,12.19,12.15,12.15,287400.0,10.5882,10.6056,10.5708,10.5708,287400.0
2010-04-28 13:50:00,12.16,12.24,12.16,12.21,319200.0,10.5795,10.6491,10.5795,10.623,319200.0
2010-04-28 14:00:00,12.22,12.29,12.21,12.23,498700.0,10.6317,10.6926,10.623,10.6404,498700.0
2010-04-28 14:10:00,12.23,12.24,12.16,12.21,244000.0,10.6404,10.6491,10.5795,10.623,244000.0
2010-04-28 14:20:00,12.2,12.28,12.19,12.22,539600.0,10.6143,10.6839,10.6056,10.6317,539600.0
2010-04-28 14:30:00,12.22,12.24,12.17,12.19,327800.0,10.6317,10.6491,10.5882,10.6056,327800.0
2010-04-28 14:40:00,12.19,12.28,12.19,12.21,388100.0,10.6056,10.6839,10.6056,10.623,388100.0
2010-04-28 14:50:00,12.21,12.28,12.2,12.21,251400.0,10.623,10.6839,10.6143,10.623,251400.0
2010-04-28 15:00:00,12.21,12.31,12.2,12.22,446100.0,10.623,10.71,10.6143,10.6317,446100.0
2010-04-28 15:10:00,12.22,12.24,12.2,12.21,321700.0,10.6317,10.6491,10.6143,10.623,321700.0
2010-04-28 15:20:00,12.21,12.25,12.2,12.22,289300.0,10.623,10.6578,10.6143,10.6317,289300.0
2010-04-28 15:30:00,12.22,12.25,12.16,12.16,358700.0,10.6317,10.6578,10.5795,10.5795,358700.0
2010-04-28 15:40:00,12.16,12.19,12.11,12.11,623700.0,10.5795,10.6056,10.536,10.536,623700.0
2010-04-28 15:50:00,12.11,12.18,12.11,12.17,779400.0,10.536,10.5969,10.536,10.5882,779400.0
2010-04-29 09:30:00,12.36,12.51,12.34,12.35,687700.0,10.7535,10.884,10.7361,10.7448,687700.0
2010-04-29 09:40:00,12.35,12.38,12.28,12.28,268800.0,10.7448,10.7709,10.6839,10.6839,268800.0
2010-04-29 09:50:00,12.28,12.35,12.28,12.29,248100.0,10.6839,10.7448,10.6839,10.6926,248100.0
2010-04-29 10:00:00,12.29,12.33,12.23,12.27,307600.0,10.6926,10.7274,10.6404,10.6752,307600.0
2010-04-29 10:10:00,12.27,12.34,12.27,12.31,217600.0,10.6752,10.7361,10.6752,10.71,217600.0
2010-04-29 10:20:00,12.31,12.38,12.3,12.37,883100.0,10.71,10.7709,10.7013,10.7622,883100.0
2010-04-29 10:30:00,12.37,12.38,12.31,12.35,230200.0,10.7622,10.7709,10.71,10.7448,230200.0
2010-04-29 10:40:00,12.35,12.41,12.34,12.35,249100.0,10.7448,10.797,10.7361,10.7448,249100.0
2010-04-29 10:50:00,12.36,12.42,12.35,12.37,290400.0,10.7535,10.8057,10.7448,10.7622,290400.0
2010-04-29 11:00:00,12.37,12.37,12.32,12.36,370100.0,10.7622,10.7622,10.7187,10.7535,370100.0
2010-04-29 11:10:00,12.35,12.37,12.3,12.3,196100.0,10.7448,10.7622,10.7013,10.7013,196100.0
2010-04-29 11:20:00,12.31,12.33,12.28,12.28,203500.0,10.71,10.7274,10.6839,10.6839,203500.0
2010-04-29 11:30:00,12.28,12.28,12.24,12.25,225100.0,10.6839,10.6839,10.6491,10.6578,225100.0
2010-04-29 11:40:00,12.25,12.3,12.25,12.27,427700.0,10.6578,10.7013,10.6578,10.6752,427700.0
2010-04-29 11:50:00,12.26,12.3,12.22,12.27,260200.0,10.6665,10.7013,10.6317,10.6752,260200.0
2010-04-29 12:00:00,12.26,12.29,12.2,12.25,499400.0,10.6665,10.6926,10.6143,10.6578,499400.0
2010-04-29 12:10:00,12.25,12.25,12.18,12.19,394900.0,10.6578,10.6578,10.5969,10.6056,394900.0
2010-04-29 12:20:00,12.2,12.22,12.14,12.16,252500.0,10.6143,10.6317,10.5621,10.5795,252500.0
2010-04-29 12:30:00,12.16,12.18,12.11,12.14,249100.0,10.5795,10.5969,10.536,10.5621,249100.0
2010-04-29 12:40:00,12.15,12.2,12.14,12.18,196800.0,10.5708,10.6143,10.5621,10.5969,196800.0
2010-04-29 12:50:00,12.18,12.26,12.17,12.22,169000.0,10.5969,10.6665,10.5882,10.6317,169000.0
2010-04-29 13:00:00,12.21,12.24,12.18,12.21,205700.0,10.623,10.6491,10.5969,10.623,205700.0
2010-04-29 13:10:00,12.21,12.23,12.18,12.19,116800.0,10.623,10.6404,10.5969,10.6056,116800.0
2010-04-29 13:20:00,12.19,12.23,12.17,12.19,175500.0,10.6056,10.6404,10.5882,10.6056,175500.0
2010-04-29 13:30:00,12.19,12.22,12.18,12.19,211500.0,10.6056,10.6317,10.5969,10.6056,211500.0
2010-04-29 13:40:00,12.19,12.21,12.17,12.2,115200.0,10.6056,10.623,10.5882,10.6143,115200.0
2010-04-29 13:50:00,12.2,12.22,12.17,12.2,244900.0,10.6143,10.6317,10.5882,10.6143,244900.0
2010-04-29 14:00:00,12.2,12.21,12.16,12.2,123300.0,10.6143,10.623,10.5795,10.6143,123300.0
2010-04-29 14:10:00,12.21,12.23,12.18,12.2,129100.0,10.623,10.6404,10.5969,10.6143,129100.0
2010-04-29 14:20:00,12.21,12.22,12.15,12.16,430400.0,10.623,10.6317,10.5708,10.5795,430400.0
2010-04-29 14:30:00,12.16,12.19,12.15,12.16,221600.0,10.5795,10.6056,10.5708,10.5795,221600.0
2010-04-29 14:40:00,12.16,12.16,12.13,12.14,168000.0,10.5795,10.5795,10.5534,10.5621,168000.0
2010-04-29 14:50:00,12.14,12.14,12.1,12.11,284100.0,10.5621,10.5621,10.5273,10.536,284100.0
2010-04-29 15:00:00,12.11,12.11,12.0,12.02,770600.0,10.536,10.536,10.4403,10.4577,770600.0
2010-04-29 15:10:00,12.01,12.07,11.98,11.98,641600.0,10.449,10.5012,10.4229,10.4229,641600.0
2010-04-29 15:20:00,11.98,12.01,11.95,11.97,717900.0,10.4229,10.449,10.3968,10.4142,717900.0
2010-04-29 15:30:00,11.98,12.09,11.97,12.09,361700.0,10.4229,10.5186,10.4142,10.5186,361700.0
2010-04-29 15:40:00,12.09,12.1,12.06,12.09,669100.0,10.5186,10.5273,10.4925,10.5186,669100.0
2010-04-29 15:50:00,12.08,12.11,12.04,12.1,803400.0,10.5099,10.536,10.4751,10.5273,803400.0
2010-04-30 09:30:00,12.22,12.55,12.2,12.43,1359400.0,10.6317,10.9188,10.6143,10.8144,1359400.0
2010-04-30 09:40:00,12.43,12.58,12.41,12.5,1681000.0,10.8144,10.9449,10.797,10.8753,1681000.0
2010-04-30 09:50:00,12.49,12.57,12.37,12.43,414500.0,10.8666,10.9362,10.7622,10.8144,414500.0
2010-04-30 10:00:00,12.43,12.53,12.43,12.46,2639700.0,10.8144,10.9014,10.8144,10.8405,2639700.0
2010-04-30 10:10:00,12.46,12.51,12.36,12.38,614400.0,10.8405,10.884,10.7535,10.7709,614400.0
2010-04-30 10:20:00,12.38,12.45,12.36,12.41,508200.0,10.7709,10.8318,10.7535,10.797,508200.0
2010-04-30 10:30:00,12.41,12.42,12.34,12.35,443400.0,10.797,10.8057,10.7361,10.7448,443400.0
2010-04-30 10:40:00,12.36,12.43,12.35,12.35,506300.0,10.7535,10.8144,10.7448,10.7448,506300.0
2010-04-30 10:50:00,12.35,12.4,12.33,12.36,413100.0,10.7448,10.7883,10.7274,10.7535,413100.0
2010-04-30 11:00:00,12.37,12.39,12.3,12.32,305200.0,10.7622,10.7796,10.7013,10.7187,305200.0
2010-04-30 11:10:00,12.32,12.36,12.3,12.35,184600.0,10.7187,10.7535,10.7013,10.7448,184600.0
2010-04-30 11:20:00,12.35,12.4,12.28,12.3,499500.0,10.7448,10.7883,10.6839,10.7013,499500.0
2010-04-30 11:30:00,12.3,12.36,12.29,12.34,237800.0,10.7013,10.7535,10.6926,10.7361,237800.0
2010-04-30 11:40:00,12.34,12.43,12.34,12.36,573100.0,10.7361,10.8144,10.7361,10.7535,573100.0
2010-04-30 11:50:00,12.36,12.41,12.36,12.39,424400.0,10.7535,10.797,10.7535,10.7796,424400.0
2010-04-30 12:00:00,12.39,12.42,12.35,12.37,371100.0,10.7796,10.8057,10.7448,10.7622,371100.0
2010-04-30 12:10:00,12.37,12.38,12.31,12.32,406200.0,10.7622,10.7709,10.71,10.7187,406200.0
2010-04-30 12:20:00,12.31,12.32,12.27,12.28,180100.0,10.71,10.7187,10.6752,10.6839,180100.0
2010-04-30 12:30:00,12.28,12.29,12.21,12.22,242700.0,10.6839,10.6926,10.623,10.6317,242700.0
2010-04-30 12:40:00,12.22,12.22,12.16,12.21,169100.0,10.6317,10.6317,10.5795,10.623,169100.0
2010-04-30 12:50:00,12.21,12.22,12.15,12.17,176100.0,10.623,10.6317,10.5708,10.5882,176100.0
2010-04-30 13:00:00,12.17,12.18,12.15,12.17,135300.0,10.5882,10.5969,10.5708,10.5882,135300.0
2010-04-30 13:10:00,12.18,12.18,12.06,12.13,289300.0,10.5969,10.5969,10.4925,10.5534,289300.0
2010-04-30 13:20:00,12.12,12.13,12.02,12.07,511900.0,10.5447,10.5534,10.4577,10.5012,511900.0
2010-04-30 13:30:00,12.07,12.09,12.04,12.06,598200.0,10.5012,10.5186,10.4751,10.4925,598200.0
2010-04-30 13:40:00,12.05,12.12,12.04,12.1,714000.0,10.4838,10.5447,10.4751,10.5273,714000.0
2010-04-30 13:50:00,12.1,12.11,12.03,12.04,278600.0,10.5273,10.536,10.4664,10.4751,278600.0
2010-04-30 14:00:00,12.04,12.1,12.03,12.08,471600.0,10.4751,10.5273,10.4664,10.5099,471600.0
2010-04-30 14:10:00,12.08,12.09,12.02,12.03,390400.0,10.5099,10.5186,10.4577,10.4664,390400.0
2010-04-30 14:20:00,12.04,12.1,12.01,12.08,524200.0,10.4751,10.5273,10.449,10.5099,524200.0
2010-04-30 14:30:00,12.09,12.1,12.03,12.06,166700.0,10.5186,10.5273,10.4664,10.4925,166700.0
2010-04-30 14:40:00,12.06,12.1,12.01,12.09,429700.0,10.4925,10.5273,10.449,10.5186,429700.0
2010-04-30 14:50:00,12.1,12.11,12.03,12.05,226100.0,10.5273,10.536,10.4664,10.4838,226100.0
2010-04-30 15:00:00,12.05,12.09,12.03,12.03,668300.0,10.4838,10.5186,10.4664,10.4664,668300.0
2010-04-30 15:10:00,12.03,12.05,12.02,12.05,529600.0,10.4664,10.4838,10.4577,10.4838,529600.0
2010-04-30 15:20:00,12.05,12.07,12.03,12.05,1158300.0,10.4838,10.5012,10.4664,10.4838,1158300.0
2010-04-30 15:30:00,12.05,12.06,12.02,12.05,385800.0,10.4838,10.4925,10.4577,10.4838,385800.0
2010-04-30 15:40:00,12.05,12.07,12.0,12.04,728200.0,10.4838,10.5012,10.4403,10.4751,728200.0
2010-04-30 15:50:00,12.03,12.09,12.02,12.07,1021300.0,10.4664,10.5186,10.4577,10.5012,1021300.0
2010-05-03 09:30:00,12.3,12.58,12.27,12.35,1040500.0,10.7013,10.9449,10.6752,10.7448,1040500.0
2010-05-03 09:40:00,12.35,12.38,12.22,12.26,324500.0,10.7448,10.7709,10.6317,10.6665,324500.0
2010-05-03 09:50:00,12.26,12.36,12.23,12.25,316100.0,10.6665,10.7535,10.6404,10.6578,316100.0
2010-05-03 10:00:00,12.26,12.27,12.16,12.26,347700.0,10.6665,10.6752,10.5795,10.6665,347700.0
2010-05-03 10:10:00,12.26,12.38,12.26,12.34,266400.0,10.6665,10.7709,10.6665,10.7361,266400.0
2010-05-03 10:20:00,12.34,12.4,12.33,12.39,222500.0,10.7361,10.7883,10.7274,10.7796,222500.0
2010-05-03 10:30:00,12.4,12.45,12.36,12.45,261700.0,10.7883,10.8318,10.7535,10.8318,261700.0
2010-05-03 10:40:00,12.45,12.5,12.38,12.41,207300.0,10.8318,10.8753,10.7709,10.797,207300.0
2010-05-03 10:50:00,12.4,12.4,12.27,12.36,237200.0,10.7883,10.7883,10.6752,10.7535,237200.0
2010-05-03 11:00:00,12.36,12.39,12.33,12.33,219800.0,10.7535,10.7796,10.7274,10.7274,219800.0
2010-05-03 11:10:00,12.33,12.43,12.33,12.42,131100.0,10.7274,10.8144,10.7274,10.8057,131100.0
2010-05-03 11:20:00,12.42,12.48,12.42,12.44,178700.0,10.8057,10.8579,10.8057,10.8231,178700.0
2010-05-03 11:30:00,12.44,12.47,12.38,12.43,169600.0,10.8231,10.8492,10.7709,10.8144,169600.0
2010-05-03 11:40:00,12.43,12.49,12.42,12.44,260000.0,10.8144,10.8666,10.8057,10.8231,260000.0
2010-05-03 11:50:00,12.44,12.5,12.43,12.49,199100.0,10.8231,10.8753,10.8144,10.8666,199100.0
2010-05-03 12:00:00,12.49,12.56,12.49,12.5,381500.0,10.8666,10.9275,10.8666,10.8753,381500.0
2010-05-03 12:10:00,12.51,12.6,12.5,12.6,167800.0,10.884,10.9623,10.8753,10.9623,167800.0
2010-05-03 12:20:00,12.59,12.63,12.55,12.6,283300.0,10.9536,10.9884,10.9188,10.9623,283300.0
2010-05-03 12:30:00,12.6,12.63,12.59,12.62,141300.0,10.9623,10.9884,10.9536,10.9797,141300.0
2010-05-03 12:40:00,12.62,12.67,12.6,12.67,404700.0,10.9797,11.0232,10.9623,11.0232,404700.0
2010-05-03 12:50:00,12.67,12.71,12.62,12.7,277800.0,11.0232,11.058,10.9797,11.0493,277800.0
2010-05-03 13:00:00,12.69,12.71,12.6,12.64,457000.0,11.0406,11.058,10.9623,10.9971,457000.0
2010-05-03 13:10:00,12.63,12.68,12.62,12.64,313800.0,10.9884,11.0319,10.9797,10.9971,313800.0
2010-05-03 13:20:00,12.65,12.66,12.64,12.65,159800.0,11.0058,11.0145,10.9971,11.0058,159800.0
2010-05-03 13:30:00,12.65,12.67,12.65,12.65,72600.0,11.0058,11.0232,11.0058,11.0058,72600.0
2010-05-03 13:40:00,12.66,12.7,12.62,12.63,220000.0,11.0145,11.0493,10.9797,10.9884,220000.0
2010-05-03 13:50:00,12.63,12.7,12.62,12.7,479300.0,10.9884,11.0493,10.9797,11.0493,479300.0
2010-05-03 14:00:00,12.7,12.74,12.69,12.7,842400.0,11.0493,11.0841,11.0406,11.0493,842400.0
2010-05-03 14:10:00,12.7,12.74,12.7,12.72,244200.0,11.0493,11.0841,11.0493,11.0667,244200.0
2010-05-03 14:20:00,12.71,12.72,12.61,12.63,281300.0,11.058,11.0667,10.971,10.9884,281300.0
2010-05-03 14:30:00,12.62,12.63,12.54,12.58,396900.0,10.9797,10.9884,10.9101,10.9449,396900.0
2010-05-03 14:40:00,12.58,12.64,12.54,12.55,272300.0,10.9449,10.9971,10.9101,10.9188,272300.0
2010-05-03 14:50:00,12.54,12.62,12.54,12.58,182600.0,10.9101,10.9797,10.9101,10.9449,182600.0
2010-05-03 15:00:00,12.57,12.61,12.52,12.52,318200.0,10.9362,10.971,10.8927,10.8927,318200.0
2010-05-03 15:10:00,12.52,12.53,12.47,12.5,350500.0,10.8927,10.9014,10.8492,10.8753,350500.0
2010-05-03 15:20:00,12.49,12.54,12.49,12.54,102900.0,10.8666,10.9101,10.8666,10.9101,102900.0
2010-05-03 15:30:00,12.53,12.55,12.5,12.55,277800.0,10.9014,10.9188,10.8753,10.9188,277800.0
2010-05-03 15:40:00,12.55,12.6,12.54,12.59,321200.0,10.9188,10.9623,10.9101,10.9536,321200.0
2010-05-03 15:50:00,12.58,12.6,12.54,12.58,569800.0,10.9449,10.9623,10.9101,10.9449,569800.0
2010-05-04 09:30:00,12.32,12.35,12.18,12.26,669800.0,10.7187,10.7448,10.5969,10.6665,669800.0
2010-05-04 09:40:00,12.26,12.29,12.19,12.23,543300.0,10.6665,10.6926,10.6056,10.6404,543300.0
2010-05-04 09:50:00,12.22,12.26,12.2,12.2,648100.0,10.6317,10.6665,10.6143,10.6143,648100.0
2010-05-04 10:00:00,12.21,12.23,12.15,12.15,421300.0,10.623,10.6404,10.5708,10.5708,421300.0
2010-05-04 10:10:00,12.15,12.17,12.06,12.09,471000.0,10.5708,10.5882,10.4925,10.5186,471000.0
2010-05-04 10:20:00,12.09,12.13,12.03,12.13,841400.0,10.5186,10.5534,10.4664,10.5534,841400.0
2010-05-04 10:30:00,12.13,12.15,11.93,11.98,776200.0,10.5534,10.5708,10.3794,10.4229,776200.0
2010-05-04 10:40:00,11.99,12.01,11.97,12.01,496200.0,10.4316,10.449,10.4142,10.449,496200.0
2010-05-04 10:50:00,12.01,12.01,11.91,11.92,374800.0,10.449,10.449,10.362,10.3707,374800.0
2010-05-04 11:00:00,11.91,11.94,11.8,11.8,716300.0,10.362,10.3881,10.2663,10.2663,716300.0
2010-05-04 11:10:00,11.8,11.89,11.8,11.83,596400.0,10.2663,10.3446,10.2663,10.2924,596400.0
2010-05-04 11:20:00,11.83,11.9,11.8,11.84,549400.0,10.2924,10.3533,10.2663,10.3011,549400.0
2010-05-04 11:30:00,11.84,11.93,11.8,11.93,525800.0,10.3011,10.3794,10.2663,10.3794,525800.0
2010-05-04 11:40:00,11.93,11.99,11.8,11.81,525300.0,10.3794,10.4316,10.2663,10.275,525300.0
2010-05-04 11:50:00,11.81,11.86,11.8,11.84,627400.0,10.275,10.3185,10.2663,10.3011,627400.0
2010-05-04 12:00:00,11.84,11.88,11.81,11.83,290300.0,10.3011,10.3359,10.275,10.2924,290300.0
2010-05-04 12:10:00,11.82,11.84,11.76,11.8,346800.0,10.2837,10.3011,10.2315,10.2663,346800.0
2010-05-04 12:20:00,11.81,11.81,11.6,11.64,713100.0,10.275,10.275,10.0923,10.1271,713100.0
2010-05-04 12:30:00,11.64,11.71,11.62,11.69,419800.0,10.1271,10.188,10.1097,10.1706,419800.0
2010-05-04 12:40:00,11.7,11.76,11.68,11.73,193200.0,10.1793,10.2315,10.1619,10.2054,193200.0
2010-05-04 12:50:00,11.73,11.74,11.7,11.71,161200.0,10.2054,10.2141,10.1793,10.188,161200.0
2010-05-04 13:00:00,11.71,11.76,11.7,11.76,229500.0,10.188,10.2315,10.1793,10.2315,229500.0
2010-05-04 13:10:00,11.76,11.76,11.73,11.75,152600.0,10.2315,10.2315,10.2054,10.2228,152600.0
2010-05-04 13:20:00,11.76,11.8,11.73,11.79,272400.0,10.2315,10.2663,10.2054,10.2576,272400.0
2010-05-04 13:30:00,11.8,11.82,11.71,11.82,273300.0,10.2663,10.2837,10.188,10.2837,273300.0
2010-05-04 13:40:00,11.82,11.88,11.81,11.86,300500.0,10.2837,10.3359,10.275,10.3185,300500.0
2010-05-04 13:50:00,11.86,11.86,11.77,11.79,316600.0,10.3185,10.3185,10.2402,10.2576,316600.0
2010-05-04 14:00:00,11.78,11.79,11.7,11.74,302000.0,10.2489,10.2576,10.1793,10.2141,302000.0
2010-05-04 14:10:00,11.73,11.74,11.65,11.66,195600.0,10.2054,10.2141,10.1358,10.1445,195600.0
2010-05-04 14:20:00,11.65,11.69,11.65,11.65,301000.0,10.1358,10.1706,10.1358,10.1358,301000.0
2010-05-04 14:30:00,11.66,11.7,11.63,11.64,320000.0,10.1445,10.1793,10.1184,10.1271,320000.0
2010-05-04 14:40:00,11.63,11.65,11.54,11.55,429700.0,10.1184,10.1358,10.0401,10.0488,429700.0
2010-05-04 14:50:00,11.55,11.64,11.55,11.57,464600.0,10.0488,10.1271,10.0488,10.0662,464600.0
2010-05-04 15:00:00,11.57,11.62,11.49,11.62,605900.0,10.0662,10.1097,9.9966,10.1097,605900.0
2010-05-04 15:10:00,11.61,11.71,11.6,11.7,375100.0,10.101,10.188,10.0923,10.1793,375100.0
2010-05-04 15:20:00,11.7,11.81,11.68,11.78,547300.0,10.1793,10.275,10.1619,10.2489,547300.0
2010-05-04 15:30:00,11.78,11.82,11.71,11.75,601000.0,10.2489,10.2837,10.188,10.2228,601000.0
2010-05-04 15:40:00,11.75,11.76,11.68,11.7,541300.0,10.2228,10.2315,10.1619,10.1793,541300.0
2010-05-04 15:50:00,11.69,11.77,11.69,11.77,1141700.0,10.1706,10.2402,10.1706,10.2402,1141700.0
2010-05-05 09:30:00,11.51,11.54,11.3,11.4,872300.0,10.014,10.0401,9.8313,9.9183,872300.0
2010-05-05 09:40:00,11.4,11.69,11.37,11.55,748500.0,9.9183,10.1706,9.8922,10.0488,748500.0
2010-05-05 09:50:00,11.55,11.77,11.5,11.77,1012100.0,10.0488,10.2402,10.0053,10.2402,1012100.0
2010-05-05 10:00:00,11.76,11.98,11.75,11.97,1036800.0,10.2315,10.4229,10.2228,10.4142,1036800.0
2010-05-05 10:10:00,11.97,12.28,11.95,12.28,1626500.0,10.4142,10.6839,10.3968,10.6839,1626500.0
2010-05-05 10:20:00,12.27,12.34,12.15,12.17,1210800.0,10.6752,10.7361,10.5708,10.5882,1210800.0
2010-05-05 10:30:00,12.17,12.24,12.03,12.18,668600.0,10.5882,10.6491,10.4664,10.5969,668600.0
2010-05-05 10:40:00,12.18,12.3,12.14,12.28,1135400.0,10.5969,10.7013,10.5621,10.6839,1135400.0
2010-05-05 10:50:00,12.28,12.29,12.16,12.29,488400.0,10.6839,10.6926,10.5795,10.6926,488400.0
2010-05-05 11:00:00,12.29,12.42,12.24,12.28,829600.0,10.6926,10.8057,10.6491,10.6839,829600.0
2010-05-05 11:10:00,12.28,12.31,12.25,12.3,197200.0,10.6839,10.71,10.6578,10.7013,197200.0
2010-05-05 11:20:00,12.3,12.3,12.24,12.26,205800.0,10.7013,10.7013,10.6491,10.6665,205800.0
2010-05-05 11:30:00,12.25,12.29,12.22,12.24,144500.0,10.6578,10.6926,10.6317,10.6491,144500.0
2010-05-05 11:40:00,12.25,12.3,12.24,12.3,174600.0,10.6578,10.7013,10.6491,10.7013,174600.0
2010-05-05 11:50:00,12.3,12.32,12.23,12.25,397000.0,10.7013,10.7187,10.6404,10.6578,397000.0
2010-05-05 12:00:00,12.25,12.31,12.2,12.27,212000.0,10.6578,10.71,10.6143,10.6752,212000.0
2010-05-05 12:10:00,12.26,12.28,12.19,12.23,169900.0,10.6665,10.6839,10.6056,10.6404,169900.0
2010-05-05 12:20:00,12.23,12.24,12.18,12.19,220700.0,10.6404,10.6491,10.5969,10.6056,220700.0
2010-05-05 12:30:00,12.2,12.22,12.18,12.2,180600.0,10.6143,10.6317,10.5969,10.6143,180600.0
2010-05-05 12:40:00,12.19,12.25,12.18,12.22,398900.0,10.6056,10.6578,10.5969,10.6317,398900.0
2010-05-05 12:50:00,12.22,12.23,12.19,12.2,437700.0,10.6317,10.6404,10.6056,10.6143,437700.0
2010-05-05 13:00:00,12.2,12.25,12.19,12.24,223300.0,10.6143,10.6578,10.6056,10.6491,223300.0
2010-05-05 13:10:00,12.24,12.25,12.19,12.19,217500.0,10.6491,10.6578,10.6056,10.6056,217500.0
2010-05-05 13:20:00,12.2,12.24,12.19,12.22,124900.0,10.6143,10.6491,10.6056,10.6317,124900.0
2010-05-05 13:30:00,12.22,12.23,12.19,12.23,124800.0,10.6317,10.6404,10.6056,10.6404,124800.0
2010-05-05 13:40:00,12.23,12.28,12.21,12.27,290600.0,10.6404,10.6839,10.623,10.6752,290600.0
2010-05-05 13:50:00,12.26,12.38,12.24,12.3,977100.0,10.6665,10.7709,10.6491,10.7013,977100.0
2010-05-05 14:00:00,12.31,12.4,12.3,12.38,466900.0,10.71,10.7883,10.7013,10.7709,466900.0
2010-05-05 14:10:00,12.38,12.38,12.31,12.31,431400.0,10.7709,10.7709,10.71,10.71,431400.0
2010-05-05 14:20:00,12.31,12.34,12.19,12.22,514900.0,10.71,10.7361,10.6056,10.6317,514900.0
2010-05-05 14:30:00,12.22,12.23,12.09,12.11,585700.0,10.6317,10.6404,10.5186,10.536,585700.0
2010-05-05 14:40:00,12.11,12.15,12.04,12.06,517500.0,10.536,10.5708,10.4751,10.4925,517500.0
2010-05-05 14:50:00,12.05,12.14,12.05,12.14,612900.0,10.4838,10.5621,10.4838,10.5621,612900.0
2010-05-05 15:00:00,12.14,12.17,12.03,12.17,968600.0,10.5621,10.5882,10.4664,10.5882,968600.0
2010-05-05 15:10:00,12.17,12.21,12.14,12.21,474200.0,10.5882,10.623,10.5621,10.623,474200.0
2010-05-05 15:20:00,12.21,12.3,12.2,12.27,486800.0,10.623,10.7013,10.6143,10.6752,486800.0
2010-05-05 15:30:00,12.27,12.31,12.25,12.3,970800.0,10.6752,10.71,10.6578,10.7013,970800.0
2010-05-05 15:40:00,12.3,12.38,12.25,12.37,1175600.0,10.7013,10.7709,10.6578,10.7622,1175600.0
2010-05-05 15:50:00,12.38,12.38,12.29,12.3,2014400.0,10.7709,10.7709,10.6926,10.7013,2014400.0
2010-05-06 09:30:00,12.15,12.49,12.03,12.48,812700.0,10.5708,10.8666,10.4664,10.8579,812700.0
2010-05-06 09:40:00,12.47,12.53,12.29,12.34,586700.0,10.8492,10.9014,10.6926,10.7361,586700.0
2010-05-06 09:50:00,12.34,12.45,12.2,12.43,666400.0,10.7361,10.8318,10.6143,10.8144,666400.0
2010-05-06 10:00:00,12.43,12.5,12.35,12.36,670300.0,10.8144,10.8753,10.7448,10.7535,670300.0
2010-05-06 10:10:00,12.36,12.47,12.36,12.47,676700.0,10.7535,10.8492,10.7535,10.8492,676700.0
2010-05-06 10:20:00,12.46,12.49,12.39,12.45,820400.0,10.8405,10.8666,10.7796,10.8318,820400.0
2010-05-06 10:30:00,12.46,12.48,12.41,12.43,633600.0,10.8405,10.8579,10.797,10.8144,633600.0
2010-05-06 10:40:00,12.43,12.49,12.3,12.3,917900.0,10.8144,10.8666,10.7013,10.7013,917900.0
2010-05-06 10:50:00,12.31,12.31,12.17,12.28,607700.0,10.71,10.71,10.5882,10.6839,607700.0
2010-05-06 11:00:00,12.27,12.32,12.14,12.15,561400.0,10.6752,10.7187,10.5621,10.5708,561400.0
2010-05-06 11:10:00,12.14,12.16,11.94,12.01,504100.0,10.5621,10.5795,10.3881,10.449,504100.0
2010-05-06 11:20:00,12.0,12.2,12.0,12.14,464300.0,10.4403,10.6143,10.4403,10.5621,464300.0
2010-05-06 11:30:00,12.14,12.14,11.96,12.06,288500.0,10.5621,10.5621,10.4055,10.4925,288500.0
2010-05-06 11:40:00,12.06,12.13,11.99,12.01,718200.0,10.4925,10.5534,10.4316,10.449,718200.0
2010-05-06 11:50:00,12.01,12.12,11.96,12.03,294800.0,10.449,10.5447,10.4055,10.4664,294800.0
2010-05-06 12:00:00,12.02,12.09,12.01,12.06,394700.0,10.4577,10.5186,10.449,10.4925,394700.0
2010-05-06 12:10:00,12.06,12.22,12.05,12.19,351100.0,10.4925,10.6317,10.4838,10.6056,351100.0
2010-05-06 12:20:00,12.18,12.23,12.13,12.16,274600.0,10.5969,10.6404,10.5534,10.5795,274600.0
2010-05-06 12:30:00,12.15,12.17,11.99,11.99,383000.0,10.5708,10.5882,10.4316,10.4316,383000.0
2010-05-06 12:40:00,12.0,12.03,11.91,11.93,296700.0,10.4403,10.4664,10.362,10.3794,296700.0
2010-05-06 12:50:00,11.92,11.98,11.87,11.88,322100.0,10.3707,10.4229,10.3272,10.3359,322100.0
2010-05-06 13:00:00,11.88,11.99,11.86,11.98,224500.0,10.3359,10.4316,10.3185,10.4229,224500.0
2010-05-06 13:10:00,11.98,11.99,11.79,11.8,208900.0,10.4229,10.4316,10.2576,10.2663,208900.0
2010-05-06 13:20:00,11.79,11.8,11.7,11.79,504600.0,10.2576,10.2663,10.1793,10.2576,504600.0
2010-05-06 13:30:00,11.79,11.79,11.73,11.76,310200.0,10.2576,10.2576,10.2054,10.2315,310200.0
2010-05-06 13:40:00,11.76,11.79,11.71,11.76,186500.0,10.2315,10.2576,10.188,10.2315,186500.0
2010-05-06 13:50:00,11.76,11.77,11.68,11.69,601200.0,10.2315,10.2402,10.1619,10.1706,601200.0
2010-05-06 14:00:00,11.7,11.7,11.53,11.54,310800.0,10.1793,10.1793,10.0314,10.0401,310800.0
2010-05-06 14:10:00,11.53,11.56,11.37,11.39,980700.0,10.0314,10.0575,9.8922,9.9096,980700.0
2010-05-06 14:20:00,11.4,11.47,11.23,11.38,836300.0,9.9183,9.9792,9.7704,9.9009,836300.0
2010-05-06 14:30:00,11.37,11.39,11.24,11.26,471300.0,9.8922,9.9096,9.7791,9.7965,471300.0
2010-05-06 14:40:00,11.24,11.25,10.9,11.02,836000.0,9.7791,9.7878,9.4833,9.5877,836000.0
2010-05-06 14:50:00,11.03,11.83,10.98,11.6,446600.0,9.5964,10.2924,9.5529,10.0923,446600.0
2010-05-06 15:00:00,11.61,12.02,11.57,11.97,595000.0,10.101,10.4577,10.0662,10.4142,595000.0
2010-05-06 15:10:00,11.99,12.02,11.6,11.61,432500.0,10.4316,10.4577,10.0923,10.101,432500.0
2010-05-06 15:20:00,11.6,11.75,11.48,11.53,571900.0,10.0923,10.2228,9.9879,10.0314,571900.0
2010-05-06 15:30:00,11.53,11.69,11.5,11.59,494300.0,10.0314,10.1706,10.0053,10.0836,494300.0
2010-05-06 15:40:00,11.59,11.76,11.53,11.73,784900.0,10.0836,10.2315,10.0314,10.2054,784900.0
2010-05-06 15:50:00,11.73,11.75,11.65,11.69,944200.0,10.2054,10.2228,10.1358,10.1706,944200.0
2010-05-07 09:30:00,11.73,12.0,11.45,11.96,644700.0,10.2054,10.4403,9.9618,10.4055,644700.0
2010-05-07 09:40:00,11.95,12.23,11.8,12.1,535000.0,10.3968,10.6404,10.2663,10.5273,535000.0
2010-05-07 09:50:00,12.1,12.31,11.85,11.86,1321800.0,10.5273,10.71,10.3098,10.3185,1321800.0
2010-05-07 10:00:00,11.85,11.92,11.63,11.75,1497100.0,10.3098,10.3707,10.1184,10.2228,1497100.0
2010-05-07 10:10:00,11.75,11.95,11.55,11.78,1016500.0,10.2228,10.3968,10.0488,10.2489,1016500.0
2010-05-07 10:20:00,11.78,11.78,11.4,11.47,1021800.0,10.2489,10.2489,9.9183,9.9792,1021800.0
2010-05-07 10:30:00,11.48,11.83,11.44,11.77,1105300.0,9.9879,10.2924,9.9531,10.2402,1105300.0
2010-05-07 10:40:00,11.77,11.81,11.62,11.74,637600.0,10.2402,10.275,10.1097,10.2141,637600.0
2010-05-07 10:50:00,11.74,11.96,11.74,11.83,557500.0,10.2141,10.4055,10.2141,10.2924,557500.0
2010-05-07 11:00:00,11.84,12.05,11.8,12.04,649400.0,10.3011,10.4838,10.2663,10.4751,649400.0
2010-05-07 11:10:00,12.04,12.21,12.01,12.03,607100.0,10.4751,10.623,10.449,10.4664,607100.0
2010-05-07 11:20:00,12.02,12.04,11.87,11.87,311600.0,10.4577,10.4751,10.3272,10.3272,311600.0
2010-05-07 11:30:00,11.87,12.02,11.77,11.91,607300.0,10.3272,10.4577,10.2402,10.362,607300.0
2010-05-07 11:40:00,11.92,12.1,11.88,12.06,324000.0,10.3707,10.5273,10.3359,10.4925,324000.0
2010-05-07 11:50:00,12.05,12.17,11.99,12.1,588900.0,10.4838,10.5882,10.4316,10.5273,588900.0
2010-05-07 12:00:00,12.1,12.22,12.04,12.17,450100.0,10.5273,10.6317,10.4751,10.5882,450100.0
2010-05-07 12:10:00,12.17,12.25,12.16,12.22,580600.0,10.5882,10.6578,10.5795,10.6317,580600.0
2010-05-07 12:20:00,12.23,12.29,12.19,12.21,491400.0,10.6404,10.6926,10.6056,10.623,491400.0
2010-05-07 12:30:00,12.22,12.23,12.13,12.13,415800.0,10.6317,10.6404,10.5534,10.5534,415800.0
2010-05-07 12:40:00,12.13,12.19,12.06,12.12,308200.0,10.5534,10.6056,10.4925,10.5447,308200.0
2010-05-07 12:50:00,12.11,12.18,12.03,12.03,283000.0,10.536,10.5969,10.4664,10.4664,283000.0
2010-05-07 13:00:00,12.04,12.18,12.03,12.04,417400.0,10.4751,10.5969,10.4664,10.4751,417400.0
2010-05-07 13:10:00,12.04,12.15,12.03,12.05,563900.0,10.4751,10.5708,10.4664,10.4838,563900.0
2010-05-07 13:20:00,12.05,12.09,12.0,12.0,438700.0,10.4838,10.5186,10.4403,10.4403,438700.0
2010-05-07 13:30:00,12.0,12.11,11.98,12.04,253500.0,10.4403,10.536,10.4229,10.4751,253500.0
2010-05-07 13:40:00,12.04,12.12,12.03,12.12,507700.0,10.4751,10.5447,10.4664,10.5447,507700.0
2010-05-07 13:50:00,12.11,12.12,12.05,12.07,282800.0,10.536,10.5447,10.4838,10.5012,282800.0
2010-05-07 14:00:00,12.08,12.11,11.97,11.98,367100.0,10.5099,10.536,10.4142,10.4229,367100.0
2010-05-07 14:10:00,11.97,11.98,11.9,11.98,341100.0,10.4142,10.4229,10.3533,10.4229,341100.0
2010-05-07 14:20:00,11.98,11.98,11.79,11.8,439500.0,10.4229,10.4229,10.2576,10.2663,439500.0
2010-05-07 14:30:00,11.8,11.87,11.75,11.86,329300.0,10.2663,10.3272,10.2228,10.3185,329300.0
2010-05-07 14:40:00,11.86,11.95,11.81,11.82,345900.0,10.3185,10.3968,10.275,10.2837,345900.0
2010-05-07 14:50:00,11.82,11.85,11.77,11.85,235700.0,10.2837,10.3098,10.2402,10.3098,235700.0
2010-05-07 15:00:00,11.84,11.85,11.73,11.73,354300.0,10.3011,10.3098,10.2054,10.2054,354300.0
2010-05-07 15:10:00,11.73,11.86,11.7,11.86,363000.0,10.2054,10.3185,10.1793,10.3185,363000.0
2010-05-07 15:20:00,11.85,11.9,11.81,11.82,398900.0,10.3098,10.3533,10.275,10.2837,398900.0
2010-05-07 15:30:00,11.82,11.82,11.63,11.67,689800.0,10.2837,10.2837,10.1184,10.1532,689800.0
2010-05-07 15:40:00,11.67,11.77,11.66,11.68,878500.0,10.1532,10.2402,10.1445,10.1619,878500.0
2010-05-07 15:50:00,11.67,11.72,11.67,11.71,924600.0,10.1532,10.1967,10.1532,10.188,924600.0
2010-05-10 09:30:00,12.44,12.44,12.2,12.38,519700.0,10.8231,10.8231,10.6143,10.7709,519700.0
2010-05-10 09:40:00,12.38,12.4,12.28,12.32,445300.0,10.7709,10.7883,10.6839,10.7187,445300.0
2010-05-10 09:50:00,12.32,12.36,12.24,12.28,558100.0,10.7187,10.7535,10.6491,10.6839,558100.0
2010-05-10 10:00:00,12.28,12.29,12.1,12.2,560500.0,10.6839,10.6926,10.5273,10.6143,560500.0
2010-05-10 10:10:00,12.21,12.27,12.17,12.21,325800.0,10.623,10.6752,10.5882,10.623,325800.0
2010-05-10 10:20:00,12.21,12.25,12.13,12.15,258400.0,10.623,10.6578,10.5534,10.5708,258400.0
2010-05-10 10:30:00,12.14,12.32,12.13,12.3,219700.0,10.5621,10.7187,10.5534,10.7013,219700.0
2010-05-10 10:40:00,12.31,12.33,12.2,12.25,195300.0,10.71,10.7274,10.6143,10.6578,195300.0
2010-05-10 10:50:00,12.25,12.34,12.24,12.3,234200.0,10.6578,10.7361,10.6491,10.7013,234200.0
2010-05-10 11:00:00,12.3,12.37,12.29,12.33,322200.0,10.7013,10.7622,10.6926,10.7274,322200.0
2010-05-10 11:10:00,12.33,12.38,12.27,12.28,128900.0,10.7274,10.7709,10.6752,10.6839,128900.0
2010-05-10 11:20:00,12.29,12.34,12.27,12.34,124700.0,10.6926,10.7361,10.6752,10.7361,124700.0
2010-05-10 11:30:00,12.33,12.35,12.28,12.33,82300.0,10.7274,10.7448,10.6839,10.7274,82300.0
2010-05-10 11:40:00,12.33,12.35,12.27,12.28,174900.0,10.7274,10.7448,10.6752,10.6839,174900.0
2010-05-10 11:50:00,12.29,12.3,12.27,12.28,327200.0,10.6926,10.7013,10.6752,10.6839,327200.0
2010-05-10 12:00:00,12.28,12.3,12.27,12.28,205900.0,10.6839,10.7013,10.6752,10.6839,205900.0
2010-05-10 12:10:00,12.29,12.3,12.27,12.28,161000.0,10.6926,10.7013,10.6752,10.6839,161000.0
2010-05-10 12:20:00,12.28,12.3,12.28,12.28,78100.0,10.6839,10.7013,10.6839,10.6839,78100.0
2010-05-10 12:30:00,12.29,12.3,12.27,12.29,107900.0,10.6926,10.7013,10.6752,10.6926,107900.0
2010-05-10 12:40:00,12.29,12.3,12.28,12.29,103900.0,10.6926,10.7013,10.6839,10.6926,103900.0
2010-05-10 12:50:00,12.28,12.3,12.27,12.28,74700.0,10.6839,10.7013,10.6752,10.6839,74700.0
2010-05-10 13:00:00,12.28,12.29,12.18,12.21,199900.0,10.6839,10.6926,10.5969,10.623,199900.0
2010-05-10 13:10:00,12.21,12.24,12.16,12.23,165700.0,10.623,10.6491,10.5795,10.6404,165700.0
2010-05-10 13:20:00,12.23,12.24,12.2,12.24,120800.0,10.6404,10.6491,10.6143,10.6491,120800.0
2010-05-10 13:30:00,12.24,12.29,12.22,12.28,166600.0,10.6491,10.6926,10.6317,10.6839,166600.0
2010-05-10 13:40:00,12.27,12.3,12.24,12.28,336200.0,10.6752,10.7013,10.6491,10.6839,336200.0
2010-05-10 13:50:00,12.29,12.3,12.27,12.28,131100.0,10.6926,10.7013,10.6752,10.6839,131100.0
2010-05-10 14:00:00,12.28,12.3,12.27,12.3,132100.0,10.6839,10.7013,10.6752,10.7013,132100.0
2010-05-10 14:10:00,12.3,12.3,12.28,12.28,148600.0,10.7013,10.7013,10.6839,10.6839,148600.0
2010-05-10 14:20:00,12.28,12.31,12.28,12.29,203100.0,10.6839,10.71,10.6839,10.6926,203100.0
2010-05-10 14:30:00,12.28,12.3,12.28,12.29,107900.0,10.6839,10.7013,10.6839,10.6926,107900.0
2010-05-10 14:40:00,12.28,12.32,12.27,12.3,160200.0,10.6839,10.7187,10.6752,10.7013,160200.0
2010-05-10 14:50:00,12.3,12.32,12.27,12.27,156700.0,10.7013,10.7187,10.6752,10.6752,156700.0
2010-05-10 15:00:00,12.28,12.29,12.25,12.27,353400.0,10.6839,10.6926,10.6578,10.6752,353400.0
2010-05-10 15:10:00,12.27,12.28,12.24,12.26,239800.0,10.6752,10.6839,10.6491,10.6665,239800.0
2010-05-10 15:20:00,12.26,12.29,12.25,12.27,146900.0,10.6665,10.6926,10.6578,10.6752,146900.0
2010-05-10 15:30:00,12.27,12.29,12.26,12.28,213800.0,10.6752,10.6926,10.6665,10.6839,213800.0
2010-05-10 15:40:00,12.27,12.29,12.26,12.28,433400.0,10.6752,10.6926,10.6665,10.6839,433400.0
2010-05-10 15:50:00,12.27,12.35,12.27,12.28,1113800.0,10.6752,10.7448,10.6752,10.6839,1113800.0
2010-05-11 09:30:00,12.16,12.23,12.03,12.15,294700.0,10.5795,10.6404,10.4664,10.5708,294700.0
2010-05-11 09:40:00,12.15,12.22,12.08,12.14,183300.0,10.5708,10.6317,10.5099,10.5621,183300.0
2010-05-11 09:50:00,12.14,12.2,12.09,12.09,152200.0,10.5621,10.6143,10.5186,10.5186,152200.0
2010-05-11 10:00:00,12.1,12.12,12.0,12.03,256000.0,10.5273,10.5447,10.4403,10.4664,256000.0
2010-05-11 10:10:00,12.03,12.07,11.98,11.98,213700.0,10.4664,10.5012,10.4229,10.4229,213700.0
2010-05-11 10:20:00,11.98,12.02,11.96,12.02,209900.0,10.4229,10.4577,10.4055,10.4577,209900.0
2010-05-11 10:30:00,12.01,12.02,11.97,11.97,150800.0,10.449,10.4577,10.4142,10.4142,150800.0
2010-05-11 10:40:00,11.98,12.02,11.92,12.02,277300.0,10.4229,10.4577,10.3707,10.4577,277300.0
2010-05-11 10:50:00,12.01,12.02,11.97,11.99,252000.0,10.449,10.4577,10.4142,10.4316,252000.0
2010-05-11 11:00:00,11.99,12.1,11.99,12.1,181700.0,10.4316,10.5273,10.4316,10.5273,181700.0
2010-05-11 11:10:00,12.1,12.12,12.09,12.1,149100.0,10.5273,10.5447,10.5186,10.5273,149100.0
2010-05-11 11:20:00,12.09,12.14,12.08,12.14,183900.0,10.5186,10.5621,10.5099,10.5621,183900.0
2010-05-11 11:30:00,12.13,12.27,12.12,12.22,353400.0,10.5534,10.6752,10.5447,10.6317,353400.0
2010-05-11 11:40:00,12.21,12.25,12.2,12.21,164200.0,10.623,10.6578,10.6143,10.623,164200.0
2010-05-11 11:50:00,12.22,12.23,12.16,12.17,225400.0,10.6317,10.6404,10.5795,10.5882,225400.0
2010-05-11 12:00:00,12.16,12.22,12.15,12.21,225200.0,10.5795,10.6317,10.5708,10.623,225200.0
2010-05-11 12:10:00,12.21,12.22,12.17,12.18,166700.0,10.623,10.6317,10.5882,10.5969,166700.0
2010-05-11 12:20:00,12.17,12.19,12.15,12.19,106600.0,10.5882,10.6056,10.5708,10.6056,106600.0
2010-05-11 12:30:00,12.18,12.19,12.16,12.17,137100.0,10.5969,10.6056,10.5795,10.5882,137100.0
2010-05-11 12:40:00,12.17,12.22,12.17,12.22,204200.0,10.5882,10.6317,10.5882,10.6317,204200.0
2010-05-11 12:50:00,12.22,12.24,12.2,12.23,143400.0,10.6317,10.6491,10.6143,10.6404,143400.0
2010-05-11 13:00:00,12.24,12.28,12.23,12.27,284700.0,10.6491,10.6839,10.6404,10.6752,284700.0
2010-05-11 13:10:00,12.28,12.28,12.26,12.27,181900.0,10.6839,10.6839,10.6665,10.6752,181900.0
2010-05-11 13:20:00,12.27,12.28,12.25,12.28,117600.0,10.6752,10.6839,10.6578,10.6839,117600.0
2010-05-11 13:30:00,12.28,12.28,12.24,12.26,160100.0,10.6839,10.6839,10.6491,10.6665,160100.0
2010-05-11 13:40:00,12.26,12.32,12.24,12.26,356500.0,10.6665,10.7187,10.6491,10.6665,356500.0
2010-05-11 13:50:00,12.26,12.34,12.26,12.3,211600.0,10.6665,10.7361,10.6665,10.7013,211600.0
2010-05-11 14:00:00,12.31,12.32,12.3,12.3,305400.0,10.71,10.7187,10.7013,10.7013,305400.0
2010-05-11 14:10:00,12.3,12.37,12.3,12.37,548700.0,10.7013,10.7622,10.7013,10.7622,548700.0
2010-05-11 14:20:00,12.37,12.43,12.35,12.41,740700.0,10.7622,10.8144,10.7448,10.797,740700.0
2010-05-11 14:30:00,12.41,12.42,12.35,12.4,561200.0,10.797,10.8057,10.7448,10.7883,561200.0
2010-05-11 14:40:00,12.4,12.51,12.39,12.5,815000.0,10.7883,10.884,10.7796,10.8753,815000.0
2010-05-11 14:50:00,12.49,12.51,12.45,12.45,698500.0,10.8666,10.884,10.8318,10.8318,698500.0
2010-05-11 15:00:00,12.45,12.45,12.33,12.36,618800.0,10.8318,10.8318,10.7274,10.7535,618800.0
2010-05-11 15:10:00,12.36,12.4,12.33,12.36,525900.0,10.7535,10.7883,10.7274,10.7535,525900.0
2010-05-11 15:20:00,12.35,12.42,12.33,12.42,452100.0,10.7448,10.8057,10.7274,10.8057,452100.0
2010-05-11 15:30:00,12.42,12.45,12.33,12.45,745600.0,10.8057,10.8318,10.7274,10.8318,745600.0
2010-05-11 15:40:00,12.46,12.49,12.41,12.47,849400.0,10.8405,10.8666,10.797,10.8492,849400.0
2010-05-11 15:50:00,12.47,12.47,12.4,12.41,647500.0,10.8492,10.8492,10.7883,10.797,647500.0
2010-05-12 09:30:00,12.54,12.89,12.5,12.89,1034900.0,10.9101,11.2146,10.8753,11.2146,1034900.0
2010-05-12 09:40:00,12.89,13.17,12.87,13.11,1639400.0,11.2146,11.4582,11.1972,11.406,1639400.0
2010-05-12 09:50:00,13.11,13.29,13.06,13.18,1106900.0,11.406,11.5626,11.3625,11.4669,1106900.0
2010-05-12 10:00:00,13.18,13.2,13.03,13.06,614700.0,11.4669,11.4843,11.3364,11.3625,614700.0
2010-05-12 10:10:00,13.06,13.25,13.06,13.23,803100.0,11.3625,11.5278,11.3625,11.5104,803100.0
2010-05-12 10:20:00,13.23,13.25,13.15,13.23,653300.0,11.5104,11.5278,11.4408,11.5104,653300.0
2010-05-12 10:30:00,13.23,13.23,13.17,13.21,674700.0,11.5104,11.5104,11.4582,11.493,674700.0
2010-05-12 10:40:00,13.21,13.4,13.21,13.4,1120000.0,11.493,11.6583,11.493,11.6583,1120000.0
2010-05-12 10:50:00,13.39,13.4,13.31,13.34,515800.0,11.6496,11.6583,11.58,11.6061,515800.0
2010-05-12 11:00:00,13.33,13.35,13.19,13.19,362500.0,11.5974,11.6148,11.4756,11.4756,362500.0
2010-05-12 11:10:00,13.19,13.21,13.06,13.09,373300.0,11.4756,11.493,11.3625,11.3886,373300.0
2010-05-12 11:20:00,13.1,13.14,13.0,13.08,304000.0,11.3973,11.4321,11.3103,11.3799,304000.0
2010-05-12 11:30:00,13.08,13.21,13.08,13.21,215100.0,11.3799,11.493,11.3799,11.493,215100.0
2010-05-12 11:40:00,13.21,13.28,13.19,13.24,185800.0,11.493,11.5539,11.4756,11.5191,185800.0
2010-05-12 11:50:00,13.24,13.28,13.19,13.28,358500.0,11.5191,11.5539,11.4756,11.5539,358500.0
2010-05-12 12:00:00,13.28,13.29,13.2,13.26,158200.0,11.5539,11.5626,11.4843,11.5365,158200.0
2010-05-12 12:10:00,13.25,13.29,13.09,13.29,343500.0,11.5278,11.5626,11.3886,11.5626,343500.0
2010-05-12 12:20:00,13.29,13.3,13.18,13.25,153500.0,11.5626,11.5713,11.4669,11.5278,153500.0
2010-05-12 12:30:00,13.26,13.37,13.25,13.36,405100.0,11.5365,11.6322,11.5278,11.6235,405100.0
2010-05-12 12:40:00,13.36,13.42,13.34,13.41,715700.0,11.6235,11.6757,11.6061,11.667,715700.0
2010-05-12 12:50:00,13.41,13.44,13.4,13.41,463000.0,11.667,11.6931,11.6583,11.667,463000.0
2010-05-12 13:00:00,13.41,13.41,13.3,13.3,281600.0,11.667,11.667,11.5713,11.5713,281600.0
2010-05-12 13:10:00,13.31,13.38,13.29,13.35,417400.0,11.58,11.6409,11.5626,11.6148,417400.0
2010-05-12 13:20:00,13.36,13.4,13.36,13.39,374200.0,11.6235,11.6583,11.6235,11.6496,374200.0
2010-05-12 13:30:00,13.38,13.45,13.36,13.44,360800.0,11.6409,11.7018,11.6235,11.6931,360800.0
2010-05-12 13:40:00,13.44,13.49,13.43,13.47,379600.0,11.6931,11.7366,11.6844,11.7192,379600.0
2010-05-12 13:50:00,13.48,13.49,13.44,13.45,391900.0,11.7279,11.7366,11.6931,11.7018,391900.0
2010-05-12 14:00:00,13.45,13.52,13.45,13.49,408000.0,11.7018,11.7627,11.7018,11.7366,408000.0
2010-05-12 14:10:00,13.49,13.53,13.47,13.53,237600.0,11.7366,11.7714,11.7192,11.7714,237600.0
2010-05-12 14:20:00,13.53,13.53,13.45,13.46,214400.0,11.7714,11.7714,11.7018,11.7105,214400.0
2010-05-12 14:30:00,13.46,13.48,13.4,13.41,243700.0,11.7105,11.7279,11.6583,11.667,243700.0
2010-05-12 14:40:00,13.41,13.46,13.4,13.44,228600.0,11.667,11.7105,11.6583,11.6931,228600.0
2010-05-12 14:50:00,13.45,13.46,13.4,13.46,336600.0,11.7018,11.7105,11.6583,11.7105,336600.0
2010-05-12 15:00:00,13.45,13.54,13.44,13.54,435500.0,11.7018,11.7801,11.6931,11.7801,435500.0
2010-05-12 15:10:00,13.53,13.62,13.53,13.6,691500.0,11.7714,11.8497,11.7714,11.8323,691500.0
2010-05-12 15:20:00,13.6,13.62,13.52,13.54,283400.0,11.8323,11.8497,11.7627,11.7801,283400.0
2010-05-12 15:30:00,13.53,13.54,13.47,13.48,332500.0,11.7714,11.7801,11.7192,11.7279,332500.0
2010-05-12 15:40:00,13.49,13.55,13.44,13.55,658900.0,11.7366,11.7888,11.6931,11.7888,658900.0
2010-05-12 15:50:00,13.55,13.58,13.48,13.54,1047800.0,11.7888,11.8149,11.7279,11.7801,1047800.0
2010-05-13 09:30:00,13.5,13.82,13.5,13.79,662900.0,11.7453,12.0237,11.7453,11.9976,662900.0
2010-05-13 09:40:00,13.79,13.88,13.64,13.85,551800.0,11.9976,12.076,11.8671,12.0499,551800.0
2010-05-13 09:50:00,13.85,13.88,13.76,13.85,543000.0,12.0499,12.076,11.9715,12.0499,543000.0
2010-05-13 10:00:00,13.84,13.97,13.84,13.94,680000.0,12.0411,12.1543,12.0411,12.1282,680000.0
2010-05-13 10:10:00,13.94,13.95,13.88,13.94,234000.0,12.1282,12.1369,12.076,12.1282,234000.0
2010-05-13 10:20:00,13.94,13.94,13.84,13.88,254500.0,12.1282,12.1282,12.0411,12.076,254500.0
2010-05-13 10:30:00,13.88,13.91,13.8,13.85,526900.0,12.076,12.1021,12.0063,12.0499,526900.0
2010-05-13 10:40:00,13.85,13.89,13.79,13.8,302700.0,12.0499,12.0847,11.9976,12.0063,302700.0
2010-05-13 10:50:00,13.8,13.81,13.68,13.68,358400.0,12.0063,12.015,11.9019,11.9019,358400.0
2010-05-13 11:00:00,13.68,13.73,13.6,13.72,475400.0,11.9019,11.9454,11.8323,11.9367,475400.0
2010-05-13 11:10:00,13.71,13.82,13.71,13.79,330400.0,11.928,12.0237,11.928,11.9976,330400.0
2010-05-13 11:20:00,13.78,13.83,13.78,13.79,115400.0,11.9889,12.0324,11.9889,11.9976,115400.0
2010-05-13 11:30:00,13.79,13.8,13.72,13.76,235900.0,11.9976,12.0063,11.9367,11.9715,235900.0
2010-05-13 11:40:00,13.75,13.81,13.74,13.78,237100.0,11.9628,12.015,11.9541,11.9889,237100.0
2010-05-13 11:50:00,13.78,13.78,13.6,13.62,359400.0,11.9889,11.9889,11.8323,11.8497,359400.0
2010-05-13 12:00:00,13.61,13.67,13.61,13.61,211900.0,11.841,11.8932,11.841,11.841,211900.0
2010-05-13 12:10:00,13.6,13.61,13.45,13.47,219100.0,11.8323,11.841,11.7018,11.7192,219100.0
2010-05-13 12:20:00,13.47,13.57,13.47,13.52,133800.0,11.7192,11.8062,11.7192,11.7627,133800.0
2010-05-13 12:30:00,13.53,13.57,13.53,13.55,214600.0,11.7714,11.8062,11.7714,11.7888,214600.0
2010-05-13 12:40:00,13.55,13.58,13.52,13.53,79000.0,11.7888,11.8149,11.7627,11.7714,79000.0
2010-05-13 12:50:00,13.53,13.54,13.49,13.5,110200.0,11.7714,11.7801,11.7366,11.7453,110200.0
2010-05-13 13:00:00,13.5,13.51,13.41,13.44,138200.0,11.7453,11.754,11.667,11.6931,138200.0
2010-05-13 13:10:00,13.44,13.52,13.43,13.49,137000.0,11.6931,11.7627,11.6844,11.7366,137000.0
2010-05-13 13:20:00,13.49,13.5,13.41,13.41,177200.0,11.7366,11.7453,11.667,11.667,177200.0
2010-05-13 13:30:00,13.41,13.5,13.41,13.44,144400.0,11.667,11.7453,11.667,11.6931,144400.0
2010-05-13 13:40:00,13.45,13.46,13.39,13.41,114700.0,11.7018,11.7105,11.6496,11.667,114700.0
2010-05-13 13:50:00,13.41,13.46,13.4,13.4,135900.0,11.667,11.7105,11.6583,11.6583,135900.0
2010-05-13 14:00:00,13.4,13.44,13.39,13.41,140400.0,11.6583,11.6931,11.6496,11.667,140400.0
2010-05-13 14:10:00,13.41,13.44,13.39,13.43,123800.0,11.667,11.6931,11.6496,11.6844,123800.0
2010-05-13 14:20:00,13.44,13.46,13.42,13.44,133900.0,11.6931,11.7105,11.6757,11.6931,133900.0
2010-05-13 14:30:00,13.44,13.45,13.4,13.42,108500.0,11.6931,11.7018,11.6583,11.6757,108500.0
2010-05-13 14:40:00,13.42,13.42,13.31,13.31,183700.0,11.6757,11.6757,11.58,11.58,183700.0
2010-05-13 14:50:00,13.32,13.34,13.29,13.3,253500.0,11.5887,11.6061,11.5626,11.5713,253500.0
2010-05-13 15:00:00,13.31,13.36,13.27,13.28,218800.0,11.58,11.6235,11.5452,11.5539,218800.0
2010-05-13 15:10:00,13.28,13.29,13.18,13.18,246800.0,11.5539,11.5626,11.4669,11.4669,246800.0
2010-05-13 15:20:00,13.18,13.32,13.18,13.32,320500.0,11.4669,11.5887,11.4669,11.5887,320500.0
2010-05-13 15:30:00,13.31,13.34,13.2,13.22,360900.0,11.58,11.6061,11.4843,11.5017,360900.0
2010-05-13 15:40:00,13.22,13.32,13.18,13.29,432900.0,11.5017,11.5887,11.4669,11.5626,432900.0
2010-05-13 15:50:00,13.3,13.32,13.23,13.25,475100.0,11.5713,11.5887,11.5104,11.5278,475100.0
2010-05-14 09:30:00,13.21,13.29,13.11,13.19,435900.0,11.493,11.5626,11.406,11.4756,435900.0
2010-05-14 09:40:00,13.18,13.23,13.09,13.2,299200.0,11.4669,11.5104,11.3886,11.4843,299200.0
2010-05-14 09:50:00,13.2,13.34,13.2,13.26,527400.0,11.4843,11.6061,11.4843,11.5365,527400.0
2010-05-14 10:00:00,13.26,13.26,13.2,13.25,272400.0,11.5365,11.5365,11.4843,11.5278,272400.0
2010-05-14 10:10:00,13.25,13.33,13.2,13.28,269400.0,11.5278,11.5974,11.4843,11.5539,269400.0
2010-05-14 10:20:00,13.28,13.46,13.27,13.39,289600.0,11.5539,11.7105,11.5452,11.6496,289600.0
2010-05-14 10:30:00,13.4,13.49,13.33,13.45,355500.0,11.6583,11.7366,11.5974,11.7018,355500.0
2010-05-14 10:40:00,13.44,13.53,13.43,13.48,316900.0,11.6931,11.7714,11.6844,11.7279,316900.0
2010-05-14 10:50:00,13.48,13.5,13.43,13.5,299500.0,11.7279,11.7453,11.6844,11.7453,299500.0
2010-05-14 11:00:00,13.49,13.55,13.42,13.46,467900.0,11.7366,11.7888,11.6757,11.7105,467900.0
2010-05-14 11:10:00,13.45,13.45,13.36,13.36,319500.0,11.7018,11.7018,11.6235,11.6235,319500.0
2010-05-14 11:20:00,13.36,13.36,13.19,13.2,827800.0,11.6235,11.6235,11.4756,11.4843,827800.0
2010-05-14 11:30:00,13.2,13.27,13.19,13.23,360700.0,11.4843,11.5452,11.4756,11.5104,360700.0
2010-05-14 11:40:00,13.22,13.23,13.13,13.13,352700.0,11.5017,11.5104,11.4234,11.4234,352700.0
2010-05-14 11:50:00,13.13,13.15,13.03,13.07,450900.0,11.4234,11.4408,11.3364,11.3712,450900.0
2010-05-14 12:00:00,13.06,13.09,13.01,13.06,237200.0,11.3625,11.3886,11.319,11.3625,237200.0
2010-05-14 12:10:00,13.04,13.2,13.02,13.2,267400.0,11.3451,11.4843,11.3277,11.4843,267400.0
2010-05-14 12:20:00,13.2,13.27,13.13,13.22,226400.0,11.4843,11.5452,11.4234,11.5017,226400.0
2010-05-14 12:30:00,13.22,13.24,13.18,13.21,226800.0,11.5017,11.5191,11.4669,11.493,226800.0
2010-05-14 12:40:00,13.21,13.3,13.2,13.29,271900.0,11.493,11.5713,11.4843,11.5626,271900.0
2010-05-14 12:50:00,13.28,13.4,13.27,13.39,622300.0,11.5539,11.6583,11.5452,11.6496,622300.0
2010-05-14 13:00:00,13.38,13.41,13.37,13.4,512800.0,11.6409,11.667,11.6322,11.6583,512800.0
2010-05-14 13:10:00,13.4,13.49,13.4,13.48,768200.0,11.6583,11.7366,11.6583,11.7279,768200.0
2010-05-14 13:20:00,13.47,13.64,13.47,13.63,666800.0,11.7192,11.8671,11.7192,11.8584,666800.0
2010-05-14 13:30:00,13.64,13.78,13.61,13.78,917400.0,11.8671,11.9889,11.841,11.9889,917400.0
2010-05-14 13:40:00,13.77,13.89,13.75,13.78,783200.0,11.9802,12.0847,11.9628,11.9889,783200.0
2010-05-14 13:50:00,13.79,13.88,13.77,13.86,533300.0,11.9976,12.076,11.9802,12.0586,533300.0
2010-05-14 14:00:00,13.85,13.9,13.79,13.79,644400.0,12.0499,12.0934,11.9976,11.9976,644400.0
2010-05-14 14:10:00,13.79,13.85,13.78,13.82,352400.0,11.9976,12.0499,11.9889,12.0237,352400.0
2010-05-14 14:20:00,13.82,13.85,13.77,13.77,218300.0,12.0237,12.0499,11.9802,11.9802,218300.0
2010-05-14 14:30:00,13.78,13.85,13.77,13.83,319000.0,11.9889,12.0499,11.9802,12.0324,319000.0
2010-05-14 14:40:00,13.84,13.85,13.78,13.85,278200.0,12.0411,12.0499,11.9889,12.0499,278200.0
2010-05-14 14:50:00,13.85,13.89,13.79,13.81,415200.0,12.0499,12.0847,11.9976,12.015,415200.0
2010-05-14 15:00:00,13.81,13.81,13.67,13.68,830400.0,12.015,12.015,11.8932,11.9019,830400.0
2010-05-14 15:10:00,13.68,13.7,13.66,13.7,932200.0,11.9019,11.9193,11.8845,11.9193,932200.0
2010-05-14 15:20:00,13.69,13.7,13.56,13.69,938100.0,11.9106,11.9193,11.7975,11.9106,938100.0
2010-05-14 15:30:00,13.69,13.7,13.67,13.69,367400.0,11.9106,11.9193,11.8932,11.9106,367400.0
2010-05-14 15:40:00,13.69,13.76,13.68,13.71,1019200.0,11.9106,11.9715,11.9019,11.928,1019200.0
2010-05-14 15:50:00,13.7,13.76,13.69,13.72,1102500.0,11.9193,11.9715,11.9106,11.9367,1102500.0
2010-05-17 09:30:00,13.76,13.87,13.65,13.7,734900.0,11.9715,12.0673,11.8758,11.9193,734900.0
2010-05-17 09:40:00,13.7,13.75,13.68,13.73,439900.0,11.9193,11.9628,11.9019,11.9454,439900.0
2010-05-17 09:50:00,13.73,13.79,13.6,13.68,593600.0,11.9454,11.9976,11.8323,11.9019,593600.0
2010-05-17 10:00:00,13.68,13.8,13.65,13.72,238100.0,11.9019,12.0063,11.8758,11.9367,238100.0
2010-05-17 10:10:00,13.72,13.85,13.7,13.84,171500.0,11.9367,12.0499,11.9193,12.0411,171500.0
2010-05-17 10:20:00,13.84,14.0,13.82,14.0,592500.0,12.0411,12.1804,12.0237,12.1804,592500.0
2010-05-17 10:30:00,13.99,14.0,13.87,13.88,670000.0,12.1717,12.1804,12.0673,12.076,670000.0
2010-05-17 10:40:00,13.88,13.93,13.8,13.81,282000.0,12.076,12.1195,12.0063,12.015,282000.0
2010-05-17 10:50:00,13.81,13.86,13.81,13.84,139100.0,12.015,12.0586,12.015,12.0411,139100.0
2010-05-17 11:00:00,13.83,13.87,13.76,13.76,160800.0,12.0324,12.0673,11.9715,11.9715,160800.0
2010-05-17 11:10:00,13.76,13.78,13.72,13.73,140000.0,11.9715,11.9889,11.9367,11.9454,140000.0
2010-05-17 11:20:00,13.73,13.75,13.64,13.65,132600.0,11.9454,11.9628,11.8671,11.8758,132600.0
2010-05-17 11:30:00,13.66,13.72,13.65,13.71,166400.0,11.8845,11.9367,11.8758,11.928,166400.0
2010-05-17 11:40:00,13.72,13.73,13.66,13.67,110100.0,11.9367,11.9454,11.8845,11.8932,110100.0
2010-05-17 11:50:00,13.67,13.68,13.65,13.65,119400.0,11.8932,11.9019,11.8758,11.8758,119400.0
2010-05-17 12:00:00,13.65,13.65,13.45,13.46,332100.0,11.8758,11.8758,11.7018,11.7105,332100.0
2010-05-17 12:10:00,13.46,13.52,13.45,13.46,137800.0,11.7105,11.7627,11.7018,11.7105,137800.0
2010-05-17 12:20:00,13.46,13.49,13.36,13.37,243700.0,11.7105,11.7366,11.6235,11.6322,243700.0
2010-05-17 12:30:00,13.36,13.37,13.3,13.31,379200.0,11.6235,11.6322,11.5713,11.58,379200.0
2010-05-17 12:40:00,13.31,13.57,13.3,13.57,420100.0,11.58,11.8062,11.5713,11.8062,420100.0
2010-05-17 12:50:00,13.58,13.58,13.5,13.55,155500.0,11.8149,11.8149,11.7453,11.7888,155500.0
2010-05-17 13:00:00,13.55,13.6,13.53,13.55,102400.0,11.7888,11.8323,11.7714,11.7888,102400.0
2010-05-17 13:10:00,13.56,13.67,13.54,13.67,180100.0,11.7975,11.8932,11.7801,11.8932,180100.0
2010-05-17 13:20:00,13.67,13.69,13.59,13.66,214800.0,11.8932,11.9106,11.8236,11.8845,214800.0
2010-05-17 13:30:00,13.66,13.69,13.6,13.6,144200.0,11.8845,11.9106,11.8323,11.8323,144200.0
2010-05-17 13:40:00,13.61,13.64,13.57,13.61,157000.0,11.841,11.8671,11.8062,11.841,157000.0
2010-05-17 13:50:00,13.61,13.68,13.54,13.67,142300.0,11.841,11.9019,11.7801,11.8932,142300.0
2010-05-17 14:00:00,13.68,13.69,13.6,13.6,146700.0,11.9019,11.9106,11.8323,11.8323,146700.0
2010-05-17 14:10:00,13.6,13.7,13.6,13.7,136800.0,11.8323,11.9193,11.8323,11.9193,136800.0
2010-05-17 14:20:00,13.69,13.73,13.68,13.69,136400.0,11.9106,11.9454,11.9019,11.9106,136400.0
2010-05-17 14:30:00,13.69,13.74,13.67,13.69,182300.0,11.9106,11.9541,11.8932,11.9106,182300.0
2010-05-17 14:40:00,13.7,13.81,13.69,13.78,164700.0,11.9193,12.015,11.9106,11.9889,164700.0
2010-05-17 14:50:00,13.78,13.83,13.74,13.82,171000.0,11.9889,12.0324,11.9541,12.0237,171000.0
2010-05-17 15:00:00,13.81,13.92,13.8,13.81,269700.0,12.015,12.1108,12.0063,12.015,269700.0
2010-05-17 15:10:00,13.81,13.88,13.8,13.81,252700.0,12.015,12.076,12.0063,12.015,252700.0
2010-05-17 15:20:00,13.82,13.86,13.78,13.84,364700.0,12.0237,12.0586,11.9889,12.0411,364700.0
2010-05-17 15:30:00,13.84,13.96,13.82,13.92,450200.0,12.0411,12.1456,12.0237,12.1108,450200.0
2010-05-17 15:40:00,13.93,13.95,13.89,13.9,458000.0,12.1195,12.1369,12.0847,12.0934,458000.0
2010-05-17 15:50:00,13.9,13.94,13.9,13.93,401200.0,12.0934,12.1282,12.0934,12.1195,401200.0
2010-05-18 09:30:00,13.98,14.1,13.79,13.9,472600.0,12.163,12.2674,11.9976,12.0934,472600.0
2010-05-18 09:40:00,13.89,13.94,13.81,13.85,224400.0,12.0847,12.1282,12.015,12.0499,224400.0
2010-05-18 09:50:00,13.84,13.85,13.66,13.68,549900.0,12.0411,12.0499,11.8845,11.9019,549900.0
2010-05-18 10:00:00,13.68,13.72,13.59,13.59,396000.0,11.9019,11.9367,11.8236,11.8236,396000.0
2010-05-18 10:10:00,13.59,13.65,13.55,13.65,312700.0,11.8236,11.8758,11.7888,11.8758,312700.0
2010-05-18 10:20:00,13.65,13.73,13.64,13.64,169100.0,11.8758,11.9454,11.8671,11.8671,169100.0
2010-05-18 10:30:00,13.65,13.68,13.59,13.64,141700.0,11.8758,11.9019,11.8236,11.8671,141700.0
2010-05-18 10:40:00,13.64,13.67,13.55,13.56,165500.0,11.8671,11.8932,11.7888,11.7975,165500.0
2010-05-18 10:50:00,13.56,13.59,13.51,13.59,267000.0,11.7975,11.8236,11.754,11.8236,267000.0
2010-05-18 11:00:00,13.59,13.6,13.54,13.59,264600.0,11.8236,11.8323,11.7801,11.8236,264600.0
2010-05-18 11:10:00,13.59,13.71,13.59,13.7,241500.0,11.8236,11.928,11.8236,11.9193,241500.0
2010-05-18 11:20:00,13.71,13.79,13.69,13.78,131100.0,11.928,11.9976,11.9106,11.9889,131100.0
2010-05-18 11:30:00,13.79,13.8,13.7,13.72,147100.0,11.9976,12.0063,11.9193,11.9367,147100.0
2010-05-18 11:40:00,13.72,13.72,13.62,13.7,308400.0,11.9367,11.9367,11.8497,11.9193,308400.0
2010-05-18 11:50:00,13.69,13.75,13.68,13.74,133400.0,11.9106,11.9628,11.9019,11.9541,133400.0
2010-05-18 12:00:00,13.75,13.76,13.67,13.73,268500.0,11.9628,11.9715,11.8932,11.9454,268500.0
2010-05-18 12:10:00,13.73,13.8,13.71,13.75,137200.0,11.9454,12.0063,11.928,11.9628,137200.0
2010-05-18 12:20:00,13.75,13.84,13.71,13.82,232100.0,11.9628,12.0411,11.928,12.0237,232100.0
2010-05-18 12:30:00,13.82,13.87,13.77,13.81,185800.0,12.0237,12.0673,11.9802,12.015,185800.0
2010-05-18 12:40:00,13.8,13.84,13.78,13.8,74900.0,12.0063,12.0411,11.9889,12.0063,74900.0
2010-05-18 12:50:00,13.8,13.81,13.72,13.73,130200.0,12.0063,12.015,11.9367,11.9454,130200.0
2010-05-18 13:00:00,13.72,13.79,13.7,13.75,165400.0,11.9367,11.9976,11.9193,11.9628,165400.0
2010-05-18 13:10:00,13.75,13.8,13.72,13.75,277900.0,11.9628,12.0063,11.9367,11.9628,277900.0
2010-05-18 13:20:00,13.74,13.82,13.74,13.79,108800.0,11.9541,12.0237,11.9541,11.9976,108800.0
2010-05-18 13:30:00,13.79,13.82,13.74,13.81,142200.0,11.9976,12.0237,11.9541,12.015,142200.0
2010-05-18 13:40:00,13.8,13.84,13.73,13.76,349200.0,12.0063,12.0411,11.9454,11.9715,349200.0
2010-05-18 13:50:00,13.76,13.77,13.68,13.72,134000.0,11.9715,11.9802,11.9019,11.9367,134000.0
2010-05-18 14:00:00,13.72,13.77,13.71,13.74,165100.0,11.9367,11.9802,11.928,11.9541,165100.0
2010-05-18 14:10:00,13.75,13.79,13.72,13.72,104600.0,11.9628,11.9976,11.9367,11.9367,104600.0
2010-05-18 14:20:00,13.73,13.75,13.68,13.7,226300.0,11.9454,11.9628,11.9019,11.9193,226300.0
2010-05-18 14:30:00,13.7,13.71,13.57,13.58,249100.0,11.9193,11.928,11.8062,11.8149,249100.0
2010-05-18 14:40:00,13.59,13.63,13.55,13.61,268800.0,11.8236,11.8584,11.7888,11.841,268800.0
2010-05-18 14:50:00,13.61,13.62,13.57,13.59,370100.0,11.841,11.8497,11.8062,11.8236,370100.0
2010-05-18 15:00:00,13.59,13.61,13.56,13.58,681600.0,11.8236,11.841,11.7975,11.8149,681600.0
2010-05-18 15:10:00,13.58,13.68,13.57,13.59,272600.0,11.8149,11.9019,11.8062,11.8236,272600.0
2010-05-18 15:20:00,13.59,13.61,13.49,13.49,316000.0,11.8236,11.841,11.7366,11.7366,316000.0
2010-05-18 15:30:00,13.49,13.56,13.45,13.55,374500.0,11.7366,11.7975,11.7018,11.7888,374500.0
2010-05-18 15:40:00,13.54,13.69,13.52,13.63,1047100.0,11.7801,11.9106,11.7627,11.8584,1047100.0
2010-05-18 15:50:00,13.63,13.65,13.55,13.58,643500.0,11.8584,11.8758,11.7888,11.8149,643500.0
2010-05-19 09:30:00,13.4,13.57,13.3,13.53,382800.0,11.6583,11.8062,11.5713,11.7714,382800.0
2010-05-19 09:40:00,13.53,13.75,13.53,13.74,371300.0,11.7714,11.9628,11.7714,11.9541,371300.0
2010-05-19 09:50:00,13.75,13.8,13.54,13.62,307700.0,11.9628,12.0063,11.7801,11.8497,307700.0
2010-05-19 10:00:00,13.63,13.63,13.48,13.54,381300.0,11.8584,11.8584,11.7279,11.7801,381300.0
2010-05-19 10:10:00,13.55,13.56,13.32,13.35,526500.0,11.7888,11.7975,11.5887,11.6148,526500.0
2010-05-19 10:20:00,13.35,13.46,13.26,13.43,438200.0,11.6148,11.7105,11.5365,11.6844,438200.0
2010-05-19 10:30:00,13.43,13.49,13.34,13.36,158400.0,11.6844,11.7366,11.6061,11.6235,158400.0
2010-05-19 10:40:00,13.36,13.4,13.28,13.29,260700.0,11.6235,11.6583,11.5539,11.5626,260700.0
2010-05-19 10:50:00,13.29,13.32,13.27,13.28,122000.0,11.5626,11.5887,11.5452,11.5539,122000.0
2010-05-19 11:00:00,13.28,13.3,13.21,13.21,255300.0,11.5539,11.5713,11.493,11.493,255300.0
2010-05-19 11:10:00,13.21,13.28,13.2,13.25,177700.0,11.493,11.5539,11.4843,11.5278,177700.0
2010-05-19 11:20:00,13.25,13.29,13.2,13.29,317900.0,11.5278,11.5626,11.4843,11.5626,317900.0
2010-05-19 11:30:00,13.29,13.36,13.25,13.34,170100.0,11.5626,11.6235,11.5278,11.6061,170100.0
2010-05-19 11:40:00,13.34,13.42,13.32,13.35,124300.0,11.6061,11.6757,11.5887,11.6148,124300.0
2010-05-19 11:50:00,13.34,13.39,13.31,13.38,107000.0,11.6061,11.6496,11.58,11.6409,107000.0
2010-05-19 12:00:00,13.38,13.52,13.38,13.48,236900.0,11.6409,11.7627,11.6409,11.7279,236900.0
2010-05-19 12:10:00,13.47,13.56,13.46,13.49,170600.0,11.7192,11.7975,11.7105,11.7366,170600.0
2010-05-19 12:20:00,13.49,13.66,13.44,13.61,179100.0,11.7366,11.8845,11.6931,11.841,179100.0
2010-05-19 12:30:00,13.6,13.61,13.51,13.56,140800.0,11.8323,11.841,11.754,11.7975,140800.0
2010-05-19 12:40:00,13.55,13.56,13.43,13.43,158200.0,11.7888,11.7975,11.6844,11.6844,158200.0
2010-05-19 12:50:00,13.44,13.55,13.4,13.54,243500.0,11.6931,11.7888,11.6583,11.7801,243500.0
2010-05-19 13:00:00,13.54,13.58,13.47,13.57,125000.0,11.7801,11.8149,11.7192,11.8062,125000.0
2010-05-19 13:10:00,13.58,13.61,13.54,13.6,185600.0,11.8149,11.841,11.7801,11.8323,185600.0
2010-05-19 13:20:00,13.6,13.68,13.6,13.64,158600.0,11.8323,11.9019,11.8323,11.8671,158600.0
2010-05-19 13:30:00,13.64,13.65,13.59,13.61,95600.0,11.8671,11.8758,11.8236,11.841,95600.0
2010-05-19 13:40:00,13.61,13.65,13.59,13.65,168500.0,11.841,11.8758,11.8236,11.8758,168500.0
2010-05-19 13:50:00,13.66,13.75,13.66,13.73,233100.0,11.8845,11.9628,11.8845,11.9454,233100.0
2010-05-19 14:00:00,13.73,13.78,13.71,13.74,179800.0,11.9454,11.9889,11.928,11.9541,179800.0
2010-05-19 14:10:00,13.75,13.85,13.71,13.82,371400.0,11.9628,12.0499,11.928,12.0237,371400.0
2010-05-19 14:20:00,13.82,13.82,13.68,13.77,132000.0,12.0237,12.0237,11.9019,11.9802,132000.0
2010-05-19 14:30:00,13.76,13.77,13.65,13.66,239400.0,11.9715,11.9802,11.8758,11.8845,239400.0
2010-05-19 14:40:00,13.67,13.75,13.65,13.74,201100.0,11.8932,11.9628,11.8758,11.9541,201100.0
2010-05-19 14:50:00,13.75,13.79,13.67,13.7,162400.0,11.9628,11.9976,11.8932,11.9193,162400.0
2010-05-19 15:00:00,13.7,13.73,13.64,13.65,211100.0,11.9193,11.9454,11.8671,11.8758,211100.0
2010-05-19 15:10:00,13.65,13.67,13.59,13.6,125300.0,11.8758,11.8932,11.8236,11.8323,125300.0
2010-05-19 15:20:00,13.6,13.63,13.53,13.6,190700.0,11.8323,11.8584,11.7714,11.8323,190700.0
2010-05-19 15:30:00,13.6,13.61,13.53,13.56,463100.0,11.8323,11.841,11.7714,11.7975,463100.0
2010-05-19 15:40:00,13.57,13.62,13.53,13.62,744100.0,11.8062,11.8497,11.7714,11.8497,744100.0
2010-05-19 15:50:00,13.62,13.67,13.61,13.62,728000.0,11.8497,11.8932,11.841,11.8497,728000.0
2010-05-20 09:30:00,13.23,13.4,12.94,13.25,1016200.0,11.5104,11.6583,11.2581,11.5278,1016200.0
2010-05-20 09:40:00,13.25,13.26,13.15,13.22,395900.0,11.5278,11.5365,11.4408,11.5017,395900.0
2010-05-20 09:50:00,13.22,13.31,13.19,13.28,327700.0,11.5017,11.58,11.4756,11.5539,327700.0
2010-05-20 10:00:00,13.27,13.32,13.21,13.23,354200.0,11.5452,11.5887,11.493,11.5104,354200.0
2010-05-20 10:10:00,13.22,13.34,13.22,13.28,353600.0,11.5017,11.6061,11.5017,11.5539,353600.0
2010-05-20 10:20:00,13.28,13.28,13.01,13.04,895300.0,11.5539,11.5539,11.319,11.3451,895300.0
2010-05-20 10:30:00,13.03,13.1,13.0,13.02,819800.0,11.3364,11.3973,11.3103,11.3277,819800.0
2010-05-20 10:40:00,13.02,13.03,12.98,12.98,620300.0,11.3277,11.3364,11.2929,11.2929,620300.0
2010-05-20 10:50:00,12.98,13.01,12.9,12.99,519500.0,11.2929,11.319,11.2233,11.3016,519500.0
2010-05-20 11:00:00,12.99,13.02,12.95,13.0,556900.0,11.3016,11.3277,11.2668,11.3103,556900.0
2010-05-20 11:10:00,12.99,13.09,12.96,13.08,736300.0,11.3016,11.3886,11.2755,11.3799,736300.0
2010-05-20 11:20:00,13.09,13.15,12.99,13.15,420400.0,11.3886,11.4408,11.3016,11.4408,420400.0
2010-05-20 11:30:00,13.15,13.15,13.06,13.1,313300.0,11.4408,11.4408,11.3625,11.3973,313300.0
2010-05-20 11:40:00,13.1,13.14,13.08,13.1,328800.0,11.3973,11.4321,11.3799,11.3973,328800.0
2010-05-20 11:50:00,13.1,13.12,12.99,13.1,647900.0,11.3973,11.4147,11.3016,11.3973,647900.0
2010-05-20 12:00:00,13.09,13.11,13.05,13.06,393700.0,11.3886,11.406,11.3538,11.3625,393700.0
2010-05-20 12:10:00,13.07,13.11,13.05,13.08,241400.0,11.3712,11.406,11.3538,11.3799,241400.0
2010-05-20 12:20:00,13.08,13.1,13.0,13.0,294100.0,11.3799,11.3973,11.3103,11.3103,294100.0
2010-05-20 12:30:00,13.0,13.01,12.96,13.01,234700.0,11.3103,11.319,11.2755,11.319,234700.0
2010-05-20 12:40:00,13.0,13.02,12.96,12.97,222100.0,11.3103,11.3277,11.2755,11.2842,222100.0
2010-05-20 12:50:00,12.96,12.97,12.89,12.91,330600.0,11.2755,11.2842,11.2146,11.232,330600.0
2010-05-20 13:00:00,12.91,12.95,12.9,12.94,252500.0,11.232,11.2668,11.2233,11.2581,252500.0
2010-05-20 13:10:00,12.94,12.97,12.92,12.96,149100.0,11.2581,11.2842,11.2407,11.2755,149100.0
2010-05-20 13:20:00,12.96,13.05,12.95,12.99,170900.0,11.2755,11.3538,11.2668,11.3016,170900.0
2010-05-20 13:30:00,13.0,13.07,12.99,13.0,234800.0,11.3103,11.3712,11.3016,11.3103,234800.0
2010-05-20 13:40:00,13.0,13.07,12.99,13.03,128600.0,11.3103,11.3712,11.3016,11.3364,128600.0
2010-05-20 13:50:00,13.03,13.07,12.98,13.06,244400.0,11.3364,11.3712,11.2929,11.3625,244400.0
2010-05-20 14:00:00,13.06,13.08,12.97,13.0,302200.0,11.3625,11.3799,11.2842,11.3103,302200.0
2010-05-20 14:10:00,12.99,13.02,12.96,13.0,282800.0,11.3016,11.3277,11.2755,11.3103,282800.0
2010-05-20 14:20:00,13.0,13.04,12.98,13.0,221100.0,11.3103,11.3451,11.2929,11.3103,221100.0
2010-05-20 14:30:00,13.01,13.11,12.98,13.11,340100.0,11.319,11.406,11.2929,11.406,340100.0
2010-05-20 14:40:00,13.12,13.17,13.08,13.13,441700.0,11.4147,11.4582,11.3799,11.4234,441700.0
2010-05-20 14:50:00,13.14,13.19,13.07,13.07,462800.0,11.4321,11.4756,11.3712,11.3712,462800.0
2010-05-20 15:00:00,13.08,13.13,13.04,13.1,549600.0,11.3799,11.4234,11.3451,11.3973,549600.0
2010-05-20 15:10:00,13.09,13.11,13.01,13.07,302500.0,11.3886,11.406,11.319,11.3712,302500.0
2010-05-20 15:20:00,13.08,13.1,13.04,13.07,218200.0,11.3799,11.3973,11.3451,11.3712,218200.0
2010-05-20 15:30:00,13.06,13.1,13.0,13.02,212800.0,11.3625,11.3973,11.3103,11.3277,212800.0
2010-05-20 15:40:00,13.01,13.04,12.92,12.95,460400.0,11.319,11.3451,11.2407,11.2668,460400.0
2010-05-20 15:50:00,12.96,12.96,12.89,12.9,612800.0,11.2755,11.2755,11.2146,11.2233,612800.0
2010-05-21 09:30:00,12.81,13.0,12.65,13.0,680500.0,11.145,11.3103,11.0058,11.3103,680500.0
2010-05-21 09:40:00,13.0,13.23,12.98,13.2,815600.0,11.3103,11.5104,11.2929,11.4843,815600.0
2010-05-21 09:50:00,13.21,13.35,13.15,13.27,519500.0,11.493,11.6148,11.4408,11.5452,519500.0
2010-05-21 10:00:00,13.27,13.39,13.25,13.27,498300.0,11.5452,11.6496,11.5278,11.5452,498300.0
2010-05-21 10:10:00,13.28,13.28,13.09,13.14,368400.0,11.5539,11.5539,11.3886,11.4321,368400.0
2010-05-21 10:20:00,13.14,13.2,13.06,13.15,225200.0,11.4321,11.4843,11.3625,11.4408,225200.0
2010-05-21 10:30:00,13.14,13.25,13.08,13.2,193900.0,11.4321,11.5278,11.3799,11.4843,193900.0
2010-05-21 10:40:00,13.21,13.24,13.11,13.14,151600.0,11.493,11.5191,11.406,11.4321,151600.0
2010-05-21 10:50:00,13.14,13.19,13.07,13.12,156700.0,11.4321,11.4756,11.3712,11.4147,156700.0
2010-05-21 11:00:00,13.12,13.2,13.11,13.16,112000.0,11.4147,11.4843,11.406,11.4495,112000.0
2010-05-21 11:10:00,13.18,13.23,13.13,13.22,146900.0,11.4669,11.5104,11.4234,11.5017,146900.0
2010-05-21 11:20:00,13.22,13.3,13.2,13.22,116500.0,11.5017,11.5713,11.4843,11.5017,116500.0
2010-05-21 11:30:00,13.21,13.32,13.19,13.32,151200.0,11.493,11.5887,11.4756,11.5887,151200.0
2010-05-21 11:40:00,13.32,13.39,13.29,13.39,213700.0,11.5887,11.6496,11.5626,11.6496,213700.0
2010-05-21 11:50:00,13.39,13.39,13.33,13.39,193800.0,11.6496,11.6496,11.5974,11.6496,193800.0
2010-05-21 12:00:00,13.38,13.39,13.31,13.31,150700.0,11.6409,11.6496,11.58,11.58,150700.0
2010-05-21 12:10:00,13.31,13.38,13.25,13.37,118300.0,11.58,11.6409,11.5278,11.6322,118300.0
2010-05-21 12:20:00,13.36,13.5,13.35,13.45,361800.0,11.6235,11.7453,11.6148,11.7018,361800.0
2010-05-21 12:30:00,13.45,13.54,13.45,13.5,444400.0,11.7018,11.7801,11.7018,11.7453,444400.0
2010-05-21 12:40:00,13.51,13.52,13.44,13.44,222400.0,11.754,11.7627,11.6931,11.6931,222400.0
2010-05-21 12:50:00,13.44,13.47,13.34,13.35,206300.0,11.6931,11.7192,11.6061,11.6148,206300.0
2010-05-21 13:00:00,13.34,13.37,13.26,13.34,187300.0,11.6061,11.6322,11.5365,11.6061,187300.0
2010-05-21 13:10:00,13.34,13.39,13.33,13.34,77400.0,11.6061,11.6496,11.5974,11.6061,77400.0
2010-05-21 13:20:00,13.33,13.34,13.25,13.31,83700.0,11.5974,11.6061,11.5278,11.58,83700.0
2010-05-21 13:30:00,13.31,13.41,13.29,13.39,95000.0,11.58,11.667,11.5626,11.6496,95000.0
2010-05-21 13:40:00,13.38,13.45,13.37,13.45,92500.0,11.6409,11.7018,11.6322,11.7018,92500.0
2010-05-21 13:50:00,13.45,13.49,13.43,13.46,144700.0,11.7018,11.7366,11.6844,11.7105,144700.0
2010-05-21 14:00:00,13.46,13.53,13.45,13.53,284300.0,11.7105,11.7714,11.7018,11.7714,284300.0
2010-05-21 14:10:00,13.52,13.53,13.42,13.46,154700.0,11.7627,11.7714,11.6757,11.7105,154700.0
2010-05-21 14:20:00,13.45,13.48,13.44,13.46,260400.0,11.7018,11.7279,11.6931,11.7105,260400.0
2010-05-21 14:30:00,13.46,13.47,13.42,13.42,123800.0,11.7105,11.7192,11.6757,11.6757,123800.0
2010-05-21 14:40:00,13.42,13.46,13.34,13.39,255300.0,11.6757,11.7105,11.6061,11.6496,255300.0
2010-05-21 14:50:00,13.38,13.39,13.3,13.39,261400.0,11.6409,11.6496,11.5713,11.6496,261400.0
2010-05-21 15:00:00,13.39,13.43,13.36,13.37,267600.0,11.6496,11.6844,11.6235,11.6322,267600.0
2010-05-21 15:10:00,13.36,13.36,13.24,13.24,248300.0,11.6235,11.6235,11.5191,11.5191,248300.0
2010-05-21 15:20:00,13.24,13.29,13.22,13.24,255900.0,11.5191,11.5626,11.5017,11.5191,255900.0
2010-05-21 15:30:00,13.24,13.33,13.24,13.26,354700.0,11.5191,11.5974,11.5191,11.5365,354700.0
2010-05-21 15:40:00,13.26,13.34,13.25,13.29,380600.0,11.5365,11.6061,11.5278,11.5626,380600.0
2010-05-21 15:50:00,13.29,13.36,13.29,13.32,1321200.0,11.5626,11.6235,11.5626,11.5887,1321200.0
2010-05-24 09:30:00,13.12,13.86,13.01,13.79,879200.0,11.4147,12.0586,11.319,11.9976,879200.0
2010-05-24 09:40:00,13.79,13.87,13.68,13.75,629300.0,11.9976,12.0673,11.9019,11.9628,629300.0
2010-05-24 09:50:00,13.75,13.77,13.55,13.61,353900.0,11.9628,11.9802,11.7888,11.841,353900.0
2010-05-24 10:00:00,13.63,13.88,13.62,13.88,620800.0,11.8584,12.076,11.8497,12.076,620800.0
2010-05-24 10:10:00,13.87,13.9,13.83,13.87,376400.0,12.0673,12.0934,12.0324,12.0673,376400.0
2010-05-24 10:20:00,13.87,13.88,13.78,13.85,309900.0,12.0673,12.076,11.9889,12.0499,309900.0
2010-05-24 10:30:00,13.85,13.9,13.84,13.88,201800.0,12.0499,12.0934,12.0411,12.076,201800.0
2010-05-24 10:40:00,13.89,13.89,13.75,13.76,268200.0,12.0847,12.0847,11.9628,11.9715,268200.0
2010-05-24 10:50:00,13.76,13.76,13.69,13.73,182300.0,11.9715,11.9715,11.9106,11.9454,182300.0
2010-05-24 11:00:00,13.73,13.73,13.63,13.63,102200.0,11.9454,11.9454,11.8584,11.8584,102200.0
2010-05-24 11:10:00,13.64,13.68,13.59,13.67,174400.0,11.8671,11.9019,11.8236,11.8932,174400.0
2010-05-24 11:20:00,13.66,13.66,13.6,13.62,165100.0,11.8845,11.8845,11.8323,11.8497,165100.0
2010-05-24 11:30:00,13.61,13.77,13.61,13.74,208500.0,11.841,11.9802,11.841,11.9541,208500.0
2010-05-24 11:40:00,13.74,13.78,13.72,13.76,110200.0,11.9541,11.9889,11.9367,11.9715,110200.0
2010-05-24 11:50:00,13.76,13.78,13.73,13.75,105500.0,11.9715,11.9889,11.9454,11.9628,105500.0
2010-05-24 12:00:00,13.75,13.81,13.72,13.78,132000.0,11.9628,12.015,11.9367,11.9889,132000.0
2010-05-24 12:10:00,13.78,13.79,13.68,13.68,94400.0,11.9889,11.9976,11.9019,11.9019,94400.0
2010-05-24 12:20:00,13.69,13.7,13.64,13.68,97600.0,11.9106,11.9193,11.8671,11.9019,97600.0
2010-05-24 12:30:00,13.69,13.7,13.6,13.61,105300.0,11.9106,11.9193,11.8323,11.841,105300.0
2010-05-24 12:40:00,13.6,13.66,13.59,13.65,359800.0,11.8323,11.8845,11.8236,11.8758,359800.0
2010-05-24 12:50:00,13.65,13.74,13.65,13.69,103500.0,11.8758,11.9541,11.8758,11.9106,103500.0
2010-05-24 13:00:00,13.69,13.74,13.68,13.68,142100.0,11.9106,11.9541,11.9019,11.9019,142100.0
2010-05-24 13:10:00,13.68,13.69,13.66,13.67,53900.0,11.9019,11.9106,11.8845,11.8932,53900.0
2010-05-24 13:20:00,13.67,13.68,13.61,13.65,114500.0,11.8932,11.9019,11.841,11.8758,114500.0
2010-05-24 13:30:00,13.65,13.66,13.6,13.6,86600.0,11.8758,11.8845,11.8323,11.8323,86600.0
2010-05-24 13:40:00,13.59,13.61,13.57,13.58,77700.0,11.8236,11.841,11.8062,11.8149,77700.0
2010-05-24 13:50:00,13.57,13.6,13.55,13.58,112600.0,11.8062,11.8323,11.7888,11.8149,112600.0
2010-05-24 14:00:00,13.58,13.62,13.56,13.61,110500.0,11.8149,11.8497,11.7975,11.841,110500.0
2010-05-24 14:10:00,13.62,13.69,13.61,13.64,106000.0,11.8497,11.9106,11.841,11.8671,106000.0
2010-05-24 14:20:00,13.64,13.65,13.6,13.6,51100.0,11.8671,11.8758,11.8323,11.8323,51100.0
2010-05-24 14:30:00,13.6,13.63,13.56,13.57,74600.0,11.8323,11.8584,11.7975,11.8062,74600.0
2010-05-24 14:40:00,13.57,13.59,13.57,13.58,63700.0,11.8062,11.8236,11.8062,11.8149,63700.0
2010-05-24 14:50:00,13.57,13.59,13.57,13.57,167300.0,11.8062,11.8236,11.8062,11.8062,167300.0
2010-05-24 15:00:00,13.57,13.74,13.52,13.56,609800.0,11.8062,11.9541,11.7627,11.7975,609800.0
2010-05-24 15:10:00,13.57,13.59,13.55,13.56,90300.0,11.8062,11.8236,11.7888,11.7975,90300.0
2010-05-24 15:20:00,13.56,13.6,13.55,13.57,70400.0,11.7975,11.8323,11.7888,11.8062,70400.0
2010-05-24 15:30:00,13.56,13.59,13.55,13.56,121900.0,11.7975,11.8236,11.7888,11.7975,121900.0
2010-05-24 15:40:00,13.56,13.6,13.53,13.53,230500.0,11.7975,11.8323,11.7714,11.7714,230500.0
2010-05-24 15:50:00,13.53,13.53,13.45,13.47,741800.0,11.7714,11.7714,11.7018,11.7192,741800.0
2010-05-25 09:30:00,13.0,13.35,13.0,13.15,495700.0,11.3103,11.6148,11.3103,11.4408,495700.0
2010-05-25 09:40:00,13.16,13.22,13.07,13.14,435000.0,11.4495,11.5017,11.3712,11.4321,435000.0
2010-05-25 09:50:00,13.15,13.22,13.02,13.02,265200.0,11.4408,11.5017,11.3277,11.3277,265200.0
2010-05-25 10:00:00,13.03,13.23,13.02,13.07,358300.0,11.3364,11.5104,11.3277,11.3712,358300.0
2010-05-25 10:10:00,13.07,13.23,13.05,13.23,278100.0,11.3712,11.5104,11.3538,11.5104,278100.0
2010-05-25 10:20:00,13.23,13.28,13.19,13.23,278200.0,11.5104,11.5539,11.4756,11.5104,278200.0
2010-05-25 10:30:00,13.23,13.33,13.22,13.29,219200.0,11.5104,11.5974,11.5017,11.5626,219200.0
2010-05-25 10:40:00,13.29,13.35,13.15,13.18,243500.0,11.5626,11.6148,11.4408,11.4669,243500.0
2010-05-25 10:50:00,13.18,13.21,13.11,13.21,254200.0,11.4669,11.493,11.406,11.493,254200.0
2010-05-25 11:00:00,13.21,13.23,13.14,13.15,280300.0,11.493,11.5104,11.4321,11.4408,280300.0
2010-05-25 11:10:00,13.14,13.26,13.11,13.22,235000.0,11.4321,11.5365,11.406,11.5017,235000.0
2010-05-25 11:20:00,13.23,13.24,13.13,13.13,194000.0,11.5104,11.5191,11.4234,11.4234,194000.0
2010-05-25 11:30:00,13.13,13.13,13.08,13.11,160500.0,11.4234,11.4234,11.3799,11.406,160500.0
2010-05-25 11:40:00,13.12,13.15,13.1,13.15,138700.0,11.4147,11.4408,11.3973,11.4408,138700.0
2010-05-25 11:50:00,13.15,13.27,13.12,13.27,146600.0,11.4408,11.5452,11.4147,11.5452,146600.0
2010-05-25 12:00:00,13.26,13.32,13.25,13.29,186000.0,11.5365,11.5887,11.5278,11.5626,186000.0
2010-05-25 12:10:00,13.3,13.39,13.3,13.39,350900.0,11.5713,11.6496,11.5713,11.6496,350900.0
2010-05-25 12:20:00,13.39,13.47,13.37,13.43,252800.0,11.6496,11.7192,11.6322,11.6844,252800.0
2010-05-25 12:30:00,13.42,13.43,13.33,13.39,186800.0,11.6757,11.6844,11.5974,11.6496,186800.0
2010-05-25 12:40:00,13.39,13.43,13.32,13.42,180600.0,11.6496,11.6844,11.5887,11.6757,180600.0
2010-05-25 12:50:00,13.43,13.43,13.36,13.41,238100.0,11.6844,11.6844,11.6235,11.667,238100.0
2010-05-25 13:00:00,13.41,13.44,13.39,13.39,260800.0,11.667,11.6931,11.6496,11.6496,260800.0
2010-05-25 13:10:00,13.39,13.45,13.35,13.44,187700.0,11.6496,11.7018,11.6148,11.6931,187700.0
2010-05-25 13:20:00,13.44,13.45,13.38,13.42,178800.0,11.6931,11.7018,11.6409,11.6757,178800.0
2010-05-25 13:30:00,13.42,13.49,13.4,13.42,183600.0,11.6757,11.7366,11.6583,11.6757,183600.0
2010-05-25 13:40:00,13.42,13.46,13.38,13.41,202900.0,11.6757,11.7105,11.6409,11.667,202900.0
2010-05-25 13:50:00,13.41,13.44,13.37,13.4,96600.0,11.667,11.6931,11.6322,11.6583,96600.0
2010-05-25 14:00:00,13.4,13.4,13.32,13.35,325400.0,11.6583,11.6583,11.5887,11.6148,325400.0
2010-05-25 14:10:00,13.34,13.52,13.34,13.52,426400.0,11.6061,11.7627,11.6061,11.7627,426400.0
2010-05-25 14:20:00,13.52,13.66,13.49,13.59,265100.0,11.7627,11.8845,11.7366,11.8236,265100.0
2010-05-25 14:30:00,13.59,13.65,13.57,13.61,227100.0,11.8236,11.8758,11.8062,11.841,227100.0
2010-05-25 14:40:00,13.61,13.78,13.58,13.78,343400.0,11.841,11.9889,11.8149,11.9889,343400.0
2010-05-25 14:50:00,13.78,13.86,13.73,13.76,387000.0,11.9889,12.0586,11.9454,11.9715,387000.0
2010-05-25 15:00:00,13.76,13.8,13.72,13.76,341600.0,11.9715,12.0063,11.9367,11.9715,341600.0
2010-05-25 15:10:00,13.75,13.76,13.68,13.72,272600.0,11.9628,11.9715,11.9019,11.9367,272600.0
2010-05-25 15:20:00,13.72,13.77,13.71,13.76,345700.0,11.9367,11.9802,11.928,11.9715,345700.0
2010-05-25 15:30:00,13.77,13.82,13.75,13.81,696800.0,11.9802,12.0237,11.9628,12.015,696800.0
2010-05-25 15:40:00,13.81,13.92,13.81,13.86,803100.0,12.015,12.1108,12.015,12.0586,803100.0
2010-05-25 15:50:00,13.86,13.87,13.79,13.85,580600.0,12.0586,12.0673,11.9976,12.0499,580600.0
2010-05-26 09:30:00,13.97,14.22,13.43,14.2,960300.0,12.1543,12.3718,11.6844,12.3544,960300.0
2010-05-26 09:40:00,14.2,14.22,14.08,14.16,366100.0,12.3544,12.3718,12.25,12.3196,366100.0
2010-05-26 09:50:00,14.16,14.26,14.13,14.25,541900.0,12.3196,12.4066,12.2935,12.3979,541900.0
2010-05-26 10:00:00,14.24,14.35,14.22,14.31,548300.0,12.3892,12.4849,12.3718,12.4501,548300.0
2010-05-26 10:10:00,14.31,14.41,14.25,14.41,333400.0,12.4501,12.5371,12.3979,12.5371,333400.0
2010-05-26 10:20:00,14.41,14.45,14.33,14.34,627700.0,12.5371,12.5719,12.4675,12.4762,627700.0
2010-05-26 10:30:00,14.34,14.43,14.32,14.4,466000.0,12.4762,12.5545,12.4588,12.5284,466000.0
2010-05-26 10:40:00,14.4,14.47,14.4,14.43,303100.0,12.5284,12.5893,12.5284,12.5545,303100.0
2010-05-26 10:50:00,14.43,14.48,14.3,14.37,281100.0,12.5545,12.598,12.4414,12.5023,281100.0
2010-05-26 11:00:00,14.36,14.39,14.31,14.38,197700.0,12.4936,12.5197,12.4501,12.511,197700.0
2010-05-26 11:10:00,14.38,14.45,14.37,14.44,161900.0,12.511,12.5719,12.5023,12.5632,161900.0
2010-05-26 11:20:00,14.44,14.45,14.36,14.37,240000.0,12.5632,12.5719,12.4936,12.5023,240000.0
2010-05-26 11:30:00,14.37,14.37,14.23,14.23,702900.0,12.5023,12.5023,12.3805,12.3805,702900.0
2010-05-26 11:40:00,14.24,14.28,13.9,14.1,1119000.0,12.3892,12.424,12.0934,12.2674,1119000.0
2010-05-26 11:50:00,14.1,14.26,14.08,14.24,317400.0,12.2674,12.4066,12.25,12.3892,317400.0
2010-05-26 12:00:00,14.25,14.3,14.22,14.27,460900.0,12.3979,12.4414,12.3718,12.4153,460900.0
2010-05-26 12:10:00,14.27,14.29,14.23,14.25,180100.0,12.4153,12.4327,12.3805,12.3979,180100.0
2010-05-26 12:20:00,14.25,14.3,14.18,14.2,265200.0,12.3979,12.4414,12.337,12.3544,265200.0
2010-05-26 12:30:00,14.2,14.21,14.17,14.19,278700.0,12.3544,12.3631,12.3283,12.3457,278700.0
2010-05-26 12:40:00,14.19,14.26,14.15,14.18,235500.0,12.3457,12.4066,12.3109,12.337,235500.0
2010-05-26 12:50:00,14.18,14.27,14.16,14.27,157000.0,12.337,12.4153,12.3196,12.4153,157000.0
2010-05-26 13:00:00,14.26,14.29,14.23,14.25,311000.0,12.4066,12.4327,12.3805,12.3979,311000.0
2010-05-26 13:10:00,14.24,14.26,14.18,14.22,324400.0,12.3892,12.4066,12.337,12.3718,324400.0
2010-05-26 13:20:00,14.22,14.25,14.17,14.18,249500.0,12.3718,12.3979,12.3283,12.337,249500.0
2010-05-26 13:30:00,14.18,14.21,14.17,14.19,157200.0,12.337,12.3631,12.3283,12.3457,157200.0
2010-05-26 13:40:00,14.2,14.2,14.16,14.17,151900.0,12.3544,12.3544,12.3196,12.3283,151900.0
2010-05-26 13:50:00,14.17,14.21,14.14,14.2,285500.0,12.3283,12.3631,12.3022,12.3544,285500.0
2010-05-26 14:00:00,14.2,14.3,14.2,14.28,387600.0,12.3544,12.4414,12.3544,12.424,387600.0
2010-05-26 14:10:00,14.28,14.31,14.23,14.29,155900.0,12.424,12.4501,12.3805,12.4327,155900.0
2010-05-26 14:20:00,14.3,14.31,14.18,14.18,417800.0,12.4414,12.4501,12.337,12.337,417800.0
2010-05-26 14:30:00,14.18,14.19,14.0,14.05,465900.0,12.337,12.3457,12.1804,12.2239,465900.0
2010-05-26 14:40:00,14.05,14.09,13.97,14.0,273000.0,12.2239,12.2587,12.1543,12.1804,273000.0
2010-05-26 14:50:00,14.0,14.06,13.97,14.05,204400.0,12.1804,12.2326,12.1543,12.2239,204400.0
2010-05-26 15:00:00,14.05,14.11,14.04,14.07,214400.0,12.2239,12.2761,12.2152,12.2413,214400.0
2010-05-26 15:10:00,14.08,14.15,14.05,14.05,180900.0,12.25,12.3109,12.2239,12.2239,180900.0
2010-05-26 15:20:00,14.05,14.06,13.74,13.74,573600.0,12.2239,12.2326,11.9541,11.9541,573600.0
2010-05-26 15:30:00,13.74,13.86,13.7,13.85,577000.0,11.9541,12.0586,11.9193,12.0499,577000.0
2010-05-26 15:40:00,13.86,14.11,13.83,13.92,1037900.0,12.0586,12.2761,12.0324,12.1108,1037900.0
2010-05-26 15:50:00,13.92,13.92,13.83,13.84,633100.0,12.1108,12.1108,12.0324,12.0411,633100.0
2010-05-27 09:30:00,14.09,14.26,14.0,14.05,349400.0,12.2587,12.4066,12.1804,12.2239,349400.0
2010-05-27 09:40:00,14.05,14.09,13.95,14.05,366500.0,12.2239,12.2587,12.1369,12.2239,366500.0
2010-05-27 09:50:00,14.04,14.06,14.01,14.02,157200.0,12.2152,12.2326,12.1891,12.1978,157200.0
2010-05-27 10:00:00,14.02,14.03,13.95,14.0,585100.0,12.1978,12.2065,12.1369,12.1804,585100.0
2010-05-27 10:10:00,14.0,14.03,13.97,14.0,764500.0,12.1804,12.2065,12.1543,12.1804,764500.0
2010-05-27 10:20:00,13.99,14.05,13.97,14.05,282800.0,12.1717,12.2239,12.1543,12.2239,282800.0
2010-05-27 10:30:00,14.05,14.05,14.01,14.01,306200.0,12.2239,12.2239,12.1891,12.1891,306200.0
2010-05-27 10:40:00,14.02,14.05,14.01,14.05,203800.0,12.1978,12.2239,12.1891,12.2239,203800.0
2010-05-27 10:50:00,14.05,14.08,14.01,14.02,327600.0,12.2239,12.25,12.1891,12.1978,327600.0
2010-05-27 11:00:00,14.02,14.02,13.95,13.97,426400.0,12.1978,12.1978,12.1369,12.1543,426400.0
2010-05-27 11:10:00,13.97,13.98,13.9,13.92,260900.0,12.1543,12.163,12.0934,12.1108,260900.0
2010-05-27 11:20:00,13.92,13.92,13.84,13.87,296200.0,12.1108,12.1108,12.0411,12.0673,296200.0
2010-05-27 11:30:00,13.87,13.91,13.86,13.86,301600.0,12.0673,12.1021,12.0586,12.0586,301600.0
2010-05-27 11:40:00,13.85,13.95,13.85,13.93,210800.0,12.0499,12.1369,12.0499,12.1195,210800.0
2010-05-27 11:50:00,13.94,13.95,13.93,13.94,110100.0,12.1282,12.1369,12.1195,12.1282,110100.0
2010-05-27 12:00:00,13.93,14.01,13.92,13.99,219800.0,12.1195,12.1891,12.1108,12.1717,219800.0
2010-05-27 12:10:00,14.0,14.02,13.96,14.0,247700.0,12.1804,12.1978,12.1456,12.1804,247700.0
2010-05-27 12:20:00,13.99,14.01,13.97,13.98,241100.0,12.1717,12.1891,12.1543,12.163,241100.0
2010-05-27 12:30:00,13.98,14.03,13.98,14.01,246000.0,12.163,12.2065,12.163,12.1891,246000.0
2010-05-27 12:40:00,14.02,14.03,13.98,13.99,123500.0,12.1978,12.2065,12.163,12.1717,123500.0
2010-05-27 12:50:00,13.99,14.01,13.94,13.95,147700.0,12.1717,12.1891,12.1282,12.1369,147700.0
2010-05-27 13:00:00,13.95,13.98,13.91,13.96,205400.0,12.1369,12.163,12.1021,12.1456,205400.0
2010-05-27 13:10:00,13.96,14.01,13.96,14.0,141500.0,12.1456,12.1891,12.1456,12.1804,141500.0
2010-05-27 13:20:00,13.99,14.0,13.98,13.99,179700.0,12.1717,12.1804,12.163,12.1717,179700.0
2010-05-27 13:30:00,13.99,14.0,13.98,13.98,337800.0,12.1717,12.1804,12.163,12.163,337800.0
2010-05-27 13:40:00,13.99,13.99,13.88,13.9,342400.0,12.1717,12.1717,12.076,12.0934,342400.0
2010-05-27 13:50:00,13.9,13.9,13.84,13.84,381800.0,12.0934,12.0934,12.0411,12.0411,381800.0
2010-05-27 14:00:00,13.85,13.9,13.84,13.9,298500.0,12.0499,12.0934,12.0411,12.0934,298500.0
2010-05-27 14:10:00,13.9,13.93,13.85,13.87,248700.0,12.0934,12.1195,12.0499,12.0673,248700.0
2010-05-27 14:20:00,13.87,13.96,13.86,13.95,203800.0,12.0673,12.1456,12.0586,12.1369,203800.0
2010-05-27 14:30:00,13.96,14.0,13.95,13.97,203200.0,12.1456,12.1804,12.1369,12.1543,203200.0
2010-05-27 14:40:00,13.98,13.98,13.94,13.95,151300.0,12.163,12.163,12.1282,12.1369,151300.0
2010-05-27 14:50:00,13.95,13.96,13.89,13.9,244900.0,12.1369,12.1456,12.0847,12.0934,244900.0
2010-05-27 15:00:00,13.89,13.94,13.88,13.89,349400.0,12.0847,12.1282,12.076,12.0847,349400.0
2010-05-27 15:10:00,13.89,13.91,13.88,13.89,220900.0,12.0847,12.1021,12.076,12.0847,220900.0
2010-05-27 15:20:00,13.9,13.9,13.84,13.89,461300.0,12.0934,12.0934,12.0411,12.0847,461300.0
2010-05-27 15:30:00,13.88,13.92,13.88,13.9,201900.0,12.076,12.1108,12.076,12.0934,201900.0
2010-05-27 15:40:00,13.9,13.9,13.85,13.87,582500.0,12.0934,12.0934,12.0499,12.0673,582500.0
2010-05-27 15:50:00,13.88,13.95,13.87,13.95,650600.0,12.076,12.1369,12.0673,12.1369,650600.0
2010-05-28 09:30:00,13.65,13.91,13.57,13.59,680800.0,11.8758,12.1021,11.8062,11.8236,680800.0
2010-05-28 09:40:00,13.59,13.73,13.55,13.73,192900.0,11.8236,11.9454,11.7888,11.9454,192900.0
2010-05-28 09:50:00,13.73,13.86,13.67,13.84,299100.0,11.9454,12.0586,11.8932,12.0411,299100.0
2010-05-28 10:00:00,13.85,13.9,13.78,13.82,357300.0,12.0499,12.0934,11.9889,12.0237,357300.0
2010-05-28 10:10:00,13.82,13.87,13.78,13.82,231700.0,12.0237,12.0673,11.9889,12.0237,231700.0
2010-05-28 10:20:00,13.82,13.88,13.73,13.84,274600.0,12.0237,12.076,11.9454,12.0411,274600.0
2010-05-28 10:30:00,13.84,13.86,13.74,13.74,91600.0,12.0411,12.0586,11.9541,11.9541,91600.0
2010-05-28 10:40:00,13.73,13.76,13.61,13.61,178600.0,11.9454,11.9715,11.841,11.841,178600.0
2010-05-28 10:50:00,13.61,13.65,13.57,13.61,234300.0,11.841,11.8758,11.8062,11.841,234300.0
2010-05-28 11:00:00,13.61,13.64,13.59,13.59,75000.0,11.841,11.8671,11.8236,11.8236,75000.0
2010-05-28 11:10:00,13.6,13.65,13.56,13.57,129000.0,11.8323,11.8758,11.7975,11.8062,129000.0
2010-05-28 11:20:00,13.57,13.62,13.54,13.62,147000.0,11.8062,11.8497,11.7801,11.8497,147000.0
2010-05-28 11:30:00,13.61,13.66,13.59,13.6,175500.0,11.841,11.8845,11.8236,11.8323,175500.0
2010-05-28 11:40:00,13.6,13.67,13.56,13.64,246100.0,11.8323,11.8932,11.7975,11.8671,246100.0
2010-05-28 11:50:00,13.64,13.66,13.57,13.61,168700.0,11.8671,11.8845,11.8062,11.841,168700.0
2010-05-28 12:00:00,13.61,13.71,13.6,13.69,148300.0,11.841,11.928,11.8323,11.9106,148300.0
2010-05-28 12:10:00,13.7,13.72,13.67,13.71,83500.0,11.9193,11.9367,11.8932,11.928,83500.0
2010-05-28 12:20:00,13.71,13.75,13.7,13.73,67800.0,11.928,11.9628,11.9193,11.9454,67800.0
2010-05-28 12:30:00,13.73,13.76,13.63,13.65,144000.0,11.9454,11.9715,11.8584,11.8758,144000.0
2010-05-28 12:40:00,13.65,13.71,13.59,13.63,207700.0,11.8758,11.928,11.8236,11.8584,207700.0
2010-05-28 12:50:00,13.64,13.7,13.63,13.68,108100.0,11.8671,11.9193,11.8584,11.9019,108100.0
2010-05-28 13:00:00,13.69,13.72,13.57,13.58,162600.0,11.9106,11.9367,11.8062,11.8149,162600.0
2010-05-28 13:10:00,13.58,13.59,13.48,13.54,316400.0,11.8149,11.8236,11.7279,11.7801,316400.0
2010-05-28 13:20:00,13.54,13.58,13.52,13.54,126700.0,11.7801,11.8149,11.7627,11.7801,126700.0
2010-05-28 13:30:00,13.54,13.58,13.52,13.55,132300.0,11.7801,11.8149,11.7627,11.7888,132300.0
2010-05-28 13:40:00,13.55,13.56,13.48,13.52,92600.0,11.7888,11.7975,11.7279,11.7627,92600.0
2010-05-28 13:50:00,13.52,13.57,13.51,13.54,108100.0,11.7627,11.8062,11.754,11.7801,108100.0
2010-05-28 14:00:00,13.53,13.55,13.42,13.46,204700.0,11.7714,11.7888,11.6757,11.7105,204700.0
2010-05-28 14:10:00,13.47,13.49,13.4,13.4,234100.0,11.7192,11.7366,11.6583,11.6583,234100.0
2010-05-28 14:20:00,13.4,13.52,13.4,13.51,123600.0,11.6583,11.7627,11.6583,11.754,123600.0
2010-05-28 14:30:00,13.51,13.55,13.48,13.55,177000.0,11.754,11.7888,11.7279,11.7888,177000.0
2010-05-28 14:40:00,13.55,13.66,13.54,13.65,158200.0,11.7888,11.8845,11.7801,11.8758,158200.0
2010-05-28 14:50:00,13.65,13.67,13.55,13.59,182800.0,11.8758,11.8932,11.7888,11.8236,182800.0
2010-05-28 15:00:00,13.58,13.64,13.57,13.58,204600.0,11.8149,11.8671,11.8062,11.8149,204600.0
2010-05-28 15:10:00,13.59,13.65,13.57,13.64,340700.0,11.8236,11.8758,11.8062,11.8671,340700.0
2010-05-28 15:20:00,13.65,13.69,13.63,13.67,255900.0,11.8758,11.9106,11.8584,11.8932,255900.0
2010-05-28 15:30:00,13.68,13.7,13.63,13.64,190900.0,11.9019,11.9193,11.8584,11.8671,190900.0
2010-05-28 15:40:00,13.64,13.66,13.55,13.63,369700.0,11.8671,11.8845,11.7888,11.8584,369700.0
2010-05-28 15:50:00,13.64,13.67,13.58,13.58,483400.0,11.8671,11.8932,11.8149,11.8149,483400.0
2010-06-01 09:30:00,13.31,13.53,13.24,13.4,498600.0,11.58,11.7714,11.5191,11.6583,498600.0
2010-06-01 09:40:00,13.4,13.47,13.36,13.39,170800.0,11.6583,11.7192,11.6235,11.6496,170800.0
2010-06-01 09:50:00,13.4,13.46,13.36,13.38,166600.0,11.6583,11.7105,11.6235,11.6409,166600.0
2010-06-01 10:00:00,13.39,13.43,13.35,13.37,347300.0,11.6496,11.6844,11.6148,11.6322,347300.0
2010-06-01 10:10:00,13.38,13.42,13.31,13.41,325300.0,11.6409,11.6757,11.58,11.667,325300.0
2010-06-01 10:20:00,13.4,13.49,13.39,13.48,1318400.0,11.6583,11.7366,11.6496,11.7279,1318400.0
2010-06-01 10:30:00,13.49,13.75,13.49,13.67,619500.0,11.7366,11.9628,11.7366,11.8932,619500.0
2010-06-01 10:40:00,13.66,13.72,13.61,13.67,181100.0,11.8845,11.9367,11.841,11.8932,181100.0
2010-06-01 10:50:00,13.67,13.67,13.5,13.51,256300.0,11.8932,11.8932,11.7453,11.754,256300.0
2010-06-01 11:00:00,13.52,13.54,13.39,13.39,425700.0,11.7627,11.7801,11.6496,11.6496,425700.0
2010-06-01 11:10:00,13.39,13.41,13.35,13.36,122900.0,11.6496,11.667,11.6148,11.6235,122900.0
2010-06-01 11:20:00,13.36,13.44,13.35,13.44,133400.0,11.6235,11.6931,11.6148,11.6931,133400.0
2010-06-01 11:30:00,13.45,13.66,13.44,13.64,344200.0,11.7018,11.8845,11.6931,11.8671,344200.0
2010-06-01 11:40:00,13.65,13.69,13.6,13.68,325800.0,11.8758,11.9106,11.8323,11.9019,325800.0
2010-06-01 11:50:00,13.68,13.74,13.67,13.73,368200.0,11.9019,11.9541,11.8932,11.9454,368200.0
2010-06-01 12:00:00,13.73,13.75,13.69,13.69,234400.0,11.9454,11.9628,11.9106,11.9106,234400.0
2010-06-01 12:10:00,13.68,13.74,13.67,13.74,223400.0,11.9019,11.9541,11.8932,11.9541,223400.0
2010-06-01 12:20:00,13.73,13.82,13.73,13.8,224400.0,11.9454,12.0237,11.9454,12.0063,224400.0
2010-06-01 12:30:00,13.8,13.82,13.79,13.8,197700.0,12.0063,12.0237,11.9976,12.0063,197700.0
2010-06-01 12:40:00,13.8,13.82,13.72,13.74,124200.0,12.0063,12.0237,11.9367,11.9541,124200.0
2010-06-01 12:50:00,13.74,13.75,13.69,13.71,118100.0,11.9541,11.9628,11.9106,11.928,118100.0
2010-06-01 13:00:00,13.72,13.78,13.72,13.77,74000.0,11.9367,11.9889,11.9367,11.9802,74000.0
2010-06-01 13:10:00,13.78,13.86,13.77,13.84,222800.0,11.9889,12.0586,11.9802,12.0411,222800.0
2010-06-01 13:20:00,13.85,13.86,13.78,13.8,157300.0,12.0499,12.0586,11.9889,12.0063,157300.0
2010-06-01 13:30:00,13.81,13.85,13.81,13.84,77400.0,12.015,12.0499,12.015,12.0411,77400.0
2010-06-01 13:40:00,13.84,13.85,13.82,13.84,38900.0,12.0411,12.0499,12.0237,12.0411,38900.0
2010-06-01 13:50:00,13.85,13.85,13.74,13.74,106300.0,12.0499,12.0499,11.9541,11.9541,106300.0
2010-06-01 14:00:00,13.74,13.76,13.7,13.72,273200.0,11.9541,11.9715,11.9193,11.9367,273200.0
2010-06-01 14:10:00,13.72,13.78,13.71,13.75,215400.0,11.9367,11.9889,11.928,11.9628,215400.0
2010-06-01 14:20:00,13.75,13.82,13.74,13.76,215500.0,11.9628,12.0237,11.9541,11.9715,215500.0
2010-06-01 14:30:00,13.76,13.79,13.74,13.76,233800.0,11.9715,11.9976,11.9541,11.9715,233800.0
2010-06-01 14:40:00,13.76,13.85,13.75,13.84,254600.0,11.9715,12.0499,11.9628,12.0411,254600.0
2010-06-01 14:50:00,13.85,13.85,13.8,13.85,215200.0,12.0499,12.0499,12.0063,12.0499,215200.0
2010-06-01 15:00:00,13.85,13.88,13.78,13.79,386100.0,12.0499,12.076,11.9889,11.9976,386100.0
2010-06-01 15:10:00,13.78,13.8,13.76,13.77,138000.0,11.9889,12.0063,11.9715,11.9802,138000.0
2010-06-01 15:20:00,13.77,13.79,13.69,13.69,233900.0,11.9802,11.9976,11.9106,11.9106,233900.0
2010-06-01 15:30:00,13.69,13.72,13.68,13.7,373800.0,11.9106,11.9367,11.9019,11.9193,373800.0
2010-06-01 15:40:00,13.7,13.71,13.59,13.61,607300.0,11.9193,11.928,11.8236,11.841,607300.0
2010-06-01 15:50:00,13.61,13.67,13.54,13.55,589800.0,11.841,11.8932,11.7801,11.7888,589800.0
2010-06-02 09:30:00,13.89,14.25,13.89,14.07,1666100.0,12.0847,12.3979,12.0847,12.2413,1666100.0
2010-06-02 09:40:00,14.07,14.12,13.97,14.01,513600.0,12.2413,12.2848,12.1543,12.1891,513600.0
2010-06-02 09:50:00,14.0,14.07,13.86,13.98,1196300.0,12.1804,12.2413,12.0586,12.163,1196300.0
2010-06-02 10:00:00,13.98,14.14,13.95,14.03,764500.0,12.163,12.3022,12.1369,12.2065,764500.0
2010-06-02 10:10:00,14.03,14.05,13.9,13.99,630700.0,12.2065,12.2239,12.0934,12.1717,630700.0
2010-06-02 10:20:00,14.0,14.07,13.98,14.05,664500.0,12.1804,12.2413,12.163,12.2239,664500.0
2010-06-02 10:30:00,14.05,14.05,13.95,14.0,636100.0,12.2239,12.2239,12.1369,12.1804,636100.0
2010-06-02 10:40:00,13.99,14.0,13.91,13.91,212300.0,12.1717,12.1804,12.1021,12.1021,212300.0
2010-06-02 10:50:00,13.91,13.96,13.9,13.94,681600.0,12.1021,12.1456,12.0934,12.1282,681600.0
2010-06-02 11:00:00,13.94,14.03,13.93,13.96,933400.0,12.1282,12.2065,12.1195,12.1456,933400.0
2010-06-02 11:10:00,13.96,14.0,13.92,13.96,340200.0,12.1456,12.1804,12.1108,12.1456,340200.0
2010-06-02 11:20:00,13.96,13.99,13.93,13.96,291600.0,12.1456,12.1717,12.1195,12.1456,291600.0
2010-06-02 11:30:00,13.96,13.97,13.93,13.94,233600.0,12.1456,12.1543,12.1195,12.1282,233600.0
2010-06-02 11:40:00,13.93,14.09,13.93,14.04,526200.0,12.1195,12.2587,12.1195,12.2152,526200.0
2010-06-02 11:50:00,14.05,14.07,14.03,14.07,187600.0,12.2239,12.2413,12.2065,12.2413,187600.0
2010-06-02 12:00:00,14.06,14.13,14.06,14.13,342900.0,12.2326,12.2935,12.2326,12.2935,342900.0
2010-06-02 12:10:00,14.13,14.14,14.1,14.1,184100.0,12.2935,12.3022,12.2674,12.2674,184100.0
2010-06-02 12:20:00,14.1,14.17,14.09,14.11,364300.0,12.2674,12.3283,12.2587,12.2761,364300.0
2010-06-02 12:30:00,14.11,14.11,14.04,14.08,245200.0,12.2761,12.2761,12.2152,12.25,245200.0
2010-06-02 12:40:00,14.08,14.09,14.07,14.08,51700.0,12.25,12.2587,12.2413,12.25,51700.0
2010-06-02 12:50:00,14.08,14.15,14.07,14.13,198900.0,12.25,12.3109,12.2413,12.2935,198900.0
2010-06-02 13:00:00,14.14,14.19,14.13,14.16,227900.0,12.3022,12.3457,12.2935,12.3196,227900.0
2010-06-02 13:10:00,14.16,14.17,14.12,14.13,88500.0,12.3196,12.3283,12.2848,12.2935,88500.0
2010-06-02 13:20:00,14.13,14.14,14.09,14.11,573300.0,12.2935,12.3022,12.2587,12.2761,573300.0
2010-06-02 13:30:00,14.1,14.13,14.09,14.1,214000.0,12.2674,12.2935,12.2587,12.2674,214000.0
2010-06-02 13:40:00,14.1,14.1,14.06,14.07,129200.0,12.2674,12.2674,12.2326,12.2413,129200.0
2010-06-02 13:50:00,14.07,14.07,14.05,14.06,74900.0,12.2413,12.2413,12.2239,12.2326,74900.0
2010-06-02 14:00:00,14.05,14.07,14.0,14.06,271100.0,12.2239,12.2413,12.1804,12.2326,271100.0
2010-06-02 14:10:00,14.06,14.09,14.05,14.05,126900.0,12.2326,12.2587,12.2239,12.2239,126900.0
2010-06-02 14:20:00,14.05,14.06,13.99,14.03,144300.0,12.2239,12.2326,12.1717,12.2065,144300.0
2010-06-02 14:30:00,14.03,14.11,14.02,14.09,300200.0,12.2065,12.2761,12.1978,12.2587,300200.0
2010-06-02 14:40:00,14.1,14.16,14.08,14.15,355900.0,12.2674,12.3196,12.25,12.3109,355900.0
2010-06-02 14:50:00,14.15,14.15,14.08,14.1,889700.0,12.3109,12.3109,12.25,12.2674,889700.0
2010-06-02 15:00:00,14.1,14.15,14.07,14.14,566800.0,12.2674,12.3109,12.2413,12.3022,566800.0
2010-06-02 15:10:00,14.14,14.16,14.1,14.11,227500.0,12.3022,12.3196,12.2674,12.2761,227500.0
2010-06-02 15:20:00,14.1,14.14,14.07,14.11,520900.0,12.2674,12.3022,12.2413,12.2761,520900.0
2010-06-02 15:30:00,14.12,14.12,14.07,14.1,403700.0,12.2848,12.2848,12.2413,12.2674,403700.0
2010-06-02 15:40:00,14.09,14.1,14.09,14.1,232400.0,12.2587,12.2674,12.2587,12.2674,232400.0
2010-06-02 15:50:00,14.1,14.1,14.08,14.1,613300.0,12.2674,12.2674,12.25,12.2674,613300.0
2010-06-03 09:30:00,14.18,14.44,14.18,14.36,718200.0,12.337,12.5632,12.337,12.4936,718200.0
2010-06-03 09:40:00,14.36,14.5,14.3,14.47,863100.0,12.4936,12.6154,12.4414,12.5893,863100.0
2010-06-03 09:50:00,14.46,14.47,14.32,14.4,476000.0,12.5806,12.5893,12.4588,12.5284,476000.0
2010-06-03 10:00:00,14.39,14.4,14.36,14.38,185400.0,12.5197,12.5284,12.4936,12.511,185400.0
2010-06-03 10:10:00,14.37,14.39,14.35,14.35,154200.0,12.5023,12.5197,12.4849,12.4849,154200.0
2010-06-03 10:20:00,14.36,14.38,14.09,14.09,508600.0,12.4936,12.511,12.2587,12.2587,508600.0
2010-06-03 10:30:00,14.09,14.23,14.04,14.23,423700.0,12.2587,12.3805,12.2152,12.3805,423700.0
2010-06-03 10:40:00,14.23,14.39,14.23,14.33,420000.0,12.3805,12.5197,12.3805,12.4675,420000.0
2010-06-03 10:50:00,14.34,14.39,14.28,14.3,225300.0,12.4762,12.5197,12.424,12.4414,225300.0
2010-06-03 11:00:00,14.31,14.35,14.24,14.29,144100.0,12.4501,12.4849,12.3892,12.4327,144100.0
2010-06-03 11:10:00,14.28,14.31,14.26,14.28,83200.0,12.424,12.4501,12.4066,12.424,83200.0
2010-06-03 11:20:00,14.28,14.3,14.2,14.21,148200.0,12.424,12.4414,12.3544,12.3631,148200.0
2010-06-03 11:30:00,14.21,14.26,14.17,14.25,175900.0,12.3631,12.4066,12.3283,12.3979,175900.0
2010-06-03 11:40:00,14.25,14.25,14.18,14.22,147600.0,12.3979,12.3979,12.337,12.3718,147600.0
2010-06-03 11:50:00,14.21,14.22,14.14,14.2,88800.0,12.3631,12.3718,12.3022,12.3544,88800.0
2010-06-03 12:00:00,14.2,14.22,14.16,14.19,121200.0,12.3544,12.3718,12.3196,12.3457,121200.0
2010-06-03 12:10:00,14.19,14.22,14.17,14.19,182500.0,12.3457,12.3718,12.3283,12.3457,182500.0
2010-06-03 12:20:00,14.19,14.2,14.1,14.16,241100.0,12.3457,12.3544,12.2674,12.3196,241100.0
2010-06-03 12:30:00,14.15,14.23,14.11,14.22,168400.0,12.3109,12.3805,12.2761,12.3718,168400.0
2010-06-03 12:40:00,14.22,14.24,14.2,14.22,148500.0,12.3718,12.3892,12.3544,12.3718,148500.0
2010-06-03 12:50:00,14.22,14.24,14.2,14.22,79300.0,12.3718,12.3892,12.3544,12.3718,79300.0
2010-06-03 13:00:00,14.21,14.23,14.21,14.22,117300.0,12.3631,12.3805,12.3631,12.3718,117300.0
2010-06-03 13:10:00,14.23,14.23,14.19,14.2,257000.0,12.3805,12.3805,12.3457,12.3544,257000.0
2010-06-03 13:20:00,14.2,14.22,14.19,14.21,254600.0,12.3544,12.3718,12.3457,12.3631,254600.0
2010-06-03 13:30:00,14.21,14.23,14.2,14.21,195700.0,12.3631,12.3805,12.3544,12.3631,195700.0
2010-06-03 13:40:00,14.21,14.22,14.21,14.21,140800.0,12.3631,12.3718,12.3631,12.3631,140800.0
2010-06-03 13:50:00,14.21,14.24,14.2,14.22,341500.0,12.3631,12.3892,12.3544,12.3718,341500.0
2010-06-03 14:00:00,14.21,14.22,14.18,14.21,87200.0,12.3631,12.3718,12.337,12.3631,87200.0
2010-06-03 14:10:00,14.22,14.22,14.18,14.21,273000.0,12.3718,12.3718,12.337,12.3631,273000.0
2010-06-03 14:20:00,14.21,14.23,14.2,14.22,270600.0,12.3631,12.3805,12.3544,12.3718,270600.0
2010-06-03 14:30:00,14.21,14.27,14.2,14.27,320800.0,12.3631,12.4153,12.3544,12.4153,320800.0
2010-06-03 14:40:00,14.26,14.27,14.23,14.24,237200.0,12.4066,12.4153,12.3805,12.3892,237200.0
2010-06-03 14:50:00,14.25,14.29,14.24,14.28,261100.0,12.3979,12.4327,12.3892,12.424,261100.0
2010-06-03 15:00:00,14.28,14.3,14.25,14.25,128200.0,12.424,12.4414,12.3979,12.3979,128200.0
2010-06-03 15:10:00,14.25,14.29,14.25,14.27,323100.0,12.3979,12.4327,12.3979,12.4153,323100.0
2010-06-03 15:20:00,14.27,14.3,14.26,14.29,240100.0,12.4153,12.4414,12.4066,12.4327,240100.0
2010-06-03 15:30:00,14.29,14.31,14.26,14.28,255500.0,12.4327,12.4501,12.4066,12.424,255500.0
2010-06-03 15:40:00,14.28,14.32,14.24,14.24,346700.0,12.424,12.4588,12.3892,12.3892,346700.0
2010-06-03 15:50:00,14.25,14.29,14.23,14.28,487200.0,12.3979,12.4327,12.3805,12.424,487200.0
2010-06-04 09:30:00,13.95,14.1,13.81,13.99,472600.0,12.1369,12.2674,12.015,12.1717,472600.0
2010-06-04 09:40:00,13.99,14.05,13.89,13.93,828000.0,12.1717,12.2239,12.0847,12.1195,828000.0
2010-06-04 09:50:00,13.93,14.09,13.93,14.05,342900.0,12.1195,12.2587,12.1195,12.2239,342900.0
2010-06-04 10:00:00,14.04,14.08,13.94,13.96,186000.0,12.2152,12.25,12.1282,12.1456,186000.0
2010-06-04 10:10:00,13.96,14.04,13.93,13.99,345600.0,12.1456,12.2152,12.1195,12.1717,345600.0
2010-06-04 10:20:00,13.99,14.05,13.98,14.02,367900.0,12.1717,12.2239,12.163,12.1978,367900.0
2010-06-04 10:30:00,14.01,14.04,13.96,14.03,182600.0,12.1891,12.2152,12.1456,12.2065,182600.0
2010-06-04 10:40:00,14.02,14.04,14.0,14.03,118200.0,12.1978,12.2152,12.1804,12.2065,118200.0
2010-06-04 10:50:00,14.03,14.03,13.91,13.92,308800.0,12.2065,12.2065,12.1021,12.1108,308800.0
2010-06-04 11:00:00,13.92,13.93,13.9,13.92,269600.0,12.1108,12.1195,12.0934,12.1108,269600.0
2010-06-04 11:10:00,13.91,13.91,13.8,13.8,196400.0,12.1021,12.1021,12.0063,12.0063,196400.0
2010-06-04 11:20:00,13.8,13.82,13.74,13.8,254800.0,12.0063,12.0237,11.9541,12.0063,254800.0
2010-06-04 11:30:00,13.8,13.91,13.79,13.88,166100.0,12.0063,12.1021,11.9976,12.076,166100.0
2010-06-04 11:40:00,13.87,13.99,13.86,13.99,194700.0,12.0673,12.1717,12.0586,12.1717,194700.0
2010-06-04 11:50:00,13.99,13.99,13.86,13.86,151700.0,12.1717,12.1717,12.0586,12.0586,151700.0
2010-06-04 12:00:00,13.86,13.86,13.72,13.78,197700.0,12.0586,12.0586,11.9367,11.9889,197700.0
2010-06-04 12:10:00,13.79,13.86,13.77,13.85,212500.0,11.9976,12.0586,11.9802,12.0499,212500.0
2010-06-04 12:20:00,13.85,13.88,13.84,13.85,82300.0,12.0499,12.076,12.0411,12.0499,82300.0
2010-06-04 12:30:00,13.85,13.87,13.8,13.84,128000.0,12.0499,12.0673,12.0063,12.0411,128000.0
2010-06-04 12:40:00,13.84,13.84,13.76,13.82,82600.0,12.0411,12.0411,11.9715,12.0237,82600.0
2010-06-04 12:50:00,13.82,13.93,13.81,13.92,162600.0,12.0237,12.1195,12.015,12.1108,162600.0
2010-06-04 13:00:00,13.92,13.93,13.84,13.88,122800.0,12.1108,12.1195,12.0411,12.076,122800.0
2010-06-04 13:10:00,13.87,13.87,13.78,13.82,180900.0,12.0673,12.0673,11.9889,12.0237,180900.0
2010-06-04 13:20:00,13.83,13.84,13.78,13.78,144300.0,12.0324,12.0411,11.9889,11.9889,144300.0
2010-06-04 13:30:00,13.78,13.79,13.71,13.71,267700.0,11.9889,11.9976,11.928,11.928,267700.0
2010-06-04 13:40:00,13.72,13.72,13.66,13.69,194900.0,11.9367,11.9367,11.8845,11.9106,194900.0
2010-06-04 13:50:00,13.69,13.7,13.65,13.67,113500.0,11.9106,11.9193,11.8758,11.8932,113500.0
2010-06-04 14:00:00,13.67,13.73,13.66,13.69,117500.0,11.8932,11.9454,11.8845,11.9106,117500.0
2010-06-04 14:10:00,13.7,13.7,13.67,13.68,116000.0,11.9193,11.9193,11.8932,11.9019,116000.0
2010-06-04 14:20:00,13.68,13.69,13.62,13.64,205000.0,11.9019,11.9106,11.8497,11.8671,205000.0
2010-06-04 14:30:00,13.64,13.71,13.61,13.67,153500.0,11.8671,11.928,11.841,11.8932,153500.0
2010-06-04 14:40:00,13.67,13.7,13.65,13.67,238100.0,11.8932,11.9193,11.8758,11.8932,238100.0
2010-06-04 14:50:00,13.67,13.67,13.59,13.6,233700.0,11.8932,11.8932,11.8236,11.8323,233700.0
2010-06-04 15:00:00,13.6,13.71,13.59,13.71,284400.0,11.8323,11.928,11.8236,11.928,284400.0
2010-06-04 15:10:00,13.71,13.73,13.68,13.7,265300.0,11.928,11.9454,11.9019,11.9193,265300.0
2010-06-04 15:20:00,13.7,13.73,13.65,13.65,287600.0,11.9193,11.9454,11.8758,11.8758,287600.0
2010-06-04 15:30:00,13.65,13.66,13.58,13.58,498400.0,11.8758,11.8845,11.8149,11.8149,498400.0
2010-06-04 15:40:00,13.59,13.61,13.52,13.59,493600.0,11.8236,11.841,11.7627,11.8236,493600.0
2010-06-04 15:50:00,13.58,13.61,13.5,13.57,656300.0,11.8149,11.841,11.7453,11.8062,656300.0
2010-06-07 09:30:00,13.68,13.76,13.43,13.5,557800.0,11.9019,11.9715,11.6844,11.7453,557800.0
2010-06-07 09:40:00,13.5,13.7,13.44,13.65,310400.0,11.7453,11.9193,11.6931,11.8758,310400.0
2010-06-07 09:50:00,13.65,13.88,13.64,13.77,323500.0,11.8758,12.076,11.8671,11.9802,323500.0
2010-06-07 10:00:00,13.76,13.87,13.76,13.86,208000.0,11.9715,12.0673,11.9715,12.0586,208000.0
2010-06-07 10:10:00,13.85,13.88,13.7,13.71,245500.0,12.0499,12.076,11.9193,11.928,245500.0
2010-06-07 10:20:00,13.7,13.71,13.59,13.65,342100.0,11.9193,11.928,11.8236,11.8758,342100.0
2010-06-07 10:30:00,13.65,13.66,13.45,13.51,266400.0,11.8758,11.8845,11.7018,11.754,266400.0
2010-06-07 10:40:00,13.51,13.57,13.45,13.47,174700.0,11.754,11.8062,11.7018,11.7192,174700.0
2010-06-07 10:50:00,13.47,13.48,13.3,13.31,257600.0,11.7192,11.7279,11.5713,11.58,257600.0
2010-06-07 11:00:00,13.32,13.4,13.32,13.38,302600.0,11.5887,11.6583,11.5887,11.6409,302600.0
2010-06-07 11:10:00,13.38,13.4,13.25,13.25,276200.0,11.6409,11.6583,11.5278,11.5278,276200.0
2010-06-07 11:20:00,13.25,13.27,13.17,13.19,310700.0,11.5278,11.5452,11.4582,11.4756,310700.0
2010-06-07 11:30:00,13.19,13.24,13.16,13.17,320700.0,11.4756,11.5191,11.4495,11.4582,320700.0
2010-06-07 11:40:00,13.17,13.19,13.11,13.12,208400.0,11.4582,11.4756,11.406,11.4147,208400.0
2010-06-07 11:50:00,13.12,13.21,13.11,13.21,147000.0,11.4147,11.493,11.406,11.493,147000.0
2010-06-07 12:00:00,13.2,13.35,13.19,13.31,183400.0,11.4843,11.6148,11.4756,11.58,183400.0
2010-06-07 12:10:00,13.31,13.32,13.2,13.22,141400.0,11.58,11.5887,11.4843,11.5017,141400.0
2010-06-07 12:20:00,13.21,13.26,13.16,13.17,111400.0,11.493,11.5365,11.4495,11.4582,111400.0
2010-06-07 12:30:00,13.17,13.21,13.15,13.2,100800.0,11.4582,11.493,11.4408,11.4843,100800.0
2010-06-07 12:40:00,13.2,13.25,13.19,13.2,117900.0,11.4843,11.5278,11.4756,11.4843,117900.0
2010-06-07 12:50:00,13.2,13.28,13.2,13.23,149700.0,11.4843,11.5539,11.4843,11.5104,149700.0
2010-06-07 13:00:00,13.24,13.25,13.21,13.23,88200.0,11.5191,11.5278,11.493,11.5104,88200.0
2010-06-07 13:10:00,13.23,13.27,13.2,13.27,60000.0,11.5104,11.5452,11.4843,11.5452,60000.0
2010-06-07 13:20:00,13.27,13.33,13.24,13.33,100900.0,11.5452,11.5974,11.5191,11.5974,100900.0
2010-06-07 13:30:00,13.33,13.4,13.32,13.37,149600.0,11.5974,11.6583,11.5887,11.6322,149600.0
2010-06-07 13:40:00,13.37,13.39,13.26,13.28,87500.0,11.6322,11.6496,11.5365,11.5539,87500.0
2010-06-07 13:50:00,13.28,13.3,13.25,13.27,73300.0,11.5539,11.5713,11.5278,11.5452,73300.0
2010-06-07 14:00:00,13.26,13.31,13.25,13.29,91500.0,11.5365,11.58,11.5278,11.5626,91500.0
2010-06-07 14:10:00,13.29,13.3,13.21,13.22,113800.0,11.5626,11.5713,11.493,11.5017,113800.0
2010-06-07 14:20:00,13.22,13.25,13.21,13.24,104500.0,11.5017,11.5278,11.493,11.5191,104500.0
2010-06-07 14:30:00,13.23,13.24,13.15,13.18,89200.0,11.5104,11.5191,11.4408,11.4669,89200.0
2010-06-07 14:40:00,13.18,13.18,13.13,13.17,76700.0,11.4669,11.4669,11.4234,11.4582,76700.0
2010-06-07 14:50:00,13.17,13.18,13.16,13.17,79600.0,11.4582,11.4669,11.4495,11.4582,79600.0
2010-06-07 15:00:00,13.17,13.29,13.17,13.27,230300.0,11.4582,11.5626,11.4582,11.5452,230300.0
2010-06-07 15:10:00,13.28,13.28,13.17,13.2,189600.0,11.5539,11.5539,11.4582,11.4843,189600.0
2010-06-07 15:20:00,13.2,13.22,13.16,13.17,285100.0,11.4843,11.5017,11.4495,11.4582,285100.0
2010-06-07 15:30:00,13.17,13.2,13.16,13.17,323700.0,11.4582,11.4843,11.4495,11.4582,323700.0
2010-06-07 15:40:00,13.16,13.22,13.16,13.17,328900.0,11.4495,11.5017,11.4495,11.4582,328900.0
2010-06-07 15:50:00,13.17,13.2,13.12,13.13,608700.0,11.4582,11.4843,11.4147,11.4234,608700.0
2010-06-08 09:30:00,13.26,13.43,13.18,13.27,465700.0,11.5365,11.6844,11.4669,11.5452,465700.0
2010-06-08 09:40:00,13.27,13.33,13.15,13.15,249200.0,11.5452,11.5974,11.4408,11.4408,249200.0
2010-06-08 09:50:00,13.15,13.16,12.95,12.96,550300.0,11.4408,11.4495,11.2668,11.2755,550300.0
2010-06-08 10:00:00,12.97,13.06,12.91,12.93,319100.0,11.2842,11.3625,11.232,11.2494,319100.0
2010-06-08 10:10:00,12.93,12.95,12.9,12.91,597300.0,11.2494,11.2668,11.2233,11.232,597300.0
2010-06-08 10:20:00,12.91,12.95,12.89,12.93,377000.0,11.232,11.2668,11.2146,11.2494,377000.0
2010-06-08 10:30:00,12.94,12.94,12.89,12.9,373600.0,11.2581,11.2581,11.2146,11.2233,373600.0
2010-06-08 10:40:00,12.9,12.92,12.81,12.85,475800.0,11.2233,11.2407,11.145,11.1798,475800.0
2010-06-08 10:50:00,12.85,12.92,12.78,12.89,284500.0,11.1798,11.2407,11.1189,11.2146,284500.0
2010-06-08 11:00:00,12.88,12.93,12.84,12.86,256200.0,11.2059,11.2494,11.1711,11.1885,256200.0
2010-06-08 11:10:00,12.87,12.9,12.86,12.86,196000.0,11.1972,11.2233,11.1885,11.1885,196000.0
2010-06-08 11:20:00,12.86,13.0,12.85,12.95,194100.0,11.1885,11.3103,11.1798,11.2668,194100.0
2010-06-08 11:30:00,12.95,13.13,12.95,13.1,229500.0,11.2668,11.4234,11.2668,11.3973,229500.0
2010-06-08 11:40:00,13.1,13.17,13.09,13.17,265900.0,11.3973,11.4582,11.3886,11.4582,265900.0
2010-06-08 11:50:00,13.17,13.22,13.13,13.15,271900.0,11.4582,11.5017,11.4234,11.4408,271900.0
2010-06-08 12:00:00,13.15,13.17,13.01,13.01,164800.0,11.4408,11.4582,11.319,11.319,164800.0
2010-06-08 12:10:00,13.01,13.03,13.0,13.02,115400.0,11.319,11.3364,11.3103,11.3277,115400.0
2010-06-08 12:20:00,13.03,13.05,13.0,13.02,35900.0,11.3364,11.3538,11.3103,11.3277,35900.0
2010-06-08 12:30:00,13.02,13.1,13.02,13.09,60500.0,11.3277,11.3973,11.3277,11.3886,60500.0
2010-06-08 12:40:00,13.09,13.14,13.09,13.11,127000.0,11.3886,11.4321,11.3886,11.406,127000.0
2010-06-08 12:50:00,13.11,13.14,13.11,13.11,98000.0,11.406,11.4321,11.406,11.406,98000.0
2010-06-08 13:00:00,13.11,13.13,13.05,13.06,129200.0,11.406,11.4234,11.3538,11.3625,129200.0
2010-06-08 13:10:00,13.06,13.09,13.03,13.06,95300.0,11.3625,11.3886,11.3364,11.3625,95300.0
2010-06-08 13:20:00,13.06,13.08,13.04,13.05,140300.0,11.3625,11.3799,11.3451,11.3538,140300.0
2010-06-08 13:30:00,13.06,13.07,13.03,13.04,152900.0,11.3625,11.3712,11.3364,11.3451,152900.0
2010-06-08 13:40:00,13.04,13.05,13.02,13.03,66500.0,11.3451,11.3538,11.3277,11.3364,66500.0
2010-06-08 13:50:00,13.03,13.08,13.01,13.08,108500.0,11.3364,11.3799,11.319,11.3799,108500.0
2010-06-08 14:00:00,13.08,13.08,12.96,12.98,251700.0,11.3799,11.3799,11.2755,11.2929,251700.0
2010-06-08 14:10:00,12.98,12.98,12.93,12.98,213900.0,11.2929,11.2929,11.2494,11.2929,213900.0
2010-06-08 14:20:00,12.99,13.06,12.97,13.03,418000.0,11.3016,11.3625,11.2842,11.3364,418000.0
2010-06-08 14:30:00,13.02,13.11,13.02,13.06,274500.0,11.3277,11.406,11.3277,11.3625,274500.0
2010-06-08 14:40:00,13.07,13.13,13.05,13.09,225400.0,11.3712,11.4234,11.3538,11.3886,225400.0
2010-06-08 14:50:00,13.09,13.11,13.04,13.09,241200.0,11.3886,11.406,11.3451,11.3886,241200.0
2010-06-08 15:00:00,13.09,13.11,13.04,13.1,176200.0,11.3886,11.406,11.3451,11.3973,176200.0
2010-06-08 15:10:00,13.1,13.12,13.07,13.07,229600.0,11.3973,11.4147,11.3712,11.3712,229600.0
2010-06-08 15:20:00,13.07,13.13,13.06,13.12,278600.0,11.3712,11.4234,11.3625,11.4147,278600.0
2010-06-08 15:30:00,13.12,13.15,13.07,13.13,476100.0,11.4147,11.4408,11.3712,11.4234,476100.0
2010-06-08 15:40:00,13.14,13.17,13.12,13.14,674200.0,11.4321,11.4582,11.4147,11.4321,674200.0
2010-06-08 15:50:00,13.14,13.19,13.12,13.19,669700.0,11.4321,11.4756,11.4147,11.4756,669700.0
2010-06-09 09:30:00,13.25,13.45,13.25,13.42,440600.0,11.5278,11.7018,11.5278,11.6757,440600.0
2010-06-09 09:40:00,13.42,13.57,13.42,13.53,395200.0,11.6757,11.8062,11.6757,11.7714,395200.0
2010-06-09 09:50:00,13.53,13.62,13.51,13.53,319700.0,11.7714,11.8497,11.754,11.7714,319700.0
2010-06-09 10:00:00,13.53,13.54,13.44,13.44,330600.0,11.7714,11.7801,11.6931,11.6931,330600.0
2010-06-09 10:10:00,13.44,13.48,13.4,13.41,278200.0,11.6931,11.7279,11.6583,11.667,278200.0
2010-06-09 10:20:00,13.4,13.46,13.36,13.41,245400.0,11.6583,11.7105,11.6235,11.667,245400.0
2010-06-09 10:30:00,13.41,13.45,13.39,13.4,355000.0,11.667,11.7018,11.6496,11.6583,355000.0
2010-06-09 10:40:00,13.4,13.54,13.39,13.48,284500.0,11.6583,11.7801,11.6496,11.7279,284500.0
2010-06-09 10:50:00,13.48,13.55,13.45,13.52,285500.0,11.7279,11.7888,11.7018,11.7627,285500.0
2010-06-09 11:00:00,13.53,13.59,13.48,13.55,261700.0,11.7714,11.8236,11.7279,11.7888,261700.0
2010-06-09 11:10:00,13.56,13.57,13.5,13.55,164000.0,11.7975,11.8062,11.7453,11.7888,164000.0
2010-06-09 11:20:00,13.55,13.7,13.54,13.69,350200.0,11.7888,11.9193,11.7801,11.9106,350200.0
2010-06-09 11:30:00,13.68,13.73,13.66,13.72,84700.0,11.9019,11.9454,11.8845,11.9367,84700.0
2010-06-09 11:40:00,13.72,13.73,13.63,13.63,119800.0,11.9367,11.9454,11.8584,11.8584,119800.0
2010-06-09 11:50:00,13.64,13.7,13.63,13.66,84600.0,11.8671,11.9193,11.8584,11.8845,84600.0
2010-06-09 12:00:00,13.66,13.69,13.6,13.61,126300.0,11.8845,11.9106,11.8323,11.841,126300.0
2010-06-09 12:10:00,13.6,13.62,13.54,13.61,142800.0,11.8323,11.8497,11.7801,11.841,142800.0
2010-06-09 12:20:00,13.61,13.71,13.58,13.67,107800.0,11.841,11.928,11.8149,11.8932,107800.0
2010-06-09 12:30:00,13.66,13.68,13.62,13.63,93700.0,11.8845,11.9019,11.8497,11.8584,93700.0
2010-06-09 12:40:00,13.64,13.67,13.62,13.66,121300.0,11.8671,11.8932,11.8497,11.8845,121300.0
2010-06-09 12:50:00,13.66,13.69,13.58,13.58,151100.0,11.8845,11.9106,11.8149,11.8149,151100.0
2010-06-09 13:00:00,13.59,13.6,13.55,13.56,111800.0,11.8236,11.8323,11.7888,11.7975,111800.0
2010-06-09 13:10:00,13.57,13.65,13.57,13.64,94200.0,11.8062,11.8758,11.8062,11.8671,94200.0
2010-06-09 13:20:00,13.65,13.66,13.56,13.59,263600.0,11.8758,11.8845,11.7975,11.8236,263600.0
2010-06-09 13:30:00,13.59,13.6,13.54,13.56,87400.0,11.8236,11.8323,11.7801,11.7975,87400.0
2010-06-09 13:40:00,13.56,13.61,13.54,13.59,106500.0,11.7975,11.841,11.7801,11.8236,106500.0
2010-06-09 13:50:00,13.59,13.65,13.57,13.61,114900.0,11.8236,11.8758,11.8062,11.841,114900.0
2010-06-09 14:00:00,13.62,13.63,13.54,13.54,129200.0,11.8497,11.8584,11.7801,11.7801,129200.0
2010-06-09 14:10:00,13.54,13.62,13.54,13.6,173400.0,11.7801,11.8497,11.7801,11.8323,173400.0
2010-06-09 14:20:00,13.6,13.61,13.54,13.6,101700.0,11.8323,11.841,11.7801,11.8323,101700.0
2010-06-09 14:30:00,13.61,13.66,13.58,13.65,182800.0,11.841,11.8845,11.8149,11.8758,182800.0
2010-06-09 14:40:00,13.65,13.66,13.55,13.58,110000.0,11.8758,11.8845,11.7888,11.8149,110000.0
2010-06-09 14:50:00,13.58,13.58,13.5,13.5,134200.0,11.8149,11.8149,11.7453,11.7453,134200.0
2010-06-09 15:00:00,13.49,13.58,13.47,13.56,205900.0,11.7366,11.8149,11.7192,11.7975,205900.0
2010-06-09 15:10:00,13.56,13.56,13.41,13.42,174000.0,11.7975,11.7975,11.667,11.6757,174000.0
2010-06-09 15:20:00,13.42,13.49,13.38,13.46,218100.0,11.6757,11.7366,11.6409,11.7105,218100.0
2010-06-09 15:30:00,13.47,13.47,13.34,13.35,316500.0,11.7192,11.7192,11.6061,11.6148,316500.0
2010-06-09 15:40:00,13.36,13.37,13.27,13.27,377800.0,11.6235,11.6322,11.5452,11.5452,377800.0
2010-06-09 15:50:00,13.27,13.5,13.25,13.35,818300.0,11.5452,11.7453,11.5278,11.6148,818300.0
2010-06-10 09:30:00,13.64,13.7,13.52,13.53,485500.0,11.8671,11.9193,11.7627,11.7714,485500.0
2010-06-10 09:40:00,13.53,13.56,13.41,13.48,393700.0,11.7714,11.7975,11.667,11.7279,393700.0
2010-06-10 09:50:00,13.48,13.64,13.47,13.6,258700.0,11.7279,11.8671,11.7192,11.8323,258700.0
2010-06-10 10:00:00,13.61,13.67,13.54,13.54,380500.0,11.841,11.8932,11.7801,11.7801,380500.0
2010-06-10 10:10:00,13.54,13.62,13.53,13.59,264000.0,11.7801,11.8497,11.7714,11.8236,264000.0
2010-06-10 10:20:00,13.58,13.6,13.4,13.48,176700.0,11.8149,11.8323,11.6583,11.7279,176700.0
2010-06-10 10:30:00,13.48,13.55,13.44,13.46,175800.0,11.7279,11.7888,11.6931,11.7105,175800.0
2010-06-10 10:40:00,13.46,13.49,13.42,13.44,341600.0,11.7105,11.7366,11.6757,11.6931,341600.0
2010-06-10 10:50:00,13.44,13.48,13.42,13.45,213600.0,11.6931,11.7279,11.6757,11.7018,213600.0
2010-06-10 11:00:00,13.44,13.55,13.41,13.5,485000.0,11.6931,11.7888,11.667,11.7453,485000.0
2010-06-10 11:10:00,13.51,13.54,13.5,13.5,178100.0,11.754,11.7801,11.7453,11.7453,178100.0
2010-06-10 11:20:00,13.51,13.56,13.47,13.5,297800.0,11.754,11.7975,11.7192,11.7453,297800.0
2010-06-10 11:30:00,13.51,13.57,13.48,13.52,165000.0,11.754,11.8062,11.7279,11.7627,165000.0
2010-06-10 11:40:00,13.51,13.52,13.4,13.41,231400.0,11.754,11.7627,11.6583,11.667,231400.0
2010-06-10 11:50:00,13.41,13.52,13.41,13.5,179800.0,11.667,11.7627,11.667,11.7453,179800.0
2010-06-10 12:00:00,13.5,13.5,13.38,13.39,113800.0,11.7453,11.7453,11.6409,11.6496,113800.0
2010-06-10 12:10:00,13.4,13.49,13.39,13.48,225900.0,11.6583,11.7366,11.6496,11.7279,225900.0
2010-06-10 12:20:00,13.48,13.54,13.47,13.52,216000.0,11.7279,11.7801,11.7192,11.7627,216000.0
2010-06-10 12:30:00,13.52,13.55,13.51,13.53,147700.0,11.7627,11.7888,11.754,11.7714,147700.0
2010-06-10 12:40:00,13.54,13.55,13.44,13.49,374400.0,11.7801,11.7888,11.6931,11.7366,374400.0
2010-06-10 12:50:00,13.48,13.51,13.44,13.51,76500.0,11.7279,11.754,11.6931,11.754,76500.0
2010-06-10 13:00:00,13.5,13.51,13.47,13.47,136400.0,11.7453,11.754,11.7192,11.7192,136400.0
2010-06-10 13:10:00,13.48,13.5,13.45,13.46,103400.0,11.7279,11.7453,11.7018,11.7105,103400.0
2010-06-10 13:20:00,13.46,13.47,13.43,13.45,87800.0,11.7105,11.7192,11.6844,11.7018,87800.0
2010-06-10 13:30:00,13.45,13.45,13.43,13.43,85400.0,11.7018,11.7018,11.6844,11.6844,85400.0
2010-06-10 13:40:00,13.43,13.48,13.42,13.48,216400.0,11.6844,11.7279,11.6757,11.7279,216400.0
2010-06-10 13:50:00,13.48,13.5,13.47,13.5,104400.0,11.7279,11.7453,11.7192,11.7453,104400.0
2010-06-10 14:00:00,13.5,13.5,13.45,13.45,69600.0,11.7453,11.7453,11.7018,11.7018,69600.0
2010-06-10 14:10:00,13.46,13.5,13.46,13.49,67400.0,11.7105,11.7453,11.7105,11.7366,67400.0
2010-06-10 14:20:00,13.49,13.53,13.48,13.5,213600.0,11.7366,11.7714,11.7279,11.7453,213600.0
2010-06-10 14:30:00,13.49,13.51,13.48,13.5,170900.0,11.7366,11.754,11.7279,11.7453,170900.0
2010-06-10 14:40:00,13.5,13.51,13.46,13.47,478700.0,11.7453,11.754,11.7105,11.7192,478700.0
2010-06-10 14:50:00,13.47,13.47,13.41,13.43,604700.0,11.7192,11.7192,11.667,11.6844,604700.0
2010-06-10 15:00:00,13.43,13.48,13.4,13.48,613000.0,11.6844,11.7279,11.6583,11.7279,613000.0
2010-06-10 15:10:00,13.47,13.48,13.44,13.46,251300.0,11.7192,11.7279,11.6931,11.7105,251300.0
2010-06-10 15:20:00,13.46,13.47,13.43,13.43,705300.0,11.7105,11.7192,11.6844,11.6844,705300.0
2010-06-10 15:30:00,13.43,13.45,13.42,13.43,503100.0,11.6844,11.7018,11.6757,11.6844,503100.0
2010-06-10 15:40:00,13.42,13.44,13.36,13.39,712900.0,11.6757,11.6931,11.6235,11.6496,712900.0
2010-06-10 15:50:00,13.39,13.4,13.33,13.34,1330200.0,11.6496,11.6583,11.5974,11.6061,1330200.0
2010-06-11 09:30:00,13.21,13.28,13.08,13.24,348800.0,11.493,11.5539,11.3799,11.5191,348800.0
2010-06-11 09:40:00,13.25,13.48,13.22,13.4,257600.0,11.5278,11.7279,11.5017,11.6583,257600.0
2010-06-11 09:50:00,13.41,13.52,13.41,13.47,268300.0,11.667,11.7627,11.667,11.7192,268300.0
2010-06-11 10:00:00,13.46,13.58,13.43,13.55,381100.0,11.7105,11.8149,11.6844,11.7888,381100.0
2010-06-11 10:10:00,13.56,13.59,13.44,13.44,202900.0,11.7975,11.8236,11.6931,11.6931,202900.0
2010-06-11 10:20:00,13.45,13.5,13.44,13.46,119000.0,11.7018,11.7453,11.6931,11.7105,119000.0
2010-06-11 10:30:00,13.47,13.49,13.42,13.46,191600.0,11.7192,11.7366,11.6757,11.7105,191600.0
2010-06-11 10:40:00,13.45,13.5,13.45,13.48,155600.0,11.7018,11.7453,11.7018,11.7279,155600.0
2010-06-11 10:50:00,13.48,13.5,13.39,13.41,170100.0,11.7279,11.7453,11.6496,11.667,170100.0
2010-06-11 11:00:00,13.4,13.49,13.4,13.44,165400.0,11.6583,11.7366,11.6583,11.6931,165400.0
2010-06-11 11:10:00,13.43,13.48,13.42,13.46,154600.0,11.6844,11.7279,11.6757,11.7105,154600.0
2010-06-11 11:20:00,13.47,13.47,13.39,13.39,152100.0,11.7192,11.7192,11.6496,11.6496,152100.0
2010-06-11 11:30:00,13.4,13.4,13.37,13.37,219100.0,11.6583,11.6583,11.6322,11.6322,219100.0
2010-06-11 11:40:00,13.37,13.4,13.34,13.4,139000.0,11.6322,11.6583,11.6061,11.6583,139000.0
2010-06-11 11:50:00,13.4,13.49,13.4,13.49,121500.0,11.6583,11.7366,11.6583,11.7366,121500.0
2010-06-11 12:00:00,13.48,13.49,13.44,13.48,86000.0,11.7279,11.7366,11.6931,11.7279,86000.0
2010-06-11 12:10:00,13.48,13.5,13.47,13.48,124400.0,11.7279,11.7453,11.7192,11.7279,124400.0
2010-06-11 12:20:00,13.49,13.49,13.41,13.44,97000.0,11.7366,11.7366,11.667,11.6931,97000.0
2010-06-11 12:30:00,13.45,13.47,13.43,13.47,72100.0,11.7018,11.7192,11.6844,11.7192,72100.0
2010-06-11 12:40:00,13.47,13.5,13.47,13.48,63000.0,11.7192,11.7453,11.7192,11.7279,63000.0
2010-06-11 12:50:00,13.48,13.5,13.47,13.5,39100.0,11.7279,11.7453,11.7192,11.7453,39100.0
2010-06-11 13:00:00,13.5,13.5,13.49,13.49,122400.0,11.7453,11.7453,11.7366,11.7366,122400.0
2010-06-11 13:10:00,13.49,13.5,13.47,13.48,139800.0,11.7366,11.7453,11.7192,11.7279,139800.0
2010-06-11 13:20:00,13.49,13.5,13.48,13.48,77300.0,11.7366,11.7453,11.7279,11.7279,77300.0
2010-06-11 13:30:00,13.48,13.49,13.46,13.46,68100.0,11.7279,11.7366,11.7105,11.7105,68100.0
2010-06-11 13:40:00,13.47,13.48,13.45,13.45,105600.0,11.7192,11.7279,11.7018,11.7018,105600.0
2010-06-11 13:50:00,13.45,13.46,13.4,13.4,292000.0,11.7018,11.7105,11.6583,11.6583,292000.0
2010-06-11 14:00:00,13.41,13.43,13.35,13.38,355600.0,11.667,11.6844,11.6148,11.6409,355600.0
2010-06-11 14:10:00,13.38,13.4,13.36,13.38,191100.0,11.6409,11.6583,11.6235,11.6409,191100.0
2010-06-11 14:20:00,13.37,13.39,13.33,13.35,209700.0,11.6322,11.6496,11.5974,11.6148,209700.0
2010-06-11 14:30:00,13.34,13.37,13.29,13.29,179700.0,11.6061,11.6322,11.5626,11.5626,179700.0
2010-06-11 14:40:00,13.29,13.3,13.24,13.26,283600.0,11.5626,11.5713,11.5191,11.5365,283600.0
2010-06-11 14:50:00,13.26,13.27,13.24,13.26,128800.0,11.5365,11.5452,11.5191,11.5365,128800.0
2010-06-11 15:00:00,13.26,13.36,13.26,13.31,237100.0,11.5365,11.6235,11.5365,11.58,237100.0
2010-06-11 15:10:00,13.31,13.4,13.31,13.39,268200.0,11.58,11.6583,11.58,11.6496,268200.0
2010-06-11 15:20:00,13.38,13.5,13.38,13.48,322100.0,11.6409,11.7453,11.6409,11.7279,322100.0
2010-06-11 15:30:00,13.48,13.5,13.46,13.48,317800.0,11.7279,11.7453,11.7105,11.7279,317800.0
2010-06-11 15:40:00,13.48,13.5,13.43,13.47,695700.0,11.7279,11.7453,11.6844,11.7192,695700.0
2010-06-11 15:50:00,13.47,13.48,13.36,13.45,1204300.0,11.7192,11.7279,11.6235,11.7018,1204300.0
2010-06-14 09:30:00,13.65,13.82,13.61,13.68,1168900.0,11.8758,12.0237,11.841,11.9019,1168900.0
2010-06-14 09:40:00,13.67,13.74,13.62,13.72,971800.0,11.8932,11.9541,11.8497,11.9367,971800.0
2010-06-14 09:50:00,13.72,13.86,13.69,13.85,658000.0,11.9367,12.0586,11.9106,12.0499,658000.0
2010-06-14 10:00:00,13.85,13.91,13.84,13.87,1196800.0,12.0499,12.1021,12.0411,12.0673,1196800.0
2010-06-14 10:10:00,13.86,13.95,13.83,13.95,569400.0,12.0586,12.1369,12.0324,12.1369,569400.0
2010-06-14 10:20:00,13.95,14.03,13.85,13.99,988000.0,12.1369,12.2065,12.0499,12.1717,988000.0
2010-06-14 10:30:00,14.0,14.0,13.9,13.99,454200.0,12.1804,12.1804,12.0934,12.1717,454200.0
2010-06-14 10:40:00,13.99,13.99,13.9,13.91,245000.0,12.1717,12.1717,12.0934,12.1021,245000.0
2010-06-14 10:50:00,13.91,13.98,13.9,13.97,400600.0,12.1021,12.163,12.0934,12.1543,400600.0
2010-06-14 11:00:00,13.98,13.98,13.9,13.94,275500.0,12.163,12.163,12.0934,12.1282,275500.0
2010-06-14 11:10:00,13.94,13.97,13.93,13.95,221900.0,12.1282,12.1543,12.1195,12.1369,221900.0
2010-06-14 11:20:00,13.95,14.0,13.93,13.95,534200.0,12.1369,12.1804,12.1195,12.1369,534200.0
2010-06-14 11:30:00,13.95,13.98,13.94,13.95,238100.0,12.1369,12.163,12.1282,12.1369,238100.0
2010-06-14 11:40:00,13.95,14.06,13.95,14.02,602300.0,12.1369,12.2326,12.1369,12.1978,602300.0
2010-06-14 11:50:00,14.02,14.05,14.01,14.02,583700.0,12.1978,12.2239,12.1891,12.1978,583700.0
2010-06-14 12:00:00,14.02,14.03,13.95,13.98,356400.0,12.1978,12.2065,12.1369,12.163,356400.0
2010-06-14 12:10:00,13.97,13.99,13.93,13.94,258800.0,12.1543,12.1717,12.1195,12.1282,258800.0
2010-06-14 12:20:00,13.94,13.97,13.94,13.96,265600.0,12.1282,12.1543,12.1282,12.1456,265600.0
2010-06-14 12:30:00,13.96,13.97,13.93,13.94,207700.0,12.1456,12.1543,12.1195,12.1282,207700.0
2010-06-14 12:40:00,13.93,13.95,13.87,13.9,298100.0,12.1195,12.1369,12.0673,12.0934,298100.0
2010-06-14 12:50:00,13.89,13.92,13.79,13.82,372400.0,12.0847,12.1108,11.9976,12.0237,372400.0
2010-06-14 13:00:00,13.83,13.89,13.81,13.81,215800.0,12.0324,12.0847,12.015,12.015,215800.0
2010-06-14 13:10:00,13.81,13.84,13.78,13.84,155700.0,12.015,12.0411,11.9889,12.0411,155700.0
2010-06-14 13:20:00,13.84,13.86,13.8,13.82,182200.0,12.0411,12.0586,12.0063,12.0237,182200.0
2010-06-14 13:30:00,13.82,13.96,13.82,13.94,408600.0,12.0237,12.1456,12.0237,12.1282,408600.0
2010-06-14 13:40:00,13.95,13.95,13.88,13.92,296000.0,12.1369,12.1369,12.076,12.1108,296000.0
2010-06-14 13:50:00,13.92,13.96,13.81,13.82,262200.0,12.1108,12.1456,12.015,12.0237,262200.0
2010-06-14 14:00:00,13.81,13.82,13.76,13.78,280400.0,12.015,12.0237,11.9715,11.9889,280400.0
2010-06-14 14:10:00,13.79,13.81,13.68,13.68,206500.0,11.9976,12.015,11.9019,11.9019,206500.0
2010-06-14 14:20:00,13.68,13.76,13.68,13.76,303600.0,11.9019,11.9715,11.9019,11.9715,303600.0
2010-06-14 14:30:00,13.76,13.76,13.69,13.7,227700.0,11.9715,11.9715,11.9106,11.9193,227700.0
2010-06-14 14:40:00,13.7,13.76,13.68,13.74,242000.0,11.9193,11.9715,11.9019,11.9541,242000.0
2010-06-14 14:50:00,13.75,13.85,13.74,13.84,170900.0,11.9628,12.0499,11.9541,12.0411,170900.0
2010-06-14 15:00:00,13.84,13.85,13.76,13.8,315500.0,12.0411,12.0499,11.9715,12.0063,315500.0
2010-06-14 15:10:00,13.8,13.9,13.8,13.9,337300.0,12.0063,12.0934,12.0063,12.0934,337300.0
2010-06-14 15:20:00,13.9,13.9,13.77,13.81,253600.0,12.0934,12.0934,11.9802,12.015,253600.0
2010-06-14 15:30:00,13.8,13.81,13.69,13.72,253300.0,12.0063,12.015,11.9106,11.9367,253300.0
2010-06-14 15:40:00,13.72,13.79,13.67,13.76,361900.0,11.9367,11.9976,11.8932,11.9715,361900.0
2010-06-14 15:50:00,13.75,13.76,13.65,13.67,422800.0,11.9628,11.9715,11.8758,11.8932,422800.0
2010-06-15 09:30:00,13.89,13.97,13.81,13.9,664300.0,12.0847,12.1543,12.015,12.0934,664300.0
2010-06-15 09:40:00,13.89,13.94,13.86,13.93,396100.0,12.0847,12.1282,12.0586,12.1195,396100.0
2010-06-15 09:50:00,13.93,13.94,13.89,13.93,381800.0,12.1195,12.1282,12.0847,12.1195,381800.0
2010-06-15 10:00:00,13.93,13.99,13.89,13.96,318900.0,12.1195,12.1717,12.0847,12.1456,318900.0
2010-06-15 10:10:00,13.96,14.05,13.95,13.99,523900.0,12.1456,12.2239,12.1369,12.1717,523900.0
2010-06-15 10:20:00,13.98,14.02,13.93,14.0,425700.0,12.163,12.1978,12.1195,12.1804,425700.0
2010-06-15 10:30:00,14.0,14.15,13.98,14.09,640900.0,12.1804,12.3109,12.163,12.2587,640900.0
2010-06-15 10:40:00,14.08,14.08,13.97,14.0,380600.0,12.25,12.25,12.1543,12.1804,380600.0
2010-06-15 10:50:00,13.99,14.05,13.98,14.02,472200.0,12.1717,12.2239,12.163,12.1978,472200.0
2010-06-15 11:00:00,14.02,14.03,13.82,13.87,675600.0,12.1978,12.2065,12.0237,12.0673,675600.0
2010-06-15 11:10:00,13.87,13.88,13.78,13.78,476500.0,12.0673,12.076,11.9889,11.9889,476500.0
2010-06-15 11:20:00,13.78,13.86,13.75,13.82,333100.0,11.9889,12.0586,11.9628,12.0237,333100.0
2010-06-15 11:30:00,13.82,13.86,13.81,13.84,152300.0,12.0237,12.0586,12.015,12.0411,152300.0
2010-06-15 11:40:00,13.83,13.84,13.81,13.84,192800.0,12.0324,12.0411,12.015,12.0411,192800.0
2010-06-15 11:50:00,13.84,13.95,13.84,13.93,326900.0,12.0411,12.1369,12.0411,12.1195,326900.0
2010-06-15 12:00:00,13.93,13.99,13.93,13.96,138500.0,12.1195,12.1717,12.1195,12.1456,138500.0
2010-06-15 12:10:00,13.95,14.01,13.91,14.01,195300.0,12.1369,12.1891,12.1021,12.1891,195300.0
2010-06-15 12:20:00,14.0,14.01,13.98,14.0,155400.0,12.1804,12.1891,12.163,12.1804,155400.0
2010-06-15 12:30:00,13.99,14.05,13.99,14.03,195000.0,12.1717,12.2239,12.1717,12.2065,195000.0
2010-06-15 12:40:00,14.03,14.05,14.02,14.03,93700.0,12.2065,12.2239,12.1978,12.2065,93700.0
2010-06-15 12:50:00,14.03,14.05,14.01,14.05,114100.0,12.2065,12.2239,12.1891,12.2239,114100.0
2010-06-15 13:00:00,14.04,14.06,13.98,14.01,148700.0,12.2152,12.2326,12.163,12.1891,148700.0
2010-06-15 13:10:00,14.01,14.06,14.0,14.03,115900.0,12.1891,12.2326,12.1804,12.2065,115900.0
2010-06-15 13:20:00,14.03,14.06,14.02,14.04,149300.0,12.2065,12.2326,12.1978,12.2152,149300.0
2010-06-15 13:30:00,14.04,14.08,14.04,14.08,133600.0,12.2152,12.25,12.2152,12.25,133600.0
2010-06-15 13:40:00,14.07,14.08,14.06,14.06,109800.0,12.2413,12.25,12.2326,12.2326,109800.0
2010-06-15 13:50:00,14.06,14.07,14.06,14.07,53200.0,12.2326,12.2413,12.2326,12.2413,53200.0
2010-06-15 14:00:00,14.06,14.09,14.04,14.07,157800.0,12.2326,12.2587,12.2152,12.2413,157800.0
2010-06-15 14:10:00,14.08,14.08,14.03,14.05,247700.0,12.25,12.25,12.2065,12.2239,247700.0
2010-06-15 14:20:00,14.05,14.15,14.05,14.15,302300.0,12.2239,12.3109,12.2239,12.3109,302300.0
2010-06-15 14:30:00,14.14,14.14,14.1,14.1,146500.0,12.3022,12.3022,12.2674,12.2674,146500.0
2010-06-15 14:40:00,14.1,14.11,14.03,14.03,171700.0,12.2674,12.2761,12.2065,12.2065,171700.0
2010-06-15 14:50:00,14.03,14.04,13.98,13.98,159500.0,12.2065,12.2152,12.163,12.163,159500.0
2010-06-15 15:00:00,13.99,13.99,13.95,13.97,210200.0,12.1717,12.1717,12.1369,12.1543,210200.0
2010-06-15 15:10:00,13.96,13.97,13.89,13.95,557900.0,12.1456,12.1543,12.0847,12.1369,557900.0
2010-06-15 15:20:00,13.94,14.06,13.93,14.01,319200.0,12.1282,12.2326,12.1195,12.1891,319200.0
2010-06-15 15:30:00,14.01,14.15,13.98,14.15,395700.0,12.1891,12.3109,12.163,12.3109,395700.0
2010-06-15 15:40:00,14.14,14.16,14.06,14.07,638900.0,12.3022,12.3196,12.2326,12.2413,638900.0
2010-06-15 15:50:00,14.08,14.09,13.98,13.99,695000.0,12.25,12.2587,12.163,12.1717,695000.0
2010-06-16 09:30:00,13.88,14.17,13.78,14.13,543600.0,12.076,12.3283,11.9889,12.2935,543600.0
2010-06-16 09:40:00,14.13,14.25,14.13,14.22,343700.0,12.2935,12.3979,12.2935,12.3718,343700.0
2010-06-16 09:50:00,14.21,14.23,14.16,14.23,222200.0,12.3631,12.3805,12.3196,12.3805,222200.0
2010-06-16 10:00:00,14.23,14.23,14.09,14.09,463000.0,12.3805,12.3805,12.2587,12.2587,463000.0
2010-06-16 10:10:00,14.1,14.15,14.09,14.12,232700.0,12.2674,12.3109,12.2587,12.2848,232700.0
2010-06-16 10:20:00,14.14,14.17,14.08,14.16,189300.0,12.3022,12.3283,12.25,12.3196,189300.0
2010-06-16 10:30:00,14.16,14.17,14.01,14.02,216900.0,12.3196,12.3283,12.1891,12.1978,216900.0
2010-06-16 10:40:00,14.01,14.1,14.01,14.07,146400.0,12.1891,12.2674,12.1891,12.2413,146400.0
2010-06-16 10:50:00,14.07,14.14,14.03,14.12,107000.0,12.2413,12.3022,12.2065,12.2848,107000.0
2010-06-16 11:00:00,14.13,14.2,14.12,14.2,160700.0,12.2935,12.3544,12.2848,12.3544,160700.0
2010-06-16 11:10:00,14.2,14.33,14.09,14.33,338500.0,12.3544,12.4675,12.2587,12.4675,338500.0
2010-06-16 11:20:00,14.33,14.44,14.31,14.37,537600.0,12.4675,12.5632,12.4501,12.5023,537600.0
2010-06-16 11:30:00,14.37,14.41,14.36,14.4,555300.0,12.5023,12.5371,12.4936,12.5284,555300.0
2010-06-16 11:40:00,14.39,14.46,14.39,14.4,422600.0,12.5197,12.5806,12.5197,12.5284,422600.0
2010-06-16 11:50:00,14.4,14.45,14.4,14.42,270500.0,12.5284,12.5719,12.5284,12.5458,270500.0
2010-06-16 12:00:00,14.43,14.48,14.42,14.46,428400.0,12.5545,12.598,12.5458,12.5806,428400.0
2010-06-16 12:10:00,14.45,14.46,14.35,14.39,485400.0,12.5719,12.5806,12.4849,12.5197,485400.0
2010-06-16 12:20:00,14.39,14.42,14.34,14.35,130700.0,12.5197,12.5458,12.4762,12.4849,130700.0
2010-06-16 12:30:00,14.35,14.42,14.35,14.41,237800.0,12.4849,12.5458,12.4849,12.5371,237800.0
2010-06-16 12:40:00,14.41,14.44,14.39,14.41,237900.0,12.5371,12.5632,12.5197,12.5371,237900.0
2010-06-16 12:50:00,14.41,14.44,14.38,14.42,320400.0,12.5371,12.5632,12.511,12.5458,320400.0
2010-06-16 13:00:00,14.42,14.43,14.38,14.38,634700.0,12.5458,12.5545,12.511,12.511,634700.0
2010-06-16 13:10:00,14.38,14.38,14.31,14.31,162200.0,12.511,12.511,12.4501,12.4501,162200.0
2010-06-16 13:20:00,14.31,14.33,14.25,14.3,270400.0,12.4501,12.4675,12.3979,12.4414,270400.0
2010-06-16 13:30:00,14.31,14.31,14.28,14.3,209700.0,12.4501,12.4501,12.424,12.4414,209700.0
2010-06-16 13:40:00,14.29,14.33,14.28,14.29,183200.0,12.4327,12.4675,12.424,12.4327,183200.0
2010-06-16 13:50:00,14.29,14.32,14.28,14.3,244700.0,12.4327,12.4588,12.424,12.4414,244700.0
2010-06-16 14:00:00,14.3,14.34,14.29,14.31,210300.0,12.4414,12.4762,12.4327,12.4501,210300.0
2010-06-16 14:10:00,14.31,14.32,14.23,14.25,153600.0,12.4501,12.4588,12.3805,12.3979,153600.0
2010-06-16 14:20:00,14.24,14.24,14.16,14.22,260200.0,12.3892,12.3892,12.3196,12.3718,260200.0
2010-06-16 14:30:00,14.22,14.23,14.16,14.17,255100.0,12.3718,12.3805,12.3196,12.3283,255100.0
2010-06-16 14:40:00,14.16,14.22,14.15,14.22,286900.0,12.3196,12.3718,12.3109,12.3718,286900.0
2010-06-16 14:50:00,14.22,14.22,14.16,14.18,224300.0,12.3718,12.3718,12.3196,12.337,224300.0
2010-06-16 15:00:00,14.17,14.18,14.1,14.12,265800.0,12.3283,12.337,12.2674,12.2848,265800.0
2010-06-16 15:10:00,14.12,14.13,14.07,14.08,257000.0,12.2848,12.2935,12.2413,12.25,257000.0
2010-06-16 15:20:00,14.08,14.09,14.01,14.06,243400.0,12.25,12.2587,12.1891,12.2326,243400.0
2010-06-16 15:30:00,14.06,14.1,14.01,14.09,326200.0,12.2326,12.2674,12.1891,12.2587,326200.0
2010-06-16 15:40:00,14.09,14.1,14.05,14.06,413000.0,12.2587,12.2674,12.2239,12.2326,413000.0
2010-06-16 15:50:00,14.06,14.1,14.04,14.08,593800.0,12.2326,12.2674,12.2152,12.25,593800.0
2010-06-17 09:30:00,14.16,14.36,14.16,14.21,265800.0,12.3196,12.4936,12.3196,12.3631,265800.0
2010-06-17 09:40:00,14.21,14.26,14.12,14.2,307300.0,12.3631,12.4066,12.2848,12.3544,307300.0
2010-06-17 09:50:00,14.2,14.28,14.2,14.26,151600.0,12.3544,12.424,12.3544,12.4066,151600.0
2010-06-17 10:00:00,14.25,14.26,14.13,14.15,436900.0,12.3979,12.4066,12.2935,12.3109,436900.0
2010-06-17 10:10:00,14.15,14.15,13.95,13.98,427900.0,12.3109,12.3109,12.1369,12.163,427900.0
2010-06-17 10:20:00,13.98,14.12,13.96,14.12,267900.0,12.163,12.2848,12.1456,12.2848,267900.0
2010-06-17 10:30:00,14.12,14.15,14.06,14.15,233200.0,12.2848,12.3109,12.2326,12.3109,233200.0
2010-06-17 10:40:00,14.14,14.14,14.06,14.1,218900.0,12.3022,12.3022,12.2326,12.2674,218900.0
2010-06-17 10:50:00,14.1,14.13,14.05,14.07,208300.0,12.2674,12.2935,12.2239,12.2413,208300.0
2010-06-17 11:00:00,14.07,14.1,14.0,14.06,160700.0,12.2413,12.2674,12.1804,12.2326,160700.0
2010-06-17 11:10:00,14.06,14.15,14.04,14.14,231800.0,12.2326,12.3109,12.2152,12.3022,231800.0
2010-06-17 11:20:00,14.14,14.24,14.14,14.2,582200.0,12.3022,12.3892,12.3022,12.3544,582200.0
2010-06-17 11:30:00,14.2,14.28,14.2,14.24,112300.0,12.3544,12.424,12.3544,12.3892,112300.0
2010-06-17 11:40:00,14.23,14.26,14.21,14.23,122400.0,12.3805,12.4066,12.3631,12.3805,122400.0
2010-06-17 11:50:00,14.22,14.4,14.22,14.3,393500.0,12.3718,12.5284,12.3718,12.4414,393500.0
2010-06-17 12:00:00,14.3,14.31,14.24,14.26,249500.0,12.4414,12.4501,12.3892,12.4066,249500.0
2010-06-17 12:10:00,14.25,14.27,14.24,14.26,83800.0,12.3979,12.4153,12.3892,12.4066,83800.0
2010-06-17 12:20:00,14.25,14.32,14.25,14.27,147300.0,12.3979,12.4588,12.3979,12.4153,147300.0
2010-06-17 12:30:00,14.28,14.29,14.24,14.25,108500.0,12.424,12.4327,12.3892,12.3979,108500.0
2010-06-17 12:40:00,14.24,14.27,14.2,14.27,156600.0,12.3892,12.4153,12.3544,12.4153,156600.0
2010-06-17 12:50:00,14.26,14.28,14.24,14.27,87100.0,12.4066,12.424,12.3892,12.4153,87100.0
2010-06-17 13:00:00,14.26,14.27,14.23,14.23,76100.0,12.4066,12.4153,12.3805,12.3805,76100.0
2010-06-17 13:10:00,14.23,14.3,14.21,14.26,114900.0,12.3805,12.4414,12.3631,12.4066,114900.0
2010-06-17 13:20:00,14.26,14.27,14.2,14.24,117300.0,12.4066,12.4153,12.3544,12.3892,117300.0
2010-06-17 13:30:00,14.23,14.28,14.19,14.24,115200.0,12.3805,12.424,12.3457,12.3892,115200.0
2010-06-17 13:40:00,14.24,14.26,14.21,14.26,88900.0,12.3892,12.4066,12.3631,12.4066,88900.0
2010-06-17 13:50:00,14.25,14.27,14.23,14.26,83600.0,12.3979,12.4153,12.3805,12.4066,83600.0
2010-06-17 14:00:00,14.25,14.29,14.25,14.26,95500.0,12.3979,12.4327,12.3979,12.4066,95500.0
2010-06-17 14:10:00,14.25,14.28,14.22,14.25,138200.0,12.3979,12.424,12.3718,12.3979,138200.0
2010-06-17 14:20:00,14.24,14.29,14.2,14.21,104000.0,12.3892,12.4327,12.3544,12.3631,104000.0
2010-06-17 14:30:00,14.21,14.24,14.2,14.22,115800.0,12.3631,12.3892,12.3544,12.3718,115800.0
2010-06-17 14:40:00,14.21,14.22,14.12,14.12,121000.0,12.3631,12.3718,12.2848,12.2848,121000.0
2010-06-17 14:50:00,14.12,14.22,14.11,14.19,141700.0,12.2848,12.3718,12.2761,12.3457,141700.0
2010-06-17 15:00:00,14.18,14.19,14.12,14.15,176500.0,12.337,12.3457,12.2848,12.3109,176500.0
2010-06-17 15:10:00,14.15,14.16,14.11,14.13,169200.0,12.3109,12.3196,12.2761,12.2935,169200.0
2010-06-17 15:20:00,14.13,14.13,14.09,14.12,153100.0,12.2935,12.2935,12.2587,12.2848,153100.0
2010-06-17 15:30:00,14.12,14.2,14.11,14.18,199700.0,12.2848,12.3544,12.2761,12.337,199700.0
2010-06-17 15:40:00,14.18,14.24,14.17,14.23,284000.0,12.337,12.3892,12.3283,12.3805,284000.0
2010-06-17 15:50:00,14.23,14.24,14.19,14.2,571800.0,12.3805,12.3892,12.3457,12.3544,571800.0
2010-06-18 09:30:00,14.18,14.2,13.92,13.93,501700.0,12.337,12.3544,12.1108,12.1195,501700.0
2010-06-18 09:40:00,13.92,13.94,13.88,13.89,322000.0,12.1108,12.1282,12.076,12.0847,322000.0
2010-06-18 09:50:00,13.89,13.89,13.77,13.78,418900.0,12.0847,12.0847,11.9802,11.9889,418900.0
2010-06-18 10:00:00,13.79,13.85,13.78,13.78,337400.0,11.9976,12.0499,11.9889,11.9889,337400.0
2010-06-18 10:10:00,13.78,13.9,13.78,13.88,460700.0,11.9889,12.0934,11.9889,12.076,460700.0
2010-06-18 10:20:00,13.88,13.99,13.86,13.98,359300.0,12.076,12.1717,12.0586,12.163,359300.0
2010-06-18 10:30:00,13.98,14.06,13.95,13.98,365400.0,12.163,12.2326,12.1369,12.163,365400.0
2010-06-18 10:40:00,13.97,13.99,13.82,13.86,542900.0,12.1543,12.1717,12.0237,12.0586,542900.0
2010-06-18 10:50:00,13.85,13.88,13.83,13.84,238200.0,12.0499,12.076,12.0324,12.0411,238200.0
2010-06-18 11:00:00,13.84,13.86,13.82,13.86,260300.0,12.0411,12.0586,12.0237,12.0586,260300.0
2010-06-18 11:10:00,13.85,13.86,13.68,13.75,818300.0,12.0499,12.0586,11.9019,11.9628,818300.0
2010-06-18 11:20:00,13.74,13.76,13.64,13.68,567100.0,11.9541,11.9715,11.8671,11.9019,567100.0
2010-06-18 11:30:00,13.69,13.81,13.67,13.78,384400.0,11.9106,12.015,11.8932,11.9889,384400.0
2010-06-18 11:40:00,13.78,13.8,13.72,13.73,227100.0,11.9889,12.0063,11.9367,11.9454,227100.0
2010-06-18 11:50:00,13.73,13.74,13.67,13.68,223300.0,11.9454,11.9541,11.8932,11.9019,223300.0
2010-06-18 12:00:00,13.68,13.76,13.67,13.73,179500.0,11.9019,11.9715,11.8932,11.9454,179500.0
2010-06-18 12:10:00,13.73,13.74,13.68,13.7,114800.0,11.9454,11.9541,11.9019,11.9193,114800.0
2010-06-18 12:20:00,13.7,13.7,13.63,13.63,321300.0,11.9193,11.9193,11.8584,11.8584,321300.0
2010-06-18 12:30:00,13.64,13.65,13.57,13.57,264300.0,11.8671,11.8758,11.8062,11.8062,264300.0
2010-06-18 12:40:00,13.57,13.59,13.49,13.52,430700.0,11.8062,11.8236,11.7366,11.7627,430700.0
2010-06-18 12:50:00,13.52,13.56,13.44,13.52,372500.0,11.7627,11.7975,11.6931,11.7627,372500.0
2010-06-18 13:00:00,13.53,13.59,13.51,13.56,163200.0,11.7714,11.8236,11.754,11.7975,163200.0
2010-06-18 13:10:00,13.56,13.58,13.5,13.53,144500.0,11.7975,11.8149,11.7453,11.7714,144500.0
2010-06-18 13:20:00,13.53,13.58,13.52,13.56,225300.0,11.7714,11.8149,11.7627,11.7975,225300.0
2010-06-18 13:30:00,13.55,13.68,13.55,13.67,228700.0,11.7888,11.9019,11.7888,11.8932,228700.0
2010-06-18 13:40:00,13.67,13.71,13.64,13.64,230500.0,11.8932,11.928,11.8671,11.8671,230500.0
2010-06-18 13:50:00,13.64,13.75,13.64,13.75,196800.0,11.8671,11.9628,11.8671,11.9628,196800.0
2010-06-18 14:00:00,13.74,13.78,13.71,13.72,381000.0,11.9541,11.9889,11.928,11.9367,381000.0
2010-06-18 14:10:00,13.72,13.82,13.72,13.8,146500.0,11.9367,12.0237,11.9367,12.0063,146500.0
2010-06-18 14:20:00,13.8,13.81,13.79,13.8,168200.0,12.0063,12.015,11.9976,12.0063,168200.0
2010-06-18 14:30:00,13.81,13.84,13.79,13.83,228500.0,12.015,12.0411,11.9976,12.0324,228500.0
2010-06-18 14:40:00,13.83,13.85,13.8,13.8,104600.0,12.0324,12.0499,12.0063,12.0063,104600.0
2010-06-18 14:50:00,13.8,13.82,13.77,13.77,175800.0,12.0063,12.0237,11.9802,11.9802,175800.0
2010-06-18 15:00:00,13.77,13.78,13.74,13.75,211800.0,11.9802,11.9889,11.9541,11.9628,211800.0
2010-06-18 15:10:00,13.75,13.77,13.74,13.76,242400.0,11.9628,11.9802,11.9541,11.9715,242400.0
2010-06-18 15:20:00,13.76,13.79,13.76,13.78,174000.0,11.9715,11.9976,11.9715,11.9889,174000.0
2010-06-18 15:30:00,13.77,13.78,13.7,13.74,405400.0,11.9802,11.9889,11.9193,11.9541,405400.0
2010-06-18 15:40:00,13.75,13.75,13.67,13.71,374300.0,11.9628,11.9628,11.8932,11.928,374300.0
2010-06-18 15:50:00,13.71,13.73,13.69,13.71,682700.0,11.928,11.9454,11.9106,11.928,682700.0
2010-06-21 09:30:00,13.88,13.95,13.81,13.84,295100.0,12.076,12.1369,12.015,12.0411,295100.0
2010-06-21 09:40:00,13.84,13.84,13.73,13.8,332600.0,12.0411,12.0411,11.9454,12.0063,332600.0
2010-06-21 09:50:00,13.8,13.95,13.8,13.94,221200.0,12.0063,12.1369,12.0063,12.1282,221200.0
2010-06-21 10:00:00,13.93,13.96,13.89,13.91,193000.0,12.1195,12.1456,12.0847,12.1021,193000.0
2010-06-21 10:10:00,13.91,13.96,13.89,13.91,290000.0,12.1021,12.1456,12.0847,12.1021,290000.0
2010-06-21 10:20:00,13.91,13.94,13.9,13.9,150100.0,12.1021,12.1282,12.0934,12.0934,150100.0
2010-06-21 10:30:00,13.9,13.93,13.89,13.9,125400.0,12.0934,12.1195,12.0847,12.0934,125400.0
2010-06-21 10:40:00,13.9,13.95,13.89,13.92,57200.0,12.0934,12.1369,12.0847,12.1108,57200.0
2010-06-21 10:50:00,13.91,13.91,13.82,13.89,111500.0,12.1021,12.1021,12.0237,12.0847,111500.0
2010-06-21 11:00:00,13.89,13.89,13.84,13.85,104300.0,12.0847,12.0847,12.0411,12.0499,104300.0
2010-06-21 11:10:00,13.84,13.87,13.82,13.83,227200.0,12.0411,12.0673,12.0237,12.0324,227200.0
2010-06-21 11:20:00,13.83,13.89,13.82,13.89,251500.0,12.0324,12.0847,12.0237,12.0847,251500.0
2010-06-21 11:30:00,13.88,13.97,13.88,13.97,192000.0,12.076,12.1543,12.076,12.1543,192000.0
2010-06-21 11:40:00,13.97,14.0,13.96,13.97,238100.0,12.1543,12.1804,12.1456,12.1543,238100.0
2010-06-21 11:50:00,13.96,13.97,13.91,13.95,65600.0,12.1456,12.1543,12.1021,12.1369,65600.0
2010-06-21 12:00:00,13.95,13.98,13.85,13.89,133500.0,12.1369,12.163,12.0499,12.0847,133500.0
2010-06-21 12:10:00,13.88,13.94,13.88,13.92,66700.0,12.076,12.1282,12.076,12.1108,66700.0
2010-06-21 12:20:00,13.91,13.92,13.88,13.9,55000.0,12.1021,12.1108,12.076,12.0934,55000.0
2010-06-21 12:30:00,13.9,13.92,13.89,13.9,86900.0,12.0934,12.1108,12.0847,12.0934,86900.0
2010-06-21 12:40:00,13.91,13.94,13.9,13.92,63500.0,12.1021,12.1282,12.0934,12.1108,63500.0
2010-06-21 12:50:00,13.91,13.91,13.87,13.9,214300.0,12.1021,12.1021,12.0673,12.0934,214300.0
2010-06-21 13:00:00,13.9,13.9,13.87,13.88,96700.0,12.0934,12.0934,12.0673,12.076,96700.0
2010-06-21 13:10:00,13.88,13.9,13.88,13.9,117800.0,12.076,12.0934,12.076,12.0934,117800.0
2010-06-21 13:20:00,13.9,13.92,13.89,13.92,191200.0,12.0934,12.1108,12.0847,12.1108,191200.0
2010-06-21 13:30:00,13.91,13.91,13.84,13.85,112500.0,12.1021,12.1021,12.0411,12.0499,112500.0
2010-06-21 13:40:00,13.84,13.86,13.83,13.86,194900.0,12.0411,12.0586,12.0324,12.0586,194900.0
2010-06-21 13:50:00,13.86,13.88,13.81,13.81,95700.0,12.0586,12.076,12.015,12.015,95700.0
2010-06-21 14:00:00,13.81,13.81,13.76,13.78,86300.0,12.015,12.015,11.9715,11.9889,86300.0
2010-06-21 14:10:00,13.77,13.82,13.77,13.77,68400.0,11.9802,12.0237,11.9802,11.9802,68400.0
2010-06-21 14:20:00,13.77,13.79,13.72,13.74,163600.0,11.9802,11.9976,11.9367,11.9541,163600.0
2010-06-21 14:30:00,13.74,13.74,13.72,13.73,266400.0,11.9541,11.9541,11.9367,11.9454,266400.0
2010-06-21 14:40:00,13.73,13.73,13.57,13.59,246000.0,11.9454,11.9454,11.8062,11.8236,246000.0
2010-06-21 14:50:00,13.6,13.61,13.55,13.59,208300.0,11.8323,11.841,11.7888,11.8236,208300.0
2010-06-21 15:00:00,13.59,13.62,13.55,13.56,221200.0,11.8236,11.8497,11.7888,11.7975,221200.0
2010-06-21 15:10:00,13.57,13.57,13.49,13.5,201500.0,11.8062,11.8062,11.7366,11.7453,201500.0
2010-06-21 15:20:00,13.49,13.55,13.46,13.54,295100.0,11.7366,11.7888,11.7105,11.7801,295100.0
2010-06-21 15:30:00,13.53,13.54,13.45,13.46,335300.0,11.7714,11.7801,11.7018,11.7105,335300.0
2010-06-21 15:40:00,13.47,13.47,13.33,13.43,631300.0,11.7192,11.7192,11.5974,11.6844,631300.0
2010-06-21 15:50:00,13.43,13.52,13.43,13.48,749800.0,11.6844,11.7627,11.6844,11.7279,749800.0
2010-06-22 09:30:00,13.49,13.61,13.41,13.48,159300.0,11.7366,11.841,11.667,11.7279,159300.0
2010-06-22 09:40:00,13.49,13.49,13.22,13.27,630100.0,11.7366,11.7366,11.5017,11.5452,630100.0
2010-06-22 09:50:00,13.28,13.28,13.11,13.12,457100.0,11.5539,11.5539,11.406,11.4147,457100.0
2010-06-22 10:00:00,13.11,13.13,12.97,13.05,523400.0,11.406,11.4234,11.2842,11.3538,523400.0
2010-06-22 10:10:00,13.05,13.1,12.98,13.01,426900.0,11.3538,11.3973,11.2929,11.319,426900.0
2010-06-22 10:20:00,13.0,13.0,12.89,12.98,349100.0,11.3103,11.3103,11.2146,11.2929,349100.0
2010-06-22 10:30:00,12.98,12.98,12.82,12.92,409200.0,11.2929,11.2929,11.1537,11.2407,409200.0
2010-06-22 10:40:00,12.92,13.0,12.91,12.97,199100.0,11.2407,11.3103,11.232,11.2842,199100.0
2010-06-22 10:50:00,12.96,13.06,12.96,13.03,283200.0,11.2755,11.3625,11.2755,11.3364,283200.0
2010-06-22 11:00:00,13.03,13.04,12.94,13.0,167300.0,11.3364,11.3451,11.2581,11.3103,167300.0
2010-06-22 11:10:00,13.0,13.04,12.99,13.01,177800.0,11.3103,11.3451,11.3016,11.319,177800.0
2010-06-22 11:20:00,13.01,13.05,12.98,13.03,154800.0,11.319,11.3538,11.2929,11.3364,154800.0
2010-06-22 11:30:00,13.03,13.09,13.03,13.05,196100.0,11.3364,11.3886,11.3364,11.3538,196100.0
2010-06-22 11:40:00,13.06,13.11,13.03,13.08,140100.0,11.3625,11.406,11.3364,11.3799,140100.0
2010-06-22 11:50:00,13.09,13.18,13.08,13.09,239900.0,11.3886,11.4669,11.3799,11.3886,239900.0
2010-06-22 12:00:00,13.09,13.14,13.08,13.11,172100.0,11.3886,11.4321,11.3799,11.406,172100.0
2010-06-22 12:10:00,13.1,13.14,13.07,13.09,178200.0,11.3973,11.4321,11.3712,11.3886,178200.0
2010-06-22 12:20:00,13.09,13.14,13.09,13.1,69700.0,11.3886,11.4321,11.3886,11.3973,69700.0
2010-06-22 12:30:00,13.1,13.1,13.06,13.06,218100.0,11.3973,11.3973,11.3625,11.3625,218100.0
2010-06-22 12:40:00,13.06,13.09,13.05,13.09,86800.0,11.3625,11.3886,11.3538,11.3886,86800.0
2010-06-22 12:50:00,13.1,13.11,13.08,13.09,67900.0,11.3973,11.406,11.3799,11.3886,67900.0
2010-06-22 13:00:00,13.09,13.12,13.08,13.1,95000.0,11.3886,11.4147,11.3799,11.3973,95000.0
2010-06-22 13:10:00,13.1,13.11,13.08,13.08,77400.0,11.3973,11.406,11.3799,11.3799,77400.0
2010-06-22 13:20:00,13.08,13.08,13.0,13.01,120000.0,11.3799,11.3799,11.3103,11.319,120000.0
2010-06-22 13:30:00,13.01,13.04,13.01,13.02,93700.0,11.319,11.3451,11.319,11.3277,93700.0
2010-06-22 13:40:00,13.03,13.07,13.01,13.01,126300.0,11.3364,11.3712,11.319,11.319,126300.0
2010-06-22 13:50:00,13.01,13.03,12.98,13.0,87900.0,11.319,11.3364,11.2929,11.3103,87900.0
2010-06-22 14:00:00,13.0,13.0,12.9,12.9,162800.0,11.3103,11.3103,11.2233,11.2233,162800.0
2010-06-22 14:10:00,12.91,12.92,12.9,12.9,272800.0,11.232,11.2407,11.2233,11.2233,272800.0
2010-06-22 14:20:00,12.91,12.93,12.86,12.9,466400.0,11.232,11.2494,11.1885,11.2233,466400.0
2010-06-22 14:30:00,12.91,12.92,12.85,12.85,201200.0,11.232,11.2407,11.1798,11.1798,201200.0
2010-06-22 14:40:00,12.86,12.86,12.73,12.73,361500.0,11.1885,11.1885,11.0754,11.0754,361500.0
2010-06-22 14:50:00,12.73,12.79,12.73,12.79,187500.0,11.0754,11.1276,11.0754,11.1276,187500.0
2010-06-22 15:00:00,12.79,12.82,12.73,12.73,324400.0,11.1276,11.1537,11.0754,11.0754,324400.0
2010-06-22 15:10:00,12.73,12.78,12.71,12.77,386000.0,11.0754,11.1189,11.058,11.1102,386000.0
2010-06-22 15:20:00,12.77,12.78,12.71,12.72,280400.0,11.1102,11.1189,11.058,11.0667,280400.0
2010-06-22 15:30:00,12.72,12.75,12.65,12.68,650900.0,11.0667,11.0928,11.0058,11.0319,650900.0
2010-06-22 15:40:00,12.68,12.7,12.64,12.69,500500.0,11.0319,11.0493,10.9971,11.0406,500500.0
2010-06-22 15:50:00,12.69,12.71,12.62,12.66,1216500.0,11.0406,11.058,10.9797,11.0145,1216500.0
2010-06-23 09:30:00,12.73,12.88,12.68,12.79,330200.0,11.0754,11.2059,11.0319,11.1276,330200.0
2010-06-23 09:40:00,12.79,12.85,12.73,12.78,225700.0,11.1276,11.1798,11.0754,11.1189,225700.0
2010-06-23 09:50:00,12.78,12.8,12.72,12.75,184100.0,11.1189,11.1363,11.0667,11.0928,184100.0
2010-06-23 10:00:00,12.75,12.75,12.45,12.5,510400.0,11.0928,11.0928,10.8318,10.8753,510400.0
2010-06-23 10:10:00,12.49,12.5,12.42,12.49,524400.0,10.8666,10.8753,10.8057,10.8666,524400.0
2010-06-23 10:20:00,12.48,12.54,12.43,12.43,228500.0,10.8579,10.9101,10.8144,10.8144,228500.0
2010-06-23 10:30:00,12.44,12.55,12.43,12.55,253100.0,10.8231,10.9188,10.8144,10.9188,253100.0
2010-06-23 10:40:00,12.54,12.59,12.52,12.54,229500.0,10.9101,10.9536,10.8927,10.9101,229500.0
2010-06-23 10:50:00,12.55,12.71,12.55,12.65,300200.0,10.9188,11.058,10.9188,11.0058,300200.0
2010-06-23 11:00:00,12.66,12.66,12.59,12.63,164100.0,11.0145,11.0145,10.9536,10.9884,164100.0
2010-06-23 11:10:00,12.64,12.65,12.58,12.61,157800.0,10.9971,11.0058,10.9449,10.971,157800.0
2010-06-23 11:20:00,12.61,12.66,12.58,12.58,208300.0,10.971,11.0145,10.9449,10.9449,208300.0
2010-06-23 11:30:00,12.58,12.59,12.53,12.58,77500.0,10.9449,10.9536,10.9014,10.9449,77500.0
2010-06-23 11:40:00,12.58,12.61,12.53,12.54,181100.0,10.9449,10.971,10.9014,10.9101,181100.0
2010-06-23 11:50:00,12.54,12.57,12.51,12.55,203700.0,10.9101,10.9362,10.884,10.9188,203700.0
2010-06-23 12:00:00,12.56,12.61,12.55,12.59,125000.0,10.9275,10.971,10.9188,10.9536,125000.0
2010-06-23 12:10:00,12.59,12.62,12.57,12.62,66400.0,10.9536,10.9797,10.9362,10.9797,66400.0
2010-06-23 12:20:00,12.63,12.64,12.58,12.61,93100.0,10.9884,10.9971,10.9449,10.971,93100.0
2010-06-23 12:30:00,12.6,12.62,12.55,12.56,112400.0,10.9623,10.9797,10.9188,10.9275,112400.0
2010-06-23 12:40:00,12.56,12.63,12.54,12.61,69100.0,10.9275,10.9884,10.9101,10.971,69100.0
2010-06-23 12:50:00,12.62,12.63,12.52,12.53,109400.0,10.9797,10.9884,10.8927,10.9014,109400.0
2010-06-23 13:00:00,12.54,12.6,12.53,12.59,147900.0,10.9101,10.9623,10.9014,10.9536,147900.0
2010-06-23 13:10:00,12.6,12.63,12.55,12.6,107100.0,10.9623,10.9884,10.9188,10.9623,107100.0
2010-06-23 13:20:00,12.59,12.62,12.56,12.59,101100.0,10.9536,10.9797,10.9275,10.9536,101100.0
2010-06-23 13:30:00,12.59,12.65,12.59,12.64,45100.0,10.9536,11.0058,10.9536,10.9971,45100.0
2010-06-23 13:40:00,12.64,12.66,12.62,12.63,79500.0,10.9971,11.0145,10.9797,10.9884,79500.0
2010-06-23 13:50:00,12.63,12.67,12.63,12.66,56100.0,10.9884,11.0232,10.9884,11.0145,56100.0
2010-06-23 14:00:00,12.67,12.7,12.63,12.68,180600.0,11.0232,11.0493,10.9884,11.0319,180600.0
2010-06-23 14:10:00,12.69,12.74,12.67,12.72,243300.0,11.0406,11.0841,11.0232,11.0667,243300.0
2010-06-23 14:20:00,12.72,12.74,12.68,12.72,179000.0,11.0667,11.0841,11.0319,11.0667,179000.0
2010-06-23 14:30:00,12.73,12.79,12.73,12.74,333200.0,11.0754,11.1276,11.0754,11.0841,333200.0
2010-06-23 14:40:00,12.74,12.75,12.66,12.7,197400.0,11.0841,11.0928,11.0145,11.0493,197400.0
2010-06-23 14:50:00,12.69,12.69,12.61,12.66,222800.0,11.0406,11.0406,10.971,11.0145,222800.0
2010-06-23 15:00:00,12.65,12.71,12.6,12.63,183300.0,11.0058,11.058,10.9623,10.9884,183300.0
2010-06-23 15:10:00,12.64,12.69,12.62,12.66,250200.0,10.9971,11.0406,10.9797,11.0145,250200.0
2010-06-23 15:20:00,12.66,12.73,12.63,12.71,156300.0,11.0145,11.0754,10.9884,11.058,156300.0
2010-06-23 15:30:00,12.71,12.71,12.63,12.68,228400.0,11.058,11.058,10.9884,11.0319,228400.0
2010-06-23 15:40:00,12.68,12.7,12.65,12.67,273200.0,11.0319,11.0493,11.0058,11.0232,273200.0
2010-06-23 15:50:00,12.66,12.68,12.63,12.65,302800.0,11.0145,11.0319,10.9884,11.0058,302800.0
2010-06-24 09:30:00,12.52,12.66,12.51,12.56,204300.0,10.8927,11.0145,10.884,10.9275,204300.0
2010-06-24 09:40:00,12.56,12.59,12.44,12.44,237800.0,10.9275,10.9536,10.8231,10.8231,237800.0
2010-06-24 09:50:00,12.43,12.44,12.36,12.38,177000.0,10.8144,10.8231,10.7535,10.7709,177000.0
2010-06-24 10:00:00,12.39,12.52,12.39,12.49,306700.0,10.7796,10.8927,10.7796,10.8666,306700.0
2010-06-24 10:10:00,12.49,12.55,12.45,12.53,273400.0,10.8666,10.9188,10.8318,10.9014,273400.0
2010-06-24 10:20:00,12.54,12.65,12.53,12.64,271800.0,10.9101,11.0058,10.9014,10.9971,271800.0
2010-06-24 10:30:00,12.65,12.65,12.54,12.54,186200.0,11.0058,11.0058,10.9101,10.9101,186200.0
2010-06-24 10:40:00,12.54,12.54,12.44,12.5,185800.0,10.9101,10.9101,10.8231,10.8753,185800.0
2010-06-24 10:50:00,12.5,12.51,12.4,12.46,336700.0,10.8753,10.884,10.7883,10.8405,336700.0
2010-06-24 11:00:00,12.45,12.48,12.34,12.36,251300.0,10.8318,10.8579,10.7361,10.7535,251300.0
2010-06-24 11:10:00,12.36,12.47,12.35,12.44,359800.0,10.7535,10.8492,10.7448,10.8231,359800.0
2010-06-24 11:20:00,12.43,12.46,12.41,12.42,88000.0,10.8144,10.8405,10.797,10.8057,88000.0
2010-06-24 11:30:00,12.42,12.47,12.41,12.47,64900.0,10.8057,10.8492,10.797,10.8492,64900.0
2010-06-24 11:40:00,12.47,12.53,12.45,12.53,75000.0,10.8492,10.9014,10.8318,10.9014,75000.0
2010-06-24 11:50:00,12.53,12.55,12.51,12.54,71900.0,10.9014,10.9188,10.884,10.9101,71900.0
2010-06-24 12:00:00,12.53,12.62,12.53,12.57,406500.0,10.9014,10.9797,10.9014,10.9362,406500.0
2010-06-24 12:10:00,12.58,12.62,12.57,12.61,149500.0,10.9449,10.9797,10.9362,10.971,149500.0
2010-06-24 12:20:00,12.61,12.61,12.56,12.56,151200.0,10.971,10.971,10.9275,10.9275,151200.0
2010-06-24 12:30:00,12.57,12.62,12.55,12.57,173300.0,10.9362,10.9797,10.9188,10.9362,173300.0
2010-06-24 12:40:00,12.57,12.59,12.51,12.58,133700.0,10.9362,10.9536,10.884,10.9449,133700.0
2010-06-24 12:50:00,12.57,12.59,12.57,12.59,62100.0,10.9362,10.9536,10.9362,10.9536,62100.0
2010-06-24 13:00:00,12.59,12.6,12.54,12.59,263200.0,10.9536,10.9623,10.9101,10.9536,263200.0
2010-06-24 13:10:00,12.59,12.65,12.59,12.64,190100.0,10.9536,11.0058,10.9536,10.9971,190100.0
2010-06-24 13:20:00,12.64,12.7,12.61,12.61,140500.0,10.9971,11.0493,10.971,10.971,140500.0
2010-06-24 13:30:00,12.61,12.69,12.6,12.66,192300.0,10.971,11.0406,10.9623,11.0145,192300.0
2010-06-24 13:40:00,12.66,12.69,12.6,12.69,171600.0,11.0145,11.0406,10.9623,11.0406,171600.0
2010-06-24 13:50:00,12.69,12.74,12.67,12.7,200900.0,11.0406,11.0841,11.0232,11.0493,200900.0
2010-06-24 14:00:00,12.7,12.7,12.58,12.59,166200.0,11.0493,11.0493,10.9449,10.9536,166200.0
2010-06-24 14:10:00,12.59,12.59,12.5,12.5,76500.0,10.9536,10.9536,10.8753,10.8753,76500.0
2010-06-24 14:20:00,12.5,12.57,12.47,12.56,70000.0,10.8753,10.9362,10.8492,10.9275,70000.0
2010-06-24 14:30:00,12.57,12.57,12.44,12.44,63100.0,10.9362,10.9362,10.8231,10.8231,63100.0
2010-06-24 14:40:00,12.45,12.49,12.42,12.43,98600.0,10.8318,10.8666,10.8057,10.8144,98600.0
2010-06-24 14:50:00,12.43,12.43,12.39,12.42,60600.0,10.8144,10.8144,10.7796,10.8057,60600.0
2010-06-24 15:00:00,12.42,12.48,12.38,12.38,102700.0,10.8057,10.8579,10.7709,10.7709,102700.0
2010-06-24 15:10:00,12.39,12.39,12.32,12.33,188900.0,10.7796,10.7796,10.7187,10.7274,188900.0
2010-06-24 15:20:00,12.34,12.47,12.32,12.42,274400.0,10.7361,10.8492,10.7187,10.8057,274400.0
2010-06-24 15:30:00,12.42,12.43,12.35,12.37,147800.0,10.8057,10.8144,10.7448,10.7622,147800.0
2010-06-24 15:40:00,12.37,12.38,12.32,12.32,297700.0,10.7622,10.7709,10.7187,10.7187,297700.0
2010-06-24 15:50:00,12.33,12.34,12.29,12.32,362600.0,10.7274,10.7361,10.6926,10.7187,362600.0
2010-06-25 09:30:00,12.3,12.35,12.13,12.22,290300.0,10.7013,10.7448,10.5534,10.6317,290300.0
2010-06-25 09:40:00,12.21,12.21,12.07,12.11,244800.0,10.623,10.623,10.5012,10.536,244800.0
2010-06-25 09:50:00,12.11,12.22,12.04,12.21,251000.0,10.536,10.6317,10.4751,10.623,251000.0
2010-06-25 10:00:00,12.22,12.29,12.12,12.15,303300.0,10.6317,10.6926,10.5447,10.5708,303300.0
2010-06-25 10:10:00,12.15,12.21,12.08,12.09,235700.0,10.5708,10.623,10.5099,10.5186,235700.0
2010-06-25 10:20:00,12.09,12.11,12.01,12.06,246200.0,10.5186,10.536,10.449,10.4925,246200.0
2010-06-25 10:30:00,12.07,12.08,11.93,11.96,537800.0,10.5012,10.5099,10.3794,10.4055,537800.0
2010-06-25 10:40:00,11.96,11.97,11.86,11.9,413100.0,10.4055,10.4142,10.3185,10.3533,413100.0
2010-06-25 10:50:00,11.9,12.0,11.89,11.95,394300.0,10.3533,10.4403,10.3446,10.3968,394300.0
2010-06-25 11:00:00,11.95,12.0,11.93,11.94,340800.0,10.3968,10.4403,10.3794,10.3881,340800.0
2010-06-25 11:10:00,11.95,11.97,11.92,11.96,136000.0,10.3968,10.4142,10.3707,10.4055,136000.0
2010-06-25 11:20:00,11.95,12.01,11.95,12.0,255700.0,10.3968,10.449,10.3968,10.4403,255700.0
2010-06-25 11:30:00,11.99,12.0,11.95,11.97,179400.0,10.4316,10.4403,10.3968,10.4142,179400.0
2010-06-25 11:40:00,11.97,12.02,11.96,11.99,163700.0,10.4142,10.4577,10.4055,10.4316,163700.0
2010-06-25 11:50:00,12.0,12.04,11.99,12.0,88000.0,10.4403,10.4751,10.4316,10.4403,88000.0
2010-06-25 12:00:00,12.0,12.0,11.93,11.96,103800.0,10.4403,10.4403,10.3794,10.4055,103800.0
2010-06-25 12:10:00,11.96,11.97,11.92,11.96,90300.0,10.4055,10.4142,10.3707,10.4055,90300.0
2010-06-25 12:20:00,11.96,11.99,11.92,11.93,197600.0,10.4055,10.4316,10.3707,10.3794,197600.0
2010-06-25 12:30:00,11.92,12.0,11.9,11.96,340300.0,10.3707,10.4403,10.3533,10.4055,340300.0
2010-06-25 12:40:00,11.96,11.96,11.91,11.92,64800.0,10.4055,10.4055,10.362,10.3707,64800.0
2010-06-25 12:50:00,11.92,11.92,11.84,11.86,171500.0,10.3707,10.3707,10.3011,10.3185,171500.0
2010-06-25 13:00:00,11.85,11.89,11.83,11.86,162600.0,10.3098,10.3446,10.2924,10.3185,162600.0
2010-06-25 13:10:00,11.86,11.91,11.85,11.89,228600.0,10.3185,10.362,10.3098,10.3446,228600.0
2010-06-25 13:20:00,11.9,11.93,11.88,11.91,103500.0,10.3533,10.3794,10.3359,10.362,103500.0
2010-06-25 13:30:00,11.91,11.95,11.89,11.89,148000.0,10.362,10.3968,10.3446,10.3446,148000.0
2010-06-25 13:40:00,11.89,11.91,11.87,11.88,88600.0,10.3446,10.362,10.3272,10.3359,88600.0
2010-06-25 13:50:00,11.87,11.87,11.84,11.85,121500.0,10.3272,10.3272,10.3011,10.3098,121500.0
2010-06-25 14:00:00,11.86,11.86,11.81,11.82,202800.0,10.3185,10.3185,10.275,10.2837,202800.0
2010-06-25 14:10:00,11.82,11.87,11.81,11.85,217300.0,10.2837,10.3272,10.275,10.3098,217300.0
2010-06-25 14:20:00,11.85,11.92,11.85,11.91,247400.0,10.3098,10.3707,10.3098,10.362,247400.0
2010-06-25 14:30:00,11.91,11.92,11.89,11.9,143100.0,10.362,10.3707,10.3446,10.3533,143100.0
2010-06-25 14:40:00,11.89,11.91,11.87,11.88,116800.0,10.3446,10.362,10.3272,10.3359,116800.0
2010-06-25 14:50:00,11.88,11.88,11.83,11.86,276600.0,10.3359,10.3359,10.2924,10.3185,276600.0
2010-06-25 15:00:00,11.86,11.91,11.83,11.91,189500.0,10.3185,10.362,10.2924,10.362,189500.0
2010-06-25 15:10:00,11.91,11.93,11.87,11.91,379500.0,10.362,10.3794,10.3272,10.362,379500.0
2010-06-25 15:20:00,11.91,11.93,11.89,11.9,303800.0,10.362,10.3794,10.3446,10.3533,303800.0
2010-06-25 15:30:00,11.91,12.0,11.9,12.0,237100.0,10.362,10.4403,10.3533,10.4403,237100.0
2010-06-25 15:40:00,12.0,12.02,11.96,11.98,695100.0,10.4403,10.4577,10.4055,10.4229,695100.0
2010-06-25 15:50:00,11.99,12.0,11.94,12.0,867900.0,10.4316,10.4403,10.3881,10.4403,867900.0
2010-06-28 09:30:00,12.09,12.2,11.99,12.18,264800.0,10.5186,10.6143,10.4316,10.5969,264800.0
2010-06-28 09:40:00,12.19,12.22,12.09,12.1,173200.0,10.6056,10.6317,10.5186,10.5273,173200.0
2010-06-28 09:50:00,12.1,12.15,12.01,12.03,205400.0,10.5273,10.5708,10.449,10.4664,205400.0
2010-06-28 10:00:00,12.04,12.05,11.93,11.98,279500.0,10.4751,10.4838,10.3794,10.4229,279500.0
2010-06-28 10:10:00,11.97,12.05,11.96,12.03,152600.0,10.4142,10.4838,10.4055,10.4664,152600.0
2010-06-28 10:20:00,12.03,12.06,12.0,12.03,151400.0,10.4664,10.4925,10.4403,10.4664,151400.0
2010-06-28 10:30:00,12.03,12.13,11.99,12.08,148100.0,10.4664,10.5534,10.4316,10.5099,148100.0
2010-06-28 10:40:00,12.08,12.14,12.06,12.12,151500.0,10.5099,10.5621,10.4925,10.5447,151500.0
2010-06-28 10:50:00,12.12,12.2,12.12,12.2,167500.0,10.5447,10.6143,10.5447,10.6143,167500.0
2010-06-28 11:00:00,12.2,12.29,12.19,12.28,212500.0,10.6143,10.6926,10.6056,10.6839,212500.0
2010-06-28 11:10:00,12.29,12.29,12.23,12.26,249100.0,10.6926,10.6926,10.6404,10.6665,249100.0
2010-06-28 11:20:00,12.26,12.28,12.22,12.25,290900.0,10.6665,10.6839,10.6317,10.6578,290900.0
2010-06-28 11:30:00,12.25,12.32,12.25,12.26,193300.0,10.6578,10.7187,10.6578,10.6665,193300.0
2010-06-28 11:40:00,12.26,12.32,12.26,12.28,188900.0,10.6665,10.7187,10.6665,10.6839,188900.0
2010-06-28 11:50:00,12.28,12.28,12.2,12.21,181400.0,10.6839,10.6839,10.6143,10.623,181400.0
2010-06-28 12:00:00,12.21,12.23,12.12,12.18,197400.0,10.623,10.6404,10.5447,10.5969,197400.0
2010-06-28 12:10:00,12.17,12.2,12.14,12.17,115400.0,10.5882,10.6143,10.5621,10.5882,115400.0
2010-06-28 12:20:00,12.17,12.18,12.12,12.15,100000.0,10.5882,10.5969,10.5447,10.5708,100000.0
2010-06-28 12:30:00,12.15,12.16,12.07,12.08,104600.0,10.5708,10.5795,10.5012,10.5099,104600.0
2010-06-28 12:40:00,12.08,12.11,12.06,12.11,110000.0,10.5099,10.536,10.4925,10.536,110000.0
2010-06-28 12:50:00,12.11,12.11,12.06,12.09,110100.0,10.536,10.536,10.4925,10.5186,110100.0
2010-06-28 13:00:00,12.08,12.08,12.02,12.03,141600.0,10.5099,10.5099,10.4577,10.4664,141600.0
2010-06-28 13:10:00,12.03,12.03,11.98,12.0,106100.0,10.4664,10.4664,10.4229,10.4403,106100.0
2010-06-28 13:20:00,12.0,12.05,11.99,12.01,78400.0,10.4403,10.4838,10.4316,10.449,78400.0
2010-06-28 13:30:00,12.01,12.02,11.99,12.02,116000.0,10.449,10.4577,10.4316,10.4577,116000.0
2010-06-28 13:40:00,12.02,12.04,12.0,12.04,59800.0,10.4577,10.4751,10.4403,10.4751,59800.0
2010-06-28 13:50:00,12.04,12.1,12.04,12.1,67200.0,10.4751,10.5273,10.4751,10.5273,67200.0
2010-06-28 14:00:00,12.09,12.1,12.05,12.09,130400.0,10.5186,10.5273,10.4838,10.5186,130400.0
2010-06-28 14:10:00,12.08,12.1,12.04,12.04,70000.0,10.5099,10.5273,10.4751,10.4751,70000.0
2010-06-28 14:20:00,12.04,12.06,12.01,12.01,63300.0,10.4751,10.4925,10.449,10.449,63300.0
2010-06-28 14:30:00,12.02,12.05,12.0,12.03,156300.0,10.4577,10.4838,10.4403,10.4664,156300.0
2010-06-28 14:40:00,12.03,12.04,12.0,12.03,126500.0,10.4664,10.4751,10.4403,10.4664,126500.0
2010-06-28 14:50:00,12.03,12.07,12.03,12.06,129300.0,10.4664,10.5012,10.4664,10.4925,129300.0
2010-06-28 15:00:00,12.06,12.08,12.03,12.04,229800.0,10.4925,10.5099,10.4664,10.4751,229800.0
2010-06-28 15:10:00,12.05,12.07,12.02,12.06,170700.0,10.4838,10.5012,10.4577,10.4925,170700.0
2010-06-28 15:20:00,12.07,12.07,11.98,12.03,329000.0,10.5012,10.5012,10.4229,10.4664,329000.0
2010-06-28 15:30:00,12.04,12.09,12.03,12.08,408700.0,10.4751,10.5186,10.4664,10.5099,408700.0
2010-06-28 15:40:00,12.08,12.11,12.06,12.1,531700.0,10.5099,10.536,10.4925,10.5273,531700.0
2010-06-28 15:50:00,12.1,12.11,12.04,12.05,664800.0,10.5273,10.536,10.4751,10.4838,664800.0
2010-06-29 09:30:00,11.78,11.78,11.64,11.68,433900.0,10.2489,10.2489,10.1271,10.1619,433900.0
2010-06-29 09:40:00,11.68,11.69,11.61,11.62,378000.0,10.1619,10.1706,10.101,10.1097,378000.0
2010-06-29 09:50:00,11.62,11.67,11.57,11.66,372300.0,10.1097,10.1532,10.0662,10.1445,372300.0
2010-06-29 10:00:00,11.66,11.66,11.5,11.51,376800.0,10.1445,10.1445,10.0053,10.014,376800.0
2010-06-29 10:10:00,11.51,11.56,11.47,11.56,347900.0,10.014,10.0575,9.9792,10.0575,347900.0
2010-06-29 10:20:00,11.55,11.6,11.45,11.45,195800.0,10.0488,10.0923,9.9618,9.9618,195800.0
2010-06-29 10:30:00,11.45,11.5,11.45,11.49,114600.0,9.9618,10.0053,9.9618,9.9966,114600.0
2010-06-29 10:40:00,11.48,11.6,11.48,11.6,173300.0,9.9879,10.0923,9.9879,10.0923,173300.0
2010-06-29 10:50:00,11.6,11.68,11.57,11.68,146200.0,10.0923,10.1619,10.0662,10.1619,146200.0
2010-06-29 11:00:00,11.68,11.68,11.6,11.64,135900.0,10.1619,10.1619,10.0923,10.1271,135900.0
2010-06-29 11:10:00,11.64,11.69,11.59,11.59,147500.0,10.1271,10.1706,10.0836,10.0836,147500.0
2010-06-29 11:20:00,11.59,11.63,11.57,11.58,112100.0,10.0836,10.1184,10.0662,10.0749,112100.0
2010-06-29 11:30:00,11.58,11.63,11.56,11.61,97900.0,10.0749,10.1184,10.0575,10.101,97900.0
2010-06-29 11:40:00,11.61,11.62,11.52,11.52,221700.0,10.101,10.1097,10.0227,10.0227,221700.0
2010-06-29 11:50:00,11.53,11.55,11.45,11.51,254200.0,10.0314,10.0488,9.9618,10.014,254200.0
2010-06-29 12:00:00,11.5,11.52,11.44,11.51,178300.0,10.0053,10.0227,9.9531,10.014,178300.0
2010-06-29 12:10:00,11.51,11.51,11.43,11.46,163200.0,10.014,10.014,9.9444,9.9705,163200.0
2010-06-29 12:20:00,11.46,11.49,11.44,11.45,78700.0,9.9705,9.9966,9.9531,9.9618,78700.0
2010-06-29 12:30:00,11.46,11.47,11.4,11.4,156700.0,9.9705,9.9792,9.9183,9.9183,156700.0
2010-06-29 12:40:00,11.4,11.5,11.4,11.48,190700.0,9.9183,10.0053,9.9183,9.9879,190700.0
2010-06-29 12:50:00,11.49,11.51,11.48,11.49,138600.0,9.9966,10.014,9.9879,9.9966,138600.0
2010-06-29 13:00:00,11.5,11.55,11.49,11.53,179400.0,10.0053,10.0488,9.9966,10.0314,179400.0
2010-06-29 13:10:00,11.54,11.55,11.51,11.52,197800.0,10.0401,10.0488,10.014,10.0227,197800.0
2010-06-29 13:20:00,11.51,11.54,11.49,11.49,150000.0,10.014,10.0401,9.9966,9.9966,150000.0
2010-06-29 13:30:00,11.49,11.5,11.44,11.44,118800.0,9.9966,10.0053,9.9531,9.9531,118800.0
2010-06-29 13:40:00,11.44,11.5,11.43,11.48,186000.0,9.9531,10.0053,9.9444,9.9879,186000.0
2010-06-29 13:50:00,11.48,11.5,11.47,11.5,93400.0,9.9879,10.0053,9.9792,10.0053,93400.0
2010-06-29 14:00:00,11.49,11.55,11.48,11.54,152000.0,9.9966,10.0488,9.9879,10.0401,152000.0
2010-06-29 14:10:00,11.54,11.57,11.49,11.51,162300.0,10.0401,10.0662,9.9966,10.014,162300.0
2010-06-29 14:20:00,11.51,11.59,11.51,11.58,128800.0,10.014,10.0836,10.014,10.0749,128800.0
2010-06-29 14:30:00,11.59,11.59,11.49,11.49,160400.0,10.0836,10.0836,9.9966,9.9966,160400.0
2010-06-29 14:40:00,11.49,11.51,11.46,11.5,67900.0,9.9966,10.014,9.9705,10.0053,67900.0
2010-06-29 14:50:00,11.49,11.49,11.39,11.39,199000.0,9.9966,9.9966,9.9096,9.9096,199000.0
2010-06-29 15:00:00,11.4,11.42,11.36,11.37,274900.0,9.9183,9.9357,9.8835,9.8922,274900.0
2010-06-29 15:10:00,11.37,11.38,11.33,11.35,408100.0,9.8922,9.9009,9.8574,9.8748,408100.0
2010-06-29 15:20:00,11.35,11.36,11.24,11.29,680200.0,9.8748,9.8835,9.7791,9.8226,680200.0
2010-06-29 15:30:00,11.28,11.38,11.24,11.36,600900.0,9.8139,9.9009,9.7791,9.8835,600900.0
2010-06-29 15:40:00,11.35,11.38,11.32,11.32,712700.0,9.8748,9.9009,9.8487,9.8487,712700.0
2010-06-29 15:50:00,11.32,11.38,11.3,11.31,1101700.0,9.8487,9.9009,9.8313,9.84,1101700.0
2010-06-30 09:30:00,11.37,11.67,11.3,11.65,520200.0,9.8922,10.1532,9.8313,10.1358,520200.0
2010-06-30 09:40:00,11.65,11.8,11.62,11.65,520300.0,10.1358,10.2663,10.1097,10.1358,520300.0
2010-06-30 09:50:00,11.65,11.8,11.63,11.74,349500.0,10.1358,10.2663,10.1184,10.2141,349500.0
2010-06-30 10:00:00,11.75,11.76,11.64,11.64,285600.0,10.2228,10.2315,10.1271,10.1271,285600.0
2010-06-30 10:10:00,11.65,11.76,11.64,11.75,289500.0,10.1358,10.2315,10.1271,10.2228,289500.0
2010-06-30 10:20:00,11.74,11.75,11.66,11.71,299000.0,10.2141,10.2228,10.1445,10.188,299000.0
2010-06-30 10:30:00,11.71,11.85,11.69,11.85,309000.0,10.188,10.3098,10.1706,10.3098,309000.0
2010-06-30 10:40:00,11.84,11.88,11.79,11.84,299300.0,10.3011,10.3359,10.2576,10.3011,299300.0
2010-06-30 10:50:00,11.83,11.84,11.71,11.72,513600.0,10.2924,10.3011,10.188,10.1967,513600.0
2010-06-30 11:00:00,11.73,11.79,11.72,11.78,195100.0,10.2054,10.2576,10.1967,10.2489,195100.0
2010-06-30 11:10:00,11.78,11.86,11.77,11.84,273500.0,10.2489,10.3185,10.2402,10.3011,273500.0
2010-06-30 11:20:00,11.85,11.87,11.77,11.81,299100.0,10.3098,10.3272,10.2402,10.275,299100.0
2010-06-30 11:30:00,11.82,11.88,11.81,11.87,143000.0,10.2837,10.3359,10.275,10.3272,143000.0
2010-06-30 11:40:00,11.87,11.94,11.87,11.93,253800.0,10.3272,10.3881,10.3272,10.3794,253800.0
2010-06-30 11:50:00,11.93,11.97,11.91,11.91,329600.0,10.3794,10.4142,10.362,10.362,329600.0
2010-06-30 12:00:00,11.92,12.0,11.89,12.0,412700.0,10.3707,10.4403,10.3446,10.4403,412700.0
2010-06-30 12:10:00,11.99,12.1,11.99,12.05,510400.0,10.4316,10.5273,10.4316,10.4838,510400.0
2010-06-30 12:20:00,12.05,12.09,12.01,12.01,305000.0,10.4838,10.5186,10.449,10.449,305000.0
2010-06-30 12:30:00,12.01,12.02,11.95,11.96,368300.0,10.449,10.4577,10.3968,10.4055,368300.0
2010-06-30 12:40:00,11.97,11.98,11.93,11.95,158700.0,10.4142,10.4229,10.3794,10.3968,158700.0
2010-06-30 12:50:00,11.95,11.98,11.92,11.92,241400.0,10.3968,10.4229,10.3707,10.3707,241400.0
2010-06-30 13:00:00,11.92,11.96,11.89,11.89,303100.0,10.3707,10.4055,10.3446,10.3446,303100.0
2010-06-30 13:10:00,11.89,11.93,11.89,11.91,211700.0,10.3446,10.3794,10.3446,10.362,211700.0
2010-06-30 13:20:00,11.91,12.01,11.9,12.0,225100.0,10.362,10.449,10.3533,10.4403,225100.0
2010-06-30 13:30:00,12.0,12.0,11.92,11.94,177100.0,10.4403,10.4403,10.3707,10.3881,177100.0
2010-06-30 13:40:00,11.94,12.0,11.94,11.98,189700.0,10.3881,10.4403,10.3881,10.4229,189700.0
2010-06-30 13:50:00,11.97,12.16,11.96,12.15,531800.0,10.4142,10.5795,10.4055,10.5708,531800.0
2010-06-30 14:00:00,12.15,12.19,12.12,12.18,699100.0,10.5708,10.6056,10.5447,10.5969,699100.0
2010-06-30 14:10:00,12.19,12.25,12.17,12.21,661700.0,10.6056,10.6578,10.5882,10.623,661700.0
2010-06-30 14:20:00,12.21,12.22,12.13,12.17,365100.0,10.623,10.6317,10.5534,10.5882,365100.0
2010-06-30 14:30:00,12.17,12.19,12.14,12.17,259700.0,10.5882,10.6056,10.5621,10.5882,259700.0
2010-06-30 14:40:00,12.18,12.23,12.16,12.18,452000.0,10.5969,10.6404,10.5795,10.5969,452000.0
2010-06-30 14:50:00,12.18,12.2,12.15,12.19,323800.0,10.5969,10.6143,10.5708,10.6056,323800.0
2010-06-30 15:00:00,12.19,12.21,12.15,12.19,430100.0,10.6056,10.623,10.5708,10.6056,430100.0
2010-06-30 15:10:00,12.18,12.2,12.06,12.06,317200.0,10.5969,10.6143,10.4925,10.4925,317200.0
2010-06-30 15:20:00,12.06,12.13,11.98,12.01,553000.0,10.4925,10.5534,10.4229,10.449,553000.0
2010-06-30 15:30:00,12.02,12.02,11.89,11.9,446800.0,10.4577,10.4577,10.3446,10.3533,446800.0
2010-06-30 15:40:00,11.9,11.93,11.78,11.81,884800.0,10.3533,10.3794,10.2489,10.275,884800.0
2010-06-30 15:50:00,11.81,11.87,11.73,11.74,1695200.0,10.275,10.3272,10.2054,10.2141,1695200.0
2010-07-01 09:30:00,11.99,12.27,11.85,12.27,534600.0,10.4316,10.6752,10.3098,10.6752,534600.0
2010-07-01 09:40:00,12.27,12.28,12.04,12.04,434600.0,10.6752,10.6839,10.4751,10.4751,434600.0
2010-07-01 09:50:00,12.04,12.05,11.94,12.0,448400.0,10.4751,10.4838,10.3881,10.4403,448400.0
2010-07-01 10:00:00,12.0,12.06,11.92,11.98,869500.0,10.4403,10.4925,10.3707,10.4229,869500.0
2010-07-01 10:10:00,11.98,11.98,11.61,11.63,961700.0,10.4229,10.4229,10.101,10.1184,961700.0
2010-07-01 10:20:00,11.63,11.7,11.51,11.52,734900.0,10.1184,10.1793,10.014,10.0227,734900.0
2010-07-01 10:30:00,11.52,11.57,11.42,11.44,845900.0,10.0227,10.0662,9.9357,9.9531,845900.0
2010-07-01 10:40:00,11.44,11.44,11.34,11.4,810300.0,9.9531,9.9531,9.8661,9.9183,810300.0
2010-07-01 10:50:00,11.4,11.4,11.33,11.37,745400.0,9.9183,9.9183,9.8574,9.8922,745400.0
2010-07-01 11:00:00,11.37,11.46,11.36,11.37,774600.0,9.8922,9.9705,9.8835,9.8922,774600.0
2010-07-01 11:10:00,11.37,11.48,11.37,11.48,227400.0,9.8922,9.9879,9.8922,9.9879,227400.0
2010-07-01 11:20:00,11.48,11.64,11.43,11.62,315200.0,9.9879,10.1271,9.9444,10.1097,315200.0
2010-07-01 11:30:00,11.62,11.88,11.61,11.87,565800.0,10.1097,10.3359,10.101,10.3272,565800.0
2010-07-01 11:40:00,11.87,11.94,11.81,11.88,251900.0,10.3272,10.3881,10.275,10.3359,251900.0
2010-07-01 11:50:00,11.88,11.9,11.66,11.74,245100.0,10.3359,10.3533,10.1445,10.2141,245100.0
2010-07-01 12:00:00,11.75,11.77,11.66,11.69,142700.0,10.2228,10.2402,10.1445,10.1706,142700.0
2010-07-01 12:10:00,11.69,11.71,11.64,11.7,91700.0,10.1706,10.188,10.1271,10.1793,91700.0
2010-07-01 12:20:00,11.7,11.71,11.65,11.68,131900.0,10.1793,10.188,10.1358,10.1619,131900.0
2010-07-01 12:30:00,11.68,11.84,11.66,11.83,172600.0,10.1619,10.3011,10.1445,10.2924,172600.0
2010-07-01 12:40:00,11.83,11.91,11.81,11.85,191700.0,10.2924,10.362,10.275,10.3098,191700.0
2010-07-01 12:50:00,11.85,11.86,11.76,11.77,70400.0,10.3098,10.3185,10.2315,10.2402,70400.0
2010-07-01 13:00:00,11.78,11.78,11.73,11.76,105900.0,10.2489,10.2489,10.2054,10.2315,105900.0
2010-07-01 13:10:00,11.76,11.76,11.69,11.76,140100.0,10.2315,10.2315,10.1706,10.2315,140100.0
2010-07-01 13:20:00,11.76,11.79,11.72,11.73,171900.0,10.2315,10.2576,10.1967,10.2054,171900.0
2010-07-01 13:30:00,11.72,11.82,11.72,11.82,107400.0,10.1967,10.2837,10.1967,10.2837,107400.0
2010-07-01 13:40:00,11.81,11.82,11.68,11.71,119700.0,10.275,10.2837,10.1619,10.188,119700.0
2010-07-01 13:50:00,11.72,11.76,11.71,11.73,127800.0,10.1967,10.2315,10.188,10.2054,127800.0
2010-07-01 14:00:00,11.72,11.72,11.62,11.62,158000.0,10.1967,10.1967,10.1097,10.1097,158000.0
2010-07-01 14:10:00,11.62,11.74,11.62,11.7,192500.0,10.1097,10.2141,10.1097,10.1793,192500.0
2010-07-01 14:20:00,11.7,11.73,11.66,11.68,183500.0,10.1793,10.2054,10.1445,10.1619,183500.0
2010-07-01 14:30:00,11.67,11.71,11.63,11.64,163300.0,10.1532,10.188,10.1184,10.1271,163300.0
2010-07-01 14:40:00,11.65,11.65,11.56,11.59,180100.0,10.1358,10.1358,10.0575,10.0836,180100.0
2010-07-01 14:50:00,11.6,11.68,11.57,11.64,232600.0,10.0923,10.1619,10.0662,10.1271,232600.0
2010-07-01 15:00:00,11.64,11.71,11.63,11.7,314100.0,10.1271,10.188,10.1184,10.1793,314100.0
2010-07-01 15:10:00,11.69,11.71,11.62,11.62,276600.0,10.1706,10.188,10.1097,10.1097,276600.0
2010-07-01 15:20:00,11.62,11.69,11.59,11.68,166800.0,10.1097,10.1706,10.0836,10.1619,166800.0
2010-07-01 15:30:00,11.68,11.74,11.64,11.72,336000.0,10.1619,10.2141,10.1271,10.1967,336000.0
2010-07-01 15:40:00,11.71,11.73,11.66,11.67,412300.0,10.188,10.2054,10.1445,10.1532,412300.0
2010-07-01 15:50:00,11.67,11.73,11.64,11.71,842600.0,10.1532,10.2054,10.1271,10.188,842600.0
2010-07-02 09:30:00,11.64,11.82,11.56,11.57,251500.0,10.1271,10.2837,10.0575,10.0662,251500.0
2010-07-02 09:40:00,11.57,11.63,11.46,11.48,245700.0,10.0662,10.1184,9.9705,9.9879,245700.0
2010-07-02 09:50:00,11.48,11.48,11.29,11.33,334000.0,9.9879,9.9879,9.8226,9.8574,334000.0
2010-07-02 10:00:00,11.33,11.34,11.2,11.21,450400.0,9.8574,9.8661,9.7443,9.753,450400.0
2010-07-02 10:10:00,11.21,11.22,11.13,11.16,618700.0,9.753,9.7617,9.6834,9.7095,618700.0
2010-07-02 10:20:00,11.16,11.32,11.13,11.28,904500.0,9.7095,9.8487,9.6834,9.8139,904500.0
2010-07-02 10:30:00,11.28,11.45,11.28,11.4,406000.0,9.8139,9.9618,9.8139,9.9183,406000.0
2010-07-02 10:40:00,11.4,11.45,11.34,11.42,316700.0,9.9183,9.9618,9.8661,9.9357,316700.0
2010-07-02 10:50:00,11.42,11.45,11.36,11.39,360000.0,9.9357,9.9618,9.8835,9.9096,360000.0
2010-07-02 11:00:00,11.39,11.41,11.34,11.35,478000.0,9.9096,9.927,9.8661,9.8748,478000.0
2010-07-02 11:10:00,11.35,11.38,11.26,11.27,458700.0,9.8748,9.9009,9.7965,9.8052,458700.0
2010-07-02 11:20:00,11.27,11.27,11.21,11.22,424300.0,9.8052,9.8052,9.753,9.7617,424300.0
2010-07-02 11:30:00,11.22,11.23,11.07,11.07,673800.0,9.7617,9.7704,9.6312,9.6312,673800.0
2010-07-02 11:40:00,11.07,11.11,11.02,11.05,601500.0,9.6312,9.666,9.5877,9.6138,601500.0
2010-07-02 11:50:00,11.05,11.09,10.99,11.0,438300.0,9.6138,9.6486,9.5616,9.5703,438300.0
2010-07-02 12:00:00,10.99,11.6,10.96,11.04,754200.0,9.5616,10.0923,9.5355,9.6051,754200.0
2010-07-02 12:10:00,11.03,11.14,11.02,11.13,572000.0,9.5964,9.6921,9.5877,9.6834,572000.0
2010-07-02 12:20:00,11.13,11.16,11.09,11.13,429900.0,9.6834,9.7095,9.6486,9.6834,429900.0
2010-07-02 12:30:00,11.12,11.13,10.98,10.99,570400.0,9.6747,9.6834,9.5529,9.5616,570400.0
2010-07-02 12:40:00,10.99,11.0,10.92,10.93,642600.0,9.5616,9.5703,9.5007,9.5094,642600.0
2010-07-02 12:50:00,10.93,10.94,10.8,10.8,848900.0,9.5094,9.5181,9.3963,9.3963,848900.0
2010-07-02 13:00:00,10.8,10.89,10.71,10.88,1275300.0,9.3963,9.4746,9.318,9.4659,1275300.0
2010-07-02 13:10:00,10.89,10.99,10.88,10.91,394200.0,9.4746,9.5616,9.4659,9.492,394200.0
2010-07-02 13:20:00,10.91,10.96,10.81,10.86,155800.0,9.492,9.5355,9.405,9.4485,155800.0
2010-07-02 13:30:00,10.87,10.93,10.86,10.86,202500.0,9.4572,9.5094,9.4485,9.4485,202500.0
2010-07-02 13:40:00,10.86,10.94,10.86,10.89,176600.0,9.4485,9.5181,9.4485,9.4746,176600.0
2010-07-02 13:50:00,10.89,10.89,10.84,10.88,271100.0,9.4746,9.4746,9.4311,9.4659,271100.0
2010-07-02 14:00:00,10.89,10.89,10.85,10.86,429800.0,9.4746,9.4746,9.4398,9.4485,429800.0
2010-07-02 14:10:00,10.85,10.85,10.8,10.84,382500.0,9.4398,9.4398,9.3963,9.4311,382500.0
2010-07-02 14:20:00,10.83,10.89,10.8,10.83,328900.0,9.4224,9.4746,9.3963,9.4224,328900.0
2010-07-02 14:30:00,10.82,10.87,10.79,10.85,310200.0,9.4137,9.4572,9.3876,9.4398,310200.0
2010-07-02 14:40:00,10.86,10.91,10.84,10.88,188500.0,9.4485,9.492,9.4311,9.4659,188500.0
2010-07-02 14:50:00,10.88,11.03,10.86,11.0,480500.0,9.4659,9.5964,9.4485,9.5703,480500.0
2010-07-02 15:00:00,11.0,11.07,10.95,11.04,670400.0,9.5703,9.6312,9.5268,9.6051,670400.0
2010-07-02 15:10:00,11.05,11.06,11.03,11.05,185100.0,9.6138,9.6225,9.5964,9.6138,185100.0
2010-07-02 15:20:00,11.04,11.13,11.03,11.1,317500.0,9.6051,9.6834,9.5964,9.6573,317500.0
2010-07-02 15:30:00,11.1,11.18,11.08,11.18,337900.0,9.6573,9.7269,9.6399,9.7269,337900.0
2010-07-02 15:40:00,11.18,11.19,11.11,11.13,559000.0,9.7269,9.7356,9.666,9.6834,559000.0
2010-07-02 15:50:00,11.13,11.13,11.03,11.04,665200.0,9.6834,9.6834,9.5964,9.6051,665200.0
2010-07-06 09:30:00,11.4,11.58,11.4,11.5,551500.0,9.9183,10.0749,9.9183,10.0053,551500.0
2010-07-06 09:40:00,11.5,11.58,11.46,11.57,365200.0,10.0053,10.0749,9.9705,10.0662,365200.0
2010-07-06 09:50:00,11.58,11.69,11.57,11.63,431100.0,10.0749,10.1706,10.0662,10.1184,431100.0
2010-07-06 10:00:00,11.63,11.7,11.59,11.66,361900.0,10.1184,10.1793,10.0836,10.1445,361900.0
2010-07-06 10:10:00,11.66,11.69,11.57,11.58,228500.0,10.1445,10.1706,10.0662,10.0749,228500.0
2010-07-06 10:20:00,11.59,11.6,11.51,11.56,215800.0,10.0836,10.0923,10.014,10.0575,215800.0
2010-07-06 10:30:00,11.55,11.56,11.46,11.49,316200.0,10.0488,10.0575,9.9705,9.9966,316200.0
2010-07-06 10:40:00,11.49,11.51,11.46,11.47,149500.0,9.9966,10.014,9.9705,9.9792,149500.0
2010-07-06 10:50:00,11.47,11.52,11.42,11.43,224700.0,9.9792,10.0227,9.9357,9.9444,224700.0
2010-07-06 11:00:00,11.42,11.45,11.36,11.37,167600.0,9.9357,9.9618,9.8835,9.8922,167600.0
2010-07-06 11:10:00,11.36,11.42,11.36,11.37,335900.0,9.8835,9.9357,9.8835,9.8922,335900.0
2010-07-06 11:20:00,11.38,11.38,11.25,11.28,202500.0,9.9009,9.9009,9.7878,9.8139,202500.0
2010-07-06 11:30:00,11.28,11.45,11.28,11.44,187000.0,9.8139,9.9618,9.8139,9.9531,187000.0
2010-07-06 11:40:00,11.44,11.45,11.38,11.44,136100.0,9.9531,9.9618,9.9009,9.9531,136100.0
2010-07-06 11:50:00,11.44,11.5,11.42,11.48,252600.0,9.9531,10.0053,9.9357,9.9879,252600.0
2010-07-06 12:00:00,11.48,11.48,11.41,11.45,146800.0,9.9879,9.9879,9.927,9.9618,146800.0
2010-07-06 12:10:00,11.45,11.46,11.35,11.41,143600.0,9.9618,9.9705,9.8748,9.927,143600.0
2010-07-06 12:20:00,11.4,11.43,11.31,11.39,241300.0,9.9183,9.9444,9.84,9.9096,241300.0
2010-07-06 12:30:00,11.39,11.43,11.35,11.41,134700.0,9.9096,9.9444,9.8748,9.927,134700.0
2010-07-06 12:40:00,11.4,11.42,11.31,11.31,244600.0,9.9183,9.9357,9.84,9.84,244600.0
2010-07-06 12:50:00,11.31,11.32,11.27,11.3,126100.0,9.84,9.8487,9.8052,9.8313,126100.0
2010-07-06 13:00:00,11.3,11.42,11.29,11.39,358300.0,9.8313,9.9357,9.8226,9.9096,358300.0
2010-07-06 13:10:00,11.39,11.39,11.27,11.29,137300.0,9.9096,9.9096,9.8052,9.8226,137300.0
2010-07-06 13:20:00,11.29,11.34,11.26,11.34,151000.0,9.8226,9.8661,9.7965,9.8661,151000.0
2010-07-06 13:30:00,11.33,11.34,11.23,11.23,167700.0,9.8574,9.8661,9.7704,9.7704,167700.0
2010-07-06 13:40:00,11.23,11.27,11.2,11.24,146500.0,9.7704,9.8052,9.7443,9.7791,146500.0
2010-07-06 13:50:00,11.24,11.26,11.19,11.2,182600.0,9.7791,9.7965,9.7356,9.7443,182600.0
2010-07-06 14:00:00,11.21,11.25,11.16,11.2,204800.0,9.753,9.7878,9.7095,9.7443,204800.0
2010-07-06 14:10:00,11.19,11.22,11.15,11.16,197800.0,9.7356,9.7617,9.7008,9.7095,197800.0
2010-07-06 14:20:00,11.16,11.2,11.13,11.18,165800.0,9.7095,9.7443,9.6834,9.7269,165800.0
2010-07-06 14:30:00,11.18,11.23,11.17,11.21,125300.0,9.7269,9.7704,9.7182,9.753,125300.0
2010-07-06 14:40:00,11.21,11.21,11.11,11.13,150900.0,9.753,9.753,9.666,9.6834,150900.0
2010-07-06 14:50:00,11.13,11.2,11.09,11.09,234500.0,9.6834,9.7443,9.6486,9.6486,234500.0
2010-07-06 15:00:00,11.09,11.14,11.06,11.12,184300.0,9.6486,9.6921,9.6225,9.6747,184300.0
2010-07-06 15:10:00,11.11,11.15,11.05,11.05,200700.0,9.666,9.7008,9.6138,9.6138,200700.0
2010-07-06 15:20:00,11.06,11.07,10.96,11.0,497800.0,9.6225,9.6312,9.5355,9.5703,497800.0
2010-07-06 15:30:00,11.0,11.07,10.98,11.03,292400.0,9.5703,9.6312,9.5529,9.5964,292400.0
2010-07-06 15:40:00,11.03,11.15,11.01,11.03,402800.0,9.5964,9.7008,9.579,9.5964,402800.0
2010-07-06 15:50:00,11.03,11.12,11.02,11.11,505400.0,9.5964,9.6747,9.5877,9.666,505400.0
2010-07-07 09:30:00,11.43,11.43,10.99,11.0,602300.0,9.9444,9.9444,9.5616,9.5703,602300.0
2010-07-07 09:40:00,11.0,11.11,10.96,10.97,265800.0,9.5703,9.666,9.5355,9.5442,265800.0
2010-07-07 09:50:00,10.97,11.09,10.93,11.09,434100.0,9.5442,9.6486,9.5094,9.6486,434100.0
2010-07-07 10:00:00,11.09,11.23,11.09,11.15,323500.0,9.6486,9.7704,9.6486,9.7008,323500.0
2010-07-07 10:10:00,11.15,11.24,11.12,11.15,217400.0,9.7008,9.7791,9.6747,9.7008,217400.0
2010-07-07 10:20:00,11.15,11.18,11.06,11.07,357500.0,9.7008,9.7269,9.6225,9.6312,357500.0
2010-07-07 10:30:00,11.08,11.17,11.07,11.16,286200.0,9.6399,9.7182,9.6312,9.7095,286200.0
2010-07-07 10:40:00,11.17,11.28,11.16,11.27,215100.0,9.7182,9.8139,9.7095,9.8052,215100.0
2010-07-07 10:50:00,11.27,11.38,11.25,11.34,348700.0,9.8052,9.9009,9.7878,9.8661,348700.0
2010-07-07 11:00:00,11.34,11.35,11.31,11.35,163900.0,9.8661,9.8748,9.84,9.8748,163900.0
2010-07-07 11:10:00,11.35,11.38,11.32,11.32,272300.0,9.8748,9.9009,9.8487,9.8487,272300.0
2010-07-07 11:20:00,11.31,11.38,11.3,11.37,198400.0,9.84,9.9009,9.8313,9.8922,198400.0
2010-07-07 11:30:00,11.37,11.4,11.32,11.39,468200.0,9.8922,9.9183,9.8487,9.9096,468200.0
2010-07-07 11:40:00,11.38,11.39,11.28,11.3,291900.0,9.9009,9.9096,9.8139,9.8313,291900.0
2010-07-07 11:50:00,11.3,11.35,11.28,11.34,135700.0,9.8313,9.8748,9.8139,9.8661,135700.0
2010-07-07 12:00:00,11.35,11.37,11.3,11.34,106100.0,9.8748,9.8922,9.8313,9.8661,106100.0
2010-07-07 12:10:00,11.34,11.36,11.31,11.32,169000.0,9.8661,9.8835,9.84,9.8487,169000.0
2010-07-07 12:20:00,11.32,11.37,11.31,11.37,167600.0,9.8487,9.8922,9.84,9.8922,167600.0
2010-07-07 12:30:00,11.37,11.39,11.37,11.39,99700.0,9.8922,9.9096,9.8922,9.9096,99700.0
2010-07-07 12:40:00,11.39,11.41,11.37,11.4,95400.0,9.9096,9.927,9.8922,9.9183,95400.0
2010-07-07 12:50:00,11.39,11.41,11.37,11.39,234500.0,9.9096,9.927,9.8922,9.9096,234500.0
2010-07-07 13:00:00,11.38,11.41,11.38,11.4,120400.0,9.9009,9.927,9.9009,9.9183,120400.0
2010-07-07 13:10:00,11.4,11.42,11.37,11.38,212500.0,9.9183,9.9357,9.8922,9.9009,212500.0
2010-07-07 13:20:00,11.38,11.41,11.37,11.4,217100.0,9.9009,9.927,9.8922,9.9183,217100.0
2010-07-07 13:30:00,11.4,11.41,11.38,11.38,235300.0,9.9183,9.927,9.9009,9.9009,235300.0
2010-07-07 13:40:00,11.39,11.44,11.38,11.44,57400.0,9.9096,9.9531,9.9009,9.9531,57400.0
2010-07-07 13:50:00,11.44,11.47,11.42,11.47,207700.0,9.9531,9.9792,9.9357,9.9792,207700.0
2010-07-07 14:00:00,11.45,11.51,11.45,11.5,136600.0,9.9618,10.014,9.9618,10.0053,136600.0
2010-07-07 14:10:00,11.49,11.56,11.49,11.55,153500.0,9.9966,10.0575,9.9966,10.0488,153500.0
2010-07-07 14:20:00,11.56,11.56,11.52,11.54,96100.0,10.0575,10.0575,10.0227,10.0401,96100.0
2010-07-07 14:30:00,11.53,11.53,11.47,11.47,165500.0,10.0314,10.0314,9.9792,9.9792,165500.0
2010-07-07 14:40:00,11.47,11.47,11.45,11.46,229700.0,9.9792,9.9792,9.9618,9.9705,229700.0
2010-07-07 14:50:00,11.45,11.48,11.42,11.45,244600.0,9.9618,9.9879,9.9357,9.9618,244600.0
2010-07-07 15:00:00,11.45,11.53,11.42,11.53,332600.0,9.9618,10.0314,9.9357,10.0314,332600.0
2010-07-07 15:10:00,11.54,11.58,11.53,11.53,224900.0,10.0401,10.0749,10.0314,10.0314,224900.0
2010-07-07 15:20:00,11.53,11.67,11.52,11.64,500100.0,10.0314,10.1532,10.0227,10.1271,500100.0
2010-07-07 15:30:00,11.65,11.66,11.57,11.66,489200.0,10.1358,10.1445,10.0662,10.1445,489200.0
2010-07-07 15:40:00,11.66,11.7,11.62,11.7,457700.0,10.1445,10.1793,10.1097,10.1793,457700.0
2010-07-07 15:50:00,11.7,11.74,11.68,11.7,910700.0,10.1793,10.2141,10.1619,10.1793,910700.0
2010-07-08 09:30:00,11.9,11.96,11.8,11.85,265700.0,10.3533,10.4055,10.2663,10.3098,265700.0
2010-07-08 09:40:00,11.85,11.86,11.66,11.67,215600.0,10.3098,10.3185,10.1445,10.1532,215600.0
2010-07-08 09:50:00,11.67,11.68,11.55,11.56,200600.0,10.1532,10.1619,10.0488,10.0575,200600.0
2010-07-08 10:00:00,11.57,11.63,11.5,11.55,339400.0,10.0662,10.1184,10.0053,10.0488,339400.0
2010-07-08 10:10:00,11.55,11.64,11.52,11.63,139900.0,10.0488,10.1271,10.0227,10.1184,139900.0
2010-07-08 10:20:00,11.63,11.72,11.63,11.72,229600.0,10.1184,10.1967,10.1184,10.1967,229600.0
2010-07-08 10:30:00,11.72,11.74,11.67,11.72,178000.0,10.1967,10.2141,10.1532,10.1967,178000.0
2010-07-08 10:40:00,11.72,11.75,11.69,11.75,146800.0,10.1967,10.2228,10.1706,10.2228,146800.0
2010-07-08 10:50:00,11.76,11.76,11.64,11.66,222900.0,10.2315,10.2315,10.1271,10.1445,222900.0
2010-07-08 11:00:00,11.66,11.66,11.56,11.61,213000.0,10.1445,10.1445,10.0575,10.101,213000.0
2010-07-08 11:10:00,11.62,11.66,11.56,11.65,206700.0,10.1097,10.1445,10.0575,10.1358,206700.0
2010-07-08 11:20:00,11.66,11.71,11.61,11.62,196600.0,10.1445,10.188,10.101,10.1097,196600.0
2010-07-08 11:30:00,11.63,11.67,11.61,11.66,149500.0,10.1184,10.1532,10.101,10.1445,149500.0
2010-07-08 11:40:00,11.66,11.66,11.59,11.61,123000.0,10.1445,10.1445,10.0836,10.101,123000.0
2010-07-08 11:50:00,11.61,11.65,11.59,11.64,105200.0,10.101,10.1358,10.0836,10.1271,105200.0
2010-07-08 12:00:00,11.64,11.66,11.59,11.65,104600.0,10.1271,10.1445,10.0836,10.1358,104600.0
2010-07-08 12:10:00,11.66,11.67,11.57,11.6,63400.0,10.1445,10.1532,10.0662,10.0923,63400.0
2010-07-08 12:20:00,11.6,11.64,11.59,11.64,100500.0,10.0923,10.1271,10.0836,10.1271,100500.0
2010-07-08 12:30:00,11.64,11.64,11.6,11.62,73200.0,10.1271,10.1271,10.0923,10.1097,73200.0
2010-07-08 12:40:00,11.62,11.65,11.6,11.64,82800.0,10.1097,10.1358,10.0923,10.1271,82800.0
2010-07-08 12:50:00,11.65,11.69,11.63,11.64,103000.0,10.1358,10.1706,10.1184,10.1271,103000.0
2010-07-08 13:00:00,11.65,11.7,11.63,11.7,50100.0,10.1358,10.1793,10.1184,10.1793,50100.0
2010-07-08 13:10:00,11.7,11.75,11.67,11.74,239300.0,10.1793,10.2228,10.1532,10.2141,239300.0
2010-07-08 13:20:00,11.73,11.75,11.7,11.7,164100.0,10.2054,10.2228,10.1793,10.1793,164100.0
2010-07-08 13:30:00,11.71,11.78,11.69,11.74,102600.0,10.188,10.2489,10.1706,10.2141,102600.0
2010-07-08 13:40:00,11.74,11.77,11.73,11.73,45400.0,10.2141,10.2402,10.2054,10.2054,45400.0
2010-07-08 13:50:00,11.73,11.73,11.69,11.7,72900.0,10.2054,10.2054,10.1706,10.1793,72900.0
2010-07-08 14:00:00,11.71,11.72,11.67,11.67,125500.0,10.188,10.1967,10.1532,10.1532,125500.0
2010-07-08 14:10:00,11.68,11.68,11.63,11.68,78800.0,10.1619,10.1619,10.1184,10.1619,78800.0
2010-07-08 14:20:00,11.68,11.68,11.63,11.66,72200.0,10.1619,10.1619,10.1184,10.1445,72200.0
2010-07-08 14:30:00,11.66,11.66,11.63,11.65,51700.0,10.1445,10.1445,10.1184,10.1358,51700.0
2010-07-08 14:40:00,11.65,11.7,11.65,11.67,65100.0,10.1358,10.1793,10.1358,10.1532,65100.0
2010-07-08 14:50:00,11.67,11.73,11.66,11.7,131100.0,10.1532,10.2054,10.1445,10.1793,131100.0
2010-07-08 15:00:00,11.7,11.7,11.63,11.63,157900.0,10.1793,10.1793,10.1184,10.1184,157900.0
2010-07-08 15:10:00,11.63,11.69,11.62,11.69,81400.0,10.1184,10.1706,10.1097,10.1706,81400.0
2010-07-08 15:20:00,11.69,11.73,11.66,11.73,109100.0,10.1706,10.2054,10.1445,10.2054,109100.0
2010-07-08 15:30:00,11.73,11.74,11.7,11.74,135400.0,10.2054,10.2141,10.1793,10.2141,135400.0
2010-07-08 15:40:00,11.74,11.78,11.7,11.75,232000.0,10.2141,10.2489,10.1793,10.2228,232000.0
2010-07-08 15:50:00,11.76,11.78,11.71,11.74,209500.0,10.2315,10.2489,10.188,10.2141,209500.0
2010-07-09 09:30:00,11.78,11.89,11.75,11.89,281000.0,10.2489,10.3446,10.2228,10.3446,281000.0
2010-07-09 09:40:00,11.89,11.9,11.77,11.82,308100.0,10.3446,10.3533,10.2402,10.2837,308100.0
2010-07-09 09:50:00,11.82,11.83,11.76,11.8,223600.0,10.2837,10.2924,10.2315,10.2663,223600.0
2010-07-09 10:00:00,11.79,11.87,11.75,11.75,168400.0,10.2576,10.3272,10.2228,10.2228,168400.0
2010-07-09 10:10:00,11.76,11.78,11.75,11.77,126000.0,10.2315,10.2489,10.2228,10.2402,126000.0
2010-07-09 10:20:00,11.77,11.82,11.75,11.77,163000.0,10.2402,10.2837,10.2228,10.2402,163000.0
2010-07-09 10:30:00,11.77,11.78,11.73,11.75,310200.0,10.2402,10.2489,10.2054,10.2228,310200.0
2010-07-09 10:40:00,11.75,11.79,11.7,11.71,198000.0,10.2228,10.2576,10.1793,10.188,198000.0
2010-07-09 10:50:00,11.7,11.75,11.65,11.65,154200.0,10.1793,10.2228,10.1358,10.1358,154200.0
2010-07-09 11:00:00,11.66,11.7,11.61,11.63,231600.0,10.1445,10.1793,10.101,10.1184,231600.0
2010-07-09 11:10:00,11.63,11.72,11.62,11.67,406900.0,10.1184,10.1967,10.1097,10.1532,406900.0
2010-07-09 11:20:00,11.68,11.69,11.63,11.65,223600.0,10.1619,10.1706,10.1184,10.1358,223600.0
2010-07-09 11:30:00,11.65,11.68,11.63,11.66,251000.0,10.1358,10.1619,10.1184,10.1445,251000.0
2010-07-09 11:40:00,11.66,11.68,11.64,11.64,277200.0,10.1445,10.1619,10.1271,10.1271,277200.0
2010-07-09 11:50:00,11.63,11.64,11.58,11.59,193900.0,10.1184,10.1271,10.0749,10.0836,193900.0
2010-07-09 12:00:00,11.6,11.64,11.59,11.62,120800.0,10.0923,10.1271,10.0836,10.1097,120800.0
2010-07-09 12:10:00,11.62,11.64,11.6,11.63,96500.0,10.1097,10.1271,10.0923,10.1184,96500.0
2010-07-09 12:20:00,11.63,11.63,11.61,11.61,98800.0,10.1184,10.1184,10.101,10.101,98800.0
2010-07-09 12:30:00,11.62,11.62,11.55,11.56,126400.0,10.1097,10.1097,10.0488,10.0575,126400.0
2010-07-09 12:40:00,11.57,11.57,11.51,11.54,109000.0,10.0662,10.0662,10.014,10.0401,109000.0
2010-07-09 12:50:00,11.54,11.61,11.54,11.57,65800.0,10.0401,10.101,10.0401,10.0662,65800.0
2010-07-09 13:00:00,11.57,11.61,11.56,11.6,68500.0,10.0662,10.101,10.0575,10.0923,68500.0
2010-07-09 13:10:00,11.6,11.63,11.59,11.6,82200.0,10.0923,10.1184,10.0836,10.0923,82200.0
2010-07-09 13:20:00,11.6,11.64,11.59,11.64,63700.0,10.0923,10.1271,10.0836,10.1271,63700.0
2010-07-09 13:30:00,11.64,11.65,11.62,11.63,60200.0,10.1271,10.1358,10.1097,10.1184,60200.0
2010-07-09 13:40:00,11.63,11.64,11.62,11.62,110100.0,10.1184,10.1271,10.1097,10.1097,110100.0
2010-07-09 13:50:00,11.62,11.65,11.62,11.64,80000.0,10.1097,10.1358,10.1097,10.1271,80000.0
2010-07-09 14:00:00,11.64,11.65,11.63,11.63,46100.0,10.1271,10.1358,10.1184,10.1184,46100.0
2010-07-09 14:10:00,11.63,11.63,11.61,11.62,65400.0,10.1184,10.1184,10.101,10.1097,65400.0
2010-07-09 14:20:00,11.62,11.63,11.61,11.61,67700.0,10.1097,10.1184,10.101,10.101,67700.0
2010-07-09 14:30:00,11.61,11.62,11.61,11.61,62300.0,10.101,10.1097,10.101,10.101,62300.0
2010-07-09 14:40:00,11.61,11.65,11.61,11.65,101900.0,10.101,10.1358,10.101,10.1358,101900.0
2010-07-09 14:50:00,11.65,11.69,11.63,11.63,211100.0,10.1358,10.1706,10.1184,10.1184,211100.0
2010-07-09 15:00:00,11.64,11.67,11.61,11.64,248300.0,10.1271,10.1532,10.101,10.1271,248300.0
2010-07-09 15:10:00,11.64,11.67,11.62,11.63,118500.0,10.1271,10.1532,10.1097,10.1184,118500.0
2010-07-09 15:20:00,11.63,11.66,11.61,11.63,347500.0,10.1184,10.1445,10.101,10.1184,347500.0
2010-07-09 15:30:00,11.63,11.68,11.62,11.67,133900.0,10.1184,10.1619,10.1097,10.1532,133900.0
2010-07-09 15:40:00,11.68,11.68,11.62,11.62,306400.0,10.1619,10.1619,10.1097,10.1097,306400.0
2010-07-09 15:50:00,11.63,11.66,11.61,11.66,451300.0,10.1184,10.1445,10.101,10.1445,451300.0
2010-07-12 09:30:00,11.71,11.93,11.68,11.88,516300.0,10.188,10.3794,10.1619,10.3359,516300.0
2010-07-12 09:40:00,11.89,12.07,11.88,12.04,562100.0,10.3446,10.5012,10.3359,10.4751,562100.0
2010-07-12 09:50:00,12.04,12.08,11.89,11.9,454600.0,10.4751,10.5099,10.3446,10.3533,454600.0
2010-07-12 10:00:00,11.9,11.91,11.73,11.75,331800.0,10.3533,10.362,10.2054,10.2228,331800.0
2010-07-12 10:10:00,11.74,11.75,11.58,11.59,606400.0,10.2141,10.2228,10.0749,10.0836,606400.0
2010-07-12 10:20:00,11.6,11.62,11.45,11.45,660600.0,10.0923,10.1097,9.9618,9.9618,660600.0
2010-07-12 10:30:00,11.45,11.53,11.43,11.52,648100.0,9.9618,10.0314,9.9444,10.0227,648100.0
2010-07-12 10:40:00,11.53,11.6,11.5,11.55,353500.0,10.0314,10.0923,10.0053,10.0488,353500.0
2010-07-12 10:50:00,11.54,11.54,11.5,11.51,165200.0,10.0401,10.0401,10.0053,10.014,165200.0
2010-07-12 11:00:00,11.51,11.51,11.45,11.46,250500.0,10.014,10.014,9.9618,9.9705,250500.0
2010-07-12 11:10:00,11.46,11.54,11.44,11.51,176100.0,9.9705,10.0401,9.9531,10.014,176100.0
2010-07-12 11:20:00,11.51,11.53,11.46,11.52,132400.0,10.014,10.0314,9.9705,10.0227,132400.0
2010-07-12 11:30:00,11.52,11.56,11.5,11.51,111800.0,10.0227,10.0575,10.0053,10.014,111800.0
2010-07-12 11:40:00,11.51,11.55,11.5,11.53,84500.0,10.014,10.0488,10.0053,10.0314,84500.0
2010-07-12 11:50:00,11.52,11.59,11.5,11.56,113800.0,10.0227,10.0836,10.0053,10.0575,113800.0
2010-07-12 12:00:00,11.56,11.66,11.56,11.65,192200.0,10.0575,10.1445,10.0575,10.1358,192200.0
2010-07-12 12:10:00,11.66,11.66,11.61,11.63,109700.0,10.1445,10.1445,10.101,10.1184,109700.0
2010-07-12 12:20:00,11.62,11.66,11.62,11.65,103400.0,10.1097,10.1445,10.1097,10.1358,103400.0
2010-07-12 12:30:00,11.65,11.74,11.63,11.73,257900.0,10.1358,10.2141,10.1184,10.2054,257900.0
2010-07-12 12:40:00,11.73,11.76,11.72,11.74,181200.0,10.2054,10.2315,10.1967,10.2141,181200.0
2010-07-12 12:50:00,11.73,11.75,11.66,11.67,128600.0,10.2054,10.2228,10.1445,10.1532,128600.0
2010-07-12 13:00:00,11.67,11.71,11.66,11.71,80700.0,10.1532,10.188,10.1445,10.188,80700.0
2010-07-12 13:10:00,11.71,11.73,11.68,11.7,85600.0,10.188,10.2054,10.1619,10.1793,85600.0
2010-07-12 13:20:00,11.7,11.72,11.67,11.67,89800.0,10.1793,10.1967,10.1532,10.1532,89800.0
2010-07-12 13:30:00,11.67,11.71,11.65,11.69,170400.0,10.1532,10.188,10.1358,10.1706,170400.0
2010-07-12 13:40:00,11.69,11.69,11.63,11.67,78400.0,10.1706,10.1706,10.1184,10.1532,78400.0
2010-07-12 13:50:00,11.68,11.68,11.63,11.63,239900.0,10.1619,10.1619,10.1184,10.1184,239900.0
2010-07-12 14:00:00,11.63,11.64,11.57,11.6,152900.0,10.1184,10.1271,10.0662,10.0923,152900.0
2010-07-12 14:10:00,11.6,11.61,11.55,11.56,201200.0,10.0923,10.101,10.0488,10.0575,201200.0
2010-07-12 14:20:00,11.56,11.61,11.56,11.61,97900.0,10.0575,10.101,10.0575,10.101,97900.0
2010-07-12 14:30:00,11.6,11.61,11.55,11.61,138700.0,10.0923,10.101,10.0488,10.101,138700.0
2010-07-12 14:40:00,11.61,11.67,11.6,11.66,126300.0,10.101,10.1532,10.0923,10.1445,126300.0
2010-07-12 14:50:00,11.66,11.68,11.61,11.65,251800.0,10.1445,10.1619,10.101,10.1358,251800.0
2010-07-12 15:00:00,11.65,11.7,11.64,11.64,219700.0,10.1358,10.1793,10.1271,10.1271,219700.0
2010-07-12 15:10:00,11.65,11.67,11.6,11.67,320300.0,10.1358,10.1532,10.0923,10.1532,320300.0
2010-07-12 15:20:00,11.67,11.71,11.66,11.7,128900.0,10.1532,10.188,10.1445,10.1793,128900.0
2010-07-12 15:30:00,11.71,11.71,11.65,11.7,165700.0,10.188,10.188,10.1358,10.1793,165700.0
2010-07-12 15:40:00,11.7,11.71,11.63,11.63,340700.0,10.1793,10.188,10.1184,10.1184,340700.0
2010-07-12 15:50:00,11.64,11.66,11.62,11.65,361400.0,10.1271,10.1445,10.1097,10.1358,361400.0
2010-07-13 09:30:00,11.94,12.06,11.9,12.06,496500.0,10.3881,10.4925,10.3533,10.4925,496500.0
2010-07-13 09:40:00,12.06,12.16,12.04,12.05,567600.0,10.4925,10.5795,10.4751,10.4838,567600.0
2010-07-13 09:50:00,12.05,12.1,11.94,12.01,373800.0,10.4838,10.5273,10.3881,10.449,373800.0
2010-07-13 10:00:00,12.01,12.09,12.01,12.07,338500.0,10.449,10.5186,10.449,10.5012,338500.0
2010-07-13 10:10:00,12.07,12.08,11.99,12.02,308600.0,10.5012,10.5099,10.4316,10.4577,308600.0
2010-07-13 10:20:00,12.02,12.04,11.94,11.97,164700.0,10.4577,10.4751,10.3881,10.4142,164700.0
2010-07-13 10:30:00,11.96,12.06,11.95,12.05,236300.0,10.4055,10.4925,10.3968,10.4838,236300.0
2010-07-13 10:40:00,12.05,12.05,11.98,11.99,113600.0,10.4838,10.4838,10.4229,10.4316,113600.0
2010-07-13 10:50:00,11.99,12.02,11.98,11.99,148600.0,10.4316,10.4577,10.4229,10.4316,148600.0
2010-07-13 11:00:00,11.98,12.06,11.98,12.02,265400.0,10.4229,10.4925,10.4229,10.4577,265400.0
2010-07-13 11:10:00,12.02,12.07,11.99,11.99,376800.0,10.4577,10.5012,10.4316,10.4316,376800.0
2010-07-13 11:20:00,12.0,12.05,11.99,12.03,233100.0,10.4403,10.4838,10.4316,10.4664,233100.0
2010-07-13 11:30:00,12.03,12.13,12.02,12.13,226200.0,10.4664,10.5534,10.4577,10.5534,226200.0
2010-07-13 11:40:00,12.13,12.15,12.07,12.07,154500.0,10.5534,10.5708,10.5012,10.5012,154500.0
2010-07-13 11:50:00,12.08,12.11,12.07,12.11,228200.0,10.5099,10.536,10.5012,10.536,228200.0
2010-07-13 12:00:00,12.11,12.15,12.1,12.14,135700.0,10.536,10.5708,10.5273,10.5621,135700.0
2010-07-13 12:10:00,12.13,12.18,12.11,12.18,409700.0,10.5534,10.5969,10.536,10.5969,409700.0
2010-07-13 12:20:00,12.17,12.19,12.16,12.17,253200.0,10.5882,10.6056,10.5795,10.5882,253200.0
2010-07-13 12:30:00,12.17,12.25,12.17,12.24,184600.0,10.5882,10.6578,10.5882,10.6491,184600.0
2010-07-13 12:40:00,12.25,12.27,12.19,12.2,787000.0,10.6578,10.6752,10.6056,10.6143,787000.0
2010-07-13 12:50:00,12.2,12.25,12.2,12.25,433500.0,10.6143,10.6578,10.6143,10.6578,433500.0
2010-07-13 13:00:00,12.24,12.25,12.23,12.24,151700.0,10.6491,10.6578,10.6404,10.6491,151700.0
2010-07-13 13:10:00,12.24,12.24,12.11,12.19,234000.0,10.6491,10.6491,10.536,10.6056,234000.0
2010-07-13 13:20:00,12.18,12.19,12.09,12.09,259200.0,10.5969,10.6056,10.5186,10.5186,259200.0
2010-07-13 13:30:00,12.09,12.11,12.04,12.09,230900.0,10.5186,10.536,10.4751,10.5186,230900.0
2010-07-13 13:40:00,12.09,12.09,12.02,12.02,210700.0,10.5186,10.5186,10.4577,10.4577,210700.0
2010-07-13 13:50:00,12.03,12.04,12.0,12.02,101300.0,10.4664,10.4751,10.4403,10.4577,101300.0
2010-07-13 14:00:00,12.02,12.06,12.0,12.0,91000.0,10.4577,10.4925,10.4403,10.4403,91000.0
2010-07-13 14:10:00,12.0,12.11,11.98,12.09,213200.0,10.4403,10.536,10.4229,10.5186,213200.0
2010-07-13 14:20:00,12.09,12.11,12.09,12.09,165400.0,10.5186,10.536,10.5186,10.5186,165400.0
2010-07-13 14:30:00,12.09,12.16,12.09,12.15,182300.0,10.5186,10.5795,10.5186,10.5708,182300.0
2010-07-13 14:40:00,12.15,12.18,12.13,12.13,164800.0,10.5708,10.5969,10.5534,10.5534,164800.0
2010-07-13 14:50:00,12.13,12.17,12.1,12.16,212200.0,10.5534,10.5882,10.5273,10.5795,212200.0
2010-07-13 15:00:00,12.16,12.18,12.14,12.17,122000.0,10.5795,10.5969,10.5621,10.5882,122000.0
2010-07-13 15:10:00,12.16,12.19,12.15,12.19,179700.0,10.5795,10.6056,10.5708,10.6056,179700.0
2010-07-13 15:20:00,12.18,12.2,12.15,12.17,160300.0,10.5969,10.6143,10.5708,10.5882,160300.0
2010-07-13 15:30:00,12.18,12.19,12.15,12.19,230300.0,10.5969,10.6056,10.5708,10.6056,230300.0
2010-07-13 15:40:00,12.19,12.19,12.14,12.16,408500.0,10.6056,10.6056,10.5621,10.5795,408500.0
2010-07-13 15:50:00,12.15,12.19,12.1,12.11,680600.0,10.5708,10.6056,10.5273,10.536,680600.0
2010-07-14 09:30:00,12.16,12.22,12.04,12.16,271800.0,10.5795,10.6317,10.4751,10.5795,271800.0
2010-07-14 09:40:00,12.16,12.23,12.08,12.18,335100.0,10.5795,10.6404,10.5099,10.5969,335100.0
2010-07-14 09:50:00,12.18,12.2,12.11,12.14,275200.0,10.5969,10.6143,10.536,10.5621,275200.0
2010-07-14 10:00:00,12.14,12.2,12.07,12.18,179100.0,10.5621,10.6143,10.5012,10.5969,179100.0
2010-07-14 10:10:00,12.18,12.23,12.09,12.23,300800.0,10.5969,10.6404,10.5186,10.6404,300800.0
2010-07-14 10:20:00,12.23,12.28,12.17,12.18,319700.0,10.6404,10.6839,10.5882,10.5969,319700.0
2010-07-14 10:30:00,12.18,12.2,12.09,12.1,167600.0,10.5969,10.6143,10.5186,10.5273,167600.0
2010-07-14 10:40:00,12.1,12.14,12.08,12.1,194300.0,10.5273,10.5621,10.5099,10.5273,194300.0
2010-07-14 10:50:00,12.1,12.11,12.07,12.11,128600.0,10.5273,10.536,10.5012,10.536,128600.0
2010-07-14 11:00:00,12.11,12.13,12.08,12.1,216500.0,10.536,10.5534,10.5099,10.5273,216500.0
2010-07-14 11:10:00,12.1,12.19,12.08,12.16,215300.0,10.5273,10.6056,10.5099,10.5795,215300.0
2010-07-14 11:20:00,12.15,12.2,12.1,12.14,187100.0,10.5708,10.6143,10.5273,10.5621,187100.0
2010-07-14 11:30:00,12.14,12.18,12.13,12.18,173700.0,10.5621,10.5969,10.5534,10.5969,173700.0
2010-07-14 11:40:00,12.18,12.2,12.16,12.19,150200.0,10.5969,10.6143,10.5795,10.6056,150200.0
2010-07-14 11:50:00,12.19,12.29,12.18,12.27,304000.0,10.6056,10.6926,10.5969,10.6752,304000.0
2010-07-14 12:00:00,12.27,12.29,12.26,12.28,265800.0,10.6752,10.6926,10.6665,10.6839,265800.0
2010-07-14 12:10:00,12.28,12.36,12.26,12.35,268900.0,10.6839,10.7535,10.6665,10.7448,268900.0
2010-07-14 12:20:00,12.35,12.4,12.34,12.37,213800.0,10.7448,10.7883,10.7361,10.7622,213800.0
2010-07-14 12:30:00,12.37,12.37,12.34,12.35,146200.0,10.7622,10.7622,10.7361,10.7448,146200.0
2010-07-14 12:40:00,12.34,12.35,12.3,12.32,97000.0,10.7361,10.7448,10.7013,10.7187,97000.0
2010-07-14 12:50:00,12.32,12.34,12.32,12.32,186400.0,10.7187,10.7361,10.7187,10.7187,186400.0
2010-07-14 13:00:00,12.32,12.32,12.26,12.27,131200.0,10.7187,10.7187,10.6665,10.6752,131200.0
2010-07-14 13:10:00,12.28,12.32,12.27,12.3,64200.0,10.6839,10.7187,10.6752,10.7013,64200.0
2010-07-14 13:20:00,12.3,12.31,12.24,12.26,78300.0,10.7013,10.71,10.6491,10.6665,78300.0
2010-07-14 13:30:00,12.26,12.26,12.18,12.19,174200.0,10.6665,10.6665,10.5969,10.6056,174200.0
2010-07-14 13:40:00,12.18,12.22,12.17,12.2,147600.0,10.5969,10.6317,10.5882,10.6143,147600.0
2010-07-14 13:50:00,12.2,12.21,12.14,12.19,110700.0,10.6143,10.623,10.5621,10.6056,110700.0
2010-07-14 14:00:00,12.19,12.2,12.1,12.14,180500.0,10.6056,10.6143,10.5273,10.5621,180500.0
2010-07-14 14:10:00,12.14,12.16,12.06,12.06,286100.0,10.5621,10.5795,10.4925,10.4925,286100.0
2010-07-14 14:20:00,12.06,12.1,12.0,12.09,434900.0,10.4925,10.5273,10.4403,10.5186,434900.0
2010-07-14 14:30:00,12.1,12.12,12.05,12.05,197900.0,10.5273,10.5447,10.4838,10.4838,197900.0
2010-07-14 14:40:00,12.05,12.08,12.03,12.05,127500.0,10.4838,10.5099,10.4664,10.4838,127500.0
2010-07-14 14:50:00,12.06,12.18,12.06,12.16,191700.0,10.4925,10.5969,10.4925,10.5795,191700.0
2010-07-14 15:00:00,12.17,12.22,12.13,12.14,164000.0,10.5882,10.6317,10.5534,10.5621,164000.0
2010-07-14 15:10:00,12.14,12.19,12.12,12.16,155400.0,10.5621,10.6056,10.5447,10.5795,155400.0
2010-07-14 15:20:00,12.16,12.22,12.15,12.19,203700.0,10.5795,10.6317,10.5708,10.6056,203700.0
2010-07-14 15:30:00,12.19,12.2,12.15,12.17,222600.0,10.6056,10.6143,10.5708,10.5882,222600.0
2010-07-14 15:40:00,12.17,12.2,12.13,12.2,217300.0,10.5882,10.6143,10.5534,10.6143,217300.0
2010-07-14 15:50:00,12.2,12.23,12.16,12.2,409200.0,10.6143,10.6404,10.5795,10.6143,409200.0
2010-07-15 09:30:00,12.26,12.32,12.11,12.23,300200.0,10.6665,10.7187,10.536,10.6404,300200.0
2010-07-15 09:40:00,12.23,12.27,12.08,12.09,234800.0,10.6404,10.6752,10.5099,10.5186,234800.0
2010-07-15 09:50:00,12.1,12.15,12.09,12.13,129700.0,10.5273,10.5708,10.5186,10.5534,129700.0
2010-07-15 10:00:00,12.13,12.14,11.99,11.99,287200.0,10.5534,10.5621,10.4316,10.4316,287200.0
2010-07-15 10:10:00,11.99,12.0,11.86,11.89,220400.0,10.4316,10.4403,10.3185,10.3446,220400.0
2010-07-15 10:20:00,11.89,11.92,11.87,11.91,135800.0,10.3446,10.3707,10.3272,10.362,135800.0
2010-07-15 10:30:00,11.91,11.94,11.87,11.92,91400.0,10.362,10.3881,10.3272,10.3707,91400.0
2010-07-15 10:40:00,11.91,11.93,11.81,11.93,175800.0,10.362,10.3794,10.275,10.3794,175800.0
2010-07-15 10:50:00,11.92,11.92,11.8,11.85,194100.0,10.3707,10.3707,10.2663,10.3098,194100.0
2010-07-15 11:00:00,11.85,11.87,11.8,11.83,142300.0,10.3098,10.3272,10.2663,10.2924,142300.0
2010-07-15 11:10:00,11.83,11.89,11.81,11.89,327200.0,10.2924,10.3446,10.275,10.3446,327200.0
2010-07-15 11:20:00,11.88,11.99,11.88,11.98,154100.0,10.3359,10.4316,10.3359,10.4229,154100.0
2010-07-15 11:30:00,11.98,12.0,11.93,11.99,172800.0,10.4229,10.4403,10.3794,10.4316,172800.0
2010-07-15 11:40:00,11.98,12.0,11.97,11.99,111100.0,10.4229,10.4403,10.4142,10.4316,111100.0
2010-07-15 11:50:00,11.99,12.0,11.92,11.93,122800.0,10.4316,10.4403,10.3707,10.3794,122800.0
2010-07-15 12:00:00,11.92,12.0,11.92,11.98,164100.0,10.3707,10.4403,10.3707,10.4229,164100.0
2010-07-15 12:10:00,11.98,12.01,11.93,11.96,215700.0,10.4229,10.449,10.3794,10.4055,215700.0
2010-07-15 12:20:00,11.95,11.98,11.92,11.97,135000.0,10.3968,10.4229,10.3707,10.4142,135000.0
2010-07-15 12:30:00,11.96,11.98,11.94,11.97,73000.0,10.4055,10.4229,10.3881,10.4142,73000.0
2010-07-15 12:40:00,11.98,11.98,11.95,11.98,89300.0,10.4229,10.4229,10.3968,10.4229,89300.0
2010-07-15 12:50:00,11.97,12.01,11.96,11.96,100300.0,10.4142,10.449,10.4055,10.4055,100300.0
2010-07-15 13:00:00,11.97,12.0,11.97,11.99,100700.0,10.4142,10.4403,10.4142,10.4316,100700.0
2010-07-15 13:10:00,11.99,12.0,11.96,11.98,173500.0,10.4316,10.4403,10.4055,10.4229,173500.0
2010-07-15 13:20:00,11.98,12.0,11.96,11.98,58900.0,10.4229,10.4403,10.4055,10.4229,58900.0
2010-07-15 13:30:00,11.98,12.0,11.93,11.94,85600.0,10.4229,10.4403,10.3794,10.3881,85600.0
2010-07-15 13:40:00,11.94,11.96,11.91,11.94,204100.0,10.3881,10.4055,10.362,10.3881,204100.0
2010-07-15 13:50:00,11.94,11.95,11.91,11.92,151800.0,10.3881,10.3968,10.362,10.3707,151800.0
2010-07-15 14:00:00,11.92,11.95,11.9,11.92,89800.0,10.3707,10.3968,10.3533,10.3707,89800.0
2010-07-15 14:10:00,11.92,11.97,11.91,11.97,130100.0,10.3707,10.4142,10.362,10.4142,130100.0
2010-07-15 14:20:00,11.96,11.99,11.94,11.96,124000.0,10.4055,10.4316,10.3881,10.4055,124000.0
2010-07-15 14:30:00,11.96,11.98,11.92,11.94,233900.0,10.4055,10.4229,10.3707,10.3881,233900.0
2010-07-15 14:40:00,11.94,12.0,11.94,11.99,256600.0,10.3881,10.4403,10.3881,10.4316,256600.0
2010-07-15 14:50:00,12.0,12.02,11.95,11.96,276700.0,10.4403,10.4577,10.3968,10.4055,276700.0
2010-07-15 15:00:00,11.97,12.0,11.93,11.94,198000.0,10.4142,10.4403,10.3794,10.3881,198000.0
2010-07-15 15:10:00,11.93,11.99,11.92,11.96,308000.0,10.3794,10.4316,10.3707,10.4055,308000.0
2010-07-15 15:20:00,11.96,11.99,11.92,11.95,304900.0,10.4055,10.4316,10.3707,10.3968,304900.0
2010-07-15 15:30:00,11.95,12.0,11.92,11.98,429400.0,10.3968,10.4403,10.3707,10.4229,429400.0
2010-07-15 15:40:00,11.98,12.03,11.97,12.01,626700.0,10.4229,10.4664,10.4142,10.449,626700.0
2010-07-15 15:50:00,12.0,12.06,12.0,12.02,682600.0,10.4403,10.4925,10.4403,10.4577,682600.0
2010-07-16 09:30:00,11.95,12.13,11.95,12.02,245500.0,10.3968,10.5534,10.3968,10.4577,245500.0
2010-07-16 09:40:00,12.02,12.1,11.98,12.09,242700.0,10.4577,10.5273,10.4229,10.5186,242700.0
2010-07-16 09:50:00,12.1,12.14,11.98,11.99,717000.0,10.5273,10.5621,10.4229,10.4316,717000.0
2010-07-16 10:00:00,11.99,12.01,11.87,11.89,175300.0,10.4316,10.449,10.3272,10.3446,175300.0
2010-07-16 10:10:00,11.89,11.92,11.85,11.87,243200.0,10.3446,10.3707,10.3098,10.3272,243200.0
2010-07-16 10:20:00,11.88,11.88,11.79,11.81,182600.0,10.3359,10.3359,10.2576,10.275,182600.0
2010-07-16 10:30:00,11.82,11.89,11.81,11.89,186200.0,10.2837,10.3446,10.275,10.3446,186200.0
2010-07-16 10:40:00,11.89,11.96,11.86,11.95,218000.0,10.3446,10.4055,10.3185,10.3968,218000.0
2010-07-16 10:50:00,11.95,11.96,11.9,11.94,176200.0,10.3968,10.4055,10.3533,10.3881,176200.0
2010-07-16 11:00:00,11.93,11.96,11.88,11.9,183900.0,10.3794,10.4055,10.3359,10.3533,183900.0
2010-07-16 11:10:00,11.89,11.93,11.88,11.91,76700.0,10.3446,10.3794,10.3359,10.362,76700.0
2010-07-16 11:20:00,11.91,11.91,11.82,11.88,156300.0,10.362,10.362,10.2837,10.3359,156300.0
2010-07-16 11:30:00,11.89,11.91,11.86,11.88,90100.0,10.3446,10.362,10.3185,10.3359,90100.0
2010-07-16 11:40:00,11.88,11.89,11.81,11.83,180500.0,10.3359,10.3446,10.275,10.2924,180500.0
2010-07-16 11:50:00,11.82,11.85,11.79,11.83,146700.0,10.2837,10.3098,10.2576,10.2924,146700.0
2010-07-16 12:00:00,11.83,11.86,11.81,11.85,80900.0,10.2924,10.3185,10.275,10.3098,80900.0
2010-07-16 12:10:00,11.85,11.91,11.85,11.88,60700.0,10.3098,10.362,10.3098,10.3359,60700.0
2010-07-16 12:20:00,11.89,11.9,11.86,11.86,140200.0,10.3446,10.3533,10.3185,10.3185,140200.0
2010-07-16 12:30:00,11.86,11.89,11.84,11.86,52700.0,10.3185,10.3446,10.3011,10.3185,52700.0
2010-07-16 12:40:00,11.87,11.91,11.86,11.9,60000.0,10.3272,10.362,10.3185,10.3533,60000.0
2010-07-16 12:50:00,11.89,11.92,11.88,11.9,62100.0,10.3446,10.3707,10.3359,10.3533,62100.0
2010-07-16 13:00:00,11.9,11.93,11.89,11.92,72900.0,10.3533,10.3794,10.3446,10.3707,72900.0
2010-07-16 13:10:00,11.91,11.92,11.9,11.91,67900.0,10.362,10.3707,10.3533,10.362,67900.0
2010-07-16 13:20:00,11.91,11.94,11.89,11.89,51600.0,10.362,10.3881,10.3446,10.3446,51600.0
2010-07-16 13:30:00,11.89,11.99,11.89,11.94,95800.0,10.3446,10.4316,10.3446,10.3881,95800.0
2010-07-16 13:40:00,11.94,11.94,11.9,11.93,85200.0,10.3881,10.3881,10.3533,10.3794,85200.0
2010-07-16 13:50:00,11.93,11.95,11.9,11.93,78400.0,10.3794,10.3968,10.3533,10.3794,78400.0
2010-07-16 14:00:00,11.92,11.95,11.9,11.9,117700.0,10.3707,10.3968,10.3533,10.3533,117700.0
2010-07-16 14:10:00,11.9,11.92,11.86,11.86,164300.0,10.3533,10.3707,10.3185,10.3185,164300.0
2010-07-16 14:20:00,11.87,11.89,11.85,11.85,90200.0,10.3272,10.3446,10.3098,10.3098,90200.0
2010-07-16 14:30:00,11.85,11.88,11.82,11.83,107500.0,10.3098,10.3359,10.2837,10.2924,107500.0
2010-07-16 14:40:00,11.84,11.88,11.81,11.87,160800.0,10.3011,10.3359,10.275,10.3272,160800.0
2010-07-16 14:50:00,11.86,11.87,11.84,11.84,87100.0,10.3185,10.3272,10.3011,10.3011,87100.0
2010-07-16 15:00:00,11.85,11.88,11.85,11.87,203900.0,10.3098,10.3359,10.3098,10.3272,203900.0
2010-07-16 15:10:00,11.87,11.9,11.86,11.87,171200.0,10.3272,10.3533,10.3185,10.3272,171200.0
2010-07-16 15:20:00,11.87,11.88,11.83,11.86,244200.0,10.3272,10.3359,10.2924,10.3185,244200.0
2010-07-16 15:30:00,11.86,11.88,11.84,11.85,368200.0,10.3185,10.3359,10.3011,10.3098,368200.0
2010-07-16 15:40:00,11.84,11.89,11.82,11.82,428700.0,10.3011,10.3446,10.2837,10.2837,428700.0
2010-07-16 15:50:00,11.82,11.86,11.68,11.72,1711600.0,10.2837,10.3185,10.1619,10.1967,1711600.0
2010-07-19 09:30:00,11.39,11.43,10.64,10.7,2504000.0,9.9096,9.9444,9.2571,9.3093,2504000.0
2010-07-19 09:40:00,10.69,10.84,10.4,10.77,2443300.0,9.3006,9.4311,9.0483,9.3702,2443300.0
2010-07-19 09:50:00,10.77,11.0,10.76,10.86,1582600.0,9.3702,9.5703,9.3615,9.4485,1582600.0
2010-07-19 10:00:00,10.85,10.93,10.74,10.8,1414000.0,9.4398,9.5094,9.3441,9.3963,1414000.0
2010-07-19 10:10:00,10.8,10.81,10.63,10.65,1577500.0,9.3963,9.405,9.2484,9.2658,1577500.0
2010-07-19 10:20:00,10.65,10.67,10.54,10.65,912900.0,9.2658,9.2832,9.1701,9.2658,912900.0
2010-07-19 10:30:00,10.64,10.77,10.63,10.69,767700.0,9.2571,9.3702,9.2484,9.3006,767700.0
2010-07-19 10:40:00,10.7,10.76,10.7,10.74,369600.0,9.3093,9.3615,9.3093,9.3441,369600.0
2010-07-19 10:50:00,10.74,10.74,10.62,10.65,559500.0,9.3441,9.3441,9.2397,9.2658,559500.0
2010-07-19 11:00:00,10.64,10.7,10.6,10.66,436400.0,9.2571,9.3093,9.2223,9.2745,436400.0
2010-07-19 11:10:00,10.66,10.75,10.66,10.75,560800.0,9.2745,9.3528,9.2745,9.3528,560800.0
2010-07-19 11:20:00,10.75,10.75,10.69,10.74,318200.0,9.3528,9.3528,9.3006,9.3441,318200.0
2010-07-19 11:30:00,10.75,10.83,10.74,10.77,570800.0,9.3528,9.4224,9.3441,9.3702,570800.0
2010-07-19 11:40:00,10.78,10.87,10.77,10.84,505900.0,9.3789,9.4572,9.3702,9.4311,505900.0
2010-07-19 11:50:00,10.84,10.95,10.82,10.94,543100.0,9.4311,9.5268,9.4137,9.5181,543100.0
2010-07-19 12:00:00,10.94,11.07,10.9,11.05,672400.0,9.5181,9.6312,9.4833,9.6138,672400.0
2010-07-19 12:10:00,11.04,11.14,10.98,11.1,620700.0,9.6051,9.6921,9.5529,9.6573,620700.0
2010-07-19 12:20:00,11.1,11.23,11.09,11.2,414200.0,9.6573,9.7704,9.6486,9.7443,414200.0
2010-07-19 12:30:00,11.19,11.21,11.14,11.2,388500.0,9.7356,9.753,9.6921,9.7443,388500.0
2010-07-19 12:40:00,11.21,11.3,11.18,11.27,624900.0,9.753,9.8313,9.7269,9.8052,624900.0
2010-07-19 12:50:00,11.28,11.33,11.23,11.31,604600.0,9.8139,9.8574,9.7704,9.84,604600.0
2010-07-19 13:00:00,11.3,11.35,11.28,11.3,437800.0,9.8313,9.8748,9.8139,9.8313,437800.0
2010-07-19 13:10:00,11.3,11.3,11.18,11.18,548000.0,9.8313,9.8313,9.7269,9.7269,548000.0
2010-07-19 13:20:00,11.18,11.24,11.16,11.18,211000.0,9.7269,9.7791,9.7095,9.7269,211000.0
2010-07-19 13:30:00,11.18,11.24,11.17,11.22,254600.0,9.7269,9.7791,9.7182,9.7617,254600.0
2010-07-19 13:40:00,11.23,11.25,11.21,11.24,196200.0,9.7704,9.7878,9.753,9.7791,196200.0
2010-07-19 13:50:00,11.25,11.27,11.2,11.25,299700.0,9.7878,9.8052,9.7443,9.7878,299700.0
2010-07-19 14:00:00,11.25,11.44,11.25,11.44,614900.0,9.7878,9.9531,9.7878,9.9531,614900.0
2010-07-19 14:10:00,11.44,11.55,11.44,11.51,721600.0,9.9531,10.0488,9.9531,10.014,721600.0
2010-07-19 14:20:00,11.5,11.7,11.49,11.65,954200.0,10.0053,10.1793,9.9966,10.1358,954200.0
2010-07-19 14:30:00,11.64,11.69,11.57,11.65,770400.0,10.1271,10.1706,10.0662,10.1358,770400.0
2010-07-19 14:40:00,11.65,11.66,11.55,11.55,368600.0,10.1358,10.1445,10.0488,10.0488,368600.0
2010-07-19 14:50:00,11.56,11.57,11.5,11.5,410100.0,10.0575,10.0662,10.0053,10.0053,410100.0
2010-07-19 15:00:00,11.5,11.61,11.5,11.59,401400.0,10.0053,10.101,10.0053,10.0836,401400.0
2010-07-19 15:10:00,11.59,11.68,11.58,11.6,657400.0,10.0836,10.1619,10.0749,10.0923,657400.0
2010-07-19 15:20:00,11.6,11.64,11.53,11.55,421600.0,10.0923,10.1271,10.0314,10.0488,421600.0
2010-07-19 15:30:00,11.55,11.55,11.44,11.44,617400.0,10.0488,10.0488,9.9531,9.9531,617400.0
2010-07-19 15:40:00,11.44,11.47,11.4,11.44,792800.0,9.9531,9.9792,9.9183,9.9531,792800.0
2010-07-19 15:50:00,11.45,11.49,11.34,11.36,1974200.0,9.9618,9.9966,9.8661,9.8835,1974200.0
2010-07-20 09:30:00,11.18,11.51,11.1,11.39,643600.0,9.7269,10.014,9.6573,9.9096,643600.0
2010-07-20 09:40:00,11.39,11.39,11.24,11.33,509100.0,9.9096,9.9096,9.7791,9.8574,509100.0
2010-07-20 09:50:00,11.33,11.57,11.32,11.47,481600.0,9.8574,10.0662,9.8487,9.9792,481600.0
2010-07-20 10:00:00,11.47,11.53,11.42,11.45,294100.0,9.9792,10.0314,9.9357,9.9618,294100.0
2010-07-20 10:10:00,11.45,11.48,11.38,11.44,216800.0,9.9618,9.9879,9.9009,9.9531,216800.0
2010-07-20 10:20:00,11.45,11.51,11.44,11.48,231300.0,9.9618,10.014,9.9531,9.9879,231300.0
2010-07-20 10:30:00,11.49,11.52,11.45,11.49,262900.0,9.9966,10.0227,9.9618,9.9966,262900.0
2010-07-20 10:40:00,11.47,11.54,11.47,11.54,206900.0,9.9792,10.0401,9.9792,10.0401,206900.0
2010-07-20 10:50:00,11.53,11.54,11.47,11.5,145600.0,10.0314,10.0401,9.9792,10.0053,145600.0
2010-07-20 11:00:00,11.5,11.55,11.49,11.54,247500.0,10.0053,10.0488,9.9966,10.0401,247500.0
2010-07-20 11:10:00,11.54,11.55,11.51,11.54,142800.0,10.0401,10.0488,10.014,10.0401,142800.0
2010-07-20 11:20:00,11.54,11.55,11.52,11.54,101100.0,10.0401,10.0488,10.0227,10.0401,101100.0
2010-07-20 11:30:00,11.54,11.6,11.53,11.6,222000.0,10.0401,10.0923,10.0314,10.0923,222000.0
2010-07-20 11:40:00,11.6,11.6,11.52,11.6,268900.0,10.0923,10.0923,10.0227,10.0923,268900.0
2010-07-20 11:50:00,11.6,11.62,11.54,11.57,204000.0,10.0923,10.1097,10.0401,10.0662,204000.0
2010-07-20 12:00:00,11.57,11.6,11.57,11.58,140900.0,10.0662,10.0923,10.0662,10.0749,140900.0
2010-07-20 12:10:00,11.59,11.59,11.5,11.53,117900.0,10.0836,10.0836,10.0053,10.0314,117900.0
2010-07-20 12:20:00,11.53,11.54,11.5,11.51,87400.0,10.0314,10.0401,10.0053,10.014,87400.0
2010-07-20 12:30:00,11.52,11.53,11.48,11.48,151700.0,10.0227,10.0314,9.9879,9.9879,151700.0
2010-07-20 12:40:00,11.48,11.52,11.48,11.48,188000.0,9.9879,10.0227,9.9879,9.9879,188000.0
2010-07-20 12:50:00,11.48,11.51,11.48,11.49,91000.0,9.9879,10.014,9.9879,9.9966,91000.0
2010-07-20 13:00:00,11.49,11.51,11.49,11.5,78400.0,9.9966,10.014,9.9966,10.0053,78400.0
2010-07-20 13:10:00,11.5,11.51,11.46,11.51,148100.0,10.0053,10.014,9.9705,10.014,148100.0
2010-07-20 13:20:00,11.51,11.52,11.46,11.48,173100.0,10.014,10.0227,9.9705,9.9879,173100.0
2010-07-20 13:30:00,11.47,11.53,11.47,11.5,201900.0,9.9792,10.0314,9.9792,10.0053,201900.0
2010-07-20 13:40:00,11.5,11.52,11.48,11.5,125600.0,10.0053,10.0227,9.9879,10.0053,125600.0
2010-07-20 13:50:00,11.51,11.56,11.5,11.55,253500.0,10.014,10.0575,10.0053,10.0488,253500.0
2010-07-20 14:00:00,11.55,11.56,11.51,11.53,220900.0,10.0488,10.0575,10.014,10.0314,220900.0
2010-07-20 14:10:00,11.52,11.56,11.52,11.53,132000.0,10.0227,10.0575,10.0227,10.0314,132000.0
2010-07-20 14:20:00,11.53,11.54,11.52,11.53,197100.0,10.0314,10.0401,10.0227,10.0314,197100.0
2010-07-20 14:30:00,11.52,11.54,11.5,11.5,115200.0,10.0227,10.0401,10.0053,10.0053,115200.0
2010-07-20 14:40:00,11.5,11.53,11.5,11.51,134000.0,10.0053,10.0314,10.0053,10.014,134000.0
2010-07-20 14:50:00,11.51,11.52,11.48,11.48,236800.0,10.014,10.0227,9.9879,9.9879,236800.0
2010-07-20 15:00:00,11.49,11.52,11.48,11.5,275700.0,9.9966,10.0227,9.9879,10.0053,275700.0
2010-07-20 15:10:00,11.5,11.51,11.48,11.48,266300.0,10.0053,10.014,9.9879,9.9879,266300.0
2010-07-20 15:20:00,11.48,11.51,11.48,11.5,584800.0,9.9879,10.014,9.9879,10.0053,584800.0
2010-07-20 15:30:00,11.5,11.54,11.48,11.49,337500.0,10.0053,10.0401,9.9879,9.9966,337500.0
2010-07-20 15:40:00,11.49,11.54,11.48,11.53,356400.0,9.9966,10.0401,9.9879,10.0314,356400.0
2010-07-20 15:50:00,11.53,11.54,11.5,11.52,492200.0,10.0314,10.0401,10.0053,10.0227,492200.0
2010-07-21 09:30:00,11.48,11.76,11.47,11.64,520000.0,9.9879,10.2315,9.9792,10.1271,520000.0
2010-07-21 09:40:00,11.64,11.65,11.51,11.56,320100.0,10.1271,10.1358,10.014,10.0575,320100.0
2010-07-21 09:50:00,11.56,11.57,11.48,11.5,324800.0,10.0575,10.0662,9.9879,10.0053,324800.0
2010-07-21 10:00:00,11.49,11.5,11.38,11.39,382900.0,9.9966,10.0053,9.9009,9.9096,382900.0
2010-07-21 10:10:00,11.39,11.43,11.32,11.32,330300.0,9.9096,9.9444,9.8487,9.8487,330300.0
2010-07-21 10:20:00,11.33,11.45,11.32,11.43,190600.0,9.8574,9.9618,9.8487,9.9444,190600.0
2010-07-21 10:30:00,11.43,11.47,11.4,11.42,405800.0,9.9444,9.9792,9.9183,9.9357,405800.0
2010-07-21 10:40:00,11.42,11.48,11.39,11.48,371700.0,9.9357,9.9879,9.9096,9.9879,371700.0
2010-07-21 10:50:00,11.48,11.48,11.4,11.42,190100.0,9.9879,9.9879,9.9183,9.9357,190100.0
2010-07-21 11:00:00,11.42,11.43,11.32,11.33,166000.0,9.9357,9.9444,9.8487,9.8574,166000.0
2010-07-21 11:10:00,11.33,11.39,11.33,11.36,155100.0,9.8574,9.9096,9.8574,9.8835,155100.0
2010-07-21 11:20:00,11.36,11.46,11.35,11.43,125200.0,9.8835,9.9705,9.8748,9.9444,125200.0
2010-07-21 11:30:00,11.43,11.44,11.39,11.44,72300.0,9.9444,9.9531,9.9096,9.9531,72300.0
2010-07-21 11:40:00,11.44,11.46,11.42,11.44,79800.0,9.9531,9.9705,9.9357,9.9531,79800.0
2010-07-21 11:50:00,11.45,11.48,11.44,11.46,261500.0,9.9618,9.9879,9.9531,9.9705,261500.0
2010-07-21 12:00:00,11.45,11.49,11.44,11.46,209800.0,9.9618,9.9966,9.9531,9.9705,209800.0
2010-07-21 12:10:00,11.46,11.49,11.45,11.48,107600.0,9.9705,9.9966,9.9618,9.9879,107600.0
2010-07-21 12:20:00,11.49,11.49,11.45,11.48,163100.0,9.9966,9.9966,9.9618,9.9879,163100.0
2010-07-21 12:30:00,11.47,11.5,11.47,11.48,203800.0,9.9792,10.0053,9.9792,9.9879,203800.0
2010-07-21 12:40:00,11.48,11.49,11.45,11.48,139000.0,9.9879,9.9966,9.9618,9.9879,139000.0
2010-07-21 12:50:00,11.47,11.48,11.44,11.47,131100.0,9.9792,9.9879,9.9531,9.9792,131100.0
2010-07-21 13:00:00,11.47,11.49,11.47,11.47,122000.0,9.9792,9.9966,9.9792,9.9792,122000.0
2010-07-21 13:10:00,11.47,11.49,11.46,11.46,112700.0,9.9792,9.9966,9.9705,9.9705,112700.0
2010-07-21 13:20:00,11.46,11.47,11.43,11.47,191700.0,9.9705,9.9792,9.9444,9.9792,191700.0
2010-07-21 13:30:00,11.47,11.48,11.4,11.42,177100.0,9.9792,9.9879,9.9183,9.9357,177100.0
2010-07-21 13:40:00,11.42,11.44,11.37,11.38,251200.0,9.9357,9.9531,9.8922,9.9009,251200.0
2010-07-21 13:50:00,11.37,11.39,11.34,11.34,204500.0,9.8922,9.9096,9.8661,9.8661,204500.0
2010-07-21 14:00:00,11.33,11.35,11.28,11.3,408400.0,9.8574,9.8748,9.8139,9.8313,408400.0
2010-07-21 14:10:00,11.3,11.3,11.22,11.25,394000.0,9.8313,9.8313,9.7617,9.7878,394000.0
2010-07-21 14:20:00,11.25,11.26,11.2,11.21,226700.0,9.7878,9.7965,9.7443,9.753,226700.0
2010-07-21 14:30:00,11.21,11.22,11.12,11.13,470700.0,9.753,9.7617,9.6747,9.6834,470700.0
2010-07-21 14:40:00,11.13,11.17,11.09,11.1,471800.0,9.6834,9.7182,9.6486,9.6573,471800.0
2010-07-21 14:50:00,11.1,11.12,11.0,11.03,807200.0,9.6573,9.6747,9.5703,9.5964,807200.0
2010-07-21 15:00:00,11.03,11.06,10.98,11.05,498300.0,9.5964,9.6225,9.5529,9.6138,498300.0
2010-07-21 15:10:00,11.04,11.11,11.0,11.01,560200.0,9.6051,9.666,9.5703,9.579,560200.0
2010-07-21 15:20:00,11.0,11.05,10.96,10.99,569100.0,9.5703,9.6138,9.5355,9.5616,569100.0
2010-07-21 15:30:00,10.99,11.05,10.98,10.99,511300.0,9.5616,9.6138,9.5529,9.5616,511300.0
2010-07-21 15:40:00,11.0,11.03,10.95,10.98,988400.0,9.5703,9.5964,9.5268,9.5529,988400.0
2010-07-21 15:50:00,10.98,10.99,10.85,10.91,2224000.0,9.5529,9.5616,9.4398,9.492,2224000.0
2010-07-22 09:30:00,11.15,11.17,11.1,11.15,230100.0,9.7008,9.7182,9.6573,9.7008,230100.0
2010-07-22 09:40:00,11.15,11.21,11.06,11.1,341100.0,9.7008,9.753,9.6225,9.6573,341100.0
2010-07-22 09:50:00,11.11,11.15,11.1,11.14,267100.0,9.666,9.7008,9.6573,9.6921,267100.0
2010-07-22 10:00:00,11.14,11.2,11.12,11.13,373400.0,9.6921,9.7443,9.6747,9.6834,373400.0
2010-07-22 10:10:00,11.13,11.25,11.12,11.23,394800.0,9.6834,9.7878,9.6747,9.7704,394800.0
2010-07-22 10:20:00,11.24,11.27,11.18,11.26,326200.0,9.7791,9.8052,9.7269,9.7965,326200.0
2010-07-22 10:30:00,11.27,11.33,11.26,11.31,250600.0,9.8052,9.8574,9.7965,9.84,250600.0
2010-07-22 10:40:00,11.31,11.37,11.29,11.37,218100.0,9.84,9.8922,9.8226,9.8922,218100.0
2010-07-22 10:50:00,11.37,11.44,11.34,11.42,355000.0,9.8922,9.9531,9.8661,9.9357,355000.0
2010-07-22 11:00:00,11.42,11.46,11.38,11.39,450700.0,9.9357,9.9705,9.9009,9.9096,450700.0
2010-07-22 11:10:00,11.4,11.42,11.37,11.4,210200.0,9.9183,9.9357,9.8922,9.9183,210200.0
2010-07-22 11:20:00,11.4,11.47,11.39,11.46,308000.0,9.9183,9.9792,9.9096,9.9705,308000.0
2010-07-22 11:30:00,11.46,11.47,11.38,11.38,162800.0,9.9705,9.9792,9.9009,9.9009,162800.0
2010-07-22 11:40:00,11.38,11.4,11.33,11.36,200900.0,9.9009,9.9183,9.8574,9.8835,200900.0
2010-07-22 11:50:00,11.36,11.37,11.31,11.35,168500.0,9.8835,9.8922,9.84,9.8748,168500.0
2010-07-22 12:00:00,11.34,11.38,11.33,11.37,137600.0,9.8661,9.9009,9.8574,9.8922,137600.0
2010-07-22 12:10:00,11.37,11.41,11.34,11.38,67200.0,9.8922,9.927,9.8661,9.9009,67200.0
2010-07-22 12:20:00,11.38,11.4,11.37,11.39,99700.0,9.9009,9.9183,9.8922,9.9096,99700.0
2010-07-22 12:30:00,11.4,11.4,11.36,11.38,77700.0,9.9183,9.9183,9.8835,9.9009,77700.0
2010-07-22 12:40:00,11.37,11.41,11.37,11.41,77400.0,9.8922,9.927,9.8922,9.927,77400.0
2010-07-22 12:50:00,11.41,11.42,11.4,11.42,37500.0,9.927,9.9357,9.9183,9.9357,37500.0
2010-07-22 13:00:00,11.42,11.43,11.4,11.43,96500.0,9.9357,9.9444,9.9183,9.9444,96500.0
2010-07-22 13:10:00,11.42,11.45,11.41,11.41,140300.0,9.9357,9.9618,9.927,9.927,140300.0
2010-07-22 13:20:00,11.42,11.43,11.4,11.43,80700.0,9.9357,9.9444,9.9183,9.9444,80700.0
2010-07-22 13:30:00,11.43,11.44,11.42,11.44,89400.0,9.9444,9.9531,9.9357,9.9531,89400.0
2010-07-22 13:40:00,11.44,11.44,11.42,11.44,134900.0,9.9531,9.9531,9.9357,9.9531,134900.0
2010-07-22 13:50:00,11.43,11.44,11.4,11.4,79100.0,9.9444,9.9531,9.9183,9.9183,79100.0
2010-07-22 14:00:00,11.4,11.48,11.4,11.48,239500.0,9.9183,9.9879,9.9183,9.9879,239500.0
2010-07-22 14:10:00,11.48,11.49,11.46,11.47,235900.0,9.9879,9.9966,9.9705,9.9792,235900.0
2010-07-22 14:20:00,11.47,11.5,11.47,11.5,88200.0,9.9792,10.0053,9.9792,10.0053,88200.0
2010-07-22 14:30:00,11.5,11.5,11.44,11.45,457900.0,10.0053,10.0053,9.9531,9.9618,457900.0
2010-07-22 14:40:00,11.44,11.45,11.42,11.45,123600.0,9.9531,9.9618,9.9357,9.9618,123600.0
2010-07-22 14:50:00,11.45,11.46,11.42,11.45,164900.0,9.9618,9.9705,9.9357,9.9618,164900.0
2010-07-22 15:00:00,11.45,11.5,11.44,11.47,186900.0,9.9618,10.0053,9.9531,9.9792,186900.0
2010-07-22 15:10:00,11.47,11.49,11.45,11.49,175300.0,9.9792,9.9966,9.9618,9.9966,175300.0
2010-07-22 15:20:00,11.48,11.5,11.47,11.47,221200.0,9.9879,10.0053,9.9792,9.9792,221200.0
2010-07-22 15:30:00,11.48,11.49,11.44,11.44,607700.0,9.9879,9.9966,9.9531,9.9531,607700.0
2010-07-22 15:40:00,11.44,11.53,11.44,11.51,1086900.0,9.9531,10.0314,9.9531,10.014,1086900.0
2010-07-22 15:50:00,11.52,11.52,11.42,11.45,658500.0,10.0227,10.0227,9.9357,9.9618,658500.0
2010-07-23 09:30:00,11.43,11.44,11.25,11.38,235100.0,9.9444,9.9531,9.7878,9.9009,235100.0
2010-07-23 09:40:00,11.37,11.49,11.32,11.4,253500.0,9.8922,9.9966,9.8487,9.9183,253500.0
2010-07-23 09:50:00,11.4,11.45,11.35,11.38,141800.0,9.9183,9.9618,9.8748,9.9009,141800.0
2010-07-23 10:00:00,11.38,11.4,11.31,11.38,158700.0,9.9009,9.9183,9.84,9.9009,158700.0
2010-07-23 10:10:00,11.37,11.44,11.36,11.37,107800.0,9.8922,9.9531,9.8835,9.8922,107800.0
2010-07-23 10:20:00,11.38,11.42,11.34,11.41,75800.0,9.9009,9.9357,9.8661,9.927,75800.0
2010-07-23 10:30:00,11.41,11.45,11.39,11.42,179700.0,9.927,9.9618,9.9096,9.9357,179700.0
2010-07-23 10:40:00,11.43,11.46,11.39,11.45,308300.0,9.9444,9.9705,9.9096,9.9618,308300.0
2010-07-23 10:50:00,11.45,11.46,11.42,11.42,225800.0,9.9618,9.9705,9.9357,9.9357,225800.0
2010-07-23 11:00:00,11.42,11.44,11.41,11.42,120600.0,9.9357,9.9531,9.927,9.9357,120600.0
2010-07-23 11:10:00,11.42,11.43,11.34,11.37,129800.0,9.9357,9.9444,9.8661,9.8922,129800.0
2010-07-23 11:20:00,11.37,11.45,11.36,11.43,83700.0,9.8922,9.9618,9.8835,9.9444,83700.0
2010-07-23 11:30:00,11.43,11.45,11.38,11.38,172700.0,9.9444,9.9618,9.9009,9.9009,172700.0
2010-07-23 11:40:00,11.38,11.38,11.32,11.37,110800.0,9.9009,9.9009,9.8487,9.8922,110800.0
2010-07-23 11:50:00,11.38,11.41,11.35,11.41,124600.0,9.9009,9.927,9.8748,9.927,124600.0
2010-07-23 12:00:00,11.41,11.42,11.33,11.35,215700.0,9.927,9.9357,9.8574,9.8748,215700.0
2010-07-23 12:10:00,11.35,11.36,11.28,11.36,183500.0,9.8748,9.8835,9.8139,9.8835,183500.0
2010-07-23 12:20:00,11.37,11.37,11.33,11.33,91700.0,9.8922,9.8922,9.8574,9.8574,91700.0
2010-07-23 12:30:00,11.32,11.38,11.32,11.37,68200.0,9.8487,9.9009,9.8487,9.8922,68200.0
2010-07-23 12:40:00,11.36,11.4,11.35,11.39,128500.0,9.8835,9.9183,9.8748,9.9096,128500.0
2010-07-23 12:50:00,11.39,11.42,11.38,11.4,82600.0,9.9096,9.9357,9.9009,9.9183,82600.0
2010-07-23 13:00:00,11.41,11.41,11.34,11.35,80100.0,9.927,9.927,9.8661,9.8748,80100.0
2010-07-23 13:10:00,11.36,11.41,11.35,11.38,63000.0,9.8835,9.927,9.8748,9.9009,63000.0
2010-07-23 13:20:00,11.38,11.49,11.38,11.49,157300.0,9.9009,9.9966,9.9009,9.9966,157300.0
2010-07-23 13:30:00,11.49,11.57,11.48,11.52,246900.0,9.9966,10.0662,9.9879,10.0227,246900.0
2010-07-23 13:40:00,11.52,11.54,11.45,11.49,177000.0,10.0227,10.0401,9.9618,9.9966,177000.0
2010-07-23 13:50:00,11.49,11.55,11.49,11.52,114600.0,9.9966,10.0488,9.9966,10.0227,114600.0
2010-07-23 14:00:00,11.52,11.53,11.49,11.5,122900.0,10.0227,10.0314,9.9966,10.0053,122900.0
2010-07-23 14:10:00,11.5,11.53,11.48,11.53,138800.0,10.0053,10.0314,9.9879,10.0314,138800.0
2010-07-23 14:20:00,11.53,11.53,11.5,11.52,164600.0,10.0314,10.0314,10.0053,10.0227,164600.0
2010-07-23 14:30:00,11.52,11.53,11.47,11.48,116400.0,10.0227,10.0314,9.9792,9.9879,116400.0
2010-07-23 14:40:00,11.49,11.51,11.48,11.5,91700.0,9.9966,10.014,9.9879,10.0053,91700.0
2010-07-23 14:50:00,11.51,11.52,11.44,11.45,277300.0,10.014,10.0227,9.9531,9.9618,277300.0
2010-07-23 15:00:00,11.45,11.46,11.38,11.41,337300.0,9.9618,9.9705,9.9009,9.927,337300.0
2010-07-23 15:10:00,11.42,11.45,11.38,11.44,99100.0,9.9357,9.9618,9.9009,9.9531,99100.0
2010-07-23 15:20:00,11.44,11.46,11.41,11.45,111200.0,9.9531,9.9705,9.927,9.9618,111200.0
2010-07-23 15:30:00,11.45,11.5,11.42,11.44,267800.0,9.9618,10.0053,9.9357,9.9531,267800.0
2010-07-23 15:40:00,11.44,11.47,11.4,11.44,289000.0,9.9531,9.9792,9.9183,9.9531,289000.0
2010-07-23 15:50:00,11.44,11.47,11.42,11.46,407000.0,9.9531,9.9792,9.9357,9.9705,407000.0
2010-07-26 09:30:00,11.42,11.55,11.42,11.51,139900.0,9.9357,10.0488,9.9357,10.014,139900.0
2010-07-26 09:40:00,11.5,11.51,11.39,11.42,141900.0,10.0053,10.014,9.9096,9.9357,141900.0
2010-07-26 09:50:00,11.42,11.51,11.41,11.46,192500.0,9.9357,10.014,9.927,9.9705,192500.0
2010-07-26 10:00:00,11.47,11.59,11.47,11.58,227800.0,9.9792,10.0836,9.9792,10.0749,227800.0
2010-07-26 10:10:00,11.58,11.68,11.57,11.64,230700.0,10.0749,10.1619,10.0662,10.1271,230700.0
2010-07-26 10:20:00,11.64,11.68,11.62,11.64,129600.0,10.1271,10.1619,10.1097,10.1271,129600.0
2010-07-26 10:30:00,11.63,11.72,11.61,11.71,234400.0,10.1184,10.1967,10.101,10.188,234400.0
2010-07-26 10:40:00,11.72,11.72,11.68,11.68,212200.0,10.1967,10.1967,10.1619,10.1619,212200.0
2010-07-26 10:50:00,11.68,11.69,11.66,11.67,85900.0,10.1619,10.1706,10.1445,10.1532,85900.0
2010-07-26 11:00:00,11.68,11.68,11.66,11.67,43700.0,10.1619,10.1619,10.1445,10.1532,43700.0
2010-07-26 11:10:00,11.68,11.68,11.66,11.67,59400.0,10.1619,10.1619,10.1445,10.1532,59400.0
2010-07-26 11:20:00,11.67,11.68,11.66,11.67,36000.0,10.1532,10.1619,10.1445,10.1532,36000.0
2010-07-26 11:30:00,11.67,11.68,11.66,11.68,89200.0,10.1532,10.1619,10.1445,10.1619,89200.0
2010-07-26 11:40:00,11.68,11.7,11.66,11.7,94400.0,10.1619,10.1793,10.1445,10.1793,94400.0
2010-07-26 11:50:00,11.7,11.72,11.69,11.72,127300.0,10.1793,10.1967,10.1706,10.1967,127300.0
2010-07-26 12:00:00,11.72,11.74,11.71,11.73,52600.0,10.1967,10.2141,10.188,10.2054,52600.0
2010-07-26 12:10:00,11.72,11.73,11.65,11.65,118200.0,10.1967,10.2054,10.1358,10.1358,118200.0
2010-07-26 12:20:00,11.66,11.67,11.65,11.65,90100.0,10.1445,10.1532,10.1358,10.1358,90100.0
2010-07-26 12:30:00,11.66,11.69,11.65,11.66,114500.0,10.1445,10.1706,10.1358,10.1445,114500.0
2010-07-26 12:40:00,11.66,11.66,11.59,11.63,131500.0,10.1445,10.1445,10.0836,10.1184,131500.0
2010-07-26 12:50:00,11.63,11.71,11.63,11.7,69600.0,10.1184,10.188,10.1184,10.1793,69600.0
2010-07-26 13:00:00,11.7,11.75,11.69,11.73,102500.0,10.1793,10.2228,10.1706,10.2054,102500.0
2010-07-26 13:10:00,11.73,11.77,11.7,11.77,108900.0,10.2054,10.2402,10.1793,10.2402,108900.0
2010-07-26 13:20:00,11.77,11.86,11.77,11.85,250200.0,10.2402,10.3185,10.2402,10.3098,250200.0
2010-07-26 13:30:00,11.85,11.9,11.85,11.86,191200.0,10.3098,10.3533,10.3098,10.3185,191200.0
2010-07-26 13:40:00,11.86,11.91,11.86,11.9,185600.0,10.3185,10.362,10.3185,10.3533,185600.0
2010-07-26 13:50:00,11.91,11.93,11.88,11.91,207800.0,10.362,10.3794,10.3359,10.362,207800.0
2010-07-26 14:00:00,11.91,11.92,11.89,11.9,164100.0,10.362,10.3707,10.3446,10.3533,164100.0
2010-07-26 14:10:00,11.89,11.9,11.84,11.84,193100.0,10.3446,10.3533,10.3011,10.3011,193100.0
2010-07-26 14:20:00,11.85,11.85,11.79,11.8,328000.0,10.3098,10.3098,10.2576,10.2663,328000.0
2010-07-26 14:30:00,11.8,11.8,11.73,11.74,337400.0,10.2663,10.2663,10.2054,10.2141,337400.0
2010-07-26 14:40:00,11.74,11.75,11.72,11.74,195700.0,10.2141,10.2228,10.1967,10.2141,195700.0
2010-07-26 14:50:00,11.73,11.74,11.71,11.73,151800.0,10.2054,10.2141,10.188,10.2054,151800.0
2010-07-26 15:00:00,11.73,11.8,11.73,11.8,241200.0,10.2054,10.2663,10.2054,10.2663,241200.0
2010-07-26 15:10:00,11.8,11.82,11.79,11.81,151000.0,10.2663,10.2837,10.2576,10.275,151000.0
2010-07-26 15:20:00,11.8,11.87,11.8,11.87,121200.0,10.2663,10.3272,10.2663,10.3272,121200.0
2010-07-26 15:30:00,11.86,11.96,11.86,11.95,382000.0,10.3185,10.4055,10.3185,10.3968,382000.0
2010-07-26 15:40:00,11.95,12.0,11.95,11.99,518000.0,10.3968,10.4403,10.3968,10.4316,518000.0
2010-07-26 15:50:00,12.0,12.0,11.94,11.97,915200.0,10.4403,10.4403,10.3881,10.4142,915200.0
2010-07-27 09:30:00,12.15,12.19,12.02,12.17,368500.0,10.5708,10.6056,10.4577,10.5882,368500.0
2010-07-27 09:40:00,12.18,12.24,12.15,12.16,397500.0,10.5969,10.6491,10.5708,10.5795,397500.0
2010-07-27 09:50:00,12.16,12.16,12.01,12.09,220500.0,10.5795,10.5795,10.449,10.5186,220500.0
2010-07-27 10:00:00,12.09,12.2,12.06,12.09,384100.0,10.5186,10.6143,10.4925,10.5186,384100.0
2010-07-27 10:10:00,12.08,12.09,12.03,12.09,198800.0,10.5099,10.5186,10.4664,10.5186,198800.0
2010-07-27 10:20:00,12.08,12.18,12.06,12.1,401300.0,10.5099,10.5969,10.4925,10.5273,401300.0
2010-07-27 10:30:00,12.1,12.12,12.06,12.06,211500.0,10.5273,10.5447,10.4925,10.4925,211500.0
2010-07-27 10:40:00,12.05,12.08,12.03,12.06,181400.0,10.4838,10.5099,10.4664,10.4925,181400.0
2010-07-27 10:50:00,12.06,12.12,12.03,12.1,220100.0,10.4925,10.5447,10.4664,10.5273,220100.0
2010-07-27 11:00:00,12.1,12.12,12.0,12.0,159800.0,10.5273,10.5447,10.4403,10.4403,159800.0
2010-07-27 11:10:00,12.01,12.01,11.87,11.87,119300.0,10.449,10.449,10.3272,10.3272,119300.0
2010-07-27 11:20:00,11.87,11.9,11.84,11.86,110300.0,10.3272,10.3533,10.3011,10.3185,110300.0
2010-07-27 11:30:00,11.85,11.92,11.85,11.89,68500.0,10.3098,10.3707,10.3098,10.3446,68500.0
2010-07-27 11:40:00,11.9,11.9,11.82,11.83,138200.0,10.3533,10.3533,10.2837,10.2924,138200.0
2010-07-27 11:50:00,11.84,11.85,11.82,11.85,79500.0,10.3011,10.3098,10.2837,10.3098,79500.0
2010-07-27 12:00:00,11.86,11.88,11.79,11.82,120300.0,10.3185,10.3359,10.2576,10.2837,120300.0
2010-07-27 12:10:00,11.83,11.89,11.81,11.87,77700.0,10.2924,10.3446,10.275,10.3272,77700.0
2010-07-27 12:20:00,11.87,11.9,11.85,11.87,68100.0,10.3272,10.3533,10.3098,10.3272,68100.0
2010-07-27 12:30:00,11.86,11.89,11.86,11.89,40000.0,10.3185,10.3446,10.3185,10.3446,40000.0
2010-07-27 12:40:00,11.89,11.92,11.85,11.86,74100.0,10.3446,10.3707,10.3098,10.3185,74100.0
2010-07-27 12:50:00,11.86,11.89,11.85,11.85,75800.0,10.3185,10.3446,10.3098,10.3098,75800.0
2010-07-27 13:00:00,11.85,11.86,11.84,11.86,35800.0,10.3098,10.3185,10.3011,10.3185,35800.0
2010-07-27 13:10:00,11.86,11.87,11.81,11.82,58500.0,10.3185,10.3272,10.275,10.2837,58500.0
2010-07-27 13:20:00,11.81,11.82,11.7,11.71,104800.0,10.275,10.2837,10.1793,10.188,104800.0
2010-07-27 13:30:00,11.72,11.75,11.7,11.75,87600.0,10.1967,10.2228,10.1793,10.2228,87600.0
2010-07-27 13:40:00,11.75,11.77,11.71,11.75,67600.0,10.2228,10.2402,10.188,10.2228,67600.0
2010-07-27 13:50:00,11.75,11.75,11.69,11.7,70600.0,10.2228,10.2228,10.1706,10.1793,70600.0
2010-07-27 14:00:00,11.7,11.73,11.69,11.72,82800.0,10.1793,10.2054,10.1706,10.1967,82800.0
2010-07-27 14:10:00,11.72,11.77,11.69,11.77,44900.0,10.1967,10.2402,10.1706,10.2402,44900.0
2010-07-27 14:20:00,11.77,11.77,11.72,11.74,117600.0,10.2402,10.2402,10.1967,10.2141,117600.0
2010-07-27 14:30:00,11.74,11.75,11.72,11.73,76400.0,10.2141,10.2228,10.1967,10.2054,76400.0
2010-07-27 14:40:00,11.73,11.75,11.72,11.74,68100.0,10.2054,10.2228,10.1967,10.2141,68100.0
2010-07-27 14:50:00,11.75,11.76,11.72,11.75,74500.0,10.2228,10.2315,10.1967,10.2228,74500.0
2010-07-27 15:00:00,11.76,11.8,11.76,11.78,93000.0,10.2315,10.2663,10.2315,10.2489,93000.0
2010-07-27 15:10:00,11.77,11.81,11.76,11.79,81300.0,10.2402,10.275,10.2315,10.2576,81300.0
2010-07-27 15:20:00,11.79,11.83,11.79,11.8,84400.0,10.2576,10.2924,10.2576,10.2663,84400.0
2010-07-27 15:30:00,11.79,11.8,11.74,11.74,118300.0,10.2576,10.2663,10.2141,10.2141,118300.0
2010-07-27 15:40:00,11.74,11.75,11.7,11.71,345800.0,10.2141,10.2228,10.1793,10.188,345800.0
2010-07-27 15:50:00,11.72,11.74,11.7,11.72,599200.0,10.1967,10.2141,10.1793,10.1967,599200.0
2010-07-28 09:30:00,11.71,11.85,11.67,11.84,155900.0,10.188,10.3098,10.1532,10.3011,155900.0
2010-07-28 09:40:00,11.83,11.87,11.73,11.73,126000.0,10.2924,10.3272,10.2054,10.2054,126000.0
2010-07-28 09:50:00,11.73,11.81,11.73,11.76,156600.0,10.2054,10.275,10.2054,10.2315,156600.0
2010-07-28 10:00:00,11.75,11.8,11.74,11.75,199000.0,10.2228,10.2663,10.2141,10.2228,199000.0
2010-07-28 10:10:00,11.74,11.75,11.67,11.68,119500.0,10.2141,10.2228,10.1532,10.1619,119500.0
2010-07-28 10:20:00,11.68,11.69,11.64,11.69,85200.0,10.1619,10.1706,10.1271,10.1706,85200.0
2010-07-28 10:30:00,11.69,11.7,11.65,11.67,175200.0,10.1706,10.1793,10.1358,10.1532,175200.0
2010-07-28 10:40:00,11.67,11.72,11.67,11.69,114600.0,10.1532,10.1967,10.1532,10.1706,114600.0
2010-07-28 10:50:00,11.68,11.75,11.67,11.75,77200.0,10.1619,10.2228,10.1532,10.2228,77200.0
2010-07-28 11:00:00,11.74,11.75,11.68,11.68,103100.0,10.2141,10.2228,10.1619,10.1619,103100.0
2010-07-28 11:10:00,11.68,11.74,11.67,11.7,222500.0,10.1619,10.2141,10.1532,10.1793,222500.0
2010-07-28 11:20:00,11.7,11.73,11.69,11.73,108100.0,10.1793,10.2054,10.1706,10.2054,108100.0
2010-07-28 11:30:00,11.73,11.76,11.73,11.74,74500.0,10.2054,10.2315,10.2054,10.2141,74500.0
2010-07-28 11:40:00,11.74,11.76,11.69,11.69,113400.0,10.2141,10.2315,10.1706,10.1706,113400.0
2010-07-28 11:50:00,11.69,11.71,11.66,11.69,146100.0,10.1706,10.188,10.1445,10.1706,146100.0
2010-07-28 12:00:00,11.69,11.71,11.66,11.68,94800.0,10.1706,10.188,10.1445,10.1619,94800.0
2010-07-28 12:10:00,11.68,11.69,11.62,11.63,70100.0,10.1619,10.1706,10.1097,10.1184,70100.0
2010-07-28 12:20:00,11.63,11.66,11.62,11.65,50900.0,10.1184,10.1445,10.1097,10.1358,50900.0
2010-07-28 12:30:00,11.65,11.66,11.64,11.65,47400.0,10.1358,10.1445,10.1271,10.1358,47400.0
2010-07-28 12:40:00,11.65,11.65,11.63,11.63,55800.0,10.1358,10.1358,10.1184,10.1184,55800.0
2010-07-28 12:50:00,11.63,11.66,11.62,11.65,43300.0,10.1184,10.1445,10.1097,10.1358,43300.0
2010-07-28 13:00:00,11.65,11.66,11.62,11.63,88100.0,10.1358,10.1445,10.1097,10.1184,88100.0
2010-07-28 13:10:00,11.62,11.66,11.62,11.65,58200.0,10.1097,10.1445,10.1097,10.1358,58200.0
2010-07-28 13:20:00,11.64,11.64,11.62,11.62,32800.0,10.1271,10.1271,10.1097,10.1097,32800.0
2010-07-28 13:30:00,11.63,11.64,11.62,11.63,74800.0,10.1184,10.1271,10.1097,10.1184,74800.0
2010-07-28 13:40:00,11.63,11.63,11.6,11.61,173200.0,10.1184,10.1184,10.0923,10.101,173200.0
2010-07-28 13:50:00,11.61,11.62,11.6,11.61,52900.0,10.101,10.1097,10.0923,10.101,52900.0
2010-07-28 14:00:00,11.6,11.63,11.57,11.61,86900.0,10.0923,10.1184,10.0662,10.101,86900.0
2010-07-28 14:10:00,11.61,11.63,11.56,11.56,67400.0,10.101,10.1184,10.0575,10.0575,67400.0
2010-07-28 14:20:00,11.56,11.59,11.54,11.55,142600.0,10.0575,10.0836,10.0401,10.0488,142600.0
2010-07-28 14:30:00,11.56,11.57,11.53,11.53,92100.0,10.0575,10.0662,10.0314,10.0314,92100.0
2010-07-28 14:40:00,11.54,11.54,11.5,11.5,81400.0,10.0401,10.0401,10.0053,10.0053,81400.0
2010-07-28 14:50:00,11.5,11.52,11.47,11.49,161300.0,10.0053,10.0227,9.9792,9.9966,161300.0
2010-07-28 15:00:00,11.49,11.49,11.42,11.42,154400.0,9.9966,9.9966,9.9357,9.9357,154400.0
2010-07-28 15:10:00,11.42,11.43,11.36,11.37,378900.0,9.9357,9.9444,9.8835,9.8922,378900.0
2010-07-28 15:20:00,11.37,11.42,11.34,11.42,292200.0,9.8922,9.9357,9.8661,9.9357,292200.0
2010-07-28 15:30:00,11.42,11.52,11.42,11.5,174700.0,9.9357,10.0227,9.9357,10.0053,174700.0
2010-07-28 15:40:00,11.49,11.53,11.47,11.53,137800.0,9.9966,10.0314,9.9792,10.0314,137800.0
2010-07-28 15:50:00,11.52,11.56,11.51,11.55,450800.0,10.0227,10.0575,10.014,10.0488,450800.0
2010-07-29 09:30:00,11.64,11.8,11.61,11.75,300000.0,10.1271,10.2663,10.101,10.2228,300000.0
2010-07-29 09:40:00,11.76,11.79,11.68,11.76,174200.0,10.2315,10.2576,10.1619,10.2315,174200.0
2010-07-29 09:50:00,11.75,11.76,11.69,11.7,253600.0,10.2228,10.2315,10.1706,10.1793,253600.0
2010-07-29 10:00:00,11.7,11.71,11.63,11.68,101500.0,10.1793,10.188,10.1184,10.1619,101500.0
2010-07-29 10:10:00,11.68,11.73,11.67,11.7,104200.0,10.1619,10.2054,10.1532,10.1793,104200.0
2010-07-29 10:20:00,11.7,11.7,11.57,11.63,136400.0,10.1793,10.1793,10.0662,10.1184,136400.0
2010-07-29 10:30:00,11.63,11.65,11.6,11.61,99500.0,10.1184,10.1358,10.0923,10.101,99500.0
2010-07-29 10:40:00,11.6,11.62,11.55,11.62,71300.0,10.0923,10.1097,10.0488,10.1097,71300.0
2010-07-29 10:50:00,11.62,11.66,11.61,11.64,47300.0,10.1097,10.1445,10.101,10.1271,47300.0
2010-07-29 11:00:00,11.64,11.64,11.5,11.51,164900.0,10.1271,10.1271,10.0053,10.014,164900.0
2010-07-29 11:10:00,11.52,11.53,11.43,11.44,87000.0,10.0227,10.0314,9.9444,9.9531,87000.0
2010-07-29 11:20:00,11.43,11.44,11.37,11.39,159500.0,9.9444,9.9531,9.8922,9.9096,159500.0
2010-07-29 11:30:00,11.38,11.42,11.35,11.41,129600.0,9.9009,9.9357,9.8748,9.927,129600.0
2010-07-29 11:40:00,11.4,11.43,11.39,11.41,49400.0,9.9183,9.9444,9.9096,9.927,49400.0
2010-07-29 11:50:00,11.41,11.44,11.38,11.4,61800.0,9.927,9.9531,9.9009,9.9183,61800.0
2010-07-29 12:00:00,11.39,11.39,11.32,11.35,126600.0,9.9096,9.9096,9.8487,9.8748,126600.0
2010-07-29 12:10:00,11.35,11.49,11.35,11.49,102400.0,9.8748,9.9966,9.8748,9.9966,102400.0
2010-07-29 12:20:00,11.49,11.5,11.42,11.47,111300.0,9.9966,10.0053,9.9357,9.9792,111300.0
2010-07-29 12:30:00,11.46,11.5,11.44,11.47,89900.0,9.9705,10.0053,9.9531,9.9792,89900.0
2010-07-29 12:40:00,11.46,11.51,11.44,11.47,59300.0,9.9705,10.014,9.9531,9.9792,59300.0
2010-07-29 12:50:00,11.47,11.57,11.46,11.57,76600.0,9.9792,10.0662,9.9705,10.0662,76600.0
2010-07-29 13:00:00,11.56,11.59,11.55,11.59,92600.0,10.0575,10.0836,10.0488,10.0836,92600.0
2010-07-29 13:10:00,11.59,11.64,11.55,11.63,102700.0,10.0836,10.1271,10.0488,10.1184,102700.0
2010-07-29 13:20:00,11.62,11.63,11.57,11.62,70300.0,10.1097,10.1184,10.0662,10.1097,70300.0
2010-07-29 13:30:00,11.62,11.67,11.61,11.63,65100.0,10.1097,10.1532,10.101,10.1184,65100.0
2010-07-29 13:40:00,11.63,11.64,11.62,11.63,36400.0,10.1184,10.1271,10.1097,10.1184,36400.0
2010-07-29 13:50:00,11.63,11.64,11.56,11.57,58500.0,10.1184,10.1271,10.0575,10.0662,58500.0
2010-07-29 14:00:00,11.57,11.58,11.49,11.5,91500.0,10.0662,10.0749,9.9966,10.0053,91500.0
2010-07-29 14:10:00,11.5,11.55,11.48,11.54,64700.0,10.0053,10.0488,9.9879,10.0401,64700.0
2010-07-29 14:20:00,11.55,11.58,11.54,11.57,65600.0,10.0488,10.0749,10.0401,10.0662,65600.0
2010-07-29 14:30:00,11.58,11.63,11.55,11.62,124300.0,10.0749,10.1184,10.0488,10.1097,124300.0
2010-07-29 14:40:00,11.62,11.72,11.62,11.72,273700.0,10.1097,10.1967,10.1097,10.1967,273700.0
2010-07-29 14:50:00,11.72,11.77,11.71,11.76,379100.0,10.1967,10.2402,10.188,10.2315,379100.0
2010-07-29 15:00:00,11.76,11.76,11.69,11.7,317200.0,10.2315,10.2315,10.1706,10.1793,317200.0
2010-07-29 15:10:00,11.7,11.76,11.69,11.75,275800.0,10.1793,10.2315,10.1706,10.2228,275800.0
2010-07-29 15:20:00,11.76,11.78,11.73,11.74,102600.0,10.2315,10.2489,10.2054,10.2141,102600.0
2010-07-29 15:30:00,11.75,11.76,11.68,11.73,144100.0,10.2228,10.2315,10.1619,10.2054,144100.0
2010-07-29 15:40:00,11.72,11.72,11.64,11.65,409400.0,10.1967,10.1967,10.1271,10.1358,409400.0
2010-07-29 15:50:00,11.65,11.69,11.65,11.68,466200.0,10.1358,10.1706,10.1358,10.1619,466200.0
2010-07-30 09:30:00,11.54,11.64,11.33,11.5,389800.0,10.0401,10.1271,9.8574,10.0053,389800.0
2010-07-30 09:40:00,11.5,11.64,11.5,11.6,291100.0,10.0053,10.1271,10.0053,10.0923,291100.0
2010-07-30 09:50:00,11.61,11.73,11.54,11.72,303700.0,10.101,10.2054,10.0401,10.1967,303700.0
2010-07-30 10:00:00,11.72,11.8,11.7,11.73,160300.0,10.1967,10.2663,10.1793,10.2054,160300.0
2010-07-30 10:10:00,11.72,11.75,11.61,11.63,266400.0,10.1967,10.2228,10.101,10.1184,266400.0
2010-07-30 10:20:00,11.63,11.66,11.55,11.61,288700.0,10.1184,10.1445,10.0488,10.101,288700.0
2010-07-30 10:30:00,11.61,11.74,11.61,11.69,217300.0,10.101,10.2141,10.101,10.1706,217300.0
2010-07-30 10:40:00,11.68,11.75,11.68,11.69,156800.0,10.1619,10.2228,10.1619,10.1706,156800.0
2010-07-30 10:50:00,11.69,11.72,11.63,11.72,176700.0,10.1706,10.1967,10.1184,10.1967,176700.0
2010-07-30 11:00:00,11.71,11.73,11.67,11.73,143600.0,10.188,10.2054,10.1532,10.2054,143600.0
2010-07-30 11:10:00,11.72,11.73,11.65,11.68,84400.0,10.1967,10.2054,10.1358,10.1619,84400.0
2010-07-30 11:20:00,11.68,11.7,11.67,11.69,183400.0,10.1619,10.1793,10.1532,10.1706,183400.0
2010-07-30 11:30:00,11.69,11.75,11.68,11.75,156700.0,10.1706,10.2228,10.1619,10.2228,156700.0
2010-07-30 11:40:00,11.75,11.76,11.69,11.71,77400.0,10.2228,10.2315,10.1706,10.188,77400.0
2010-07-30 11:50:00,11.71,11.78,11.7,11.77,109200.0,10.188,10.2489,10.1793,10.2402,109200.0
2010-07-30 12:00:00,11.78,11.79,11.75,11.77,237000.0,10.2489,10.2576,10.2228,10.2402,237000.0
2010-07-30 12:10:00,11.76,11.8,11.74,11.79,249700.0,10.2315,10.2663,10.2141,10.2576,249700.0
2010-07-30 12:20:00,11.78,11.81,11.77,11.78,231000.0,10.2489,10.275,10.2402,10.2489,231000.0
2010-07-30 12:30:00,11.77,11.81,11.77,11.77,160800.0,10.2402,10.275,10.2402,10.2402,160800.0
2010-07-30 12:40:00,11.77,11.78,11.68,11.68,172600.0,10.2402,10.2489,10.1619,10.1619,172600.0
2010-07-30 12:50:00,11.69,11.73,11.68,11.7,146100.0,10.1706,10.2054,10.1619,10.1793,146100.0
2010-07-30 13:00:00,11.7,11.73,11.69,11.69,83300.0,10.1793,10.2054,10.1706,10.1706,83300.0
2010-07-30 13:10:00,11.69,11.71,11.67,11.7,148000.0,10.1706,10.188,10.1532,10.1793,148000.0
2010-07-30 13:20:00,11.71,11.71,11.68,11.7,117600.0,10.188,10.188,10.1619,10.1793,117600.0
2010-07-30 13:30:00,11.7,11.7,11.68,11.7,77700.0,10.1793,10.1793,10.1619,10.1793,77700.0
2010-07-30 13:40:00,11.7,11.72,11.69,11.7,83700.0,10.1793,10.1967,10.1706,10.1793,83700.0
2010-07-30 13:50:00,11.69,11.69,11.64,11.65,115500.0,10.1706,10.1706,10.1271,10.1358,115500.0
2010-07-30 14:00:00,11.65,11.68,11.64,11.66,122300.0,10.1358,10.1619,10.1271,10.1445,122300.0
2010-07-30 14:10:00,11.66,11.7,11.66,11.69,99300.0,10.1445,10.1793,10.1445,10.1706,99300.0
2010-07-30 14:20:00,11.69,11.72,11.68,11.69,169600.0,10.1706,10.1967,10.1619,10.1706,169600.0
2010-07-30 14:30:00,11.69,11.72,11.68,11.69,78000.0,10.1706,10.1967,10.1619,10.1706,78000.0
2010-07-30 14:40:00,11.69,11.76,11.69,11.75,141500.0,10.1706,10.2315,10.1706,10.2228,141500.0
2010-07-30 14:50:00,11.75,11.77,11.74,11.75,94600.0,10.2228,10.2402,10.2141,10.2228,94600.0
2010-07-30 15:00:00,11.75,11.81,11.75,11.81,344500.0,10.2228,10.275,10.2228,10.275,344500.0
2010-07-30 15:10:00,11.8,11.85,11.8,11.84,196800.0,10.2663,10.3098,10.2663,10.3011,196800.0
2010-07-30 15:20:00,11.84,11.89,11.83,11.88,253100.0,10.3011,10.3446,10.2924,10.3359,253100.0
2010-07-30 15:30:00,11.88,11.91,11.85,11.88,357300.0,10.3359,10.362,10.3098,10.3359,357300.0
2010-07-30 15:40:00,11.88,11.91,11.88,11.88,206900.0,10.3359,10.362,10.3359,10.3359,206900.0
2010-07-30 15:50:00,11.89,11.93,11.87,11.87,644400.0,10.3446,10.3794,10.3272,10.3272,644400.0
2010-08-02 09:30:00,12.08,12.16,11.93,11.98,255300.0,10.5099,10.5795,10.3794,10.4229,255300.0
2010-08-02 09:40:00,11.98,12.04,11.96,12.04,246400.0,10.4229,10.4751,10.4055,10.4751,246400.0
2010-08-02 09:50:00,12.03,12.16,12.03,12.15,367700.0,10.4664,10.5795,10.4664,10.5708,367700.0
2010-08-02 10:00:00,12.15,12.24,12.13,12.2,342600.0,10.5708,10.6491,10.5534,10.6143,342600.0
2010-08-02 10:10:00,12.2,12.24,12.2,12.23,181200.0,10.6143,10.6491,10.6143,10.6404,181200.0
2010-08-02 10:20:00,12.23,12.23,12.17,12.19,217300.0,10.6404,10.6404,10.5882,10.6056,217300.0
2010-08-02 10:30:00,12.18,12.2,12.16,12.2,296300.0,10.5969,10.6143,10.5795,10.6143,296300.0
2010-08-02 10:40:00,12.19,12.22,12.17,12.21,190200.0,10.6056,10.6317,10.5882,10.623,190200.0
2010-08-02 10:50:00,12.21,12.24,12.2,12.24,269900.0,10.623,10.6491,10.6143,10.6491,269900.0
2010-08-02 11:00:00,12.23,12.35,12.23,12.33,397300.0,10.6404,10.7448,10.6404,10.7274,397300.0
2010-08-02 11:10:00,12.33,12.33,12.25,12.26,308900.0,10.7274,10.7274,10.6578,10.6665,308900.0
2010-08-02 11:20:00,12.27,12.32,12.27,12.3,160600.0,10.6752,10.7187,10.6752,10.7013,160600.0
2010-08-02 11:30:00,12.31,12.31,12.29,12.3,204500.0,10.71,10.71,10.6926,10.7013,204500.0
2010-08-02 11:40:00,12.31,12.38,12.29,12.38,490700.0,10.71,10.7709,10.6926,10.7709,490700.0
2010-08-02 11:50:00,12.38,12.43,12.37,12.43,224100.0,10.7709,10.8144,10.7622,10.8144,224100.0
2010-08-02 12:00:00,12.42,12.43,12.35,12.36,258300.0,10.8057,10.8144,10.7448,10.7535,258300.0
2010-08-02 12:10:00,12.36,12.43,12.33,12.42,357000.0,10.7535,10.8144,10.7274,10.8057,357000.0
2010-08-02 12:20:00,12.43,12.44,12.42,12.44,147300.0,10.8144,10.8231,10.8057,10.8231,147300.0
2010-08-02 12:30:00,12.43,12.44,12.4,12.41,184100.0,10.8144,10.8231,10.7883,10.797,184100.0
2010-08-02 12:40:00,12.41,12.45,12.41,12.44,370300.0,10.797,10.8318,10.797,10.8231,370300.0
2010-08-02 12:50:00,12.44,12.48,12.42,12.45,186500.0,10.8231,10.8579,10.8057,10.8318,186500.0
2010-08-02 13:00:00,12.45,12.48,12.45,12.48,83300.0,10.8318,10.8579,10.8318,10.8579,83300.0
2010-08-02 13:10:00,12.48,12.52,12.45,12.5,675400.0,10.8579,10.8927,10.8318,10.8753,675400.0
2010-08-02 13:20:00,12.5,12.65,12.5,12.64,807900.0,10.8753,11.0058,10.8753,10.9971,807900.0
2010-08-02 13:30:00,12.63,12.67,12.6,12.63,411300.0,10.9884,11.0232,10.9623,10.9884,411300.0
2010-08-02 13:40:00,12.63,12.69,12.62,12.68,481000.0,10.9884,11.0406,10.9797,11.0319,481000.0
2010-08-02 13:50:00,12.68,12.74,12.67,12.73,250000.0,11.0319,11.0841,11.0232,11.0754,250000.0
2010-08-02 14:00:00,12.73,12.77,12.73,12.73,253400.0,11.0754,11.1102,11.0754,11.0754,253400.0
2010-08-02 14:10:00,12.73,12.8,12.72,12.8,186700.0,11.0754,11.1363,11.0667,11.1363,186700.0
2010-08-02 14:20:00,12.79,12.8,12.69,12.69,187800.0,11.1276,11.1363,11.0406,11.0406,187800.0
2010-08-02 14:30:00,12.69,12.71,12.65,12.69,242800.0,11.0406,11.058,11.0058,11.0406,242800.0
2010-08-02 14:40:00,12.69,12.69,12.64,12.67,483700.0,11.0406,11.0406,10.9971,11.0232,483700.0
2010-08-02 14:50:00,12.66,12.67,12.62,12.65,183700.0,11.0145,11.0232,10.9797,11.0058,183700.0
2010-08-02 15:00:00,12.65,12.66,12.64,12.64,256600.0,11.0058,11.0145,10.9971,10.9971,256600.0
2010-08-02 15:10:00,12.65,12.68,12.62,12.62,244500.0,11.0058,11.0319,10.9797,10.9797,244500.0
2010-08-02 15:20:00,12.62,12.66,12.61,12.61,228700.0,10.9797,11.0145,10.971,10.971,228700.0
2010-08-02 15:30:00,12.61,12.69,12.61,12.64,332900.0,10.971,11.0406,10.971,10.9971,332900.0
2010-08-02 15:40:00,12.64,12.69,12.61,12.64,528600.0,10.9971,11.0406,10.971,10.9971,528600.0
2010-08-02 15:50:00,12.64,12.65,12.6,12.6,1199100.0,10.9971,11.0058,10.9623,10.9623,1199100.0
2010-08-03 09:30:00,12.52,12.61,12.4,12.43,267300.0,10.8927,10.971,10.7883,10.8144,267300.0
2010-08-03 09:40:00,12.43,12.53,12.41,12.43,406200.0,10.8144,10.9014,10.797,10.8144,406200.0
2010-08-03 09:50:00,12.43,12.44,12.41,12.41,359100.0,10.8144,10.8231,10.797,10.797,359100.0
2010-08-03 10:00:00,12.41,12.42,12.2,12.22,561600.0,10.797,10.8057,10.6143,10.6317,561600.0
2010-08-03 10:10:00,12.22,12.22,12.13,12.2,248200.0,10.6317,10.6317,10.5534,10.6143,248200.0
2010-08-03 10:20:00,12.2,12.2,12.15,12.15,140700.0,10.6143,10.6143,10.5708,10.5708,140700.0
2010-08-03 10:30:00,12.15,12.21,12.15,12.16,425100.0,10.5708,10.623,10.5708,10.5795,425100.0
2010-08-03 10:40:00,12.16,12.27,12.15,12.27,282800.0,10.5795,10.6752,10.5708,10.6752,282800.0
2010-08-03 10:50:00,12.26,12.27,12.23,12.26,128600.0,10.6665,10.6752,10.6404,10.6665,128600.0
2010-08-03 11:00:00,12.27,12.31,12.26,12.26,155600.0,10.6752,10.71,10.6665,10.6665,155600.0
2010-08-03 11:10:00,12.26,12.31,12.25,12.29,149400.0,10.6665,10.71,10.6578,10.6926,149400.0
2010-08-03 11:20:00,12.28,12.33,12.28,12.3,87700.0,10.6839,10.7274,10.6839,10.7013,87700.0
2010-08-03 11:30:00,12.3,12.4,12.3,12.39,199800.0,10.7013,10.7883,10.7013,10.7796,199800.0
2010-08-03 11:40:00,12.39,12.4,12.25,12.26,406200.0,10.7796,10.7883,10.6578,10.6665,406200.0
2010-08-03 11:50:00,12.26,12.29,12.21,12.21,84200.0,10.6665,10.6926,10.623,10.623,84200.0
2010-08-03 12:00:00,12.21,12.22,12.18,12.2,199500.0,10.623,10.6317,10.5969,10.6143,199500.0
2010-08-03 12:10:00,12.2,12.23,12.16,12.16,140600.0,10.6143,10.6404,10.5795,10.5795,140600.0
2010-08-03 12:20:00,12.17,12.18,12.14,12.15,127500.0,10.5882,10.5969,10.5621,10.5708,127500.0
2010-08-03 12:30:00,12.14,12.17,12.11,12.11,118900.0,10.5621,10.5882,10.536,10.536,118900.0
2010-08-03 12:40:00,12.12,12.15,12.11,12.11,130500.0,10.5447,10.5708,10.536,10.536,130500.0
2010-08-03 12:50:00,12.12,12.13,12.09,12.11,107500.0,10.5447,10.5534,10.5186,10.536,107500.0
2010-08-03 13:00:00,12.11,12.12,12.05,12.06,153600.0,10.536,10.5447,10.4838,10.4925,153600.0
2010-08-03 13:10:00,12.05,12.06,12.02,12.03,200500.0,10.4838,10.4925,10.4577,10.4664,200500.0
2010-08-03 13:20:00,12.03,12.07,12.02,12.05,156400.0,10.4664,10.5012,10.4577,10.4838,156400.0
2010-08-03 13:30:00,12.06,12.09,12.05,12.07,120100.0,10.4925,10.5186,10.4838,10.5012,120100.0
2010-08-03 13:40:00,12.08,12.09,12.06,12.06,111600.0,10.5099,10.5186,10.4925,10.4925,111600.0
2010-08-03 13:50:00,12.07,12.1,12.06,12.08,94100.0,10.5012,10.5273,10.4925,10.5099,94100.0
2010-08-03 14:00:00,12.09,12.1,12.05,12.1,147200.0,10.5186,10.5273,10.4838,10.5273,147200.0
2010-08-03 14:10:00,12.09,12.11,12.08,12.1,109800.0,10.5186,10.536,10.5099,10.5273,109800.0
2010-08-03 14:20:00,12.1,12.14,12.09,12.14,129400.0,10.5273,10.5621,10.5186,10.5621,129400.0
2010-08-03 14:30:00,12.14,12.14,12.1,12.1,119200.0,10.5621,10.5621,10.5273,10.5273,119200.0
2010-08-03 14:40:00,12.1,12.11,12.07,12.08,108800.0,10.5273,10.536,10.5012,10.5099,108800.0
2010-08-03 14:50:00,12.09,12.13,12.07,12.12,224000.0,10.5186,10.5534,10.5012,10.5447,224000.0
2010-08-03 15:00:00,12.13,12.2,12.12,12.19,337500.0,10.5534,10.6143,10.5447,10.6056,337500.0
2010-08-03 15:10:00,12.18,12.27,12.17,12.24,442100.0,10.5969,10.6752,10.5882,10.6491,442100.0
2010-08-03 15:20:00,12.24,12.24,12.19,12.2,194600.0,10.6491,10.6491,10.6056,10.6143,194600.0
2010-08-03 15:30:00,12.2,12.23,12.19,12.21,447600.0,10.6143,10.6404,10.6056,10.623,447600.0
2010-08-03 15:40:00,12.21,12.22,11.78,12.15,755500.0,10.623,10.6317,10.2489,10.5708,755500.0
2010-08-03 15:50:00,12.14,12.16,12.12,12.16,569100.0,10.5621,10.5795,10.5447,10.5795,569100.0
2010-08-04 09:30:00,12.26,12.34,12.22,12.3,199900.0,10.6665,10.7361,10.6317,10.7013,199900.0
2010-08-04 09:40:00,12.29,12.34,12.22,12.29,196000.0,10.6926,10.7361,10.6317,10.6926,196000.0
2010-08-04 09:50:00,12.3,12.36,12.27,12.33,167200.0,10.7013,10.7535,10.6752,10.7274,167200.0
2010-08-04 10:00:00,12.34,12.39,12.23,12.25,280200.0,10.7361,10.7796,10.6404,10.6578,280200.0
2010-08-04 10:10:00,12.24,12.25,12.09,12.09,198900.0,10.6491,10.6578,10.5186,10.5186,198900.0
2010-08-04 10:20:00,12.1,12.14,12.05,12.11,291500.0,10.5273,10.5621,10.4838,10.536,291500.0
2010-08-04 10:30:00,12.11,12.13,12.0,12.05,243000.0,10.536,10.5534,10.4403,10.4838,243000.0
2010-08-04 10:40:00,12.03,12.1,12.03,12.06,230600.0,10.4664,10.5273,10.4664,10.4925,230600.0
2010-08-04 10:50:00,12.06,12.13,12.05,12.07,84700.0,10.4925,10.5534,10.4838,10.5012,84700.0
2010-08-04 11:00:00,12.07,12.14,12.07,12.1,91000.0,10.5012,10.5621,10.5012,10.5273,91000.0
2010-08-04 11:10:00,12.11,12.13,12.09,12.11,110800.0,10.536,10.5534,10.5186,10.536,110800.0
2010-08-04 11:20:00,12.12,12.21,12.11,12.19,132300.0,10.5447,10.623,10.536,10.6056,132300.0
2010-08-04 11:30:00,12.19,12.22,12.18,12.21,103700.0,10.6056,10.6317,10.5969,10.623,103700.0
2010-08-04 11:40:00,12.21,12.22,12.17,12.18,116400.0,10.623,10.6317,10.5882,10.5969,116400.0
2010-08-04 11:50:00,12.18,12.23,12.13,12.13,173700.0,10.5969,10.6404,10.5534,10.5534,173700.0
2010-08-04 12:00:00,12.14,12.14,12.02,12.02,297700.0,10.5621,10.5621,10.4577,10.4577,297700.0
2010-08-04 12:10:00,12.02,12.02,11.94,12.01,393300.0,10.4577,10.4577,10.3881,10.449,393300.0
2010-08-04 12:20:00,12.02,12.08,12.01,12.03,272200.0,10.4577,10.5099,10.449,10.4664,272200.0
2010-08-04 12:30:00,12.02,12.02,11.95,11.96,150700.0,10.4577,10.4577,10.3968,10.4055,150700.0
2010-08-04 12:40:00,11.97,11.99,11.95,11.98,79600.0,10.4142,10.4316,10.3968,10.4229,79600.0
2010-08-04 12:50:00,11.98,11.98,11.96,11.96,74600.0,10.4229,10.4229,10.4055,10.4055,74600.0
2010-08-04 13:00:00,11.97,11.98,11.94,11.94,99200.0,10.4142,10.4229,10.3881,10.3881,99200.0
2010-08-04 13:10:00,11.94,11.95,11.91,11.91,86700.0,10.3881,10.3968,10.362,10.362,86700.0
2010-08-04 13:20:00,11.91,11.92,11.88,11.88,147300.0,10.362,10.3707,10.3359,10.3359,147300.0
2010-08-04 13:30:00,11.89,11.93,11.88,11.9,81600.0,10.3446,10.3794,10.3359,10.3533,81600.0
2010-08-04 13:40:00,11.9,11.91,11.88,11.89,112300.0,10.3533,10.362,10.3359,10.3446,112300.0
2010-08-04 13:50:00,11.89,11.89,11.82,11.83,122400.0,10.3446,10.3446,10.2837,10.2924,122400.0
2010-08-04 14:00:00,11.83,11.83,11.78,11.8,401100.0,10.2924,10.2924,10.2489,10.2663,401100.0
2010-08-04 14:10:00,11.8,11.8,11.73,11.73,434700.0,10.2663,10.2663,10.2054,10.2054,434700.0
2010-08-04 14:20:00,11.72,11.73,11.68,11.71,214500.0,10.1967,10.2054,10.1619,10.188,214500.0
2010-08-04 14:30:00,11.72,11.77,11.72,11.76,196500.0,10.1967,10.2402,10.1967,10.2315,196500.0
2010-08-04 14:40:00,11.76,11.81,11.75,11.78,99500.0,10.2315,10.275,10.2228,10.2489,99500.0
2010-08-04 14:50:00,11.78,11.79,11.75,11.75,90500.0,10.2489,10.2576,10.2228,10.2228,90500.0
2010-08-04 15:00:00,11.75,11.8,11.74,11.79,152500.0,10.2228,10.2663,10.2141,10.2576,152500.0
2010-08-04 15:10:00,11.79,11.82,11.77,11.8,169000.0,10.2576,10.2837,10.2402,10.2663,169000.0
2010-08-04 15:20:00,11.8,11.89,11.8,11.88,266800.0,10.2663,10.3446,10.2663,10.3359,266800.0
2010-08-04 15:30:00,11.88,11.89,11.82,11.82,194600.0,10.3359,10.3446,10.2837,10.2837,194600.0
2010-08-04 15:40:00,11.83,11.85,11.8,11.85,289600.0,10.2924,10.3098,10.2663,10.3098,289600.0
2010-08-04 15:50:00,11.85,11.89,11.84,11.86,668200.0,10.3098,10.3446,10.3011,10.3185,668200.0
2010-08-05 09:30:00,11.8,11.99,11.8,11.89,415500.0,10.2663,10.4316,10.2663,10.3446,415500.0
2010-08-05 09:40:00,11.89,11.92,11.84,11.91,168300.0,10.3446,10.3707,10.3011,10.362,168300.0
2010-08-05 09:50:00,11.91,12.09,11.9,12.03,404600.0,10.362,10.5186,10.3533,10.4664,404600.0
2010-08-05 10:00:00,12.02,12.06,11.96,12.06,197000.0,10.4577,10.4925,10.4055,10.4925,197000.0
2010-08-05 10:10:00,12.04,12.07,12.02,12.02,95100.0,10.4751,10.5012,10.4577,10.4577,95100.0
2010-08-05 10:20:00,12.02,12.13,12.01,12.1,205400.0,10.4577,10.5534,10.449,10.5273,205400.0
2010-08-05 10:30:00,12.09,12.1,12.03,12.09,222400.0,10.5186,10.5273,10.4664,10.5186,222400.0
2010-08-05 10:40:00,12.09,12.09,12.06,12.06,241900.0,10.5186,10.5186,10.4925,10.4925,241900.0
2010-08-05 10:50:00,12.06,12.08,11.99,12.07,247000.0,10.4925,10.5099,10.4316,10.5012,247000.0
2010-08-05 11:00:00,12.07,12.08,12.0,12.05,174400.0,10.5012,10.5099,10.4403,10.4838,174400.0
2010-08-05 11:10:00,12.06,12.08,12.03,12.05,127200.0,10.4925,10.5099,10.4664,10.4838,127200.0
2010-08-05 11:20:00,12.05,12.07,12.05,12.05,104600.0,10.4838,10.5012,10.4838,10.4838,104600.0
2010-08-05 11:30:00,12.05,12.06,12.04,12.06,85900.0,10.4838,10.4925,10.4751,10.4925,85900.0
2010-08-05 11:40:00,12.05,12.11,12.05,12.08,186400.0,10.4838,10.536,10.4838,10.5099,186400.0
2010-08-05 11:50:00,12.08,12.09,12.04,12.05,59000.0,10.5099,10.5186,10.4751,10.4838,59000.0
2010-08-05 12:00:00,12.05,12.08,12.04,12.07,67600.0,10.4838,10.5099,10.4751,10.5012,67600.0
2010-08-05 12:10:00,12.07,12.08,12.07,12.07,41900.0,10.5012,10.5099,10.5012,10.5012,41900.0
2010-08-05 12:20:00,12.07,12.08,12.04,12.06,50500.0,10.5012,10.5099,10.4751,10.4925,50500.0
2010-08-05 12:30:00,12.06,12.07,12.0,12.0,72800.0,10.4925,10.5012,10.4403,10.4403,72800.0
2010-08-05 12:40:00,12.0,12.03,12.0,12.0,79600.0,10.4403,10.4664,10.4403,10.4403,79600.0
2010-08-05 12:50:00,12.0,12.0,11.93,11.97,224800.0,10.4403,10.4403,10.3794,10.4142,224800.0
2010-08-05 13:00:00,11.97,12.0,11.94,11.95,254500.0,10.4142,10.4403,10.3881,10.3968,254500.0
2010-08-05 13:10:00,11.96,11.96,11.88,11.88,115000.0,10.4055,10.4055,10.3359,10.3359,115000.0
2010-08-05 13:20:00,11.88,11.98,11.88,11.98,109300.0,10.3359,10.4229,10.3359,10.4229,109300.0
2010-08-05 13:30:00,11.98,12.03,11.97,11.98,179900.0,10.4229,10.4664,10.4142,10.4229,179900.0
2010-08-05 13:40:00,11.98,11.98,11.88,11.88,255500.0,10.4229,10.4229,10.3359,10.3359,255500.0
2010-08-05 13:50:00,11.88,11.89,11.8,11.81,239700.0,10.3359,10.3446,10.2663,10.275,239700.0
2010-08-05 14:00:00,11.81,11.84,11.8,11.82,190200.0,10.275,10.3011,10.2663,10.2837,190200.0
2010-08-05 14:10:00,11.82,11.83,11.76,11.76,184200.0,10.2837,10.2924,10.2315,10.2315,184200.0
2010-08-05 14:20:00,11.76,11.78,11.72,11.77,336500.0,10.2315,10.2489,10.1967,10.2402,336500.0
2010-08-05 14:30:00,11.77,11.78,11.73,11.76,276600.0,10.2402,10.2489,10.2054,10.2315,276600.0
2010-08-05 14:40:00,11.77,11.78,11.75,11.75,155900.0,10.2402,10.2489,10.2228,10.2228,155900.0
2010-08-05 14:50:00,11.76,11.77,11.72,11.76,196300.0,10.2315,10.2402,10.1967,10.2315,196300.0
2010-08-05 15:00:00,11.76,11.77,11.74,11.75,220100.0,10.2315,10.2402,10.2141,10.2228,220100.0
2010-08-05 15:10:00,11.76,11.76,11.73,11.76,138300.0,10.2315,10.2315,10.2054,10.2315,138300.0
2010-08-05 15:20:00,11.76,11.76,11.72,11.72,243400.0,10.2315,10.2315,10.1967,10.1967,243400.0
2010-08-05 15:30:00,11.73,11.75,11.72,11.74,198100.0,10.2054,10.2228,10.1967,10.2141,198100.0
2010-08-05 15:40:00,11.75,11.8,11.74,11.8,399300.0,10.2228,10.2663,10.2141,10.2663,399300.0
2010-08-05 15:50:00,11.8,11.81,11.76,11.79,551900.0,10.2663,10.275,10.2315,10.2576,551900.0
2010-08-06 09:30:00,11.6,11.75,11.58,11.7,346900.0,10.0923,10.2228,10.0749,10.1793,346900.0
2010-08-06 09:40:00,11.7,11.89,11.69,11.83,305000.0,10.1793,10.3446,10.1706,10.2924,305000.0
2010-08-06 09:50:00,11.82,11.91,11.82,11.9,163100.0,10.2837,10.362,10.2837,10.3533,163100.0
2010-08-06 10:00:00,11.91,11.94,11.89,11.93,212400.0,10.362,10.3881,10.3446,10.3794,212400.0
2010-08-06 10:10:00,11.92,11.94,11.87,11.91,420800.0,10.3707,10.3881,10.3272,10.362,420800.0
2010-08-06 10:20:00,11.92,11.92,11.86,11.91,139300.0,10.3707,10.3707,10.3185,10.362,139300.0
2010-08-06 10:30:00,11.9,11.95,11.9,11.93,200600.0,10.3533,10.3968,10.3533,10.3794,200600.0
2010-08-06 10:40:00,11.93,11.94,11.78,11.81,224400.0,10.3794,10.3881,10.2489,10.275,224400.0
2010-08-06 10:50:00,11.8,11.82,11.77,11.77,215000.0,10.2663,10.2837,10.2402,10.2402,215000.0
2010-08-06 11:00:00,11.78,11.79,11.75,11.77,120500.0,10.2489,10.2576,10.2228,10.2402,120500.0
2010-08-06 11:10:00,11.76,11.76,11.73,11.73,160200.0,10.2315,10.2315,10.2054,10.2054,160200.0
2010-08-06 11:20:00,11.73,11.78,11.72,11.74,90700.0,10.2054,10.2489,10.1967,10.2141,90700.0
2010-08-06 11:30:00,11.74,11.85,11.74,11.85,129700.0,10.2141,10.3098,10.2141,10.3098,129700.0
2010-08-06 11:40:00,11.85,11.85,11.79,11.81,112700.0,10.3098,10.3098,10.2576,10.275,112700.0
2010-08-06 11:50:00,11.81,11.81,11.73,11.73,95500.0,10.275,10.275,10.2054,10.2054,95500.0
2010-08-06 12:00:00,11.73,11.77,11.7,11.77,117800.0,10.2054,10.2402,10.1793,10.2402,117800.0
2010-08-06 12:10:00,11.76,11.77,11.72,11.74,64100.0,10.2315,10.2402,10.1967,10.2141,64100.0
2010-08-06 12:20:00,11.75,11.77,11.7,11.7,87800.0,10.2228,10.2402,10.1793,10.1793,87800.0
2010-08-06 12:30:00,11.71,11.71,11.7,11.7,38700.0,10.188,10.188,10.1793,10.1793,38700.0
2010-08-06 12:40:00,11.71,11.71,11.69,11.69,73900.0,10.188,10.188,10.1706,10.1706,73900.0
2010-08-06 12:50:00,11.69,11.71,11.67,11.68,98500.0,10.1706,10.188,10.1532,10.1619,98500.0
2010-08-06 13:00:00,11.67,11.73,11.67,11.7,154300.0,10.1532,10.2054,10.1532,10.1793,154300.0
2010-08-06 13:10:00,11.7,11.71,11.66,11.68,82700.0,10.1793,10.188,10.1445,10.1619,82700.0
2010-08-06 13:20:00,11.67,11.69,11.66,11.68,94500.0,10.1532,10.1706,10.1445,10.1619,94500.0
2010-08-06 13:30:00,11.67,11.71,11.66,11.68,172500.0,10.1532,10.188,10.1445,10.1619,172500.0
2010-08-06 13:40:00,11.67,11.71,11.65,11.65,149200.0,10.1532,10.188,10.1358,10.1358,149200.0
2010-08-06 13:50:00,11.66,11.66,11.61,11.61,219700.0,10.1445,10.1445,10.101,10.101,219700.0
2010-08-06 14:00:00,11.61,11.61,11.57,11.61,258300.0,10.101,10.101,10.0662,10.101,258300.0
2010-08-06 14:10:00,11.61,11.64,11.6,11.61,136300.0,10.101,10.1271,10.0923,10.101,136300.0
2010-08-06 14:20:00,11.62,11.65,11.62,11.64,85500.0,10.1097,10.1358,10.1097,10.1271,85500.0
2010-08-06 14:30:00,11.65,11.68,11.63,11.64,129400.0,10.1358,10.1619,10.1184,10.1271,129400.0
2010-08-06 14:40:00,11.64,11.72,11.64,11.72,136400.0,10.1271,10.1967,10.1271,10.1967,136400.0
2010-08-06 14:50:00,11.72,11.75,11.71,11.71,169400.0,10.1967,10.2228,10.188,10.188,169400.0
2010-08-06 15:00:00,11.72,11.76,11.71,11.73,178000.0,10.1967,10.2315,10.188,10.2054,178000.0
2010-08-06 15:10:00,11.73,11.75,11.69,11.75,166100.0,10.2054,10.2228,10.1706,10.2228,166100.0
2010-08-06 15:20:00,11.74,11.78,11.73,11.76,135200.0,10.2141,10.2489,10.2054,10.2315,135200.0
2010-08-06 15:30:00,11.76,11.81,11.75,11.78,221700.0,10.2315,10.275,10.2228,10.2489,221700.0
2010-08-06 15:40:00,11.78,11.85,11.77,11.85,251900.0,10.2489,10.3098,10.2402,10.3098,251900.0
2010-08-06 15:50:00,11.85,11.85,11.78,11.79,514200.0,10.3098,10.3098,10.2489,10.2576,514200.0
2010-08-09 09:30:00,11.93,11.98,11.91,11.94,185900.0,10.3794,10.4229,10.362,10.3881,185900.0
2010-08-09 09:40:00,11.95,11.95,11.83,11.84,599900.0,10.3968,10.3968,10.2924,10.3011,599900.0
2010-08-09 09:50:00,11.85,11.88,11.81,11.81,206000.0,10.3098,10.3359,10.275,10.275,206000.0
2010-08-09 10:00:00,11.82,11.84,11.77,11.79,185800.0,10.2837,10.3011,10.2402,10.2576,185800.0
2010-08-09 10:10:00,11.8,11.82,11.79,11.81,185000.0,10.2663,10.2837,10.2576,10.275,185000.0
2010-08-09 10:20:00,11.81,11.84,11.81,11.83,87500.0,10.275,10.3011,10.275,10.2924,87500.0
2010-08-09 10:30:00,11.83,11.84,11.8,11.8,127100.0,10.2924,10.3011,10.2663,10.2663,127100.0
2010-08-09 10:40:00,11.8,11.86,11.79,11.85,317800.0,10.2663,10.3185,10.2576,10.3098,317800.0
2010-08-09 10:50:00,11.85,11.87,11.82,11.86,162200.0,10.3098,10.3272,10.2837,10.3185,162200.0
2010-08-09 11:00:00,11.86,11.93,11.85,11.91,113100.0,10.3185,10.3794,10.3098,10.362,113100.0
2010-08-09 11:10:00,11.91,11.92,11.9,11.9,104600.0,10.362,10.3707,10.3533,10.3533,104600.0
2010-08-09 11:20:00,11.91,11.95,11.9,11.91,202100.0,10.362,10.3968,10.3533,10.362,202100.0
2010-08-09 11:30:00,11.91,11.98,11.9,11.98,310800.0,10.362,10.4229,10.3533,10.4229,310800.0
2010-08-09 11:40:00,11.97,12.02,11.97,12.01,217600.0,10.4142,10.4577,10.4142,10.449,217600.0
2010-08-09 11:50:00,12.0,12.04,11.99,12.04,139100.0,10.4403,10.4751,10.4316,10.4751,139100.0
2010-08-09 12:00:00,12.03,12.04,12.02,12.04,119000.0,10.4664,10.4751,10.4577,10.4751,119000.0
2010-08-09 12:10:00,12.03,12.1,12.03,12.09,109400.0,10.4664,10.5273,10.4664,10.5186,109400.0
2010-08-09 12:20:00,12.09,12.1,12.02,12.02,90300.0,10.5186,10.5273,10.4577,10.4577,90300.0
2010-08-09 12:30:00,12.02,12.09,12.02,12.09,85300.0,10.4577,10.5186,10.4577,10.5186,85300.0
2010-08-09 12:40:00,12.08,12.09,12.04,12.04,97300.0,10.5099,10.5186,10.4751,10.4751,97300.0
2010-08-09 12:50:00,12.04,12.06,12.02,12.02,80900.0,10.4751,10.4925,10.4577,10.4577,80900.0
2010-08-09 13:00:00,12.02,12.06,12.02,12.05,101100.0,10.4577,10.4925,10.4577,10.4838,101100.0
2010-08-09 13:10:00,12.05,12.07,12.05,12.07,34800.0,10.4838,10.5012,10.4838,10.5012,34800.0
2010-08-09 13:20:00,12.06,12.09,12.06,12.09,69400.0,10.4925,10.5186,10.4925,10.5186,69400.0
2010-08-09 13:30:00,12.08,12.09,12.05,12.05,129200.0,10.5099,10.5186,10.4838,10.4838,129200.0
2010-08-09 13:40:00,12.05,12.09,12.05,12.07,112400.0,10.4838,10.5186,10.4838,10.5012,112400.0
2010-08-09 13:50:00,12.06,12.1,12.06,12.1,62600.0,10.4925,10.5273,10.4925,10.5273,62600.0
2010-08-09 14:00:00,12.1,12.11,12.06,12.07,134100.0,10.5273,10.536,10.4925,10.5012,134100.0
2010-08-09 14:10:00,12.06,12.09,12.05,12.08,102400.0,10.4925,10.5186,10.4838,10.5099,102400.0
2010-08-09 14:20:00,12.08,12.15,12.07,12.14,117700.0,10.5099,10.5708,10.5012,10.5621,117700.0
2010-08-09 14:30:00,12.14,12.18,12.13,12.15,249200.0,10.5621,10.5969,10.5534,10.5708,249200.0
2010-08-09 14:40:00,12.15,12.23,12.15,12.23,212200.0,10.5708,10.6404,10.5708,10.6404,212200.0
2010-08-09 14:50:00,12.23,12.23,12.21,12.22,112100.0,10.6404,10.6404,10.623,10.6317,112100.0
2010-08-09 15:00:00,12.22,12.24,12.2,12.22,171400.0,10.6317,10.6491,10.6143,10.6317,171400.0
2010-08-09 15:10:00,12.22,12.23,12.19,12.21,137700.0,10.6317,10.6404,10.6056,10.623,137700.0
2010-08-09 15:20:00,12.22,12.24,12.21,12.23,159200.0,10.6317,10.6491,10.623,10.6404,159200.0
2010-08-09 15:30:00,12.23,12.23,12.18,12.19,395800.0,10.6404,10.6404,10.5969,10.6056,395800.0
2010-08-09 15:40:00,12.2,12.2,12.14,12.15,312100.0,10.6143,10.6143,10.5621,10.5708,312100.0
2010-08-09 15:50:00,12.14,12.19,12.14,12.19,492400.0,10.5621,10.6056,10.5621,10.6056,492400.0
2010-08-10 09:30:00,12.09,12.09,11.83,11.91,288100.0,10.5186,10.5186,10.2924,10.362,288100.0
2010-08-10 09:40:00,11.9,11.9,11.84,11.9,220100.0,10.3533,10.3533,10.3011,10.3533,220100.0
2010-08-10 09:50:00,11.89,11.9,11.84,11.87,264000.0,10.3446,10.3533,10.3011,10.3272,264000.0
2010-08-10 10:00:00,11.87,11.87,11.8,11.81,437100.0,10.3272,10.3272,10.2663,10.275,437100.0
2010-08-10 10:10:00,11.81,11.89,11.8,11.88,201300.0,10.275,10.3446,10.2663,10.3359,201300.0
2010-08-10 10:20:00,11.89,11.95,11.88,11.9,213300.0,10.3446,10.3968,10.3359,10.3533,213300.0
2010-08-10 10:30:00,11.9,11.9,11.84,11.84,85200.0,10.3533,10.3533,10.3011,10.3011,85200.0
2010-08-10 10:40:00,11.84,11.85,11.81,11.81,117700.0,10.3011,10.3098,10.275,10.275,117700.0
2010-08-10 10:50:00,11.81,11.84,11.81,11.84,116500.0,10.275,10.3011,10.275,10.3011,116500.0
2010-08-10 11:00:00,11.84,11.86,11.83,11.84,81600.0,10.3011,10.3185,10.2924,10.3011,81600.0
2010-08-10 11:10:00,11.84,11.84,11.77,11.77,228800.0,10.3011,10.3011,10.2402,10.2402,228800.0
2010-08-10 11:20:00,11.77,11.8,11.76,11.78,141200.0,10.2402,10.2663,10.2315,10.2489,141200.0
2010-08-10 11:30:00,11.78,11.81,11.77,11.81,89800.0,10.2489,10.275,10.2402,10.275,89800.0
2010-08-10 11:40:00,11.8,11.83,11.79,11.83,65000.0,10.2663,10.2924,10.2576,10.2924,65000.0
2010-08-10 11:50:00,11.82,11.83,11.8,11.81,91300.0,10.2837,10.2924,10.2663,10.275,91300.0
2010-08-10 12:00:00,11.81,11.81,11.78,11.8,67000.0,10.275,10.275,10.2489,10.2663,67000.0
2010-08-10 12:10:00,11.8,11.8,11.77,11.77,55100.0,10.2663,10.2663,10.2402,10.2402,55100.0
2010-08-10 12:20:00,11.77,11.78,11.77,11.77,43500.0,10.2402,10.2489,10.2402,10.2402,43500.0
2010-08-10 12:30:00,11.77,11.77,11.75,11.76,102100.0,10.2402,10.2402,10.2228,10.2315,102100.0
2010-08-10 12:40:00,11.75,11.77,11.74,11.77,70000.0,10.2228,10.2402,10.2141,10.2402,70000.0
2010-08-10 12:50:00,11.76,11.78,11.75,11.75,76900.0,10.2315,10.2489,10.2228,10.2228,76900.0
2010-08-10 13:00:00,11.75,11.75,11.68,11.71,145300.0,10.2228,10.2228,10.1619,10.188,145300.0
2010-08-10 13:10:00,11.72,11.74,11.71,11.71,45900.0,10.1967,10.2141,10.188,10.188,45900.0
2010-08-10 13:20:00,11.71,11.72,11.66,11.66,63100.0,10.188,10.1967,10.1445,10.1445,63100.0
2010-08-10 13:30:00,11.66,11.73,11.66,11.73,60400.0,10.1445,10.2054,10.1445,10.2054,60400.0
2010-08-10 13:40:00,11.72,11.74,11.72,11.73,24500.0,10.1967,10.2141,10.1967,10.2054,24500.0
2010-08-10 13:50:00,11.73,11.76,11.73,11.75,38400.0,10.2054,10.2315,10.2054,10.2228,38400.0
2010-08-10 14:00:00,11.75,11.78,11.74,11.74,70100.0,10.2228,10.2489,10.2141,10.2141,70100.0
2010-08-10 14:10:00,11.74,11.82,11.73,11.78,187300.0,10.2141,10.2837,10.2054,10.2489,187300.0
2010-08-10 14:20:00,11.78,11.81,11.75,11.78,198900.0,10.2489,10.275,10.2228,10.2489,198900.0
2010-08-10 14:30:00,11.78,11.84,11.77,11.8,202400.0,10.2489,10.3011,10.2402,10.2663,202400.0
2010-08-10 14:40:00,11.8,11.89,11.79,11.8,266700.0,10.2663,10.3446,10.2576,10.2663,266700.0
2010-08-10 14:50:00,11.8,11.8,11.75,11.75,157100.0,10.2663,10.2663,10.2228,10.2228,157100.0
2010-08-10 15:00:00,11.76,11.84,11.75,11.83,184300.0,10.2315,10.3011,10.2228,10.2924,184300.0
2010-08-10 15:10:00,11.83,11.84,11.77,11.78,143900.0,10.2924,10.3011,10.2402,10.2489,143900.0
2010-08-10 15:20:00,11.78,11.83,11.76,11.83,71600.0,10.2489,10.2924,10.2315,10.2924,71600.0
2010-08-10 15:30:00,11.83,11.87,11.8,11.85,149900.0,10.2924,10.3272,10.2663,10.3098,149900.0
2010-08-10 15:40:00,11.85,11.88,11.82,11.82,232400.0,10.3098,10.3359,10.2837,10.2837,232400.0
2010-08-10 15:50:00,11.82,11.83,11.77,11.8,815500.0,10.2837,10.2924,10.2402,10.2663,815500.0
2010-08-11 09:30:00,11.68,11.7,11.5,11.64,253500.0,10.1619,10.1793,10.0053,10.1271,253500.0
2010-08-11 09:40:00,11.64,11.67,11.54,11.56,129300.0,10.1271,10.1532,10.0401,10.0575,129300.0
2010-08-11 09:50:00,11.55,11.61,11.53,11.57,154700.0,10.0488,10.101,10.0314,10.0662,154700.0
2010-08-11 10:00:00,11.57,11.57,11.5,11.53,204700.0,10.0662,10.0662,10.0053,10.0314,204700.0
2010-08-11 10:10:00,11.52,11.53,11.48,11.48,124900.0,10.0227,10.0314,9.9879,9.9879,124900.0
2010-08-11 10:20:00,11.48,11.51,11.44,11.44,102600.0,9.9879,10.014,9.9531,9.9531,102600.0
2010-08-11 10:30:00,11.44,11.45,11.39,11.4,158800.0,9.9531,9.9618,9.9096,9.9183,158800.0
2010-08-11 10:40:00,11.4,11.4,11.33,11.35,238600.0,9.9183,9.9183,9.8574,9.8748,238600.0
2010-08-11 10:50:00,11.35,11.37,11.27,11.28,269600.0,9.8748,9.8922,9.8052,9.8139,269600.0
2010-08-11 11:00:00,11.28,11.28,11.21,11.22,296200.0,9.8139,9.8139,9.753,9.7617,296200.0
2010-08-11 11:10:00,11.22,11.28,11.21,11.27,105100.0,9.7617,9.8139,9.753,9.8052,105100.0
2010-08-11 11:20:00,11.27,11.41,11.26,11.35,241100.0,9.8052,9.927,9.7965,9.8748,241100.0
2010-08-11 11:30:00,11.34,11.37,11.33,11.33,70500.0,9.8661,9.8922,9.8574,9.8574,70500.0
2010-08-11 11:40:00,11.34,11.38,11.33,11.35,110700.0,9.8661,9.9009,9.8574,9.8748,110700.0
2010-08-11 11:50:00,11.36,11.43,11.35,11.42,263200.0,9.8835,9.9444,9.8748,9.9357,263200.0
2010-08-11 12:00:00,11.43,11.43,11.4,11.4,206200.0,9.9444,9.9444,9.9183,9.9183,206200.0
2010-08-11 12:10:00,11.4,11.42,11.4,11.41,66700.0,9.9183,9.9357,9.9183,9.927,66700.0
2010-08-11 12:20:00,11.41,11.42,11.38,11.38,209400.0,9.927,9.9357,9.9009,9.9009,209400.0
2010-08-11 12:30:00,11.38,11.41,11.37,11.41,118900.0,9.9009,9.927,9.8922,9.927,118900.0
2010-08-11 12:40:00,11.41,11.43,11.39,11.39,114300.0,9.927,9.9444,9.9096,9.9096,114300.0
2010-08-11 12:50:00,11.39,11.41,11.38,11.4,91300.0,9.9096,9.927,9.9009,9.9183,91300.0
2010-08-11 13:00:00,11.39,11.43,11.39,11.42,127800.0,9.9096,9.9444,9.9096,9.9357,127800.0
2010-08-11 13:10:00,11.42,11.42,11.39,11.4,68900.0,9.9357,9.9357,9.9096,9.9183,68900.0
2010-08-11 13:20:00,11.39,11.4,11.38,11.39,79900.0,9.9096,9.9183,9.9009,9.9096,79900.0
2010-08-11 13:30:00,11.39,11.41,11.38,11.4,97800.0,9.9096,9.927,9.9009,9.9183,97800.0
2010-08-11 13:40:00,11.4,11.41,11.4,11.4,54200.0,9.9183,9.927,9.9183,9.9183,54200.0
2010-08-11 13:50:00,11.4,11.41,11.39,11.4,212800.0,9.9183,9.927,9.9096,9.9183,212800.0
2010-08-11 14:00:00,11.4,11.41,11.4,11.4,129200.0,9.9183,9.927,9.9183,9.9183,129200.0
2010-08-11 14:10:00,11.4,11.41,11.39,11.39,69200.0,9.9183,9.927,9.9096,9.9096,69200.0
2010-08-11 14:20:00,11.4,11.4,11.39,11.39,56600.0,9.9183,9.9183,9.9096,9.9096,56600.0
2010-08-11 14:30:00,11.4,11.4,11.39,11.39,127400.0,9.9183,9.9183,9.9096,9.9096,127400.0
2010-08-11 14:40:00,11.39,11.4,11.39,11.39,86400.0,9.9096,9.9183,9.9096,9.9096,86400.0
2010-08-11 14:50:00,11.39,11.42,11.39,11.4,337700.0,9.9096,9.9357,9.9096,9.9183,337700.0
2010-08-11 15:00:00,11.39,11.42,11.39,11.42,135400.0,9.9096,9.9357,9.9096,9.9357,135400.0
2010-08-11 15:10:00,11.41,11.42,11.39,11.41,99800.0,9.927,9.9357,9.9096,9.927,99800.0
2010-08-11 15:20:00,11.4,11.41,11.4,11.4,58900.0,9.9183,9.927,9.9183,9.9183,58900.0
2010-08-11 15:30:00,11.4,11.41,11.39,11.39,157200.0,9.9183,9.927,9.9096,9.9096,157200.0
2010-08-11 15:40:00,11.39,11.44,11.39,11.4,354700.0,9.9096,9.9531,9.9096,9.9183,354700.0
2010-08-11 15:50:00,11.4,11.4,11.36,11.37,665300.0,9.9183,9.9183,9.8835,9.8922,665300.0
2010-08-12 09:30:00,11.15,11.23,11.05,11.21,216300.0,9.7008,9.7704,9.6138,9.753,216300.0
2010-08-12 09:40:00,11.2,11.38,11.2,11.38,291300.0,9.7443,9.9009,9.7443,9.9009,291300.0
2010-08-12 09:50:00,11.37,11.46,11.3,11.41,291700.0,9.8922,9.9705,9.8313,9.927,291700.0
2010-08-12 10:00:00,11.42,11.49,11.41,11.49,233300.0,9.9357,9.9966,9.927,9.9966,233300.0
2010-08-12 10:10:00,11.48,11.57,11.47,11.48,187000.0,9.9879,10.0662,9.9792,9.9879,187000.0
2010-08-12 10:20:00,11.48,11.5,11.43,11.45,83800.0,9.9879,10.0053,9.9444,9.9618,83800.0
2010-08-12 10:30:00,11.44,11.49,11.43,11.48,124400.0,9.9531,9.9966,9.9444,9.9879,124400.0
2010-08-12 10:40:00,11.48,11.53,11.47,11.51,72000.0,9.9879,10.0314,9.9792,10.014,72000.0
2010-08-12 10:50:00,11.52,11.56,11.5,11.52,134700.0,10.0227,10.0575,10.0053,10.0227,134700.0
2010-08-12 11:00:00,11.52,11.54,11.51,11.53,63800.0,10.0227,10.0401,10.014,10.0314,63800.0
2010-08-12 11:10:00,11.53,11.59,11.52,11.57,69400.0,10.0314,10.0836,10.0227,10.0662,69400.0
2010-08-12 11:20:00,11.57,11.61,11.56,11.6,70400.0,10.0662,10.101,10.0575,10.0923,70400.0
2010-08-12 11:30:00,11.6,11.61,11.55,11.55,38800.0,10.0923,10.101,10.0488,10.0488,38800.0
2010-08-12 11:40:00,11.54,11.56,11.52,11.54,111700.0,10.0401,10.0575,10.0227,10.0401,111700.0
2010-08-12 11:50:00,11.54,11.54,11.5,11.5,57600.0,10.0401,10.0401,10.0053,10.0053,57600.0
2010-08-12 12:00:00,11.5,11.5,11.46,11.46,49900.0,10.0053,10.0053,9.9705,9.9705,49900.0
2010-08-12 12:10:00,11.46,11.5,11.45,11.49,121500.0,9.9705,10.0053,9.9618,9.9966,121500.0
2010-08-12 12:20:00,11.49,11.5,11.45,11.45,90300.0,9.9966,10.0053,9.9618,9.9618,90300.0
2010-08-12 12:30:00,11.45,11.51,11.45,11.5,130600.0,9.9618,10.014,9.9618,10.0053,130600.0
2010-08-12 12:40:00,11.49,11.52,11.49,11.52,88600.0,9.9966,10.0227,9.9966,10.0227,88600.0
2010-08-12 12:50:00,11.52,11.52,11.49,11.49,60300.0,10.0227,10.0227,9.9966,9.9966,60300.0
2010-08-12 13:00:00,11.49,11.5,11.47,11.48,84900.0,9.9966,10.0053,9.9792,9.9879,84900.0
2010-08-12 13:10:00,11.48,11.48,11.45,11.45,86100.0,9.9879,9.9879,9.9618,9.9618,86100.0
2010-08-12 13:20:00,11.45,11.46,11.4,11.4,87000.0,9.9618,9.9705,9.9183,9.9183,87000.0
2010-08-12 13:30:00,11.4,11.46,11.4,11.45,85400.0,9.9183,9.9705,9.9183,9.9618,85400.0
2010-08-12 13:40:00,11.45,11.47,11.45,11.46,94300.0,9.9618,9.9792,9.9618,9.9705,94300.0
2010-08-12 13:50:00,11.45,11.46,11.4,11.4,122300.0,9.9618,9.9705,9.9183,9.9183,122300.0
2010-08-12 14:00:00,11.41,11.47,11.4,11.44,131000.0,9.927,9.9792,9.9183,9.9531,131000.0
2010-08-12 14:10:00,11.45,11.45,11.4,11.41,70300.0,9.9618,9.9618,9.9183,9.927,70300.0
2010-08-12 14:20:00,11.41,11.47,11.39,11.47,186800.0,9.927,9.9792,9.9096,9.9792,186800.0
2010-08-12 14:30:00,11.46,11.51,11.45,11.48,209000.0,9.9705,10.014,9.9618,9.9879,209000.0
2010-08-12 14:40:00,11.48,11.51,11.48,11.5,150600.0,9.9879,10.014,9.9879,10.0053,150600.0
2010-08-12 14:50:00,11.51,11.53,11.5,11.5,139500.0,10.014,10.0314,10.0053,10.0053,139500.0
2010-08-12 15:00:00,11.5,11.55,11.5,11.51,167500.0,10.0053,10.0488,10.0053,10.014,167500.0
2010-08-12 15:10:00,11.51,11.54,11.46,11.46,133300.0,10.014,10.0401,9.9705,9.9705,133300.0
2010-08-12 15:20:00,11.46,11.54,11.46,11.53,300800.0,9.9705,10.0401,9.9705,10.0314,300800.0
2010-08-12 15:30:00,11.54,11.54,11.45,11.45,222600.0,10.0401,10.0401,9.9618,9.9618,222600.0
2010-08-12 15:40:00,11.46,11.48,11.39,11.48,350100.0,9.9705,9.9879,9.9096,9.9879,350100.0
2010-08-12 15:50:00,11.49,11.49,11.44,11.49,521700.0,9.9966,9.9966,9.9531,9.9966,521700.0
2010-08-13 09:30:00,11.38,11.53,11.38,11.42,185200.0,9.9009,10.0314,9.9009,9.9357,185200.0
2010-08-13 09:40:00,11.42,11.43,11.22,11.24,260400.0,9.9357,9.9444,9.7617,9.7791,260400.0
2010-08-13 09:50:00,11.25,11.41,11.24,11.41,254700.0,9.7878,9.927,9.7791,9.927,254700.0
2010-08-13 10:00:00,11.41,11.47,11.39,11.45,183600.0,9.927,9.9792,9.9096,9.9618,183600.0
2010-08-13 10:10:00,11.45,11.51,11.44,11.48,147500.0,9.9618,10.014,9.9531,9.9879,147500.0
2010-08-13 10:20:00,11.48,11.48,11.37,11.42,123000.0,9.9879,9.9879,9.8922,9.9357,123000.0
2010-08-13 10:30:00,11.41,11.42,11.33,11.4,287100.0,9.927,9.9357,9.8574,9.9183,287100.0
2010-08-13 10:40:00,11.4,11.43,11.38,11.4,108100.0,9.9183,9.9444,9.9009,9.9183,108100.0
2010-08-13 10:50:00,11.4,11.46,11.39,11.46,84300.0,9.9183,9.9705,9.9096,9.9705,84300.0
2010-08-13 11:00:00,11.45,11.48,11.42,11.43,91700.0,9.9618,9.9879,9.9357,9.9444,91700.0
2010-08-13 11:10:00,11.43,11.47,11.42,11.42,138100.0,9.9444,9.9792,9.9357,9.9357,138100.0
2010-08-13 11:20:00,11.42,11.43,11.38,11.43,54900.0,9.9357,9.9444,9.9009,9.9444,54900.0
2010-08-13 11:30:00,11.43,11.44,11.4,11.41,108800.0,9.9444,9.9531,9.9183,9.927,108800.0
2010-08-13 11:40:00,11.41,11.45,11.41,11.45,29800.0,9.927,9.9618,9.927,9.9618,29800.0
2010-08-13 11:50:00,11.44,11.49,11.42,11.49,182400.0,9.9531,9.9966,9.9357,9.9966,182400.0
2010-08-13 12:00:00,11.48,11.59,11.47,11.59,240000.0,9.9879,10.0836,9.9792,10.0836,240000.0
2010-08-13 12:10:00,11.58,11.64,11.58,11.6,168500.0,10.0749,10.1271,10.0749,10.0923,168500.0
2010-08-13 12:20:00,11.61,11.62,11.57,11.6,88700.0,10.101,10.1097,10.0662,10.0923,88700.0
2010-08-13 12:30:00,11.59,11.6,11.54,11.54,81900.0,10.0836,10.0923,10.0401,10.0401,81900.0
2010-08-13 12:40:00,11.54,11.59,11.54,11.56,30000.0,10.0401,10.0836,10.0401,10.0575,30000.0
2010-08-13 12:50:00,11.56,11.59,11.56,11.58,19500.0,10.0575,10.0836,10.0575,10.0749,19500.0
2010-08-13 13:00:00,11.58,11.59,11.55,11.55,29700.0,10.0749,10.0836,10.0488,10.0488,29700.0
2010-08-13 13:10:00,11.55,11.56,11.53,11.56,42300.0,10.0488,10.0575,10.0314,10.0575,42300.0
2010-08-13 13:20:00,11.56,11.56,11.5,11.52,41500.0,10.0575,10.0575,10.0053,10.0227,41500.0
2010-08-13 13:30:00,11.52,11.55,11.51,11.55,40600.0,10.0227,10.0488,10.014,10.0488,40600.0
2010-08-13 13:40:00,11.55,11.55,11.51,11.52,29300.0,10.0488,10.0488,10.014,10.0227,29300.0
2010-08-13 13:50:00,11.52,11.53,11.51,11.52,28000.0,10.0227,10.0314,10.014,10.0227,28000.0
2010-08-13 14:00:00,11.51,11.53,11.51,11.52,48400.0,10.014,10.0314,10.014,10.0227,48400.0
2010-08-13 14:10:00,11.53,11.55,11.53,11.54,51800.0,10.0314,10.0488,10.0314,10.0401,51800.0
2010-08-13 14:20:00,11.53,11.56,11.52,11.55,106200.0,10.0314,10.0575,10.0227,10.0488,106200.0
2010-08-13 14:30:00,11.56,11.56,11.53,11.54,50800.0,10.0575,10.0575,10.0314,10.0401,50800.0
2010-08-13 14:40:00,11.53,11.55,11.53,11.54,193200.0,10.0314,10.0488,10.0314,10.0401,193200.0
2010-08-13 14:50:00,11.53,11.56,11.53,11.56,132100.0,10.0314,10.0575,10.0314,10.0575,132100.0
2010-08-13 15:00:00,11.56,11.57,11.52,11.57,181200.0,10.0575,10.0662,10.0227,10.0662,181200.0
2010-08-13 15:10:00,11.57,11.59,11.53,11.59,121400.0,10.0662,10.0836,10.0314,10.0836,121400.0
2010-08-13 15:20:00,11.58,11.61,11.58,11.6,159300.0,10.0749,10.101,10.0749,10.0923,159300.0
2010-08-13 15:30:00,11.59,11.62,11.58,11.62,227800.0,10.0836,10.1097,10.0749,10.1097,227800.0
2010-08-13 15:40:00,11.61,11.62,11.54,11.55,221400.0,10.101,10.1097,10.0401,10.0488,221400.0
2010-08-13 15:50:00,11.55,11.57,11.54,11.55,337400.0,10.0488,10.0662,10.0401,10.0488,337400.0
2010-08-16 09:30:00,11.53,11.55,11.43,11.54,226900.0,10.0314,10.0488,9.9444,10.0401,226900.0
2010-08-16 09:40:00,11.54,11.65,11.52,11.62,311900.0,10.0401,10.1358,10.0227,10.1097,311900.0
2010-08-16 09:50:00,11.62,11.62,11.57,11.61,124300.0,10.1097,10.1097,10.0662,10.101,124300.0
2010-08-16 10:00:00,11.6,11.62,11.48,11.6,176300.0,10.0923,10.1097,9.9879,10.0923,176300.0
2010-08-16 10:10:00,11.6,11.63,11.59,11.62,80500.0,10.0923,10.1184,10.0836,10.1097,80500.0
2010-08-16 10:20:00,11.61,11.63,11.6,11.61,96200.0,10.101,10.1184,10.0923,10.101,96200.0
2010-08-16 10:30:00,11.62,11.63,11.57,11.59,108700.0,10.1097,10.1184,10.0662,10.0836,108700.0
2010-08-16 10:40:00,11.59,11.6,11.55,11.57,137800.0,10.0836,10.0923,10.0488,10.0662,137800.0
2010-08-16 10:50:00,11.58,11.59,11.53,11.56,164200.0,10.0749,10.0836,10.0314,10.0575,164200.0
2010-08-16 11:00:00,11.56,11.57,11.5,11.53,317000.0,10.0575,10.0662,10.0053,10.0314,317000.0
2010-08-16 11:10:00,11.54,11.58,11.53,11.56,37300.0,10.0401,10.0749,10.0314,10.0575,37300.0
2010-08-16 11:20:00,11.56,11.59,11.53,11.58,74000.0,10.0575,10.0836,10.0314,10.0749,74000.0
2010-08-16 11:30:00,11.57,11.59,11.56,11.57,71400.0,10.0662,10.0836,10.0575,10.0662,71400.0
2010-08-16 11:40:00,11.56,11.59,11.55,11.56,52600.0,10.0575,10.0836,10.0488,10.0575,52600.0
2010-08-16 11:50:00,11.57,11.59,11.54,11.54,29000.0,10.0662,10.0836,10.0401,10.0401,29000.0
2010-08-16 12:00:00,11.55,11.57,11.53,11.56,25400.0,10.0488,10.0662,10.0314,10.0575,25400.0
2010-08-16 12:10:00,11.56,11.56,11.53,11.54,28900.0,10.0575,10.0575,10.0314,10.0401,28900.0
2010-08-16 12:20:00,11.53,11.55,11.5,11.55,27200.0,10.0314,10.0488,10.0053,10.0488,27200.0
2010-08-16 12:30:00,11.54,11.55,11.51,11.55,34000.0,10.0401,10.0488,10.014,10.0488,34000.0
2010-08-16 12:40:00,11.55,11.55,11.51,11.53,29500.0,10.0488,10.0488,10.014,10.0314,29500.0
2010-08-16 12:50:00,11.53,11.54,11.5,11.54,58500.0,10.0314,10.0401,10.0053,10.0401,58500.0
2010-08-16 13:00:00,11.54,11.57,11.51,11.52,65200.0,10.0401,10.0662,10.014,10.0227,65200.0
2010-08-16 13:10:00,11.52,11.59,11.52,11.58,68000.0,10.0227,10.0836,10.0227,10.0749,68000.0
2010-08-16 13:20:00,11.59,11.59,11.53,11.54,143500.0,10.0836,10.0836,10.0314,10.0401,143500.0
2010-08-16 13:30:00,11.54,11.55,11.5,11.51,55200.0,10.0401,10.0488,10.0053,10.014,55200.0
2010-08-16 13:40:00,11.51,11.54,11.5,11.5,63200.0,10.014,10.0401,10.0053,10.0053,63200.0
2010-08-16 13:50:00,11.51,11.51,11.47,11.48,96700.0,10.014,10.014,9.9792,9.9879,96700.0
2010-08-16 14:00:00,11.48,11.49,11.45,11.45,41500.0,9.9879,9.9966,9.9618,9.9618,41500.0
2010-08-16 14:10:00,11.45,11.47,11.43,11.46,69100.0,9.9618,9.9792,9.9444,9.9705,69100.0
2010-08-16 14:20:00,11.47,11.5,11.47,11.47,40200.0,9.9792,10.0053,9.9792,9.9792,40200.0
2010-08-16 14:30:00,11.48,11.48,11.42,11.43,61900.0,9.9879,9.9879,9.9357,9.9444,61900.0
2010-08-16 14:40:00,11.43,11.43,11.42,11.42,39000.0,9.9444,9.9444,9.9357,9.9357,39000.0
2010-08-16 14:50:00,11.42,11.42,11.38,11.4,69800.0,9.9357,9.9357,9.9009,9.9183,69800.0
2010-08-16 15:00:00,11.4,11.41,11.37,11.37,65000.0,9.9183,9.927,9.8922,9.8922,65000.0
2010-08-16 15:10:00,11.38,11.38,11.33,11.36,165200.0,9.9009,9.9009,9.8574,9.8835,165200.0
2010-08-16 15:20:00,11.36,11.38,11.35,11.38,102800.0,9.8835,9.9009,9.8748,9.9009,102800.0
2010-08-16 15:30:00,11.38,11.44,11.37,11.44,231100.0,9.9009,9.9531,9.8922,9.9531,231100.0
2010-08-16 15:40:00,11.44,11.48,11.43,11.47,219900.0,9.9531,9.9879,9.9444,9.9792,219900.0
2010-08-16 15:50:00,11.47,11.52,11.47,11.5,634500.0,9.9792,10.0227,9.9792,10.0053,634500.0
2010-08-17 09:30:00,11.58,11.63,11.52,11.62,197300.0,10.0749,10.1184,10.0227,10.1097,197300.0
2010-08-17 09:40:00,11.61,11.61,11.51,11.55,114900.0,10.101,10.101,10.014,10.0488,114900.0
2010-08-17 09:50:00,11.55,11.59,11.55,11.58,154000.0,10.0488,10.0836,10.0488,10.0749,154000.0
2010-08-17 10:00:00,11.59,11.59,11.53,11.54,125000.0,10.0836,10.0836,10.0314,10.0401,125000.0
2010-08-17 10:10:00,11.54,11.55,11.5,11.54,80300.0,10.0401,10.0488,10.0053,10.0401,80300.0
2010-08-17 10:20:00,11.53,11.59,11.53,11.57,86400.0,10.0314,10.0836,10.0314,10.0662,86400.0
2010-08-17 10:30:00,11.57,11.59,11.56,11.59,55800.0,10.0662,10.0836,10.0575,10.0836,55800.0
2010-08-17 10:40:00,11.58,11.6,11.54,11.59,147100.0,10.0749,10.0923,10.0401,10.0836,147100.0
2010-08-17 10:50:00,11.6,11.61,11.58,11.6,91400.0,10.0923,10.101,10.0749,10.0923,91400.0
2010-08-17 11:00:00,11.61,11.65,11.6,11.63,145000.0,10.101,10.1358,10.0923,10.1184,145000.0
2010-08-17 11:10:00,11.63,11.63,11.57,11.57,243100.0,10.1184,10.1184,10.0662,10.0662,243100.0
2010-08-17 11:20:00,11.58,11.62,11.57,11.59,149100.0,10.0749,10.1097,10.0662,10.0836,149100.0
2010-08-17 11:30:00,11.6,11.6,11.57,11.58,241500.0,10.0923,10.0923,10.0662,10.0749,241500.0
2010-08-17 11:40:00,11.57,11.6,11.56,11.58,152400.0,10.0662,10.0923,10.0575,10.0749,152400.0
2010-08-17 11:50:00,11.58,11.61,11.53,11.53,102500.0,10.0749,10.101,10.0314,10.0314,102500.0
2010-08-17 12:00:00,11.53,11.57,11.51,11.51,322400.0,10.0314,10.0662,10.014,10.014,322400.0
2010-08-17 12:10:00,11.52,11.52,11.48,11.49,236100.0,10.0227,10.0227,9.9879,9.9966,236100.0
2010-08-17 12:20:00,11.49,11.51,11.44,11.46,367000.0,9.9966,10.014,9.9531,9.9705,367000.0
2010-08-17 12:30:00,11.46,11.5,11.46,11.5,48600.0,9.9705,10.0053,9.9705,10.0053,48600.0
2010-08-17 12:40:00,11.5,11.5,11.49,11.49,31500.0,10.0053,10.0053,9.9966,9.9966,31500.0
2010-08-17 12:50:00,11.49,11.5,11.45,11.45,177700.0,9.9966,10.0053,9.9618,9.9618,177700.0
2010-08-17 13:00:00,11.45,11.5,11.45,11.49,196200.0,9.9618,10.0053,9.9618,9.9966,196200.0
2010-08-17 13:10:00,11.49,11.53,11.49,11.5,107300.0,9.9966,10.0314,9.9966,10.0053,107300.0
2010-08-17 13:20:00,11.51,11.51,11.48,11.5,121300.0,10.014,10.014,9.9879,10.0053,121300.0
2010-08-17 13:30:00,11.5,11.51,11.49,11.5,137600.0,10.0053,10.014,9.9966,10.0053,137600.0
2010-08-17 13:40:00,11.5,11.51,11.49,11.49,128400.0,10.0053,10.014,9.9966,9.9966,128400.0
2010-08-17 13:50:00,11.5,11.52,11.48,11.5,374800.0,10.0053,10.0227,9.9879,10.0053,374800.0
2010-08-17 14:00:00,11.51,11.52,11.48,11.49,295600.0,10.014,10.0227,9.9879,9.9966,295600.0
2010-08-17 14:10:00,11.49,11.51,11.46,11.46,838900.0,9.9966,10.014,9.9705,9.9705,838900.0
2010-08-17 14:20:00,11.47,11.48,11.41,11.42,459400.0,9.9792,9.9879,9.927,9.9357,459400.0
2010-08-17 14:30:00,11.43,11.44,11.37,11.38,327200.0,9.9444,9.9531,9.8922,9.9009,327200.0
2010-08-17 14:40:00,11.38,11.4,11.35,11.4,363600.0,9.9009,9.9183,9.8748,9.9183,363600.0
2010-08-17 14:50:00,11.39,11.4,11.34,11.35,361400.0,9.9096,9.9183,9.8661,9.8748,361400.0
2010-08-17 15:00:00,11.35,11.36,11.3,11.3,599300.0,9.8748,9.8835,9.8313,9.8313,599300.0
2010-08-17 15:10:00,11.3,11.38,11.27,11.37,402100.0,9.8313,9.9009,9.8052,9.8922,402100.0
2010-08-17 15:20:00,11.37,11.41,11.37,11.38,162900.0,9.8922,9.927,9.8922,9.9009,162900.0
2010-08-17 15:30:00,11.38,11.4,11.33,11.34,215900.0,9.9009,9.9183,9.8574,9.8661,215900.0
2010-08-17 15:40:00,11.34,11.36,11.32,11.36,342800.0,9.8661,9.8835,9.8487,9.8835,342800.0
2010-08-17 15:50:00,11.36,11.37,11.35,11.35,344700.0,9.8835,9.8922,9.8748,9.8748,344700.0
2010-08-18 09:30:00,11.4,11.46,11.36,11.42,171000.0,9.9183,9.9705,9.8835,9.9357,171000.0
2010-08-18 09:40:00,11.42,11.42,11.27,11.32,277800.0,9.9357,9.9357,9.8052,9.8487,277800.0
2010-08-18 09:50:00,11.33,11.39,11.28,11.37,171600.0,9.8574,9.9096,9.8139,9.8922,171600.0
2010-08-18 10:00:00,11.37,11.41,11.34,11.35,250700.0,9.8922,9.927,9.8661,9.8748,250700.0
2010-08-18 10:10:00,11.35,11.44,11.34,11.42,218900.0,9.8748,9.9531,9.8661,9.9357,218900.0
2010-08-18 10:20:00,11.42,11.43,11.35,11.36,122600.0,9.9357,9.9444,9.8748,9.8835,122600.0
2010-08-18 10:30:00,11.36,11.46,11.35,11.43,142200.0,9.8835,9.9705,9.8748,9.9444,142200.0
2010-08-18 10:40:00,11.43,11.43,11.4,11.43,80600.0,9.9444,9.9444,9.9183,9.9444,80600.0
2010-08-18 10:50:00,11.42,11.44,11.4,11.42,139800.0,9.9357,9.9531,9.9183,9.9357,139800.0
2010-08-18 11:00:00,11.42,11.47,11.41,11.45,162000.0,9.9357,9.9792,9.927,9.9618,162000.0
2010-08-18 11:10:00,11.45,11.46,11.37,11.37,110300.0,9.9618,9.9705,9.8922,9.8922,110300.0
2010-08-18 11:20:00,11.38,11.47,11.37,11.44,101100.0,9.9009,9.9792,9.8922,9.9531,101100.0
2010-08-18 11:30:00,11.43,11.45,11.4,11.42,46400.0,9.9444,9.9618,9.9183,9.9357,46400.0
2010-08-18 11:40:00,11.41,11.45,11.41,11.45,35800.0,9.927,9.9618,9.927,9.9618,35800.0
2010-08-18 11:50:00,11.45,11.46,11.42,11.43,65000.0,9.9618,9.9705,9.9357,9.9444,65000.0
2010-08-18 12:00:00,11.43,11.44,11.35,11.36,102800.0,9.9444,9.9531,9.8748,9.8835,102800.0
2010-08-18 12:10:00,11.37,11.39,11.36,11.38,82000.0,9.8922,9.9096,9.8835,9.9009,82000.0
2010-08-18 12:20:00,11.38,11.41,11.37,11.38,38000.0,9.9009,9.927,9.8922,9.9009,38000.0
2010-08-18 12:30:00,11.38,11.4,11.36,11.37,44800.0,9.9009,9.9183,9.8835,9.8922,44800.0
2010-08-18 12:40:00,11.38,11.42,11.37,11.42,54000.0,9.9009,9.9357,9.8922,9.9357,54000.0
2010-08-18 12:50:00,11.41,11.43,11.38,11.38,105300.0,9.927,9.9444,9.9009,9.9009,105300.0
2010-08-18 13:00:00,11.39,11.41,11.37,11.41,59300.0,9.9096,9.927,9.8922,9.927,59300.0
2010-08-18 13:10:00,11.41,11.41,11.36,11.36,58700.0,9.927,9.927,9.8835,9.8835,58700.0
2010-08-18 13:20:00,11.36,11.39,11.35,11.39,38400.0,9.8835,9.9096,9.8748,9.9096,38400.0
2010-08-18 13:30:00,11.39,11.42,11.38,11.39,102300.0,9.9096,9.9357,9.9009,9.9096,102300.0
2010-08-18 13:40:00,11.39,11.39,11.36,11.37,53300.0,9.9096,9.9096,9.8835,9.8922,53300.0
2010-08-18 13:50:00,11.38,11.42,11.37,11.42,34300.0,9.9009,9.9357,9.8922,9.9357,34300.0
2010-08-18 14:00:00,11.42,11.42,11.35,11.35,95400.0,9.9357,9.9357,9.8748,9.8748,95400.0
2010-08-18 14:10:00,11.35,11.36,11.32,11.33,127700.0,9.8748,9.8835,9.8487,9.8574,127700.0
2010-08-18 14:20:00,11.33,11.37,11.32,11.34,209700.0,9.8574,9.8922,9.8487,9.8661,209700.0
2010-08-18 14:30:00,11.35,11.37,11.34,11.35,70000.0,9.8748,9.8922,9.8661,9.8748,70000.0
2010-08-18 14:40:00,11.36,11.36,11.32,11.34,91600.0,9.8835,9.8835,9.8487,9.8661,91600.0
2010-08-18 14:50:00,11.34,11.37,11.34,11.35,187700.0,9.8661,9.8922,9.8661,9.8748,187700.0
2010-08-18 15:00:00,11.35,11.37,11.35,11.35,63200.0,9.8748,9.8922,9.8748,9.8748,63200.0
2010-08-18 15:10:00,11.35,11.35,11.31,11.32,204300.0,9.8748,9.8748,9.84,9.8487,204300.0
2010-08-18 15:20:00,11.33,11.34,11.31,11.34,98800.0,9.8574,9.8661,9.84,9.8661,98800.0
2010-08-18 15:30:00,11.33,11.37,11.33,11.35,149100.0,9.8574,9.8922,9.8574,9.8748,149100.0
2010-08-18 15:40:00,11.35,11.38,11.34,11.34,161000.0,9.8748,9.9009,9.8661,9.8661,161000.0
2010-08-18 15:50:00,11.34,11.37,11.33,11.35,531900.0,9.8661,9.8922,9.8574,9.8748,531900.0
2010-08-19 09:30:00,11.28,11.41,11.24,11.35,175500.0,9.8139,9.927,9.7791,9.8748,175500.0
2010-08-19 09:40:00,11.34,11.39,11.32,11.34,106000.0,9.8661,9.9096,9.8487,9.8661,106000.0
2010-08-19 09:50:00,11.34,11.34,11.23,11.25,289700.0,9.8661,9.8661,9.7704,9.7878,289700.0
2010-08-19 10:00:00,11.24,11.24,11.13,11.18,472800.0,9.7791,9.7791,9.6834,9.7269,472800.0
2010-08-19 10:10:00,11.17,11.19,11.1,11.13,293000.0,9.7182,9.7356,9.6573,9.6834,293000.0
2010-08-19 10:20:00,11.14,11.16,11.02,11.06,196900.0,9.6921,9.7095,9.5877,9.6225,196900.0
2010-08-19 10:30:00,11.07,11.08,10.99,11.01,391400.0,9.6312,9.6399,9.5616,9.579,391400.0
2010-08-19 10:40:00,11.01,11.01,10.9,10.93,357400.0,9.579,9.579,9.4833,9.5094,357400.0
2010-08-19 10:50:00,10.94,10.99,10.92,10.97,203300.0,9.5181,9.5616,9.5007,9.5442,203300.0
2010-08-19 11:00:00,10.96,11.03,10.96,11.0,147300.0,9.5355,9.5964,9.5355,9.5703,147300.0
2010-08-19 11:10:00,11.0,11.05,10.98,10.99,89400.0,9.5703,9.6138,9.5529,9.5616,89400.0
2010-08-19 11:20:00,11.0,11.0,10.94,10.94,284900.0,9.5703,9.5703,9.5181,9.5181,284900.0
2010-08-19 11:30:00,10.95,10.95,10.82,10.85,354000.0,9.5268,9.5268,9.4137,9.4398,354000.0
2010-08-19 11:40:00,10.85,10.85,10.64,10.66,697000.0,9.4398,9.4398,9.2571,9.2745,697000.0
2010-08-19 11:50:00,10.67,10.7,10.56,10.61,965400.0,9.2832,9.3093,9.1875,9.231,965400.0
2010-08-19 12:00:00,10.61,10.69,10.61,10.64,681300.0,9.231,9.3006,9.231,9.2571,681300.0
2010-08-19 12:10:00,10.64,10.65,10.56,10.62,688300.0,9.2571,9.2658,9.1875,9.2397,688300.0
2010-08-19 12:20:00,10.63,10.67,10.6,10.62,238900.0,9.2484,9.2832,9.2223,9.2397,238900.0
2010-08-19 12:30:00,10.63,10.66,10.61,10.65,329200.0,9.2484,9.2745,9.231,9.2658,329200.0
2010-08-19 12:40:00,10.65,10.72,10.65,10.68,368800.0,9.2658,9.3267,9.2658,9.2919,368800.0
2010-08-19 12:50:00,10.69,10.69,10.64,10.68,124000.0,9.3006,9.3006,9.2571,9.2919,124000.0
2010-08-19 13:00:00,10.68,10.69,10.66,10.67,179000.0,9.2919,9.3006,9.2745,9.2832,179000.0
2010-08-19 13:10:00,10.68,10.68,10.62,10.63,420800.0,9.2919,9.2919,9.2397,9.2484,420800.0
2010-08-19 13:20:00,10.63,10.64,10.6,10.61,238600.0,9.2484,9.2571,9.2223,9.231,238600.0
2010-08-19 13:30:00,10.61,10.62,10.55,10.58,342700.0,9.231,9.2397,9.1788,9.2049,342700.0
2010-08-19 13:40:00,10.57,10.58,10.49,10.49,384700.0,9.1962,9.2049,9.1266,9.1266,384700.0
2010-08-19 13:50:00,10.5,10.51,10.43,10.43,614600.0,9.1353,9.144,9.0744,9.0744,614600.0
2010-08-19 14:00:00,10.44,10.47,10.36,10.38,791800.0,9.0831,9.1092,9.0135,9.0309,791800.0
2010-08-19 14:10:00,10.37,10.43,10.34,10.38,922700.0,9.0222,9.0744,8.9961,9.0309,922700.0
2010-08-19 14:20:00,10.38,10.47,10.38,10.43,468500.0,9.0309,9.1092,9.0309,9.0744,468500.0
2010-08-19 14:30:00,10.43,10.51,10.43,10.49,1604900.0,9.0744,9.144,9.0744,9.1266,1604900.0
2010-08-19 14:40:00,10.49,10.57,10.48,10.55,1874700.0,9.1266,9.1962,9.1179,9.1788,1874700.0
2010-08-19 14:50:00,10.55,10.61,10.55,10.56,687800.0,9.1788,9.231,9.1788,9.1875,687800.0
2010-08-19 15:00:00,10.56,10.62,10.56,10.58,1170200.0,9.1875,9.2397,9.1875,9.2049,1170200.0
2010-08-19 15:10:00,10.58,10.67,10.57,10.63,684100.0,9.2049,9.2832,9.1962,9.2484,684100.0
2010-08-19 15:20:00,10.63,10.8,10.63,10.78,1184400.0,9.2484,9.3963,9.2484,9.3789,1184400.0
2010-08-19 15:30:00,10.78,10.84,10.73,10.78,1979000.0,9.3789,9.4311,9.3354,9.3789,1979000.0
2010-08-19 15:40:00,10.77,10.84,10.76,10.8,593000.0,9.3702,9.4311,9.3615,9.3963,593000.0
2010-08-19 15:50:00,10.8,10.82,10.76,10.79,1095800.0,9.3963,9.4137,9.3615,9.3876,1095800.0
2010-08-20 09:30:00,10.68,10.74,10.56,10.6,215700.0,9.2919,9.3441,9.1875,9.2223,215700.0
2010-08-20 09:40:00,10.6,10.62,10.47,10.51,247900.0,9.2223,9.2397,9.1092,9.144,247900.0
2010-08-20 09:50:00,10.51,10.53,10.42,10.45,366600.0,9.144,9.1614,9.0657,9.0918,366600.0
2010-08-20 10:00:00,10.44,10.47,10.38,10.4,497600.0,9.0831,9.1092,9.0309,9.0483,497600.0
2010-08-20 10:10:00,10.4,10.53,10.4,10.46,582000.0,9.0483,9.1614,9.0483,9.1005,582000.0
2010-08-20 10:20:00,10.46,10.5,10.46,10.49,236000.0,9.1005,9.1353,9.1005,9.1266,236000.0
2010-08-20 10:30:00,10.49,10.5,10.44,10.5,203100.0,9.1266,9.1353,9.0831,9.1353,203100.0
2010-08-20 10:40:00,10.49,10.55,10.47,10.53,456000.0,9.1266,9.1788,9.1092,9.1614,456000.0
2010-08-20 10:50:00,10.54,10.54,10.49,10.5,488500.0,9.1701,9.1701,9.1266,9.1353,488500.0
2010-08-20 11:00:00,10.5,10.51,10.48,10.49,181100.0,9.1353,9.144,9.1179,9.1266,181100.0
2010-08-20 11:10:00,10.49,10.5,10.44,10.47,160900.0,9.1266,9.1353,9.0831,9.1092,160900.0
2010-08-20 11:20:00,10.48,10.51,10.46,10.49,153700.0,9.1179,9.144,9.1005,9.1266,153700.0
2010-08-20 11:30:00,10.49,10.5,10.46,10.48,64300.0,9.1266,9.1353,9.1005,9.1179,64300.0
2010-08-20 11:40:00,10.48,10.49,10.46,10.48,53700.0,9.1179,9.1266,9.1005,9.1179,53700.0
2010-08-20 11:50:00,10.48,10.49,10.37,10.38,187400.0,9.1179,9.1266,9.0222,9.0309,187400.0
2010-08-20 12:00:00,10.38,10.41,10.38,10.38,129100.0,9.0309,9.057,9.0309,9.0309,129100.0
2010-08-20 12:10:00,10.39,10.4,10.38,10.38,82700.0,9.0396,9.0483,9.0309,9.0309,82700.0
2010-08-20 12:20:00,10.39,10.41,10.38,10.41,69200.0,9.0396,9.057,9.0309,9.057,69200.0
2010-08-20 12:30:00,10.4,10.46,10.4,10.43,118300.0,9.0483,9.1005,9.0483,9.0744,118300.0
2010-08-20 12:40:00,10.44,10.46,10.43,10.44,67100.0,9.0831,9.1005,9.0744,9.0831,67100.0
2010-08-20 12:50:00,10.45,10.51,10.44,10.5,132500.0,9.0918,9.144,9.0831,9.1353,132500.0
2010-08-20 13:00:00,10.49,10.51,10.49,10.5,79700.0,9.1266,9.144,9.1266,9.1353,79700.0
2010-08-20 13:10:00,10.5,10.5,10.47,10.48,68300.0,9.1353,9.1353,9.1092,9.1179,68300.0
2010-08-20 13:20:00,10.48,10.48,10.45,10.46,50100.0,9.1179,9.1179,9.0918,9.1005,50100.0
2010-08-20 13:30:00,10.47,10.47,10.43,10.45,97500.0,9.1092,9.1092,9.0744,9.0918,97500.0
2010-08-20 13:40:00,10.44,10.46,10.44,10.45,47000.0,9.0831,9.1005,9.0831,9.0918,47000.0
2010-08-20 13:50:00,10.46,10.5,10.45,10.46,93600.0,9.1005,9.1353,9.0918,9.1005,93600.0
2010-08-20 14:00:00,10.45,10.47,10.44,10.45,34800.0,9.0918,9.1092,9.0831,9.0918,34800.0
2010-08-20 14:10:00,10.45,10.49,10.44,10.46,127800.0,9.0918,9.1266,9.0831,9.1005,127800.0
2010-08-20 14:20:00,10.47,10.49,10.44,10.45,79400.0,9.1092,9.1266,9.0831,9.0918,79400.0
2010-08-20 14:30:00,10.44,10.52,10.44,10.5,141600.0,9.0831,9.1527,9.0831,9.1353,141600.0
2010-08-20 14:40:00,10.51,10.54,10.5,10.51,88800.0,9.144,9.1701,9.1353,9.144,88800.0
2010-08-20 14:50:00,10.51,10.56,10.5,10.53,150400.0,9.144,9.1875,9.1353,9.1614,150400.0
2010-08-20 15:00:00,10.53,10.63,10.52,10.61,331100.0,9.1614,9.2484,9.1527,9.231,331100.0
2010-08-20 15:10:00,10.61,10.62,10.59,10.59,121300.0,9.231,9.2397,9.2136,9.2136,121300.0
2010-08-20 15:20:00,10.59,10.6,10.52,10.53,145100.0,9.2136,9.2223,9.1527,9.1614,145100.0
2010-08-20 15:30:00,10.53,10.58,10.52,10.53,171500.0,9.1614,9.2049,9.1527,9.1614,171500.0
2010-08-20 15:40:00,10.53,10.58,10.52,10.54,205300.0,9.1614,9.2049,9.1527,9.1701,205300.0
2010-08-20 15:50:00,10.54,10.58,10.51,10.52,816900.0,9.1701,9.2049,9.144,9.1527,816900.0
2010-08-23 09:30:00,10.54,10.8,10.54,10.79,356000.0,9.1701,9.3963,9.1701,9.3876,356000.0
2010-08-23 09:40:00,10.79,10.87,10.78,10.86,487000.0,9.3876,9.4572,9.3789,9.4485,487000.0
2010-08-23 09:50:00,10.86,10.88,10.8,10.86,441600.0,9.4485,9.4659,9.3963,9.4485,441600.0
2010-08-23 10:00:00,10.85,10.87,10.8,10.86,394800.0,9.4398,9.4572,9.3963,9.4485,394800.0
2010-08-23 10:10:00,10.85,10.85,10.76,10.78,186300.0,9.4398,9.4398,9.3615,9.3789,186300.0
2010-08-23 10:20:00,10.78,10.8,10.72,10.74,244700.0,9.3789,9.3963,9.3267,9.3441,244700.0
2010-08-23 10:30:00,10.74,10.79,10.7,10.76,212400.0,9.3441,9.3876,9.3093,9.3615,212400.0
2010-08-23 10:40:00,10.77,10.77,10.64,10.64,181700.0,9.3702,9.3702,9.2571,9.2571,181700.0
2010-08-23 10:50:00,10.64,10.69,10.6,10.68,124900.0,9.2571,9.3006,9.2223,9.2919,124900.0
2010-08-23 11:00:00,10.68,10.68,10.59,10.65,260800.0,9.2919,9.2919,9.2136,9.2658,260800.0
2010-08-23 11:10:00,10.65,10.67,10.64,10.67,68300.0,9.2658,9.2832,9.2571,9.2832,68300.0
2010-08-23 11:20:00,10.66,10.67,10.6,10.62,99400.0,9.2745,9.2832,9.2223,9.2397,99400.0
2010-08-23 11:30:00,10.63,10.66,10.62,10.65,72500.0,9.2484,9.2745,9.2397,9.2658,72500.0
2010-08-23 11:40:00,10.65,10.71,10.64,10.7,92300.0,9.2658,9.318,9.2571,9.3093,92300.0
2010-08-23 11:50:00,10.7,10.71,10.61,10.62,127900.0,9.3093,9.318,9.231,9.2397,127900.0
2010-08-23 12:00:00,10.62,10.64,10.6,10.6,93000.0,9.2397,9.2571,9.2223,9.2223,93000.0
2010-08-23 12:10:00,10.61,10.63,10.58,10.58,66000.0,9.231,9.2484,9.2049,9.2049,66000.0
2010-08-23 12:20:00,10.58,10.61,10.58,10.6,46600.0,9.2049,9.231,9.2049,9.2223,46600.0
2010-08-23 12:30:00,10.59,10.62,10.55,10.56,93000.0,9.2136,9.2397,9.1788,9.1875,93000.0
2010-08-23 12:40:00,10.55,10.56,10.54,10.54,44300.0,9.1788,9.1875,9.1701,9.1701,44300.0
2010-08-23 12:50:00,10.54,10.56,10.54,10.56,55200.0,9.1701,9.1875,9.1701,9.1875,55200.0
2010-08-23 13:00:00,10.55,10.55,10.54,10.54,55100.0,9.1788,9.1788,9.1701,9.1701,55100.0
2010-08-23 13:10:00,10.54,10.59,10.54,10.59,63200.0,9.1701,9.2136,9.1701,9.2136,63200.0
2010-08-23 13:20:00,10.6,10.6,10.58,10.59,44200.0,9.2223,9.2223,9.2049,9.2136,44200.0
2010-08-23 13:30:00,10.6,10.6,10.54,10.55,96000.0,9.2223,9.2223,9.1701,9.1788,96000.0
2010-08-23 13:40:00,10.55,10.58,10.54,10.56,70700.0,9.1788,9.2049,9.1701,9.1875,70700.0
2010-08-23 13:50:00,10.57,10.59,10.57,10.59,47700.0,9.1962,9.2136,9.1962,9.2136,47700.0
2010-08-23 14:00:00,10.59,10.62,10.56,10.62,80700.0,9.2136,9.2397,9.1875,9.2397,80700.0
2010-08-23 14:10:00,10.62,10.62,10.59,10.6,137300.0,9.2397,9.2397,9.2136,9.2223,137300.0
2010-08-23 14:20:00,10.59,10.59,10.56,10.56,89600.0,9.2136,9.2136,9.1875,9.1875,89600.0
2010-08-23 14:30:00,10.56,10.6,10.56,10.59,90500.0,9.1875,9.2223,9.1875,9.2136,90500.0
2010-08-23 14:40:00,10.59,10.59,10.58,10.58,46600.0,9.2136,9.2136,9.2049,9.2049,46600.0
2010-08-23 14:50:00,10.58,10.59,10.54,10.54,81000.0,9.2049,9.2136,9.1701,9.1701,81000.0
2010-08-23 15:00:00,10.55,10.56,10.54,10.54,51200.0,9.1788,9.1875,9.1701,9.1701,51200.0
2010-08-23 15:10:00,10.54,10.55,10.54,10.55,70900.0,9.1701,9.1788,9.1701,9.1788,70900.0
2010-08-23 15:20:00,10.54,10.55,10.5,10.51,109900.0,9.1701,9.1788,9.1353,9.144,109900.0
2010-08-23 15:30:00,10.51,10.53,10.45,10.45,240500.0,9.144,9.1614,9.0918,9.0918,240500.0
2010-08-23 15:40:00,10.45,10.47,10.39,10.44,384400.0,9.0918,9.1092,9.0396,9.0831,384400.0
2010-08-23 15:50:00,10.44,10.51,10.44,10.47,583600.0,9.0831,9.144,9.0831,9.1092,583600.0
2010-08-24 09:30:00,10.13,10.15,9.99,10.1,724200.0,8.8134,8.8308,8.6916,8.7873,724200.0
2010-08-24 09:40:00,10.1,10.22,10.09,10.19,636800.0,8.7873,8.8917,8.7786,8.8656,636800.0
2010-08-24 09:50:00,10.19,10.22,10.05,10.06,269600.0,8.8656,8.8917,8.7438,8.7525,269600.0
2010-08-24 10:00:00,10.05,10.06,9.77,9.78,1356400.0,8.7438,8.7525,8.5001,8.5088,1356400.0
2010-08-24 10:10:00,9.78,9.98,9.77,9.96,1458700.0,8.5088,8.6829,8.5001,8.6655,1458700.0
2010-08-24 10:20:00,9.97,10.06,9.93,9.95,977300.0,8.6742,8.7525,8.6394,8.6568,977300.0
2010-08-24 10:30:00,9.95,10.0,9.94,9.94,135100.0,8.6568,8.7003,8.6481,8.6481,135100.0
2010-08-24 10:40:00,9.94,10.02,9.94,9.99,476200.0,8.6481,8.7177,8.6481,8.6916,476200.0
2010-08-24 10:50:00,9.99,10.02,9.98,9.99,324000.0,8.6916,8.7177,8.6829,8.6916,324000.0
2010-08-24 11:00:00,9.99,10.02,9.97,9.99,281200.0,8.6916,8.7177,8.6742,8.6916,281200.0
2010-08-24 11:10:00,9.99,10.01,9.94,9.96,311500.0,8.6916,8.709,8.6481,8.6655,311500.0
2010-08-24 11:20:00,9.96,10.02,9.95,10.02,248400.0,8.6655,8.7177,8.6568,8.7177,248400.0
2010-08-24 11:30:00,10.02,10.03,9.99,10.01,362600.0,8.7177,8.7264,8.6916,8.709,362600.0
2010-08-24 11:40:00,10.01,10.09,10.0,10.04,372300.0,8.709,8.7786,8.7003,8.7351,372300.0
2010-08-24 11:50:00,10.04,10.1,10.03,10.1,216000.0,8.7351,8.7873,8.7264,8.7873,216000.0
2010-08-24 12:00:00,10.09,10.11,10.07,10.09,339000.0,8.7786,8.796,8.7612,8.7786,339000.0
2010-08-24 12:10:00,10.09,10.11,10.08,10.1,139300.0,8.7786,8.796,8.7699,8.7873,139300.0
2010-08-24 12:20:00,10.09,10.11,10.05,10.06,131500.0,8.7786,8.796,8.7438,8.7525,131500.0
2010-08-24 12:30:00,10.06,10.1,10.05,10.05,208500.0,8.7525,8.7873,8.7438,8.7438,208500.0
2010-08-24 12:40:00,10.06,10.06,10.03,10.03,54000.0,8.7525,8.7525,8.7264,8.7264,54000.0
2010-08-24 12:50:00,10.04,10.07,10.03,10.06,111300.0,8.7351,8.7612,8.7264,8.7525,111300.0
2010-08-24 13:00:00,10.07,10.1,10.06,10.09,269800.0,8.7612,8.7873,8.7525,8.7786,269800.0
2010-08-24 13:10:00,10.08,10.1,10.07,10.07,122800.0,8.7699,8.7873,8.7612,8.7612,122800.0
2010-08-24 13:20:00,10.07,10.11,10.05,10.1,215500.0,8.7612,8.796,8.7438,8.7873,215500.0
2010-08-24 13:30:00,10.1,10.12,10.07,10.1,243700.0,8.7873,8.8047,8.7612,8.7873,243700.0
2010-08-24 13:40:00,10.09,10.1,10.05,10.06,237600.0,8.7786,8.7873,8.7438,8.7525,237600.0
2010-08-24 13:50:00,10.06,10.09,10.06,10.08,172600.0,8.7525,8.7786,8.7525,8.7699,172600.0
2010-08-24 14:00:00,10.08,10.09,10.05,10.06,189000.0,8.7699,8.7786,8.7438,8.7525,189000.0
2010-08-24 14:10:00,10.05,10.07,10.03,10.03,168400.0,8.7438,8.7612,8.7264,8.7264,168400.0
2010-08-24 14:20:00,10.04,10.05,10.0,10.0,231800.0,8.7351,8.7438,8.7003,8.7003,231800.0
2010-08-24 14:30:00,10.0,10.07,10.0,10.07,253300.0,8.7003,8.7612,8.7003,8.7612,253300.0
2010-08-24 14:40:00,10.07,10.08,10.04,10.05,294500.0,8.7612,8.7699,8.7351,8.7438,294500.0
2010-08-24 14:50:00,10.04,10.05,10.0,10.01,407700.0,8.7351,8.7438,8.7003,8.709,407700.0
2010-08-24 15:00:00,10.02,10.05,10.01,10.05,447600.0,8.7177,8.7438,8.709,8.7438,447600.0
2010-08-24 15:10:00,10.04,10.06,10.03,10.03,326900.0,8.7351,8.7525,8.7264,8.7264,326900.0
2010-08-24 15:20:00,10.04,10.06,10.02,10.05,407800.0,8.7351,8.7525,8.7177,8.7438,407800.0
2010-08-24 15:30:00,10.06,10.08,9.99,10.01,491200.0,8.7525,8.7699,8.6916,8.709,491200.0
2010-08-24 15:40:00,10.02,10.02,9.92,9.97,597400.0,8.7177,8.7177,8.6307,8.6742,597400.0
2010-08-24 15:50:00,9.97,9.98,9.9,9.96,1052900.0,8.6742,8.6829,8.6133,8.6655,1052900.0
2010-08-25 09:30:00,9.74,9.78,9.62,9.72,544900.0,8.474,8.5088,8.3696,8.4566,544900.0
2010-08-25 09:40:00,9.72,9.73,9.67,9.71,485200.0,8.4566,8.4653,8.4131,8.4479,485200.0
2010-08-25 09:50:00,9.7,9.72,9.68,9.69,279000.0,8.4392,8.4566,8.4218,8.4305,279000.0
2010-08-25 10:00:00,9.69,9.71,9.65,9.7,404700.0,8.4305,8.4479,8.3957,8.4392,404700.0
2010-08-25 10:10:00,9.7,9.7,9.66,9.66,181500.0,8.4392,8.4392,8.4044,8.4044,181500.0
2010-08-25 10:20:00,9.67,9.71,9.63,9.7,293800.0,8.4131,8.4479,8.3783,8.4392,293800.0
2010-08-25 10:30:00,9.7,9.72,9.69,9.7,250500.0,8.4392,8.4566,8.4305,8.4392,250500.0
2010-08-25 10:40:00,9.71,9.73,9.7,9.7,240900.0,8.4479,8.4653,8.4392,8.4392,240900.0
2010-08-25 10:50:00,9.7,9.72,9.66,9.7,263400.0,8.4392,8.4566,8.4044,8.4392,263400.0
2010-08-25 11:00:00,9.7,9.71,9.6,9.62,451500.0,8.4392,8.4479,8.3522,8.3696,451500.0
2010-08-25 11:10:00,9.62,9.71,9.6,9.71,697500.0,8.3696,8.4479,8.3522,8.4479,697500.0
2010-08-25 11:20:00,9.7,9.72,9.64,9.67,490400.0,8.4392,8.4566,8.387,8.4131,490400.0
2010-08-25 11:30:00,9.66,9.73,9.66,9.71,350100.0,8.4044,8.4653,8.4044,8.4479,350100.0
2010-08-25 11:40:00,9.71,9.74,9.7,9.7,236900.0,8.4479,8.474,8.4392,8.4392,236900.0
2010-08-25 11:50:00,9.7,9.77,9.7,9.75,159200.0,8.4392,8.5001,8.4392,8.4827,159200.0
2010-08-25 12:00:00,9.75,9.77,9.74,9.75,287200.0,8.4827,8.5001,8.474,8.4827,287200.0
2010-08-25 12:10:00,9.74,9.77,9.74,9.76,88800.0,8.474,8.5001,8.474,8.4914,88800.0
2010-08-25 12:20:00,9.76,9.77,9.72,9.72,53400.0,8.4914,8.5001,8.4566,8.4566,53400.0
2010-08-25 12:30:00,9.73,9.75,9.7,9.7,104600.0,8.4653,8.4827,8.4392,8.4392,104600.0
2010-08-25 12:40:00,9.7,9.72,9.66,9.7,157400.0,8.4392,8.4566,8.4044,8.4392,157400.0
2010-08-25 12:50:00,9.7,9.77,9.7,9.76,77700.0,8.4392,8.5001,8.4392,8.4914,77700.0
2010-08-25 13:00:00,9.76,9.77,9.69,9.7,214400.0,8.4914,8.5001,8.4305,8.4392,214400.0
2010-08-25 13:10:00,9.71,9.74,9.7,9.73,159800.0,8.4479,8.474,8.4392,8.4653,159800.0
2010-08-25 13:20:00,9.73,9.73,9.69,9.7,120200.0,8.4653,8.4653,8.4305,8.4392,120200.0
2010-08-25 13:30:00,9.7,9.75,9.69,9.75,352500.0,8.4392,8.4827,8.4305,8.4827,352500.0
2010-08-25 13:40:00,9.74,9.78,9.74,9.78,96500.0,8.474,8.5088,8.474,8.5088,96500.0
2010-08-25 13:50:00,9.77,9.78,9.74,9.78,64800.0,8.5001,8.5088,8.474,8.5088,64800.0
2010-08-25 14:00:00,9.77,9.81,9.74,9.8,122200.0,8.5001,8.5349,8.474,8.5262,122200.0
2010-08-25 14:10:00,9.8,9.85,9.8,9.81,268100.0,8.5262,8.5697,8.5262,8.5349,268100.0
2010-08-25 14:20:00,9.81,9.85,9.81,9.84,162900.0,8.5349,8.5697,8.5349,8.561,162900.0
2010-08-25 14:30:00,9.84,9.94,9.84,9.92,146800.0,8.561,8.6481,8.561,8.6307,146800.0
2010-08-25 14:40:00,9.93,10.02,9.93,10.02,389000.0,8.6394,8.7177,8.6394,8.7177,389000.0
2010-08-25 14:50:00,10.02,10.03,9.98,10.03,146300.0,8.7177,8.7264,8.6829,8.7264,146300.0
2010-08-25 15:00:00,10.03,10.05,9.98,10.02,300100.0,8.7264,8.7438,8.6829,8.7177,300100.0
2010-08-25 15:10:00,10.01,10.03,9.99,10.01,318600.0,8.709,8.7264,8.6916,8.709,318600.0
2010-08-25 15:20:00,10.01,10.06,10.0,10.03,433200.0,8.709,8.7525,8.7003,8.7264,433200.0
2010-08-25 15:30:00,10.03,10.05,10.0,10.01,492300.0,8.7264,8.7438,8.7003,8.709,492300.0
2010-08-25 15:40:00,10.0,10.05,10.0,10.03,423500.0,8.7003,8.7438,8.7003,8.7264,423500.0
2010-08-25 15:50:00,10.03,10.05,9.99,10.03,757500.0,8.7264,8.7438,8.6916,8.7264,757500.0
2010-08-26 09:30:00,10.12,10.18,10.08,10.15,297100.0,8.8047,8.8569,8.7699,8.8308,297100.0
2010-08-26 09:40:00,10.15,10.15,10.06,10.09,167300.0,8.8308,8.8308,8.7525,8.7786,167300.0
2010-08-26 09:50:00,10.08,10.08,10.0,10.05,129700.0,8.7699,8.7699,8.7003,8.7438,129700.0
2010-08-26 10:00:00,10.04,10.06,10.02,10.04,149500.0,8.7351,8.7525,8.7177,8.7351,149500.0
2010-08-26 10:10:00,10.04,10.12,10.03,10.12,253200.0,8.7351,8.8047,8.7264,8.8047,253200.0
2010-08-26 10:20:00,10.12,10.16,10.09,10.15,232000.0,8.8047,8.8395,8.7786,8.8308,232000.0
2010-08-26 10:30:00,10.16,10.18,10.14,10.17,151900.0,8.8395,8.8569,8.8221,8.8482,151900.0
2010-08-26 10:40:00,10.16,10.27,10.12,10.25,462900.0,8.8395,8.9352,8.8047,8.9178,462900.0
2010-08-26 10:50:00,10.25,10.32,10.24,10.29,351900.0,8.9178,8.9787,8.9091,8.9526,351900.0
2010-08-26 11:00:00,10.29,10.29,10.15,10.16,278800.0,8.9526,8.9526,8.8308,8.8395,278800.0
2010-08-26 11:10:00,10.15,10.22,10.14,10.18,164400.0,8.8308,8.8917,8.8221,8.8569,164400.0
2010-08-26 11:20:00,10.18,10.18,10.14,10.16,48100.0,8.8569,8.8569,8.8221,8.8395,48100.0
2010-08-26 11:30:00,10.15,10.18,10.14,10.16,63500.0,8.8308,8.8569,8.8221,8.8395,63500.0
2010-08-26 11:40:00,10.16,10.18,10.16,10.17,99500.0,8.8395,8.8569,8.8395,8.8482,99500.0
2010-08-26 11:50:00,10.17,10.17,10.13,10.15,118000.0,8.8482,8.8482,8.8134,8.8308,118000.0
2010-08-26 12:00:00,10.15,10.16,10.13,10.14,67200.0,8.8308,8.8395,8.8134,8.8221,67200.0
2010-08-26 12:10:00,10.15,10.15,10.13,10.13,66600.0,8.8308,8.8308,8.8134,8.8134,66600.0
2010-08-26 12:20:00,10.14,10.18,10.14,10.15,50600.0,8.8221,8.8569,8.8221,8.8308,50600.0
2010-08-26 12:30:00,10.16,10.17,10.15,10.15,22200.0,8.8395,8.8482,8.8308,8.8308,22200.0
2010-08-26 12:40:00,10.15,10.16,10.14,10.15,24000.0,8.8308,8.8395,8.8221,8.8308,24000.0
2010-08-26 12:50:00,10.16,10.16,10.11,10.12,97500.0,8.8395,8.8395,8.796,8.8047,97500.0
2010-08-26 13:00:00,10.13,10.16,10.13,10.15,72300.0,8.8134,8.8395,8.8134,8.8308,72300.0
2010-08-26 13:10:00,10.15,10.16,10.15,10.15,41000.0,8.8308,8.8395,8.8308,8.8308,41000.0
2010-08-26 13:20:00,10.15,10.16,10.15,10.15,30300.0,8.8308,8.8395,8.8308,8.8308,30300.0
2010-08-26 13:30:00,10.15,10.16,10.13,10.16,67300.0,8.8308,8.8395,8.8134,8.8395,67300.0
2010-08-26 13:40:00,10.16,10.18,10.15,10.16,77000.0,8.8395,8.8569,8.8308,8.8395,77000.0
2010-08-26 13:50:00,10.17,10.17,10.14,10.14,49800.0,8.8482,8.8482,8.8221,8.8221,49800.0
2010-08-26 14:00:00,10.15,10.16,10.13,10.13,103200.0,8.8308,8.8395,8.8134,8.8134,103200.0
2010-08-26 14:10:00,10.14,10.14,10.08,10.1,236900.0,8.8221,8.8221,8.7699,8.7873,236900.0
2010-08-26 14:20:00,10.1,10.1,10.08,10.08,72600.0,8.7873,8.7873,8.7699,8.7699,72600.0
2010-08-26 14:30:00,10.09,10.09,10.04,10.05,75600.0,8.7786,8.7786,8.7351,8.7438,75600.0
2010-08-26 14:40:00,10.05,10.06,10.01,10.02,581200.0,8.7438,8.7525,8.709,8.7177,581200.0
2010-08-26 14:50:00,10.02,10.04,10.01,10.01,78800.0,8.7177,8.7351,8.709,8.709,78800.0
2010-08-26 15:00:00,10.02,10.02,9.97,9.98,677000.0,8.7177,8.7177,8.6742,8.6829,677000.0
2010-08-26 15:10:00,9.98,10.01,9.97,10.0,121800.0,8.6829,8.709,8.6742,8.7003,121800.0
2010-08-26 15:20:00,10.01,10.04,10.0,10.01,118900.0,8.709,8.7351,8.7003,8.709,118900.0
2010-08-26 15:30:00,10.01,10.02,9.98,10.0,150500.0,8.709,8.7177,8.6829,8.7003,150500.0
2010-08-26 15:40:00,9.99,10.08,9.98,10.08,411100.0,8.6916,8.7699,8.6829,8.7699,411100.0
2010-08-26 15:50:00,10.08,10.08,10.03,10.04,448500.0,8.7699,8.7699,8.7264,8.7351,448500.0
2010-08-27 09:30:00,10.06,10.14,9.97,9.98,201400.0,8.7525,8.8221,8.6742,8.6829,201400.0
2010-08-27 09:40:00,9.98,9.98,9.85,9.94,195800.0,8.6829,8.6829,8.5697,8.6481,195800.0
2010-08-27 09:50:00,9.94,9.99,9.9,9.94,164300.0,8.6481,8.6916,8.6133,8.6481,164300.0
2010-08-27 10:00:00,9.95,9.99,9.86,9.94,250000.0,8.6568,8.6916,8.5784,8.6481,250000.0
2010-08-27 10:10:00,9.95,10.09,9.94,10.06,266700.0,8.6568,8.7786,8.6481,8.7525,266700.0
2010-08-27 10:20:00,10.07,10.16,10.02,10.16,228100.0,8.7612,8.8395,8.7177,8.8395,228100.0
2010-08-27 10:30:00,10.16,10.25,10.15,10.21,381500.0,8.8395,8.9178,8.8308,8.883,381500.0
2010-08-27 10:40:00,10.21,10.23,10.17,10.17,108600.0,8.883,8.9004,8.8482,8.8482,108600.0
2010-08-27 10:50:00,10.17,10.21,10.12,10.13,74800.0,8.8482,8.883,8.8047,8.8134,74800.0
2010-08-27 11:00:00,10.13,10.19,10.12,10.18,70500.0,8.8134,8.8656,8.8047,8.8569,70500.0
2010-08-27 11:10:00,10.18,10.26,10.16,10.18,423700.0,8.8569,8.9265,8.8395,8.8569,423700.0
2010-08-27 11:20:00,10.17,10.28,10.17,10.27,297000.0,8.8482,8.9439,8.8482,8.9352,297000.0
2010-08-27 11:30:00,10.26,10.29,10.23,10.24,236900.0,8.9265,8.9526,8.9004,8.9091,236900.0
2010-08-27 11:40:00,10.24,10.24,10.2,10.21,61700.0,8.9091,8.9091,8.8743,8.883,61700.0
2010-08-27 11:50:00,10.22,10.25,10.21,10.23,92600.0,8.8917,8.9178,8.883,8.9004,92600.0
2010-08-27 12:00:00,10.22,10.26,10.22,10.25,64900.0,8.8917,8.9265,8.8917,8.9178,64900.0
2010-08-27 12:10:00,10.24,10.33,10.24,10.33,197800.0,8.9091,8.9874,8.9091,8.9874,197800.0
2010-08-27 12:20:00,10.33,10.34,10.3,10.32,157000.0,8.9874,8.9961,8.9613,8.9787,157000.0
2010-08-27 12:30:00,10.32,10.37,10.31,10.37,185700.0,8.9787,9.0222,8.97,9.0222,185700.0
2010-08-27 12:40:00,10.36,10.37,10.32,10.34,205400.0,9.0135,9.0222,8.9787,8.9961,205400.0
2010-08-27 12:50:00,10.34,10.36,10.32,10.33,157000.0,8.9961,9.0135,8.9787,8.9874,157000.0
2010-08-27 13:00:00,10.33,10.36,10.32,10.34,108200.0,8.9874,9.0135,8.9787,8.9961,108200.0
2010-08-27 13:10:00,10.34,10.35,10.33,10.33,53300.0,8.9961,9.0048,8.9874,8.9874,53300.0
2010-08-27 13:20:00,10.33,10.35,10.3,10.32,160700.0,8.9874,9.0048,8.9613,8.9787,160700.0
2010-08-27 13:30:00,10.31,10.42,10.31,10.41,319600.0,8.97,9.0657,8.97,9.057,319600.0
2010-08-27 13:40:00,10.41,10.46,10.41,10.43,464700.0,9.057,9.1005,9.057,9.0744,464700.0
2010-08-27 13:50:00,10.44,10.55,10.43,10.54,255800.0,9.0831,9.1788,9.0744,9.1701,255800.0
2010-08-27 14:00:00,10.53,10.61,10.49,10.52,481000.0,9.1614,9.231,9.1266,9.1527,481000.0
2010-08-27 14:10:00,10.52,10.56,10.5,10.55,156900.0,9.1527,9.1875,9.1353,9.1788,156900.0
2010-08-27 14:20:00,10.56,10.62,10.55,10.61,489600.0,9.1875,9.2397,9.1788,9.231,489600.0
2010-08-27 14:30:00,10.61,10.67,10.58,10.62,349300.0,9.231,9.2832,9.2049,9.2397,349300.0
2010-08-27 14:40:00,10.61,10.62,10.55,10.55,211900.0,9.231,9.2397,9.1788,9.1788,211900.0
2010-08-27 14:50:00,10.55,10.56,10.45,10.47,307700.0,9.1788,9.1875,9.0918,9.1092,307700.0
2010-08-27 15:00:00,10.48,10.48,10.4,10.46,224400.0,9.1179,9.1179,9.0483,9.1005,224400.0
2010-08-27 15:10:00,10.46,10.48,10.43,10.43,120500.0,9.1005,9.1179,9.0744,9.0744,120500.0
2010-08-27 15:20:00,10.44,10.52,10.43,10.51,277800.0,9.0831,9.1527,9.0744,9.144,277800.0
2010-08-27 15:30:00,10.51,10.54,10.48,10.51,357600.0,9.144,9.1701,9.1179,9.144,357600.0
2010-08-27 15:40:00,10.51,10.53,10.48,10.5,618700.0,9.144,9.1614,9.1179,9.1353,618700.0
2010-08-27 15:50:00,10.51,10.51,10.44,10.44,1014400.0,9.144,9.144,9.0831,9.0831,1014400.0
2010-08-30 09:30:00,10.38,10.66,10.38,10.63,454200.0,9.0309,9.2745,9.0309,9.2484,454200.0
2010-08-30 09:40:00,10.64,10.78,10.6,10.68,391600.0,9.2571,9.3789,9.2223,9.2919,391600.0
2010-08-30 09:50:00,10.68,10.68,10.6,10.66,133300.0,9.2919,9.2919,9.2223,9.2745,133300.0
2010-08-30 10:00:00,10.66,10.69,10.64,10.65,163500.0,9.2745,9.3006,9.2571,9.2658,163500.0
2010-08-30 10:10:00,10.65,10.65,10.58,10.59,196000.0,9.2658,9.2658,9.2049,9.2136,196000.0
2010-08-30 10:20:00,10.58,10.59,10.45,10.45,483000.0,9.2049,9.2136,9.0918,9.0918,483000.0
2010-08-30 10:30:00,10.45,10.48,10.39,10.39,462900.0,9.0918,9.1179,9.0396,9.0396,462900.0
2010-08-30 10:40:00,10.4,10.48,10.38,10.47,147600.0,9.0483,9.1179,9.0309,9.1092,147600.0
2010-08-30 10:50:00,10.47,10.54,10.47,10.52,98600.0,9.1092,9.1701,9.1092,9.1527,98600.0
2010-08-30 11:00:00,10.53,10.53,10.49,10.5,73000.0,9.1614,9.1614,9.1266,9.1353,73000.0
2010-08-30 11:10:00,10.51,10.53,10.49,10.5,59500.0,9.144,9.1614,9.1266,9.1353,59500.0
2010-08-30 11:20:00,10.5,10.51,10.48,10.48,180500.0,9.1353,9.144,9.1179,9.1179,180500.0
2010-08-30 11:30:00,10.48,10.49,10.46,10.47,141300.0,9.1179,9.1266,9.1005,9.1092,141300.0
2010-08-30 11:40:00,10.47,10.47,10.34,10.38,204500.0,9.1092,9.1092,8.9961,9.0309,204500.0
2010-08-30 11:50:00,10.38,10.43,10.38,10.41,126600.0,9.0309,9.0744,9.0309,9.057,126600.0
2010-08-30 12:00:00,10.4,10.4,10.36,10.37,65700.0,9.0483,9.0483,9.0135,9.0222,65700.0
2010-08-30 12:10:00,10.36,10.4,10.36,10.4,41300.0,9.0135,9.0483,9.0135,9.0483,41300.0
2010-08-30 12:20:00,10.4,10.4,10.39,10.39,15400.0,9.0483,9.0483,9.0396,9.0396,15400.0
2010-08-30 12:30:00,10.39,10.43,10.37,10.43,100300.0,9.0396,9.0744,9.0222,9.0744,100300.0
2010-08-30 12:40:00,10.44,10.49,10.44,10.48,94100.0,9.0831,9.1266,9.0831,9.1179,94100.0
2010-08-30 12:50:00,10.47,10.5,10.47,10.49,164600.0,9.1092,9.1353,9.1092,9.1266,164600.0
2010-08-30 13:00:00,10.49,10.52,10.48,10.51,102500.0,9.1266,9.1527,9.1179,9.144,102500.0
2010-08-30 13:10:00,10.52,10.53,10.5,10.52,109100.0,9.1527,9.1614,9.1353,9.1527,109100.0
2010-08-30 13:20:00,10.52,10.52,10.43,10.43,79500.0,9.1527,9.1527,9.0744,9.0744,79500.0
2010-08-30 13:30:00,10.43,10.45,10.43,10.44,46600.0,9.0744,9.0918,9.0744,9.0831,46600.0
2010-08-30 13:40:00,10.44,10.49,10.44,10.49,85500.0,9.0831,9.1266,9.0831,9.1266,85500.0
2010-08-30 13:50:00,10.49,10.49,10.46,10.46,69700.0,9.1266,9.1266,9.1005,9.1005,69700.0
2010-08-30 14:00:00,10.46,10.48,10.42,10.43,69900.0,9.1005,9.1179,9.0657,9.0744,69900.0
2010-08-30 14:10:00,10.44,10.47,10.43,10.47,73200.0,9.0831,9.1092,9.0744,9.1092,73200.0
2010-08-30 14:20:00,10.47,10.49,10.44,10.48,43000.0,9.1092,9.1266,9.0831,9.1179,43000.0
2010-08-30 14:30:00,10.49,10.49,10.42,10.46,53000.0,9.1266,9.1266,9.0657,9.1005,53000.0
2010-08-30 14:40:00,10.45,10.48,10.45,10.45,43800.0,9.0918,9.1179,9.0918,9.0918,43800.0
2010-08-30 14:50:00,10.45,10.47,10.43,10.46,119800.0,9.0918,9.1092,9.0744,9.1005,119800.0
2010-08-30 15:00:00,10.45,10.48,10.43,10.44,90200.0,9.0918,9.1179,9.0744,9.0831,90200.0
2010-08-30 15:10:00,10.44,10.45,10.39,10.4,99100.0,9.0831,9.0918,9.0396,9.0483,99100.0
2010-08-30 15:20:00,10.4,10.43,10.39,10.4,150900.0,9.0483,9.0744,9.0396,9.0483,150900.0
2010-08-30 15:30:00,10.41,10.41,10.38,10.38,104300.0,9.057,9.057,9.0309,9.0309,104300.0
2010-08-30 15:40:00,10.38,10.41,10.36,10.4,275800.0,9.0309,9.057,9.0135,9.0483,275800.0
2010-08-30 15:50:00,10.4,10.4,10.36,10.36,355700.0,9.0483,9.0483,9.0135,9.0135,355700.0
2010-08-31 09:30:00,10.28,10.34,10.24,10.34,250600.0,8.9439,8.9961,8.9091,8.9961,250600.0
2010-08-31 09:40:00,10.34,10.4,10.21,10.39,216300.0,8.9961,9.0483,8.883,9.0396,216300.0
2010-08-31 09:50:00,10.38,10.43,10.29,10.31,108500.0,9.0309,9.0744,8.9526,8.97,108500.0
2010-08-31 10:00:00,10.32,10.47,10.32,10.43,130000.0,8.9787,9.1092,8.9787,9.0744,130000.0
2010-08-31 10:10:00,10.44,10.48,10.43,10.44,70200.0,9.0831,9.1179,9.0744,9.0831,70200.0
2010-08-31 10:20:00,10.43,10.43,10.37,10.41,144100.0,9.0744,9.0744,9.0222,9.057,144100.0
2010-08-31 10:30:00,10.42,10.51,10.4,10.41,157300.0,9.0657,9.144,9.0483,9.057,157300.0
2010-08-31 10:40:00,10.4,10.45,10.4,10.44,94800.0,9.0483,9.0918,9.0483,9.0831,94800.0
2010-08-31 10:50:00,10.44,10.49,10.42,10.47,59400.0,9.0831,9.1266,9.0657,9.1092,59400.0
2010-08-31 11:00:00,10.47,10.48,10.41,10.43,38700.0,9.1092,9.1179,9.057,9.0744,38700.0
2010-08-31 11:10:00,10.42,10.44,10.39,10.41,99100.0,9.0657,9.0831,9.0396,9.057,99100.0
2010-08-31 11:20:00,10.4,10.43,10.38,10.39,77900.0,9.0483,9.0744,9.0309,9.0396,77900.0
2010-08-31 11:30:00,10.39,10.45,10.38,10.43,150300.0,9.0396,9.0918,9.0309,9.0744,150300.0
2010-08-31 11:40:00,10.43,10.44,10.41,10.41,50200.0,9.0744,9.0831,9.057,9.057,50200.0
2010-08-31 11:50:00,10.41,10.43,10.41,10.42,21900.0,9.057,9.0744,9.057,9.0657,21900.0
2010-08-31 12:00:00,10.42,10.43,10.41,10.41,21100.0,9.0657,9.0744,9.057,9.057,21100.0
2010-08-31 12:10:00,10.41,10.43,10.39,10.39,61700.0,9.057,9.0744,9.0396,9.0396,61700.0
2010-08-31 12:20:00,10.4,10.4,10.36,10.36,40300.0,9.0483,9.0483,9.0135,9.0135,40300.0
2010-08-31 12:30:00,10.36,10.39,10.36,10.38,73500.0,9.0135,9.0396,9.0135,9.0309,73500.0
2010-08-31 12:40:00,10.38,10.39,10.35,10.38,76800.0,9.0309,9.0396,9.0048,9.0309,76800.0
2010-08-31 12:50:00,10.39,10.39,10.34,10.34,49200.0,9.0396,9.0396,8.9961,8.9961,49200.0
2010-08-31 13:00:00,10.33,10.4,10.32,10.39,106600.0,8.9874,9.0483,8.9787,9.0396,106600.0
2010-08-31 13:10:00,10.39,10.44,10.38,10.44,67700.0,9.0396,9.0831,9.0309,9.0831,67700.0
2010-08-31 13:20:00,10.44,10.47,10.43,10.47,122600.0,9.0831,9.1092,9.0744,9.1092,122600.0
2010-08-31 13:30:00,10.47,10.5,10.46,10.47,120200.0,9.1092,9.1353,9.1005,9.1092,120200.0
2010-08-31 13:40:00,10.47,10.49,10.46,10.47,52000.0,9.1092,9.1266,9.1005,9.1092,52000.0
2010-08-31 13:50:00,10.47,10.47,10.45,10.46,16800.0,9.1092,9.1092,9.0918,9.1005,16800.0
2010-08-31 14:00:00,10.46,10.48,10.44,10.46,91100.0,9.1005,9.1179,9.0831,9.1005,91100.0
2010-08-31 14:10:00,10.46,10.47,10.43,10.44,120700.0,9.1005,9.1092,9.0744,9.0831,120700.0
2010-08-31 14:20:00,10.43,10.45,10.41,10.44,109200.0,9.0744,9.0918,9.057,9.0831,109200.0
2010-08-31 14:30:00,10.45,10.46,10.4,10.41,150500.0,9.0918,9.1005,9.0483,9.057,150500.0
2010-08-31 14:40:00,10.41,10.43,10.39,10.39,173200.0,9.057,9.0744,9.0396,9.0396,173200.0
2010-08-31 14:50:00,10.4,10.42,10.39,10.41,75500.0,9.0483,9.0657,9.0396,9.057,75500.0
2010-08-31 15:00:00,10.41,10.48,10.41,10.46,823000.0,9.057,9.1179,9.057,9.1005,823000.0
2010-08-31 15:10:00,10.45,10.46,10.42,10.46,131100.0,9.0918,9.1005,9.0657,9.1005,131100.0
2010-08-31 15:20:00,10.45,10.46,10.45,10.45,58100.0,9.0918,9.1005,9.0918,9.0918,58100.0
2010-08-31 15:30:00,10.45,10.46,10.43,10.43,149200.0,9.0918,9.1005,9.0744,9.0744,149200.0
2010-08-31 15:40:00,10.43,10.49,10.43,10.46,395800.0,9.0744,9.1266,9.0744,9.1005,395800.0
2010-08-31 15:50:00,10.47,10.48,10.44,10.47,456700.0,9.1092,9.1179,9.0831,9.1092,456700.0
2010-09-01 09:30:00,10.82,10.86,10.57,10.59,441600.0,9.4137,9.4485,9.1962,9.2136,441600.0
2010-09-01 09:40:00,10.58,10.61,10.53,10.58,212300.0,9.2049,9.231,9.1614,9.2049,212300.0
2010-09-01 09:50:00,10.58,10.64,10.56,10.59,439100.0,9.2049,9.2571,9.1875,9.2136,439100.0
2010-09-01 10:00:00,10.58,10.69,10.58,10.65,289000.0,9.2049,9.3006,9.2049,9.2658,289000.0
2010-09-01 10:10:00,10.66,10.7,10.6,10.7,255600.0,9.2745,9.3093,9.2223,9.3093,255600.0
2010-09-01 10:20:00,10.7,10.75,10.67,10.69,177200.0,9.3093,9.3528,9.2832,9.3006,177200.0
2010-09-01 10:30:00,10.68,10.76,10.68,10.76,224000.0,9.2919,9.3615,9.2919,9.3615,224000.0
2010-09-01 10:40:00,10.75,10.76,10.72,10.75,248600.0,9.3528,9.3615,9.3267,9.3528,248600.0
2010-09-01 10:50:00,10.76,10.78,10.75,10.77,182700.0,9.3615,9.3789,9.3528,9.3702,182700.0
2010-09-01 11:00:00,10.77,10.77,10.74,10.75,84600.0,9.3702,9.3702,9.3441,9.3528,84600.0
2010-09-01 11:10:00,10.74,10.76,10.74,10.75,135900.0,9.3441,9.3615,9.3441,9.3528,135900.0
2010-09-01 11:20:00,10.74,10.76,10.74,10.75,112400.0,9.3441,9.3615,9.3441,9.3528,112400.0
2010-09-01 11:30:00,10.75,10.77,10.74,10.77,87300.0,9.3528,9.3702,9.3441,9.3702,87300.0
2010-09-01 11:40:00,10.77,10.77,10.73,10.73,178600.0,9.3702,9.3702,9.3354,9.3354,178600.0
2010-09-01 11:50:00,10.74,10.78,10.72,10.78,203300.0,9.3441,9.3789,9.3267,9.3789,203300.0
2010-09-01 12:00:00,10.78,10.78,10.76,10.77,113200.0,9.3789,9.3789,9.3615,9.3702,113200.0
2010-09-01 12:10:00,10.77,10.77,10.7,10.7,82900.0,9.3702,9.3702,9.3093,9.3093,82900.0
2010-09-01 12:20:00,10.7,10.73,10.7,10.73,204100.0,9.3093,9.3354,9.3093,9.3354,204100.0
2010-09-01 12:30:00,10.73,10.73,10.69,10.69,178900.0,9.3354,9.3354,9.3006,9.3006,178900.0
2010-09-01 12:40:00,10.69,10.7,10.68,10.69,81000.0,9.3006,9.3093,9.2919,9.3006,81000.0
2010-09-01 12:50:00,10.68,10.7,10.68,10.7,104300.0,9.2919,9.3093,9.2919,9.3093,104300.0
2010-09-01 13:00:00,10.69,10.7,10.67,10.67,145600.0,9.3006,9.3093,9.2832,9.2832,145600.0
2010-09-01 13:10:00,10.68,10.68,10.66,10.66,98400.0,9.2919,9.2919,9.2745,9.2745,98400.0
2010-09-01 13:20:00,10.66,10.68,10.66,10.68,93600.0,9.2745,9.2919,9.2745,9.2919,93600.0
2010-09-01 13:30:00,10.67,10.69,10.67,10.68,73300.0,9.2832,9.3006,9.2832,9.2919,73300.0
2010-09-01 13:40:00,10.68,10.69,10.67,10.69,87100.0,9.2919,9.3006,9.2832,9.3006,87100.0
2010-09-01 13:50:00,10.68,10.69,10.68,10.68,37300.0,9.2919,9.3006,9.2919,9.2919,37300.0
2010-09-01 14:00:00,10.68,10.69,10.66,10.67,178000.0,9.2919,9.3006,9.2745,9.2832,178000.0
2010-09-01 14:10:00,10.68,10.7,10.67,10.69,75700.0,9.2919,9.3093,9.2832,9.3006,75700.0
2010-09-01 14:20:00,10.69,10.7,10.68,10.69,101800.0,9.3006,9.3093,9.2919,9.3006,101800.0
2010-09-01 14:30:00,10.69,10.7,10.69,10.69,44400.0,9.3006,9.3093,9.3006,9.3006,44400.0
2010-09-01 14:40:00,10.69,10.7,10.69,10.7,61300.0,9.3006,9.3093,9.3006,9.3093,61300.0
2010-09-01 14:50:00,10.7,10.7,10.66,10.66,185800.0,9.3093,9.3093,9.2745,9.2745,185800.0
2010-09-01 15:00:00,10.67,10.71,10.64,10.71,325300.0,9.2832,9.318,9.2571,9.318,325300.0
2010-09-01 15:10:00,10.71,10.73,10.69,10.69,136800.0,9.318,9.3354,9.3006,9.3006,136800.0
2010-09-01 15:20:00,10.69,10.73,10.69,10.73,157000.0,9.3006,9.3354,9.3006,9.3354,157000.0
2010-09-01 15:30:00,10.73,10.82,10.72,10.82,325900.0,9.3354,9.4137,9.3267,9.4137,325900.0
2010-09-01 15:40:00,10.82,10.84,10.75,10.75,492400.0,9.4137,9.4311,9.3528,9.3528,492400.0
2010-09-01 15:50:00,10.75,10.77,10.67,10.68,1011800.0,9.3528,9.3702,9.2832,9.2919,1011800.0
2010-09-02 09:30:00,10.73,10.82,10.7,10.75,326700.0,9.3354,9.4137,9.3093,9.3528,326700.0
2010-09-02 09:40:00,10.74,10.76,10.66,10.75,287100.0,9.3441,9.3615,9.2745,9.3528,287100.0
2010-09-02 09:50:00,10.76,10.88,10.76,10.8,230300.0,9.3615,9.4659,9.3615,9.3963,230300.0
2010-09-02 10:00:00,10.81,10.88,10.81,10.86,447300.0,9.405,9.4659,9.405,9.4485,447300.0
2010-09-02 10:10:00,10.85,10.89,10.84,10.88,236700.0,9.4398,9.4746,9.4311,9.4659,236700.0
2010-09-02 10:20:00,10.88,10.96,10.87,10.94,313100.0,9.4659,9.5355,9.4572,9.5181,313100.0
2010-09-02 10:30:00,10.95,10.95,10.89,10.94,160500.0,9.5268,9.5268,9.4746,9.5181,160500.0
2010-09-02 10:40:00,10.94,10.95,10.89,10.94,194800.0,9.5181,9.5268,9.4746,9.5181,194800.0
2010-09-02 10:50:00,10.94,10.98,10.91,10.98,170200.0,9.5181,9.5529,9.492,9.5529,170200.0
2010-09-02 11:00:00,10.98,11.02,10.97,10.99,214600.0,9.5529,9.5877,9.5442,9.5616,214600.0
2010-09-02 11:10:00,10.99,11.0,10.93,10.94,160800.0,9.5616,9.5703,9.5094,9.5181,160800.0
2010-09-02 11:20:00,10.94,10.94,10.91,10.93,75300.0,9.5181,9.5181,9.492,9.5094,75300.0
2010-09-02 11:30:00,10.93,10.96,10.92,10.93,83000.0,9.5094,9.5355,9.5007,9.5094,83000.0
2010-09-02 11:40:00,10.94,10.94,10.89,10.9,484000.0,9.5181,9.5181,9.4746,9.4833,484000.0
2010-09-02 11:50:00,10.9,10.91,10.83,10.85,226100.0,9.4833,9.492,9.4224,9.4398,226100.0
2010-09-02 12:00:00,10.86,10.89,10.86,10.88,155900.0,9.4485,9.4746,9.4485,9.4659,155900.0
2010-09-02 12:10:00,10.87,10.91,10.87,10.9,218100.0,9.4572,9.492,9.4572,9.4833,218100.0
2010-09-02 12:20:00,10.9,10.91,10.85,10.85,119500.0,9.4833,9.492,9.4398,9.4398,119500.0
2010-09-02 12:30:00,10.85,10.86,10.83,10.85,149300.0,9.4398,9.4485,9.4224,9.4398,149300.0
2010-09-02 12:40:00,10.86,10.87,10.84,10.84,70300.0,9.4485,9.4572,9.4311,9.4311,70300.0
2010-09-02 12:50:00,10.85,10.87,10.82,10.85,88000.0,9.4398,9.4572,9.4137,9.4398,88000.0
2010-09-02 13:00:00,10.85,10.87,10.84,10.85,50200.0,9.4398,9.4572,9.4311,9.4398,50200.0
2010-09-02 13:10:00,10.86,10.88,10.83,10.85,66200.0,9.4485,9.4659,9.4224,9.4398,66200.0
2010-09-02 13:20:00,10.86,10.86,10.8,10.81,80000.0,9.4485,9.4485,9.3963,9.405,80000.0
2010-09-02 13:30:00,10.8,10.81,10.8,10.81,28200.0,9.3963,9.405,9.3963,9.405,28200.0
2010-09-02 13:40:00,10.81,10.81,10.8,10.81,57000.0,9.405,9.405,9.3963,9.405,57000.0
2010-09-02 13:50:00,10.81,10.83,10.79,10.81,256000.0,9.405,9.4224,9.3876,9.405,256000.0
2010-09-02 14:00:00,10.81,10.84,10.8,10.82,236700.0,9.405,9.4311,9.3963,9.4137,236700.0
2010-09-02 14:10:00,10.82,10.86,10.82,10.85,135000.0,9.4137,9.4485,9.4137,9.4398,135000.0
2010-09-02 14:20:00,10.85,10.85,10.83,10.85,96800.0,9.4398,9.4398,9.4224,9.4398,96800.0
2010-09-02 14:30:00,10.84,10.86,10.83,10.85,137200.0,9.4311,9.4485,9.4224,9.4398,137200.0
2010-09-02 14:40:00,10.84,10.85,10.83,10.84,36800.0,9.4311,9.4398,9.4224,9.4311,36800.0
2010-09-02 14:50:00,10.84,10.87,10.83,10.85,385700.0,9.4311,9.4572,9.4224,9.4398,385700.0
2010-09-02 15:00:00,10.86,10.86,10.81,10.86,140500.0,9.4485,9.4485,9.405,9.4485,140500.0
2010-09-02 15:10:00,10.85,10.88,10.84,10.85,175800.0,9.4398,9.4659,9.4311,9.4398,175800.0
2010-09-02 15:20:00,10.85,10.87,10.85,10.87,71500.0,9.4398,9.4572,9.4398,9.4572,71500.0
2010-09-02 15:30:00,10.86,10.88,10.86,10.87,132500.0,9.4485,9.4659,9.4485,9.4572,132500.0
2010-09-02 15:40:00,10.86,10.87,10.82,10.83,264600.0,9.4485,9.4572,9.4137,9.4224,264600.0
2010-09-02 15:50:00,10.83,10.85,10.83,10.83,327200.0,9.4224,9.4398,9.4224,9.4224,327200.0
2010-09-03 09:30:00,11.07,11.19,11.06,11.16,453200.0,9.6312,9.7356,9.6225,9.7095,453200.0
2010-09-03 09:40:00,11.16,11.16,11.06,11.13,378000.0,9.7095,9.7095,9.6225,9.6834,378000.0
2010-09-03 09:50:00,11.13,11.17,11.1,11.11,999900.0,9.6834,9.7182,9.6573,9.666,999900.0
2010-09-03 10:00:00,11.11,11.16,11.08,11.09,234600.0,9.666,9.7095,9.6399,9.6486,234600.0
2010-09-03 10:10:00,11.08,11.1,11.02,11.05,212700.0,9.6399,9.6573,9.5877,9.6138,212700.0
2010-09-03 10:20:00,11.05,11.08,11.04,11.05,156200.0,9.6138,9.6399,9.6051,9.6138,156200.0
2010-09-03 10:30:00,11.04,11.06,10.96,11.02,296000.0,9.6051,9.6225,9.5355,9.5877,296000.0
2010-09-03 10:40:00,11.02,11.05,10.99,10.99,143900.0,9.5877,9.6138,9.5616,9.5616,143900.0
2010-09-03 10:50:00,11.0,11.0,10.94,10.95,129300.0,9.5703,9.5703,9.5181,9.5268,129300.0
2010-09-03 11:00:00,10.95,11.0,10.94,10.99,176300.0,9.5268,9.5703,9.5181,9.5616,176300.0
2010-09-03 11:10:00,11.0,11.1,11.0,11.09,139400.0,9.5703,9.6573,9.5703,9.6486,139400.0
2010-09-03 11:20:00,11.09,11.15,11.09,11.14,203400.0,9.6486,9.7008,9.6486,9.6921,203400.0
2010-09-03 11:30:00,11.12,11.13,11.06,11.09,88900.0,9.6747,9.6834,9.6225,9.6486,88900.0
2010-09-03 11:40:00,11.09,11.1,11.08,11.09,47900.0,9.6486,9.6573,9.6399,9.6486,47900.0
2010-09-03 11:50:00,11.08,11.12,11.07,11.11,80900.0,9.6399,9.6747,9.6312,9.666,80900.0
2010-09-03 12:00:00,11.1,11.11,11.09,11.11,25800.0,9.6573,9.666,9.6486,9.666,25800.0
2010-09-03 12:10:00,11.1,11.14,11.1,11.13,59600.0,9.6573,9.6921,9.6573,9.6834,59600.0
2010-09-03 12:20:00,11.13,11.14,11.11,11.11,48500.0,9.6834,9.6921,9.666,9.666,48500.0
2010-09-03 12:30:00,11.11,11.17,11.11,11.15,88300.0,9.666,9.7182,9.666,9.7008,88300.0
2010-09-03 12:40:00,11.15,11.16,11.12,11.13,122600.0,9.7008,9.7095,9.6747,9.6834,122600.0
2010-09-03 12:50:00,11.12,11.2,11.12,11.19,254300.0,9.6747,9.7443,9.6747,9.7356,254300.0
2010-09-03 13:00:00,11.19,11.2,11.18,11.19,83800.0,9.7356,9.7443,9.7269,9.7356,83800.0
2010-09-03 13:10:00,11.2,11.2,11.17,11.19,147800.0,9.7443,9.7443,9.7182,9.7356,147800.0
2010-09-03 13:20:00,11.19,11.2,11.18,11.19,64100.0,9.7356,9.7443,9.7269,9.7356,64100.0
2010-09-03 13:30:00,11.19,11.23,11.17,11.22,117000.0,9.7356,9.7704,9.7182,9.7617,117000.0
2010-09-03 13:40:00,11.23,11.24,11.2,11.22,81600.0,9.7704,9.7791,9.7443,9.7617,81600.0
2010-09-03 13:50:00,11.22,11.24,11.21,11.22,68000.0,9.7617,9.7791,9.753,9.7617,68000.0
2010-09-03 14:00:00,11.22,11.22,11.17,11.18,85900.0,9.7617,9.7617,9.7182,9.7269,85900.0
2010-09-03 14:10:00,11.17,11.18,11.15,11.16,54100.0,9.7182,9.7269,9.7008,9.7095,54100.0
2010-09-03 14:20:00,11.15,11.16,11.14,11.15,323700.0,9.7008,9.7095,9.6921,9.7008,323700.0
2010-09-03 14:30:00,11.14,11.15,11.14,11.14,43500.0,9.6921,9.7008,9.6921,9.6921,43500.0
2010-09-03 14:40:00,11.15,11.16,11.13,11.14,150400.0,9.7008,9.7095,9.6834,9.6921,150400.0
2010-09-03 14:50:00,11.14,11.14,11.1,11.1,104100.0,9.6921,9.6921,9.6573,9.6573,104100.0
2010-09-03 15:00:00,11.1,11.11,11.09,11.1,77800.0,9.6573,9.666,9.6486,9.6573,77800.0
2010-09-03 15:10:00,11.1,11.11,11.09,11.1,193800.0,9.6573,9.666,9.6486,9.6573,193800.0
2010-09-03 15:20:00,11.1,11.11,11.1,11.11,167700.0,9.6573,9.666,9.6573,9.666,167700.0
2010-09-03 15:30:00,11.11,11.11,11.08,11.08,184600.0,9.666,9.666,9.6399,9.6399,184600.0
2010-09-03 15:40:00,11.08,11.1,11.07,11.09,320400.0,9.6399,9.6573,9.6312,9.6486,320400.0
2010-09-03 15:50:00,11.09,11.1,11.02,11.03,1097200.0,9.6486,9.6573,9.5877,9.5964,1097200.0
2010-09-07 09:30:00,10.95,11.02,10.73,10.82,287600.0,9.5268,9.5877,9.3354,9.4137,287600.0
2010-09-07 09:40:00,10.82,10.89,10.78,10.82,471400.0,9.4137,9.4746,9.3789,9.4137,471400.0
2010-09-07 09:50:00,10.82,10.82,10.65,10.68,306400.0,9.4137,9.4137,9.2658,9.2919,306400.0
2010-09-07 10:00:00,10.67,10.81,10.65,10.81,177300.0,9.2832,9.405,9.2658,9.405,177300.0
2010-09-07 10:10:00,10.81,10.86,10.75,10.75,239700.0,9.405,9.4485,9.3528,9.3528,239700.0
2010-09-07 10:20:00,10.76,10.82,10.74,10.79,146200.0,9.3615,9.4137,9.3441,9.3876,146200.0
2010-09-07 10:30:00,10.79,10.8,10.67,10.69,333200.0,9.3876,9.3963,9.2832,9.3006,333200.0
2010-09-07 10:40:00,10.7,10.77,10.69,10.74,161100.0,9.3093,9.3702,9.3006,9.3441,161100.0
2010-09-07 10:50:00,10.74,10.76,10.71,10.73,167800.0,9.3441,9.3615,9.318,9.3354,167800.0
2010-09-07 11:00:00,10.73,10.74,10.7,10.71,114100.0,9.3354,9.3441,9.3093,9.318,114100.0
2010-09-07 11:10:00,10.72,10.75,10.71,10.73,112000.0,9.3267,9.3528,9.318,9.3354,112000.0
2010-09-07 11:20:00,10.74,10.76,10.67,10.67,175100.0,9.3441,9.3615,9.2832,9.2832,175100.0
2010-09-07 11:30:00,10.67,10.71,10.67,10.71,205000.0,9.2832,9.318,9.2832,9.318,205000.0
2010-09-07 11:40:00,10.71,10.71,10.67,10.69,244800.0,9.318,9.318,9.2832,9.3006,244800.0
2010-09-07 11:50:00,10.69,10.72,10.68,10.69,179600.0,9.3006,9.3267,9.2919,9.3006,179600.0
2010-09-07 12:00:00,10.7,10.72,10.69,10.72,108900.0,9.3093,9.3267,9.3006,9.3267,108900.0
2010-09-07 12:10:00,10.72,10.73,10.67,10.69,114300.0,9.3267,9.3354,9.2832,9.3006,114300.0
2010-09-07 12:20:00,10.68,10.69,10.62,10.66,312200.0,9.2919,9.3006,9.2397,9.2745,312200.0
2010-09-07 12:30:00,10.67,10.68,10.66,10.66,101200.0,9.2832,9.2919,9.2745,9.2745,101200.0
2010-09-07 12:40:00,10.66,10.67,10.64,10.66,116700.0,9.2745,9.2832,9.2571,9.2745,116700.0
2010-09-07 12:50:00,10.66,10.67,10.62,10.66,231700.0,9.2745,9.2832,9.2397,9.2745,231700.0
2010-09-07 13:00:00,10.66,10.67,10.62,10.66,321100.0,9.2745,9.2832,9.2397,9.2745,321100.0
2010-09-07 13:10:00,10.66,10.67,10.65,10.65,118500.0,9.2745,9.2832,9.2658,9.2658,118500.0
2010-09-07 13:20:00,10.66,10.67,10.63,10.65,152400.0,9.2745,9.2832,9.2484,9.2658,152400.0
2010-09-07 13:30:00,10.65,10.66,10.65,10.65,66600.0,9.2658,9.2745,9.2658,9.2658,66600.0
2010-09-07 13:40:00,10.65,10.67,10.65,10.67,58900.0,9.2658,9.2832,9.2658,9.2832,58900.0
2010-09-07 13:50:00,10.66,10.7,10.66,10.69,102200.0,9.2745,9.3093,9.2745,9.3006,102200.0
2010-09-07 14:00:00,10.7,10.7,10.65,10.65,133600.0,9.3093,9.3093,9.2658,9.2658,133600.0
2010-09-07 14:10:00,10.65,10.69,10.65,10.69,92100.0,9.2658,9.3006,9.2658,9.3006,92100.0
2010-09-07 14:20:00,10.69,10.69,10.68,10.69,56000.0,9.3006,9.3006,9.2919,9.3006,56000.0
2010-09-07 14:30:00,10.69,10.73,10.68,10.68,556100.0,9.3006,9.3354,9.2919,9.2919,556100.0
2010-09-07 14:40:00,10.69,10.7,10.68,10.7,53500.0,9.3006,9.3093,9.2919,9.3093,53500.0
2010-09-07 14:50:00,10.7,10.72,10.66,10.68,146500.0,9.3093,9.3267,9.2745,9.2919,146500.0
2010-09-07 15:00:00,10.67,10.68,10.67,10.67,70900.0,9.2832,9.2919,9.2832,9.2832,70900.0
2010-09-07 15:10:00,10.68,10.69,10.65,10.66,122600.0,9.2919,9.3006,9.2658,9.2745,122600.0
2010-09-07 15:20:00,10.67,10.67,10.61,10.62,169300.0,9.2832,9.2832,9.231,9.2397,169300.0
2010-09-07 15:30:00,10.63,10.69,10.62,10.68,230700.0,9.2484,9.3006,9.2397,9.2919,230700.0
2010-09-07 15:40:00,10.68,10.71,10.67,10.69,571100.0,9.2919,9.318,9.2832,9.3006,571100.0
2010-09-07 15:50:00,10.69,10.69,10.67,10.69,795300.0,9.3006,9.3006,9.2832,9.3006,795300.0
2010-09-08 09:30:00,10.66,10.69,10.46,10.47,507900.0,9.2745,9.3006,9.1005,9.1092,507900.0
2010-09-08 09:40:00,10.46,10.52,10.4,10.5,533100.0,9.1005,9.1527,9.0483,9.1353,533100.0
2010-09-08 09:50:00,10.5,10.72,10.5,10.71,242600.0,9.1353,9.3267,9.1353,9.318,242600.0
2010-09-08 10:00:00,10.72,10.77,10.69,10.75,380900.0,9.3267,9.3702,9.3006,9.3528,380900.0
2010-09-08 10:10:00,10.75,10.8,10.72,10.74,215900.0,9.3528,9.3963,9.3267,9.3441,215900.0
2010-09-08 10:20:00,10.74,10.87,10.73,10.81,327200.0,9.3441,9.4572,9.3354,9.405,327200.0
2010-09-08 10:30:00,10.81,10.85,10.77,10.78,118700.0,9.405,9.4398,9.3702,9.3789,118700.0
2010-09-08 10:40:00,10.78,10.81,10.77,10.78,56500.0,9.3789,9.405,9.3702,9.3789,56500.0
2010-09-08 10:50:00,10.78,10.78,10.75,10.75,44200.0,9.3789,9.3789,9.3528,9.3528,44200.0
2010-09-08 11:00:00,10.75,10.78,10.75,10.76,43900.0,9.3528,9.3789,9.3528,9.3615,43900.0
2010-09-08 11:10:00,10.76,10.77,10.75,10.76,35500.0,9.3615,9.3702,9.3528,9.3615,35500.0
2010-09-08 11:20:00,10.76,10.8,10.75,10.8,47300.0,9.3615,9.3963,9.3528,9.3963,47300.0
2010-09-08 11:30:00,10.8,10.81,10.79,10.81,62100.0,9.3963,9.405,9.3876,9.405,62100.0
2010-09-08 11:40:00,10.8,10.82,10.78,10.81,79000.0,9.3963,9.4137,9.3789,9.405,79000.0
2010-09-08 11:50:00,10.81,10.85,10.76,10.77,275200.0,9.405,9.4398,9.3615,9.3702,275200.0
2010-09-08 12:00:00,10.77,10.8,10.77,10.79,37800.0,9.3702,9.3963,9.3702,9.3876,37800.0
2010-09-08 12:10:00,10.79,10.79,10.74,10.76,79400.0,9.3876,9.3876,9.3441,9.3615,79400.0
2010-09-08 12:20:00,10.77,10.77,10.74,10.75,70500.0,9.3702,9.3702,9.3441,9.3528,70500.0
2010-09-08 12:30:00,10.75,10.77,10.74,10.76,73600.0,9.3528,9.3702,9.3441,9.3615,73600.0
2010-09-08 12:40:00,10.76,10.79,10.75,10.78,32100.0,9.3615,9.3876,9.3528,9.3789,32100.0
2010-09-08 12:50:00,10.78,10.79,10.75,10.75,63200.0,9.3789,9.3876,9.3528,9.3528,63200.0
2010-09-08 13:00:00,10.76,10.76,10.75,10.75,82000.0,9.3615,9.3615,9.3528,9.3528,82000.0
2010-09-08 13:10:00,10.75,10.76,10.72,10.72,145800.0,9.3528,9.3615,9.3267,9.3267,145800.0
2010-09-08 13:20:00,10.72,10.74,10.7,10.71,69000.0,9.3267,9.3441,9.3093,9.318,69000.0
2010-09-08 13:30:00,10.71,10.72,10.68,10.69,50700.0,9.318,9.3267,9.2919,9.3006,50700.0
2010-09-08 13:40:00,10.68,10.69,10.63,10.63,45100.0,9.2919,9.3006,9.2484,9.2484,45100.0
2010-09-08 13:50:00,10.63,10.66,10.61,10.66,65300.0,9.2484,9.2745,9.231,9.2745,65300.0
2010-09-08 14:00:00,10.66,10.66,10.58,10.59,130700.0,9.2745,9.2745,9.2049,9.2136,130700.0
2010-09-08 14:10:00,10.59,10.63,10.59,10.62,170100.0,9.2136,9.2484,9.2136,9.2397,170100.0
2010-09-08 14:20:00,10.62,10.66,10.62,10.65,37600.0,9.2397,9.2745,9.2397,9.2658,37600.0
2010-09-08 14:30:00,10.65,10.66,10.61,10.62,64400.0,9.2658,9.2745,9.231,9.2397,64400.0
2010-09-08 14:40:00,10.62,10.65,10.61,10.62,250400.0,9.2397,9.2658,9.231,9.2397,250400.0
2010-09-08 14:50:00,10.63,10.67,10.63,10.66,120400.0,9.2484,9.2832,9.2484,9.2745,120400.0
2010-09-08 15:00:00,10.65,10.68,10.65,10.65,29600.0,9.2658,9.2919,9.2658,9.2658,29600.0
2010-09-08 15:10:00,10.65,10.66,10.6,10.64,181700.0,9.2658,9.2745,9.2223,9.2571,181700.0
2010-09-08 15:20:00,10.64,10.66,10.63,10.65,205800.0,9.2571,9.2745,9.2484,9.2658,205800.0
2010-09-08 15:30:00,10.66,10.68,10.62,10.67,221900.0,9.2745,9.2919,9.2397,9.2832,221900.0
2010-09-08 15:40:00,10.68,10.68,10.62,10.65,384400.0,9.2919,9.2919,9.2397,9.2658,384400.0
2010-09-08 15:50:00,10.65,10.73,10.64,10.73,850400.0,9.2658,9.3354,9.2571,9.3354,850400.0
2010-09-09 09:30:00,10.86,10.86,10.67,10.71,714800.0,9.4485,9.4485,9.2832,9.318,714800.0
2010-09-09 09:40:00,10.71,10.73,10.6,10.6,414400.0,9.318,9.3354,9.2223,9.2223,414400.0
2010-09-09 09:50:00,10.6,10.68,10.59,10.66,580900.0,9.2223,9.2919,9.2136,9.2745,580900.0
2010-09-09 10:00:00,10.65,10.71,10.65,10.67,274300.0,9.2658,9.318,9.2658,9.2832,274300.0
2010-09-09 10:10:00,10.67,10.69,10.65,10.66,207600.0,9.2832,9.3006,9.2658,9.2745,207600.0
2010-09-09 10:20:00,10.65,10.7,10.64,10.7,114700.0,9.2658,9.3093,9.2571,9.3093,114700.0
2010-09-09 10:30:00,10.7,10.7,10.65,10.65,132800.0,9.3093,9.3093,9.2658,9.2658,132800.0
2010-09-09 10:40:00,10.66,10.66,10.62,10.64,92500.0,9.2745,9.2745,9.2397,9.2571,92500.0
2010-09-09 10:50:00,10.65,10.69,10.64,10.67,39800.0,9.2658,9.3006,9.2571,9.2832,39800.0
2010-09-09 11:00:00,10.67,10.68,10.65,10.66,39400.0,9.2832,9.2919,9.2658,9.2745,39400.0
2010-09-09 11:10:00,10.65,10.67,10.64,10.64,40300.0,9.2658,9.2832,9.2571,9.2571,40300.0
2010-09-09 11:20:00,10.64,10.65,10.61,10.63,135300.0,9.2571,9.2658,9.231,9.2484,135300.0
2010-09-09 11:30:00,10.6,10.66,10.6,10.65,84100.0,9.2223,9.2745,9.2223,9.2658,84100.0
2010-09-09 11:40:00,10.65,10.66,10.64,10.65,66900.0,9.2658,9.2745,9.2571,9.2658,66900.0
2010-09-09 11:50:00,10.65,10.67,10.65,10.67,62300.0,9.2658,9.2832,9.2658,9.2832,62300.0
2010-09-09 12:00:00,10.66,10.69,10.66,10.68,31100.0,9.2745,9.3006,9.2745,9.2919,31100.0
2010-09-09 12:10:00,10.68,10.72,10.68,10.68,80700.0,9.2919,9.3267,9.2919,9.2919,80700.0
2010-09-09 12:20:00,10.68,10.68,10.65,10.65,22400.0,9.2919,9.2919,9.2658,9.2658,22400.0
2010-09-09 12:30:00,10.65,10.66,10.62,10.62,54700.0,9.2658,9.2745,9.2397,9.2397,54700.0
2010-09-09 12:40:00,10.62,10.62,10.56,10.56,175900.0,9.2397,9.2397,9.1875,9.1875,175900.0
2010-09-09 12:50:00,10.56,10.57,10.47,10.47,155300.0,9.1875,9.1962,9.1092,9.1092,155300.0
2010-09-09 13:00:00,10.48,10.51,10.45,10.5,367800.0,9.1179,9.144,9.0918,9.1353,367800.0
2010-09-09 13:10:00,10.5,10.55,10.5,10.55,85300.0,9.1353,9.1788,9.1353,9.1788,85300.0
2010-09-09 13:20:00,10.54,10.55,10.49,10.5,117200.0,9.1701,9.1788,9.1266,9.1353,117200.0
2010-09-09 13:30:00,10.51,10.55,10.5,10.55,118500.0,9.144,9.1788,9.1353,9.1788,118500.0
2010-09-09 13:40:00,10.54,10.59,10.54,10.57,40300.0,9.1701,9.2136,9.1701,9.1962,40300.0
2010-09-09 13:50:00,10.57,10.58,10.5,10.52,66900.0,9.1962,9.2049,9.1353,9.1527,66900.0
2010-09-09 14:00:00,10.52,10.52,10.5,10.5,59000.0,9.1527,9.1527,9.1353,9.1353,59000.0
2010-09-09 14:10:00,10.51,10.53,10.49,10.53,261200.0,9.144,9.1614,9.1266,9.1614,261200.0
2010-09-09 14:20:00,10.53,10.58,10.53,10.56,53800.0,9.1614,9.2049,9.1614,9.1875,53800.0
2010-09-09 14:30:00,10.56,10.59,10.56,10.57,39500.0,9.1875,9.2136,9.1875,9.1962,39500.0
2010-09-09 14:40:00,10.57,10.57,10.54,10.54,65300.0,9.1962,9.1962,9.1701,9.1701,65300.0
2010-09-09 14:50:00,10.55,10.56,10.53,10.53,59600.0,9.1788,9.1875,9.1614,9.1614,59600.0
2010-09-09 15:00:00,10.53,10.56,10.52,10.52,105400.0,9.1614,9.1875,9.1527,9.1527,105400.0
2010-09-09 15:10:00,10.52,10.53,10.5,10.51,106700.0,9.1527,9.1614,9.1353,9.144,106700.0
2010-09-09 15:20:00,10.51,10.57,10.51,10.56,136500.0,9.144,9.1962,9.144,9.1875,136500.0
2010-09-09 15:30:00,10.56,10.66,10.56,10.66,183900.0,9.1875,9.2745,9.1875,9.2745,183900.0
2010-09-09 15:40:00,10.66,10.68,10.63,10.64,195400.0,9.2745,9.2919,9.2484,9.2571,195400.0
2010-09-09 15:50:00,10.64,10.65,10.62,10.63,250100.0,9.2571,9.2658,9.2397,9.2484,250100.0
2010-09-10 09:30:00,10.67,10.74,10.61,10.63,120700.0,9.2832,9.3441,9.231,9.2484,120700.0
2010-09-10 09:40:00,10.61,10.65,10.58,10.65,76400.0,9.231,9.2658,9.2049,9.2658,76400.0
2010-09-10 09:50:00,10.65,10.67,10.63,10.64,124800.0,9.2658,9.2832,9.2484,9.2571,124800.0
2010-09-10 10:00:00,10.65,10.72,10.64,10.71,160200.0,9.2658,9.3267,9.2571,9.318,160200.0
2010-09-10 10:10:00,10.71,10.75,10.7,10.73,157200.0,9.318,9.3528,9.3093,9.3354,157200.0
2010-09-10 10:20:00,10.73,10.79,10.73,10.78,137100.0,9.3354,9.3876,9.3354,9.3789,137100.0
2010-09-10 10:30:00,10.79,10.8,10.76,10.8,204900.0,9.3876,9.3963,9.3615,9.3963,204900.0
2010-09-10 10:40:00,10.8,10.8,10.77,10.79,103000.0,9.3963,9.3963,9.3702,9.3876,103000.0
2010-09-10 10:50:00,10.79,10.82,10.75,10.8,107500.0,9.3876,9.4137,9.3528,9.3963,107500.0
2010-09-10 11:00:00,10.8,10.81,10.75,10.78,135100.0,9.3963,9.405,9.3528,9.3789,135100.0
2010-09-10 11:10:00,10.78,10.8,10.75,10.77,105500.0,9.3789,9.3963,9.3528,9.3702,105500.0
2010-09-10 11:20:00,10.77,10.77,10.74,10.76,70100.0,9.3702,9.3702,9.3441,9.3615,70100.0
2010-09-10 11:30:00,10.76,10.77,10.65,10.67,223200.0,9.3615,9.3702,9.2658,9.2832,223200.0
2010-09-10 11:40:00,10.67,10.67,10.64,10.65,83400.0,9.2832,9.2832,9.2571,9.2658,83400.0
2010-09-10 11:50:00,10.65,10.65,10.58,10.58,76800.0,9.2658,9.2658,9.2049,9.2049,76800.0
2010-09-10 12:00:00,10.59,10.59,10.5,10.5,202900.0,9.2136,9.2136,9.1353,9.1353,202900.0
2010-09-10 12:10:00,10.5,10.56,10.5,10.56,175800.0,9.1353,9.1875,9.1353,9.1875,175800.0
2010-09-10 12:20:00,10.57,10.59,10.55,10.55,36700.0,9.1962,9.2136,9.1788,9.1788,36700.0
2010-09-10 12:30:00,10.56,10.58,10.54,10.57,41800.0,9.1875,9.2049,9.1701,9.1962,41800.0
2010-09-10 12:40:00,10.57,10.64,10.56,10.63,79500.0,9.1962,9.2571,9.1875,9.2484,79500.0
2010-09-10 12:50:00,10.63,10.64,10.6,10.61,65400.0,9.2484,9.2571,9.2223,9.231,65400.0
2010-09-10 13:00:00,10.6,10.63,10.6,10.61,129600.0,9.2223,9.2484,9.2223,9.231,129600.0
2010-09-10 13:10:00,10.6,10.62,10.6,10.62,44500.0,9.2223,9.2397,9.2223,9.2397,44500.0
2010-09-10 13:20:00,10.62,10.62,10.6,10.6,17100.0,9.2397,9.2397,9.2223,9.2223,17100.0
2010-09-10 13:30:00,10.6,10.63,10.6,10.6,64100.0,9.2223,9.2484,9.2223,9.2223,64100.0
2010-09-10 13:40:00,10.6,10.61,10.6,10.6,21800.0,9.2223,9.231,9.2223,9.2223,21800.0
2010-09-10 13:50:00,10.6,10.61,10.58,10.6,327600.0,9.2223,9.231,9.2049,9.2223,327600.0
2010-09-10 14:00:00,10.59,10.59,10.5,10.52,250000.0,9.2136,9.2136,9.1353,9.1527,250000.0
2010-09-10 14:10:00,10.53,10.55,10.52,10.53,100000.0,9.1614,9.1788,9.1527,9.1614,100000.0
2010-09-10 14:20:00,10.52,10.53,10.51,10.52,84100.0,9.1527,9.1614,9.144,9.1527,84100.0
2010-09-10 14:30:00,10.52,10.53,10.49,10.5,509800.0,9.1527,9.1614,9.1266,9.1353,509800.0
2010-09-10 14:40:00,10.5,10.51,10.46,10.49,251900.0,9.1353,9.144,9.1005,9.1266,251900.0
2010-09-10 14:50:00,10.48,10.49,10.47,10.47,81200.0,9.1179,9.1266,9.1092,9.1092,81200.0
2010-09-10 15:00:00,10.47,10.49,10.47,10.48,76700.0,9.1092,9.1266,9.1092,9.1179,76700.0
2010-09-10 15:10:00,10.48,10.49,10.46,10.48,128500.0,9.1179,9.1266,9.1005,9.1179,128500.0
2010-09-10 15:20:00,10.49,10.55,10.48,10.55,92300.0,9.1266,9.1788,9.1179,9.1788,92300.0
2010-09-10 15:30:00,10.55,10.55,10.5,10.51,140000.0,9.1788,9.1788,9.1353,9.144,140000.0
2010-09-10 15:40:00,10.51,10.54,10.48,10.53,288100.0,9.144,9.1701,9.1179,9.1614,288100.0
2010-09-10 15:50:00,10.54,10.58,10.53,10.55,432900.0,9.1701,9.2049,9.1614,9.1788,432900.0
2010-09-13 09:30:00,10.64,10.74,10.64,10.65,361300.0,9.2571,9.3441,9.2571,9.2658,361300.0
2010-09-13 09:40:00,10.66,10.68,10.58,10.63,401000.0,9.2745,9.2919,9.2049,9.2484,401000.0
2010-09-13 09:50:00,10.62,10.65,10.59,10.59,112900.0,9.2397,9.2658,9.2136,9.2136,112900.0
2010-09-13 10:00:00,10.6,10.7,10.59,10.69,261400.0,9.2223,9.3093,9.2136,9.3006,261400.0
2010-09-13 10:10:00,10.68,10.7,10.67,10.68,78300.0,9.2919,9.3093,9.2832,9.2919,78300.0
2010-09-13 10:20:00,10.68,10.72,10.67,10.7,73700.0,9.2919,9.3267,9.2832,9.3093,73700.0
2010-09-13 10:30:00,10.7,10.75,10.7,10.75,120700.0,9.3093,9.3528,9.3093,9.3528,120700.0
2010-09-13 10:40:00,10.75,10.79,10.74,10.79,256400.0,9.3528,9.3876,9.3441,9.3876,256400.0
2010-09-13 10:50:00,10.79,10.8,10.74,10.8,280300.0,9.3876,9.3963,9.3441,9.3963,280300.0
2010-09-13 11:00:00,10.8,10.85,10.78,10.82,214500.0,9.3963,9.4398,9.3789,9.4137,214500.0
2010-09-13 11:10:00,10.81,10.81,10.75,10.79,118600.0,9.405,9.405,9.3528,9.3876,118600.0
2010-09-13 11:20:00,10.78,10.78,10.73,10.75,65300.0,9.3789,9.3789,9.3354,9.3528,65300.0
2010-09-13 11:30:00,10.74,10.76,10.71,10.72,38300.0,9.3441,9.3615,9.318,9.3267,38300.0
2010-09-13 11:40:00,10.72,10.72,10.68,10.7,80500.0,9.3267,9.3267,9.2919,9.3093,80500.0
2010-09-13 11:50:00,10.7,10.74,10.69,10.73,57800.0,9.3093,9.3441,9.3006,9.3354,57800.0
2010-09-13 12:00:00,10.73,10.75,10.71,10.72,47600.0,9.3354,9.3528,9.318,9.3267,47600.0
2010-09-13 12:10:00,10.72,10.73,10.65,10.66,73700.0,9.3267,9.3354,9.2658,9.2745,73700.0
2010-09-13 12:20:00,10.66,10.67,10.6,10.61,92800.0,9.2745,9.2832,9.2223,9.231,92800.0
2010-09-13 12:30:00,10.61,10.64,10.61,10.63,66600.0,9.231,9.2571,9.231,9.2484,66600.0
2010-09-13 12:40:00,10.64,10.65,10.63,10.65,55300.0,9.2571,9.2658,9.2484,9.2658,55300.0
2010-09-13 12:50:00,10.64,10.64,10.6,10.62,62300.0,9.2571,9.2571,9.2223,9.2397,62300.0
2010-09-13 13:00:00,10.62,10.65,10.6,10.64,72100.0,9.2397,9.2658,9.2223,9.2571,72100.0
2010-09-13 13:10:00,10.63,10.64,10.61,10.61,37300.0,9.2484,9.2571,9.231,9.231,37300.0
2010-09-13 13:20:00,10.62,10.68,10.62,10.67,103200.0,9.2397,9.2919,9.2397,9.2832,103200.0
2010-09-13 13:30:00,10.67,10.71,10.67,10.7,152100.0,9.2832,9.318,9.2832,9.3093,152100.0
2010-09-13 13:40:00,10.69,10.69,10.66,10.66,28400.0,9.3006,9.3006,9.2745,9.2745,28400.0
2010-09-13 13:50:00,10.67,10.67,10.66,10.66,36600.0,9.2832,9.2832,9.2745,9.2745,36600.0
2010-09-13 14:00:00,10.66,10.66,10.64,10.64,40300.0,9.2745,9.2745,9.2571,9.2571,40300.0
2010-09-13 14:10:00,10.64,10.7,10.64,10.7,143800.0,9.2571,9.3093,9.2571,9.3093,143800.0
2010-09-13 14:20:00,10.71,10.72,10.67,10.7,310400.0,9.318,9.3267,9.2832,9.3093,310400.0
2010-09-13 14:30:00,10.7,10.7,10.67,10.68,39200.0,9.3093,9.3093,9.2832,9.2919,39200.0
2010-09-13 14:40:00,10.67,10.74,10.67,10.71,118700.0,9.2832,9.3441,9.2832,9.318,118700.0
2010-09-13 14:50:00,10.71,10.73,10.7,10.71,228400.0,9.318,9.3354,9.3093,9.318,228400.0
2010-09-13 15:00:00,10.7,10.71,10.65,10.65,89900.0,9.3093,9.318,9.2658,9.2658,89900.0
2010-09-13 15:10:00,10.65,10.66,10.64,10.64,30600.0,9.2658,9.2745,9.2571,9.2571,30600.0
2010-09-13 15:20:00,10.65,10.65,10.64,10.65,74900.0,9.2658,9.2658,9.2571,9.2658,74900.0
2010-09-13 15:30:00,10.64,10.72,10.64,10.72,137900.0,9.2571,9.3267,9.2571,9.3267,137900.0
2010-09-13 15:40:00,10.72,10.72,10.66,10.68,123800.0,9.3267,9.3267,9.2745,9.2919,123800.0
2010-09-13 15:50:00,10.69,10.69,10.64,10.65,508700.0,9.3006,9.3006,9.2571,9.2658,508700.0
2010-09-14 09:30:00,10.61,10.69,10.54,10.62,274200.0,9.231,9.3006,9.1701,9.2397,274200.0
2010-09-14 09:40:00,10.62,10.72,10.59,10.63,616900.0,9.2397,9.3267,9.2136,9.2484,616900.0
2010-09-14 09:50:00,10.64,10.91,10.6,10.91,545400.0,9.2571,9.492,9.2223,9.492,545400.0
2010-09-14 10:00:00,10.91,11.17,10.85,11.16,880300.0,9.492,9.7182,9.4398,9.7095,880300.0
2010-09-14 10:10:00,11.16,11.2,11.06,11.09,756700.0,9.7095,9.7443,9.6225,9.6486,756700.0
2010-09-14 10:20:00,11.1,11.2,11.07,11.11,429200.0,9.6573,9.7443,9.6312,9.666,429200.0
2010-09-14 10:30:00,11.12,11.27,11.11,11.27,631300.0,9.6747,9.8052,9.666,9.8052,631300.0
2010-09-14 10:40:00,11.26,11.3,11.24,11.3,352400.0,9.7965,9.8313,9.7791,9.8313,352400.0
2010-09-14 10:50:00,11.3,11.33,11.24,11.25,549300.0,9.8313,9.8574,9.7791,9.7878,549300.0
2010-09-14 11:00:00,11.26,11.34,11.24,11.33,242900.0,9.7965,9.8661,9.7791,9.8574,242900.0
2010-09-14 11:10:00,11.34,11.43,11.33,11.4,383700.0,9.8661,9.9444,9.8574,9.9183,383700.0
2010-09-14 11:20:00,11.4,11.42,11.32,11.42,250500.0,9.9183,9.9357,9.8487,9.9357,250500.0
2010-09-14 11:30:00,11.42,11.45,11.37,11.39,766000.0,9.9357,9.9618,9.8922,9.9096,766000.0
2010-09-14 11:40:00,11.39,11.4,11.36,11.39,279200.0,9.9096,9.9183,9.8835,9.9096,279200.0
2010-09-14 11:50:00,11.4,11.45,11.36,11.45,232300.0,9.9183,9.9618,9.8835,9.9618,232300.0
2010-09-14 12:00:00,11.45,11.45,11.38,11.4,240300.0,9.9618,9.9618,9.9009,9.9183,240300.0
2010-09-14 12:10:00,11.4,11.41,11.39,11.41,140100.0,9.9183,9.927,9.9096,9.927,140100.0
2010-09-14 12:20:00,11.41,11.43,11.4,11.41,165700.0,9.927,9.9444,9.9183,9.927,165700.0
2010-09-14 12:30:00,11.42,11.42,11.25,11.25,360700.0,9.9357,9.9357,9.7878,9.7878,360700.0
2010-09-14 12:40:00,11.26,11.34,11.25,11.3,211300.0,9.7965,9.8661,9.7878,9.8313,211300.0
2010-09-14 12:50:00,11.3,11.31,11.28,11.29,176300.0,9.8313,9.84,9.8139,9.8226,176300.0
2010-09-14 13:00:00,11.29,11.3,11.27,11.29,107600.0,9.8226,9.8313,9.8052,9.8226,107600.0
2010-09-14 13:10:00,11.29,11.3,11.25,11.27,117400.0,9.8226,9.8313,9.7878,9.8052,117400.0
2010-09-14 13:20:00,11.26,11.27,11.25,11.27,169100.0,9.7965,9.8052,9.7878,9.8052,169100.0
2010-09-14 13:30:00,11.26,11.35,11.26,11.33,163300.0,9.7965,9.8748,9.7965,9.8574,163300.0
2010-09-14 13:40:00,11.32,11.34,11.26,11.29,128900.0,9.8487,9.8661,9.7965,9.8226,128900.0
2010-09-14 13:50:00,11.29,11.31,11.26,11.27,101600.0,9.8226,9.84,9.7965,9.8052,101600.0
2010-09-14 14:00:00,11.27,11.29,11.26,11.29,111300.0,9.8052,9.8226,9.7965,9.8226,111300.0
2010-09-14 14:10:00,11.28,11.29,11.22,11.24,191500.0,9.8139,9.8226,9.7617,9.7791,191500.0
2010-09-14 14:20:00,11.23,11.26,11.23,11.23,191100.0,9.7704,9.7965,9.7704,9.7704,191100.0
2010-09-14 14:30:00,11.23,11.3,11.22,11.3,226600.0,9.7704,9.8313,9.7617,9.8313,226600.0
2010-09-14 14:40:00,11.29,11.33,11.29,11.33,84300.0,9.8226,9.8574,9.8226,9.8574,84300.0
2010-09-14 14:50:00,11.33,11.34,11.25,11.25,240400.0,9.8574,9.8661,9.7878,9.7878,240400.0
2010-09-14 15:00:00,11.25,11.28,11.23,11.24,237900.0,9.7878,9.8139,9.7704,9.7791,237900.0
2010-09-14 15:10:00,11.24,11.26,11.22,11.26,147600.0,9.7791,9.7965,9.7617,9.7965,147600.0
2010-09-14 15:20:00,11.25,11.26,11.23,11.23,422000.0,9.7878,9.7965,9.7704,9.7704,422000.0
2010-09-14 15:30:00,11.23,11.24,11.2,11.2,314100.0,9.7704,9.7791,9.7443,9.7443,314100.0
2010-09-14 15:40:00,11.2,11.27,11.2,11.25,572700.0,9.7443,9.8052,9.7443,9.7878,572700.0
2010-09-14 15:50:00,11.25,11.25,11.18,11.2,982000.0,9.7878,9.7878,9.7269,9.7443,982000.0
2010-09-15 09:30:00,11.22,11.42,11.22,11.39,329700.0,9.7617,9.9357,9.7617,9.9096,329700.0
2010-09-15 09:40:00,11.38,11.42,11.34,11.41,650100.0,9.9009,9.9357,9.8661,9.927,650100.0
2010-09-15 09:50:00,11.41,11.42,11.3,11.35,267900.0,9.927,9.9357,9.8313,9.8748,267900.0
2010-09-15 10:00:00,11.35,11.38,11.32,11.36,160000.0,9.8748,9.9009,9.8487,9.8835,160000.0
2010-09-15 10:10:00,11.36,11.47,11.36,11.47,288600.0,9.8835,9.9792,9.8835,9.9792,288600.0
2010-09-15 10:20:00,11.47,11.47,11.4,11.4,119500.0,9.9792,9.9792,9.9183,9.9183,119500.0
2010-09-15 10:30:00,11.4,11.42,11.39,11.4,121000.0,9.9183,9.9357,9.9096,9.9183,121000.0
2010-09-15 10:40:00,11.39,11.39,11.31,11.33,164900.0,9.9096,9.9096,9.84,9.8574,164900.0
2010-09-15 10:50:00,11.32,11.41,11.32,11.4,97600.0,9.8487,9.927,9.8487,9.9183,97600.0
2010-09-15 11:00:00,11.4,11.41,11.33,11.33,147900.0,9.9183,9.927,9.8574,9.8574,147900.0
2010-09-15 11:10:00,11.33,11.38,11.3,11.36,183700.0,9.8574,9.9009,9.8313,9.8835,183700.0
2010-09-15 11:20:00,11.37,11.37,11.34,11.35,170800.0,9.8922,9.8922,9.8661,9.8748,170800.0
2010-09-15 11:30:00,11.35,11.37,11.35,11.36,127100.0,9.8748,9.8922,9.8748,9.8835,127100.0
2010-09-15 11:40:00,11.36,11.4,11.35,11.36,283500.0,9.8835,9.9183,9.8748,9.8835,283500.0
2010-09-15 11:50:00,11.36,11.44,11.35,11.44,136300.0,9.8835,9.9531,9.8748,9.9531,136300.0
2010-09-15 12:00:00,11.43,11.44,11.39,11.41,161700.0,9.9444,9.9531,9.9096,9.927,161700.0
2010-09-15 12:10:00,11.41,11.43,11.4,11.43,161700.0,9.927,9.9444,9.9183,9.9444,161700.0
2010-09-15 12:20:00,11.43,11.44,11.4,11.43,179300.0,9.9444,9.9531,9.9183,9.9444,179300.0
2010-09-15 12:30:00,11.42,11.45,11.38,11.38,349300.0,9.9357,9.9618,9.9009,9.9009,349300.0
2010-09-15 12:40:00,11.39,11.42,11.38,11.41,28400.0,9.9096,9.9357,9.9009,9.927,28400.0
2010-09-15 12:50:00,11.42,11.42,11.41,11.41,16300.0,9.9357,9.9357,9.927,9.927,16300.0
2010-09-15 13:00:00,11.42,11.43,11.39,11.43,150100.0,9.9357,9.9444,9.9096,9.9444,150100.0
2010-09-15 13:10:00,11.43,11.43,11.41,11.42,35200.0,9.9444,9.9444,9.927,9.9357,35200.0
2010-09-15 13:20:00,11.42,11.46,11.41,11.42,175100.0,9.9357,9.9705,9.927,9.9357,175100.0
2010-09-15 13:30:00,11.41,11.42,11.41,11.42,21500.0,9.927,9.9357,9.927,9.9357,21500.0
2010-09-15 13:40:00,11.41,11.42,11.41,11.42,36700.0,9.927,9.9357,9.927,9.9357,36700.0
2010-09-15 13:50:00,11.41,11.43,11.41,11.43,48900.0,9.927,9.9444,9.927,9.9444,48900.0
2010-09-15 14:00:00,11.42,11.47,11.41,11.46,276100.0,9.9357,9.9792,9.927,9.9705,276100.0
2010-09-15 14:10:00,11.47,11.48,11.44,11.47,247900.0,9.9792,9.9879,9.9531,9.9792,247900.0
2010-09-15 14:20:00,11.47,11.47,11.43,11.44,145400.0,9.9792,9.9792,9.9444,9.9531,145400.0
2010-09-15 14:30:00,11.44,11.45,11.4,11.44,129100.0,9.9531,9.9618,9.9183,9.9531,129100.0
2010-09-15 14:40:00,11.43,11.44,11.42,11.42,51200.0,9.9444,9.9531,9.9357,9.9357,51200.0
2010-09-15 14:50:00,11.43,11.47,11.42,11.46,112600.0,9.9444,9.9792,9.9357,9.9705,112600.0
2010-09-15 15:00:00,11.46,11.47,11.42,11.47,86800.0,9.9705,9.9792,9.9357,9.9792,86800.0
2010-09-15 15:10:00,11.47,11.47,11.45,11.45,55500.0,9.9792,9.9792,9.9618,9.9618,55500.0
2010-09-15 15:20:00,11.45,11.52,11.45,11.51,292800.0,9.9618,10.0227,9.9618,10.014,292800.0
2010-09-15 15:30:00,11.52,11.52,11.43,11.44,197100.0,10.0227,10.0227,9.9444,9.9531,197100.0
2010-09-15 15:40:00,11.45,11.48,11.44,11.47,764500.0,9.9618,9.9879,9.9531,9.9792,764500.0
2010-09-15 15:50:00,11.47,11.53,11.46,11.53,945300.0,9.9792,10.0314,9.9705,10.0314,945300.0
2010-09-16 09:30:00,11.43,11.51,11.31,11.47,300900.0,9.9444,10.014,9.84,9.9792,300900.0
2010-09-16 09:40:00,11.48,11.51,11.35,11.36,265400.0,9.9879,10.014,9.8748,9.8835,265400.0
2010-09-16 09:50:00,11.37,11.37,11.25,11.28,316200.0,9.8922,9.8922,9.7878,9.8139,316200.0
2010-09-16 10:00:00,11.28,11.42,11.26,11.41,290000.0,9.8139,9.9357,9.7965,9.927,290000.0
2010-09-16 10:10:00,11.41,11.42,11.35,11.38,155600.0,9.927,9.9357,9.8748,9.9009,155600.0
2010-09-16 10:20:00,11.38,11.43,11.38,11.43,69400.0,9.9009,9.9444,9.9009,9.9444,69400.0
2010-09-16 10:30:00,11.43,11.45,11.4,11.45,147800.0,9.9444,9.9618,9.9183,9.9618,147800.0
2010-09-16 10:40:00,11.44,11.49,11.41,11.44,305400.0,9.9531,9.9966,9.927,9.9531,305400.0
2010-09-16 10:50:00,11.44,11.54,11.43,11.53,211100.0,9.9531,10.0401,9.9444,10.0314,211100.0
2010-09-16 11:00:00,11.53,11.58,11.53,11.57,404400.0,10.0314,10.0749,10.0314,10.0662,404400.0
2010-09-16 11:10:00,11.58,11.61,11.54,11.56,224800.0,10.0749,10.101,10.0401,10.0575,224800.0
2010-09-16 11:20:00,11.55,11.57,11.48,11.48,257200.0,10.0488,10.0662,9.9879,9.9879,257200.0
2010-09-16 11:30:00,11.48,11.48,11.43,11.46,83100.0,9.9879,9.9879,9.9444,9.9705,83100.0
2010-09-16 11:40:00,11.46,11.5,11.43,11.49,515200.0,9.9705,10.0053,9.9444,9.9966,515200.0
2010-09-16 11:50:00,11.48,11.53,11.46,11.49,428900.0,9.9879,10.0314,9.9705,9.9966,428900.0
2010-09-16 12:00:00,11.48,11.51,11.45,11.49,85200.0,9.9879,10.014,9.9618,9.9966,85200.0
2010-09-16 12:10:00,11.49,11.56,11.47,11.54,126700.0,9.9966,10.0575,9.9792,10.0401,126700.0
2010-09-16 12:20:00,11.53,11.53,11.47,11.5,48500.0,10.0314,10.0314,9.9792,10.0053,48500.0
2010-09-16 12:30:00,11.5,11.56,11.49,11.55,92300.0,10.0053,10.0575,9.9966,10.0488,92300.0
2010-09-16 12:40:00,11.56,11.61,11.55,11.59,118200.0,10.0575,10.101,10.0488,10.0836,118200.0
2010-09-16 12:50:00,11.6,11.6,11.56,11.59,137900.0,10.0923,10.0923,10.0575,10.0836,137900.0
2010-09-16 13:00:00,11.59,11.59,11.56,11.58,148400.0,10.0836,10.0836,10.0575,10.0749,148400.0
2010-09-16 13:10:00,11.58,11.6,11.57,11.6,94900.0,10.0749,10.0923,10.0662,10.0923,94900.0
2010-09-16 13:20:00,11.59,11.66,11.59,11.63,163600.0,10.0836,10.1445,10.0836,10.1184,163600.0
2010-09-16 13:30:00,11.63,11.63,11.56,11.56,71800.0,10.1184,10.1184,10.0575,10.0575,71800.0
2010-09-16 13:40:00,11.56,11.56,11.52,11.52,53500.0,10.0575,10.0575,10.0227,10.0227,53500.0
2010-09-16 13:50:00,11.52,11.56,11.5,11.56,92300.0,10.0227,10.0575,10.0053,10.0575,92300.0
2010-09-16 14:00:00,11.55,11.56,11.52,11.56,312500.0,10.0488,10.0575,10.0227,10.0575,312500.0
2010-09-16 14:10:00,11.55,11.56,11.53,11.55,97200.0,10.0488,10.0575,10.0314,10.0488,97200.0
2010-09-16 14:20:00,11.55,11.59,11.54,11.59,97000.0,10.0488,10.0836,10.0401,10.0836,97000.0
2010-09-16 14:30:00,11.58,11.61,11.57,11.6,469800.0,10.0749,10.101,10.0662,10.0923,469800.0
2010-09-16 14:40:00,11.61,11.67,11.6,11.61,138400.0,10.101,10.1532,10.0923,10.101,138400.0
2010-09-16 14:50:00,11.61,11.65,11.61,11.63,131300.0,10.101,10.1358,10.101,10.1184,131300.0
2010-09-16 15:00:00,11.63,11.64,11.62,11.63,144900.0,10.1184,10.1271,10.1097,10.1184,144900.0
2010-09-16 15:10:00,11.62,11.68,11.62,11.66,167200.0,10.1097,10.1619,10.1097,10.1445,167200.0
2010-09-16 15:20:00,11.66,11.67,11.62,11.65,369600.0,10.1445,10.1532,10.1097,10.1358,369600.0
2010-09-16 15:30:00,11.64,11.67,11.62,11.66,363800.0,10.1271,10.1532,10.1097,10.1445,363800.0
2010-09-16 15:40:00,11.66,11.67,11.58,11.58,330400.0,10.1445,10.1532,10.0749,10.0749,330400.0
2010-09-16 15:50:00,11.59,11.61,11.55,11.57,757600.0,10.0836,10.101,10.0488,10.0662,757600.0
2010-09-17 09:30:00,11.65,11.67,11.51,11.54,395600.0,10.1358,10.1532,10.014,10.0401,395600.0
2010-09-17 09:40:00,11.53,11.53,11.44,11.47,295200.0,10.0314,10.0314,9.9531,9.9792,295200.0
2010-09-17 09:50:00,11.47,11.5,11.38,11.45,184400.0,9.9792,10.0053,9.9009,9.9618,184400.0
2010-09-17 10:00:00,11.46,11.47,11.36,11.38,517600.0,9.9705,9.9792,9.8835,9.9009,517600.0
2010-09-17 10:10:00,11.37,11.39,11.33,11.36,222300.0,9.8922,9.9096,9.8574,9.8835,222300.0
2010-09-17 10:20:00,11.35,11.37,11.32,11.34,140300.0,9.8748,9.8922,9.8487,9.8661,140300.0
2010-09-17 10:30:00,11.34,11.4,11.33,11.39,194300.0,9.8661,9.9183,9.8574,9.9096,194300.0
2010-09-17 10:40:00,11.39,11.39,11.34,11.35,247500.0,9.9096,9.9096,9.8661,9.8748,247500.0
2010-09-17 10:50:00,11.35,11.4,11.35,11.4,180000.0,9.8748,9.9183,9.8748,9.9183,180000.0
2010-09-17 11:00:00,11.39,11.49,11.39,11.49,195100.0,9.9096,9.9966,9.9096,9.9966,195100.0
2010-09-17 11:10:00,11.49,11.51,11.48,11.48,100700.0,9.9966,10.014,9.9879,9.9879,100700.0
2010-09-17 11:20:00,11.48,11.48,11.41,11.41,58700.0,9.9879,9.9879,9.927,9.927,58700.0
2010-09-17 11:30:00,11.41,11.42,11.36,11.36,164600.0,9.927,9.9357,9.8835,9.8835,164600.0
2010-09-17 11:40:00,11.36,11.37,11.28,11.29,142400.0,9.8835,9.8922,9.8139,9.8226,142400.0
2010-09-17 11:50:00,11.29,11.39,11.29,11.34,288800.0,9.8226,9.9096,9.8226,9.8661,288800.0
2010-09-17 12:00:00,11.34,11.35,11.34,11.34,53000.0,9.8661,9.8748,9.8661,9.8661,53000.0
2010-09-17 12:10:00,11.34,11.36,11.32,11.35,122600.0,9.8661,9.8835,9.8487,9.8748,122600.0
2010-09-17 12:20:00,11.35,11.39,11.34,11.38,105600.0,9.8748,9.9096,9.8661,9.9009,105600.0
2010-09-17 12:30:00,11.38,11.38,11.27,11.27,207800.0,9.9009,9.9009,9.8052,9.8052,207800.0
2010-09-17 12:40:00,11.27,11.31,11.26,11.27,154300.0,9.8052,9.84,9.7965,9.8052,154300.0
2010-09-17 12:50:00,11.27,11.3,11.26,11.27,80400.0,9.8052,9.8313,9.7965,9.8052,80400.0
2010-09-17 13:00:00,11.27,11.29,11.22,11.23,193200.0,9.8052,9.8226,9.7617,9.7704,193200.0
2010-09-17 13:10:00,11.23,11.27,11.21,11.26,127600.0,9.7704,9.8052,9.753,9.7965,127600.0
2010-09-17 13:20:00,11.27,11.3,11.27,11.3,283500.0,9.8052,9.8313,9.8052,9.8313,283500.0
2010-09-17 13:30:00,11.3,11.3,11.23,11.26,229500.0,9.8313,9.8313,9.7704,9.7965,229500.0
2010-09-17 13:40:00,11.25,11.3,11.25,11.26,151800.0,9.7878,9.8313,9.7878,9.7965,151800.0
2010-09-17 13:50:00,11.26,11.28,11.24,11.24,108700.0,9.7965,9.8139,9.7791,9.7791,108700.0
2010-09-17 14:00:00,11.25,11.27,11.22,11.25,202700.0,9.7878,9.8052,9.7617,9.7878,202700.0
2010-09-17 14:10:00,11.25,11.26,11.21,11.21,117600.0,9.7878,9.7965,9.753,9.753,117600.0
2010-09-17 14:20:00,11.21,11.26,11.17,11.25,356200.0,9.753,9.7965,9.7182,9.7878,356200.0
2010-09-17 14:30:00,11.26,11.29,11.25,11.25,353000.0,9.7965,9.8226,9.7878,9.7878,353000.0
2010-09-17 14:40:00,11.25,11.26,11.23,11.26,163900.0,9.7878,9.7965,9.7704,9.7965,163900.0
2010-09-17 14:50:00,11.26,11.26,11.18,11.18,60100.0,9.7965,9.7965,9.7269,9.7269,60100.0
2010-09-17 15:00:00,11.18,11.24,11.18,11.2,144700.0,9.7269,9.7791,9.7269,9.7443,144700.0
2010-09-17 15:10:00,11.2,11.21,11.15,11.18,162900.0,9.7443,9.753,9.7008,9.7269,162900.0
2010-09-17 15:20:00,11.19,11.19,11.13,11.15,268500.0,9.7356,9.7356,9.6834,9.7008,268500.0
2010-09-17 15:30:00,11.16,11.22,11.15,11.21,399800.0,9.7095,9.7617,9.7008,9.753,399800.0
2010-09-17 15:40:00,11.22,11.24,11.18,11.19,234900.0,9.7617,9.7791,9.7269,9.7356,234900.0
2010-09-17 15:50:00,11.18,11.21,11.17,11.17,617000.0,9.7269,9.753,9.7182,9.7182,617000.0
2010-09-20 09:30:00,11.31,11.39,11.21,11.39,299800.0,9.84,9.9096,9.753,9.9096,299800.0
2010-09-20 09:40:00,11.38,11.47,11.36,11.45,397100.0,9.9009,9.9792,9.8835,9.9618,397100.0
2010-09-20 09:50:00,11.45,11.56,11.45,11.52,356700.0,9.9618,10.0575,9.9618,10.0227,356700.0
2010-09-20 10:00:00,11.51,11.55,11.5,11.54,316000.0,10.014,10.0488,10.0053,10.0401,316000.0
2010-09-20 10:10:00,11.53,11.56,11.51,11.51,250000.0,10.0314,10.0575,10.014,10.014,250000.0
2010-09-20 10:20:00,11.52,11.54,11.48,11.51,134900.0,10.0227,10.0401,9.9879,10.014,134900.0
2010-09-20 10:30:00,11.51,11.51,11.43,11.45,111300.0,10.014,10.014,9.9444,9.9618,111300.0
2010-09-20 10:40:00,11.45,11.45,11.41,11.42,155300.0,9.9618,9.9618,9.927,9.9357,155300.0
2010-09-20 10:50:00,11.42,11.47,11.42,11.43,111600.0,9.9357,9.9792,9.9357,9.9444,111600.0
2010-09-20 11:00:00,11.42,11.43,11.39,11.4,96900.0,9.9357,9.9444,9.9096,9.9183,96900.0
2010-09-20 11:10:00,11.4,11.4,11.31,11.32,98600.0,9.9183,9.9183,9.84,9.8487,98600.0
2010-09-20 11:20:00,11.33,11.33,11.3,11.31,103000.0,9.8574,9.8574,9.8313,9.84,103000.0
2010-09-20 11:30:00,11.31,11.33,11.31,11.33,121200.0,9.84,9.8574,9.84,9.8574,121200.0
2010-09-20 11:40:00,11.33,11.38,11.33,11.36,116200.0,9.8574,9.9009,9.8574,9.8835,116200.0
2010-09-20 11:50:00,11.35,11.39,11.35,11.37,163100.0,9.8748,9.9096,9.8748,9.8922,163100.0
2010-09-20 12:00:00,11.37,11.42,11.37,11.42,84900.0,9.8922,9.9357,9.8922,9.9357,84900.0
2010-09-20 12:10:00,11.42,11.48,11.41,11.48,133600.0,9.9357,9.9879,9.927,9.9879,133600.0
2010-09-20 12:20:00,11.47,11.48,11.45,11.45,165800.0,9.9792,9.9879,9.9618,9.9618,165800.0
2010-09-20 12:30:00,11.45,11.52,11.45,11.5,273800.0,9.9618,10.0227,9.9618,10.0053,273800.0
2010-09-20 12:40:00,11.5,11.53,11.48,11.53,146600.0,10.0053,10.0314,9.9879,10.0314,146600.0
2010-09-20 12:50:00,11.53,11.55,11.51,11.52,125800.0,10.0314,10.0488,10.014,10.0227,125800.0
2010-09-20 13:00:00,11.52,11.52,11.5,11.5,29100.0,10.0227,10.0227,10.0053,10.0053,29100.0
2010-09-20 13:10:00,11.51,11.51,11.45,11.47,76600.0,10.014,10.014,9.9618,9.9792,76600.0
2010-09-20 13:20:00,11.47,11.5,11.46,11.5,36900.0,9.9792,10.0053,9.9705,10.0053,36900.0
2010-09-20 13:30:00,11.49,11.49,11.45,11.48,71200.0,9.9966,9.9966,9.9618,9.9879,71200.0
2010-09-20 13:40:00,11.48,11.49,11.44,11.46,58500.0,9.9879,9.9966,9.9531,9.9705,58500.0
2010-09-20 13:50:00,11.47,11.5,11.46,11.49,24000.0,9.9792,10.0053,9.9705,9.9966,24000.0
2010-09-20 14:00:00,11.49,11.49,11.48,11.48,32100.0,9.9966,9.9966,9.9879,9.9879,32100.0
2010-09-20 14:10:00,11.49,11.5,11.48,11.5,62500.0,9.9966,10.0053,9.9879,10.0053,62500.0
2010-09-20 14:20:00,11.5,11.59,11.49,11.58,332700.0,10.0053,10.0836,9.9966,10.0749,332700.0
2010-09-20 14:30:00,11.58,11.6,11.57,11.59,116600.0,10.0749,10.0923,10.0662,10.0836,116600.0
2010-09-20 14:40:00,11.59,11.61,11.58,11.58,186600.0,10.0836,10.101,10.0749,10.0749,186600.0
2010-09-20 14:50:00,11.58,11.65,11.58,11.62,143400.0,10.0749,10.1358,10.0749,10.1097,143400.0
2010-09-20 15:00:00,11.61,11.62,11.57,11.58,74100.0,10.101,10.1097,10.0662,10.0749,74100.0
2010-09-20 15:10:00,11.58,11.6,11.55,11.55,94000.0,10.0749,10.0923,10.0488,10.0488,94000.0
2010-09-20 15:20:00,11.55,11.57,11.52,11.52,75700.0,10.0488,10.0662,10.0227,10.0227,75700.0
2010-09-20 15:30:00,11.52,11.55,11.52,11.55,167300.0,10.0227,10.0488,10.0227,10.0488,167300.0
2010-09-20 15:40:00,11.55,11.56,11.55,11.56,238700.0,10.0488,10.0575,10.0488,10.0575,238700.0
2010-09-20 15:50:00,11.56,11.6,11.55,11.57,485700.0,10.0575,10.0923,10.0488,10.0662,485700.0
2010-09-21 09:30:00,11.63,11.7,11.59,11.69,323200.0,10.1184,10.1793,10.0836,10.1706,323200.0
2010-09-21 09:40:00,11.69,11.75,11.64,11.73,208800.0,10.1706,10.2228,10.1271,10.2054,208800.0
2010-09-21 09:50:00,11.73,11.82,11.71,11.79,270900.0,10.2054,10.2837,10.188,10.2576,270900.0
2010-09-21 10:00:00,11.79,11.84,11.78,11.84,220600.0,10.2576,10.3011,10.2489,10.3011,220600.0
2010-09-21 10:10:00,11.84,11.91,11.83,11.89,259000.0,10.3011,10.362,10.2924,10.3446,259000.0
2010-09-21 10:20:00,11.9,11.91,11.87,11.89,236600.0,10.3533,10.362,10.3272,10.3446,236600.0
2010-09-21 10:30:00,11.89,11.99,11.89,11.98,516100.0,10.3446,10.4316,10.3446,10.4229,516100.0
2010-09-21 10:40:00,11.98,12.0,11.91,11.94,257700.0,10.4229,10.4403,10.362,10.3881,257700.0
2010-09-21 10:50:00,11.93,11.96,11.89,11.9,320700.0,10.3794,10.4055,10.3446,10.3533,320700.0
2010-09-21 11:00:00,11.9,11.91,11.89,11.91,282400.0,10.3533,10.362,10.3446,10.362,282400.0
2010-09-21 11:10:00,11.9,11.91,11.89,11.9,312700.0,10.3533,10.362,10.3446,10.3533,312700.0
2010-09-21 11:20:00,11.89,11.9,11.81,11.81,218100.0,10.3446,10.3533,10.275,10.275,218100.0
2010-09-21 11:30:00,11.81,11.86,11.8,11.81,124800.0,10.275,10.3185,10.2663,10.275,124800.0
2010-09-21 11:40:00,11.81,11.86,11.8,11.85,74900.0,10.275,10.3185,10.2663,10.3098,74900.0
2010-09-21 11:50:00,11.86,11.9,11.86,11.89,73300.0,10.3185,10.3533,10.3185,10.3446,73300.0
2010-09-21 12:00:00,11.88,11.92,11.88,11.89,105100.0,10.3359,10.3707,10.3359,10.3446,105100.0
2010-09-21 12:10:00,11.89,11.89,11.83,11.86,59400.0,10.3446,10.3446,10.2924,10.3185,59400.0
2010-09-21 12:20:00,11.86,11.87,11.85,11.85,48500.0,10.3185,10.3272,10.3098,10.3098,48500.0
2010-09-21 12:30:00,11.85,11.86,11.82,11.86,63600.0,10.3098,10.3185,10.2837,10.3185,63600.0
2010-09-21 12:40:00,11.86,11.9,11.85,11.9,59000.0,10.3185,10.3533,10.3098,10.3533,59000.0
2010-09-21 12:50:00,11.89,11.91,11.89,11.9,87500.0,10.3446,10.362,10.3446,10.3533,87500.0
2010-09-21 13:00:00,11.9,11.9,11.88,11.9,116400.0,10.3533,10.3533,10.3359,10.3533,116400.0
2010-09-21 13:10:00,11.9,11.91,11.89,11.9,68900.0,10.3533,10.362,10.3446,10.3533,68900.0
2010-09-21 13:20:00,11.89,11.9,11.89,11.9,43500.0,10.3446,10.3533,10.3446,10.3533,43500.0
2010-09-21 13:30:00,11.9,11.91,11.89,11.9,186500.0,10.3533,10.362,10.3446,10.3533,186500.0
2010-09-21 13:40:00,11.9,11.9,11.86,11.86,176700.0,10.3533,10.3533,10.3185,10.3185,176700.0
2010-09-21 13:50:00,11.86,11.91,11.84,11.9,135300.0,10.3185,10.362,10.3011,10.3533,135300.0
2010-09-21 14:00:00,11.89,11.9,11.88,11.88,77400.0,10.3446,10.3533,10.3359,10.3359,77400.0
2010-09-21 14:10:00,11.88,11.93,11.87,11.9,279600.0,10.3359,10.3794,10.3272,10.3533,279600.0
2010-09-21 14:20:00,11.89,11.94,11.87,11.93,197400.0,10.3446,10.3881,10.3272,10.3794,197400.0
2010-09-21 14:30:00,11.93,11.99,11.92,11.96,334100.0,10.3794,10.4316,10.3707,10.4055,334100.0
2010-09-21 14:40:00,11.95,12.0,11.95,12.0,194700.0,10.3968,10.4403,10.3968,10.4403,194700.0
2010-09-21 14:50:00,11.99,12.0,11.93,11.98,315900.0,10.4316,10.4403,10.3794,10.4229,315900.0
2010-09-21 15:00:00,11.98,11.98,11.93,11.96,252700.0,10.4229,10.4229,10.3794,10.4055,252700.0
2010-09-21 15:10:00,11.97,11.97,11.93,11.93,294700.0,10.4142,10.4142,10.3794,10.3794,294700.0
2010-09-21 15:20:00,11.93,11.94,11.87,11.89,365100.0,10.3794,10.3881,10.3272,10.3446,365100.0
2010-09-21 15:30:00,11.88,11.89,11.82,11.85,438400.0,10.3359,10.3446,10.2837,10.3098,438400.0
2010-09-21 15:40:00,11.85,11.93,11.84,11.92,336900.0,10.3098,10.3794,10.3011,10.3707,336900.0
2010-09-21 15:50:00,11.92,11.97,11.91,11.96,780200.0,10.3707,10.4142,10.362,10.4055,780200.0
2010-09-22 09:30:00,11.82,11.9,11.69,11.84,518100.0,10.2837,10.3533,10.1706,10.3011,518100.0
2010-09-22 09:40:00,11.85,11.86,11.7,11.75,591600.0,10.3098,10.3185,10.1793,10.2228,591600.0
2010-09-22 09:50:00,11.76,11.76,11.66,11.72,435500.0,10.2315,10.2315,10.1445,10.1967,435500.0
2010-09-22 10:00:00,11.72,11.75,11.6,11.63,334700.0,10.1967,10.2228,10.0923,10.1184,334700.0
2010-09-22 10:10:00,11.63,11.73,11.63,11.7,232600.0,10.1184,10.2054,10.1184,10.1793,232600.0
2010-09-22 10:20:00,11.69,11.71,11.65,11.65,172600.0,10.1706,10.188,10.1358,10.1358,172600.0
2010-09-22 10:30:00,11.64,11.67,11.59,11.63,224400.0,10.1271,10.1532,10.0836,10.1184,224400.0
2010-09-22 10:40:00,11.62,11.67,11.61,11.66,87100.0,10.1097,10.1532,10.101,10.1445,87100.0
2010-09-22 10:50:00,11.65,11.7,11.65,11.7,93800.0,10.1358,10.1793,10.1358,10.1793,93800.0
2010-09-22 11:00:00,11.7,11.71,11.65,11.65,142200.0,10.1793,10.188,10.1358,10.1358,142200.0
2010-09-22 11:10:00,11.65,11.67,11.59,11.59,315700.0,10.1358,10.1532,10.0836,10.0836,315700.0
2010-09-22 11:20:00,11.6,11.6,11.53,11.53,103200.0,10.0923,10.0923,10.0314,10.0314,103200.0
2010-09-22 11:30:00,11.53,11.57,11.51,11.57,98100.0,10.0314,10.0662,10.014,10.0662,98100.0
2010-09-22 11:40:00,11.57,11.62,11.57,11.62,52100.0,10.0662,10.1097,10.0662,10.1097,52100.0
2010-09-22 11:50:00,11.62,11.67,11.61,11.62,112600.0,10.1097,10.1532,10.101,10.1097,112600.0
2010-09-22 12:00:00,11.61,11.63,11.53,11.53,77600.0,10.101,10.1184,10.0314,10.0314,77600.0
2010-09-22 12:10:00,11.53,11.55,11.53,11.53,109800.0,10.0314,10.0488,10.0314,10.0314,109800.0
2010-09-22 12:20:00,11.53,11.54,11.51,11.53,167500.0,10.0314,10.0401,10.014,10.0314,167500.0
2010-09-22 12:30:00,11.53,11.53,11.48,11.49,171100.0,10.0314,10.0314,9.9879,9.9966,171100.0
2010-09-22 12:40:00,11.5,11.5,11.45,11.49,231100.0,10.0053,10.0053,9.9618,9.9966,231100.0
2010-09-22 12:50:00,11.49,11.56,11.49,11.55,66300.0,9.9966,10.0575,9.9966,10.0488,66300.0
2010-09-22 13:00:00,11.54,11.56,11.48,11.48,92000.0,10.0401,10.0575,9.9879,9.9879,92000.0
2010-09-22 13:10:00,11.48,11.49,11.39,11.4,235100.0,9.9879,9.9966,9.9096,9.9183,235100.0
2010-09-22 13:20:00,11.41,11.42,11.38,11.41,246800.0,9.927,9.9357,9.9009,9.927,246800.0
2010-09-22 13:30:00,11.4,11.41,11.39,11.4,132700.0,9.9183,9.927,9.9096,9.9183,132700.0
2010-09-22 13:40:00,11.4,11.42,11.34,11.42,415600.0,9.9183,9.9357,9.8661,9.9357,415600.0
2010-09-22 13:50:00,11.42,11.43,11.41,11.42,244700.0,9.9357,9.9444,9.927,9.9357,244700.0
2010-09-22 14:00:00,11.42,11.47,11.4,11.47,149000.0,9.9357,9.9792,9.9183,9.9792,149000.0
2010-09-22 14:10:00,11.47,11.49,11.43,11.45,132900.0,9.9792,9.9966,9.9444,9.9618,132900.0
2010-09-22 14:20:00,11.45,11.46,11.43,11.45,65900.0,9.9618,9.9705,9.9444,9.9618,65900.0
2010-09-22 14:30:00,11.44,11.51,11.44,11.48,91800.0,9.9531,10.014,9.9531,9.9879,91800.0
2010-09-22 14:40:00,11.48,11.51,11.44,11.45,95800.0,9.9879,10.014,9.9531,9.9618,95800.0
2010-09-22 14:50:00,11.45,11.47,11.44,11.44,165500.0,9.9618,9.9792,9.9531,9.9531,165500.0
2010-09-22 15:00:00,11.45,11.45,11.41,11.43,101400.0,9.9618,9.9618,9.927,9.9444,101400.0
2010-09-22 15:10:00,11.42,11.46,11.41,11.42,592800.0,9.9357,9.9705,9.927,9.9357,592800.0
2010-09-22 15:20:00,11.42,11.45,11.39,11.44,147900.0,9.9357,9.9618,9.9096,9.9531,147900.0
2010-09-22 15:30:00,11.44,11.46,11.39,11.41,233300.0,9.9531,9.9705,9.9096,9.927,233300.0
2010-09-22 15:40:00,11.41,11.44,11.38,11.39,274700.0,9.927,9.9531,9.9009,9.9096,274700.0
2010-09-22 15:50:00,11.39,11.42,11.36,11.41,516700.0,9.9096,9.9357,9.8835,9.927,516700.0
2010-09-23 09:30:00,11.19,11.34,11.15,11.33,287700.0,9.7356,9.8661,9.7008,9.8574,287700.0
2010-09-23 09:40:00,11.33,11.42,11.32,11.37,266600.0,9.8574,9.9357,9.8487,9.8922,266600.0
2010-09-23 09:50:00,11.38,11.38,11.25,11.27,464500.0,9.9009,9.9009,9.7878,9.8052,464500.0
2010-09-23 10:00:00,11.28,11.32,11.23,11.26,192600.0,9.8139,9.8487,9.7704,9.7965,192600.0
2010-09-23 10:10:00,11.27,11.29,11.2,11.22,152800.0,9.8052,9.8226,9.7443,9.7617,152800.0
2010-09-23 10:20:00,11.23,11.28,11.22,11.27,142100.0,9.7704,9.8139,9.7617,9.8052,142100.0
2010-09-23 10:30:00,11.27,11.38,11.27,11.33,250600.0,9.8052,9.9009,9.8052,9.8574,250600.0
2010-09-23 10:40:00,11.33,11.38,11.32,11.36,105800.0,9.8574,9.9009,9.8487,9.8835,105800.0
2010-09-23 10:50:00,11.35,11.37,11.3,11.3,85100.0,9.8748,9.8922,9.8313,9.8313,85100.0
2010-09-23 11:00:00,11.31,11.33,11.27,11.32,60600.0,9.84,9.8574,9.8052,9.8487,60600.0
2010-09-23 11:10:00,11.32,11.41,11.3,11.41,92100.0,9.8487,9.927,9.8313,9.927,92100.0
2010-09-23 11:20:00,11.4,11.4,11.36,11.4,66900.0,9.9183,9.9183,9.8835,9.9183,66900.0
2010-09-23 11:30:00,11.4,11.4,11.37,11.39,72900.0,9.9183,9.9183,9.8922,9.9096,72900.0
2010-09-23 11:40:00,11.39,11.39,11.36,11.38,48700.0,9.9096,9.9096,9.8835,9.9009,48700.0
2010-09-23 11:50:00,11.37,11.45,11.37,11.41,68800.0,9.8922,9.9618,9.8922,9.927,68800.0
2010-09-23 12:00:00,11.41,11.57,11.41,11.45,394600.0,9.927,10.0662,9.927,9.9618,394600.0
2010-09-23 12:10:00,11.45,11.47,11.43,11.43,86600.0,9.9618,9.9792,9.9444,9.9444,86600.0
2010-09-23 12:20:00,11.43,11.45,11.43,11.45,48100.0,9.9444,9.9618,9.9444,9.9618,48100.0
2010-09-23 12:30:00,11.44,11.45,11.41,11.41,63900.0,9.9531,9.9618,9.927,9.927,63900.0
2010-09-23 12:40:00,11.41,11.43,11.39,11.4,92700.0,9.927,9.9444,9.9096,9.9183,92700.0
2010-09-23 12:50:00,11.4,11.43,11.37,11.42,58400.0,9.9183,9.9444,9.8922,9.9357,58400.0
2010-09-23 13:00:00,11.41,11.44,11.39,11.39,83500.0,9.927,9.9531,9.9096,9.9096,83500.0
2010-09-23 13:10:00,11.39,11.39,11.36,11.36,47200.0,9.9096,9.9096,9.8835,9.8835,47200.0
2010-09-23 13:20:00,11.37,11.41,11.36,11.4,45600.0,9.8922,9.927,9.8835,9.9183,45600.0
2010-09-23 13:30:00,11.4,11.4,11.37,11.37,56000.0,9.9183,9.9183,9.8922,9.8922,56000.0
2010-09-23 13:40:00,11.38,11.41,11.37,11.4,87600.0,9.9009,9.927,9.8922,9.9183,87600.0
2010-09-23 13:50:00,11.4,11.42,11.4,11.41,77700.0,9.9183,9.9357,9.9183,9.927,77700.0
2010-09-23 14:00:00,11.41,11.42,11.39,11.4,93300.0,9.927,9.9357,9.9096,9.9183,93300.0
2010-09-23 14:10:00,11.39,11.41,11.38,11.4,83100.0,9.9096,9.927,9.9009,9.9183,83100.0
2010-09-23 14:20:00,11.4,11.41,11.39,11.39,45000.0,9.9183,9.927,9.9096,9.9096,45000.0
2010-09-23 14:30:00,11.4,11.41,11.37,11.37,71300.0,9.9183,9.927,9.8922,9.8922,71300.0
2010-09-23 14:40:00,11.37,11.39,11.35,11.37,65300.0,9.8922,9.9096,9.8748,9.8922,65300.0
2010-09-23 14:50:00,11.37,11.37,11.28,11.3,107800.0,9.8922,9.8922,9.8139,9.8313,107800.0
2010-09-23 15:00:00,11.3,11.32,11.26,11.28,121800.0,9.8313,9.8487,9.7965,9.8139,121800.0
2010-09-23 15:10:00,11.28,11.32,11.26,11.31,74900.0,9.8139,9.8487,9.7965,9.84,74900.0
2010-09-23 15:20:00,11.32,11.35,11.29,11.29,208300.0,9.8487,9.8748,9.8226,9.8226,208300.0
2010-09-23 15:30:00,11.29,11.31,11.26,11.27,176900.0,9.8226,9.84,9.7965,9.8052,176900.0
2010-09-23 15:40:00,11.27,11.29,11.21,11.28,171800.0,9.8052,9.8226,9.753,9.8139,171800.0
2010-09-23 15:50:00,11.29,11.32,11.28,11.32,284500.0,9.8226,9.8487,9.8139,9.8487,284500.0
2010-09-24 09:30:00,11.52,11.61,11.42,11.6,124000.0,10.0227,10.101,9.9357,10.0923,124000.0
2010-09-24 09:40:00,11.6,11.6,11.52,11.52,192700.0,10.0923,10.0923,10.0227,10.0227,192700.0
2010-09-24 09:50:00,11.52,11.62,11.51,11.62,153500.0,10.0227,10.1097,10.014,10.1097,153500.0
2010-09-24 10:00:00,11.61,11.62,11.49,11.53,746900.0,10.101,10.1097,9.9966,10.0314,746900.0
2010-09-24 10:10:00,11.53,11.53,11.49,11.5,227700.0,10.0314,10.0314,9.9966,10.0053,227700.0
2010-09-24 10:20:00,11.49,11.51,11.48,11.51,202500.0,9.9966,10.014,9.9879,10.014,202500.0
2010-09-24 10:30:00,11.51,11.53,11.47,11.49,214700.0,10.014,10.0314,9.9792,9.9966,214700.0
2010-09-24 10:40:00,11.5,11.54,11.45,11.5,228000.0,10.0053,10.0401,9.9618,10.0053,228000.0
2010-09-24 10:50:00,11.5,11.55,11.5,11.53,174800.0,10.0053,10.0488,10.0053,10.0314,174800.0
2010-09-24 11:00:00,11.53,11.53,11.47,11.48,307200.0,10.0314,10.0314,9.9792,9.9879,307200.0
2010-09-24 11:10:00,11.48,11.52,11.47,11.52,448000.0,9.9879,10.0227,9.9792,10.0227,448000.0
2010-09-24 11:20:00,11.52,11.58,11.52,11.57,177300.0,10.0227,10.0749,10.0227,10.0662,177300.0
2010-09-24 11:30:00,11.58,11.6,11.57,11.6,67300.0,10.0749,10.0923,10.0662,10.0923,67300.0
2010-09-24 11:40:00,11.6,11.6,11.59,11.6,84700.0,10.0923,10.0923,10.0836,10.0923,84700.0
2010-09-24 11:50:00,11.6,11.63,11.59,11.62,178900.0,10.0923,10.1184,10.0836,10.1097,178900.0
2010-09-24 12:00:00,11.63,11.65,11.58,11.59,132300.0,10.1184,10.1358,10.0749,10.0836,132300.0
2010-09-24 12:10:00,11.6,11.61,11.57,11.6,130500.0,10.0923,10.101,10.0662,10.0923,130500.0
2010-09-24 12:20:00,11.6,11.6,11.56,11.58,71100.0,10.0923,10.0923,10.0575,10.0749,71100.0
2010-09-24 12:30:00,11.57,11.59,11.56,11.59,113000.0,10.0662,10.0836,10.0575,10.0836,113000.0
2010-09-24 12:40:00,11.59,11.65,11.57,11.65,152900.0,10.0836,10.1358,10.0662,10.1358,152900.0
2010-09-24 12:50:00,11.65,11.7,11.63,11.66,164700.0,10.1358,10.1793,10.1184,10.1445,164700.0
2010-09-24 13:00:00,11.67,11.67,11.64,11.65,63200.0,10.1532,10.1532,10.1271,10.1358,63200.0
2010-09-24 13:10:00,11.65,11.66,11.63,11.63,31700.0,10.1358,10.1445,10.1184,10.1184,31700.0
2010-09-24 13:20:00,11.63,11.63,11.57,11.58,116300.0,10.1184,10.1184,10.0662,10.0749,116300.0
2010-09-24 13:30:00,11.57,11.64,11.56,11.63,146900.0,10.0662,10.1271,10.0575,10.1184,146900.0
2010-09-24 13:40:00,11.64,11.65,11.62,11.63,84000.0,10.1271,10.1358,10.1097,10.1184,84000.0
2010-09-24 13:50:00,11.64,11.64,11.6,11.62,87600.0,10.1271,10.1271,10.0923,10.1097,87600.0
2010-09-24 14:00:00,11.62,11.66,11.62,11.66,115200.0,10.1097,10.1445,10.1097,10.1445,115200.0
2010-09-24 14:10:00,11.65,11.7,11.65,11.68,119700.0,10.1358,10.1793,10.1358,10.1619,119700.0
2010-09-24 14:20:00,11.69,11.69,11.67,11.68,64100.0,10.1706,10.1706,10.1532,10.1619,64100.0
2010-09-24 14:30:00,11.68,11.69,11.66,11.69,63300.0,10.1619,10.1706,10.1445,10.1706,63300.0
2010-09-24 14:40:00,11.69,11.71,11.68,11.69,125700.0,10.1706,10.188,10.1619,10.1706,125700.0
2010-09-24 14:50:00,11.68,11.69,11.66,11.67,111600.0,10.1619,10.1706,10.1445,10.1532,111600.0
2010-09-24 15:00:00,11.66,11.69,11.62,11.68,243200.0,10.1445,10.1706,10.1097,10.1619,243200.0
2010-09-24 15:10:00,11.68,11.69,11.67,11.68,104900.0,10.1619,10.1706,10.1532,10.1619,104900.0
2010-09-24 15:20:00,11.69,11.71,11.68,11.7,203200.0,10.1706,10.188,10.1619,10.1793,203200.0
2010-09-24 15:30:00,11.7,11.71,11.6,11.63,696100.0,10.1793,10.188,10.0923,10.1184,696100.0
2010-09-24 15:40:00,11.63,11.71,11.63,11.67,368800.0,10.1184,10.188,10.1184,10.1532,368800.0
2010-09-24 15:50:00,11.68,11.71,11.65,11.71,532900.0,10.1619,10.188,10.1358,10.188,532900.0
2010-09-27 09:30:00,11.69,11.83,11.51,11.51,705900.0,10.1706,10.2924,10.014,10.014,705900.0
2010-09-27 09:40:00,11.52,11.65,11.51,11.53,373100.0,10.0227,10.1358,10.014,10.0314,373100.0
2010-09-27 09:50:00,11.54,11.55,11.29,11.31,512900.0,10.0401,10.0488,9.8226,9.84,512900.0
2010-09-27 10:00:00,11.31,11.48,11.3,11.46,430400.0,9.84,9.9879,9.8313,9.9705,430400.0
2010-09-27 10:10:00,11.46,11.46,11.3,11.31,284600.0,9.9705,9.9705,9.8313,9.84,284600.0
2010-09-27 10:20:00,11.32,11.4,11.3,11.4,404600.0,9.8487,9.9183,9.8313,9.9183,404600.0
2010-09-27 10:30:00,11.4,11.43,11.36,11.42,242500.0,9.9183,9.9444,9.8835,9.9357,242500.0
2010-09-27 10:40:00,11.42,11.52,11.42,11.5,319700.0,9.9357,10.0227,9.9357,10.0053,319700.0
2010-09-27 10:50:00,11.5,11.55,11.5,11.5,194400.0,10.0053,10.0488,10.0053,10.0053,194400.0
2010-09-27 11:00:00,11.51,11.54,11.47,11.47,202200.0,10.014,10.0401,9.9792,9.9792,202200.0
2010-09-27 11:10:00,11.47,11.51,11.4,11.43,132800.0,9.9792,10.014,9.9183,9.9444,132800.0
2010-09-27 11:20:00,11.43,11.46,11.4,11.43,154200.0,9.9444,9.9705,9.9183,9.9444,154200.0
2010-09-27 11:30:00,11.44,11.46,11.4,11.41,87500.0,9.9531,9.9705,9.9183,9.927,87500.0
2010-09-27 11:40:00,11.42,11.46,11.4,11.44,89800.0,9.9357,9.9705,9.9183,9.9531,89800.0
2010-09-27 11:50:00,11.45,11.46,11.44,11.45,59000.0,9.9618,9.9705,9.9531,9.9618,59000.0
2010-09-27 12:00:00,11.44,11.45,11.4,11.4,300000.0,9.9531,9.9618,9.9183,9.9183,300000.0
2010-09-27 12:10:00,11.41,11.42,11.36,11.41,150300.0,9.927,9.9357,9.8835,9.927,150300.0
2010-09-27 12:20:00,11.41,11.42,11.38,11.4,89400.0,9.927,9.9357,9.9009,9.9183,89400.0
2010-09-27 12:30:00,11.4,11.4,11.37,11.4,46600.0,9.9183,9.9183,9.8922,9.9183,46600.0
2010-09-27 12:40:00,11.4,11.4,11.38,11.4,37800.0,9.9183,9.9183,9.9009,9.9183,37800.0
2010-09-27 12:50:00,11.4,11.4,11.39,11.4,27200.0,9.9183,9.9183,9.9096,9.9183,27200.0
2010-09-27 13:00:00,11.4,11.4,11.31,11.36,212600.0,9.9183,9.9183,9.84,9.8835,212600.0
2010-09-27 13:10:00,11.36,11.41,11.35,11.38,68100.0,9.8835,9.927,9.8748,9.9009,68100.0
2010-09-27 13:20:00,11.37,11.38,11.35,11.37,46500.0,9.8922,9.9009,9.8748,9.8922,46500.0
2010-09-27 13:30:00,11.37,11.41,11.37,11.38,59600.0,9.8922,9.927,9.8922,9.9009,59600.0
2010-09-27 13:40:00,11.37,11.4,11.37,11.4,35800.0,9.8922,9.9183,9.8922,9.9183,35800.0
2010-09-27 13:50:00,11.39,11.4,11.37,11.39,242900.0,9.9096,9.9183,9.8922,9.9096,242900.0
2010-09-27 14:00:00,11.39,11.4,11.38,11.4,43700.0,9.9096,9.9183,9.9009,9.9183,43700.0
2010-09-27 14:10:00,11.39,11.45,11.39,11.45,158300.0,9.9096,9.9618,9.9096,9.9618,158300.0
2010-09-27 14:20:00,11.45,11.45,11.41,11.42,89000.0,9.9618,9.9618,9.927,9.9357,89000.0
2010-09-27 14:30:00,11.42,11.45,11.4,11.4,127200.0,9.9357,9.9618,9.9183,9.9183,127200.0
2010-09-27 14:40:00,11.41,11.42,11.39,11.4,138600.0,9.927,9.9357,9.9096,9.9183,138600.0
2010-09-27 14:50:00,11.4,11.4,11.34,11.35,167800.0,9.9183,9.9183,9.8661,9.8748,167800.0
2010-09-27 15:00:00,11.35,11.37,11.33,11.34,531100.0,9.8748,9.8922,9.8574,9.8661,531100.0
2010-09-27 15:10:00,11.34,11.39,11.33,11.38,377700.0,9.8661,9.9096,9.8574,9.9009,377700.0
2010-09-27 15:20:00,11.38,11.4,11.37,11.39,234300.0,9.9009,9.9183,9.8922,9.9096,234300.0
2010-09-27 15:30:00,11.39,11.41,11.35,11.39,381100.0,9.9096,9.927,9.8748,9.9096,381100.0
2010-09-27 15:40:00,11.4,11.41,11.37,11.38,470200.0,9.9183,9.927,9.8922,9.9009,470200.0
2010-09-27 15:50:00,11.37,11.39,11.35,11.39,645000.0,9.8922,9.9096,9.8748,9.9096,645000.0
2010-09-28 09:30:00,11.34,11.4,11.34,11.35,362600.0,9.8661,9.9183,9.8661,9.8748,362600.0
2010-09-28 09:40:00,11.35,11.36,11.29,11.34,229600.0,9.8748,9.8835,9.8226,9.8661,229600.0
2010-09-28 09:50:00,11.33,11.45,11.33,11.43,353500.0,9.8574,9.9618,9.8574,9.9444,353500.0
2010-09-28 10:00:00,11.42,11.42,11.33,11.35,210200.0,9.9357,9.9357,9.8574,9.8748,210200.0
2010-09-28 10:10:00,11.35,11.37,11.34,11.35,254700.0,9.8748,9.8922,9.8661,9.8748,254700.0
2010-09-28 10:20:00,11.36,11.39,11.33,11.34,197400.0,9.8835,9.9096,9.8574,9.8661,197400.0
2010-09-28 10:30:00,11.33,11.35,11.29,11.3,391600.0,9.8574,9.8748,9.8226,9.8313,391600.0
2010-09-28 10:40:00,11.3,11.3,11.27,11.27,207100.0,9.8313,9.8313,9.8052,9.8052,207100.0
2010-09-28 10:50:00,11.28,11.33,11.27,11.32,139300.0,9.8139,9.8574,9.8052,9.8487,139300.0
2010-09-28 11:00:00,11.32,11.35,11.32,11.32,180300.0,9.8487,9.8748,9.8487,9.8487,180300.0
2010-09-28 11:10:00,11.32,11.35,11.32,11.35,138300.0,9.8487,9.8748,9.8487,9.8748,138300.0
2010-09-28 11:20:00,11.35,11.43,11.34,11.4,594300.0,9.8748,9.9444,9.8661,9.9183,594300.0
2010-09-28 11:30:00,11.4,11.4,11.36,11.36,82900.0,9.9183,9.9183,9.8835,9.8835,82900.0
2010-09-28 11:40:00,11.36,11.42,11.36,11.4,239800.0,9.8835,9.9357,9.8835,9.9183,239800.0
2010-09-28 11:50:00,11.4,11.44,11.39,11.41,168500.0,9.9183,9.9531,9.9096,9.927,168500.0
2010-09-28 12:00:00,11.41,11.42,11.4,11.42,86900.0,9.927,9.9357,9.9183,9.9357,86900.0
2010-09-28 12:10:00,11.41,11.48,11.41,11.47,134000.0,9.927,9.9879,9.927,9.9792,134000.0
2010-09-28 12:20:00,11.48,11.51,11.47,11.5,201100.0,9.9879,10.014,9.9792,10.0053,201100.0
2010-09-28 12:30:00,11.49,11.53,11.49,11.52,102800.0,9.9966,10.0314,9.9966,10.0227,102800.0
2010-09-28 12:40:00,11.52,11.57,11.52,11.53,222900.0,10.0227,10.0662,10.0227,10.0314,222900.0
2010-09-28 12:50:00,11.54,11.54,11.5,11.5,83100.0,10.0401,10.0401,10.0053,10.0053,83100.0
2010-09-28 13:00:00,11.5,11.5,11.46,11.46,86100.0,10.0053,10.0053,9.9705,9.9705,86100.0
2010-09-28 13:10:00,11.47,11.51,11.46,11.51,90500.0,9.9792,10.014,9.9705,10.014,90500.0
2010-09-28 13:20:00,11.51,11.54,11.5,11.52,106000.0,10.014,10.0401,10.0053,10.0227,106000.0
2010-09-28 13:30:00,11.52,11.53,11.51,11.52,97700.0,10.0227,10.0314,10.014,10.0227,97700.0
2010-09-28 13:40:00,11.52,11.54,11.51,11.53,73300.0,10.0227,10.0401,10.014,10.0314,73300.0
2010-09-28 13:50:00,11.53,11.56,11.53,11.56,137300.0,10.0314,10.0575,10.0314,10.0575,137300.0
2010-09-28 14:00:00,11.55,11.55,11.54,11.55,62400.0,10.0488,10.0488,10.0401,10.0488,62400.0
2010-09-28 14:10:00,11.54,11.58,11.54,11.56,170200.0,10.0401,10.0749,10.0401,10.0575,170200.0
2010-09-28 14:20:00,11.56,11.58,11.51,11.51,154600.0,10.0575,10.0749,10.014,10.014,154600.0
2010-09-28 14:30:00,11.51,11.52,11.48,11.49,93200.0,10.014,10.0227,9.9879,9.9966,93200.0
2010-09-28 14:40:00,11.49,11.49,11.44,11.45,144100.0,9.9966,9.9966,9.9531,9.9618,144100.0
2010-09-28 14:50:00,11.44,11.45,11.41,11.44,150000.0,9.9531,9.9618,9.927,9.9531,150000.0
2010-09-28 15:00:00,11.44,11.49,11.44,11.49,174500.0,9.9531,9.9966,9.9531,9.9966,174500.0
2010-09-28 15:10:00,11.48,11.51,11.47,11.5,130300.0,9.9879,10.014,9.9792,10.0053,130300.0
2010-09-28 15:20:00,11.51,11.52,11.48,11.48,85300.0,10.014,10.0227,9.9879,9.9879,85300.0
2010-09-28 15:30:00,11.49,11.54,11.48,11.53,218100.0,9.9966,10.0401,9.9879,10.0314,218100.0
2010-09-28 15:40:00,11.54,11.57,11.52,11.56,329000.0,10.0401,10.0662,10.0227,10.0575,329000.0
2010-09-28 15:50:00,11.57,11.6,11.55,11.6,750600.0,10.0662,10.0923,10.0488,10.0923,750600.0
2010-09-29 09:30:00,11.47,11.55,11.37,11.4,399900.0,9.9792,10.0488,9.8922,9.9183,399900.0
2010-09-29 09:40:00,11.4,11.47,11.4,11.42,159700.0,9.9183,9.9792,9.9183,9.9357,159700.0
2010-09-29 09:50:00,11.41,11.43,11.35,11.37,242800.0,9.927,9.9444,9.8748,9.8922,242800.0
2010-09-29 10:00:00,11.37,11.47,11.37,11.47,245100.0,9.8922,9.9792,9.8922,9.9792,245100.0
2010-09-29 10:10:00,11.47,11.5,11.46,11.49,199200.0,9.9792,10.0053,9.9705,9.9966,199200.0
2010-09-29 10:20:00,11.49,11.52,11.48,11.52,171500.0,9.9966,10.0227,9.9879,10.0227,171500.0
2010-09-29 10:30:00,11.52,11.53,11.46,11.48,241800.0,10.0227,10.0314,9.9705,9.9879,241800.0
2010-09-29 10:40:00,11.49,11.5,11.44,11.49,142000.0,9.9966,10.0053,9.9531,9.9966,142000.0
2010-09-29 10:50:00,11.49,11.51,11.46,11.46,135500.0,9.9966,10.014,9.9705,9.9705,135500.0
2010-09-29 11:00:00,11.46,11.47,11.44,11.46,161000.0,9.9705,9.9792,9.9531,9.9705,161000.0
2010-09-29 11:10:00,11.46,11.48,11.45,11.48,225200.0,9.9705,9.9879,9.9618,9.9879,225200.0
2010-09-29 11:20:00,11.48,11.48,11.44,11.44,158200.0,9.9879,9.9879,9.9531,9.9531,158200.0
2010-09-29 11:30:00,11.44,11.45,11.4,11.4,121200.0,9.9531,9.9618,9.9183,9.9183,121200.0
2010-09-29 11:40:00,11.4,11.41,11.38,11.39,125000.0,9.9183,9.927,9.9009,9.9096,125000.0
2010-09-29 11:50:00,11.39,11.43,11.38,11.4,126000.0,9.9096,9.9444,9.9009,9.9183,126000.0
2010-09-29 12:00:00,11.4,11.42,11.38,11.38,103900.0,9.9183,9.9357,9.9009,9.9009,103900.0
2010-09-29 12:10:00,11.38,11.43,11.38,11.42,155000.0,9.9009,9.9444,9.9009,9.9357,155000.0
2010-09-29 12:20:00,11.42,11.43,11.4,11.43,158000.0,9.9357,9.9444,9.9183,9.9444,158000.0
2010-09-29 12:30:00,11.43,11.47,11.41,11.45,399900.0,9.9444,9.9792,9.927,9.9618,399900.0
2010-09-29 12:40:00,11.45,11.48,11.44,11.48,73000.0,9.9618,9.9879,9.9531,9.9879,73000.0
2010-09-29 12:50:00,11.48,11.5,11.47,11.49,76900.0,9.9879,10.0053,9.9792,9.9966,76900.0
2010-09-29 13:00:00,11.5,11.56,11.5,11.52,229000.0,10.0053,10.0575,10.0053,10.0227,229000.0
2010-09-29 13:10:00,11.51,11.52,11.48,11.49,76800.0,10.014,10.0227,9.9879,9.9966,76800.0
2010-09-29 13:20:00,11.49,11.53,11.49,11.5,94500.0,9.9966,10.0314,9.9966,10.0053,94500.0
2010-09-29 13:30:00,11.49,11.55,11.49,11.53,107100.0,9.9966,10.0488,9.9966,10.0314,107100.0
2010-09-29 13:40:00,11.53,11.53,11.49,11.52,92100.0,10.0314,10.0314,9.9966,10.0227,92100.0
2010-09-29 13:50:00,11.52,11.53,11.49,11.53,107900.0,10.0227,10.0314,9.9966,10.0314,107900.0
2010-09-29 14:00:00,11.54,11.56,11.54,11.55,90800.0,10.0401,10.0575,10.0401,10.0488,90800.0
2010-09-29 14:10:00,11.56,11.63,11.56,11.59,290700.0,10.0575,10.1184,10.0575,10.0836,290700.0
2010-09-29 14:20:00,11.59,11.6,11.59,11.6,73500.0,10.0836,10.0923,10.0836,10.0923,73500.0
2010-09-29 14:30:00,11.59,11.61,11.59,11.6,54100.0,10.0836,10.101,10.0836,10.0923,54100.0
2010-09-29 14:40:00,11.6,11.62,11.59,11.6,75700.0,10.0923,10.1097,10.0836,10.0923,75700.0
2010-09-29 14:50:00,11.61,11.62,11.6,11.62,60600.0,10.101,10.1097,10.0923,10.1097,60600.0
2010-09-29 15:00:00,11.61,11.62,11.58,11.58,159000.0,10.101,10.1097,10.0749,10.0749,159000.0
2010-09-29 15:10:00,11.58,11.59,11.55,11.58,206700.0,10.0749,10.0836,10.0488,10.0749,206700.0
2010-09-29 15:20:00,11.59,11.59,11.58,11.59,165700.0,10.0836,10.0836,10.0749,10.0836,165700.0
2010-09-29 15:30:00,11.58,11.59,11.57,11.59,300600.0,10.0749,10.0836,10.0662,10.0836,300600.0
2010-09-29 15:40:00,11.58,11.59,11.56,11.57,280600.0,10.0749,10.0836,10.0575,10.0662,280600.0
2010-09-29 15:50:00,11.56,11.59,11.56,11.59,417500.0,10.0575,10.0836,10.0575,10.0836,417500.0
2010-09-30 09:30:00,11.61,11.67,11.57,11.6,571400.0,10.101,10.1532,10.0662,10.0923,571400.0
2010-09-30 09:40:00,11.6,11.69,11.58,11.6,650800.0,10.0923,10.1706,10.0749,10.0923,650800.0
2010-09-30 09:50:00,11.6,11.67,11.59,11.6,274100.0,10.0923,10.1532,10.0836,10.0923,274100.0
2010-09-30 10:00:00,11.59,11.62,11.59,11.6,254300.0,10.0836,10.1097,10.0836,10.0923,254300.0
2010-09-30 10:10:00,11.6,11.61,11.58,11.59,284100.0,10.0923,10.101,10.0749,10.0836,284100.0
2010-09-30 10:20:00,11.6,11.6,11.55,11.57,362700.0,10.0923,10.0923,10.0488,10.0662,362700.0
2010-09-30 10:30:00,11.56,11.59,11.56,11.57,172200.0,10.0575,10.0836,10.0575,10.0662,172200.0
2010-09-30 10:40:00,11.57,11.58,11.5,11.55,428000.0,10.0662,10.0749,10.0053,10.0488,428000.0
2010-09-30 10:50:00,11.55,11.57,11.54,11.56,160300.0,10.0488,10.0662,10.0401,10.0575,160300.0
2010-09-30 11:00:00,11.56,11.56,11.5,11.53,215900.0,10.0575,10.0575,10.0053,10.0314,215900.0
2010-09-30 11:10:00,11.53,11.54,11.52,11.54,169500.0,10.0314,10.0401,10.0227,10.0401,169500.0
2010-09-30 11:20:00,11.54,11.55,11.52,11.53,121400.0,10.0401,10.0488,10.0227,10.0314,121400.0
2010-09-30 11:30:00,11.53,11.56,11.5,11.55,138500.0,10.0314,10.0575,10.0053,10.0488,138500.0
2010-09-30 11:40:00,11.55,11.56,11.55,11.55,115400.0,10.0488,10.0575,10.0488,10.0488,115400.0
2010-09-30 11:50:00,11.55,11.56,11.55,11.55,50300.0,10.0488,10.0575,10.0488,10.0488,50300.0
2010-09-30 12:00:00,11.56,11.56,11.48,11.48,99000.0,10.0575,10.0575,9.9879,9.9879,99000.0
2010-09-30 12:10:00,11.48,11.49,11.45,11.45,62000.0,9.9879,9.9966,9.9618,9.9618,62000.0
2010-09-30 12:20:00,11.46,11.49,11.45,11.47,81800.0,9.9705,9.9966,9.9618,9.9792,81800.0
2010-09-30 12:30:00,11.47,11.5,11.46,11.48,60800.0,9.9792,10.0053,9.9705,9.9879,60800.0
2010-09-30 12:40:00,11.48,11.49,11.45,11.45,55200.0,9.9879,9.9966,9.9618,9.9618,55200.0
2010-09-30 12:50:00,11.46,11.52,11.46,11.51,72300.0,9.9705,10.0227,9.9705,10.014,72300.0
2010-09-30 13:00:00,11.5,11.5,11.46,11.47,29400.0,10.0053,10.0053,9.9705,9.9792,29400.0
2010-09-30 13:10:00,11.47,11.5,11.46,11.46,116600.0,9.9792,10.0053,9.9705,9.9705,116600.0
2010-09-30 13:20:00,11.47,11.47,11.43,11.44,102000.0,9.9792,9.9792,9.9444,9.9531,102000.0
2010-09-30 13:30:00,11.44,11.45,11.43,11.43,90800.0,9.9531,9.9618,9.9444,9.9444,90800.0
2010-09-30 13:40:00,11.43,11.43,11.41,11.42,64300.0,9.9444,9.9444,9.927,9.9357,64300.0
2010-09-30 13:50:00,11.42,11.46,11.39,11.46,155400.0,9.9357,9.9705,9.9096,9.9705,155400.0
2010-09-30 14:00:00,11.46,11.48,11.45,11.45,42000.0,9.9705,9.9879,9.9618,9.9618,42000.0
2010-09-30 14:10:00,11.46,11.46,11.42,11.43,96900.0,9.9705,9.9705,9.9357,9.9444,96900.0
2010-09-30 14:20:00,11.44,11.47,11.44,11.47,43100.0,9.9531,9.9792,9.9531,9.9792,43100.0
2010-09-30 14:30:00,11.46,11.5,11.46,11.48,38100.0,9.9705,10.0053,9.9705,9.9879,38100.0
2010-09-30 14:40:00,11.48,11.52,11.47,11.52,65200.0,9.9879,10.0227,9.9792,10.0227,65200.0
2010-09-30 14:50:00,11.52,11.55,11.51,11.52,69800.0,10.0227,10.0488,10.014,10.0227,69800.0
2010-09-30 15:00:00,11.52,11.54,11.48,11.53,81500.0,10.0227,10.0401,9.9879,10.0314,81500.0
2010-09-30 15:10:00,11.52,11.56,11.51,11.55,181500.0,10.0227,10.0575,10.014,10.0488,181500.0
2010-09-30 15:20:00,11.55,11.56,11.5,11.51,96400.0,10.0488,10.0575,10.0053,10.014,96400.0
2010-09-30 15:30:00,11.5,11.62,11.5,11.62,430300.0,10.0053,10.1097,10.0053,10.1097,430300.0
2010-09-30 15:40:00,11.61,11.66,11.6,11.64,448300.0,10.101,10.1445,10.0923,10.1271,448300.0
2010-09-30 15:50:00,11.65,11.65,11.59,11.63,686000.0,10.1358,10.1358,10.0836,10.1184,686000.0
2010-10-01 09:30:00,11.75,11.78,11.71,11.76,224300.0,10.2228,10.2489,10.188,10.2315,224300.0
2010-10-01 09:40:00,11.76,11.78,11.73,11.77,455000.0,10.2315,10.2489,10.2054,10.2402,455000.0
2010-10-01 09:50:00,11.77,11.93,11.75,11.86,781000.0,10.2402,10.3794,10.2228,10.3185,781000.0
2010-10-01 10:00:00,11.86,11.89,11.84,11.88,620400.0,10.3185,10.3446,10.3011,10.3359,620400.0
2010-10-01 10:10:00,11.87,12.0,11.87,11.93,395700.0,10.3272,10.4403,10.3272,10.3794,395700.0
2010-10-01 10:20:00,11.93,11.96,11.84,11.86,163700.0,10.3794,10.4055,10.3011,10.3185,163700.0
2010-10-01 10:30:00,11.86,11.86,11.79,11.79,151500.0,10.3185,10.3185,10.2576,10.2576,151500.0
2010-10-01 10:40:00,11.8,11.81,11.77,11.8,156600.0,10.2663,10.275,10.2402,10.2663,156600.0
2010-10-01 10:50:00,11.79,11.79,11.75,11.76,233300.0,10.2576,10.2576,10.2228,10.2315,233300.0
2010-10-01 11:00:00,11.76,11.79,11.75,11.79,120600.0,10.2315,10.2576,10.2228,10.2576,120600.0
2010-10-01 11:10:00,11.78,11.85,11.75,11.82,381500.0,10.2489,10.3098,10.2228,10.2837,381500.0
2010-10-01 11:20:00,11.82,11.83,11.76,11.79,64300.0,10.2837,10.2924,10.2315,10.2576,64300.0
2010-10-01 11:30:00,11.79,11.84,11.77,11.82,63600.0,10.2576,10.3011,10.2402,10.2837,63600.0
2010-10-01 11:40:00,11.83,11.83,11.79,11.81,190900.0,10.2924,10.2924,10.2576,10.275,190900.0
2010-10-01 11:50:00,11.81,11.81,11.77,11.77,86200.0,10.275,10.275,10.2402,10.2402,86200.0
2010-10-01 12:00:00,11.78,11.8,11.75,11.75,109400.0,10.2489,10.2663,10.2228,10.2228,109400.0
2010-10-01 12:10:00,11.76,11.76,11.75,11.76,43400.0,10.2315,10.2315,10.2228,10.2315,43400.0
2010-10-01 12:20:00,11.75,11.81,11.72,11.79,276600.0,10.2228,10.275,10.1967,10.2576,276600.0
2010-10-01 12:30:00,11.79,11.82,11.78,11.8,162900.0,10.2576,10.2837,10.2489,10.2663,162900.0
2010-10-01 12:40:00,11.81,11.84,11.8,11.83,406500.0,10.275,10.3011,10.2663,10.2924,406500.0
2010-10-01 12:50:00,11.83,11.84,11.8,11.8,45600.0,10.2924,10.3011,10.2663,10.2663,45600.0
2010-10-01 13:00:00,11.81,11.82,11.8,11.8,26400.0,10.275,10.2837,10.2663,10.2663,26400.0
2010-10-01 13:10:00,11.8,11.83,11.8,11.83,55100.0,10.2663,10.2924,10.2663,10.2924,55100.0
2010-10-01 13:20:00,11.82,11.86,11.8,11.84,91500.0,10.2837,10.3185,10.2663,10.3011,91500.0
2010-10-01 13:30:00,11.84,11.85,11.82,11.82,30200.0,10.3011,10.3098,10.2837,10.2837,30200.0
2010-10-01 13:40:00,11.82,11.82,11.79,11.81,80700.0,10.2837,10.2837,10.2576,10.275,80700.0
2010-10-01 13:50:00,11.81,11.81,11.79,11.79,42100.0,10.275,10.275,10.2576,10.2576,42100.0
2010-10-01 14:00:00,11.79,11.82,11.78,11.78,71900.0,10.2576,10.2837,10.2489,10.2489,71900.0
2010-10-01 14:10:00,11.78,11.79,11.77,11.79,63100.0,10.2489,10.2576,10.2402,10.2576,63100.0
2010-10-01 14:20:00,11.78,11.86,11.78,11.86,109800.0,10.2489,10.3185,10.2489,10.3185,109800.0
2010-10-01 14:30:00,11.85,11.87,11.84,11.86,107100.0,10.3098,10.3272,10.3011,10.3185,107100.0
2010-10-01 14:40:00,11.86,11.92,11.86,11.92,136100.0,10.3185,10.3707,10.3185,10.3707,136100.0
2010-10-01 14:50:00,11.91,11.93,11.89,11.89,108800.0,10.362,10.3794,10.3446,10.3446,108800.0
2010-10-01 15:00:00,11.89,11.91,11.89,11.9,117900.0,10.3446,10.362,10.3446,10.3533,117900.0
2010-10-01 15:10:00,11.89,11.9,11.85,11.87,171700.0,10.3446,10.3533,10.3098,10.3272,171700.0
2010-10-01 15:20:00,11.88,11.88,11.82,11.83,145000.0,10.3359,10.3359,10.2837,10.2924,145000.0
2010-10-01 15:30:00,11.82,11.87,11.82,11.86,192900.0,10.2837,10.3272,10.2837,10.3185,192900.0
2010-10-01 15:40:00,11.86,11.88,11.84,11.87,260600.0,10.3185,10.3359,10.3011,10.3272,260600.0
2010-10-01 15:50:00,11.88,12.01,11.86,12.0,1783300.0,10.3359,10.449,10.3185,10.4403,1783300.0
2010-10-04 09:30:00,11.7,11.86,11.57,11.82,405900.0,10.1793,10.3185,10.0662,10.2837,405900.0
2010-10-04 09:40:00,11.82,12.01,11.74,11.89,244900.0,10.2837,10.449,10.2141,10.3446,244900.0
2010-10-04 09:50:00,11.9,11.95,11.88,11.9,315100.0,10.3533,10.3968,10.3359,10.3533,315100.0
2010-10-04 10:00:00,11.91,11.94,11.77,11.89,872200.0,10.362,10.3881,10.2402,10.3446,872200.0
2010-10-04 10:10:00,11.89,11.89,11.77,11.81,589800.0,10.3446,10.3446,10.2402,10.275,589800.0
2010-10-04 10:20:00,11.81,11.81,11.75,11.75,289700.0,10.275,10.275,10.2228,10.2228,289700.0
2010-10-04 10:30:00,11.76,11.78,11.73,11.77,132100.0,10.2315,10.2489,10.2054,10.2402,132100.0
2010-10-04 10:40:00,11.78,11.78,11.7,11.71,77400.0,10.2489,10.2489,10.1793,10.188,77400.0
2010-10-04 10:50:00,11.71,11.72,11.68,11.68,93100.0,10.188,10.1967,10.1619,10.1619,93100.0
2010-10-04 11:00:00,11.68,11.68,11.56,11.56,221900.0,10.1619,10.1619,10.0575,10.0575,221900.0
2010-10-04 11:10:00,11.56,11.58,11.48,11.5,347300.0,10.0575,10.0749,9.9879,10.0053,347300.0
2010-10-04 11:20:00,11.5,11.54,11.47,11.53,181700.0,10.0053,10.0401,9.9792,10.0314,181700.0
2010-10-04 11:30:00,11.53,11.59,11.5,11.58,124300.0,10.0314,10.0836,10.0053,10.0749,124300.0
2010-10-04 11:40:00,11.58,11.6,11.56,11.57,93300.0,10.0749,10.0923,10.0575,10.0662,93300.0
2010-10-04 11:50:00,11.57,11.6,11.51,11.52,101300.0,10.0662,10.0923,10.014,10.0227,101300.0
2010-10-04 12:00:00,11.52,11.54,11.48,11.51,151800.0,10.0227,10.0401,9.9879,10.014,151800.0
2010-10-04 12:10:00,11.52,11.56,11.51,11.55,69700.0,10.0227,10.0575,10.014,10.0488,69700.0
2010-10-04 12:20:00,11.56,11.58,11.55,11.58,72400.0,10.0575,10.0749,10.0488,10.0749,72400.0
2010-10-04 12:30:00,11.57,11.57,11.52,11.52,132600.0,10.0662,10.0662,10.0227,10.0227,132600.0
2010-10-04 12:40:00,11.52,11.52,11.5,11.52,84500.0,10.0227,10.0227,10.0053,10.0227,84500.0
2010-10-04 12:50:00,11.52,11.55,11.52,11.54,57700.0,10.0227,10.0488,10.0227,10.0401,57700.0
2010-10-04 13:00:00,11.54,11.56,11.53,11.54,73600.0,10.0401,10.0575,10.0314,10.0401,73600.0
2010-10-04 13:10:00,11.54,11.56,11.53,11.55,61700.0,10.0401,10.0575,10.0314,10.0488,61700.0
2010-10-04 13:20:00,11.54,11.55,11.52,11.52,53800.0,10.0401,10.0488,10.0227,10.0227,53800.0
2010-10-04 13:30:00,11.52,11.54,11.51,11.51,67900.0,10.0227,10.0401,10.014,10.014,67900.0
2010-10-04 13:40:00,11.52,11.54,11.5,11.51,98400.0,10.0227,10.0401,10.0053,10.014,98400.0
2010-10-04 13:50:00,11.51,11.52,11.5,11.51,68500.0,10.014,10.0227,10.0053,10.014,68500.0
2010-10-04 14:00:00,11.51,11.52,11.5,11.5,136400.0,10.014,10.0227,10.0053,10.0053,136400.0
2010-10-04 14:10:00,11.51,11.52,11.49,11.49,72000.0,10.014,10.0227,9.9966,9.9966,72000.0
2010-10-04 14:20:00,11.48,11.5,11.45,11.46,303000.0,9.9879,10.0053,9.9618,9.9705,303000.0
2010-10-04 14:30:00,11.45,11.52,11.45,11.52,106600.0,9.9618,10.0227,9.9618,10.0227,106600.0
2010-10-04 14:40:00,11.51,11.52,11.49,11.49,82400.0,10.014,10.0227,9.9966,9.9966,82400.0
2010-10-04 14:50:00,11.5,11.54,11.49,11.54,89900.0,10.0053,10.0401,9.9966,10.0401,89900.0
2010-10-04 15:00:00,11.53,11.57,11.52,11.57,147900.0,10.0314,10.0662,10.0227,10.0662,147900.0
2010-10-04 15:10:00,11.56,11.57,11.51,11.52,175500.0,10.0575,10.0662,10.014,10.0227,175500.0
2010-10-04 15:20:00,11.52,11.54,11.51,11.53,120200.0,10.0227,10.0401,10.014,10.0314,120200.0
2010-10-04 15:30:00,11.53,11.54,11.49,11.49,288900.0,10.0314,10.0401,9.9966,9.9966,288900.0
2010-10-04 15:40:00,11.5,11.5,11.45,11.47,411400.0,10.0053,10.0053,9.9618,9.9792,411400.0
2010-10-04 15:50:00,11.46,11.51,11.45,11.5,611700.0,9.9705,10.014,9.9618,10.0053,611700.0
2010-10-05 09:30:00,11.57,11.7,11.53,11.62,315500.0,10.0662,10.1793,10.0314,10.1097,315500.0
2010-10-05 09:40:00,11.62,11.62,11.47,11.5,312400.0,10.1097,10.1097,9.9792,10.0053,312400.0
2010-10-05 09:50:00,11.5,11.55,11.46,11.5,315900.0,10.0053,10.0488,9.9705,10.0053,315900.0
2010-10-05 10:00:00,11.51,11.51,11.45,11.51,516400.0,10.014,10.014,9.9618,10.014,516400.0
2010-10-05 10:10:00,11.51,11.59,11.5,11.55,307100.0,10.014,10.0836,10.0053,10.0488,307100.0
2010-10-05 10:20:00,11.55,11.55,11.46,11.52,680800.0,10.0488,10.0488,9.9705,10.0227,680800.0
2010-10-05 10:30:00,11.52,11.53,11.5,11.5,116300.0,10.0227,10.0314,10.0053,10.0053,116300.0
2010-10-05 10:40:00,11.51,11.51,11.48,11.49,409800.0,10.014,10.014,9.9879,9.9966,409800.0
2010-10-05 10:50:00,11.5,11.56,11.49,11.55,561000.0,10.0053,10.0575,9.9966,10.0488,561000.0
2010-10-05 11:00:00,11.56,11.56,11.53,11.54,159600.0,10.0575,10.0575,10.0314,10.0401,159600.0
2010-10-05 11:10:00,11.54,11.57,11.53,11.53,196700.0,10.0401,10.0662,10.0314,10.0314,196700.0
2010-10-05 11:20:00,11.54,11.54,11.52,11.53,44100.0,10.0401,10.0401,10.0227,10.0314,44100.0
2010-10-05 11:30:00,11.54,11.56,11.53,11.55,229900.0,10.0401,10.0575,10.0314,10.0488,229900.0
2010-10-05 11:40:00,11.55,11.57,11.53,11.53,380700.0,10.0488,10.0662,10.0314,10.0314,380700.0
2010-10-05 11:50:00,11.53,11.58,11.53,11.56,416500.0,10.0314,10.0749,10.0314,10.0575,416500.0
2010-10-05 12:00:00,11.56,11.56,11.55,11.56,189000.0,10.0575,10.0575,10.0488,10.0575,189000.0
2010-10-05 12:10:00,11.56,11.56,11.54,11.55,415200.0,10.0575,10.0575,10.0401,10.0488,415200.0
2010-10-05 12:20:00,11.56,11.56,11.55,11.56,42000.0,10.0575,10.0575,10.0488,10.0575,42000.0
2010-10-05 12:30:00,11.56,11.63,11.55,11.62,440600.0,10.0575,10.1184,10.0488,10.1097,440600.0
2010-10-05 12:40:00,11.63,11.65,11.6,11.65,346800.0,10.1184,10.1358,10.0923,10.1358,346800.0
2010-10-05 12:50:00,11.65,11.66,11.61,11.62,127200.0,10.1358,10.1445,10.101,10.1097,127200.0
2010-10-05 13:00:00,11.61,11.65,11.59,11.65,155600.0,10.101,10.1358,10.0836,10.1358,155600.0
2010-10-05 13:10:00,11.65,11.67,11.64,11.65,177300.0,10.1358,10.1532,10.1271,10.1358,177300.0
2010-10-05 13:20:00,11.64,11.67,11.61,11.64,226800.0,10.1271,10.1532,10.101,10.1271,226800.0
2010-10-05 13:30:00,11.65,11.69,11.64,11.69,360800.0,10.1358,10.1706,10.1271,10.1706,360800.0
2010-10-05 13:40:00,11.68,11.79,11.68,11.78,360500.0,10.1619,10.2576,10.1619,10.2489,360500.0
2010-10-05 13:50:00,11.78,11.85,11.78,11.8,311800.0,10.2489,10.3098,10.2489,10.2663,311800.0
2010-10-05 14:00:00,11.8,11.81,11.75,11.75,158200.0,10.2663,10.275,10.2228,10.2228,158200.0
2010-10-05 14:10:00,11.76,11.82,11.75,11.79,294500.0,10.2315,10.2837,10.2228,10.2576,294500.0
2010-10-05 14:20:00,11.8,11.8,11.78,11.8,117100.0,10.2663,10.2663,10.2489,10.2663,117100.0
2010-10-05 14:30:00,11.8,11.84,11.79,11.8,196100.0,10.2663,10.3011,10.2576,10.2663,196100.0
2010-10-05 14:40:00,11.79,11.81,11.78,11.8,126200.0,10.2576,10.275,10.2489,10.2663,126200.0
2010-10-05 14:50:00,11.8,11.81,11.78,11.8,272600.0,10.2663,10.275,10.2489,10.2663,272600.0
2010-10-05 15:00:00,11.8,11.82,11.79,11.82,202000.0,10.2663,10.2837,10.2576,10.2837,202000.0
2010-10-05 15:10:00,11.81,11.83,11.81,11.83,220700.0,10.275,10.2924,10.275,10.2924,220700.0
2010-10-05 15:20:00,11.82,11.87,11.82,11.84,551000.0,10.2837,10.3272,10.2837,10.3011,551000.0
2010-10-05 15:30:00,11.85,11.85,11.81,11.82,539300.0,10.3098,10.3098,10.275,10.2837,539300.0
2010-10-05 15:40:00,11.83,11.83,11.8,11.8,535000.0,10.2924,10.2924,10.2663,10.2663,535000.0
2010-10-05 15:50:00,11.81,11.84,11.8,11.84,610800.0,10.275,10.3011,10.2663,10.3011,610800.0
2010-10-06 09:30:00,11.87,12.05,11.85,11.86,321700.0,10.3272,10.4838,10.3098,10.3185,321700.0
2010-10-06 09:40:00,11.87,11.89,11.8,11.84,494300.0,10.3272,10.3446,10.2663,10.3011,494300.0
2010-10-06 09:50:00,11.84,11.84,11.81,11.82,330300.0,10.3011,10.3011,10.275,10.2837,330300.0
2010-10-06 10:00:00,11.82,11.83,11.77,11.79,354300.0,10.2837,10.2924,10.2402,10.2576,354300.0
2010-10-06 10:10:00,11.8,11.8,11.76,11.76,395300.0,10.2663,10.2663,10.2315,10.2315,395300.0
2010-10-06 10:20:00,11.76,11.76,11.7,11.72,759000.0,10.2315,10.2315,10.1793,10.1967,759000.0
2010-10-06 10:30:00,11.72,11.72,11.7,11.72,218300.0,10.1967,10.1967,10.1793,10.1967,218300.0
2010-10-06 10:40:00,11.72,11.75,11.69,11.73,355000.0,10.1967,10.2228,10.1706,10.2054,355000.0
2010-10-06 10:50:00,11.72,11.73,11.64,11.65,503800.0,10.1967,10.2054,10.1271,10.1358,503800.0
2010-10-06 11:00:00,11.64,11.66,11.62,11.63,179200.0,10.1271,10.1445,10.1097,10.1184,179200.0
2010-10-06 11:10:00,11.63,11.64,11.58,11.63,243100.0,10.1184,10.1271,10.0749,10.1184,243100.0
2010-10-06 11:20:00,11.63,11.64,11.56,11.59,163700.0,10.1184,10.1271,10.0575,10.0836,163700.0
2010-10-06 11:30:00,11.58,11.67,11.58,11.67,186500.0,10.0749,10.1532,10.0749,10.1532,186500.0
2010-10-06 11:40:00,11.67,11.72,11.65,11.71,689200.0,10.1532,10.1967,10.1358,10.188,689200.0
2010-10-06 11:50:00,11.72,11.72,11.69,11.7,76200.0,10.1967,10.1967,10.1706,10.1793,76200.0
2010-10-06 12:00:00,11.7,11.73,11.7,11.72,151600.0,10.1793,10.2054,10.1793,10.1967,151600.0
2010-10-06 12:10:00,11.72,11.77,11.7,11.7,222900.0,10.1967,10.2402,10.1793,10.1793,222900.0
2010-10-06 12:20:00,11.71,11.71,11.67,11.68,102000.0,10.188,10.188,10.1532,10.1619,102000.0
2010-10-06 12:30:00,11.68,11.69,11.67,11.67,134600.0,10.1619,10.1706,10.1532,10.1532,134600.0
2010-10-06 12:40:00,11.67,11.7,11.67,11.7,99500.0,10.1532,10.1793,10.1532,10.1793,99500.0
2010-10-06 12:50:00,11.69,11.7,11.68,11.69,156300.0,10.1706,10.1793,10.1619,10.1706,156300.0
2010-10-06 13:00:00,11.69,11.69,11.68,11.69,197100.0,10.1706,10.1706,10.1619,10.1706,197100.0
2010-10-06 13:10:00,11.69,11.69,11.68,11.69,79700.0,10.1706,10.1706,10.1619,10.1706,79700.0
2010-10-06 13:20:00,11.69,11.72,11.68,11.71,94900.0,10.1706,10.1967,10.1619,10.188,94900.0
2010-10-06 13:30:00,11.71,11.72,11.69,11.69,96700.0,10.188,10.1967,10.1706,10.1706,96700.0
2010-10-06 13:40:00,11.7,11.71,11.69,11.7,54700.0,10.1793,10.188,10.1706,10.1793,54700.0
2010-10-06 13:50:00,11.71,11.73,11.69,11.71,128200.0,10.188,10.2054,10.1706,10.188,128200.0
2010-10-06 14:00:00,11.7,11.72,11.7,11.72,140100.0,10.1793,10.1967,10.1793,10.1967,140100.0
2010-10-06 14:10:00,11.71,11.72,11.7,11.71,67400.0,10.188,10.1967,10.1793,10.188,67400.0
2010-10-06 14:20:00,11.71,11.74,11.69,11.71,507800.0,10.188,10.2141,10.1706,10.188,507800.0
2010-10-06 14:30:00,11.72,11.75,11.71,11.73,97500.0,10.1967,10.2228,10.188,10.2054,97500.0
2010-10-06 14:40:00,11.73,11.75,11.73,11.74,105200.0,10.2054,10.2228,10.2054,10.2141,105200.0
2010-10-06 14:50:00,11.74,11.77,11.74,11.77,179800.0,10.2141,10.2402,10.2141,10.2402,179800.0
2010-10-06 15:00:00,11.77,11.77,11.75,11.75,417400.0,10.2402,10.2402,10.2228,10.2228,417400.0
2010-10-06 15:10:00,11.75,11.79,11.75,11.79,650400.0,10.2228,10.2576,10.2228,10.2576,650400.0
2010-10-06 15:20:00,11.78,11.79,11.77,11.78,129500.0,10.2489,10.2576,10.2402,10.2489,129500.0
2010-10-06 15:30:00,11.78,11.78,11.74,11.75,200200.0,10.2489,10.2489,10.2141,10.2228,200200.0
2010-10-06 15:40:00,11.74,11.78,11.74,11.78,202800.0,10.2141,10.2489,10.2141,10.2489,202800.0
2010-10-06 15:50:00,11.78,11.78,11.74,11.78,436600.0,10.2489,10.2489,10.2141,10.2489,436600.0
2010-10-07 09:30:00,11.8,11.82,11.7,11.73,389000.0,10.2663,10.2837,10.1793,10.2054,389000.0
2010-10-07 09:40:00,11.73,11.73,11.64,11.69,378800.0,10.2054,10.2054,10.1271,10.1706,378800.0
2010-10-07 09:50:00,11.69,11.72,11.67,11.69,272000.0,10.1706,10.1967,10.1532,10.1706,272000.0
2010-10-07 10:00:00,11.69,11.72,11.67,11.69,315200.0,10.1706,10.1967,10.1532,10.1706,315200.0
2010-10-07 10:10:00,11.69,11.7,11.68,11.69,251500.0,10.1706,10.1793,10.1619,10.1706,251500.0
2010-10-07 10:20:00,11.69,11.72,11.68,11.72,226800.0,10.1706,10.1967,10.1619,10.1967,226800.0
2010-10-07 10:30:00,11.72,11.74,11.69,11.69,166800.0,10.1967,10.2141,10.1706,10.1706,166800.0
2010-10-07 10:40:00,11.7,11.71,11.68,11.7,86800.0,10.1793,10.188,10.1619,10.1793,86800.0
2010-10-07 10:50:00,11.71,11.73,11.7,11.72,136200.0,10.188,10.2054,10.1793,10.1967,136200.0
2010-10-07 11:00:00,11.73,11.74,11.69,11.69,233600.0,10.2054,10.2141,10.1706,10.1706,233600.0
2010-10-07 11:10:00,11.7,11.7,11.67,11.67,160900.0,10.1793,10.1793,10.1532,10.1532,160900.0
2010-10-07 11:20:00,11.67,11.71,11.66,11.71,153800.0,10.1532,10.188,10.1445,10.188,153800.0
2010-10-07 11:30:00,11.7,11.72,11.69,11.72,141300.0,10.1793,10.1967,10.1706,10.1967,141300.0
2010-10-07 11:40:00,11.72,11.72,11.69,11.71,120100.0,10.1967,10.1967,10.1706,10.188,120100.0
2010-10-07 11:50:00,11.71,11.71,11.69,11.7,98800.0,10.188,10.188,10.1706,10.1793,98800.0
2010-10-07 12:00:00,11.7,11.71,11.69,11.71,77900.0,10.1793,10.188,10.1706,10.188,77900.0
2010-10-07 12:10:00,11.7,11.72,11.69,11.69,132400.0,10.1793,10.1967,10.1706,10.1706,132400.0
2010-10-07 12:20:00,11.69,11.73,11.69,11.72,156100.0,10.1706,10.2054,10.1706,10.1967,156100.0
2010-10-07 12:30:00,11.72,11.72,11.65,11.67,151000.0,10.1967,10.1967,10.1358,10.1532,151000.0
2010-10-07 12:40:00,11.66,11.67,11.65,11.65,140200.0,10.1445,10.1532,10.1358,10.1358,140200.0
2010-10-07 12:50:00,11.65,11.66,11.62,11.65,194100.0,10.1358,10.1445,10.1097,10.1358,194100.0
2010-10-07 13:00:00,11.65,11.68,11.64,11.67,76300.0,10.1358,10.1619,10.1271,10.1532,76300.0
2010-10-07 13:10:00,11.68,11.69,11.67,11.67,81900.0,10.1619,10.1706,10.1532,10.1532,81900.0
2010-10-07 13:20:00,11.67,11.68,11.63,11.63,90100.0,10.1532,10.1619,10.1184,10.1184,90100.0
2010-10-07 13:30:00,11.64,11.64,11.62,11.63,59000.0,10.1271,10.1271,10.1097,10.1184,59000.0
2010-10-07 13:40:00,11.63,11.64,11.63,11.63,63400.0,10.1184,10.1271,10.1184,10.1184,63400.0
2010-10-07 13:50:00,11.63,11.64,11.61,11.63,120400.0,10.1184,10.1271,10.101,10.1184,120400.0
2010-10-07 14:00:00,11.63,11.65,11.62,11.65,151100.0,10.1184,10.1358,10.1097,10.1358,151100.0
2010-10-07 14:10:00,11.64,11.7,11.64,11.7,212300.0,10.1271,10.1793,10.1271,10.1793,212300.0
2010-10-07 14:20:00,11.69,11.71,11.69,11.7,71300.0,10.1706,10.188,10.1706,10.1793,71300.0
2010-10-07 14:30:00,11.7,11.7,11.68,11.7,68000.0,10.1793,10.1793,10.1619,10.1793,68000.0
2010-10-07 14:40:00,11.7,11.71,11.65,11.66,133400.0,10.1793,10.188,10.1358,10.1445,133400.0
2010-10-07 14:50:00,11.66,11.67,11.64,11.66,136200.0,10.1445,10.1532,10.1271,10.1445,136200.0
2010-10-07 15:00:00,11.66,11.68,11.65,11.66,85700.0,10.1445,10.1619,10.1358,10.1445,85700.0
2010-10-07 15:10:00,11.67,11.71,11.66,11.7,201200.0,10.1532,10.188,10.1445,10.1793,201200.0
2010-10-07 15:20:00,11.7,11.75,11.7,11.72,195400.0,10.1793,10.2228,10.1793,10.1967,195400.0
2010-10-07 15:30:00,11.72,11.72,11.7,11.72,190000.0,10.1967,10.1967,10.1793,10.1967,190000.0
2010-10-07 15:40:00,11.71,11.75,11.7,11.75,283500.0,10.188,10.2228,10.1793,10.2228,283500.0
2010-10-07 15:50:00,11.75,11.77,11.75,11.76,576700.0,10.2228,10.2402,10.2228,10.2315,576700.0
2010-10-08 09:30:00,11.71,11.77,11.65,11.7,140400.0,10.188,10.2402,10.1358,10.1793,140400.0
2010-10-08 09:40:00,11.71,11.77,11.69,11.76,102500.0,10.188,10.2402,10.1706,10.2315,102500.0
2010-10-08 09:50:00,11.77,11.79,11.72,11.73,89000.0,10.2402,10.2576,10.1967,10.2054,89000.0
2010-10-08 10:00:00,11.73,11.74,11.67,11.69,257900.0,10.2054,10.2141,10.1532,10.1706,257900.0
2010-10-08 10:10:00,11.69,11.72,11.63,11.63,91500.0,10.1706,10.1967,10.1184,10.1184,91500.0
2010-10-08 10:20:00,11.63,11.64,11.57,11.57,203700.0,10.1184,10.1271,10.0662,10.0662,203700.0
2010-10-08 10:30:00,11.57,11.63,11.56,11.63,409100.0,10.0662,10.1184,10.0575,10.1184,409100.0
2010-10-08 10:40:00,11.62,11.67,11.62,11.63,207300.0,10.1097,10.1532,10.1097,10.1184,207300.0
2010-10-08 10:50:00,11.63,11.71,11.61,11.69,275700.0,10.1184,10.188,10.101,10.1706,275700.0
2010-10-08 11:00:00,11.7,11.71,11.64,11.66,255000.0,10.1793,10.188,10.1271,10.1445,255000.0
2010-10-08 11:10:00,11.65,11.66,11.58,11.63,364300.0,10.1358,10.1445,10.0749,10.1184,364300.0
2010-10-08 11:20:00,11.63,11.65,11.59,11.62,241200.0,10.1184,10.1358,10.0836,10.1097,241200.0
2010-10-08 11:30:00,11.62,11.63,11.6,11.61,155500.0,10.1097,10.1184,10.0923,10.101,155500.0
2010-10-08 11:40:00,11.61,11.68,11.59,11.66,677100.0,10.101,10.1619,10.0836,10.1445,677100.0
2010-10-08 11:50:00,11.66,11.66,11.62,11.62,107300.0,10.1445,10.1445,10.1097,10.1097,107300.0
2010-10-08 12:00:00,11.63,11.64,11.6,11.61,207100.0,10.1184,10.1271,10.0923,10.101,207100.0
2010-10-08 12:10:00,11.61,11.61,11.59,11.59,311700.0,10.101,10.101,10.0836,10.0836,311700.0
2010-10-08 12:20:00,11.6,11.61,11.59,11.6,172300.0,10.0923,10.101,10.0836,10.0923,172300.0
2010-10-08 12:30:00,11.6,11.61,11.59,11.6,152100.0,10.0923,10.101,10.0836,10.0923,152100.0
2010-10-08 12:40:00,11.6,11.61,11.59,11.6,383300.0,10.0923,10.101,10.0836,10.0923,383300.0
2010-10-08 12:50:00,11.6,11.62,11.59,11.61,768400.0,10.0923,10.1097,10.0836,10.101,768400.0
2010-10-08 13:00:00,11.61,11.61,11.6,11.6,221900.0,10.101,10.101,10.0923,10.0923,221900.0
2010-10-08 13:10:00,11.6,11.63,11.54,11.58,360100.0,10.0923,10.1184,10.0401,10.0749,360100.0
2010-10-08 13:20:00,11.57,11.57,11.52,11.53,154700.0,10.0662,10.0662,10.0227,10.0314,154700.0
2010-10-08 13:30:00,11.52,11.53,11.5,11.51,704900.0,10.0227,10.0314,10.0053,10.014,704900.0
2010-10-08 13:40:00,11.51,11.51,11.45,11.45,212900.0,10.014,10.014,9.9618,9.9618,212900.0
2010-10-08 13:50:00,11.45,11.46,11.43,11.44,209600.0,9.9618,9.9705,9.9444,9.9531,209600.0
2010-10-08 14:00:00,11.44,11.45,11.37,11.43,324500.0,9.9531,9.9618,9.8922,9.9444,324500.0
2010-10-08 14:10:00,11.43,11.48,11.41,11.41,190400.0,9.9444,9.9879,9.927,9.927,190400.0
2010-10-08 14:20:00,11.41,11.42,11.41,11.41,102200.0,9.927,9.9357,9.927,9.927,102200.0
2010-10-08 14:30:00,11.41,11.45,11.41,11.41,205200.0,9.927,9.9618,9.927,9.927,205200.0
2010-10-08 14:40:00,11.42,11.43,11.37,11.37,559800.0,9.9357,9.9444,9.8922,9.8922,559800.0
2010-10-08 14:50:00,11.37,11.4,11.35,11.4,263100.0,9.8922,9.9183,9.8748,9.9183,263100.0
2010-10-08 15:00:00,11.39,11.44,11.39,11.4,407900.0,9.9096,9.9531,9.9096,9.9183,407900.0
2010-10-08 15:10:00,11.41,11.46,11.4,11.46,544900.0,9.927,9.9705,9.9183,9.9705,544900.0
2010-10-08 15:20:00,11.46,11.46,11.4,11.4,636100.0,9.9705,9.9705,9.9183,9.9183,636100.0
2010-10-08 15:30:00,11.4,11.42,11.4,11.41,510800.0,9.9183,9.9357,9.9183,9.927,510800.0
2010-10-08 15:40:00,11.42,11.42,11.41,11.41,449600.0,9.9357,9.9357,9.927,9.927,449600.0
2010-10-08 15:50:00,11.42,11.42,11.4,11.41,979000.0,9.9357,9.9357,9.9183,9.927,979000.0
2010-10-11 09:30:00,11.44,11.55,11.4,11.53,335600.0,9.9531,10.0488,9.9183,10.0314,335600.0
2010-10-11 09:40:00,11.53,11.55,11.43,11.44,189800.0,10.0314,10.0488,9.9444,9.9531,189800.0
2010-10-11 09:50:00,11.43,11.46,11.38,11.41,503400.0,9.9444,9.9705,9.9009,9.927,503400.0
2010-10-11 10:00:00,11.41,11.47,11.4,11.45,158100.0,9.927,9.9792,9.9183,9.9618,158100.0
2010-10-11 10:10:00,11.45,11.46,11.43,11.44,100400.0,9.9618,9.9705,9.9444,9.9531,100400.0
2010-10-11 10:20:00,11.44,11.47,11.4,11.41,154900.0,9.9531,9.9792,9.9183,9.927,154900.0
2010-10-11 10:30:00,11.41,11.45,11.41,11.44,101400.0,9.927,9.9618,9.927,9.9531,101400.0
2010-10-11 10:40:00,11.44,11.5,11.38,11.39,248500.0,9.9531,10.0053,9.9009,9.9096,248500.0
2010-10-11 10:50:00,11.39,11.39,11.37,11.38,240700.0,9.9096,9.9096,9.8922,9.9009,240700.0
2010-10-11 11:00:00,11.39,11.39,11.35,11.35,232500.0,9.9096,9.9096,9.8748,9.8748,232500.0
2010-10-11 11:10:00,11.36,11.37,11.35,11.36,136000.0,9.8835,9.8922,9.8748,9.8835,136000.0
2010-10-11 11:20:00,11.36,11.37,11.36,11.36,35900.0,9.8835,9.8922,9.8835,9.8835,35900.0
2010-10-11 11:30:00,11.37,11.38,11.35,11.35,176000.0,9.8922,9.9009,9.8748,9.8748,176000.0
2010-10-11 11:40:00,11.36,11.37,11.32,11.33,85900.0,9.8835,9.8922,9.8487,9.8574,85900.0
2010-10-11 11:50:00,11.34,11.34,11.3,11.31,90100.0,9.8661,9.8661,9.8313,9.84,90100.0
2010-10-11 12:00:00,11.32,11.33,11.31,11.31,47100.0,9.8487,9.8574,9.84,9.84,47100.0
2010-10-11 12:10:00,11.31,11.32,11.31,11.31,54700.0,9.84,9.8487,9.84,9.84,54700.0
2010-10-11 12:20:00,11.32,11.32,11.31,11.31,55500.0,9.8487,9.8487,9.84,9.84,55500.0
2010-10-11 12:30:00,11.31,11.34,11.31,11.34,72800.0,9.84,9.8661,9.84,9.8661,72800.0
2010-10-11 12:40:00,11.34,11.37,11.33,11.36,75700.0,9.8661,9.8922,9.8574,9.8835,75700.0
2010-10-11 12:50:00,11.36,11.37,11.35,11.35,125100.0,9.8835,9.8922,9.8748,9.8748,125100.0
2010-10-11 13:00:00,11.35,11.36,11.35,11.35,24500.0,9.8748,9.8835,9.8748,9.8748,24500.0
2010-10-11 13:10:00,11.35,11.36,11.31,11.31,157300.0,9.8748,9.8835,9.84,9.84,157300.0
2010-10-11 13:20:00,11.31,11.32,11.28,11.32,87500.0,9.84,9.8487,9.8139,9.8487,87500.0
2010-10-11 13:30:00,11.32,11.32,11.31,11.31,61800.0,9.8487,9.8487,9.84,9.84,61800.0
2010-10-11 13:40:00,11.32,11.33,11.27,11.27,187100.0,9.8487,9.8574,9.8052,9.8052,187100.0
2010-10-11 13:50:00,11.28,11.29,11.25,11.26,130300.0,9.8139,9.8226,9.7878,9.7965,130300.0
2010-10-11 14:00:00,11.26,11.26,11.25,11.26,64000.0,9.7965,9.7965,9.7878,9.7965,64000.0
2010-10-11 14:10:00,11.26,11.26,11.22,11.23,126500.0,9.7965,9.7965,9.7617,9.7704,126500.0
2010-10-11 14:20:00,11.24,11.25,11.23,11.24,93700.0,9.7791,9.7878,9.7704,9.7791,93700.0
2010-10-11 14:30:00,11.24,11.26,11.23,11.23,170300.0,9.7791,9.7965,9.7704,9.7704,170300.0
2010-10-11 14:40:00,11.23,11.24,11.23,11.23,62100.0,9.7704,9.7791,9.7704,9.7704,62100.0
2010-10-11 14:50:00,11.24,11.24,11.21,11.22,176700.0,9.7791,9.7791,9.753,9.7617,176700.0
2010-10-11 15:00:00,11.22,11.23,11.18,11.22,1697800.0,9.7617,9.7704,9.7269,9.7617,1697800.0
2010-10-11 15:10:00,11.22,11.22,11.17,11.19,399800.0,9.7617,9.7617,9.7182,9.7356,399800.0
2010-10-11 15:20:00,11.2,11.22,11.18,11.19,258900.0,9.7443,9.7617,9.7269,9.7356,258900.0
2010-10-11 15:30:00,11.19,11.21,11.14,11.16,499200.0,9.7356,9.753,9.6921,9.7095,499200.0
2010-10-11 15:40:00,11.15,11.23,11.15,11.2,349200.0,9.7008,9.7704,9.7008,9.7443,349200.0
2010-10-11 15:50:00,11.21,11.24,11.18,11.23,471700.0,9.753,9.7791,9.7269,9.7704,471700.0
2010-10-12 09:30:00,11.17,11.22,11.08,11.09,190100.0,9.7182,9.7617,9.6399,9.6486,190100.0
2010-10-12 09:40:00,11.09,11.1,11.03,11.03,295000.0,9.6486,9.6573,9.5964,9.5964,295000.0
2010-10-12 09:50:00,11.03,11.04,10.96,10.97,705400.0,9.5964,9.6051,9.5355,9.5442,705400.0
2010-10-12 10:00:00,10.97,11.1,10.96,11.07,527500.0,9.5442,9.6573,9.5355,9.6312,527500.0
2010-10-12 10:10:00,11.07,11.08,11.05,11.06,416900.0,9.6312,9.6399,9.6138,9.6225,416900.0
2010-10-12 10:20:00,11.06,11.16,11.06,11.15,217700.0,9.6225,9.7095,9.6225,9.7008,217700.0
2010-10-12 10:30:00,11.15,11.16,11.07,11.07,272500.0,9.7008,9.7095,9.6312,9.6312,272500.0
2010-10-12 10:40:00,11.08,11.11,11.07,11.1,268100.0,9.6399,9.666,9.6312,9.6573,268100.0
2010-10-12 10:50:00,11.11,11.12,11.08,11.09,112400.0,9.666,9.6747,9.6399,9.6486,112400.0
2010-10-12 11:00:00,11.09,11.17,11.08,11.16,346900.0,9.6486,9.7182,9.6399,9.7095,346900.0
2010-10-12 11:10:00,11.16,11.2,11.14,11.16,317300.0,9.7095,9.7443,9.6921,9.7095,317300.0
2010-10-12 11:20:00,11.15,11.21,11.1,11.2,208600.0,9.7008,9.753,9.6573,9.7443,208600.0
2010-10-12 11:30:00,11.19,11.24,11.17,11.22,396900.0,9.7356,9.7791,9.7182,9.7617,396900.0
2010-10-12 11:40:00,11.22,11.23,11.18,11.21,288600.0,9.7617,9.7704,9.7269,9.753,288600.0
2010-10-12 11:50:00,11.2,11.23,11.19,11.21,250100.0,9.7443,9.7704,9.7356,9.753,250100.0
2010-10-12 12:00:00,11.21,11.32,11.21,11.31,358900.0,9.753,9.8487,9.753,9.84,358900.0
2010-10-12 12:10:00,11.3,11.5,11.3,11.5,617700.0,9.8313,10.0053,9.8313,10.0053,617700.0
2010-10-12 12:20:00,11.5,11.51,11.36,11.39,716500.0,10.0053,10.014,9.8835,9.9096,716500.0
2010-10-12 12:30:00,11.38,11.47,11.35,11.46,261300.0,9.9009,9.9792,9.8748,9.9705,261300.0
2010-10-12 12:40:00,11.47,11.47,11.42,11.45,389500.0,9.9792,9.9792,9.9357,9.9618,389500.0
2010-10-12 12:50:00,11.44,11.45,11.42,11.43,199600.0,9.9531,9.9618,9.9357,9.9444,199600.0
2010-10-12 13:00:00,11.43,11.45,11.41,11.44,166700.0,9.9444,9.9618,9.927,9.9531,166700.0
2010-10-12 13:10:00,11.44,11.48,11.42,11.43,273300.0,9.9531,9.9879,9.9357,9.9444,273300.0
2010-10-12 13:20:00,11.43,11.44,11.41,11.42,86400.0,9.9444,9.9531,9.927,9.9357,86400.0
2010-10-12 13:30:00,11.42,11.46,11.41,11.46,285300.0,9.9357,9.9705,9.927,9.9705,285300.0
2010-10-12 13:40:00,11.45,11.45,11.43,11.43,76700.0,9.9618,9.9618,9.9444,9.9444,76700.0
2010-10-12 13:50:00,11.43,11.45,11.43,11.45,117000.0,9.9444,9.9618,9.9444,9.9618,117000.0
2010-10-12 14:00:00,11.44,11.46,11.42,11.46,241400.0,9.9531,9.9705,9.9357,9.9705,241400.0
2010-10-12 14:10:00,11.46,11.52,11.45,11.5,249500.0,9.9705,10.0227,9.9618,10.0053,249500.0
2010-10-12 14:20:00,11.5,11.54,11.47,11.54,250700.0,10.0053,10.0401,9.9792,10.0401,250700.0
2010-10-12 14:30:00,11.53,11.54,11.49,11.5,230700.0,10.0314,10.0401,9.9966,10.0053,230700.0
2010-10-12 14:40:00,11.5,11.55,11.5,11.55,195900.0,10.0053,10.0488,10.0053,10.0488,195900.0
2010-10-12 14:50:00,11.55,11.57,11.54,11.54,200600.0,10.0488,10.0662,10.0401,10.0401,200600.0
2010-10-12 15:00:00,11.54,11.56,11.53,11.56,257500.0,10.0401,10.0575,10.0314,10.0575,257500.0
2010-10-12 15:10:00,11.55,11.57,11.51,11.52,351500.0,10.0488,10.0662,10.014,10.0227,351500.0
2010-10-12 15:20:00,11.51,11.54,11.5,11.52,209400.0,10.014,10.0401,10.0053,10.0227,209400.0
2010-10-12 15:30:00,11.53,11.53,11.44,11.45,237000.0,10.0314,10.0314,9.9531,9.9618,237000.0
2010-10-12 15:40:00,11.45,11.46,11.42,11.44,306000.0,9.9618,9.9705,9.9357,9.9531,306000.0
2010-10-12 15:50:00,11.43,11.45,11.4,11.42,825800.0,9.9444,9.9618,9.9183,9.9357,825800.0
2010-10-13 09:30:00,11.49,11.49,11.23,11.37,677900.0,9.9966,9.9966,9.7704,9.8922,677900.0
2010-10-13 09:40:00,11.37,11.4,11.35,11.38,185000.0,9.8922,9.9183,9.8748,9.9009,185000.0
2010-10-13 09:50:00,11.39,11.52,11.38,11.51,314000.0,9.9096,10.0227,9.9009,10.014,314000.0
2010-10-13 10:00:00,11.51,11.65,11.48,11.64,909900.0,10.014,10.1358,9.9879,10.1271,909900.0
2010-10-13 10:10:00,11.65,11.65,11.58,11.59,555600.0,10.1358,10.1358,10.0749,10.0836,555600.0
2010-10-13 10:20:00,11.6,11.62,11.59,11.61,530800.0,10.0923,10.1097,10.0836,10.101,530800.0
2010-10-13 10:30:00,11.61,11.65,11.61,11.64,136400.0,10.101,10.1358,10.101,10.1271,136400.0
2010-10-13 10:40:00,11.63,11.64,11.58,11.59,419700.0,10.1184,10.1271,10.0749,10.0836,419700.0
2010-10-13 10:50:00,11.58,11.64,11.58,11.63,425400.0,10.0749,10.1271,10.0749,10.1184,425400.0
2010-10-13 11:00:00,11.62,11.63,11.58,11.58,180200.0,10.1097,10.1184,10.0749,10.0749,180200.0
2010-10-13 11:10:00,11.58,11.62,11.58,11.6,365500.0,10.0749,10.1097,10.0749,10.0923,365500.0
2010-10-13 11:20:00,11.6,11.62,11.6,11.61,80200.0,10.0923,10.1097,10.0923,10.101,80200.0
2010-10-13 11:30:00,11.6,11.63,11.6,11.62,172800.0,10.0923,10.1184,10.0923,10.1097,172800.0
2010-10-13 11:40:00,11.63,11.63,11.6,11.62,65700.0,10.1184,10.1184,10.0923,10.1097,65700.0
2010-10-13 11:50:00,11.61,11.64,11.61,11.64,98700.0,10.101,10.1271,10.101,10.1271,98700.0
2010-10-13 12:00:00,11.63,11.66,11.63,11.66,108300.0,10.1184,10.1445,10.1184,10.1445,108300.0
2010-10-13 12:10:00,11.65,11.66,11.61,11.61,62500.0,10.1358,10.1445,10.101,10.101,62500.0
2010-10-13 12:20:00,11.61,11.63,11.6,11.63,104000.0,10.101,10.1184,10.0923,10.1184,104000.0
2010-10-13 12:30:00,11.62,11.64,11.61,11.64,100000.0,10.1097,10.1271,10.101,10.1271,100000.0
2010-10-13 12:40:00,11.64,11.69,11.64,11.68,305800.0,10.1271,10.1706,10.1271,10.1619,305800.0
2010-10-13 12:50:00,11.68,11.7,11.68,11.68,358900.0,10.1619,10.1793,10.1619,10.1619,358900.0
2010-10-13 13:00:00,11.68,11.7,11.67,11.69,164200.0,10.1619,10.1793,10.1532,10.1706,164200.0
2010-10-13 13:10:00,11.69,11.73,11.67,11.69,396900.0,10.1706,10.2054,10.1532,10.1706,396900.0
2010-10-13 13:20:00,11.69,11.7,11.64,11.66,132700.0,10.1706,10.1793,10.1271,10.1445,132700.0
2010-10-13 13:30:00,11.66,11.71,11.66,11.7,127700.0,10.1445,10.188,10.1445,10.1793,127700.0
2010-10-13 13:40:00,11.7,11.72,11.67,11.68,115500.0,10.1793,10.1967,10.1532,10.1619,115500.0
2010-10-13 13:50:00,11.68,11.69,11.64,11.68,165300.0,10.1619,10.1706,10.1271,10.1619,165300.0
2010-10-13 14:00:00,11.67,11.68,11.66,11.67,72900.0,10.1532,10.1619,10.1445,10.1532,72900.0
2010-10-13 14:10:00,11.67,11.69,11.65,11.69,114900.0,10.1532,10.1706,10.1358,10.1706,114900.0
2010-10-13 14:20:00,11.68,11.7,11.68,11.69,140200.0,10.1619,10.1793,10.1619,10.1706,140200.0
2010-10-13 14:30:00,11.69,11.69,11.66,11.68,95000.0,10.1706,10.1706,10.1445,10.1619,95000.0
2010-10-13 14:40:00,11.68,11.7,11.67,11.67,200300.0,10.1619,10.1793,10.1532,10.1532,200300.0
2010-10-13 14:50:00,11.67,11.68,11.67,11.68,97000.0,10.1532,10.1619,10.1532,10.1619,97000.0
2010-10-13 15:00:00,11.67,11.68,11.63,11.64,177500.0,10.1532,10.1619,10.1184,10.1271,177500.0
2010-10-13 15:10:00,11.63,11.67,11.61,11.66,257200.0,10.1184,10.1532,10.101,10.1445,257200.0
2010-10-13 15:20:00,11.66,11.67,11.62,11.62,61200.0,10.1445,10.1532,10.1097,10.1097,61200.0
2010-10-13 15:30:00,11.62,11.63,11.59,11.6,145900.0,10.1097,10.1184,10.0836,10.0923,145900.0
2010-10-13 15:40:00,11.6,11.6,11.56,11.58,235100.0,10.0923,10.0923,10.0575,10.0749,235100.0
2010-10-13 15:50:00,11.58,11.59,11.56,11.57,474200.0,10.0749,10.0836,10.0575,10.0662,474200.0
2010-10-14 09:30:00,11.6,11.62,11.49,11.52,180000.0,10.0923,10.1097,9.9966,10.0227,180000.0
2010-10-14 09:40:00,11.51,11.59,11.49,11.51,251800.0,10.014,10.0836,9.9966,10.014,251800.0
2010-10-14 09:50:00,11.51,11.51,11.46,11.49,184700.0,10.014,10.014,9.9705,9.9966,184700.0
2010-10-14 10:00:00,11.49,11.51,11.49,11.51,124700.0,9.9966,10.014,9.9966,10.014,124700.0
2010-10-14 10:10:00,11.51,11.53,11.49,11.49,178900.0,10.014,10.0314,9.9966,9.9966,178900.0
2010-10-14 10:20:00,11.5,11.5,11.45,11.45,335500.0,10.0053,10.0053,9.9618,9.9618,335500.0
2010-10-14 10:30:00,11.46,11.47,11.43,11.46,134700.0,9.9705,9.9792,9.9444,9.9705,134700.0
2010-10-14 10:40:00,11.47,11.5,11.45,11.49,70800.0,9.9792,10.0053,9.9618,9.9966,70800.0
2010-10-14 10:50:00,11.49,11.49,11.47,11.48,64600.0,9.9966,9.9966,9.9792,9.9879,64600.0
2010-10-14 11:00:00,11.49,11.5,11.46,11.5,185800.0,9.9966,10.0053,9.9705,10.0053,185800.0
2010-10-14 11:10:00,11.5,11.5,11.42,11.43,155100.0,10.0053,10.0053,9.9357,9.9444,155100.0
2010-10-14 11:20:00,11.43,11.47,11.42,11.44,145900.0,9.9444,9.9792,9.9357,9.9531,145900.0
2010-10-14 11:30:00,11.44,11.5,11.43,11.5,133800.0,9.9531,10.0053,9.9444,10.0053,133800.0
2010-10-14 11:40:00,11.49,11.5,11.45,11.45,317200.0,9.9966,10.0053,9.9618,9.9618,317200.0
2010-10-14 11:50:00,11.45,11.47,11.41,11.43,190000.0,9.9618,9.9792,9.927,9.9444,190000.0
2010-10-14 12:00:00,11.44,11.45,11.42,11.42,43200.0,9.9531,9.9618,9.9357,9.9357,43200.0
2010-10-14 12:10:00,11.43,11.43,11.4,11.4,331700.0,9.9444,9.9444,9.9183,9.9183,331700.0
2010-10-14 12:20:00,11.41,11.42,11.4,11.41,164000.0,9.927,9.9357,9.9183,9.927,164000.0
2010-10-14 12:30:00,11.41,11.42,11.41,11.42,80400.0,9.927,9.9357,9.927,9.9357,80400.0
2010-10-14 12:40:00,11.41,11.47,11.41,11.47,76200.0,9.927,9.9792,9.927,9.9792,76200.0
2010-10-14 12:50:00,11.46,11.52,11.46,11.52,86200.0,9.9705,10.0227,9.9705,10.0227,86200.0
2010-10-14 13:00:00,11.52,11.52,11.45,11.45,151200.0,10.0227,10.0227,9.9618,9.9618,151200.0
2010-10-14 13:10:00,11.45,11.46,11.45,11.46,51200.0,9.9618,9.9705,9.9618,9.9705,51200.0
2010-10-14 13:20:00,11.45,11.46,11.41,11.42,120900.0,9.9618,9.9705,9.927,9.9357,120900.0
2010-10-14 13:30:00,11.41,11.44,11.41,11.43,103800.0,9.927,9.9531,9.927,9.9444,103800.0
2010-10-14 13:40:00,11.43,11.45,11.42,11.44,58400.0,9.9444,9.9618,9.9357,9.9531,58400.0
2010-10-14 13:50:00,11.44,11.49,11.43,11.49,79600.0,9.9531,9.9966,9.9444,9.9966,79600.0
2010-10-14 14:00:00,11.49,11.5,11.43,11.43,145100.0,9.9966,10.0053,9.9444,9.9444,145100.0
2010-10-14 14:10:00,11.44,11.45,11.42,11.44,395300.0,9.9531,9.9618,9.9357,9.9531,395300.0
2010-10-14 14:20:00,11.44,11.45,11.42,11.42,126800.0,9.9531,9.9618,9.9357,9.9357,126800.0
2010-10-14 14:30:00,11.42,11.43,11.41,11.43,105100.0,9.9357,9.9444,9.927,9.9444,105100.0
2010-10-14 14:40:00,11.43,11.43,11.41,11.43,96300.0,9.9444,9.9444,9.927,9.9444,96300.0
2010-10-14 14:50:00,11.43,11.44,11.4,11.4,160300.0,9.9444,9.9531,9.9183,9.9183,160300.0
2010-10-14 15:00:00,11.4,11.41,11.38,11.4,200600.0,9.9183,9.927,9.9009,9.9183,200600.0
2010-10-14 15:10:00,11.4,11.4,11.39,11.4,124600.0,9.9183,9.9183,9.9096,9.9183,124600.0
2010-10-14 15:20:00,11.4,11.41,11.39,11.4,143000.0,9.9183,9.927,9.9096,9.9183,143000.0
2010-10-14 15:30:00,11.41,11.43,11.4,11.43,142000.0,9.927,9.9444,9.9183,9.9444,142000.0
2010-10-14 15:40:00,11.43,11.45,11.42,11.44,372300.0,9.9444,9.9618,9.9357,9.9531,372300.0
2010-10-14 15:50:00,11.43,11.46,11.43,11.45,1052500.0,9.9444,9.9705,9.9444,9.9618,1052500.0
2010-10-15 09:30:00,11.5,11.6,11.5,11.51,144400.0,10.0053,10.0923,10.0053,10.014,144400.0
2010-10-15 09:40:00,11.5,11.51,11.43,11.45,276200.0,10.0053,10.014,9.9444,9.9618,276200.0
2010-10-15 09:50:00,11.46,11.5,11.43,11.44,184000.0,9.9705,10.0053,9.9444,9.9531,184000.0
2010-10-15 10:00:00,11.44,11.46,11.37,11.4,225800.0,9.9531,9.9705,9.8922,9.9183,225800.0
2010-10-15 10:10:00,11.41,11.41,11.36,11.37,121500.0,9.927,9.927,9.8835,9.8922,121500.0
2010-10-15 10:20:00,11.37,11.38,11.32,11.35,502500.0,9.8922,9.9009,9.8487,9.8748,502500.0
2010-10-15 10:30:00,11.35,11.39,11.33,11.34,274900.0,9.8748,9.9096,9.8574,9.8661,274900.0
2010-10-15 10:40:00,11.35,11.4,11.33,11.36,297300.0,9.8748,9.9183,9.8574,9.8835,297300.0
2010-10-15 10:50:00,11.36,11.39,11.35,11.38,76100.0,9.8835,9.9096,9.8748,9.9009,76100.0
2010-10-15 11:00:00,11.38,11.39,11.33,11.39,263200.0,9.9009,9.9096,9.8574,9.9096,263200.0
2010-10-15 11:10:00,11.39,11.4,11.37,11.38,55100.0,9.9096,9.9183,9.8922,9.9009,55100.0
2010-10-15 11:20:00,11.38,11.38,11.35,11.37,165600.0,9.9009,9.9009,9.8748,9.8922,165600.0
2010-10-15 11:30:00,11.37,11.39,11.36,11.39,72600.0,9.8922,9.9096,9.8835,9.9096,72600.0
2010-10-15 11:40:00,11.38,11.38,11.35,11.36,70000.0,9.9009,9.9009,9.8748,9.8835,70000.0
2010-10-15 11:50:00,11.35,11.37,11.35,11.37,65100.0,9.8748,9.8922,9.8748,9.8922,65100.0
2010-10-15 12:00:00,11.37,11.38,11.35,11.36,54600.0,9.8922,9.9009,9.8748,9.8835,54600.0
2010-10-15 12:10:00,11.36,11.37,11.35,11.36,66300.0,9.8835,9.8922,9.8748,9.8835,66300.0
2010-10-15 12:20:00,11.36,11.36,11.35,11.35,56000.0,9.8835,9.8835,9.8748,9.8748,56000.0
2010-10-15 12:30:00,11.35,11.37,11.35,11.35,65800.0,9.8748,9.8922,9.8748,9.8748,65800.0
2010-10-15 12:40:00,11.36,11.37,11.35,11.36,113100.0,9.8835,9.8922,9.8748,9.8835,113100.0
2010-10-15 12:50:00,11.36,11.37,11.34,11.35,132700.0,9.8835,9.8922,9.8661,9.8748,132700.0
2010-10-15 13:00:00,11.35,11.36,11.33,11.35,116800.0,9.8748,9.8835,9.8574,9.8748,116800.0
2010-10-15 13:10:00,11.36,11.36,11.33,11.33,96900.0,9.8835,9.8835,9.8574,9.8574,96900.0
2010-10-15 13:20:00,11.33,11.36,11.33,11.36,103300.0,9.8574,9.8835,9.8574,9.8835,103300.0
2010-10-15 13:30:00,11.36,11.36,11.35,11.35,44600.0,9.8835,9.8835,9.8748,9.8748,44600.0
2010-10-15 13:40:00,11.35,11.36,11.33,11.35,151700.0,9.8748,9.8835,9.8574,9.8748,151700.0
2010-10-15 13:50:00,11.35,11.38,11.33,11.33,73100.0,9.8748,9.9009,9.8574,9.8574,73100.0
2010-10-15 14:00:00,11.33,11.35,11.31,11.31,135600.0,9.8574,9.8748,9.84,9.84,135600.0
2010-10-15 14:10:00,11.32,11.35,11.31,11.33,111200.0,9.8487,9.8748,9.84,9.8574,111200.0
2010-10-15 14:20:00,11.33,11.34,11.32,11.32,132700.0,9.8574,9.8661,9.8487,9.8487,132700.0
2010-10-15 14:30:00,11.32,11.35,11.32,11.34,180600.0,9.8487,9.8748,9.8487,9.8661,180600.0
2010-10-15 14:40:00,11.34,11.35,11.34,11.34,87000.0,9.8661,9.8748,9.8661,9.8661,87000.0
2010-10-15 14:50:00,11.34,11.35,11.34,11.34,85500.0,9.8661,9.8748,9.8661,9.8661,85500.0
2010-10-15 15:00:00,11.34,11.35,11.32,11.34,186300.0,9.8661,9.8748,9.8487,9.8661,186300.0
2010-10-15 15:10:00,11.33,11.34,11.31,11.31,118500.0,9.8574,9.8661,9.84,9.84,118500.0
2010-10-15 15:20:00,11.31,11.34,11.31,11.34,159300.0,9.84,9.8661,9.84,9.8661,159300.0
2010-10-15 15:30:00,11.33,11.36,11.31,11.34,243700.0,9.8574,9.8835,9.84,9.8661,243700.0
2010-10-15 15:40:00,11.33,11.38,11.32,11.38,221600.0,9.8574,9.9009,9.8487,9.9009,221600.0
2010-10-15 15:50:00,11.38,11.4,11.35,11.38,871800.0,9.9009,9.9183,9.8748,9.9009,871800.0
2010-10-18 09:30:00,11.43,11.45,11.31,11.33,242400.0,9.9444,9.9618,9.84,9.8574,242400.0
2010-10-18 09:40:00,11.34,11.34,11.12,11.27,710100.0,9.8661,9.8661,9.6747,9.8052,710100.0
2010-10-18 09:50:00,11.27,11.37,11.25,11.3,351200.0,9.8052,9.8922,9.7878,9.8313,351200.0
2010-10-18 10:00:00,11.3,11.3,11.23,11.25,403000.0,9.8313,9.8313,9.7704,9.7878,403000.0
2010-10-18 10:10:00,11.24,11.25,11.2,11.25,287300.0,9.7791,9.7878,9.7443,9.7878,287300.0
2010-10-18 10:20:00,11.24,11.26,11.22,11.26,273100.0,9.7791,9.7965,9.7617,9.7965,273100.0
2010-10-18 10:30:00,11.26,11.27,11.24,11.27,242200.0,9.7965,9.8052,9.7791,9.8052,242200.0
2010-10-18 10:40:00,11.26,11.28,11.24,11.24,172900.0,9.7965,9.8139,9.7791,9.7791,172900.0
2010-10-18 10:50:00,11.24,11.34,11.24,11.31,147400.0,9.7791,9.8661,9.7791,9.84,147400.0
2010-10-18 11:00:00,11.32,11.35,11.31,11.34,244800.0,9.8487,9.8748,9.84,9.8661,244800.0
2010-10-18 11:10:00,11.33,11.35,11.31,11.35,109700.0,9.8574,9.8748,9.84,9.8748,109700.0
2010-10-18 11:20:00,11.35,11.38,11.33,11.37,134400.0,9.8748,9.9009,9.8574,9.8922,134400.0
2010-10-18 11:30:00,11.37,11.37,11.31,11.33,44300.0,9.8922,9.8922,9.84,9.8574,44300.0
2010-10-18 11:40:00,11.33,11.35,11.3,11.35,42900.0,9.8574,9.8748,9.8313,9.8748,42900.0
2010-10-18 11:50:00,11.35,11.38,11.32,11.38,32900.0,9.8748,9.9009,9.8487,9.9009,32900.0
2010-10-18 12:00:00,11.38,11.39,11.35,11.36,31800.0,9.9009,9.9096,9.8748,9.8835,31800.0
2010-10-18 12:10:00,11.36,11.38,11.35,11.36,32600.0,9.8835,9.9009,9.8748,9.8835,32600.0
2010-10-18 12:20:00,11.36,11.36,11.31,11.31,24900.0,9.8835,9.8835,9.84,9.84,24900.0
2010-10-18 12:30:00,11.32,11.34,11.3,11.33,29900.0,9.8487,9.8661,9.8313,9.8574,29900.0
2010-10-18 12:40:00,11.34,11.36,11.34,11.35,21100.0,9.8661,9.8835,9.8661,9.8748,21100.0
2010-10-18 12:50:00,11.35,11.36,11.34,11.36,31100.0,9.8748,9.8835,9.8661,9.8835,31100.0
2010-10-18 13:00:00,11.36,11.37,11.34,11.37,52100.0,9.8835,9.8922,9.8661,9.8922,52100.0
2010-10-18 13:10:00,11.36,11.38,11.34,11.36,59500.0,9.8835,9.9009,9.8661,9.8835,59500.0
2010-10-18 13:20:00,11.35,11.36,11.33,11.33,36900.0,9.8748,9.8835,9.8574,9.8574,36900.0
2010-10-18 13:30:00,11.33,11.38,11.32,11.38,54000.0,9.8574,9.9009,9.8487,9.9009,54000.0
2010-10-18 13:40:00,11.38,11.38,11.37,11.37,25400.0,9.9009,9.9009,9.8922,9.8922,25400.0
2010-10-18 13:50:00,11.38,11.41,11.37,11.4,124300.0,9.9009,9.927,9.8922,9.9183,124300.0
2010-10-18 14:00:00,11.4,11.42,11.36,11.37,357200.0,9.9183,9.9357,9.8835,9.8922,357200.0
2010-10-18 14:10:00,11.36,11.37,11.34,11.35,169600.0,9.8835,9.8922,9.8661,9.8748,169600.0
2010-10-18 14:20:00,11.35,11.38,11.33,11.36,169800.0,9.8748,9.9009,9.8574,9.8835,169800.0
2010-10-18 14:30:00,11.36,11.39,11.36,11.39,66200.0,9.8835,9.9096,9.8835,9.9096,66200.0
2010-10-18 14:40:00,11.39,11.42,11.38,11.41,129300.0,9.9096,9.9357,9.9009,9.927,129300.0
2010-10-18 14:50:00,11.4,11.42,11.4,11.41,57000.0,9.9183,9.9357,9.9183,9.927,57000.0
2010-10-18 15:00:00,11.41,11.47,11.41,11.47,89100.0,9.927,9.9792,9.927,9.9792,89100.0
2010-10-18 15:10:00,11.47,11.48,11.44,11.47,191400.0,9.9792,9.9879,9.9531,9.9792,191400.0
2010-10-18 15:20:00,11.47,11.48,11.45,11.48,252600.0,9.9792,9.9879,9.9618,9.9879,252600.0
2010-10-18 15:30:00,11.49,11.51,11.47,11.49,218100.0,9.9966,10.014,9.9792,9.9966,218100.0
2010-10-18 15:40:00,11.49,11.51,11.46,11.51,322800.0,9.9966,10.014,9.9705,10.014,322800.0
2010-10-18 15:50:00,11.5,11.51,11.47,11.5,597600.0,10.0053,10.014,9.9792,10.0053,597600.0
2010-10-19 09:30:00,11.33,11.41,11.3,11.38,147000.0,9.8574,9.927,9.8313,9.9009,147000.0
2010-10-19 09:40:00,11.38,11.44,11.35,11.38,297800.0,9.9009,9.9531,9.8748,9.9009,297800.0
2010-10-19 09:50:00,11.38,11.41,11.37,11.41,205500.0,9.9009,9.927,9.8922,9.927,205500.0
2010-10-19 10:00:00,11.4,11.46,11.4,11.42,262100.0,9.9183,9.9705,9.9183,9.9357,262100.0
2010-10-19 10:10:00,11.43,11.46,11.42,11.45,187300.0,9.9444,9.9705,9.9357,9.9618,187300.0
2010-10-19 10:20:00,11.45,11.46,11.42,11.43,167100.0,9.9618,9.9705,9.9357,9.9444,167100.0
2010-10-19 10:30:00,11.44,11.49,11.43,11.46,126000.0,9.9531,9.9966,9.9444,9.9705,126000.0
2010-10-19 10:40:00,11.45,11.49,11.45,11.47,78100.0,9.9618,9.9966,9.9618,9.9792,78100.0
2010-10-19 10:50:00,11.47,11.51,11.46,11.51,250800.0,9.9792,10.014,9.9705,10.014,250800.0
2010-10-19 11:00:00,11.5,11.55,11.5,11.53,222200.0,10.0053,10.0488,10.0053,10.0314,222200.0
2010-10-19 11:10:00,11.52,11.57,11.52,11.54,192500.0,10.0227,10.0662,10.0227,10.0401,192500.0
2010-10-19 11:20:00,11.54,11.61,11.5,11.6,557500.0,10.0401,10.101,10.0053,10.0923,557500.0
2010-10-19 11:30:00,11.6,11.66,11.6,11.6,383900.0,10.0923,10.1445,10.0923,10.0923,383900.0
2010-10-19 11:40:00,11.6,11.7,11.6,11.7,220500.0,10.0923,10.1793,10.0923,10.1793,220500.0
2010-10-19 11:50:00,11.7,11.7,11.66,11.7,474700.0,10.1793,10.1793,10.1445,10.1793,474700.0
2010-10-19 12:00:00,11.69,11.7,11.67,11.67,236800.0,10.1706,10.1793,10.1532,10.1532,236800.0
2010-10-19 12:10:00,11.68,11.68,11.66,11.66,157300.0,10.1619,10.1619,10.1445,10.1445,157300.0
2010-10-19 12:20:00,11.66,11.68,11.65,11.66,221100.0,10.1445,10.1619,10.1358,10.1445,221100.0
2010-10-19 12:30:00,11.66,11.67,11.59,11.6,290600.0,10.1445,10.1532,10.0836,10.0923,290600.0
2010-10-19 12:40:00,11.6,11.64,11.6,11.62,120200.0,10.0923,10.1271,10.0923,10.1097,120200.0
2010-10-19 12:50:00,11.62,11.64,11.6,11.64,179600.0,10.1097,10.1271,10.0923,10.1271,179600.0
2010-10-19 13:00:00,11.64,11.64,11.6,11.6,79900.0,10.1271,10.1271,10.0923,10.0923,79900.0
2010-10-19 13:10:00,11.61,11.61,11.6,11.6,51900.0,10.101,10.101,10.0923,10.0923,51900.0
2010-10-19 13:20:00,11.6,11.62,11.59,11.61,162100.0,10.0923,10.1097,10.0836,10.101,162100.0
2010-10-19 13:30:00,11.61,11.62,11.6,11.6,117700.0,10.101,10.1097,10.0923,10.0923,117700.0
2010-10-19 13:40:00,11.6,11.62,11.59,11.61,246000.0,10.0923,10.1097,10.0836,10.101,246000.0
2010-10-19 13:50:00,11.62,11.62,11.55,11.55,203800.0,10.1097,10.1097,10.0488,10.0488,203800.0
2010-10-19 14:00:00,11.55,11.55,11.51,11.52,471300.0,10.0488,10.0488,10.014,10.0227,471300.0
2010-10-19 14:10:00,11.52,11.53,11.5,11.52,712300.0,10.0227,10.0314,10.0053,10.0227,712300.0
2010-10-19 14:20:00,11.51,11.53,11.48,11.48,219300.0,10.014,10.0314,9.9879,9.9879,219300.0
2010-10-19 14:30:00,11.48,11.52,11.48,11.51,188100.0,9.9879,10.0227,9.9879,10.014,188100.0
2010-10-19 14:40:00,11.51,11.55,11.49,11.55,154500.0,10.014,10.0488,9.9966,10.0488,154500.0
2010-10-19 14:50:00,11.55,11.57,11.52,11.54,307700.0,10.0488,10.0662,10.0227,10.0401,307700.0
2010-10-19 15:00:00,11.54,11.54,11.48,11.49,212200.0,10.0401,10.0401,9.9879,9.9966,212200.0
2010-10-19 15:10:00,11.49,11.51,11.47,11.5,196800.0,9.9966,10.014,9.9792,10.0053,196800.0
2010-10-19 15:20:00,11.5,11.52,11.48,11.5,154000.0,10.0053,10.0227,9.9879,10.0053,154000.0
2010-10-19 15:30:00,11.5,11.52,11.49,11.52,261000.0,10.0053,10.0227,9.9966,10.0227,261000.0
2010-10-19 15:40:00,11.51,11.6,11.51,11.57,945400.0,10.014,10.0923,10.014,10.0662,945400.0
2010-10-19 15:50:00,11.57,11.72,11.56,11.7,2046800.0,10.0662,10.1967,10.0575,10.1793,2046800.0
2010-10-20 09:30:00,12.5,12.75,12.45,12.5,4588200.0,10.8753,11.0928,10.8318,10.8753,4588200.0
2010-10-20 09:40:00,12.5,12.63,12.37,12.44,2165800.0,10.8753,10.9884,10.7622,10.8231,2165800.0
2010-10-20 09:50:00,12.45,12.5,12.44,12.48,899800.0,10.8318,10.8753,10.8231,10.8579,899800.0
2010-10-20 10:00:00,12.48,12.54,12.39,12.45,631000.0,10.8579,10.9101,10.7796,10.8318,631000.0
2010-10-20 10:10:00,12.45,12.49,12.33,12.46,704100.0,10.8318,10.8666,10.7274,10.8405,704100.0
2010-10-20 10:20:00,12.46,12.46,12.43,12.46,396700.0,10.8405,10.8405,10.8144,10.8405,396700.0
2010-10-20 10:30:00,12.46,12.51,12.42,12.49,612400.0,10.8405,10.884,10.8057,10.8666,612400.0
2010-10-20 10:40:00,12.48,12.72,12.47,12.72,1137800.0,10.8579,11.0667,10.8492,11.0667,1137800.0
2010-10-20 10:50:00,12.71,12.8,12.69,12.75,857200.0,11.058,11.1363,11.0406,11.0928,857200.0
2010-10-20 11:00:00,12.75,12.75,12.64,12.68,1003900.0,11.0928,11.0928,10.9971,11.0319,1003900.0
2010-10-20 11:10:00,12.68,12.77,12.67,12.74,474600.0,11.0319,11.1102,11.0232,11.0841,474600.0
2010-10-20 11:20:00,12.75,12.77,12.69,12.69,518400.0,11.0928,11.1102,11.0406,11.0406,518400.0
2010-10-20 11:30:00,12.69,12.69,12.62,12.68,455800.0,11.0406,11.0406,10.9797,11.0319,455800.0
2010-10-20 11:40:00,12.68,12.71,12.63,12.69,393800.0,11.0319,11.058,10.9884,11.0406,393800.0
2010-10-20 11:50:00,12.7,12.73,12.67,12.69,441000.0,11.0493,11.0754,11.0232,11.0406,441000.0
2010-10-20 12:00:00,12.69,12.74,12.69,12.72,178500.0,11.0406,11.0841,11.0406,11.0667,178500.0
2010-10-20 12:10:00,12.72,12.75,12.72,12.74,272800.0,11.0667,11.0928,11.0667,11.0841,272800.0
2010-10-20 12:20:00,12.75,12.9,12.74,12.87,1541900.0,11.0928,11.2233,11.0841,11.1972,1541900.0
2010-10-20 12:30:00,12.88,12.99,12.81,12.99,845800.0,11.2059,11.3016,11.145,11.3016,845800.0
2010-10-20 12:40:00,12.98,12.99,12.91,12.97,542000.0,11.2929,11.3016,11.232,11.2842,542000.0
2010-10-20 12:50:00,12.98,13.05,12.95,13.05,802600.0,11.2929,11.3538,11.2668,11.3538,802600.0
2010-10-20 13:00:00,13.04,13.13,13.04,13.09,743000.0,11.3451,11.4234,11.3451,11.3886,743000.0
2010-10-20 13:10:00,13.09,13.17,13.06,13.1,540400.0,11.3886,11.4582,11.3625,11.3973,540400.0
2010-10-20 13:20:00,13.1,13.12,12.98,13.07,738500.0,11.3973,11.4147,11.2929,11.3712,738500.0
2010-10-20 13:30:00,13.06,13.07,13.0,13.02,294100.0,11.3625,11.3712,11.3103,11.3277,294100.0
2010-10-20 13:40:00,13.01,13.03,12.87,12.92,587700.0,11.319,11.3364,11.1972,11.2407,587700.0
2010-10-20 13:50:00,12.92,12.93,12.87,12.87,418600.0,11.2407,11.2494,11.1972,11.1972,418600.0
2010-10-20 14:00:00,12.87,12.94,12.84,12.87,572000.0,11.1972,11.2581,11.1711,11.1972,572000.0
2010-10-20 14:10:00,12.88,13.05,12.88,13.04,528400.0,11.2059,11.3538,11.2059,11.3451,528400.0
2010-10-20 14:20:00,13.04,13.1,13.01,13.1,478400.0,11.3451,11.3973,11.319,11.3973,478400.0
2010-10-20 14:30:00,13.1,13.12,13.0,13.0,341200.0,11.3973,11.4147,11.3103,11.3103,341200.0
2010-10-20 14:40:00,13.01,13.01,12.96,12.98,310800.0,11.319,11.319,11.2755,11.2929,310800.0
2010-10-20 14:50:00,12.98,13.0,12.97,12.99,226000.0,11.2929,11.3103,11.2842,11.3016,226000.0
2010-10-20 15:00:00,13.0,13.0,12.87,12.99,359400.0,11.3103,11.3103,11.1972,11.3016,359400.0
2010-10-20 15:10:00,12.98,12.99,12.9,12.92,173900.0,11.2929,11.3016,11.2233,11.2407,173900.0
2010-10-20 15:20:00,12.91,12.99,12.9,12.97,314500.0,11.232,11.3016,11.2233,11.2842,314500.0
2010-10-20 15:30:00,12.97,12.98,12.93,12.94,448900.0,11.2842,11.2929,11.2494,11.2581,448900.0
2010-10-20 15:40:00,12.94,13.0,12.89,12.98,584500.0,11.2581,11.3103,11.2146,11.2929,584500.0
2010-10-20 15:50:00,12.99,13.01,12.94,12.99,1312100.0,11.3016,11.319,11.2581,11.3016,1312100.0
2010-10-21 09:30:00,13.03,13.11,12.9,12.99,856200.0,11.3364,11.406,11.2233,11.3016,856200.0
2010-10-21 09:40:00,12.99,13.15,12.98,13.14,861500.0,11.3016,11.4408,11.2929,11.4321,861500.0
2010-10-21 09:50:00,13.15,13.49,13.14,13.36,1789600.0,11.4408,11.7366,11.4321,11.6235,1789600.0
2010-10-21 10:00:00,13.36,13.36,13.27,13.35,679300.0,11.6235,11.6235,11.5452,11.6148,679300.0
2010-10-21 10:10:00,13.35,13.45,13.29,13.44,548800.0,11.6148,11.7018,11.5626,11.6931,548800.0
2010-10-21 10:20:00,13.45,13.45,13.3,13.31,787700.0,11.7018,11.7018,11.5713,11.58,787700.0
2010-10-21 10:30:00,13.3,13.36,13.25,13.35,381300.0,11.5713,11.6235,11.5278,11.6148,381300.0
2010-10-21 10:40:00,13.35,13.44,13.34,13.42,370800.0,11.6148,11.6931,11.6061,11.6757,370800.0
2010-10-21 10:50:00,13.42,13.48,13.41,13.43,437600.0,11.6757,11.7279,11.667,11.6844,437600.0
2010-10-21 11:00:00,13.44,13.49,13.4,13.46,361000.0,11.6931,11.7366,11.6583,11.7105,361000.0
2010-10-21 11:10:00,13.46,13.47,13.39,13.4,646000.0,11.7105,11.7192,11.6496,11.6583,646000.0
2010-10-21 11:20:00,13.4,13.41,13.26,13.37,942200.0,11.6583,11.667,11.5365,11.6322,942200.0
2010-10-21 11:30:00,13.36,13.4,13.29,13.3,411100.0,11.6235,11.6583,11.5626,11.5713,411100.0
2010-10-21 11:40:00,13.31,13.33,13.27,13.3,382600.0,11.58,11.5974,11.5452,11.5713,382600.0
2010-10-21 11:50:00,13.3,13.39,13.3,13.34,274600.0,11.5713,11.6496,11.5713,11.6061,274600.0
2010-10-21 12:00:00,13.34,13.39,13.33,13.35,277400.0,11.6061,11.6496,11.5974,11.6148,277400.0
2010-10-21 12:10:00,13.35,13.36,13.3,13.34,175800.0,11.6148,11.6235,11.5713,11.6061,175800.0
2010-10-21 12:20:00,13.34,13.37,13.29,13.36,242700.0,11.6061,11.6322,11.5626,11.6235,242700.0
2010-10-21 12:30:00,13.37,13.37,13.29,13.29,381700.0,11.6322,11.6322,11.5626,11.5626,381700.0
2010-10-21 12:40:00,13.29,13.3,13.19,13.27,523000.0,11.5626,11.5713,11.4756,11.5452,523000.0
2010-10-21 12:50:00,13.27,13.36,13.24,13.36,542500.0,11.5452,11.6235,11.5191,11.6235,542500.0
2010-10-21 13:00:00,13.36,13.36,13.31,13.31,294100.0,11.6235,11.6235,11.58,11.58,294100.0
2010-10-21 13:10:00,13.32,13.35,13.27,13.35,423400.0,11.5887,11.6148,11.5452,11.6148,423400.0
2010-10-21 13:20:00,13.35,13.41,13.31,13.34,456600.0,11.6148,11.667,11.58,11.6061,456600.0
2010-10-21 13:30:00,13.33,13.34,13.28,13.32,222100.0,11.5974,11.6061,11.5539,11.5887,222100.0
2010-10-21 13:40:00,13.33,13.37,13.29,13.3,210700.0,11.5974,11.6322,11.5626,11.5713,210700.0
2010-10-21 13:50:00,13.3,13.31,13.24,13.25,503900.0,11.5713,11.58,11.5191,11.5278,503900.0
2010-10-21 14:00:00,13.26,13.37,13.24,13.36,240000.0,11.5365,11.6322,11.5191,11.6235,240000.0
2010-10-21 14:10:00,13.37,13.38,13.28,13.3,309700.0,11.6322,11.6409,11.5539,11.5713,309700.0
2010-10-21 14:20:00,13.29,13.3,13.24,13.27,439700.0,11.5626,11.5713,11.5191,11.5452,439700.0
2010-10-21 14:30:00,13.26,13.29,13.23,13.25,286600.0,11.5365,11.5626,11.5104,11.5278,286600.0
2010-10-21 14:40:00,13.24,13.31,13.21,13.31,238000.0,11.5191,11.58,11.493,11.58,238000.0
2010-10-21 14:50:00,13.31,13.34,13.3,13.31,210600.0,11.58,11.6061,11.5713,11.58,210600.0
2010-10-21 15:00:00,13.3,13.32,13.27,13.28,252300.0,11.5713,11.5887,11.5452,11.5539,252300.0
2010-10-21 15:10:00,13.28,13.35,13.26,13.35,205200.0,11.5539,11.6148,11.5365,11.6148,205200.0
2010-10-21 15:20:00,13.35,13.35,13.32,13.35,303800.0,11.6148,11.6148,11.5887,11.6148,303800.0
2010-10-21 15:30:00,13.35,13.39,13.33,13.39,432000.0,11.6148,11.6496,11.5974,11.6496,432000.0
2010-10-21 15:40:00,13.39,13.48,13.38,13.46,846500.0,11.6496,11.7279,11.6409,11.7105,846500.0
2010-10-21 15:50:00,13.48,13.54,13.44,13.54,1653500.0,11.7279,11.7801,11.6931,11.7801,1653500.0
2010-10-22 09:30:00,13.45,13.47,13.23,13.28,516600.0,11.7018,11.7192,11.5104,11.5539,516600.0
2010-10-22 09:40:00,13.29,13.38,13.27,13.27,406000.0,11.5626,11.6409,11.5452,11.5452,406000.0
2010-10-22 09:50:00,13.27,13.28,13.2,13.22,213800.0,11.5452,11.5539,11.4843,11.5017,213800.0
2010-10-22 10:00:00,13.21,13.25,13.1,13.23,863900.0,11.493,11.5278,11.3973,11.5104,863900.0
2010-10-22 10:10:00,13.23,13.24,13.14,13.15,459400.0,11.5104,11.5191,11.4321,11.4408,459400.0
2010-10-22 10:20:00,13.17,13.23,13.16,13.21,199100.0,11.4582,11.5104,11.4495,11.493,199100.0
2010-10-22 10:30:00,13.21,13.21,13.17,13.18,165600.0,11.493,11.493,11.4582,11.4669,165600.0
2010-10-22 10:40:00,13.18,13.21,13.17,13.19,233800.0,11.4669,11.493,11.4582,11.4756,233800.0
2010-10-22 10:50:00,13.19,13.23,13.16,13.16,202100.0,11.4756,11.5104,11.4495,11.4495,202100.0
2010-10-22 11:00:00,13.17,13.17,13.1,13.13,596800.0,11.4582,11.4582,11.3973,11.4234,596800.0
2010-10-22 11:10:00,13.13,13.17,13.12,13.15,226000.0,11.4234,11.4582,11.4147,11.4408,226000.0
2010-10-22 11:20:00,13.15,13.15,13.07,13.08,404300.0,11.4408,11.4408,11.3712,11.3799,404300.0
2010-10-22 11:30:00,13.09,13.14,13.06,13.13,152400.0,11.3886,11.4321,11.3625,11.4234,152400.0
2010-10-22 11:40:00,13.14,13.16,13.12,13.12,94600.0,11.4321,11.4495,11.4147,11.4147,94600.0
2010-10-22 11:50:00,13.12,13.14,13.09,13.14,82100.0,11.4147,11.4321,11.3886,11.4321,82100.0
2010-10-22 12:00:00,13.13,13.15,13.13,13.14,80700.0,11.4234,11.4408,11.4234,11.4321,80700.0
2010-10-22 12:10:00,13.14,13.15,13.13,13.14,111700.0,11.4321,11.4408,11.4234,11.4321,111700.0
2010-10-22 12:20:00,13.14,13.15,13.13,13.14,159100.0,11.4321,11.4408,11.4234,11.4321,159100.0
2010-10-22 12:30:00,13.14,13.15,13.12,13.12,91200.0,11.4321,11.4408,11.4147,11.4147,91200.0
2010-10-22 12:40:00,13.13,13.14,13.1,13.13,115100.0,11.4234,11.4321,11.3973,11.4234,115100.0
2010-10-22 12:50:00,13.14,13.14,13.13,13.14,32600.0,11.4321,11.4321,11.4234,11.4321,32600.0
2010-10-22 13:00:00,13.13,13.14,13.11,13.13,67500.0,11.4234,11.4321,11.406,11.4234,67500.0
2010-10-22 13:10:00,13.13,13.14,13.12,13.12,60500.0,11.4234,11.4321,11.4147,11.4147,60500.0
2010-10-22 13:20:00,13.12,13.13,13.11,13.11,60400.0,11.4147,11.4234,11.406,11.406,60400.0
2010-10-22 13:30:00,13.11,13.12,13.1,13.1,86300.0,11.406,11.4147,11.3973,11.3973,86300.0
2010-10-22 13:40:00,13.1,13.11,13.1,13.1,95600.0,11.3973,11.406,11.3973,11.3973,95600.0
2010-10-22 13:50:00,13.11,13.11,13.09,13.09,147900.0,11.406,11.406,11.3886,11.3886,147900.0
2010-10-22 14:00:00,13.09,13.1,13.09,13.09,78900.0,11.3886,11.3973,11.3886,11.3886,78900.0
2010-10-22 14:10:00,13.1,13.13,13.09,13.13,95400.0,11.3973,11.4234,11.3886,11.4234,95400.0
2010-10-22 14:20:00,13.13,13.18,13.12,13.17,85000.0,11.4234,11.4669,11.4147,11.4582,85000.0
2010-10-22 14:30:00,13.17,13.18,13.13,13.16,86300.0,11.4582,11.4669,11.4234,11.4495,86300.0
2010-10-22 14:40:00,13.15,13.18,13.14,13.16,89500.0,11.4408,11.4669,11.4321,11.4495,89500.0
2010-10-22 14:50:00,13.16,13.17,13.15,13.16,64000.0,11.4495,11.4582,11.4408,11.4495,64000.0
2010-10-22 15:00:00,13.15,13.22,13.15,13.22,169900.0,11.4408,11.5017,11.4408,11.5017,169900.0
2010-10-22 15:10:00,13.21,13.23,13.19,13.2,160700.0,11.493,11.5104,11.4756,11.4843,160700.0
2010-10-22 15:20:00,13.2,13.21,13.17,13.18,179900.0,11.4843,11.493,11.4582,11.4669,179900.0
2010-10-22 15:30:00,13.18,13.2,13.17,13.19,123000.0,11.4669,11.4843,11.4582,11.4756,123000.0
2010-10-22 15:40:00,13.19,13.2,13.18,13.2,133100.0,11.4756,11.4843,11.4669,11.4843,133100.0
2010-10-22 15:50:00,13.2,13.2,13.18,13.18,457900.0,11.4843,11.4843,11.4669,11.4669,457900.0
2010-10-25 09:30:00,13.35,13.44,13.32,13.38,423100.0,11.6148,11.6931,11.5887,11.6409,423100.0
2010-10-25 09:40:00,13.38,13.4,13.24,13.27,276300.0,11.6409,11.6583,11.5191,11.5452,276300.0
2010-10-25 09:50:00,13.27,13.27,13.21,13.22,411200.0,11.5452,11.5452,11.493,11.5017,411200.0
2010-10-25 10:00:00,13.22,13.32,13.22,13.32,283000.0,11.5017,11.5887,11.5017,11.5887,283000.0
2010-10-25 10:10:00,13.32,13.44,13.31,13.44,281800.0,11.5887,11.6931,11.58,11.6931,281800.0
2010-10-25 10:20:00,13.44,13.47,13.43,13.46,161000.0,11.6931,11.7192,11.6844,11.7105,161000.0
2010-10-25 10:30:00,13.45,13.49,13.42,13.48,229000.0,11.7018,11.7366,11.6757,11.7279,229000.0
2010-10-25 10:40:00,13.47,13.49,13.46,13.48,152400.0,11.7192,11.7366,11.7105,11.7279,152400.0
2010-10-25 10:50:00,13.48,13.54,13.47,13.49,359800.0,11.7279,11.7801,11.7192,11.7366,359800.0
2010-10-25 11:00:00,13.49,13.54,13.45,13.48,219700.0,11.7366,11.7801,11.7018,11.7279,219700.0
2010-10-25 11:10:00,13.49,13.54,13.48,13.54,96200.0,11.7366,11.7801,11.7279,11.7801,96200.0
2010-10-25 11:20:00,13.54,13.63,13.53,13.61,299400.0,11.7801,11.8584,11.7714,11.841,299400.0
2010-10-25 11:30:00,13.6,13.62,13.57,13.58,85400.0,11.8323,11.8497,11.8062,11.8149,85400.0
2010-10-25 11:40:00,13.58,13.59,13.57,13.57,93800.0,11.8149,11.8236,11.8062,11.8062,93800.0
2010-10-25 11:50:00,13.57,13.58,13.54,13.54,111200.0,11.8062,11.8149,11.7801,11.7801,111200.0
2010-10-25 12:00:00,13.55,13.55,13.51,13.53,114300.0,11.7888,11.7888,11.754,11.7714,114300.0
2010-10-25 12:10:00,13.54,13.59,13.53,13.55,128200.0,11.7801,11.8236,11.7714,11.7888,128200.0
2010-10-25 12:20:00,13.55,13.56,13.52,13.55,155500.0,11.7888,11.7975,11.7627,11.7888,155500.0
2010-10-25 12:30:00,13.55,13.57,13.54,13.55,212700.0,11.7888,11.8062,11.7801,11.7888,212700.0
2010-10-25 12:40:00,13.55,13.56,13.54,13.55,106000.0,11.7888,11.7975,11.7801,11.7888,106000.0
2010-10-25 12:50:00,13.55,13.56,13.55,13.56,69600.0,11.7888,11.7975,11.7888,11.7975,69600.0
2010-10-25 13:00:00,13.55,13.6,13.54,13.6,134000.0,11.7888,11.8323,11.7801,11.8323,134000.0
2010-10-25 13:10:00,13.6,13.65,13.59,13.64,161500.0,11.8323,11.8758,11.8236,11.8671,161500.0
2010-10-25 13:20:00,13.63,13.64,13.59,13.6,117100.0,11.8584,11.8671,11.8236,11.8323,117100.0
2010-10-25 13:30:00,13.6,13.62,13.59,13.6,215400.0,11.8323,11.8497,11.8236,11.8323,215400.0
2010-10-25 13:40:00,13.6,13.62,13.6,13.61,119700.0,11.8323,11.8497,11.8323,11.841,119700.0
2010-10-25 13:50:00,13.62,13.63,13.61,13.61,74900.0,11.8497,11.8584,11.841,11.841,74900.0
2010-10-25 14:00:00,13.61,13.62,13.58,13.6,162200.0,11.841,11.8497,11.8149,11.8323,162200.0
2010-10-25 14:10:00,13.59,13.59,13.56,13.57,242000.0,11.8236,11.8236,11.7975,11.8062,242000.0
2010-10-25 14:20:00,13.57,13.57,13.53,13.53,129400.0,11.8062,11.8062,11.7714,11.7714,129400.0
2010-10-25 14:30:00,13.53,13.57,13.53,13.54,222700.0,11.7714,11.8062,11.7714,11.7801,222700.0
2010-10-25 14:40:00,13.54,13.54,13.51,13.52,125400.0,11.7801,11.7801,11.754,11.7627,125400.0
2010-10-25 14:50:00,13.52,13.53,13.49,13.5,121000.0,11.7627,11.7714,11.7366,11.7453,121000.0
2010-10-25 15:00:00,13.49,13.54,13.48,13.53,152700.0,11.7366,11.7801,11.7279,11.7714,152700.0
2010-10-25 15:10:00,13.53,13.54,13.49,13.49,158700.0,11.7714,11.7801,11.7366,11.7366,158700.0
2010-10-25 15:20:00,13.49,13.54,13.49,13.53,168900.0,11.7366,11.7801,11.7366,11.7714,168900.0
2010-10-25 15:30:00,13.53,13.54,13.49,13.49,230300.0,11.7714,11.7801,11.7366,11.7366,230300.0
2010-10-25 15:40:00,13.49,13.51,13.45,13.48,389800.0,11.7366,11.754,11.7018,11.7279,389800.0
2010-10-25 15:50:00,13.48,13.5,13.46,13.47,648000.0,11.7279,11.7453,11.7105,11.7192,648000.0
2010-10-26 09:30:00,13.32,13.32,13.13,13.23,480700.0,11.5887,11.5887,11.4234,11.5104,480700.0
2010-10-26 09:40:00,13.24,13.35,13.2,13.33,441900.0,11.5191,11.6148,11.4843,11.5974,441900.0
2010-10-26 09:50:00,13.33,13.35,13.27,13.34,190000.0,11.5974,11.6148,11.5452,11.6061,190000.0
2010-10-26 10:00:00,13.33,13.43,13.33,13.37,237000.0,11.5974,11.6844,11.5974,11.6322,237000.0
2010-10-26 10:10:00,13.38,13.42,13.3,13.41,146000.0,11.6409,11.6757,11.5713,11.667,146000.0
2010-10-26 10:20:00,13.41,13.49,13.41,13.47,119900.0,11.667,11.7366,11.667,11.7192,119900.0
2010-10-26 10:30:00,13.46,13.51,13.46,13.51,169300.0,11.7105,11.754,11.7105,11.754,169300.0
2010-10-26 10:40:00,13.5,13.61,13.49,13.59,366000.0,11.7453,11.841,11.7366,11.8236,366000.0
2010-10-26 10:50:00,13.6,13.61,13.58,13.6,170000.0,11.8323,11.841,11.8149,11.8323,170000.0
2010-10-26 11:00:00,13.59,13.6,13.54,13.57,249100.0,11.8236,11.8323,11.7801,11.8062,249100.0
2010-10-26 11:10:00,13.57,13.6,13.57,13.57,109200.0,11.8062,11.8323,11.8062,11.8062,109200.0
2010-10-26 11:20:00,13.57,13.6,13.57,13.6,125800.0,11.8062,11.8323,11.8062,11.8323,125800.0
2010-10-26 11:30:00,13.6,13.6,13.55,13.55,46700.0,11.8323,11.8323,11.7888,11.7888,46700.0
2010-10-26 11:40:00,13.56,13.59,13.53,13.57,112600.0,11.7975,11.8236,11.7714,11.8062,112600.0
2010-10-26 11:50:00,13.58,13.63,13.57,13.63,166600.0,11.8149,11.8584,11.8062,11.8584,166600.0
2010-10-26 12:00:00,13.63,13.64,13.6,13.6,66500.0,11.8584,11.8671,11.8323,11.8323,66500.0
2010-10-26 12:10:00,13.6,13.62,13.57,13.57,91800.0,11.8323,11.8497,11.8062,11.8062,91800.0
2010-10-26 12:20:00,13.57,13.58,13.54,13.55,82500.0,11.8062,11.8149,11.7801,11.7888,82500.0
2010-10-26 12:30:00,13.55,13.57,13.54,13.55,88200.0,11.7888,11.8062,11.7801,11.7888,88200.0
2010-10-26 12:40:00,13.55,13.59,13.5,13.58,156600.0,11.7888,11.8236,11.7453,11.8149,156600.0
2010-10-26 12:50:00,13.58,13.59,13.52,13.52,91500.0,11.8149,11.8236,11.7627,11.7627,91500.0
2010-10-26 13:00:00,13.53,13.57,13.52,13.56,90500.0,11.7714,11.8062,11.7627,11.7975,90500.0
2010-10-26 13:10:00,13.56,13.57,13.53,13.53,96100.0,11.7975,11.8062,11.7714,11.7714,96100.0
2010-10-26 13:20:00,13.53,13.55,13.5,13.5,75200.0,11.7714,11.7888,11.7453,11.7453,75200.0
2010-10-26 13:30:00,13.5,13.58,13.5,13.55,95300.0,11.7453,11.8149,11.7453,11.7888,95300.0
2010-10-26 13:40:00,13.55,13.57,13.52,13.52,108900.0,11.7888,11.8062,11.7627,11.7627,108900.0
2010-10-26 13:50:00,13.52,13.53,13.49,13.49,98400.0,11.7627,11.7714,11.7366,11.7366,98400.0
2010-10-26 14:00:00,13.5,13.52,13.46,13.47,274100.0,11.7453,11.7627,11.7105,11.7192,274100.0
2010-10-26 14:10:00,13.46,13.51,13.46,13.5,110300.0,11.7105,11.754,11.7105,11.7453,110300.0
2010-10-26 14:20:00,13.5,13.51,13.5,13.5,61300.0,11.7453,11.754,11.7453,11.7453,61300.0
2010-10-26 14:30:00,13.5,13.51,13.47,13.49,127700.0,11.7453,11.754,11.7192,11.7366,127700.0
2010-10-26 14:40:00,13.5,13.5,13.47,13.48,162200.0,11.7453,11.7453,11.7192,11.7279,162200.0
2010-10-26 14:50:00,13.47,13.48,13.45,13.45,147000.0,11.7192,11.7279,11.7018,11.7018,147000.0
2010-10-26 15:00:00,13.45,13.48,13.43,13.48,283900.0,11.7018,11.7279,11.6844,11.7279,283900.0
2010-10-26 15:10:00,13.48,13.49,13.45,13.46,408200.0,11.7279,11.7366,11.7018,11.7105,408200.0
2010-10-26 15:20:00,13.46,13.47,13.39,13.42,417600.0,11.7105,11.7192,11.6496,11.6757,417600.0
2010-10-26 15:30:00,13.42,13.43,13.36,13.37,516800.0,11.6757,11.6844,11.6235,11.6322,516800.0
2010-10-26 15:40:00,13.37,13.37,13.34,13.36,415700.0,11.6322,11.6322,11.6061,11.6235,415700.0
2010-10-26 15:50:00,13.35,13.37,13.33,13.33,777400.0,11.6148,11.6322,11.5974,11.5974,777400.0
2010-10-27 09:30:00,13.17,13.39,13.16,13.37,257800.0,11.4582,11.6496,11.4495,11.6322,257800.0
2010-10-27 09:40:00,13.38,13.39,13.3,13.33,186400.0,11.6409,11.6496,11.5713,11.5974,186400.0
2010-10-27 09:50:00,13.34,13.36,13.26,13.29,218200.0,11.6061,11.6235,11.5365,11.5626,218200.0
2010-10-27 10:00:00,13.29,13.39,13.29,13.36,246300.0,11.5626,11.6496,11.5626,11.6235,246300.0
2010-10-27 10:10:00,13.36,13.38,13.32,13.38,210000.0,11.6235,11.6409,11.5887,11.6409,210000.0
2010-10-27 10:20:00,13.38,13.38,13.3,13.34,250400.0,11.6409,11.6409,11.5713,11.6061,250400.0
2010-10-27 10:30:00,13.33,13.38,13.3,13.35,208600.0,11.5974,11.6409,11.5713,11.6148,208600.0
2010-10-27 10:40:00,13.34,13.38,13.33,13.35,136000.0,11.6061,11.6409,11.5974,11.6148,136000.0
2010-10-27 10:50:00,13.36,13.44,13.35,13.4,299400.0,11.6235,11.6931,11.6148,11.6583,299400.0
2010-10-27 11:00:00,13.4,13.42,13.37,13.38,187400.0,11.6583,11.6757,11.6322,11.6409,187400.0
2010-10-27 11:10:00,13.38,13.39,13.34,13.38,230500.0,11.6409,11.6496,11.6061,11.6409,230500.0
2010-10-27 11:20:00,13.39,13.43,13.38,13.4,123000.0,11.6496,11.6844,11.6409,11.6583,123000.0
2010-10-27 11:30:00,13.39,13.43,13.39,13.42,91400.0,11.6496,11.6844,11.6496,11.6757,91400.0
2010-10-27 11:40:00,13.42,13.47,13.4,13.4,237000.0,11.6757,11.7192,11.6583,11.6583,237000.0
2010-10-27 11:50:00,13.41,13.44,13.4,13.42,137600.0,11.667,11.6931,11.6583,11.6757,137600.0
2010-10-27 12:00:00,13.41,13.44,13.4,13.43,110000.0,11.667,11.6931,11.6583,11.6844,110000.0
2010-10-27 12:10:00,13.44,13.45,13.42,13.43,244000.0,11.6931,11.7018,11.6757,11.6844,244000.0
2010-10-27 12:20:00,13.43,13.53,13.43,13.53,231900.0,11.6844,11.7714,11.6844,11.7714,231900.0
2010-10-27 12:30:00,13.52,13.55,13.52,13.53,102600.0,11.7627,11.7888,11.7627,11.7714,102600.0
2010-10-27 12:40:00,13.54,13.54,13.49,13.51,90100.0,11.7801,11.7801,11.7366,11.754,90100.0
2010-10-27 12:50:00,13.51,13.59,13.5,13.56,237000.0,11.754,11.8236,11.7453,11.7975,237000.0
2010-10-27 13:00:00,13.56,13.6,13.52,13.55,252900.0,11.7975,11.8323,11.7627,11.7888,252900.0
2010-10-27 13:10:00,13.54,13.55,13.51,13.53,88400.0,11.7801,11.7888,11.754,11.7714,88400.0
2010-10-27 13:20:00,13.54,13.55,13.52,13.55,94600.0,11.7801,11.7888,11.7627,11.7888,94600.0
2010-10-27 13:30:00,13.55,13.57,13.54,13.55,111400.0,11.7888,11.8062,11.7801,11.7888,111400.0
2010-10-27 13:40:00,13.55,13.56,13.49,13.49,369500.0,11.7888,11.7975,11.7366,11.7366,369500.0
2010-10-27 13:50:00,13.49,13.52,13.49,13.52,172900.0,11.7366,11.7627,11.7366,11.7627,172900.0
2010-10-27 14:00:00,13.52,13.57,13.51,13.57,173500.0,11.7627,11.8062,11.754,11.8062,173500.0
2010-10-27 14:10:00,13.57,13.65,13.56,13.64,316300.0,11.8062,11.8758,11.7975,11.8671,316300.0
2010-10-27 14:20:00,13.63,13.74,13.63,13.73,377500.0,11.8584,11.9541,11.8584,11.9454,377500.0
2010-10-27 14:30:00,13.73,13.74,13.69,13.73,317300.0,11.9454,11.9541,11.9106,11.9454,317300.0
2010-10-27 14:40:00,13.72,13.75,13.71,13.72,128700.0,11.9367,11.9628,11.928,11.9367,128700.0
2010-10-27 14:50:00,13.72,13.73,13.66,13.66,132200.0,11.9367,11.9454,11.8845,11.8845,132200.0
2010-10-27 15:00:00,13.67,13.67,13.61,13.61,150700.0,11.8932,11.8932,11.841,11.841,150700.0
2010-10-27 15:10:00,13.62,13.65,13.56,13.64,215000.0,11.8497,11.8758,11.7975,11.8671,215000.0
2010-10-27 15:20:00,13.65,13.69,13.64,13.69,204800.0,11.8758,11.9106,11.8671,11.9106,204800.0
2010-10-27 15:30:00,13.68,13.69,13.62,13.68,373800.0,11.9019,11.9106,11.8497,11.9019,373800.0
2010-10-27 15:40:00,13.68,13.69,13.63,13.68,445200.0,11.9019,11.9106,11.8584,11.9019,445200.0
2010-10-27 15:50:00,13.69,13.8,13.68,13.79,1081500.0,11.9106,12.0063,11.9019,11.9976,1081500.0
2010-10-28 09:30:00,13.8,13.97,13.77,13.96,401400.0,12.0063,12.1543,11.9802,12.1456,401400.0
2010-10-28 09:40:00,13.97,14.0,13.89,13.91,900200.0,12.1543,12.1804,12.0847,12.1021,900200.0
2010-10-28 09:50:00,13.91,13.96,13.89,13.93,236400.0,12.1021,12.1456,12.0847,12.1195,236400.0
2010-10-28 10:00:00,13.94,14.0,13.93,13.98,418900.0,12.1282,12.1804,12.1195,12.163,418900.0
2010-10-28 10:10:00,13.98,13.98,13.89,13.92,381200.0,12.163,12.163,12.0847,12.1108,381200.0
2010-10-28 10:20:00,13.91,13.99,13.9,13.94,628200.0,12.1021,12.1717,12.0934,12.1282,628200.0
2010-10-28 10:30:00,13.95,13.96,13.9,13.95,329900.0,12.1369,12.1456,12.0934,12.1369,329900.0
2010-10-28 10:40:00,13.95,14.07,13.95,14.03,713500.0,12.1369,12.2413,12.1369,12.2065,713500.0
2010-10-28 10:50:00,14.03,14.1,14.01,14.06,393600.0,12.2065,12.2674,12.1891,12.2326,393600.0
2010-10-28 11:00:00,14.06,14.07,14.0,14.06,150500.0,12.2326,12.2413,12.1804,12.2326,150500.0
2010-10-28 11:10:00,14.06,14.09,14.04,14.06,219700.0,12.2326,12.2587,12.2152,12.2326,219700.0
2010-10-28 11:20:00,14.06,14.06,13.98,13.98,273600.0,12.2326,12.2326,12.163,12.163,273600.0
2010-10-28 11:30:00,13.98,14.08,13.98,14.06,236100.0,12.163,12.25,12.163,12.2326,236100.0
2010-10-28 11:40:00,14.06,14.09,14.03,14.05,228800.0,12.2326,12.2587,12.2065,12.2239,228800.0
2010-10-28 11:50:00,14.05,14.07,14.0,14.0,164400.0,12.2239,12.2413,12.1804,12.1804,164400.0
2010-10-28 12:00:00,14.0,14.01,13.94,13.95,200400.0,12.1804,12.1891,12.1282,12.1369,200400.0
2010-10-28 12:10:00,13.95,13.98,13.93,13.94,335800.0,12.1369,12.163,12.1195,12.1282,335800.0
2010-10-28 12:20:00,13.94,13.96,13.94,13.95,128100.0,12.1282,12.1456,12.1282,12.1369,128100.0
2010-10-28 12:30:00,13.95,13.97,13.93,13.96,352700.0,12.1369,12.1543,12.1195,12.1456,352700.0
2010-10-28 12:40:00,13.97,13.98,13.96,13.97,171800.0,12.1543,12.163,12.1456,12.1543,171800.0
2010-10-28 12:50:00,13.97,13.99,13.96,13.96,119100.0,12.1543,12.1717,12.1456,12.1456,119100.0
2010-10-28 13:00:00,13.96,14.0,13.95,13.99,181300.0,12.1456,12.1804,12.1369,12.1717,181300.0
2010-10-28 13:10:00,14.0,14.01,13.98,14.0,377800.0,12.1804,12.1891,12.163,12.1804,377800.0
2010-10-28 13:20:00,13.99,14.0,13.95,13.95,94200.0,12.1717,12.1804,12.1369,12.1369,94200.0
2010-10-28 13:30:00,13.95,13.95,13.91,13.92,80100.0,12.1369,12.1369,12.1021,12.1108,80100.0
2010-10-28 13:40:00,13.91,13.95,13.91,13.93,111200.0,12.1021,12.1369,12.1021,12.1195,111200.0
2010-10-28 13:50:00,13.93,13.93,13.91,13.92,66200.0,12.1195,12.1195,12.1021,12.1108,66200.0
2010-10-28 14:00:00,13.92,13.92,13.88,13.91,176600.0,12.1108,12.1108,12.076,12.1021,176600.0
2010-10-28 14:10:00,13.91,13.98,13.91,13.96,162500.0,12.1021,12.163,12.1021,12.1456,162500.0
2010-10-28 14:20:00,13.96,13.96,13.92,13.95,112900.0,12.1456,12.1456,12.1108,12.1369,112900.0
2010-10-28 14:30:00,13.96,13.97,13.93,13.93,92500.0,12.1456,12.1543,12.1195,12.1195,92500.0
2010-10-28 14:40:00,13.93,13.96,13.91,13.95,117700.0,12.1195,12.1456,12.1021,12.1369,117700.0
2010-10-28 14:50:00,13.94,13.95,13.93,13.93,78300.0,12.1282,12.1369,12.1195,12.1195,78300.0
2010-10-28 15:00:00,13.93,13.94,13.93,13.93,79300.0,12.1195,12.1282,12.1195,12.1195,79300.0
2010-10-28 15:10:00,13.93,13.94,13.92,13.93,147900.0,12.1195,12.1282,12.1108,12.1195,147900.0
2010-10-28 15:20:00,13.92,13.94,13.92,13.94,130200.0,12.1108,12.1282,12.1108,12.1282,130200.0
2010-10-28 15:30:00,13.95,13.99,13.94,13.98,200400.0,12.1369,12.1717,12.1282,12.163,200400.0
2010-10-28 15:40:00,13.98,14.0,13.98,14.0,378800.0,12.163,12.1804,12.163,12.1804,378800.0
2010-10-28 15:50:00,14.0,14.0,13.87,13.89,1400400.0,12.1804,12.1804,12.0673,12.0847,1400400.0
2010-10-29 09:30:00,13.87,13.9,13.78,13.81,261200.0,12.0673,12.0934,11.9889,12.015,261200.0
2010-10-29 09:40:00,13.81,13.89,13.65,13.86,265100.0,12.015,12.0847,11.8758,12.0586,265100.0
2010-10-29 09:50:00,13.86,13.87,13.78,13.81,381200.0,12.0586,12.0673,11.9889,12.015,381200.0
2010-10-29 10:00:00,13.8,13.85,13.77,13.81,222400.0,12.0063,12.0499,11.9802,12.015,222400.0
2010-10-29 10:10:00,13.81,13.81,13.72,13.72,156500.0,12.015,12.015,11.9367,11.9367,156500.0
2010-10-29 10:20:00,13.72,13.73,13.65,13.65,281700.0,11.9367,11.9454,11.8758,11.8758,281700.0
2010-10-29 10:30:00,13.65,13.69,13.65,13.66,83700.0,11.8758,11.9106,11.8758,11.8845,83700.0
2010-10-29 10:40:00,13.66,13.68,13.65,13.68,62000.0,11.8845,11.9019,11.8758,11.9019,62000.0
2010-10-29 10:50:00,13.67,13.75,13.67,13.74,517000.0,11.8932,11.9628,11.8932,11.9541,517000.0
2010-10-29 11:00:00,13.75,13.75,13.72,13.75,80800.0,11.9628,11.9628,11.9367,11.9628,80800.0
2010-10-29 11:10:00,13.75,13.75,13.65,13.67,165600.0,11.9628,11.9628,11.8758,11.8932,165600.0
2010-10-29 11:20:00,13.68,13.72,13.63,13.71,187800.0,11.9019,11.9367,11.8584,11.928,187800.0
2010-10-29 11:30:00,13.72,13.72,13.61,13.61,546100.0,11.9367,11.9367,11.841,11.841,546100.0
2010-10-29 11:40:00,13.61,13.62,13.49,13.49,398500.0,11.841,11.8497,11.7366,11.7366,398500.0
2010-10-29 11:50:00,13.49,13.6,13.46,13.6,579400.0,11.7366,11.8323,11.7105,11.8323,579400.0
2010-10-29 12:00:00,13.6,13.73,13.58,13.68,667400.0,11.8323,11.9454,11.8149,11.9019,667400.0
2010-10-29 12:10:00,13.68,13.78,13.68,13.75,227200.0,11.9019,11.9889,11.9019,11.9628,227200.0
2010-10-29 12:20:00,13.74,13.85,13.74,13.8,217200.0,11.9541,12.0499,11.9541,12.0063,217200.0
2010-10-29 12:30:00,13.8,13.8,13.74,13.75,193100.0,12.0063,12.0063,11.9541,11.9628,193100.0
2010-10-29 12:40:00,13.75,13.81,13.7,13.78,205100.0,11.9628,12.015,11.9193,11.9889,205100.0
2010-10-29 12:50:00,13.78,13.8,13.74,13.77,98700.0,11.9889,12.0063,11.9541,11.9802,98700.0
2010-10-29 13:00:00,13.76,13.78,13.72,13.76,175000.0,11.9715,11.9889,11.9367,11.9715,175000.0
2010-10-29 13:10:00,13.76,13.78,13.71,13.76,133800.0,11.9715,11.9889,11.928,11.9715,133800.0
2010-10-29 13:20:00,13.77,13.79,13.76,13.79,47600.0,11.9802,11.9976,11.9715,11.9976,47600.0
2010-10-29 13:30:00,13.79,13.79,13.75,13.76,69800.0,11.9976,11.9976,11.9628,11.9715,69800.0
2010-10-29 13:40:00,13.76,13.76,13.75,13.76,61000.0,11.9715,11.9715,11.9628,11.9715,61000.0
2010-10-29 13:50:00,13.76,13.77,13.76,13.76,99200.0,11.9715,11.9802,11.9715,11.9715,99200.0
2010-10-29 14:00:00,13.76,13.8,13.74,13.77,389700.0,11.9715,12.0063,11.9541,11.9802,389700.0
2010-10-29 14:10:00,13.77,13.82,13.76,13.81,349900.0,11.9802,12.0237,11.9715,12.015,349900.0
2010-10-29 14:20:00,13.81,13.86,13.8,13.86,175400.0,12.015,12.0586,12.0063,12.0586,175400.0
2010-10-29 14:30:00,13.86,13.86,13.84,13.86,183600.0,12.0586,12.0586,12.0411,12.0586,183600.0
2010-10-29 14:40:00,13.85,13.9,13.85,13.86,192800.0,12.0499,12.0934,12.0499,12.0586,192800.0
2010-10-29 14:50:00,13.87,13.91,13.86,13.86,257700.0,12.0673,12.1021,12.0586,12.0586,257700.0
2010-10-29 15:00:00,13.86,13.87,13.81,13.87,417600.0,12.0586,12.0673,12.015,12.0673,417600.0
2010-10-29 15:10:00,13.87,13.92,13.86,13.88,191900.0,12.0673,12.1108,12.0586,12.076,191900.0
2010-10-29 15:20:00,13.88,13.91,13.87,13.89,223500.0,12.076,12.1021,12.0673,12.0847,223500.0
2010-10-29 15:30:00,13.89,13.93,13.88,13.88,317000.0,12.0847,12.1195,12.076,12.076,317000.0
2010-10-29 15:40:00,13.88,13.91,13.85,13.91,529500.0,12.076,12.1021,12.0499,12.1021,529500.0
2010-10-29 15:50:00,13.91,13.91,13.83,13.88,746300.0,12.1021,12.1021,12.0324,12.076,746300.0
2010-11-01 09:30:00,13.9,13.9,13.7,13.84,308200.0,12.0934,12.0934,11.9193,12.0411,308200.0
2010-11-01 09:40:00,13.85,13.86,13.78,13.84,223100.0,12.0499,12.0586,11.9889,12.0411,223100.0
2010-11-01 09:50:00,13.84,13.85,13.81,13.84,103500.0,12.0411,12.0499,12.015,12.0411,103500.0
2010-11-01 10:00:00,13.85,13.93,13.83,13.91,244500.0,12.0499,12.1195,12.0324,12.1021,244500.0
2010-11-01 10:10:00,13.9,13.97,13.89,13.92,142400.0,12.0934,12.1543,12.0847,12.1108,142400.0
2010-11-01 10:20:00,13.92,13.97,13.88,13.88,133100.0,12.1108,12.1543,12.076,12.076,133100.0
2010-11-01 10:30:00,13.88,13.88,13.71,13.76,379800.0,12.076,12.076,11.928,11.9715,379800.0
2010-11-01 10:40:00,13.76,13.78,13.72,13.73,205100.0,11.9715,11.9889,11.9367,11.9454,205100.0
2010-11-01 10:50:00,13.73,13.76,13.71,13.75,179500.0,11.9454,11.9715,11.928,11.9628,179500.0
2010-11-01 11:00:00,13.75,13.75,13.62,13.63,287300.0,11.9628,11.9628,11.8497,11.8584,287300.0
2010-11-01 11:10:00,13.62,13.67,13.6,13.64,224900.0,11.8497,11.8932,11.8323,11.8671,224900.0
2010-11-01 11:20:00,13.64,13.65,13.53,13.54,264800.0,11.8671,11.8758,11.7714,11.7801,264800.0
2010-11-01 11:30:00,13.54,13.55,13.45,13.47,339100.0,11.7801,11.7888,11.7018,11.7192,339100.0
2010-11-01 11:40:00,13.47,13.56,13.45,13.56,277100.0,11.7192,11.7975,11.7018,11.7975,277100.0
2010-11-01 11:50:00,13.56,13.59,13.55,13.59,133500.0,11.7975,11.8236,11.7888,11.8236,133500.0
2010-11-01 12:00:00,13.59,13.61,13.52,13.52,141200.0,11.8236,11.841,11.7627,11.7627,141200.0
2010-11-01 12:10:00,13.52,13.6,13.51,13.6,167900.0,11.7627,11.8323,11.754,11.8323,167900.0
2010-11-01 12:20:00,13.6,13.68,13.6,13.66,199800.0,11.8323,11.9019,11.8323,11.8845,199800.0
2010-11-01 12:30:00,13.65,13.67,13.59,13.6,127400.0,11.8758,11.8932,11.8236,11.8323,127400.0
2010-11-01 12:40:00,13.61,13.67,13.61,13.65,170400.0,11.841,11.8932,11.841,11.8758,170400.0
2010-11-01 12:50:00,13.66,13.72,13.65,13.7,383800.0,11.8845,11.9367,11.8758,11.9193,383800.0
2010-11-01 13:00:00,13.7,13.72,13.68,13.72,178300.0,11.9193,11.9367,11.9019,11.9367,178300.0
2010-11-01 13:10:00,13.71,13.76,13.71,13.75,103300.0,11.928,11.9715,11.928,11.9628,103300.0
2010-11-01 13:20:00,13.75,13.79,13.72,13.79,186500.0,11.9628,11.9976,11.9367,11.9976,186500.0
2010-11-01 13:30:00,13.79,13.8,13.76,13.78,169700.0,11.9976,12.0063,11.9715,11.9889,169700.0
2010-11-01 13:40:00,13.78,13.83,13.78,13.81,146200.0,11.9889,12.0324,11.9889,12.015,146200.0
2010-11-01 13:50:00,13.82,13.85,13.82,13.84,148900.0,12.0237,12.0499,12.0237,12.0411,148900.0
2010-11-01 14:00:00,13.83,13.87,13.82,13.87,134200.0,12.0324,12.0673,12.0237,12.0673,134200.0
2010-11-01 14:10:00,13.87,13.87,13.85,13.86,74800.0,12.0673,12.0673,12.0499,12.0586,74800.0
2010-11-01 14:20:00,13.86,13.87,13.82,13.84,95600.0,12.0586,12.0673,12.0237,12.0411,95600.0
2010-11-01 14:30:00,13.85,13.87,13.81,13.81,119900.0,12.0499,12.0673,12.015,12.015,119900.0
2010-11-01 14:40:00,13.81,13.82,13.77,13.78,69400.0,12.015,12.0237,11.9802,11.9889,69400.0
2010-11-01 14:50:00,13.78,13.79,13.72,13.72,159500.0,11.9889,11.9976,11.9367,11.9367,159500.0
2010-11-01 15:00:00,13.73,13.73,13.63,13.67,174100.0,11.9454,11.9454,11.8584,11.8932,174100.0
2010-11-01 15:10:00,13.67,13.68,13.65,13.65,76400.0,11.8932,11.9019,11.8758,11.8758,76400.0
2010-11-01 15:20:00,13.65,13.7,13.65,13.68,105200.0,11.8758,11.9193,11.8758,11.9019,105200.0
2010-11-01 15:30:00,13.68,13.72,13.67,13.69,129700.0,11.9019,11.9367,11.8932,11.9106,129700.0
2010-11-01 15:40:00,13.69,13.76,13.69,13.76,175000.0,11.9106,11.9715,11.9106,11.9715,175000.0
2010-11-01 15:50:00,13.76,13.76,13.72,13.73,374300.0,11.9715,11.9715,11.9367,11.9454,374300.0
2010-11-02 09:30:00,13.86,13.92,13.81,13.81,152100.0,12.0586,12.1108,12.015,12.015,152100.0
2010-11-02 09:40:00,13.81,13.89,13.79,13.79,279200.0,12.015,12.0847,11.9976,11.9976,279200.0
2010-11-02 09:50:00,13.78,13.82,13.73,13.78,243300.0,11.9889,12.0237,11.9454,11.9889,243300.0
2010-11-02 10:00:00,13.78,13.78,13.7,13.74,206900.0,11.9889,11.9889,11.9193,11.9541,206900.0
2010-11-02 10:10:00,13.75,13.75,13.63,13.67,311500.0,11.9628,11.9628,11.8584,11.8932,311500.0
2010-11-02 10:20:00,13.68,13.68,13.62,13.64,242600.0,11.9019,11.9019,11.8497,11.8671,242600.0
2010-11-02 10:30:00,13.64,13.68,13.6,13.67,372900.0,11.8671,11.9019,11.8323,11.8932,372900.0
2010-11-02 10:40:00,13.68,13.69,13.62,13.64,209400.0,11.9019,11.9106,11.8497,11.8671,209400.0
2010-11-02 10:50:00,13.64,13.66,13.63,13.66,101300.0,11.8671,11.8845,11.8584,11.8845,101300.0
2010-11-02 11:00:00,13.66,13.66,13.65,13.66,55600.0,11.8845,11.8845,11.8758,11.8845,55600.0
2010-11-02 11:10:00,13.65,13.69,13.62,13.65,154300.0,11.8758,11.9106,11.8497,11.8758,154300.0
2010-11-02 11:20:00,13.65,13.68,13.64,13.65,71900.0,11.8758,11.9019,11.8671,11.8758,71900.0
2010-11-02 11:30:00,13.65,13.67,13.64,13.66,62400.0,11.8758,11.8932,11.8671,11.8845,62400.0
2010-11-02 11:40:00,13.67,13.67,13.62,13.62,147900.0,11.8932,11.8932,11.8497,11.8497,147900.0
2010-11-02 11:50:00,13.62,13.67,13.62,13.67,47100.0,11.8497,11.8932,11.8497,11.8932,47100.0
2010-11-02 12:00:00,13.66,13.67,13.64,13.67,194200.0,11.8845,11.8932,11.8671,11.8932,194200.0
2010-11-02 12:10:00,13.67,13.67,13.65,13.67,63000.0,11.8932,11.8932,11.8758,11.8932,63000.0
2010-11-02 12:20:00,13.66,13.67,13.63,13.63,62700.0,11.8845,11.8932,11.8584,11.8584,62700.0
2010-11-02 12:30:00,13.63,13.66,13.6,13.65,141000.0,11.8584,11.8845,11.8323,11.8758,141000.0
2010-11-02 12:40:00,13.65,13.68,13.65,13.68,68200.0,11.8758,11.9019,11.8758,11.9019,68200.0
2010-11-02 12:50:00,13.68,13.69,13.66,13.66,63100.0,11.9019,11.9106,11.8845,11.8845,63100.0
2010-11-02 13:00:00,13.66,13.67,13.66,13.66,32300.0,11.8845,11.8932,11.8845,11.8845,32300.0
2010-11-02 13:10:00,13.67,13.67,13.64,13.65,129000.0,11.8932,11.8932,11.8671,11.8758,129000.0
2010-11-02 13:20:00,13.64,13.65,13.61,13.62,131800.0,11.8671,11.8758,11.841,11.8497,131800.0
2010-11-02 13:30:00,13.61,13.65,13.61,13.64,78100.0,11.841,11.8758,11.841,11.8671,78100.0
2010-11-02 13:40:00,13.65,13.65,13.64,13.65,39500.0,11.8758,11.8758,11.8671,11.8758,39500.0
2010-11-02 13:50:00,13.65,13.66,13.64,13.65,199300.0,11.8758,11.8845,11.8671,11.8758,199300.0
2010-11-02 14:00:00,13.66,13.7,13.65,13.69,227400.0,11.8845,11.9193,11.8758,11.9106,227400.0
2010-11-02 14:10:00,13.68,13.76,13.68,13.74,188200.0,11.9019,11.9715,11.9019,11.9541,188200.0
2010-11-02 14:20:00,13.74,13.79,13.72,13.78,132800.0,11.9541,11.9976,11.9367,11.9889,132800.0
2010-11-02 14:30:00,13.79,13.79,13.76,13.76,72400.0,11.9976,11.9976,11.9715,11.9715,72400.0
2010-11-02 14:40:00,13.77,13.8,13.76,13.76,138800.0,11.9802,12.0063,11.9715,11.9715,138800.0
2010-11-02 14:50:00,13.77,13.77,13.76,13.77,38900.0,11.9802,11.9802,11.9715,11.9802,38900.0
2010-11-02 15:00:00,13.76,13.8,13.76,13.78,147600.0,11.9715,12.0063,11.9715,11.9889,147600.0
2010-11-02 15:10:00,13.79,13.85,13.78,13.85,144000.0,11.9976,12.0499,11.9889,12.0499,144000.0
2010-11-02 15:20:00,13.85,13.86,13.82,13.84,185600.0,12.0499,12.0586,12.0237,12.0411,185600.0
2010-11-02 15:30:00,13.84,13.84,13.79,13.82,211500.0,12.0411,12.0411,11.9976,12.0237,211500.0
2010-11-02 15:40:00,13.82,13.86,13.79,13.85,377000.0,12.0237,12.0586,11.9976,12.0499,377000.0
2010-11-02 15:50:00,13.85,13.85,13.82,13.85,421600.0,12.0499,12.0499,12.0237,12.0499,421600.0
2010-11-03 09:30:00,13.89,13.9,13.77,13.83,340700.0,12.0847,12.0934,11.9802,12.0324,340700.0
2010-11-03 09:40:00,13.83,13.83,13.69,13.7,223300.0,12.0324,12.0324,11.9106,11.9193,223300.0
2010-11-03 09:50:00,13.7,13.72,13.63,13.7,304900.0,11.9193,11.9367,11.8584,11.9193,304900.0
2010-11-03 10:00:00,13.71,13.81,13.7,13.81,139300.0,11.928,12.015,11.9193,12.015,139300.0
2010-11-03 10:10:00,13.82,13.88,13.8,13.86,210600.0,12.0237,12.076,12.0063,12.0586,210600.0
2010-11-03 10:20:00,13.86,13.88,13.8,13.85,204000.0,12.0586,12.076,12.0063,12.0499,204000.0
2010-11-03 10:30:00,13.85,13.88,13.81,13.82,253700.0,12.0499,12.076,12.015,12.0237,253700.0
2010-11-03 10:40:00,13.82,13.82,13.67,13.69,127700.0,12.0237,12.0237,11.8932,11.9106,127700.0
2010-11-03 10:50:00,13.7,13.78,13.67,13.77,144300.0,11.9193,11.9889,11.8932,11.9802,144300.0
2010-11-03 11:00:00,13.77,13.77,13.72,13.74,111200.0,11.9802,11.9802,11.9367,11.9541,111200.0
2010-11-03 11:10:00,13.74,13.75,13.68,13.7,186100.0,11.9541,11.9628,11.9019,11.9193,186100.0
2010-11-03 11:20:00,13.7,13.7,13.68,13.7,143500.0,11.9193,11.9193,11.9019,11.9193,143500.0
2010-11-03 11:30:00,13.69,13.78,13.69,13.78,81600.0,11.9106,11.9889,11.9106,11.9889,81600.0
2010-11-03 11:40:00,13.77,13.79,13.75,13.76,117700.0,11.9802,11.9976,11.9628,11.9715,117700.0
2010-11-03 11:50:00,13.76,13.77,13.73,13.73,89400.0,11.9715,11.9802,11.9454,11.9454,89400.0
2010-11-03 12:00:00,13.73,13.75,13.67,13.75,133600.0,11.9454,11.9628,11.8932,11.9628,133600.0
2010-11-03 12:10:00,13.75,13.77,13.68,13.77,289700.0,11.9628,11.9802,11.9019,11.9802,289700.0
2010-11-03 12:20:00,13.77,13.77,13.73,13.75,68300.0,11.9802,11.9802,11.9454,11.9628,68300.0
2010-11-03 12:30:00,13.75,13.78,13.75,13.76,44300.0,11.9628,11.9889,11.9628,11.9715,44300.0
2010-11-03 12:40:00,13.77,13.8,13.76,13.79,64900.0,11.9802,12.0063,11.9715,11.9976,64900.0
2010-11-03 12:50:00,13.79,13.81,13.75,13.76,91300.0,11.9976,12.015,11.9628,11.9715,91300.0
2010-11-03 13:00:00,13.76,13.8,13.75,13.78,120900.0,11.9715,12.0063,11.9628,11.9889,120900.0
2010-11-03 13:10:00,13.79,13.79,13.76,13.76,29900.0,11.9976,11.9976,11.9715,11.9715,29900.0
2010-11-03 13:20:00,13.77,13.8,13.77,13.78,62200.0,11.9802,12.0063,11.9802,11.9889,62200.0
2010-11-03 13:30:00,13.78,13.8,13.78,13.79,45400.0,11.9889,12.0063,11.9889,11.9976,45400.0
2010-11-03 13:40:00,13.79,13.8,13.78,13.79,48900.0,11.9976,12.0063,11.9889,11.9976,48900.0
2010-11-03 13:50:00,13.79,13.79,13.76,13.77,76300.0,11.9976,11.9976,11.9715,11.9802,76300.0
2010-11-03 14:00:00,13.77,13.83,13.75,13.81,162600.0,11.9802,12.0324,11.9628,12.015,162600.0
2010-11-03 14:10:00,13.8,13.85,13.73,13.81,208100.0,12.0063,12.0499,11.9454,12.015,208100.0
2010-11-03 14:20:00,13.82,14.16,13.77,13.91,1453500.0,12.0237,12.3196,11.9802,12.1021,1453500.0
2010-11-03 14:30:00,13.91,14.45,13.9,14.24,2118700.0,12.1021,12.5719,12.0934,12.3892,2118700.0
2010-11-03 14:40:00,14.24,14.45,14.18,14.37,1263700.0,12.3892,12.5719,12.337,12.5023,1263700.0
2010-11-03 14:50:00,14.37,14.48,14.27,14.27,930900.0,12.5023,12.598,12.4153,12.4153,930900.0
2010-11-03 15:00:00,14.27,14.37,14.27,14.31,689300.0,12.4153,12.5023,12.4153,12.4501,689300.0
2010-11-03 15:10:00,14.32,14.39,14.28,14.29,511600.0,12.4588,12.5197,12.424,12.4327,511600.0
2010-11-03 15:20:00,14.29,14.29,14.18,14.2,489500.0,12.4327,12.4327,12.337,12.3544,489500.0
2010-11-03 15:30:00,14.2,14.2,14.15,14.16,413900.0,12.3544,12.3544,12.3109,12.3196,413900.0
2010-11-03 15:40:00,14.16,14.2,14.14,14.18,542900.0,12.3196,12.3544,12.3022,12.337,542900.0
2010-11-03 15:50:00,14.18,14.24,14.16,14.19,1114100.0,12.337,12.3892,12.3196,12.3457,1114100.0
2010-11-04 09:30:00,14.31,14.35,14.18,14.34,470900.0,12.4501,12.4849,12.337,12.4762,470900.0
2010-11-04 09:40:00,14.35,14.35,14.1,14.15,550800.0,12.4849,12.4849,12.2674,12.3109,550800.0
2010-11-04 09:50:00,14.15,14.16,14.05,14.14,562400.0,12.3109,12.3196,12.2239,12.3022,562400.0
2010-11-04 10:00:00,14.13,14.17,14.1,14.16,398600.0,12.2935,12.3283,12.2674,12.3196,398600.0
2010-11-04 10:10:00,14.16,14.18,14.08,14.09,298100.0,12.3196,12.337,12.25,12.2587,298100.0
2010-11-04 10:20:00,14.09,14.11,14.04,14.08,408100.0,12.2587,12.2761,12.2152,12.25,408100.0
2010-11-04 10:30:00,14.08,14.11,14.05,14.1,275600.0,12.25,12.2761,12.2239,12.2674,275600.0
2010-11-04 10:40:00,14.1,14.1,14.06,14.08,254800.0,12.2674,12.2674,12.2326,12.25,254800.0
2010-11-04 10:50:00,14.08,14.09,13.99,14.0,357700.0,12.25,12.2587,12.1717,12.1804,357700.0
2010-11-04 11:00:00,14.01,14.04,14.0,14.04,261800.0,12.1891,12.2152,12.1804,12.2152,261800.0
2010-11-04 11:10:00,14.03,14.06,14.03,14.04,139200.0,12.2065,12.2326,12.2065,12.2152,139200.0
2010-11-04 11:20:00,14.04,14.05,13.99,14.0,190900.0,12.2152,12.2239,12.1717,12.1804,190900.0
2010-11-04 11:30:00,14.0,14.01,13.92,13.92,282000.0,12.1804,12.1891,12.1108,12.1108,282000.0
2010-11-04 11:40:00,13.92,13.93,13.88,13.9,263800.0,12.1108,12.1195,12.076,12.0934,263800.0
2010-11-04 11:50:00,13.9,13.97,13.9,13.97,216400.0,12.0934,12.1543,12.0934,12.1543,216400.0
2010-11-04 12:00:00,13.96,14.02,13.96,14.01,230200.0,12.1456,12.1978,12.1456,12.1891,230200.0
2010-11-04 12:10:00,14.01,14.09,14.01,14.09,98600.0,12.1891,12.2587,12.1891,12.2587,98600.0
2010-11-04 12:20:00,14.1,14.15,14.09,14.14,108500.0,12.2674,12.3109,12.2587,12.3022,108500.0
2010-11-04 12:30:00,14.14,14.19,14.14,14.18,220300.0,12.3022,12.3457,12.3022,12.337,220300.0
2010-11-04 12:40:00,14.17,14.19,14.1,14.11,175000.0,12.3283,12.3457,12.2674,12.2761,175000.0
2010-11-04 12:50:00,14.11,14.11,14.06,14.06,144400.0,12.2761,12.2761,12.2326,12.2326,144400.0
2010-11-04 13:00:00,14.07,14.08,13.96,13.97,205700.0,12.2413,12.25,12.1456,12.1543,205700.0
2010-11-04 13:10:00,13.96,14.02,13.96,14.01,98300.0,12.1456,12.1978,12.1456,12.1891,98300.0
2010-11-04 13:20:00,14.01,14.07,14.01,14.06,188500.0,12.1891,12.2413,12.1891,12.2326,188500.0
2010-11-04 13:30:00,14.06,14.09,14.03,14.05,220700.0,12.2326,12.2587,12.2065,12.2239,220700.0
2010-11-04 13:40:00,14.05,14.07,14.02,14.06,130200.0,12.2239,12.2413,12.1978,12.2326,130200.0
2010-11-04 13:50:00,14.07,14.09,14.06,14.08,97600.0,12.2413,12.2587,12.2326,12.25,97600.0
2010-11-04 14:00:00,14.09,14.15,14.07,14.14,260600.0,12.2587,12.3109,12.2413,12.3022,260600.0
2010-11-04 14:10:00,14.14,14.2,14.13,14.15,239600.0,12.3022,12.3544,12.2935,12.3109,239600.0
2010-11-04 14:20:00,14.15,14.15,14.01,14.03,531800.0,12.3109,12.3109,12.1891,12.2065,531800.0
2010-11-04 14:30:00,14.02,14.1,13.97,14.1,382800.0,12.1978,12.2674,12.1543,12.2674,382800.0
2010-11-04 14:40:00,14.09,14.17,14.09,14.16,294100.0,12.2587,12.3283,12.2587,12.3196,294100.0
2010-11-04 14:50:00,14.16,14.19,14.13,14.19,213400.0,12.3196,12.3457,12.2935,12.3457,213400.0
2010-11-04 15:00:00,14.19,14.23,14.19,14.23,279700.0,12.3457,12.3805,12.3457,12.3805,279700.0
2010-11-04 15:10:00,14.23,14.25,14.18,14.22,432900.0,12.3805,12.3979,12.337,12.3718,432900.0
2010-11-04 15:20:00,14.22,14.25,14.21,14.24,347500.0,12.3718,12.3979,12.3631,12.3892,347500.0
2010-11-04 15:30:00,14.25,14.27,14.13,14.13,486100.0,12.3979,12.4153,12.2935,12.2935,486100.0
2010-11-04 15:40:00,14.14,14.14,14.1,14.13,417900.0,12.3022,12.3022,12.2674,12.2935,417900.0
2010-11-04 15:50:00,14.13,14.2,14.12,14.16,880700.0,12.2935,12.3544,12.2848,12.3196,880700.0
2010-11-05 09:30:00,14.21,14.38,14.2,14.37,579400.0,12.3631,12.511,12.3544,12.5023,579400.0
2010-11-05 09:40:00,14.36,14.37,14.19,14.21,294500.0,12.4936,12.5023,12.3457,12.3631,294500.0
2010-11-05 09:50:00,14.21,14.28,14.16,14.23,290600.0,12.3631,12.424,12.3196,12.3805,290600.0
2010-11-05 10:00:00,14.23,14.25,14.2,14.23,204200.0,12.3805,12.3979,12.3544,12.3805,204200.0
2010-11-05 10:10:00,14.24,14.35,14.24,14.32,236400.0,12.3892,12.4849,12.3892,12.4588,236400.0
2010-11-05 10:20:00,14.33,14.44,14.32,14.44,326600.0,12.4675,12.5632,12.4588,12.5632,326600.0
2010-11-05 10:30:00,14.43,14.54,14.43,14.51,424800.0,12.5545,12.6502,12.5545,12.6241,424800.0
2010-11-05 10:40:00,14.5,14.52,14.44,14.44,154400.0,12.6154,12.6328,12.5632,12.5632,154400.0
2010-11-05 10:50:00,14.45,14.48,14.43,14.47,210100.0,12.5719,12.598,12.5545,12.5893,210100.0
2010-11-05 11:00:00,14.47,14.49,14.38,14.39,161300.0,12.5893,12.6067,12.511,12.5197,161300.0
2010-11-05 11:10:00,14.38,14.48,14.36,14.45,245300.0,12.511,12.598,12.4936,12.5719,245300.0
2010-11-05 11:20:00,14.45,14.45,14.34,14.39,160800.0,12.5719,12.5719,12.4762,12.5197,160800.0
2010-11-05 11:30:00,14.39,14.4,14.36,14.36,72800.0,12.5197,12.5284,12.4936,12.4936,72800.0
2010-11-05 11:40:00,14.35,14.36,14.25,14.27,132500.0,12.4849,12.4936,12.3979,12.4153,132500.0
2010-11-05 11:50:00,14.26,14.27,14.22,14.22,84400.0,12.4066,12.4153,12.3718,12.3718,84400.0
2010-11-05 12:00:00,14.22,14.26,14.2,14.25,134700.0,12.3718,12.4066,12.3544,12.3979,134700.0
2010-11-05 12:10:00,14.25,14.3,14.23,14.24,93200.0,12.3979,12.4414,12.3805,12.3892,93200.0
2010-11-05 12:20:00,14.24,14.29,14.23,14.29,115700.0,12.3892,12.4327,12.3805,12.4327,115700.0
2010-11-05 12:30:00,14.28,14.29,14.26,14.28,77700.0,12.424,12.4327,12.4066,12.424,77700.0
2010-11-05 12:40:00,14.29,14.32,14.28,14.32,76300.0,12.4327,12.4588,12.424,12.4588,76300.0
2010-11-05 12:50:00,14.31,14.35,14.3,14.35,152000.0,12.4501,12.4849,12.4414,12.4849,152000.0
2010-11-05 13:00:00,14.35,14.36,14.3,14.35,180400.0,12.4849,12.4936,12.4414,12.4849,180400.0
2010-11-05 13:10:00,14.35,14.4,14.35,14.4,78900.0,12.4849,12.5284,12.4849,12.5284,78900.0
2010-11-05 13:20:00,14.4,14.41,14.37,14.39,74500.0,12.5284,12.5371,12.5023,12.5197,74500.0
2010-11-05 13:30:00,14.39,14.42,14.38,14.4,122800.0,12.5197,12.5458,12.511,12.5284,122800.0
2010-11-05 13:40:00,14.4,14.41,14.34,14.35,139200.0,12.5284,12.5371,12.4762,12.4849,139200.0
2010-11-05 13:50:00,14.34,14.37,14.33,14.36,57300.0,12.4762,12.5023,12.4675,12.4936,57300.0
2010-11-05 14:00:00,14.36,14.38,14.35,14.37,104800.0,12.4936,12.511,12.4849,12.5023,104800.0
2010-11-05 14:10:00,14.38,14.38,14.31,14.31,137500.0,12.511,12.511,12.4501,12.4501,137500.0
2010-11-05 14:20:00,14.32,14.36,14.3,14.31,68800.0,12.4588,12.4936,12.4414,12.4501,68800.0
2010-11-05 14:30:00,14.31,14.33,14.28,14.3,119900.0,12.4501,12.4675,12.424,12.4414,119900.0
2010-11-05 14:40:00,14.3,14.3,14.25,14.27,64000.0,12.4414,12.4414,12.3979,12.4153,64000.0
2010-11-05 14:50:00,14.26,14.3,14.25,14.26,96800.0,12.4066,12.4414,12.3979,12.4066,96800.0
2010-11-05 15:00:00,14.26,14.27,14.21,14.21,224500.0,12.4066,12.4153,12.3631,12.3631,224500.0
2010-11-05 15:10:00,14.22,14.23,14.19,14.19,275100.0,12.3718,12.3805,12.3457,12.3457,275100.0
2010-11-05 15:20:00,14.2,14.22,14.15,14.21,214200.0,12.3544,12.3718,12.3109,12.3631,214200.0
2010-11-05 15:30:00,14.22,14.23,14.19,14.21,105200.0,12.3718,12.3805,12.3457,12.3631,105200.0
2010-11-05 15:40:00,14.2,14.26,14.2,14.24,198100.0,12.3544,12.4066,12.3544,12.3892,198100.0
2010-11-05 15:50:00,14.24,14.26,14.24,14.24,291300.0,12.3892,12.4066,12.3892,12.3892,291300.0
2010-11-08 09:30:00,14.13,14.27,14.02,14.04,299600.0,12.2935,12.4153,12.1978,12.2152,299600.0
2010-11-08 09:40:00,14.05,14.06,13.95,14.04,361400.0,12.2239,12.2326,12.1369,12.2152,361400.0
2010-11-08 09:50:00,14.04,14.04,13.89,13.93,392400.0,12.2152,12.2152,12.0847,12.1195,392400.0
2010-11-08 10:00:00,13.94,13.95,13.87,13.9,297700.0,12.1282,12.1369,12.0673,12.0934,297700.0
2010-11-08 10:10:00,13.9,13.95,13.86,13.94,231700.0,12.0934,12.1369,12.0586,12.1282,231700.0
2010-11-08 10:20:00,13.94,14.02,13.92,14.0,264500.0,12.1282,12.1978,12.1108,12.1804,264500.0
2010-11-08 10:30:00,13.99,14.01,13.97,13.98,161600.0,12.1717,12.1891,12.1543,12.163,161600.0
2010-11-08 10:40:00,13.98,14.0,13.98,14.0,40200.0,12.163,12.1804,12.163,12.1804,40200.0
2010-11-08 10:50:00,13.99,14.0,13.95,13.96,55300.0,12.1717,12.1804,12.1369,12.1456,55300.0
2010-11-08 11:00:00,13.96,13.99,13.95,13.98,137400.0,12.1456,12.1717,12.1369,12.163,137400.0
2010-11-08 11:10:00,13.98,14.0,13.95,13.96,155200.0,12.163,12.1804,12.1369,12.1456,155200.0
2010-11-08 11:20:00,13.96,13.98,13.95,13.96,244700.0,12.1456,12.163,12.1369,12.1456,244700.0
2010-11-08 11:30:00,13.96,13.97,13.95,13.96,73300.0,12.1456,12.1543,12.1369,12.1456,73300.0
2010-11-08 11:40:00,13.96,14.02,13.9,14.02,424500.0,12.1456,12.1978,12.0934,12.1978,424500.0
2010-11-08 11:50:00,14.03,14.03,13.96,13.97,164900.0,12.2065,12.2065,12.1456,12.1543,164900.0
2010-11-08 12:00:00,13.96,14.01,13.96,14.01,130200.0,12.1456,12.1891,12.1456,12.1891,130200.0
2010-11-08 12:10:00,14.0,14.01,13.99,14.0,101200.0,12.1804,12.1891,12.1717,12.1804,101200.0
2010-11-08 12:20:00,14.0,14.02,13.99,13.99,103300.0,12.1804,12.1978,12.1717,12.1717,103300.0
2010-11-08 12:30:00,13.99,14.01,13.99,14.0,30100.0,12.1717,12.1891,12.1717,12.1804,30100.0
2010-11-08 12:40:00,14.01,14.01,13.95,13.95,80100.0,12.1891,12.1891,12.1369,12.1369,80100.0
2010-11-08 12:50:00,13.95,13.97,13.95,13.95,83000.0,12.1369,12.1543,12.1369,12.1369,83000.0
2010-11-08 13:00:00,13.95,13.98,13.95,13.95,105200.0,12.1369,12.163,12.1369,12.1369,105200.0
2010-11-08 13:10:00,13.95,13.96,13.95,13.96,56000.0,12.1369,12.1456,12.1369,12.1456,56000.0
2010-11-08 13:20:00,13.96,13.96,13.95,13.96,55700.0,12.1456,12.1456,12.1369,12.1456,55700.0
2010-11-08 13:30:00,13.96,13.99,13.95,13.98,102300.0,12.1456,12.1717,12.1369,12.163,102300.0
2010-11-08 13:40:00,13.99,13.99,13.94,13.94,173600.0,12.1717,12.1717,12.1282,12.1282,173600.0
2010-11-08 13:50:00,13.95,13.97,13.94,13.97,99200.0,12.1369,12.1543,12.1282,12.1543,99200.0
2010-11-08 14:00:00,13.97,14.01,13.97,13.99,169600.0,12.1543,12.1891,12.1543,12.1717,169600.0
2010-11-08 14:10:00,14.0,14.03,13.98,14.02,138300.0,12.1804,12.2065,12.163,12.1978,138300.0
2010-11-08 14:20:00,14.02,14.03,14.0,14.0,116600.0,12.1978,12.2065,12.1804,12.1804,116600.0
2010-11-08 14:30:00,14.0,14.02,13.97,14.01,132700.0,12.1804,12.1978,12.1543,12.1891,132700.0
2010-11-08 14:40:00,14.0,14.01,13.99,14.0,257100.0,12.1804,12.1891,12.1717,12.1804,257100.0
2010-11-08 14:50:00,14.0,14.02,13.98,14.02,148200.0,12.1804,12.1978,12.163,12.1978,148200.0
2010-11-08 15:00:00,14.02,14.02,14.0,14.01,165600.0,12.1978,12.1978,12.1804,12.1891,165600.0
2010-11-08 15:10:00,14.0,14.02,14.0,14.01,103500.0,12.1804,12.1978,12.1804,12.1891,103500.0
2010-11-08 15:20:00,14.02,14.06,13.97,14.06,418600.0,12.1978,12.2326,12.1543,12.2326,418600.0
2010-11-08 15:30:00,14.05,14.11,14.04,14.09,418700.0,12.2239,12.2761,12.2152,12.2587,418700.0
2010-11-08 15:40:00,14.08,14.12,14.07,14.1,358500.0,12.25,12.2848,12.2413,12.2674,358500.0
2010-11-08 15:50:00,14.11,14.11,14.05,14.1,608100.0,12.2761,12.2761,12.2239,12.2674,608100.0
2010-11-09 09:30:00,14.14,14.2,14.02,14.05,212200.0,12.3022,12.3544,12.1978,12.2239,212200.0
2010-11-09 09:40:00,14.05,14.15,14.05,14.13,144000.0,12.2239,12.3109,12.2239,12.2935,144000.0
2010-11-09 09:50:00,14.13,14.14,14.0,14.01,146600.0,12.2935,12.3022,12.1804,12.1891,146600.0
2010-11-09 10:00:00,14.01,14.06,13.99,14.03,180100.0,12.1891,12.2326,12.1717,12.2065,180100.0
2010-11-09 10:10:00,14.04,14.14,14.03,14.11,247900.0,12.2152,12.3022,12.2065,12.2761,247900.0
2010-11-09 10:20:00,14.11,14.12,14.03,14.05,145800.0,12.2761,12.2848,12.2065,12.2239,145800.0
2010-11-09 10:30:00,14.05,14.09,14.0,14.06,241500.0,12.2239,12.2587,12.1804,12.2326,241500.0
2010-11-09 10:40:00,14.06,14.08,13.99,14.0,316000.0,12.2326,12.25,12.1717,12.1804,316000.0
2010-11-09 10:50:00,14.01,14.04,13.99,14.01,206200.0,12.1891,12.2152,12.1717,12.1891,206200.0
2010-11-09 11:00:00,14.01,14.02,13.99,13.99,137900.0,12.1891,12.1978,12.1717,12.1717,137900.0
2010-11-09 11:10:00,13.99,14.0,13.96,13.96,111600.0,12.1717,12.1804,12.1456,12.1456,111600.0
2010-11-09 11:20:00,13.96,13.99,13.95,13.96,244100.0,12.1456,12.1717,12.1369,12.1456,244100.0
2010-11-09 11:30:00,13.97,13.97,13.87,13.87,338700.0,12.1543,12.1543,12.0673,12.0673,338700.0
2010-11-09 11:40:00,13.88,13.92,13.86,13.92,286300.0,12.076,12.1108,12.0586,12.1108,286300.0
2010-11-09 11:50:00,13.92,13.97,13.89,13.91,178900.0,12.1108,12.1543,12.0847,12.1021,178900.0
2010-11-09 12:00:00,13.91,13.96,13.89,13.95,171300.0,12.1021,12.1456,12.0847,12.1369,171300.0
2010-11-09 12:10:00,13.95,13.99,13.88,13.91,187600.0,12.1369,12.1717,12.076,12.1021,187600.0
2010-11-09 12:20:00,13.91,13.91,13.87,13.87,83400.0,12.1021,12.1021,12.0673,12.0673,83400.0
2010-11-09 12:30:00,13.87,13.88,13.85,13.85,221500.0,12.0673,12.076,12.0499,12.0499,221500.0
2010-11-09 12:40:00,13.86,13.89,13.85,13.89,218100.0,12.0586,12.0847,12.0499,12.0847,218100.0
2010-11-09 12:50:00,13.89,13.92,13.88,13.89,68300.0,12.0847,12.1108,12.076,12.0847,68300.0
2010-11-09 13:00:00,13.89,13.96,13.89,13.96,121800.0,12.0847,12.1456,12.0847,12.1456,121800.0
2010-11-09 13:10:00,13.96,13.98,13.92,13.93,77800.0,12.1456,12.163,12.1108,12.1195,77800.0
2010-11-09 13:20:00,13.93,13.93,13.9,13.9,36400.0,12.1195,12.1195,12.0934,12.0934,36400.0
2010-11-09 13:30:00,13.91,13.93,13.89,13.9,78100.0,12.1021,12.1195,12.0847,12.0934,78100.0
2010-11-09 13:40:00,13.9,13.92,13.89,13.9,141100.0,12.0934,12.1108,12.0847,12.0934,141100.0
2010-11-09 13:50:00,13.9,13.91,13.87,13.9,95700.0,12.0934,12.1021,12.0673,12.0934,95700.0
2010-11-09 14:00:00,13.91,13.93,13.88,13.93,128000.0,12.1021,12.1195,12.076,12.1195,128000.0
2010-11-09 14:10:00,13.93,13.93,13.91,13.91,157300.0,12.1195,12.1195,12.1021,12.1021,157300.0
2010-11-09 14:20:00,13.91,13.92,13.9,13.91,145300.0,12.1021,12.1108,12.0934,12.1021,145300.0
2010-11-09 14:30:00,13.91,13.95,13.9,13.95,190300.0,12.1021,12.1369,12.0934,12.1369,190300.0
2010-11-09 14:40:00,13.95,13.97,13.92,13.92,137400.0,12.1369,12.1543,12.1108,12.1108,137400.0
2010-11-09 14:50:00,13.92,13.96,13.92,13.94,202400.0,12.1108,12.1456,12.1108,12.1282,202400.0
2010-11-09 15:00:00,13.94,13.97,13.91,13.96,193300.0,12.1282,12.1543,12.1021,12.1456,193300.0
2010-11-09 15:10:00,13.97,13.97,13.92,13.95,90100.0,12.1543,12.1543,12.1108,12.1369,90100.0
2010-11-09 15:20:00,13.95,13.95,13.91,13.91,84200.0,12.1369,12.1369,12.1021,12.1021,84200.0
2010-11-09 15:30:00,13.91,13.94,13.85,13.85,315600.0,12.1021,12.1282,12.0499,12.0499,315600.0
2010-11-09 15:40:00,13.85,13.87,13.81,13.84,778400.0,12.0499,12.0673,12.015,12.0411,778400.0
2010-11-09 15:50:00,13.84,13.87,13.83,13.86,586300.0,12.0411,12.0673,12.0324,12.0586,586300.0
2010-11-10 09:30:00,13.86,14.07,13.86,14.03,400400.0,12.0586,12.2413,12.0586,12.2065,400400.0
2010-11-10 09:40:00,14.03,14.04,13.91,13.91,200600.0,12.2065,12.2152,12.1021,12.1021,200600.0
2010-11-10 09:50:00,13.91,13.95,13.84,13.88,286200.0,12.1021,12.1369,12.0411,12.076,286200.0
2010-11-10 10:00:00,13.88,13.95,13.79,13.85,247800.0,12.076,12.1369,11.9976,12.0499,247800.0
2010-11-10 10:10:00,13.84,13.84,13.72,13.73,190700.0,12.0411,12.0411,11.9367,11.9454,190700.0
2010-11-10 10:20:00,13.73,13.77,13.68,13.74,340900.0,11.9454,11.9802,11.9019,11.9541,340900.0
2010-11-10 10:30:00,13.74,13.81,13.73,13.77,197200.0,11.9541,12.015,11.9454,11.9802,197200.0
2010-11-10 10:40:00,13.78,13.78,13.65,13.66,230600.0,11.9889,11.9889,11.8758,11.8845,230600.0
2010-11-10 10:50:00,13.67,13.74,13.65,13.72,198000.0,11.8932,11.9541,11.8758,11.9367,198000.0
2010-11-10 11:00:00,13.73,13.77,13.72,13.72,143000.0,11.9454,11.9802,11.9367,11.9367,143000.0
2010-11-10 11:10:00,13.73,13.81,13.72,13.81,166800.0,11.9454,12.015,11.9367,12.015,166800.0
2010-11-10 11:20:00,13.8,13.82,13.76,13.82,109800.0,12.0063,12.0237,11.9715,12.0237,109800.0
2010-11-10 11:30:00,13.82,13.85,13.82,13.85,49200.0,12.0237,12.0499,12.0237,12.0499,49200.0
2010-11-10 11:40:00,13.85,13.88,13.81,13.81,79300.0,12.0499,12.076,12.015,12.015,79300.0
2010-11-10 11:50:00,13.81,13.91,13.81,13.88,150400.0,12.015,12.1021,12.015,12.076,150400.0
2010-11-10 12:00:00,13.88,13.88,13.8,13.8,75900.0,12.076,12.076,12.0063,12.0063,75900.0
2010-11-10 12:10:00,13.8,13.81,13.77,13.79,81800.0,12.0063,12.015,11.9802,11.9976,81800.0
2010-11-10 12:20:00,13.79,13.8,13.76,13.77,32100.0,11.9976,12.0063,11.9715,11.9802,32100.0
2010-11-10 12:30:00,13.77,13.78,13.74,13.74,156500.0,11.9802,11.9889,11.9541,11.9541,156500.0
2010-11-10 12:40:00,13.74,13.75,13.69,13.7,258600.0,11.9541,11.9628,11.9106,11.9193,258600.0
2010-11-10 12:50:00,13.71,13.8,13.7,13.8,58900.0,11.928,12.0063,11.9193,12.0063,58900.0
2010-11-10 13:00:00,13.8,13.8,13.71,13.73,213000.0,12.0063,12.0063,11.928,11.9454,213000.0
2010-11-10 13:10:00,13.72,13.78,13.71,13.78,130800.0,11.9367,11.9889,11.928,11.9889,130800.0
2010-11-10 13:20:00,13.78,13.79,13.73,13.73,450300.0,11.9889,11.9976,11.9454,11.9454,450300.0
2010-11-10 13:30:00,13.74,13.8,13.73,13.8,102200.0,11.9541,12.0063,11.9454,12.0063,102200.0
2010-11-10 13:40:00,13.8,13.83,13.79,13.81,106100.0,12.0063,12.0324,11.9976,12.015,106100.0
2010-11-10 13:50:00,13.81,13.81,13.75,13.77,88400.0,12.015,12.015,11.9628,11.9802,88400.0
2010-11-10 14:00:00,13.78,13.86,13.77,13.85,103100.0,11.9889,12.0586,11.9802,12.0499,103100.0
2010-11-10 14:10:00,13.85,13.85,13.76,13.77,220800.0,12.0499,12.0499,11.9715,11.9802,220800.0
2010-11-10 14:20:00,13.77,13.82,13.75,13.79,208200.0,11.9802,12.0237,11.9628,11.9976,208200.0
2010-11-10 14:30:00,13.8,13.8,13.74,13.76,107000.0,12.0063,12.0063,11.9541,11.9715,107000.0
2010-11-10 14:40:00,13.76,13.77,13.69,13.7,138900.0,11.9715,11.9802,11.9106,11.9193,138900.0
2010-11-10 14:50:00,13.69,13.72,13.68,13.72,228300.0,11.9106,11.9367,11.9019,11.9367,228300.0
2010-11-10 15:00:00,13.72,13.72,13.6,13.62,312700.0,11.9367,11.9367,11.8323,11.8497,312700.0
2010-11-10 15:10:00,13.61,13.68,13.61,13.65,197800.0,11.841,11.9019,11.841,11.8758,197800.0
2010-11-10 15:20:00,13.65,13.66,13.62,13.65,140200.0,11.8758,11.8845,11.8497,11.8758,140200.0
2010-11-10 15:30:00,13.64,13.65,13.63,13.64,156700.0,11.8671,11.8758,11.8584,11.8671,156700.0
2010-11-10 15:40:00,13.63,13.66,13.61,13.63,366200.0,11.8584,11.8845,11.841,11.8584,366200.0
2010-11-10 15:50:00,13.63,13.64,13.54,13.55,1504100.0,11.8584,11.8671,11.7801,11.7888,1504100.0
2010-11-11 09:30:00,13.38,13.45,13.36,13.4,434100.0,11.6409,11.7018,11.6235,11.6583,434100.0
2010-11-11 09:40:00,13.4,13.4,13.25,13.3,484800.0,11.6583,11.6583,11.5278,11.5713,484800.0
2010-11-11 09:50:00,13.3,13.34,13.29,13.32,385500.0,11.5713,11.6061,11.5626,11.5887,385500.0
2010-11-11 10:00:00,13.32,13.32,13.27,13.32,637800.0,11.5887,11.5887,11.5452,11.5887,637800.0
2010-11-11 10:10:00,13.32,13.47,13.32,13.47,561300.0,11.5887,11.7192,11.5887,11.7192,561300.0
2010-11-11 10:20:00,13.47,13.6,13.47,13.6,436900.0,11.7192,11.8323,11.7192,11.8323,436900.0
2010-11-11 10:30:00,13.6,13.7,13.55,13.59,355000.0,11.8323,11.9193,11.7888,11.8236,355000.0
2010-11-11 10:40:00,13.59,13.64,13.57,13.63,213800.0,11.8236,11.8671,11.8062,11.8584,213800.0
2010-11-11 10:50:00,13.63,13.76,13.62,13.74,324900.0,11.8584,11.9715,11.8497,11.9541,324900.0
2010-11-11 11:00:00,13.74,13.74,13.66,13.69,397600.0,11.9541,11.9541,11.8845,11.9106,397600.0
2010-11-11 11:10:00,13.69,13.71,13.66,13.69,194100.0,11.9106,11.928,11.8845,11.9106,194100.0
2010-11-11 11:20:00,13.68,13.7,13.65,13.66,245900.0,11.9019,11.9193,11.8758,11.8845,245900.0
2010-11-11 11:30:00,13.66,13.68,13.65,13.67,140800.0,11.8845,11.9019,11.8758,11.8932,140800.0
2010-11-11 11:40:00,13.68,13.69,13.62,13.67,156000.0,11.9019,11.9106,11.8497,11.8932,156000.0
2010-11-11 11:50:00,13.67,13.71,13.65,13.65,121200.0,11.8932,11.928,11.8758,11.8758,121200.0
2010-11-11 12:00:00,13.65,13.66,13.59,13.64,200800.0,11.8758,11.8845,11.8236,11.8671,200800.0
2010-11-11 12:10:00,13.63,13.64,13.6,13.6,69600.0,11.8584,11.8671,11.8323,11.8323,69600.0
2010-11-11 12:20:00,13.6,13.61,13.55,13.6,166000.0,11.8323,11.841,11.7888,11.8323,166000.0
2010-11-11 12:30:00,13.6,13.62,13.57,13.59,230200.0,11.8323,11.8497,11.8062,11.8236,230200.0
2010-11-11 12:40:00,13.59,13.64,13.58,13.64,100500.0,11.8236,11.8671,11.8149,11.8671,100500.0
2010-11-11 12:50:00,13.64,13.68,13.63,13.66,148600.0,11.8671,11.9019,11.8584,11.8845,148600.0
2010-11-11 13:00:00,13.65,13.73,13.63,13.72,159600.0,11.8758,11.9454,11.8584,11.9367,159600.0
2010-11-11 13:10:00,13.71,13.75,13.71,13.74,142000.0,11.928,11.9628,11.928,11.9541,142000.0
2010-11-11 13:20:00,13.74,13.76,13.71,13.72,137500.0,11.9541,11.9715,11.928,11.9367,137500.0
2010-11-11 13:30:00,13.73,13.79,13.72,13.76,135700.0,11.9454,11.9976,11.9367,11.9715,135700.0
2010-11-11 13:40:00,13.77,13.8,13.77,13.77,92600.0,11.9802,12.0063,11.9802,11.9802,92600.0
2010-11-11 13:50:00,13.78,13.8,13.75,13.8,130900.0,11.9889,12.0063,11.9628,12.0063,130900.0
2010-11-11 14:00:00,13.79,13.8,13.76,13.78,114100.0,11.9976,12.0063,11.9715,11.9889,114100.0
2010-11-11 14:10:00,13.79,13.81,13.77,13.81,103000.0,11.9976,12.015,11.9802,12.015,103000.0
2010-11-11 14:20:00,13.8,13.81,13.71,13.71,257000.0,12.0063,12.015,11.928,11.928,257000.0
2010-11-11 14:30:00,13.71,13.75,13.68,13.73,276000.0,11.928,11.9628,11.9019,11.9454,276000.0
2010-11-11 14:40:00,13.73,13.74,13.68,13.68,141100.0,11.9454,11.9541,11.9019,11.9019,141100.0
2010-11-11 14:50:00,13.68,13.69,13.63,13.63,119400.0,11.9019,11.9106,11.8584,11.8584,119400.0
2010-11-11 15:00:00,13.64,13.72,13.63,13.68,225500.0,11.8671,11.9367,11.8584,11.9019,225500.0
2010-11-11 15:10:00,13.68,13.69,13.65,13.65,124800.0,11.9019,11.9106,11.8758,11.8758,124800.0
2010-11-11 15:20:00,13.66,13.68,13.65,13.67,205800.0,11.8845,11.9019,11.8758,11.8932,205800.0
2010-11-11 15:30:00,13.67,13.68,13.57,13.58,372400.0,11.8932,11.9019,11.8062,11.8149,372400.0
2010-11-11 15:40:00,13.59,13.59,13.55,13.57,311600.0,11.8236,11.8236,11.7888,11.8062,311600.0
2010-11-11 15:50:00,13.56,13.57,13.52,13.54,662800.0,11.7975,11.8062,11.7627,11.7801,662800.0
2010-11-12 09:30:00,13.42,13.55,13.4,13.52,181600.0,11.6757,11.7888,11.6583,11.7627,181600.0
2010-11-12 09:40:00,13.53,13.65,13.5,13.54,246800.0,11.7714,11.8758,11.7453,11.7801,246800.0
2010-11-12 09:50:00,13.53,13.54,13.48,13.51,289600.0,11.7714,11.7801,11.7279,11.754,289600.0
2010-11-12 10:00:00,13.51,13.57,13.48,13.54,281100.0,11.754,11.8062,11.7279,11.7801,281100.0
2010-11-12 10:10:00,13.54,13.55,13.49,13.5,295500.0,11.7801,11.7888,11.7366,11.7453,295500.0
2010-11-12 10:20:00,13.51,13.6,13.5,13.54,144600.0,11.754,11.8323,11.7453,11.7801,144600.0
2010-11-12 10:30:00,13.55,13.55,13.5,13.53,181700.0,11.7888,11.7888,11.7453,11.7714,181700.0
2010-11-12 10:40:00,13.52,13.56,13.52,13.56,170700.0,11.7627,11.7975,11.7627,11.7975,170700.0
2010-11-12 10:50:00,13.55,13.55,13.51,13.53,112400.0,11.7888,11.7888,11.754,11.7714,112400.0
2010-11-12 11:00:00,13.53,13.55,13.53,13.53,100000.0,11.7714,11.7888,11.7714,11.7714,100000.0
2010-11-12 11:10:00,13.53,13.54,13.53,13.53,34000.0,11.7714,11.7801,11.7714,11.7714,34000.0
2010-11-12 11:20:00,13.53,13.56,13.53,13.56,96500.0,11.7714,11.7975,11.7714,11.7975,96500.0
2010-11-12 11:30:00,13.56,13.56,13.52,13.54,49400.0,11.7975,11.7975,11.7627,11.7801,49400.0
2010-11-12 11:40:00,13.54,13.58,13.52,13.52,59400.0,11.7801,11.8149,11.7627,11.7627,59400.0
2010-11-12 11:50:00,13.52,13.53,13.5,13.5,69500.0,11.7627,11.7714,11.7453,11.7453,69500.0
2010-11-12 12:00:00,13.5,13.54,13.47,13.54,281300.0,11.7453,11.7801,11.7192,11.7801,281300.0
2010-11-12 12:10:00,13.53,13.56,13.53,13.55,176700.0,11.7714,11.7975,11.7714,11.7888,176700.0
2010-11-12 12:20:00,13.55,13.56,13.53,13.53,175900.0,11.7888,11.7975,11.7714,11.7714,175900.0
2010-11-12 12:30:00,13.53,13.55,13.52,13.53,95900.0,11.7714,11.7888,11.7627,11.7714,95900.0
2010-11-12 12:40:00,13.53,13.54,13.52,13.52,137800.0,11.7714,11.7801,11.7627,11.7627,137800.0
2010-11-12 12:50:00,13.52,13.53,13.49,13.49,108700.0,11.7627,11.7714,11.7366,11.7366,108700.0
2010-11-12 13:00:00,13.49,13.49,13.45,13.49,103400.0,11.7366,11.7366,11.7018,11.7366,103400.0
2010-11-12 13:10:00,13.49,13.5,13.46,13.48,75000.0,11.7366,11.7453,11.7105,11.7279,75000.0
2010-11-12 13:20:00,13.48,13.48,13.41,13.47,134300.0,11.7279,11.7279,11.667,11.7192,134300.0
2010-11-12 13:30:00,13.47,13.49,13.44,13.49,91400.0,11.7192,11.7366,11.6931,11.7366,91400.0
2010-11-12 13:40:00,13.49,13.5,13.46,13.47,47900.0,11.7366,11.7453,11.7105,11.7192,47900.0
2010-11-12 13:50:00,13.47,13.48,13.45,13.46,41300.0,11.7192,11.7279,11.7018,11.7105,41300.0
2010-11-12 14:00:00,13.47,13.47,13.45,13.46,25200.0,11.7192,11.7192,11.7018,11.7105,25200.0
2010-11-12 14:10:00,13.45,13.49,13.45,13.49,78500.0,11.7018,11.7366,11.7018,11.7366,78500.0
2010-11-12 14:20:00,13.49,13.5,13.45,13.46,75000.0,11.7366,11.7453,11.7018,11.7105,75000.0
2010-11-12 14:30:00,13.46,13.5,13.45,13.49,74300.0,11.7105,11.7453,11.7018,11.7366,74300.0
2010-11-12 14:40:00,13.49,13.5,13.47,13.5,64600.0,11.7366,11.7453,11.7192,11.7453,64600.0
2010-11-12 14:50:00,13.51,13.53,13.5,13.5,71300.0,11.754,11.7714,11.7453,11.7453,71300.0
2010-11-12 15:00:00,13.5,13.53,13.49,13.51,142200.0,11.7453,11.7714,11.7366,11.754,142200.0
2010-11-12 15:10:00,13.51,13.52,13.5,13.5,47200.0,11.754,11.7627,11.7453,11.7453,47200.0
2010-11-12 15:20:00,13.5,13.52,13.4,13.43,259100.0,11.7453,11.7627,11.6583,11.6844,259100.0
2010-11-12 15:30:00,13.43,13.44,13.4,13.41,179200.0,11.6844,11.6931,11.6583,11.667,179200.0
2010-11-12 15:40:00,13.41,13.44,13.41,13.44,142700.0,11.667,11.6931,11.667,11.6931,142700.0
2010-11-12 15:50:00,13.44,13.46,13.42,13.46,481700.0,11.6931,11.7105,11.6757,11.7105,481700.0
2010-11-15 09:30:00,13.34,13.35,13.16,13.27,1134800.0,11.6061,11.6148,11.4495,11.5452,1134800.0
2010-11-15 09:40:00,13.28,13.44,13.27,13.29,331700.0,11.5539,11.6931,11.5452,11.5626,331700.0
2010-11-15 09:50:00,13.28,13.31,13.25,13.28,312600.0,11.5539,11.58,11.5278,11.5539,312600.0
2010-11-15 10:00:00,13.28,13.35,13.27,13.34,206800.0,11.5539,11.6148,11.5452,11.6061,206800.0
2010-11-15 10:10:00,13.33,13.39,13.32,13.38,112800.0,11.5974,11.6496,11.5887,11.6409,112800.0
2010-11-15 10:20:00,13.38,13.39,13.32,13.32,259100.0,11.6409,11.6496,11.5887,11.5887,259100.0
2010-11-15 10:30:00,13.32,13.33,13.29,13.3,135400.0,11.5887,11.5974,11.5626,11.5713,135400.0
2010-11-15 10:40:00,13.29,13.3,13.24,13.24,154400.0,11.5626,11.5713,11.5191,11.5191,154400.0
2010-11-15 10:50:00,13.24,13.31,13.22,13.3,551400.0,11.5191,11.58,11.5017,11.5713,551400.0
2010-11-15 11:00:00,13.31,13.39,13.3,13.37,291600.0,11.58,11.6496,11.5713,11.6322,291600.0
2010-11-15 11:10:00,13.37,13.47,13.37,13.46,183500.0,11.6322,11.7192,11.6322,11.7105,183500.0
2010-11-15 11:20:00,13.47,13.47,13.37,13.37,132700.0,11.7192,11.7192,11.6322,11.6322,132700.0
2010-11-15 11:30:00,13.37,13.44,13.34,13.35,189600.0,11.6322,11.6931,11.6061,11.6148,189600.0
2010-11-15 11:40:00,13.36,13.36,13.33,13.35,235200.0,11.6235,11.6235,11.5974,11.6148,235200.0
2010-11-15 11:50:00,13.34,13.38,13.27,13.27,255900.0,11.6061,11.6409,11.5452,11.5452,255900.0
2010-11-15 12:00:00,13.27,13.38,13.27,13.38,113600.0,11.5452,11.6409,11.5452,11.6409,113600.0
2010-11-15 12:10:00,13.38,13.38,13.33,13.37,156400.0,11.6409,11.6409,11.5974,11.6322,156400.0
2010-11-15 12:20:00,13.36,13.37,13.33,13.37,52600.0,11.6235,11.6322,11.5974,11.6322,52600.0
2010-11-15 12:30:00,13.37,13.37,13.34,13.35,85600.0,11.6322,11.6322,11.6061,11.6148,85600.0
2010-11-15 12:40:00,13.35,13.36,13.33,13.35,60400.0,11.6148,11.6235,11.5974,11.6148,60400.0
2010-11-15 12:50:00,13.35,13.36,13.31,13.31,190200.0,11.6148,11.6235,11.58,11.58,190200.0
2010-11-15 13:00:00,13.31,13.32,13.27,13.28,86700.0,11.58,11.5887,11.5452,11.5539,86700.0
2010-11-15 13:10:00,13.28,13.31,13.28,13.31,82100.0,11.5539,11.58,11.5539,11.58,82100.0
2010-11-15 13:20:00,13.3,13.32,13.3,13.31,193400.0,11.5713,11.5887,11.5713,11.58,193400.0
2010-11-15 13:30:00,13.3,13.31,13.29,13.29,112600.0,11.5713,11.58,11.5626,11.5626,112600.0
2010-11-15 13:40:00,13.3,13.34,13.3,13.31,135400.0,11.5713,11.6061,11.5713,11.58,135400.0
2010-11-15 13:50:00,13.31,13.33,13.31,13.31,227500.0,11.58,11.5974,11.58,11.58,227500.0
2010-11-15 14:00:00,13.32,13.32,13.31,13.31,68100.0,11.5887,11.5887,11.58,11.58,68100.0
2010-11-15 14:10:00,13.32,13.32,13.28,13.29,336600.0,11.5887,11.5887,11.5539,11.5626,336600.0
2010-11-15 14:20:00,13.28,13.3,13.19,13.23,487200.0,11.5539,11.5713,11.4756,11.5104,487200.0
2010-11-15 14:30:00,13.24,13.24,13.22,13.23,354900.0,11.5191,11.5191,11.5017,11.5104,354900.0
2010-11-15 14:40:00,13.24,13.27,13.23,13.24,295900.0,11.5191,11.5452,11.5104,11.5191,295900.0
2010-11-15 14:50:00,13.23,13.24,13.13,13.15,332000.0,11.5104,11.5191,11.4234,11.4408,332000.0
2010-11-15 15:00:00,13.15,13.19,13.13,13.18,392100.0,11.4408,11.4756,11.4234,11.4669,392100.0
2010-11-15 15:10:00,13.18,13.19,13.13,13.16,324700.0,11.4669,11.4756,11.4234,11.4495,324700.0
2010-11-15 15:20:00,13.16,13.19,13.14,13.15,210400.0,11.4495,11.4756,11.4321,11.4408,210400.0
2010-11-15 15:30:00,13.15,13.16,13.14,13.15,129100.0,11.4408,11.4495,11.4321,11.4408,129100.0
2010-11-15 15:40:00,13.15,13.25,13.14,13.17,516200.0,11.4408,11.5278,11.4321,11.4582,516200.0
2010-11-15 15:50:00,13.18,13.21,13.14,13.2,924700.0,11.4669,11.493,11.4321,11.4843,924700.0
2010-11-16 09:30:00,13.1,13.28,13.1,13.28,260100.0,11.3973,11.5539,11.3973,11.5539,260100.0
2010-11-16 09:40:00,13.28,13.33,13.17,13.19,649000.0,11.5539,11.5974,11.4582,11.4756,649000.0
2010-11-16 09:50:00,13.18,13.27,13.18,13.25,346100.0,11.4669,11.5452,11.4669,11.5278,346100.0
2010-11-16 10:00:00,13.25,13.38,13.25,13.38,282700.0,11.5278,11.6409,11.5278,11.6409,282700.0
2010-11-16 10:10:00,13.38,13.45,13.36,13.42,208300.0,11.6409,11.7018,11.6235,11.6757,208300.0
2010-11-16 10:20:00,13.41,13.44,13.31,13.38,203800.0,11.667,11.6931,11.58,11.6409,203800.0
2010-11-16 10:30:00,13.38,13.38,13.28,13.3,176400.0,11.6409,11.6409,11.5539,11.5713,176400.0
2010-11-16 10:40:00,13.3,13.3,13.27,13.27,88400.0,11.5713,11.5713,11.5452,11.5452,88400.0
2010-11-16 10:50:00,13.28,13.31,13.23,13.25,120100.0,11.5539,11.58,11.5104,11.5278,120100.0
2010-11-16 11:00:00,13.26,13.26,13.18,13.18,257200.0,11.5365,11.5365,11.4669,11.4669,257200.0
2010-11-16 11:10:00,13.18,13.21,13.13,13.13,176100.0,11.4669,11.493,11.4234,11.4234,176100.0
2010-11-16 11:20:00,13.13,13.18,13.11,13.18,173900.0,11.4234,11.4669,11.406,11.4669,173900.0
2010-11-16 11:30:00,13.18,13.21,13.17,13.18,118000.0,11.4669,11.493,11.4582,11.4669,118000.0
2010-11-16 11:40:00,13.18,13.18,13.09,13.12,186400.0,11.4669,11.4669,11.3886,11.4147,186400.0
2010-11-16 11:50:00,13.12,13.19,13.11,13.18,121100.0,11.4147,11.4756,11.406,11.4669,121100.0
2010-11-16 12:00:00,13.18,13.22,13.15,13.16,159700.0,11.4669,11.5017,11.4408,11.4495,159700.0
2010-11-16 12:10:00,13.15,13.16,13.12,13.14,203300.0,11.4408,11.4495,11.4147,11.4321,203300.0
2010-11-16 12:20:00,13.15,13.17,13.12,13.14,148800.0,11.4408,11.4582,11.4147,11.4321,148800.0
2010-11-16 12:30:00,13.14,13.15,12.98,12.99,525000.0,11.4321,11.4408,11.2929,11.3016,525000.0
2010-11-16 12:40:00,12.99,13.0,12.93,12.98,298400.0,11.3016,11.3103,11.2494,11.2929,298400.0
2010-11-16 12:50:00,12.98,13.06,12.98,13.06,184100.0,11.2929,11.3625,11.2929,11.3625,184100.0
2010-11-16 13:00:00,13.06,13.08,13.04,13.07,84100.0,11.3625,11.3799,11.3451,11.3712,84100.0
2010-11-16 13:10:00,13.06,13.1,13.04,13.08,112300.0,11.3625,11.3973,11.3451,11.3799,112300.0
2010-11-16 13:20:00,13.08,13.11,13.08,13.1,78100.0,11.3799,11.406,11.3799,11.3973,78100.0
2010-11-16 13:30:00,13.1,13.14,13.09,13.13,66800.0,11.3973,11.4321,11.3886,11.4234,66800.0
2010-11-16 13:40:00,13.13,13.14,13.07,13.08,98200.0,11.4234,11.4321,11.3712,11.3799,98200.0
2010-11-16 13:50:00,13.08,13.15,13.08,13.12,143800.0,11.3799,11.4408,11.3799,11.4147,143800.0
2010-11-16 14:00:00,13.12,13.12,13.05,13.06,87100.0,11.4147,11.4147,11.3538,11.3625,87100.0
2010-11-16 14:10:00,13.07,13.1,13.06,13.07,121900.0,11.3712,11.3973,11.3625,11.3712,121900.0
2010-11-16 14:20:00,13.08,13.12,13.07,13.09,111200.0,11.3799,11.4147,11.3712,11.3886,111200.0
2010-11-16 14:30:00,13.09,13.09,13.02,13.03,77400.0,11.3886,11.3886,11.3277,11.3364,77400.0
2010-11-16 14:40:00,13.02,13.09,13.02,13.09,192700.0,11.3277,11.3886,11.3277,11.3886,192700.0
2010-11-16 14:50:00,13.09,13.13,13.08,13.1,180000.0,11.3886,11.4234,11.3799,11.3973,180000.0
2010-11-16 15:00:00,13.1,13.11,13.08,13.1,151600.0,11.3973,11.406,11.3799,11.3973,151600.0
2010-11-16 15:10:00,13.1,13.12,13.01,13.04,196400.0,11.3973,11.4147,11.319,11.3451,196400.0
2010-11-16 15:20:00,13.04,13.09,13.04,13.06,144300.0,11.3451,11.3886,11.3451,11.3625,144300.0
2010-11-16 15:30:00,13.05,13.15,13.05,13.11,379400.0,11.3538,11.4408,11.3538,11.406,379400.0
2010-11-16 15:40:00,13.11,13.16,13.1,13.14,813300.0,11.406,11.4495,11.3973,11.4321,813300.0
2010-11-16 15:50:00,13.14,13.21,13.14,13.16,928600.0,11.4321,11.493,11.4321,11.4495,928600.0
2010-11-17 09:30:00,13.05,13.17,13.04,13.08,188800.0,11.3538,11.4582,11.3451,11.3799,188800.0
2010-11-17 09:40:00,13.09,13.11,12.95,12.99,373200.0,11.3886,11.406,11.2668,11.3016,373200.0
2010-11-17 09:50:00,13.0,13.06,12.99,13.02,241000.0,11.3103,11.3625,11.3016,11.3277,241000.0
2010-11-17 10:00:00,13.02,13.12,13.02,13.02,200900.0,11.3277,11.4147,11.3277,11.3277,200900.0
2010-11-17 10:10:00,13.02,13.04,12.95,12.98,248400.0,11.3277,11.3451,11.2668,11.2929,248400.0
2010-11-17 10:20:00,12.98,13.02,12.97,12.99,180500.0,11.2929,11.3277,11.2842,11.3016,180500.0
2010-11-17 10:30:00,12.98,12.99,12.87,12.87,510300.0,11.2929,11.3016,11.1972,11.1972,510300.0
2010-11-17 10:40:00,12.88,12.96,12.87,12.94,546600.0,11.2059,11.2755,11.1972,11.2581,546600.0
2010-11-17 10:50:00,12.94,13.0,12.93,12.93,235700.0,11.2581,11.3103,11.2494,11.2494,235700.0
2010-11-17 11:00:00,12.93,12.96,12.92,12.96,383800.0,11.2494,11.2755,11.2407,11.2755,383800.0
2010-11-17 11:10:00,12.97,13.01,12.96,13.01,463700.0,11.2842,11.319,11.2755,11.319,463700.0
2010-11-17 11:20:00,13.01,13.06,13.0,13.04,145600.0,11.319,11.3625,11.3103,11.3451,145600.0
2010-11-17 11:30:00,13.05,13.08,13.03,13.06,197000.0,11.3538,11.3799,11.3364,11.3625,197000.0
2010-11-17 11:40:00,13.06,13.1,13.06,13.08,64100.0,11.3625,11.3973,11.3625,11.3799,64100.0
2010-11-17 11:50:00,13.08,13.12,13.06,13.06,168200.0,11.3799,11.4147,11.3625,11.3625,168200.0
2010-11-17 12:00:00,13.06,13.07,13.05,13.05,98000.0,11.3625,11.3712,11.3538,11.3538,98000.0
2010-11-17 12:10:00,13.05,13.07,13.05,13.06,90200.0,11.3538,11.3712,11.3538,11.3625,90200.0
2010-11-17 12:20:00,13.07,13.07,12.95,12.98,231300.0,11.3712,11.3712,11.2668,11.2929,231300.0
2010-11-17 12:30:00,12.98,13.02,12.97,13.01,167500.0,11.2929,11.3277,11.2842,11.319,167500.0
2010-11-17 12:40:00,13.01,13.1,12.97,13.1,482000.0,11.319,11.3973,11.2842,11.3973,482000.0
2010-11-17 12:50:00,13.1,13.14,13.09,13.14,87800.0,11.3973,11.4321,11.3886,11.4321,87800.0
2010-11-17 13:00:00,13.13,13.15,13.12,13.13,95100.0,11.4234,11.4408,11.4147,11.4234,95100.0
2010-11-17 13:10:00,13.14,13.21,13.13,13.19,210500.0,11.4321,11.493,11.4234,11.4756,210500.0
2010-11-17 13:20:00,13.19,13.2,13.14,13.15,178700.0,11.4756,11.4843,11.4321,11.4408,178700.0
2010-11-17 13:30:00,13.15,13.16,13.11,13.12,156800.0,11.4408,11.4495,11.406,11.4147,156800.0
2010-11-17 13:40:00,13.11,13.12,13.07,13.1,68900.0,11.406,11.4147,11.3712,11.3973,68900.0
2010-11-17 13:50:00,13.1,13.16,13.09,13.15,82500.0,11.3973,11.4495,11.3886,11.4408,82500.0
2010-11-17 14:00:00,13.15,13.18,13.12,13.12,54800.0,11.4408,11.4669,11.4147,11.4147,54800.0
2010-11-17 14:10:00,13.13,13.16,13.12,13.15,108900.0,11.4234,11.4495,11.4147,11.4408,108900.0
2010-11-17 14:20:00,13.14,13.15,13.14,13.14,75700.0,11.4321,11.4408,11.4321,11.4321,75700.0
2010-11-17 14:30:00,13.14,13.17,13.14,13.17,126900.0,11.4321,11.4582,11.4321,11.4582,126900.0
2010-11-17 14:40:00,13.17,13.37,13.16,13.31,555700.0,11.4582,11.6322,11.4495,11.58,555700.0
2010-11-17 14:50:00,13.3,13.31,13.25,13.27,206800.0,11.5713,11.58,11.5278,11.5452,206800.0
2010-11-17 15:00:00,13.26,13.28,13.21,13.21,225600.0,11.5365,11.5539,11.493,11.493,225600.0
2010-11-17 15:10:00,13.2,13.22,13.17,13.21,241000.0,11.4843,11.5017,11.4582,11.493,241000.0
2010-11-17 15:20:00,13.2,13.24,13.19,13.22,271400.0,11.4843,11.5191,11.4756,11.5017,271400.0
2010-11-17 15:30:00,13.21,13.22,13.16,13.2,175700.0,11.493,11.5017,11.4495,11.4843,175700.0
2010-11-17 15:40:00,13.21,13.24,13.21,13.24,178300.0,11.493,11.5191,11.493,11.5191,178300.0
2010-11-17 15:50:00,13.23,13.3,13.21,13.22,776100.0,11.5104,11.5713,11.493,11.5017,776100.0
2010-11-18 09:30:00,13.33,13.49,13.33,13.4,261400.0,11.5974,11.7366,11.5974,11.6583,261400.0
2010-11-18 09:40:00,13.41,13.68,13.4,13.66,707600.0,11.667,11.9019,11.6583,11.8845,707600.0
2010-11-18 09:50:00,13.66,13.73,13.61,13.65,482300.0,11.8845,11.9454,11.841,11.8758,482300.0
2010-11-18 10:00:00,13.64,13.79,13.64,13.73,400700.0,11.8671,11.9976,11.8671,11.9454,400700.0
2010-11-18 10:10:00,13.72,13.87,13.71,13.83,345000.0,11.9367,12.0673,11.928,12.0324,345000.0
2010-11-18 10:20:00,13.82,13.85,13.72,13.78,352800.0,12.0237,12.0499,11.9367,11.9889,352800.0
2010-11-18 10:30:00,13.79,13.8,13.7,13.7,253800.0,11.9976,12.0063,11.9193,11.9193,253800.0
2010-11-18 10:40:00,13.7,13.74,13.65,13.7,253100.0,11.9193,11.9541,11.8758,11.9193,253100.0
2010-11-18 10:50:00,13.7,13.74,13.66,13.67,137200.0,11.9193,11.9541,11.8845,11.8932,137200.0
2010-11-18 11:00:00,13.67,13.75,13.65,13.68,198600.0,11.8932,11.9628,11.8758,11.9019,198600.0
2010-11-18 11:10:00,13.68,13.76,13.67,13.76,274200.0,11.9019,11.9715,11.8932,11.9715,274200.0
2010-11-18 11:20:00,13.76,13.78,13.74,13.75,67000.0,11.9715,11.9889,11.9541,11.9628,67000.0
2010-11-18 11:30:00,13.75,13.78,13.74,13.75,89500.0,11.9628,11.9889,11.9541,11.9628,89500.0
2010-11-18 11:40:00,13.75,13.76,13.71,13.72,117800.0,11.9628,11.9715,11.928,11.9367,117800.0
2010-11-18 11:50:00,13.71,13.72,13.62,13.66,421200.0,11.928,11.9367,11.8497,11.8845,421200.0
2010-11-18 12:00:00,13.66,13.7,13.65,13.65,201000.0,11.8845,11.9193,11.8758,11.8758,201000.0
2010-11-18 12:10:00,13.65,13.72,13.63,13.66,225000.0,11.8758,11.9367,11.8584,11.8845,225000.0
2010-11-18 12:20:00,13.67,13.69,13.64,13.65,265600.0,11.8932,11.9106,11.8671,11.8758,265600.0
2010-11-18 12:30:00,13.64,13.72,13.64,13.72,172500.0,11.8671,11.9367,11.8671,11.9367,172500.0
2010-11-18 12:40:00,13.71,13.71,13.65,13.68,101100.0,11.928,11.928,11.8758,11.9019,101100.0
2010-11-18 12:50:00,13.68,13.73,13.68,13.69,148500.0,11.9019,11.9454,11.9019,11.9106,148500.0
2010-11-18 13:00:00,13.68,13.7,13.68,13.7,37400.0,11.9019,11.9193,11.9019,11.9193,37400.0
2010-11-18 13:10:00,13.69,13.7,13.68,13.69,32600.0,11.9106,11.9193,11.9019,11.9106,32600.0
2010-11-18 13:20:00,13.68,13.7,13.67,13.67,34900.0,11.9019,11.9193,11.8932,11.8932,34900.0
2010-11-18 13:30:00,13.67,13.68,13.65,13.68,73500.0,11.8932,11.9019,11.8758,11.9019,73500.0
2010-11-18 13:40:00,13.67,13.73,13.67,13.69,128100.0,11.8932,11.9454,11.8932,11.9106,128100.0
2010-11-18 13:50:00,13.69,13.72,13.67,13.67,74400.0,11.9106,11.9367,11.8932,11.8932,74400.0
2010-11-18 14:00:00,13.67,13.72,13.67,13.71,60400.0,11.8932,11.9367,11.8932,11.928,60400.0
2010-11-18 14:10:00,13.71,13.74,13.71,13.73,76300.0,11.928,11.9541,11.928,11.9454,76300.0
2010-11-18 14:20:00,13.73,13.74,13.71,13.73,148300.0,11.9454,11.9541,11.928,11.9454,148300.0
2010-11-18 14:30:00,13.73,13.73,13.72,13.73,48600.0,11.9454,11.9454,11.9367,11.9454,48600.0
2010-11-18 14:40:00,13.73,13.73,13.72,13.72,50200.0,11.9454,11.9454,11.9367,11.9367,50200.0
2010-11-18 14:50:00,13.72,13.73,13.72,13.73,107200.0,11.9367,11.9454,11.9367,11.9454,107200.0
2010-11-18 15:00:00,13.73,13.77,13.72,13.76,198900.0,11.9454,11.9802,11.9367,11.9715,198900.0
2010-11-18 15:10:00,13.77,13.8,13.76,13.79,641700.0,11.9802,12.0063,11.9715,11.9976,641700.0
2010-11-18 15:20:00,13.8,13.83,13.77,13.81,277900.0,12.0063,12.0324,11.9802,12.015,277900.0
2010-11-18 15:30:00,13.8,13.81,13.68,13.68,527700.0,12.0063,12.015,11.9019,11.9019,527700.0
2010-11-18 15:40:00,13.68,13.75,13.66,13.74,798500.0,11.9019,11.9628,11.8845,11.9541,798500.0
2010-11-18 15:50:00,13.74,13.8,13.74,13.76,953900.0,11.9541,12.0063,11.9541,11.9715,953900.0
2010-11-19 09:30:00,13.7,13.72,13.63,13.67,274300.0,11.9193,11.9367,11.8584,11.8932,274300.0
2010-11-19 09:40:00,13.68,13.7,13.47,13.48,394600.0,11.9019,11.9193,11.7192,11.7279,394600.0
2010-11-19 09:50:00,13.48,13.55,13.45,13.51,202200.0,11.7279,11.7888,11.7018,11.754,202200.0
2010-11-19 10:00:00,13.51,13.53,13.48,13.53,300800.0,11.754,11.7714,11.7279,11.7714,300800.0
2010-11-19 10:10:00,13.53,13.6,13.51,13.57,192700.0,11.7714,11.8323,11.754,11.8062,192700.0
2010-11-19 10:20:00,13.56,13.6,13.55,13.56,168200.0,11.7975,11.8323,11.7888,11.7975,168200.0
2010-11-19 10:30:00,13.56,13.6,13.53,13.57,98700.0,11.7975,11.8323,11.7714,11.8062,98700.0
2010-11-19 10:40:00,13.57,13.67,13.57,13.63,178200.0,11.8062,11.8932,11.8062,11.8584,178200.0
2010-11-19 10:50:00,13.63,13.66,13.6,13.6,122000.0,11.8584,11.8845,11.8323,11.8323,122000.0
2010-11-19 11:00:00,13.6,13.65,13.6,13.63,73100.0,11.8323,11.8758,11.8323,11.8584,73100.0
2010-11-19 11:10:00,13.62,13.63,13.6,13.62,44000.0,11.8497,11.8584,11.8323,11.8497,44000.0
2010-11-19 11:20:00,13.63,13.66,13.61,13.64,145100.0,11.8584,11.8845,11.841,11.8671,145100.0
2010-11-19 11:30:00,13.64,13.66,13.63,13.65,94200.0,11.8671,11.8845,11.8584,11.8758,94200.0
2010-11-19 11:40:00,13.65,13.71,13.65,13.65,278000.0,11.8758,11.928,11.8758,11.8758,278000.0
2010-11-19 11:50:00,13.65,13.69,13.65,13.67,39300.0,11.8758,11.9106,11.8758,11.8932,39300.0
2010-11-19 12:00:00,13.66,13.68,13.65,13.67,39500.0,11.8845,11.9019,11.8758,11.8932,39500.0
2010-11-19 12:10:00,13.67,13.69,13.67,13.68,75200.0,11.8932,11.9106,11.8932,11.9019,75200.0
2010-11-19 12:20:00,13.69,13.69,13.65,13.65,44700.0,11.9106,11.9106,11.8758,11.8758,44700.0
2010-11-19 12:30:00,13.65,13.7,13.65,13.68,101300.0,11.8758,11.9193,11.8758,11.9019,101300.0
2010-11-19 12:40:00,13.67,13.7,13.67,13.69,58500.0,11.8932,11.9193,11.8932,11.9106,58500.0
2010-11-19 12:50:00,13.69,13.7,13.68,13.7,37000.0,11.9106,11.9193,11.9019,11.9193,37000.0
2010-11-19 13:00:00,13.7,13.75,13.69,13.74,304400.0,11.9193,11.9628,11.9106,11.9541,304400.0
2010-11-19 13:10:00,13.74,13.81,13.74,13.78,172200.0,11.9541,12.015,11.9541,11.9889,172200.0
2010-11-19 13:20:00,13.77,13.82,13.76,13.77,244400.0,11.9802,12.0237,11.9715,11.9802,244400.0
2010-11-19 13:30:00,13.78,13.79,13.77,13.78,162100.0,11.9889,11.9976,11.9802,11.9889,162100.0
2010-11-19 13:40:00,13.78,13.81,13.78,13.81,64900.0,11.9889,12.015,11.9889,12.015,64900.0
2010-11-19 13:50:00,13.8,13.82,13.8,13.82,62400.0,12.0063,12.0237,12.0063,12.0237,62400.0
2010-11-19 14:00:00,13.82,13.87,13.81,13.87,91400.0,12.0237,12.0673,12.015,12.0673,91400.0
2010-11-19 14:10:00,13.86,13.9,13.86,13.87,206000.0,12.0586,12.0934,12.0586,12.0673,206000.0
2010-11-19 14:20:00,13.88,13.88,13.79,13.82,226400.0,12.076,12.076,11.9976,12.0237,226400.0
2010-11-19 14:30:00,13.82,13.83,13.73,13.79,201300.0,12.0237,12.0324,11.9454,11.9976,201300.0
2010-11-19 14:40:00,13.8,13.81,13.77,13.78,45600.0,12.0063,12.015,11.9802,11.9889,45600.0
2010-11-19 14:50:00,13.78,13.8,13.74,13.79,162900.0,11.9889,12.0063,11.9541,11.9976,162900.0
2010-11-19 15:00:00,13.79,13.8,13.76,13.76,106500.0,11.9976,12.0063,11.9715,11.9715,106500.0
2010-11-19 15:10:00,13.77,13.79,13.75,13.77,159600.0,11.9802,11.9976,11.9628,11.9802,159600.0
2010-11-19 15:20:00,13.77,13.79,13.64,13.64,320600.0,11.9802,11.9976,11.8671,11.8671,320600.0
2010-11-19 15:30:00,13.64,13.78,13.64,13.74,202800.0,11.8671,11.9889,11.8671,11.9541,202800.0
2010-11-19 15:40:00,13.74,13.8,13.71,13.8,231200.0,11.9541,12.0063,11.928,12.0063,231200.0
2010-11-19 15:50:00,13.79,13.8,13.7,13.78,759900.0,11.9976,12.0063,11.9193,11.9889,759900.0
2010-11-22 09:30:00,13.7,13.75,13.67,13.75,133800.0,11.9193,11.9628,11.8932,11.9628,133800.0
2010-11-22 09:40:00,13.75,13.84,13.73,13.77,135600.0,11.9628,12.0411,11.9454,11.9802,135600.0
2010-11-22 09:50:00,13.77,13.78,13.72,13.76,154000.0,11.9802,11.9889,11.9367,11.9715,154000.0
2010-11-22 10:00:00,13.77,13.77,13.67,13.67,147400.0,11.9802,11.9802,11.8932,11.8932,147400.0
2010-11-22 10:10:00,13.68,13.68,13.61,13.64,208200.0,11.9019,11.9019,11.841,11.8671,208200.0
2010-11-22 10:20:00,13.65,13.68,13.63,13.64,166000.0,11.8758,11.9019,11.8584,11.8671,166000.0
2010-11-22 10:30:00,13.64,13.65,13.59,13.65,304900.0,11.8671,11.8758,11.8236,11.8758,304900.0
2010-11-22 10:40:00,13.65,13.73,13.65,13.7,146700.0,11.8758,11.9454,11.8758,11.9193,146700.0
2010-11-22 10:50:00,13.71,13.73,13.67,13.68,170100.0,11.928,11.9454,11.8932,11.9019,170100.0
2010-11-22 11:00:00,13.67,13.75,13.67,13.75,332100.0,11.8932,11.9628,11.8932,11.9628,332100.0
2010-11-22 11:10:00,13.75,13.79,13.68,13.7,141100.0,11.9628,11.9976,11.9019,11.9193,141100.0
2010-11-22 11:20:00,13.7,13.7,13.66,13.68,107600.0,11.9193,11.9193,11.8845,11.9019,107600.0
2010-11-22 11:30:00,13.67,13.73,13.64,13.72,266800.0,11.8932,11.9454,11.8671,11.9367,266800.0
2010-11-22 11:40:00,13.72,13.73,13.67,13.67,243200.0,11.9367,11.9454,11.8932,11.8932,243200.0
2010-11-22 11:50:00,13.68,13.7,13.65,13.68,137700.0,11.9019,11.9193,11.8758,11.9019,137700.0
2010-11-22 12:00:00,13.68,13.7,13.67,13.69,99900.0,11.9019,11.9193,11.8932,11.9106,99900.0
2010-11-22 12:10:00,13.69,13.69,13.65,13.65,53000.0,11.9106,11.9106,11.8758,11.8758,53000.0
2010-11-22 12:20:00,13.65,13.66,13.61,13.62,127800.0,11.8758,11.8845,11.841,11.8497,127800.0
2010-11-22 12:30:00,13.62,13.65,13.59,13.64,112900.0,11.8497,11.8758,11.8236,11.8671,112900.0
2010-11-22 12:40:00,13.64,13.65,13.6,13.61,77000.0,11.8671,11.8758,11.8323,11.841,77000.0
2010-11-22 12:50:00,13.62,13.64,13.61,13.62,53900.0,11.8497,11.8671,11.841,11.8497,53900.0
2010-11-22 13:00:00,13.62,13.63,13.56,13.57,193500.0,11.8497,11.8584,11.7975,11.8062,193500.0
2010-11-22 13:10:00,13.58,13.61,13.58,13.58,80300.0,11.8149,11.841,11.8149,11.8149,80300.0
2010-11-22 13:20:00,13.58,13.59,13.56,13.58,106100.0,11.8149,11.8236,11.7975,11.8149,106100.0
2010-11-22 13:30:00,13.58,13.61,13.57,13.6,95800.0,11.8149,11.841,11.8062,11.8323,95800.0
2010-11-22 13:40:00,13.6,13.61,13.6,13.6,52900.0,11.8323,11.841,11.8323,11.8323,52900.0
2010-11-22 13:50:00,13.61,13.65,13.6,13.63,108000.0,11.841,11.8758,11.8323,11.8584,108000.0
2010-11-22 14:00:00,13.63,13.64,13.58,13.59,125100.0,11.8584,11.8671,11.8149,11.8236,125100.0
2010-11-22 14:10:00,13.59,13.6,13.55,13.56,167700.0,11.8236,11.8323,11.7888,11.7975,167700.0
2010-11-22 14:20:00,13.56,13.56,13.52,13.52,116000.0,11.7975,11.7975,11.7627,11.7627,116000.0
2010-11-22 14:30:00,13.52,13.53,13.48,13.53,250800.0,11.7627,11.7714,11.7279,11.7714,250800.0
2010-11-22 14:40:00,13.53,13.57,13.52,13.55,250200.0,11.7714,11.8062,11.7627,11.7888,250200.0
2010-11-22 14:50:00,13.56,13.59,13.56,13.57,262300.0,11.7975,11.8236,11.7975,11.8062,262300.0
2010-11-22 15:00:00,13.58,13.63,13.57,13.58,155600.0,11.8149,11.8584,11.8062,11.8149,155600.0
2010-11-22 15:10:00,13.59,13.63,13.56,13.62,107500.0,11.8236,11.8584,11.7975,11.8497,107500.0
2010-11-22 15:20:00,13.62,13.71,13.62,13.7,302700.0,11.8497,11.928,11.8497,11.9193,302700.0
2010-11-22 15:30:00,13.71,13.72,13.68,13.72,423000.0,11.928,11.9367,11.9019,11.9367,423000.0
2010-11-22 15:40:00,13.72,13.77,13.71,13.76,251300.0,11.9367,11.9802,11.928,11.9715,251300.0
2010-11-22 15:50:00,13.77,13.77,13.72,13.75,674100.0,11.9802,11.9802,11.9367,11.9628,674100.0
2010-11-23 09:30:00,13.58,13.68,13.55,13.63,178700.0,11.8149,11.9019,11.7888,11.8584,178700.0
2010-11-23 09:40:00,13.63,13.65,13.53,13.57,389500.0,11.8584,11.8758,11.7714,11.8062,389500.0
2010-11-23 09:50:00,13.57,13.57,13.52,13.52,505600.0,11.8062,11.8062,11.7627,11.7627,505600.0
2010-11-23 10:00:00,13.53,13.53,13.47,13.5,1130700.0,11.7714,11.7714,11.7192,11.7453,1130700.0
2010-11-23 10:10:00,13.51,13.52,13.47,13.49,160500.0,11.754,11.7627,11.7192,11.7366,160500.0
2010-11-23 10:20:00,13.49,13.5,13.39,13.43,618000.0,11.7366,11.7453,11.6496,11.6844,618000.0
2010-11-23 10:30:00,13.43,13.52,13.43,13.48,566400.0,11.6844,11.7627,11.6844,11.7279,566400.0
2010-11-23 10:40:00,13.48,13.57,13.47,13.54,439200.0,11.7279,11.8062,11.7192,11.7801,439200.0
2010-11-23 10:50:00,13.53,13.57,13.53,13.54,118100.0,11.7714,11.8062,11.7714,11.7801,118100.0
2010-11-23 11:00:00,13.54,13.54,13.46,13.48,204300.0,11.7801,11.7801,11.7105,11.7279,204300.0
2010-11-23 11:10:00,13.49,13.51,13.45,13.5,169500.0,11.7366,11.754,11.7018,11.7453,169500.0
2010-11-23 11:20:00,13.5,13.51,13.47,13.47,117000.0,11.7453,11.754,11.7192,11.7192,117000.0
2010-11-23 11:30:00,13.47,13.48,13.45,13.48,226700.0,11.7192,11.7279,11.7018,11.7279,226700.0
2010-11-23 11:40:00,13.48,13.51,13.45,13.51,250700.0,11.7279,11.754,11.7018,11.754,250700.0
2010-11-23 11:50:00,13.5,13.51,13.46,13.47,248100.0,11.7453,11.754,11.7105,11.7192,248100.0
2010-11-23 12:00:00,13.47,13.48,13.44,13.47,261000.0,11.7192,11.7279,11.6931,11.7192,261000.0
2010-11-23 12:10:00,13.47,13.48,13.46,13.48,121800.0,11.7192,11.7279,11.7105,11.7279,121800.0
2010-11-23 12:20:00,13.48,13.53,13.48,13.49,748700.0,11.7279,11.7714,11.7279,11.7366,748700.0
2010-11-23 12:30:00,13.49,13.51,13.45,13.48,98700.0,11.7366,11.754,11.7018,11.7279,98700.0
2010-11-23 12:40:00,13.48,13.57,13.47,13.55,352400.0,11.7279,11.8062,11.7192,11.7888,352400.0
2010-11-23 12:50:00,13.54,13.55,13.51,13.52,79800.0,11.7801,11.7888,11.754,11.7627,79800.0
2010-11-23 13:00:00,13.52,13.54,13.51,13.52,154600.0,11.7627,11.7801,11.754,11.7627,154600.0
2010-11-23 13:10:00,13.52,13.55,13.52,13.54,345300.0,11.7627,11.7888,11.7627,11.7801,345300.0
2010-11-23 13:20:00,13.54,13.59,13.54,13.59,335600.0,11.7801,11.8236,11.7801,11.8236,335600.0
2010-11-23 13:30:00,13.58,13.61,13.57,13.6,119600.0,11.8149,11.841,11.8062,11.8323,119600.0
2010-11-23 13:40:00,13.59,13.61,13.54,13.56,130000.0,11.8236,11.841,11.7801,11.7975,130000.0
2010-11-23 13:50:00,13.56,13.58,13.52,13.52,98600.0,11.7975,11.8149,11.7627,11.7627,98600.0
2010-11-23 14:00:00,13.53,13.6,13.52,13.56,337100.0,11.7714,11.8323,11.7627,11.7975,337100.0
2010-11-23 14:10:00,13.55,13.6,13.55,13.56,256300.0,11.7888,11.8323,11.7888,11.7975,256300.0
2010-11-23 14:20:00,13.55,13.55,13.5,13.51,94400.0,11.7888,11.7888,11.7453,11.754,94400.0
2010-11-23 14:30:00,13.52,13.52,13.48,13.48,121300.0,11.7627,11.7627,11.7279,11.7279,121300.0
2010-11-23 14:40:00,13.49,13.62,13.48,13.61,219900.0,11.7366,11.8497,11.7279,11.841,219900.0
2010-11-23 14:50:00,13.61,13.65,13.57,13.58,239300.0,11.841,11.8758,11.8062,11.8149,239300.0
2010-11-23 15:00:00,13.58,13.64,13.58,13.64,232300.0,11.8149,11.8671,11.8149,11.8671,232300.0
2010-11-23 15:10:00,13.64,13.7,13.63,13.69,257700.0,11.8671,11.9193,11.8584,11.9106,257700.0
2010-11-23 15:20:00,13.69,13.72,13.64,13.72,268200.0,11.9106,11.9367,11.8671,11.9367,268200.0
2010-11-23 15:30:00,13.72,13.73,13.66,13.7,341100.0,11.9367,11.9454,11.8845,11.9193,341100.0
2010-11-23 15:40:00,13.7,13.72,13.66,13.68,366500.0,11.9193,11.9367,11.8845,11.9019,366500.0
2010-11-23 15:50:00,13.68,13.71,13.67,13.7,729800.0,11.9019,11.928,11.8932,11.9193,729800.0
2010-11-24 09:30:00,13.74,13.83,13.59,13.81,359400.0,11.9541,12.0324,11.8236,12.015,359400.0
2010-11-24 09:40:00,13.81,14.0,13.76,14.0,402800.0,12.015,12.1804,11.9715,12.1804,402800.0
2010-11-24 09:50:00,13.99,14.0,13.89,13.96,377900.0,12.1717,12.1804,12.0847,12.1456,377900.0
2010-11-24 10:00:00,13.96,14.09,13.95,14.08,721300.0,12.1456,12.2587,12.1369,12.25,721300.0
2010-11-24 10:10:00,14.08,14.24,14.06,14.17,982400.0,12.25,12.3892,12.2326,12.3283,982400.0
2010-11-24 10:20:00,14.16,14.2,14.12,14.12,273700.0,12.3196,12.3544,12.2848,12.2848,273700.0
2010-11-24 10:30:00,14.12,14.22,14.12,14.16,259900.0,12.2848,12.3718,12.2848,12.3196,259900.0
2010-11-24 10:40:00,14.15,14.16,14.12,14.13,110300.0,12.3109,12.3196,12.2848,12.2935,110300.0
2010-11-24 10:50:00,14.12,14.17,14.08,14.17,256600.0,12.2848,12.3283,12.25,12.3283,256600.0
2010-11-24 11:00:00,14.17,14.19,14.13,14.16,201600.0,12.3283,12.3457,12.2935,12.3196,201600.0
2010-11-24 11:10:00,14.16,14.22,14.16,14.22,213500.0,12.3196,12.3718,12.3196,12.3718,213500.0
2010-11-24 11:20:00,14.22,14.23,14.11,14.17,327100.0,12.3718,12.3805,12.2761,12.3283,327100.0
2010-11-24 11:30:00,14.18,14.21,14.15,14.15,144800.0,12.337,12.3631,12.3109,12.3109,144800.0
2010-11-24 11:40:00,14.15,14.17,14.12,14.14,417200.0,12.3109,12.3283,12.2848,12.3022,417200.0
2010-11-24 11:50:00,14.15,14.17,14.13,14.17,179600.0,12.3109,12.3283,12.2935,12.3283,179600.0
2010-11-24 12:00:00,14.17,14.18,14.1,14.1,55200.0,12.3283,12.337,12.2674,12.2674,55200.0
2010-11-24 12:10:00,14.11,14.11,14.06,14.08,80400.0,12.2761,12.2761,12.2326,12.25,80400.0
2010-11-24 12:20:00,14.08,14.15,14.08,14.14,47800.0,12.25,12.3109,12.25,12.3022,47800.0
2010-11-24 12:30:00,14.14,14.15,14.12,14.13,83300.0,12.3022,12.3109,12.2848,12.2935,83300.0
2010-11-24 12:40:00,14.12,14.21,14.12,14.19,261600.0,12.2848,12.3631,12.2848,12.3457,261600.0
2010-11-24 12:50:00,14.18,14.21,14.17,14.17,189000.0,12.337,12.3631,12.3283,12.3283,189000.0
2010-11-24 13:00:00,14.18,14.2,14.16,14.18,132200.0,12.337,12.3544,12.3196,12.337,132200.0
2010-11-24 13:10:00,14.17,14.24,14.17,14.23,210700.0,12.3283,12.3892,12.3283,12.3805,210700.0
2010-11-24 13:20:00,14.23,14.32,14.23,14.27,394400.0,12.3805,12.4588,12.3805,12.4153,394400.0
2010-11-24 13:30:00,14.27,14.29,14.24,14.26,255700.0,12.4153,12.4327,12.3892,12.4066,255700.0
2010-11-24 13:40:00,14.26,14.26,14.24,14.24,51300.0,12.4066,12.4066,12.3892,12.3892,51300.0
2010-11-24 13:50:00,14.24,14.26,14.23,14.24,88400.0,12.3892,12.4066,12.3805,12.3892,88400.0
2010-11-24 14:00:00,14.24,14.24,14.21,14.24,136400.0,12.3892,12.3892,12.3631,12.3892,136400.0
2010-11-24 14:10:00,14.23,14.23,14.17,14.17,200800.0,12.3805,12.3805,12.3283,12.3283,200800.0
2010-11-24 14:20:00,14.17,14.19,14.17,14.18,114700.0,12.3283,12.3457,12.3283,12.337,114700.0
2010-11-24 14:30:00,14.19,14.2,14.17,14.19,111600.0,12.3457,12.3544,12.3283,12.3457,111600.0
2010-11-24 14:40:00,14.18,14.2,14.18,14.19,63900.0,12.337,12.3544,12.337,12.3457,63900.0
2010-11-24 14:50:00,14.19,14.2,14.18,14.19,56100.0,12.3457,12.3544,12.337,12.3457,56100.0
2010-11-24 15:00:00,14.19,14.21,14.17,14.2,181000.0,12.3457,12.3631,12.3283,12.3544,181000.0
2010-11-24 15:10:00,14.2,14.25,14.18,14.25,253400.0,12.3544,12.3979,12.337,12.3979,253400.0
2010-11-24 15:20:00,14.25,14.29,14.24,14.28,242300.0,12.3979,12.4327,12.3892,12.424,242300.0
2010-11-24 15:30:00,14.29,14.3,14.26,14.27,452600.0,12.4327,12.4414,12.4066,12.4153,452600.0
2010-11-24 15:40:00,14.27,14.28,14.24,14.26,346800.0,12.4153,12.424,12.3892,12.4066,346800.0
2010-11-24 15:50:00,14.27,14.34,14.24,14.33,1078200.0,12.4153,12.4762,12.3892,12.4675,1078200.0
2010-11-26 09:30:00,14.17,14.3,14.12,14.28,197800.0,12.3283,12.4414,12.2848,12.424,197800.0
2010-11-26 09:40:00,14.28,14.34,14.2,14.21,225200.0,12.424,12.4762,12.3544,12.3631,225200.0
2010-11-26 09:50:00,14.21,14.31,14.2,14.27,214800.0,12.3631,12.4501,12.3544,12.4153,214800.0
2010-11-26 10:00:00,14.27,14.27,14.17,14.19,112300.0,12.4153,12.4153,12.3283,12.3457,112300.0
2010-11-26 10:10:00,14.2,14.25,14.2,14.21,78600.0,12.3544,12.3979,12.3544,12.3631,78600.0
2010-11-26 10:20:00,14.22,14.23,14.2,14.21,37000.0,12.3718,12.3805,12.3544,12.3631,37000.0
2010-11-26 10:30:00,14.2,14.22,14.2,14.22,37300.0,12.3544,12.3718,12.3544,12.3718,37300.0
2010-11-26 10:40:00,14.22,14.24,14.21,14.23,139700.0,12.3718,12.3892,12.3631,12.3805,139700.0
2010-11-26 10:50:00,14.24,14.24,14.16,14.18,199900.0,12.3892,12.3892,12.3196,12.337,199900.0
2010-11-26 11:00:00,14.18,14.21,14.17,14.2,200700.0,12.337,12.3631,12.3283,12.3544,200700.0
2010-11-26 11:10:00,14.2,14.23,14.18,14.22,105000.0,12.3544,12.3805,12.337,12.3718,105000.0
2010-11-26 11:20:00,14.21,14.23,14.2,14.2,80600.0,12.3631,12.3805,12.3544,12.3544,80600.0
2010-11-26 11:30:00,14.2,14.23,14.19,14.22,83100.0,12.3544,12.3805,12.3457,12.3718,83100.0
2010-11-26 11:40:00,14.21,14.27,14.21,14.23,221900.0,12.3631,12.4153,12.3631,12.3805,221900.0
2010-11-26 11:50:00,14.23,14.27,14.23,14.24,228600.0,12.3805,12.4153,12.3805,12.3892,228600.0
2010-11-26 12:00:00,14.24,14.31,14.24,14.31,210400.0,12.3892,12.4501,12.3892,12.4501,210400.0
2010-11-26 12:10:00,14.3,14.34,14.28,14.34,164500.0,12.4414,12.4762,12.424,12.4762,164500.0
2010-11-26 12:20:00,14.34,14.38,14.33,14.37,208700.0,12.4762,12.511,12.4675,12.5023,208700.0
2010-11-26 12:30:00,14.36,14.36,14.34,14.35,129300.0,12.4936,12.4936,12.4762,12.4849,129300.0
2010-11-26 12:40:00,14.35,14.36,14.33,14.33,294400.0,12.4849,12.4936,12.4675,12.4675,294400.0
2010-11-26 12:50:00,14.33,14.33,14.23,14.24,415100.0,12.4675,12.4675,12.3805,12.3892,415100.0
2010-11-29 09:30:00,14.13,14.13,13.94,14.09,369600.0,12.2935,12.2935,12.1282,12.2587,369600.0
2010-11-29 09:40:00,14.09,14.24,14.06,14.21,290600.0,12.2587,12.3892,12.2326,12.3631,290600.0
2010-11-29 09:50:00,14.2,14.23,14.13,14.15,351800.0,12.3544,12.3805,12.2935,12.3109,351800.0
2010-11-29 10:00:00,14.16,14.16,14.09,14.13,245300.0,12.3196,12.3196,12.2587,12.2935,245300.0
2010-11-29 10:10:00,14.14,14.16,14.09,14.15,190600.0,12.3022,12.3196,12.2587,12.3109,190600.0
2010-11-29 10:20:00,14.15,14.17,14.09,14.1,261200.0,12.3109,12.3283,12.2587,12.2674,261200.0
2010-11-29 10:30:00,14.11,14.12,14.04,14.05,300200.0,12.2761,12.2848,12.2152,12.2239,300200.0
2010-11-29 10:40:00,14.04,14.08,14.04,14.06,586400.0,12.2152,12.25,12.2152,12.2326,586400.0
2010-11-29 10:50:00,14.07,14.07,14.03,14.05,344100.0,12.2413,12.2413,12.2065,12.2239,344100.0
2010-11-29 11:00:00,14.05,14.08,14.03,14.04,205600.0,12.2239,12.25,12.2065,12.2152,205600.0
2010-11-29 11:10:00,14.04,14.09,14.03,14.04,146000.0,12.2152,12.2587,12.2065,12.2152,146000.0
2010-11-29 11:20:00,14.04,14.05,14.04,14.04,106500.0,12.2152,12.2239,12.2152,12.2152,106500.0
2010-11-29 11:30:00,14.04,14.06,14.03,14.04,137300.0,12.2152,12.2326,12.2065,12.2152,137300.0
2010-11-29 11:40:00,14.05,14.05,14.01,14.01,131400.0,12.2239,12.2239,12.1891,12.1891,131400.0
2010-11-29 11:50:00,14.01,14.02,13.96,13.97,218200.0,12.1891,12.1978,12.1456,12.1543,218200.0
2010-11-29 12:00:00,13.97,14.04,13.97,14.03,111200.0,12.1543,12.2152,12.1543,12.2065,111200.0
2010-11-29 12:10:00,14.04,14.04,14.0,14.0,66800.0,12.2152,12.2152,12.1804,12.1804,66800.0
2010-11-29 12:20:00,14.0,14.05,13.98,13.98,246700.0,12.1804,12.2239,12.163,12.163,246700.0
2010-11-29 12:30:00,13.99,14.01,13.98,14.01,95000.0,12.1717,12.1891,12.163,12.1891,95000.0
2010-11-29 12:40:00,14.01,14.05,14.0,14.04,123200.0,12.1891,12.2239,12.1804,12.2152,123200.0
2010-11-29 12:50:00,14.05,14.07,14.03,14.07,122900.0,12.2239,12.2413,12.2065,12.2413,122900.0
2010-11-29 13:00:00,14.07,14.07,14.03,14.05,133300.0,12.2413,12.2413,12.2065,12.2239,133300.0
2010-11-29 13:10:00,14.04,14.05,14.03,14.04,60200.0,12.2152,12.2239,12.2065,12.2152,60200.0
2010-11-29 13:20:00,14.04,14.06,14.03,14.05,184300.0,12.2152,12.2326,12.2065,12.2239,184300.0
2010-11-29 13:30:00,14.04,14.05,14.01,14.01,104300.0,12.2152,12.2239,12.1891,12.1891,104300.0
2010-11-29 13:40:00,14.01,14.05,14.0,14.05,126100.0,12.1891,12.2239,12.1804,12.2239,126100.0
2010-11-29 13:50:00,14.05,14.14,14.04,14.1,270900.0,12.2239,12.3022,12.2152,12.2674,270900.0
2010-11-29 14:00:00,14.11,14.13,14.09,14.11,233400.0,12.2761,12.2935,12.2587,12.2761,233400.0
2010-11-29 14:10:00,14.12,14.13,14.07,14.08,175200.0,12.2848,12.2935,12.2413,12.25,175200.0
2010-11-29 14:20:00,14.08,14.14,14.07,14.14,224900.0,12.25,12.3022,12.2413,12.3022,224900.0
2010-11-29 14:30:00,14.14,14.18,14.13,14.16,146200.0,12.3022,12.337,12.2935,12.3196,146200.0
2010-11-29 14:40:00,14.16,14.16,14.12,14.14,166000.0,12.3196,12.3196,12.2848,12.3022,166000.0
2010-11-29 14:50:00,14.14,14.18,14.13,14.17,131900.0,12.3022,12.337,12.2935,12.3283,131900.0
2010-11-29 15:00:00,14.16,14.19,14.14,14.15,187000.0,12.3196,12.3457,12.3022,12.3109,187000.0
2010-11-29 15:10:00,14.16,14.23,14.13,14.22,227700.0,12.3196,12.3805,12.2935,12.3718,227700.0
2010-11-29 15:20:00,14.22,14.23,14.2,14.2,148900.0,12.3718,12.3805,12.3544,12.3544,148900.0
2010-11-29 15:30:00,14.21,14.23,14.19,14.2,202400.0,12.3631,12.3805,12.3457,12.3544,202400.0
2010-11-29 15:40:00,14.2,14.26,14.2,14.25,489000.0,12.3544,12.4066,12.3544,12.3979,489000.0
2010-11-29 15:50:00,14.25,14.26,14.14,14.16,966000.0,12.3979,12.4066,12.3022,12.3196,966000.0
2010-11-30 09:30:00,14.2,14.2,14.0,14.09,429100.0,12.3544,12.3544,12.1804,12.2587,429100.0
2010-11-30 09:40:00,14.09,14.14,14.07,14.12,245700.0,12.2587,12.3022,12.2413,12.2848,245700.0
2010-11-30 09:50:00,14.11,14.12,14.05,14.09,340400.0,12.2761,12.2848,12.2239,12.2587,340400.0
2010-11-30 10:00:00,14.09,14.13,14.08,14.1,358900.0,12.2587,12.2935,12.25,12.2674,358900.0
2010-11-30 10:10:00,14.1,14.1,14.02,14.04,865900.0,12.2674,12.2674,12.1978,12.2152,865900.0
2010-11-30 10:20:00,14.05,14.08,14.01,14.04,402800.0,12.2239,12.25,12.1891,12.2152,402800.0
2010-11-30 10:30:00,14.04,14.04,14.0,14.01,507300.0,12.2152,12.2152,12.1804,12.1891,507300.0
2010-11-30 10:40:00,14.01,14.03,13.99,14.01,426800.0,12.1891,12.2065,12.1717,12.1891,426800.0
2010-11-30 10:50:00,14.02,14.02,14.0,14.0,413500.0,12.1978,12.1978,12.1804,12.1804,413500.0
2010-11-30 11:00:00,14.0,14.01,13.96,13.96,541000.0,12.1804,12.1891,12.1456,12.1456,541000.0
2010-11-30 11:10:00,13.97,13.97,13.82,13.82,863000.0,12.1543,12.1543,12.0237,12.0237,863000.0
2010-11-30 11:20:00,13.82,13.93,13.8,13.93,340200.0,12.0237,12.1195,12.0063,12.1195,340200.0
2010-11-30 11:30:00,13.93,13.93,13.87,13.89,255600.0,12.1195,12.1195,12.0673,12.0847,255600.0
2010-11-30 11:40:00,13.88,13.91,13.83,13.86,359000.0,12.076,12.1021,12.0324,12.0586,359000.0
2010-11-30 11:50:00,13.85,13.85,13.76,13.77,461000.0,12.0499,12.0499,11.9715,11.9802,461000.0
2010-11-30 12:00:00,13.77,13.8,13.74,13.75,371100.0,11.9802,12.0063,11.9541,11.9628,371100.0
2010-11-30 12:10:00,13.75,13.81,13.71,13.75,477700.0,11.9628,12.015,11.928,11.9628,477700.0
2010-11-30 12:20:00,13.75,13.79,13.75,13.76,315900.0,11.9628,11.9976,11.9628,11.9715,315900.0
2010-11-30 12:30:00,13.76,13.77,13.68,13.73,376100.0,11.9715,11.9802,11.9019,11.9454,376100.0
2010-11-30 12:40:00,13.73,13.78,13.7,13.77,195800.0,11.9454,11.9889,11.9193,11.9802,195800.0
2010-11-30 12:50:00,13.76,13.76,13.71,13.71,180400.0,11.9715,11.9715,11.928,11.928,180400.0
2010-11-30 13:00:00,13.71,13.79,13.71,13.75,399500.0,11.928,11.9976,11.928,11.9628,399500.0
2010-11-30 13:10:00,13.75,13.86,13.73,13.81,370200.0,11.9628,12.0586,11.9454,12.015,370200.0
2010-11-30 13:20:00,13.81,13.9,13.8,13.86,257000.0,12.015,12.0934,12.0063,12.0586,257000.0
2010-11-30 13:30:00,13.86,13.87,13.82,13.82,498300.0,12.0586,12.0673,12.0237,12.0237,498300.0
2010-11-30 13:40:00,13.82,13.83,13.74,13.74,145300.0,12.0237,12.0324,11.9541,11.9541,145300.0
2010-11-30 13:50:00,13.74,13.78,13.71,13.77,292500.0,11.9541,11.9889,11.928,11.9802,292500.0
2010-11-30 14:00:00,13.77,13.83,13.76,13.8,402200.0,11.9802,12.0324,11.9715,12.0063,402200.0
2010-11-30 14:10:00,13.8,13.81,13.74,13.76,171100.0,12.0063,12.015,11.9541,11.9715,171100.0
2010-11-30 14:20:00,13.76,13.78,13.75,13.77,212100.0,11.9715,11.9889,11.9628,11.9802,212100.0
2010-11-30 14:30:00,13.77,13.78,13.72,13.72,405500.0,11.9802,11.9889,11.9367,11.9367,405500.0
2010-11-30 14:40:00,13.72,13.75,13.69,13.71,653900.0,11.9367,11.9628,11.9106,11.928,653900.0
2010-11-30 14:50:00,13.71,13.89,13.7,13.82,423700.0,11.928,12.0847,11.9193,12.0237,423700.0
2010-11-30 15:00:00,13.83,13.86,13.77,13.8,649300.0,12.0324,12.0586,11.9802,12.0063,649300.0
2010-11-30 15:10:00,13.81,13.82,13.74,13.74,505900.0,12.015,12.0237,11.9541,11.9541,505900.0
2010-11-30 15:20:00,13.74,13.78,13.73,13.75,490600.0,11.9541,11.9889,11.9454,11.9628,490600.0
2010-11-30 15:30:00,13.74,13.81,13.67,13.77,1166100.0,11.9541,12.015,11.8932,11.9802,1166100.0
2010-11-30 15:40:00,13.77,13.87,13.72,13.85,979800.0,11.9802,12.0673,11.9367,12.0499,979800.0
2010-11-30 15:50:00,13.85,13.9,13.71,13.71,2003400.0,12.0499,12.0934,11.928,11.928,2003400.0
2010-12-01 09:30:00,13.96,14.07,13.92,14.0,711000.0,12.1456,12.2413,12.1108,12.1804,711000.0
2010-12-01 09:40:00,14.01,14.06,13.9,13.92,434000.0,12.1891,12.2326,12.0934,12.1108,434000.0
2010-12-01 09:50:00,13.93,14.02,13.91,13.97,333500.0,12.1195,12.1978,12.1021,12.1543,333500.0
2010-12-01 10:00:00,13.98,14.08,13.97,13.98,331700.0,12.163,12.25,12.1543,12.163,331700.0
2010-12-01 10:10:00,13.98,13.99,13.96,13.97,332500.0,12.163,12.1717,12.1456,12.1543,332500.0
2010-12-01 10:20:00,13.97,13.98,13.92,13.93,321100.0,12.1543,12.163,12.1108,12.1195,321100.0
2010-12-01 10:30:00,13.93,13.95,13.87,13.87,363500.0,12.1195,12.1369,12.0673,12.0673,363500.0
2010-12-01 10:40:00,13.88,13.93,13.83,13.85,298600.0,12.076,12.1195,12.0324,12.0499,298600.0
2010-12-01 10:50:00,13.85,13.9,13.84,13.84,234200.0,12.0499,12.0934,12.0411,12.0411,234200.0
2010-12-01 11:00:00,13.85,13.88,13.8,13.81,308100.0,12.0499,12.076,12.0063,12.015,308100.0
2010-12-01 11:10:00,13.81,13.84,13.76,13.76,236300.0,12.015,12.0411,11.9715,11.9715,236300.0
2010-12-01 11:20:00,13.76,13.78,13.75,13.76,114400.0,11.9715,11.9889,11.9628,11.9715,114400.0
2010-12-01 11:30:00,13.76,13.8,13.76,13.8,117800.0,11.9715,12.0063,11.9715,12.0063,117800.0
2010-12-01 11:40:00,13.79,13.9,13.79,13.9,239800.0,11.9976,12.0934,11.9976,12.0934,239800.0
2010-12-01 11:50:00,13.9,13.98,13.9,13.94,310100.0,12.0934,12.163,12.0934,12.1282,310100.0
2010-12-01 12:00:00,13.94,14.03,13.91,13.91,392200.0,12.1282,12.2065,12.1021,12.1021,392200.0
2010-12-01 12:10:00,13.92,13.94,13.87,13.89,104300.0,12.1108,12.1282,12.0673,12.0847,104300.0
2010-12-01 12:20:00,13.9,13.92,13.89,13.91,93700.0,12.0934,12.1108,12.0847,12.1021,93700.0
2010-12-01 12:30:00,13.91,13.92,13.87,13.91,112000.0,12.1021,12.1108,12.0673,12.1021,112000.0
2010-12-01 12:40:00,13.9,13.95,13.9,13.94,65000.0,12.0934,12.1369,12.0934,12.1282,65000.0
2010-12-01 12:50:00,13.94,13.99,13.93,13.98,48100.0,12.1282,12.1717,12.1195,12.163,48100.0
2010-12-01 13:00:00,13.99,14.08,13.98,14.02,430300.0,12.1717,12.25,12.163,12.1978,430300.0
2010-12-01 13:10:00,14.02,14.09,14.02,14.06,333900.0,12.1978,12.2587,12.1978,12.2326,333900.0
2010-12-01 13:20:00,14.06,14.07,14.01,14.02,180300.0,12.2326,12.2413,12.1891,12.1978,180300.0
2010-12-01 13:30:00,14.03,14.06,14.02,14.06,109000.0,12.2065,12.2326,12.1978,12.2326,109000.0
2010-12-01 13:40:00,14.06,14.07,14.04,14.07,83400.0,12.2326,12.2413,12.2152,12.2413,83400.0
2010-12-01 13:50:00,14.06,14.1,14.06,14.06,113600.0,12.2326,12.2674,12.2326,12.2326,113600.0
2010-12-01 14:00:00,14.06,14.07,14.04,14.06,88300.0,12.2326,12.2413,12.2152,12.2326,88300.0
2010-12-01 14:10:00,14.06,14.06,13.98,14.02,144500.0,12.2326,12.2326,12.163,12.1978,144500.0
2010-12-01 14:20:00,14.01,14.02,13.99,14.0,80100.0,12.1891,12.1978,12.1717,12.1804,80100.0
2010-12-01 14:30:00,13.99,14.01,13.99,14.0,98500.0,12.1717,12.1891,12.1717,12.1804,98500.0
2010-12-01 14:40:00,14.0,14.0,13.97,13.98,76300.0,12.1804,12.1804,12.1543,12.163,76300.0
2010-12-01 14:50:00,13.99,14.01,13.98,13.98,79100.0,12.1717,12.1891,12.163,12.163,79100.0
2010-12-01 15:00:00,13.99,13.99,13.92,13.94,125900.0,12.1717,12.1717,12.1108,12.1282,125900.0
2010-12-01 15:10:00,13.94,13.97,13.88,13.88,261500.0,12.1282,12.1543,12.076,12.076,261500.0
2010-12-01 15:20:00,13.88,13.88,13.79,13.82,567900.0,12.076,12.076,11.9976,12.0237,567900.0
2010-12-01 15:30:00,13.82,13.88,13.8,13.87,349700.0,12.0237,12.076,12.0063,12.0673,349700.0
2010-12-01 15:40:00,13.88,13.9,13.85,13.87,217300.0,12.076,12.0934,12.0499,12.0673,217300.0
2010-12-01 15:50:00,13.87,13.89,13.85,13.87,383700.0,12.0673,12.0847,12.0499,12.0673,383700.0
2010-12-02 09:30:00,13.77,13.93,13.77,13.81,347500.0,11.9802,12.1195,11.9802,12.015,347500.0
2010-12-02 09:40:00,13.81,13.83,13.76,13.8,350200.0,12.015,12.0324,11.9715,12.0063,350200.0
2010-12-02 09:50:00,13.8,13.81,13.78,13.8,339100.0,12.0063,12.015,11.9889,12.0063,339100.0
2010-12-02 10:00:00,13.8,13.82,13.76,13.76,504700.0,12.0063,12.0237,11.9715,11.9715,504700.0
2010-12-02 10:10:00,13.77,13.77,13.65,13.66,672100.0,11.9802,11.9802,11.8758,11.8845,672100.0
2010-12-02 10:20:00,13.65,13.67,13.51,13.54,758400.0,11.8758,11.8932,11.754,11.7801,758400.0
2010-12-02 10:30:00,13.53,13.63,13.5,13.62,533700.0,11.7714,11.8584,11.7453,11.8497,533700.0
2010-12-02 10:40:00,13.61,13.62,13.55,13.58,435400.0,11.841,11.8497,11.7888,11.8149,435400.0
2010-12-02 10:50:00,13.59,13.64,13.49,13.64,486400.0,11.8236,11.8671,11.7366,11.8671,486400.0
2010-12-02 11:00:00,13.65,13.67,13.62,13.63,119600.0,11.8758,11.8932,11.8497,11.8584,119600.0
2010-12-02 11:10:00,13.63,13.64,13.58,13.63,127100.0,11.8584,11.8671,11.8149,11.8584,127100.0
2010-12-02 11:20:00,13.63,13.67,13.62,13.65,124500.0,11.8584,11.8932,11.8497,11.8758,124500.0
2010-12-02 11:30:00,13.65,13.66,13.56,13.56,124700.0,11.8758,11.8845,11.7975,11.7975,124700.0
2010-12-02 11:40:00,13.56,13.61,13.55,13.6,255300.0,11.7975,11.841,11.7888,11.8323,255300.0
2010-12-02 11:50:00,13.6,13.63,13.6,13.6,118200.0,11.8323,11.8584,11.8323,11.8323,118200.0
2010-12-02 12:00:00,13.61,13.61,13.6,13.61,94800.0,11.841,11.841,11.8323,11.841,94800.0
2010-12-02 12:10:00,13.6,13.61,13.56,13.57,119200.0,11.8323,11.841,11.7975,11.8062,119200.0
2010-12-02 12:20:00,13.58,13.6,13.55,13.56,162700.0,11.8149,11.8323,11.7888,11.7975,162700.0
2010-12-02 12:30:00,13.56,13.6,13.55,13.57,96800.0,11.7975,11.8323,11.7888,11.8062,96800.0
2010-12-02 12:40:00,13.57,13.58,13.52,13.53,243700.0,11.8062,11.8149,11.7627,11.7714,243700.0
2010-12-02 12:50:00,13.53,13.53,13.46,13.5,395000.0,11.7714,11.7714,11.7105,11.7453,395000.0
2010-12-02 13:00:00,13.51,13.55,13.5,13.54,251100.0,11.754,11.7888,11.7453,11.7801,251100.0
2010-12-02 13:10:00,13.54,13.59,13.53,13.57,260700.0,11.7801,11.8236,11.7714,11.8062,260700.0
2010-12-02 13:20:00,13.57,13.58,13.53,13.53,116700.0,11.8062,11.8149,11.7714,11.7714,116700.0
2010-12-02 13:30:00,13.53,13.54,13.49,13.49,302400.0,11.7714,11.7801,11.7366,11.7366,302400.0
2010-12-02 13:40:00,13.49,13.55,13.49,13.5,192900.0,11.7366,11.7888,11.7366,11.7453,192900.0
2010-12-02 13:50:00,13.5,13.51,13.46,13.46,222400.0,11.7453,11.754,11.7105,11.7105,222400.0
2010-12-02 14:00:00,13.46,13.47,13.41,13.41,274900.0,11.7105,11.7192,11.667,11.667,274900.0
2010-12-02 14:10:00,13.42,13.43,13.38,13.42,254600.0,11.6757,11.6844,11.6409,11.6757,254600.0
2010-12-02 14:20:00,13.43,13.5,13.42,13.49,231800.0,11.6844,11.7453,11.6757,11.7366,231800.0
2010-12-02 14:30:00,13.49,13.52,13.47,13.51,336000.0,11.7366,11.7627,11.7192,11.754,336000.0
2010-12-02 14:40:00,13.51,13.52,13.46,13.46,651200.0,11.754,11.7627,11.7105,11.7105,651200.0
2010-12-02 14:50:00,13.46,13.47,13.42,13.42,192500.0,11.7105,11.7192,11.6757,11.6757,192500.0
2010-12-02 15:00:00,13.43,13.45,13.42,13.43,261100.0,11.6844,11.7018,11.6757,11.6844,261100.0
2010-12-02 15:10:00,13.43,13.48,13.42,13.48,311000.0,11.6844,11.7279,11.6757,11.7279,311000.0
2010-12-02 15:20:00,13.48,13.53,13.47,13.53,232700.0,11.7279,11.7714,11.7192,11.7714,232700.0
2010-12-02 15:30:00,13.53,13.53,13.5,13.52,191800.0,11.7714,11.7714,11.7453,11.7627,191800.0
2010-12-02 15:40:00,13.53,13.57,13.52,13.53,376700.0,11.7714,11.8062,11.7627,11.7714,376700.0
2010-12-02 15:50:00,13.54,13.55,13.51,13.52,584100.0,11.7801,11.7888,11.754,11.7627,584100.0
2010-12-03 09:30:00,13.4,13.62,13.39,13.55,420700.0,11.6583,11.8497,11.6496,11.7888,420700.0
2010-12-03 09:40:00,13.55,13.6,13.5,13.58,221000.0,11.7888,11.8323,11.7453,11.8149,221000.0
2010-12-03 09:50:00,13.58,13.59,13.51,13.58,145000.0,11.8149,11.8236,11.754,11.8149,145000.0
2010-12-03 10:00:00,13.57,13.62,13.57,13.58,210200.0,11.8062,11.8497,11.8062,11.8149,210200.0
2010-12-03 10:10:00,13.57,13.69,13.57,13.69,354800.0,11.8062,11.9106,11.8062,11.9106,354800.0
2010-12-03 10:20:00,13.69,13.74,13.68,13.74,492500.0,11.9106,11.9541,11.9019,11.9541,492500.0
2010-12-03 10:30:00,13.74,13.75,13.65,13.68,341600.0,11.9541,11.9628,11.8758,11.9019,341600.0
2010-12-03 10:40:00,13.67,13.71,13.67,13.71,145100.0,11.8932,11.928,11.8932,11.928,145100.0
2010-12-03 10:50:00,13.71,13.73,13.68,13.72,168100.0,11.928,11.9454,11.9019,11.9367,168100.0
2010-12-03 11:00:00,13.72,13.77,13.72,13.75,255200.0,11.9367,11.9802,11.9367,11.9628,255200.0
2010-12-03 11:10:00,13.76,13.76,13.74,13.76,99600.0,11.9715,11.9715,11.9541,11.9715,99600.0
2010-12-03 11:20:00,13.76,13.76,13.67,13.67,134200.0,11.9715,11.9715,11.8932,11.8932,134200.0
2010-12-03 11:30:00,13.68,13.68,13.61,13.61,185700.0,11.9019,11.9019,11.841,11.841,185700.0
2010-12-03 11:40:00,13.62,13.66,13.62,13.63,129900.0,11.8497,11.8845,11.8497,11.8584,129900.0
2010-12-03 11:50:00,13.64,13.72,13.63,13.72,153900.0,11.8671,11.9367,11.8584,11.9367,153900.0
2010-12-03 12:00:00,13.71,13.82,13.71,13.75,299100.0,11.928,12.0237,11.928,11.9628,299100.0
2010-12-03 12:10:00,13.75,13.8,13.75,13.79,140200.0,11.9628,12.0063,11.9628,11.9976,140200.0
2010-12-03 12:20:00,13.79,13.8,13.76,13.8,65800.0,11.9976,12.0063,11.9715,12.0063,65800.0
2010-12-03 12:30:00,13.79,13.8,13.74,13.74,126800.0,11.9976,12.0063,11.9541,11.9541,126800.0
2010-12-03 12:40:00,13.74,13.77,13.74,13.76,104400.0,11.9541,11.9802,11.9541,11.9715,104400.0
2010-12-03 12:50:00,13.77,13.77,13.75,13.75,112200.0,11.9802,11.9802,11.9628,11.9628,112200.0
2010-12-03 13:00:00,13.76,13.78,13.75,13.77,120800.0,11.9715,11.9889,11.9628,11.9802,120800.0
2010-12-03 13:10:00,13.77,13.79,13.77,13.77,93600.0,11.9802,11.9976,11.9802,11.9802,93600.0
2010-12-03 13:20:00,13.77,13.78,13.72,13.73,184100.0,11.9802,11.9889,11.9367,11.9454,184100.0
2010-12-03 13:30:00,13.73,13.75,13.73,13.73,100800.0,11.9454,11.9628,11.9454,11.9454,100800.0
2010-12-03 13:40:00,13.73,13.74,13.71,13.73,117000.0,11.9454,11.9541,11.928,11.9454,117000.0
2010-12-03 13:50:00,13.72,13.74,13.72,13.74,67400.0,11.9367,11.9541,11.9367,11.9541,67400.0
2010-12-03 14:00:00,13.74,13.77,13.71,13.71,194800.0,11.9541,11.9802,11.928,11.928,194800.0
2010-12-03 14:10:00,13.71,13.74,13.71,13.71,257700.0,11.928,11.9541,11.928,11.928,257700.0
2010-12-03 14:20:00,13.72,13.72,13.69,13.7,169300.0,11.9367,11.9367,11.9106,11.9193,169300.0
2010-12-03 14:30:00,13.7,13.74,13.7,13.73,108800.0,11.9193,11.9541,11.9193,11.9454,108800.0
2010-12-03 14:40:00,13.74,13.74,13.73,13.73,139300.0,11.9541,11.9541,11.9454,11.9454,139300.0
2010-12-03 14:50:00,13.73,13.74,13.73,13.73,232600.0,11.9454,11.9541,11.9454,11.9454,232600.0
2010-12-03 15:00:00,13.73,13.73,13.7,13.71,160200.0,11.9454,11.9454,11.9193,11.928,160200.0
2010-12-03 15:10:00,13.71,13.72,13.7,13.71,247700.0,11.928,11.9367,11.9193,11.928,247700.0
2010-12-03 15:20:00,13.71,13.72,13.65,13.65,344600.0,11.928,11.9367,11.8758,11.8758,344600.0
2010-12-03 15:30:00,13.66,13.72,13.63,13.64,620900.0,11.8845,11.9367,11.8584,11.8671,620900.0
2010-12-03 15:40:00,13.64,13.69,13.59,13.68,897200.0,11.8671,11.9106,11.8236,11.9019,897200.0
2010-12-03 15:50:00,13.68,13.69,13.61,13.64,714700.0,11.9019,11.9106,11.841,11.8671,714700.0
2010-12-06 09:30:00,13.59,13.74,13.55,13.74,294800.0,11.8236,11.9541,11.7888,11.9541,294800.0
2010-12-06 09:40:00,13.74,13.75,13.64,13.66,298100.0,11.9541,11.9628,11.8671,11.8845,298100.0
2010-12-06 09:50:00,13.66,13.67,13.6,13.61,325600.0,11.8845,11.8932,11.8323,11.841,325600.0
2010-12-06 10:00:00,13.61,13.64,13.59,13.61,402300.0,11.841,11.8671,11.8236,11.841,402300.0
2010-12-06 10:10:00,13.61,13.61,13.52,13.56,340000.0,11.841,11.841,11.7627,11.7975,340000.0
2010-12-06 10:20:00,13.57,13.62,13.56,13.6,216000.0,11.8062,11.8497,11.7975,11.8323,216000.0
2010-12-06 10:30:00,13.6,13.6,13.55,13.55,155900.0,11.8323,11.8323,11.7888,11.7888,155900.0
2010-12-06 10:40:00,13.55,13.55,13.5,13.54,145500.0,11.7888,11.7888,11.7453,11.7801,145500.0
2010-12-06 10:50:00,13.54,13.54,13.46,13.5,199200.0,11.7801,11.7801,11.7105,11.7453,199200.0
2010-12-06 11:00:00,13.5,13.54,13.49,13.51,89800.0,11.7453,11.7801,11.7366,11.754,89800.0
2010-12-06 11:10:00,13.51,13.52,13.31,13.42,578200.0,11.754,11.7627,11.58,11.6757,578200.0
2010-12-06 11:20:00,13.42,13.47,13.36,13.38,325500.0,11.6757,11.7192,11.6235,11.6409,325500.0
2010-12-06 11:30:00,13.39,13.41,13.37,13.37,108400.0,11.6496,11.667,11.6322,11.6322,108400.0
2010-12-06 11:40:00,13.37,13.45,13.37,13.43,169200.0,11.6322,11.7018,11.6322,11.6844,169200.0
2010-12-06 11:50:00,13.43,13.45,13.42,13.45,96000.0,11.6844,11.7018,11.6757,11.7018,96000.0
2010-12-06 12:00:00,13.45,13.45,13.36,13.36,131300.0,11.7018,11.7018,11.6235,11.6235,131300.0
2010-12-06 12:10:00,13.36,13.39,13.31,13.39,218100.0,11.6235,11.6496,11.58,11.6496,218100.0
2010-12-06 12:20:00,13.38,13.41,13.36,13.39,135000.0,11.6409,11.667,11.6235,11.6496,135000.0
2010-12-06 12:30:00,13.39,13.4,13.32,13.38,176000.0,11.6496,11.6583,11.5887,11.6409,176000.0
2010-12-06 12:40:00,13.37,13.38,13.31,13.31,251800.0,11.6322,11.6409,11.58,11.58,251800.0
2010-12-06 12:50:00,13.31,13.4,13.31,13.4,139400.0,11.58,11.6583,11.58,11.6583,139400.0
2010-12-06 13:00:00,13.4,13.4,13.35,13.36,176200.0,11.6583,11.6583,11.6148,11.6235,176200.0
2010-12-06 13:10:00,13.37,13.4,13.35,13.35,92700.0,11.6322,11.6583,11.6148,11.6148,92700.0
2010-12-06 13:20:00,13.35,13.4,13.34,13.35,176300.0,11.6148,11.6583,11.6061,11.6148,176300.0
2010-12-06 13:30:00,13.35,13.37,13.33,13.36,167000.0,11.6148,11.6322,11.5974,11.6235,167000.0
2010-12-06 13:40:00,13.36,13.39,13.35,13.35,220100.0,11.6235,11.6496,11.6148,11.6148,220100.0
2010-12-06 13:50:00,13.36,13.38,13.32,13.38,288900.0,11.6235,11.6409,11.5887,11.6409,288900.0
2010-12-06 14:00:00,13.38,13.46,13.37,13.46,327300.0,11.6409,11.7105,11.6322,11.7105,327300.0
2010-12-06 14:10:00,13.46,13.5,13.43,13.48,233200.0,11.7105,11.7453,11.6844,11.7279,233200.0
2010-12-06 14:20:00,13.48,13.48,13.45,13.45,139700.0,11.7279,11.7279,11.7018,11.7018,139700.0
2010-12-06 14:30:00,13.45,13.5,13.45,13.48,194600.0,11.7018,11.7453,11.7018,11.7279,194600.0
2010-12-06 14:40:00,13.49,13.49,13.42,13.42,198200.0,11.7366,11.7366,11.6757,11.6757,198200.0
2010-12-06 14:50:00,13.43,13.48,13.42,13.48,152700.0,11.6844,11.7279,11.6757,11.7279,152700.0
2010-12-06 15:00:00,13.48,13.5,13.47,13.48,108600.0,11.7279,11.7453,11.7192,11.7279,108600.0
2010-12-06 15:10:00,13.49,13.54,13.48,13.54,262700.0,11.7366,11.7801,11.7279,11.7801,262700.0
2010-12-06 15:20:00,13.53,13.54,13.35,13.35,369300.0,11.7714,11.7801,11.6148,11.6148,369300.0
2010-12-06 15:30:00,13.36,13.48,13.35,13.45,382500.0,11.6235,11.7279,11.6148,11.7018,382500.0
2010-12-06 15:40:00,13.46,13.53,13.45,13.5,451500.0,11.7105,11.7714,11.7018,11.7453,451500.0
2010-12-06 15:50:00,13.5,13.51,13.44,13.46,413800.0,11.7453,11.754,11.6931,11.7105,413800.0
2010-12-07 09:30:00,13.59,13.63,13.5,13.57,326900.0,11.8236,11.8584,11.7453,11.8062,326900.0
2010-12-07 09:40:00,13.56,13.62,13.39,13.39,385500.0,11.7975,11.8497,11.6496,11.6496,385500.0
2010-12-07 09:50:00,13.39,13.41,13.29,13.29,490000.0,11.6496,11.667,11.5626,11.5626,490000.0
2010-12-07 10:00:00,13.3,13.31,13.07,13.15,1189200.0,11.5713,11.58,11.3712,11.4408,1189200.0
2010-12-07 10:10:00,13.15,13.31,13.13,13.31,543900.0,11.4408,11.58,11.4234,11.58,543900.0
2010-12-07 10:20:00,13.3,13.3,13.18,13.19,521400.0,11.5713,11.5713,11.4669,11.4756,521400.0
2010-12-07 10:30:00,13.19,13.5,13.11,13.15,715300.0,11.4756,11.7453,11.406,11.4408,715300.0
2010-12-07 10:40:00,13.14,13.17,13.13,13.15,397900.0,11.4321,11.4582,11.4234,11.4408,397900.0
2010-12-07 10:50:00,13.16,13.2,13.15,13.17,236500.0,11.4495,11.4843,11.4408,11.4582,236500.0
2010-12-07 11:00:00,13.16,13.27,13.15,13.27,473300.0,11.4495,11.5452,11.4408,11.5452,473300.0
2010-12-07 11:10:00,13.26,13.31,13.24,13.27,410100.0,11.5365,11.58,11.5191,11.5452,410100.0
2010-12-07 11:20:00,13.27,13.34,13.27,13.31,171400.0,11.5452,11.6061,11.5452,11.58,171400.0
2010-12-07 11:30:00,13.31,13.37,13.31,13.35,187100.0,11.58,11.6322,11.58,11.6148,187100.0
2010-12-07 11:40:00,13.35,13.36,13.34,13.35,120000.0,11.6148,11.6235,11.6061,11.6148,120000.0
2010-12-07 11:50:00,13.35,13.36,13.28,13.28,168800.0,11.6148,11.6235,11.5539,11.5539,168800.0
2010-12-07 12:00:00,13.28,13.34,13.27,13.28,179500.0,11.5539,11.6061,11.5452,11.5539,179500.0
2010-12-07 12:10:00,13.27,13.3,13.27,13.28,103900.0,11.5452,11.5713,11.5452,11.5539,103900.0
2010-12-07 12:20:00,13.27,13.28,13.25,13.26,85600.0,11.5452,11.5539,11.5278,11.5365,85600.0
2010-12-07 12:30:00,13.26,13.28,13.25,13.25,59400.0,11.5365,11.5539,11.5278,11.5278,59400.0
2010-12-07 12:40:00,13.26,13.28,13.25,13.25,104700.0,11.5365,11.5539,11.5278,11.5278,104700.0
2010-12-07 12:50:00,13.25,13.26,13.23,13.26,101800.0,11.5278,11.5365,11.5104,11.5365,101800.0
2010-12-07 13:00:00,13.26,13.31,13.25,13.31,188800.0,11.5365,11.58,11.5278,11.58,188800.0
2010-12-07 13:10:00,13.3,13.34,13.3,13.32,93500.0,11.5713,11.6061,11.5713,11.5887,93500.0
2010-12-07 13:20:00,13.32,13.33,13.28,13.29,133400.0,11.5887,11.5974,11.5539,11.5626,133400.0
2010-12-07 13:30:00,13.28,13.3,13.25,13.25,187900.0,11.5539,11.5713,11.5278,11.5278,187900.0
2010-12-07 13:40:00,13.25,13.26,13.19,13.22,283600.0,11.5278,11.5365,11.4756,11.5017,283600.0
2010-12-07 13:50:00,13.21,13.22,13.17,13.18,164700.0,11.493,11.5017,11.4582,11.4669,164700.0
2010-12-07 14:00:00,13.18,13.19,13.15,13.16,135300.0,11.4669,11.4756,11.4408,11.4495,135300.0
2010-12-07 14:10:00,13.16,13.17,13.15,13.15,102000.0,11.4495,11.4582,11.4408,11.4408,102000.0
2010-12-07 14:20:00,13.15,13.16,13.15,13.16,117800.0,11.4408,11.4495,11.4408,11.4495,117800.0
2010-12-07 14:30:00,13.15,13.19,13.13,13.18,307900.0,11.4408,11.4756,11.4234,11.4669,307900.0
2010-12-07 14:40:00,13.18,13.25,13.17,13.24,304100.0,11.4669,11.5278,11.4582,11.5191,304100.0
2010-12-07 14:50:00,13.24,13.25,13.11,13.11,717900.0,11.5191,11.5278,11.406,11.406,717900.0
2010-12-07 15:00:00,13.11,13.13,13.05,13.1,536200.0,11.406,11.4234,11.3538,11.3973,536200.0
2010-12-07 15:10:00,13.09,13.14,13.05,13.08,428700.0,11.3886,11.4321,11.3538,11.3799,428700.0
2010-12-07 15:20:00,13.09,13.12,13.05,13.06,261200.0,11.3886,11.4147,11.3538,11.3625,261200.0
2010-12-07 15:30:00,13.06,13.13,13.01,13.13,584800.0,11.3625,11.4234,11.319,11.4234,584800.0
2010-12-07 15:40:00,13.13,13.15,13.09,13.14,525700.0,11.4234,11.4408,11.3886,11.4321,525700.0
2010-12-07 15:50:00,13.14,13.14,13.08,13.11,777000.0,11.4321,11.4321,11.3799,11.406,777000.0
2010-12-08 09:30:00,13.03,13.11,12.91,13.02,712200.0,11.3364,11.406,11.232,11.3277,712200.0
2010-12-08 09:40:00,13.02,13.06,12.99,13.03,398700.0,11.3277,11.3625,11.3016,11.3364,398700.0
2010-12-08 09:50:00,13.03,13.03,12.87,12.93,447200.0,11.3364,11.3364,11.1972,11.2494,447200.0
2010-12-08 10:00:00,12.93,12.96,12.81,12.83,604800.0,11.2494,11.2755,11.145,11.1624,604800.0
2010-12-08 10:10:00,12.84,12.93,12.83,12.89,412400.0,11.1711,11.2494,11.1624,11.2146,412400.0
2010-12-08 10:20:00,12.89,12.92,12.88,12.9,382900.0,11.2146,11.2407,11.2059,11.2233,382900.0
2010-12-08 10:30:00,12.9,12.9,12.85,12.86,150800.0,11.2233,11.2233,11.1798,11.1885,150800.0
2010-12-08 10:40:00,12.87,12.94,12.86,12.94,573200.0,11.1972,11.2581,11.1885,11.2581,573200.0
2010-12-08 10:50:00,12.94,13.05,12.93,13.02,259400.0,11.2581,11.3538,11.2494,11.3277,259400.0
2010-12-08 11:00:00,13.02,13.11,12.96,13.08,439200.0,11.3277,11.406,11.2755,11.3799,439200.0
2010-12-08 11:10:00,13.07,13.12,13.0,13.0,293800.0,11.3712,11.4147,11.3103,11.3103,293800.0
2010-12-08 11:20:00,13.01,13.07,13.0,13.03,174400.0,11.319,11.3712,11.3103,11.3364,174400.0
2010-12-08 11:30:00,13.03,13.03,12.91,12.91,177500.0,11.3364,11.3364,11.232,11.232,177500.0
2010-12-08 11:40:00,12.91,12.97,12.9,12.97,169500.0,11.232,11.2842,11.2233,11.2842,169500.0
2010-12-08 11:50:00,12.97,13.0,12.96,12.99,122900.0,11.2842,11.3103,11.2755,11.3016,122900.0
2010-12-08 12:00:00,12.98,13.01,12.98,13.01,103900.0,11.2929,11.319,11.2929,11.319,103900.0
2010-12-08 12:10:00,13.01,13.01,12.91,12.91,192900.0,11.319,11.319,11.232,11.232,192900.0
2010-12-08 12:20:00,12.91,12.98,12.91,12.98,110200.0,11.232,11.2929,11.232,11.2929,110200.0
2010-12-08 12:30:00,12.98,12.99,12.97,12.98,100300.0,11.2929,11.3016,11.2842,11.2929,100300.0
2010-12-08 12:40:00,12.98,12.99,12.96,12.99,91400.0,11.2929,11.3016,11.2755,11.3016,91400.0
2010-12-08 12:50:00,12.99,12.99,12.96,12.99,68800.0,11.3016,11.3016,11.2755,11.3016,68800.0
2010-12-08 13:00:00,12.99,13.01,12.97,13.01,145600.0,11.3016,11.319,11.2842,11.319,145600.0
2010-12-08 13:10:00,13.0,13.01,12.98,12.99,255900.0,11.3103,11.319,11.2929,11.3016,255900.0
2010-12-08 13:20:00,12.98,13.01,12.96,13.0,165800.0,11.2929,11.319,11.2755,11.3103,165800.0
2010-12-08 13:30:00,12.99,13.03,12.99,13.03,136900.0,11.3016,11.3364,11.3016,11.3364,136900.0
2010-12-08 13:40:00,13.03,13.05,12.99,13.0,241300.0,11.3364,11.3538,11.3016,11.3103,241300.0
2010-12-08 13:50:00,13.0,13.01,12.99,13.0,172000.0,11.3103,11.319,11.3016,11.3103,172000.0
2010-12-08 14:00:00,13.0,13.01,12.99,13.0,263600.0,11.3103,11.319,11.3016,11.3103,263600.0
2010-12-08 14:10:00,12.99,13.01,12.99,13.01,178600.0,11.3016,11.319,11.3016,11.319,178600.0
2010-12-08 14:20:00,13.01,13.01,13.0,13.01,96300.0,11.319,11.319,11.3103,11.319,96300.0
2010-12-08 14:30:00,13.01,13.05,13.01,13.04,171100.0,11.319,11.3538,11.319,11.3451,171100.0
2010-12-08 14:40:00,13.03,13.05,13.03,13.03,130100.0,11.3364,11.3538,11.3364,11.3364,130100.0
2010-12-08 14:50:00,13.03,13.06,13.02,13.04,177300.0,11.3364,11.3625,11.3277,11.3451,177300.0
2010-12-08 15:00:00,13.04,13.07,13.03,13.03,117900.0,11.3451,11.3712,11.3364,11.3364,117900.0
2010-12-08 15:10:00,13.03,13.04,13.0,13.01,136700.0,11.3364,11.3451,11.3103,11.319,136700.0
2010-12-08 15:20:00,13.0,13.06,13.0,13.06,122800.0,11.3103,11.3625,11.3103,11.3625,122800.0
2010-12-08 15:30:00,13.06,13.09,13.05,13.09,177900.0,11.3625,11.3886,11.3538,11.3886,177900.0
2010-12-08 15:40:00,13.09,13.11,13.06,13.09,330300.0,11.3886,11.406,11.3625,11.3886,330300.0
2010-12-08 15:50:00,13.09,13.13,13.08,13.09,554800.0,11.3886,11.4234,11.3799,11.3886,554800.0
2010-12-09 09:30:00,13.17,13.2,12.95,12.95,575200.0,11.4582,11.4843,11.2668,11.2668,575200.0
2010-12-09 09:40:00,12.95,13.02,12.93,12.94,416000.0,11.2668,11.3277,11.2494,11.2581,416000.0
2010-12-09 09:50:00,12.94,13.06,12.92,13.06,356600.0,11.2581,11.3625,11.2407,11.3625,356600.0
2010-12-09 10:00:00,13.06,13.17,13.06,13.14,537800.0,11.3625,11.4582,11.3625,11.4321,537800.0
2010-12-09 10:10:00,13.13,13.15,13.09,13.15,166700.0,11.4234,11.4408,11.3886,11.4408,166700.0
2010-12-09 10:20:00,13.14,13.17,13.09,13.12,224000.0,11.4321,11.4582,11.3886,11.4147,224000.0
2010-12-09 10:30:00,13.13,13.35,13.13,13.29,625400.0,11.4234,11.6148,11.4234,11.5626,625400.0
2010-12-09 10:40:00,13.29,13.35,13.25,13.33,464600.0,11.5626,11.6148,11.5278,11.5974,464600.0
2010-12-09 10:50:00,13.32,13.32,13.25,13.31,168700.0,11.5887,11.5887,11.5278,11.58,168700.0
2010-12-09 11:00:00,13.31,13.37,13.3,13.33,333800.0,11.58,11.6322,11.5713,11.5974,333800.0
2010-12-09 11:10:00,13.33,13.39,13.31,13.33,146600.0,11.5974,11.6496,11.58,11.5974,146600.0
2010-12-09 11:20:00,13.33,13.33,13.3,13.33,107300.0,11.5974,11.5974,11.5713,11.5974,107300.0
2010-12-09 11:30:00,13.33,13.33,13.23,13.24,346500.0,11.5974,11.5974,11.5104,11.5191,346500.0
2010-12-09 11:40:00,13.24,13.25,13.17,13.23,184000.0,11.5191,11.5278,11.4582,11.5104,184000.0
2010-12-09 11:50:00,13.24,13.27,13.22,13.23,131400.0,11.5191,11.5452,11.5017,11.5104,131400.0
2010-12-09 12:00:00,13.23,13.28,13.23,13.28,191500.0,11.5104,11.5539,11.5104,11.5539,191500.0
2010-12-09 12:10:00,13.28,13.38,13.27,13.29,272500.0,11.5539,11.6409,11.5452,11.5626,272500.0
2010-12-09 12:20:00,13.29,13.3,13.23,13.24,143100.0,11.5626,11.5713,11.5104,11.5191,143100.0
2010-12-09 12:30:00,13.23,13.25,13.23,13.24,75200.0,11.5104,11.5278,11.5104,11.5191,75200.0
2010-12-09 12:40:00,13.24,13.27,13.22,13.23,155900.0,11.5191,11.5452,11.5017,11.5104,155900.0
2010-12-09 12:50:00,13.23,13.23,13.2,13.21,117400.0,11.5104,11.5104,11.4843,11.493,117400.0
2010-12-09 13:00:00,13.2,13.3,13.2,13.3,179300.0,11.4843,11.5713,11.4843,11.5713,179300.0
2010-12-09 13:10:00,13.3,13.31,13.28,13.31,159600.0,11.5713,11.58,11.5539,11.58,159600.0
2010-12-09 13:20:00,13.31,13.31,13.28,13.29,155800.0,11.58,11.58,11.5539,11.5626,155800.0
2010-12-09 13:30:00,13.29,13.31,13.29,13.29,122400.0,11.5626,11.58,11.5626,11.5626,122400.0
2010-12-09 13:40:00,13.29,13.31,13.28,13.3,91700.0,11.5626,11.58,11.5539,11.5713,91700.0
2010-12-09 13:50:00,13.3,13.31,13.26,13.29,75600.0,11.5713,11.58,11.5365,11.5626,75600.0
2010-12-09 14:00:00,13.29,13.5,13.27,13.42,939500.0,11.5626,11.7453,11.5452,11.6757,939500.0
2010-12-09 14:10:00,13.42,13.47,13.4,13.43,327900.0,11.6757,11.7192,11.6583,11.6844,327900.0
2010-12-09 14:20:00,13.44,13.47,13.35,13.38,280500.0,11.6931,11.7192,11.6148,11.6409,280500.0
2010-12-09 14:30:00,13.38,13.42,13.35,13.4,330800.0,11.6409,11.6757,11.6148,11.6583,330800.0
2010-12-09 14:40:00,13.4,13.43,13.4,13.4,131000.0,11.6583,11.6844,11.6583,11.6583,131000.0
2010-12-09 14:50:00,13.4,13.43,13.4,13.4,90700.0,11.6583,11.6844,11.6583,11.6583,90700.0
2010-12-09 15:00:00,13.4,13.42,13.39,13.4,292100.0,11.6583,11.6757,11.6496,11.6583,292100.0
2010-12-09 15:10:00,13.4,13.44,13.4,13.42,355300.0,11.6583,11.6931,11.6583,11.6757,355300.0
2010-12-09 15:20:00,13.41,13.44,13.39,13.43,396300.0,11.667,11.6931,11.6496,11.6844,396300.0
2010-12-09 15:30:00,13.44,13.44,13.33,13.35,547400.0,11.6931,11.6931,11.5974,11.6148,547400.0
2010-12-09 15:40:00,13.36,13.36,13.26,13.27,819600.0,11.6235,11.6235,11.5365,11.5452,819600.0
2010-12-09 15:50:00,13.27,13.32,13.25,13.32,462600.0,11.5452,11.5887,11.5278,11.5887,462600.0
2010-12-10 09:30:00,13.29,13.36,13.27,13.3,224200.0,11.5626,11.6235,11.5452,11.5713,224200.0
2010-12-10 09:40:00,13.3,13.36,13.26,13.28,240600.0,11.5713,11.6235,11.5365,11.5539,240600.0
2010-12-10 09:50:00,13.28,13.28,13.11,13.15,389400.0,11.5539,11.5539,11.406,11.4408,389400.0
2010-12-10 10:00:00,13.15,13.16,13.1,13.13,359200.0,11.4408,11.4495,11.3973,11.4234,359200.0
2010-12-10 10:10:00,13.12,13.13,13.08,13.12,293600.0,11.4147,11.4234,11.3799,11.4147,293600.0
2010-12-10 10:20:00,13.12,13.18,13.09,13.1,286600.0,11.4147,11.4669,11.3886,11.3973,286600.0
2010-12-10 10:30:00,13.09,13.09,13.02,13.02,267800.0,11.3886,11.3886,11.3277,11.3277,267800.0
2010-12-10 10:40:00,13.02,13.1,13.02,13.1,203900.0,11.3277,11.3973,11.3277,11.3973,203900.0
2010-12-10 10:50:00,13.09,13.12,13.08,13.1,128800.0,11.3886,11.4147,11.3799,11.3973,128800.0
2010-12-10 11:00:00,13.1,13.13,13.09,13.09,168000.0,11.3973,11.4234,11.3886,11.3886,168000.0
2010-12-10 11:10:00,13.09,13.17,13.09,13.16,164100.0,11.3886,11.4582,11.3886,11.4495,164100.0
2010-12-10 11:20:00,13.17,13.19,13.13,13.14,113500.0,11.4582,11.4756,11.4234,11.4321,113500.0
2010-12-10 11:30:00,13.14,13.15,13.1,13.1,115300.0,11.4321,11.4408,11.3973,11.3973,115300.0
2010-12-10 11:40:00,13.1,13.11,13.09,13.11,120000.0,11.3973,11.406,11.3886,11.406,120000.0
2010-12-10 11:50:00,13.12,13.14,13.1,13.13,127800.0,11.4147,11.4321,11.3973,11.4234,127800.0
2010-12-10 12:00:00,13.13,13.15,13.11,13.15,96700.0,11.4234,11.4408,11.406,11.4408,96700.0
2010-12-10 12:10:00,13.15,13.15,13.11,13.11,72900.0,11.4408,11.4408,11.406,11.406,72900.0
2010-12-10 12:20:00,13.11,13.14,13.1,13.13,86900.0,11.406,11.4321,11.3973,11.4234,86900.0
2010-12-10 12:30:00,13.13,13.14,13.13,13.14,66500.0,11.4234,11.4321,11.4234,11.4321,66500.0
2010-12-10 12:40:00,13.13,13.17,13.13,13.15,127900.0,11.4234,11.4582,11.4234,11.4408,127900.0
2010-12-10 12:50:00,13.15,13.16,13.1,13.13,205400.0,11.4408,11.4495,11.3973,11.4234,205400.0
2010-12-10 13:00:00,13.13,13.13,13.11,13.12,91800.0,11.4234,11.4234,11.406,11.4147,91800.0
2010-12-10 13:10:00,13.11,13.13,13.1,13.13,97900.0,11.406,11.4234,11.3973,11.4234,97900.0
2010-12-10 13:20:00,13.12,13.13,13.1,13.11,112300.0,11.4147,11.4234,11.3973,11.406,112300.0
2010-12-10 13:30:00,13.11,13.12,13.1,13.11,88900.0,11.406,11.4147,11.3973,11.406,88900.0
2010-12-10 13:40:00,13.11,13.14,13.11,13.13,85600.0,11.406,11.4321,11.406,11.4234,85600.0
2010-12-10 13:50:00,13.13,13.19,13.13,13.19,212200.0,11.4234,11.4756,11.4234,11.4756,212200.0
2010-12-10 14:00:00,13.18,13.23,13.18,13.22,100200.0,11.4669,11.5104,11.4669,11.5017,100200.0
2010-12-10 14:10:00,13.23,13.24,13.14,13.14,186600.0,11.5104,11.5191,11.4321,11.4321,186600.0
2010-12-10 14:20:00,13.15,13.19,13.13,13.16,204000.0,11.4408,11.4756,11.4234,11.4495,204000.0
2010-12-10 14:30:00,13.16,13.16,13.11,13.13,101600.0,11.4495,11.4495,11.406,11.4234,101600.0
2010-12-10 14:40:00,13.14,13.16,13.13,13.16,108000.0,11.4321,11.4495,11.4234,11.4495,108000.0
2010-12-10 14:50:00,13.16,13.2,13.15,13.19,86800.0,11.4495,11.4843,11.4408,11.4756,86800.0
2010-12-10 15:00:00,13.2,13.2,13.16,13.16,207100.0,11.4843,11.4843,11.4495,11.4495,207100.0
2010-12-10 15:10:00,13.16,13.17,13.15,13.15,79900.0,11.4495,11.4582,11.4408,11.4408,79900.0
2010-12-10 15:20:00,13.15,13.17,13.13,13.16,187600.0,11.4408,11.4582,11.4234,11.4495,187600.0
2010-12-10 15:30:00,13.17,13.2,13.14,13.16,604000.0,11.4582,11.4843,11.4321,11.4495,604000.0
2010-12-10 15:40:00,13.15,13.17,13.08,13.09,557100.0,11.4408,11.4582,11.3799,11.3886,557100.0
2010-12-10 15:50:00,13.08,13.11,13.02,13.03,1216200.0,11.3799,11.406,11.3277,11.3364,1216200.0
2010-12-13 09:30:00,13.08,13.18,13.06,13.08,377500.0,11.3799,11.4669,11.3625,11.3799,377500.0
2010-12-13 09:40:00,13.08,13.15,13.05,13.12,282900.0,11.3799,11.4408,11.3538,11.4147,282900.0
2010-12-13 09:50:00,13.12,13.13,13.03,13.05,305300.0,11.4147,11.4234,11.3364,11.3538,305300.0
2010-12-13 10:00:00,13.05,13.09,13.0,13.03,358800.0,11.3538,11.3886,11.3103,11.3364,358800.0
2010-12-13 10:10:00,13.02,13.02,12.92,12.98,431900.0,11.3277,11.3277,11.2407,11.2929,431900.0
2010-12-13 10:20:00,12.98,13.04,12.98,13.02,297600.0,11.2929,11.3451,11.2929,11.3277,297600.0
2010-12-13 10:30:00,13.01,13.03,13.0,13.01,126500.0,11.319,11.3364,11.3103,11.319,126500.0
2010-12-13 10:40:00,13.01,13.03,12.96,12.97,721500.0,11.319,11.3364,11.2755,11.2842,721500.0
2010-12-13 10:50:00,12.96,12.97,12.9,12.93,274300.0,11.2755,11.2842,11.2233,11.2494,274300.0
2010-12-13 11:00:00,12.92,12.94,12.92,12.92,166100.0,11.2407,11.2581,11.2407,11.2407,166100.0
2010-12-13 11:10:00,12.93,12.98,12.92,12.98,91100.0,11.2494,11.2929,11.2407,11.2929,91100.0
2010-12-13 11:20:00,12.98,13.01,12.96,12.98,139600.0,11.2929,11.319,11.2755,11.2929,139600.0
2010-12-13 11:30:00,12.98,13.01,12.96,13.01,137700.0,11.2929,11.319,11.2755,11.319,137700.0
2010-12-13 11:40:00,13.01,13.07,12.99,13.06,156300.0,11.319,11.3712,11.3016,11.3625,156300.0
2010-12-13 11:50:00,13.06,13.08,13.05,13.08,165000.0,11.3625,11.3799,11.3538,11.3799,165000.0
2010-12-13 12:00:00,13.07,13.1,13.06,13.06,185300.0,11.3712,11.3973,11.3625,11.3625,185300.0
2010-12-13 12:10:00,13.07,13.07,13.05,13.05,105200.0,11.3712,11.3712,11.3538,11.3538,105200.0
2010-12-13 12:20:00,13.06,13.09,13.06,13.09,71800.0,11.3625,11.3886,11.3625,11.3886,71800.0
2010-12-13 12:30:00,13.09,13.09,13.03,13.06,179600.0,11.3886,11.3886,11.3364,11.3625,179600.0
2010-12-13 12:40:00,13.05,13.06,13.05,13.06,105800.0,11.3538,11.3625,11.3538,11.3625,105800.0
2010-12-13 12:50:00,13.05,13.07,13.05,13.06,85400.0,11.3538,11.3712,11.3538,11.3625,85400.0
2010-12-13 13:00:00,13.07,13.11,13.06,13.11,263300.0,11.3712,11.406,11.3625,11.406,263300.0
2010-12-13 13:10:00,13.1,13.15,13.1,13.14,156200.0,11.3973,11.4408,11.3973,11.4321,156200.0
2010-12-13 13:20:00,13.14,13.2,13.14,13.2,183300.0,11.4321,11.4843,11.4321,11.4843,183300.0
2010-12-13 13:30:00,13.21,13.21,13.12,13.16,244900.0,11.493,11.493,11.4147,11.4495,244900.0
2010-12-13 13:40:00,13.15,13.16,13.09,13.09,76900.0,11.4408,11.4495,11.3886,11.3886,76900.0
2010-12-13 13:50:00,13.1,13.1,13.02,13.02,258800.0,11.3973,11.3973,11.3277,11.3277,258800.0
2010-12-13 14:00:00,13.02,13.03,12.96,12.97,410400.0,11.3277,11.3364,11.2755,11.2842,410400.0
2010-12-13 14:10:00,12.97,13.0,12.97,12.99,243500.0,11.2842,11.3103,11.2842,11.3016,243500.0
2010-12-13 14:20:00,12.99,13.04,12.97,13.04,207900.0,11.3016,11.3451,11.2842,11.3451,207900.0
2010-12-13 14:30:00,13.03,13.06,13.02,13.04,125600.0,11.3364,11.3625,11.3277,11.3451,125600.0
2010-12-13 14:40:00,13.04,13.07,13.02,13.03,136300.0,11.3451,11.3712,11.3277,11.3364,136300.0
2010-12-13 14:50:00,13.03,13.04,13.01,13.02,101300.0,11.3364,11.3451,11.319,11.3277,101300.0
2010-12-13 15:00:00,13.02,13.05,13.01,13.04,126100.0,11.3277,11.3538,11.319,11.3451,126100.0
2010-12-13 15:10:00,13.03,13.04,13.0,13.03,122800.0,11.3364,11.3451,11.3103,11.3364,122800.0
2010-12-13 15:20:00,13.03,13.05,13.0,13.02,150700.0,11.3364,11.3538,11.3103,11.3277,150700.0
2010-12-13 15:30:00,13.02,13.04,13.01,13.03,281900.0,11.3277,11.3451,11.319,11.3364,281900.0
2010-12-13 15:40:00,13.03,13.05,12.98,12.99,405300.0,11.3364,11.3538,11.2929,11.3016,405300.0
2010-12-13 15:50:00,13.0,13.08,12.97,13.07,589700.0,11.3103,11.3799,11.2842,11.3712,589700.0
2010-12-14 09:30:00,13.02,13.13,13.0,13.02,252100.0,11.3277,11.4234,11.3103,11.3277,252100.0
2010-12-14 09:40:00,13.02,13.03,12.96,12.97,220700.0,11.3277,11.3364,11.2755,11.2842,220700.0
2010-12-14 09:50:00,12.97,13.06,12.95,13.05,200200.0,11.2842,11.3625,11.2668,11.3538,200200.0
2010-12-14 10:00:00,13.05,13.14,13.04,13.12,229200.0,11.3538,11.4321,11.3451,11.4147,229200.0
2010-12-14 10:10:00,13.13,13.17,13.12,13.14,155200.0,11.4234,11.4582,11.4147,11.4321,155200.0
2010-12-14 10:20:00,13.13,13.19,13.13,13.18,159300.0,11.4234,11.4756,11.4234,11.4669,159300.0
2010-12-14 10:30:00,13.17,13.26,13.17,13.25,471400.0,11.4582,11.5365,11.4582,11.5278,471400.0
2010-12-14 10:40:00,13.25,13.27,13.15,13.15,353600.0,11.5278,11.5452,11.4408,11.4408,353600.0
2010-12-14 10:50:00,13.15,13.15,13.08,13.1,158100.0,11.4408,11.4408,11.3799,11.3973,158100.0
2010-12-14 11:00:00,13.1,13.12,13.08,13.08,106800.0,11.3973,11.4147,11.3799,11.3799,106800.0
2010-12-14 11:10:00,13.08,13.09,13.06,13.08,190300.0,11.3799,11.3886,11.3625,11.3799,190300.0
2010-12-14 11:20:00,13.08,13.08,13.05,13.07,99700.0,11.3799,11.3799,11.3538,11.3712,99700.0
2010-12-14 11:30:00,13.06,13.08,13.05,13.08,81400.0,11.3625,11.3799,11.3538,11.3799,81400.0
2010-12-14 11:40:00,13.07,13.08,13.01,13.01,124700.0,11.3712,11.3799,11.319,11.319,124700.0
2010-12-14 11:50:00,13.01,13.03,12.99,13.02,371700.0,11.319,11.3364,11.3016,11.3277,371700.0
2010-12-14 12:00:00,13.02,13.05,13.02,13.04,120000.0,11.3277,11.3538,11.3277,11.3451,120000.0
2010-12-14 12:10:00,13.04,13.05,13.02,13.03,75700.0,11.3451,11.3538,11.3277,11.3364,75700.0
2010-12-14 12:20:00,13.03,13.07,13.01,13.06,195000.0,11.3364,11.3712,11.319,11.3625,195000.0
2010-12-14 12:30:00,13.06,13.07,13.05,13.05,83700.0,11.3625,11.3712,11.3538,11.3538,83700.0
2010-12-14 12:40:00,13.05,13.05,13.03,13.03,71200.0,11.3538,11.3538,11.3364,11.3364,71200.0
2010-12-14 12:50:00,13.03,13.04,13.02,13.03,95100.0,11.3364,11.3451,11.3277,11.3364,95100.0
2010-12-14 13:00:00,13.03,13.04,13.01,13.03,186400.0,11.3364,11.3451,11.319,11.3364,186400.0
2010-12-14 13:10:00,13.03,13.07,13.02,13.06,155500.0,11.3364,11.3712,11.3277,11.3625,155500.0
2010-12-14 13:20:00,13.07,13.07,13.04,13.06,174500.0,11.3712,11.3712,11.3451,11.3625,174500.0
2010-12-14 13:30:00,13.06,13.07,13.02,13.03,115300.0,11.3625,11.3712,11.3277,11.3364,115300.0
2010-12-14 13:40:00,13.03,13.05,13.03,13.03,78900.0,11.3364,11.3538,11.3364,11.3364,78900.0
2010-12-14 13:50:00,13.03,13.05,13.03,13.05,43600.0,11.3364,11.3538,11.3364,11.3538,43600.0
2010-12-14 14:00:00,13.04,13.05,13.02,13.04,165800.0,11.3451,11.3538,11.3277,11.3451,165800.0
2010-12-14 14:10:00,13.04,13.05,13.02,13.05,114400.0,11.3451,11.3538,11.3277,11.3538,114400.0
2010-12-14 14:20:00,13.05,13.05,13.02,13.03,99600.0,11.3538,11.3538,11.3277,11.3364,99600.0
2010-12-14 14:30:00,13.03,13.06,13.03,13.04,72200.0,11.3364,11.3625,11.3364,11.3451,72200.0
2010-12-14 14:40:00,13.04,13.04,13.01,13.02,244000.0,11.3451,11.3451,11.319,11.3277,244000.0
2010-12-14 14:50:00,13.02,13.03,13.01,13.02,120600.0,11.3277,11.3364,11.319,11.3277,120600.0
2010-12-14 15:00:00,13.02,13.04,13.02,13.03,142900.0,11.3277,11.3451,11.3277,11.3364,142900.0
2010-12-14 15:10:00,13.03,13.04,12.99,12.99,224300.0,11.3364,11.3451,11.3016,11.3016,224300.0
2010-12-14 15:20:00,13.0,13.02,12.98,12.99,423200.0,11.3103,11.3277,11.2929,11.3016,423200.0
2010-12-14 15:30:00,12.99,13.02,12.97,12.97,240500.0,11.3016,11.3277,11.2842,11.2842,240500.0
2010-12-14 15:40:00,12.97,13.02,12.96,13.0,329200.0,11.2842,11.3277,11.2755,11.3103,329200.0
2010-12-14 15:50:00,13.0,13.07,13.0,13.07,707700.0,11.3103,11.3712,11.3103,11.3712,707700.0
2010-12-15 09:30:00,12.98,13.12,12.82,12.87,854000.0,11.2929,11.4147,11.1537,11.1972,854000.0
2010-12-15 09:40:00,12.86,12.86,12.66,12.83,867700.0,11.1885,11.1885,11.0145,11.1624,867700.0
2010-12-15 09:50:00,12.82,13.0,12.79,12.99,443500.0,11.1537,11.3103,11.1276,11.3016,443500.0
2010-12-15 10:00:00,12.98,13.0,12.87,12.93,376300.0,11.2929,11.3103,11.1972,11.2494,376300.0
2010-12-15 10:10:00,12.93,12.94,12.9,12.91,220900.0,11.2494,11.2581,11.2233,11.232,220900.0
2010-12-15 10:20:00,12.9,12.92,12.88,12.89,158500.0,11.2233,11.2407,11.2059,11.2146,158500.0
2010-12-15 10:30:00,12.9,12.9,12.85,12.87,295800.0,11.2233,11.2233,11.1798,11.1972,295800.0
2010-12-15 10:40:00,12.87,12.87,12.81,12.81,373500.0,11.1972,11.1972,11.145,11.145,373500.0
2010-12-15 10:50:00,12.81,12.82,12.77,12.78,302600.0,11.145,11.1537,11.1102,11.1189,302600.0
2010-12-15 11:00:00,12.77,12.8,12.72,12.73,399700.0,11.1102,11.1363,11.0667,11.0754,399700.0
2010-12-15 11:10:00,12.73,12.73,12.61,12.64,479800.0,11.0754,11.0754,10.971,10.9971,479800.0
2010-12-15 11:20:00,12.63,12.71,12.63,12.65,313300.0,10.9884,11.058,10.9884,11.0058,313300.0
2010-12-15 11:30:00,12.65,12.68,12.63,12.64,185000.0,11.0058,11.0319,10.9884,10.9971,185000.0
2010-12-15 11:40:00,12.63,12.66,12.56,12.65,338800.0,10.9884,11.0145,10.9275,11.0058,338800.0
2010-12-15 11:50:00,12.65,12.74,12.65,12.73,225400.0,11.0058,11.0841,11.0058,11.0754,225400.0
2010-12-15 12:00:00,12.73,12.74,12.67,12.67,302300.0,11.0754,11.0841,11.0232,11.0232,302300.0
2010-12-15 12:10:00,12.67,12.72,12.67,12.68,202800.0,11.0232,11.0667,11.0232,11.0319,202800.0
2010-12-15 12:20:00,12.68,12.7,12.67,12.7,83100.0,11.0319,11.0493,11.0232,11.0493,83100.0
2010-12-15 12:30:00,12.69,12.7,12.65,12.68,150500.0,11.0406,11.0493,11.0058,11.0319,150500.0
2010-12-15 12:40:00,12.68,12.68,12.65,12.65,234300.0,11.0319,11.0319,11.0058,11.0058,234300.0
2010-12-15 12:50:00,12.66,12.69,12.65,12.69,199100.0,11.0145,11.0406,11.0058,11.0406,199100.0
2010-12-15 13:00:00,12.69,12.74,12.69,12.73,221300.0,11.0406,11.0841,11.0406,11.0754,221300.0
2010-12-15 13:10:00,12.73,12.76,12.69,12.73,233800.0,11.0754,11.1015,11.0406,11.0754,233800.0
2010-12-15 13:20:00,12.73,12.73,12.7,12.71,72800.0,11.0754,11.0754,11.0493,11.058,72800.0
2010-12-15 13:30:00,12.7,12.74,12.69,12.73,139400.0,11.0493,11.0841,11.0406,11.0754,139400.0
2010-12-15 13:40:00,12.73,12.73,12.69,12.69,84300.0,11.0754,11.0754,11.0406,11.0406,84300.0
2010-12-15 13:50:00,12.69,12.69,12.66,12.67,90800.0,11.0406,11.0406,11.0145,11.0232,90800.0
2010-12-15 14:00:00,12.67,12.69,12.66,12.66,72900.0,11.0232,11.0406,11.0145,11.0145,72900.0
2010-12-15 14:10:00,12.67,12.67,12.66,12.66,67200.0,11.0232,11.0232,11.0145,11.0145,67200.0
2010-12-15 14:20:00,12.67,12.7,12.66,12.69,136800.0,11.0232,11.0493,11.0145,11.0406,136800.0
2010-12-15 14:30:00,12.69,12.71,12.66,12.7,251600.0,11.0406,11.058,11.0145,11.0493,251600.0
2010-12-15 14:40:00,12.69,12.7,12.68,12.69,189100.0,11.0406,11.0493,11.0319,11.0406,189100.0
2010-12-15 14:50:00,12.69,12.7,12.65,12.66,583300.0,11.0406,11.0493,11.0058,11.0145,583300.0
2010-12-15 15:00:00,12.66,12.67,12.63,12.66,331200.0,11.0145,11.0232,10.9884,11.0145,331200.0
2010-12-15 15:10:00,12.66,12.68,12.64,12.64,430200.0,11.0145,11.0319,10.9971,10.9971,430200.0
2010-12-15 15:20:00,12.64,12.67,12.62,12.67,304400.0,10.9971,11.0232,10.9797,11.0232,304400.0
2010-12-15 15:30:00,12.67,12.68,12.65,12.66,562600.0,11.0232,11.0319,11.0058,11.0145,562600.0
2010-12-15 15:40:00,12.65,12.66,12.63,12.65,883900.0,11.0058,11.0145,10.9884,11.0058,883900.0
2010-12-15 15:50:00,12.66,12.68,12.65,12.66,1405400.0,11.0145,11.0319,11.0058,11.0145,1405400.0
2010-12-16 09:30:00,12.67,12.84,12.67,12.81,396500.0,11.0232,11.1711,11.0232,11.145,396500.0
2010-12-16 09:40:00,12.81,12.9,12.78,12.87,510200.0,11.145,11.2233,11.1189,11.1972,510200.0
2010-12-16 09:50:00,12.88,12.88,12.75,12.76,365400.0,11.2059,11.2059,11.0928,11.1015,365400.0
2010-12-16 10:00:00,12.76,12.81,12.76,12.8,338300.0,11.1015,11.145,11.1015,11.1363,338300.0
2010-12-16 10:10:00,12.81,12.81,12.74,12.8,423500.0,11.145,11.145,11.0841,11.1363,423500.0
2010-12-16 10:20:00,12.8,12.81,12.75,12.78,458500.0,11.1363,11.145,11.0928,11.1189,458500.0
2010-12-16 10:30:00,12.79,12.79,12.69,12.74,600800.0,11.1276,11.1276,11.0406,11.0841,600800.0
2010-12-16 10:40:00,12.74,12.75,12.69,12.7,410200.0,11.0841,11.0928,11.0406,11.0493,410200.0
2010-12-16 10:50:00,12.69,12.7,12.65,12.68,438400.0,11.0406,11.0493,11.0058,11.0319,438400.0
2010-12-16 11:00:00,12.67,12.69,12.63,12.63,580700.0,11.0232,11.0406,10.9884,10.9884,580700.0
2010-12-16 11:10:00,12.63,12.69,12.61,12.69,481200.0,10.9884,11.0406,10.971,11.0406,481200.0
2010-12-16 11:20:00,12.69,12.73,12.68,12.73,226500.0,11.0406,11.0754,11.0319,11.0754,226500.0
2010-12-16 11:30:00,12.73,12.73,12.67,12.69,262700.0,11.0754,11.0754,11.0232,11.0406,262700.0
2010-12-16 11:40:00,12.69,12.7,12.68,12.69,78400.0,11.0406,11.0493,11.0319,11.0406,78400.0
2010-12-16 11:50:00,12.69,12.71,12.69,12.7,108700.0,11.0406,11.058,11.0406,11.0493,108700.0
2010-12-16 12:00:00,12.71,12.72,12.69,12.69,150100.0,11.058,11.0667,11.0406,11.0406,150100.0
2010-12-16 12:10:00,12.69,12.69,12.66,12.69,196700.0,11.0406,11.0406,11.0145,11.0406,196700.0
2010-12-16 12:20:00,12.69,12.7,12.64,12.65,596700.0,11.0406,11.0493,10.9971,11.0058,596700.0
2010-12-16 12:30:00,12.65,12.67,12.64,12.67,169600.0,11.0058,11.0232,10.9971,11.0232,169600.0
2010-12-16 12:40:00,12.67,12.69,12.64,12.69,242800.0,11.0232,11.0406,10.9971,11.0406,242800.0
2010-12-16 12:50:00,12.69,12.73,12.69,12.73,79800.0,11.0406,11.0754,11.0406,11.0754,79800.0
2010-12-16 13:00:00,12.73,12.78,12.73,12.77,173000.0,11.0754,11.1189,11.0754,11.1102,173000.0
2010-12-16 13:10:00,12.76,12.78,12.68,12.7,173400.0,11.1015,11.1189,11.0319,11.0493,173400.0
2010-12-16 13:20:00,12.69,12.7,12.65,12.68,204700.0,11.0406,11.0493,11.0058,11.0319,204700.0
2010-12-16 13:30:00,12.67,12.77,12.67,12.76,190300.0,11.0232,11.1102,11.0232,11.1015,190300.0
2010-12-16 13:40:00,12.77,12.79,12.7,12.71,127000.0,11.1102,11.1276,11.0493,11.058,127000.0
2010-12-16 13:50:00,12.7,12.73,12.69,12.69,138300.0,11.0493,11.0754,11.0406,11.0406,138300.0
2010-12-16 14:00:00,12.7,12.72,12.68,12.68,121900.0,11.0493,11.0667,11.0319,11.0319,121900.0
2010-12-16 14:10:00,12.69,12.7,12.68,12.7,102300.0,11.0406,11.0493,11.0319,11.0493,102300.0
2010-12-16 14:20:00,12.69,12.71,12.69,12.71,168200.0,11.0406,11.058,11.0406,11.058,168200.0
2010-12-16 14:30:00,12.71,12.71,12.68,12.68,112800.0,11.058,11.058,11.0319,11.0319,112800.0
2010-12-16 14:40:00,12.68,12.69,12.68,12.69,64800.0,11.0319,11.0406,11.0319,11.0406,64800.0
2010-12-16 14:50:00,12.69,12.69,12.68,12.69,145700.0,11.0406,11.0406,11.0319,11.0406,145700.0
2010-12-16 15:00:00,12.69,12.71,12.68,12.7,317600.0,11.0406,11.058,11.0319,11.0493,317600.0
2010-12-16 15:10:00,12.7,12.71,12.68,12.7,214000.0,11.0493,11.058,11.0319,11.0493,214000.0
2010-12-16 15:20:00,12.7,12.71,12.66,12.69,223300.0,11.0493,11.058,11.0145,11.0406,223300.0
2010-12-16 15:30:00,12.69,12.69,12.61,12.63,380500.0,11.0406,11.0406,10.971,10.9884,380500.0
2010-12-16 15:40:00,12.63,12.65,12.61,12.61,636500.0,10.9884,11.0058,10.971,10.971,636500.0
2010-12-16 15:50:00,12.61,12.62,12.57,12.58,1077000.0,10.971,10.9797,10.9362,10.9449,1077000.0
2010-12-17 09:30:00,12.57,12.59,12.52,12.57,289100.0,10.9362,10.9536,10.8927,10.9362,289100.0
2010-12-17 09:40:00,12.57,12.66,12.52,12.66,271000.0,10.9362,11.0145,10.8927,11.0145,271000.0
2010-12-17 09:50:00,12.66,12.67,12.58,12.65,161500.0,11.0145,11.0232,10.9449,11.0058,161500.0
2010-12-17 10:00:00,12.65,12.66,12.59,12.59,262800.0,11.0058,11.0145,10.9536,10.9536,262800.0
2010-12-17 10:10:00,12.59,12.6,12.54,12.55,188500.0,10.9536,10.9623,10.9101,10.9188,188500.0
2010-12-17 10:20:00,12.55,12.59,12.51,12.57,260000.0,10.9188,10.9536,10.884,10.9362,260000.0
2010-12-17 10:30:00,12.56,12.56,12.51,12.52,166000.0,10.9275,10.9275,10.884,10.8927,166000.0
2010-12-17 10:40:00,12.51,12.52,12.43,12.46,391700.0,10.884,10.8927,10.8144,10.8405,391700.0
2010-12-17 10:50:00,12.47,12.47,12.41,12.45,363800.0,10.8492,10.8492,10.797,10.8318,363800.0
2010-12-17 11:00:00,12.45,12.48,12.44,12.48,109500.0,10.8318,10.8579,10.8231,10.8579,109500.0
2010-12-17 11:10:00,12.47,12.48,12.41,12.41,132400.0,10.8492,10.8579,10.797,10.797,132400.0
2010-12-17 11:20:00,12.41,12.43,12.38,12.4,285100.0,10.797,10.8144,10.7709,10.7883,285100.0
2010-12-17 11:30:00,12.4,12.47,12.39,12.43,203800.0,10.7883,10.8492,10.7796,10.8144,203800.0
2010-12-17 11:40:00,12.44,12.45,12.41,12.45,120600.0,10.8231,10.8318,10.797,10.8318,120600.0
2010-12-17 11:50:00,12.44,12.45,12.42,12.43,67000.0,10.8231,10.8318,10.8057,10.8144,67000.0
2010-12-17 12:00:00,12.43,12.43,12.38,12.38,116900.0,10.8144,10.8144,10.7709,10.7709,116900.0
2010-12-17 12:10:00,12.39,12.39,12.36,12.39,153800.0,10.7796,10.7796,10.7535,10.7796,153800.0
2010-12-17 12:20:00,12.39,12.4,12.37,12.4,111800.0,10.7796,10.7883,10.7622,10.7883,111800.0
2010-12-17 12:30:00,12.4,12.42,12.39,12.41,51400.0,10.7883,10.8057,10.7796,10.797,51400.0
2010-12-17 12:40:00,12.41,12.41,12.35,12.37,118700.0,10.797,10.797,10.7448,10.7622,118700.0
2010-12-17 12:50:00,12.36,12.42,12.36,12.42,109200.0,10.7535,10.8057,10.7535,10.8057,109200.0
2010-12-17 13:00:00,12.41,12.45,12.41,12.45,113900.0,10.797,10.8318,10.797,10.8318,113900.0
2010-12-17 13:10:00,12.44,12.46,12.42,12.46,198600.0,10.8231,10.8405,10.8057,10.8405,198600.0
2010-12-17 13:20:00,12.45,12.52,12.45,12.51,234000.0,10.8318,10.8927,10.8318,10.884,234000.0
2010-12-17 13:30:00,12.51,12.51,12.49,12.49,128300.0,10.884,10.884,10.8666,10.8666,128300.0
2010-12-17 13:40:00,12.49,12.51,12.49,12.51,106000.0,10.8666,10.884,10.8666,10.884,106000.0
2010-12-17 13:50:00,12.51,12.52,12.49,12.49,73200.0,10.884,10.8927,10.8666,10.8666,73200.0
2010-12-17 14:00:00,12.49,12.52,12.48,12.51,181700.0,10.8666,10.8927,10.8579,10.884,181700.0
2010-12-17 14:10:00,12.52,12.52,12.47,12.48,74700.0,10.8927,10.8927,10.8492,10.8579,74700.0
2010-12-17 14:20:00,12.48,12.49,12.46,12.49,115000.0,10.8579,10.8666,10.8405,10.8666,115000.0
2010-12-17 14:30:00,12.49,12.49,12.44,12.46,110900.0,10.8666,10.8666,10.8231,10.8405,110900.0
2010-12-17 14:40:00,12.45,12.46,12.41,12.43,98700.0,10.8318,10.8405,10.797,10.8144,98700.0
2010-12-17 14:50:00,12.43,12.46,12.41,12.46,119000.0,10.8144,10.8405,10.797,10.8405,119000.0
2010-12-17 15:00:00,12.45,12.46,12.42,12.42,116900.0,10.8318,10.8405,10.8057,10.8057,116900.0
2010-12-17 15:10:00,12.42,12.43,12.38,12.39,263400.0,10.8057,10.8144,10.7709,10.7796,263400.0
2010-12-17 15:20:00,12.39,12.53,12.39,12.52,639800.0,10.7796,10.9014,10.7796,10.8927,639800.0
2010-12-17 15:30:00,12.53,12.53,12.46,12.52,393600.0,10.9014,10.9014,10.8405,10.8927,393600.0
2010-12-17 15:40:00,12.52,12.6,12.49,12.51,810900.0,10.8927,10.9623,10.8666,10.884,810900.0
2010-12-17 15:50:00,12.5,12.51,12.44,12.47,695800.0,10.8753,10.884,10.8231,10.8492,695800.0
2010-12-20 09:30:00,12.52,12.65,12.5,12.5,273900.0,10.8927,11.0058,10.8753,10.8753,273900.0
2010-12-20 09:40:00,12.5,12.51,12.43,12.47,213300.0,10.8753,10.884,10.8144,10.8492,213300.0
2010-12-20 09:50:00,12.47,12.47,12.35,12.36,398100.0,10.8492,10.8492,10.7448,10.7535,398100.0
2010-12-20 10:00:00,12.37,12.47,12.36,12.44,208600.0,10.7622,10.8492,10.7535,10.8231,208600.0
2010-12-20 10:10:00,12.44,12.44,12.33,12.4,268300.0,10.8231,10.8231,10.7274,10.7883,268300.0
2010-12-20 10:20:00,12.4,12.44,12.36,12.4,165800.0,10.7883,10.8231,10.7535,10.7883,165800.0
2010-12-20 10:30:00,12.41,12.44,12.4,12.42,216800.0,10.797,10.8231,10.7883,10.8057,216800.0
2010-12-20 10:40:00,12.43,12.48,12.42,12.45,131400.0,10.8144,10.8579,10.8057,10.8318,131400.0
2010-12-20 10:50:00,12.45,12.48,12.41,12.41,150400.0,10.8318,10.8579,10.797,10.797,150400.0
2010-12-20 11:00:00,12.41,12.45,12.41,12.44,50400.0,10.797,10.8318,10.797,10.8231,50400.0
2010-12-20 11:10:00,12.44,12.45,12.41,12.41,79000.0,10.8231,10.8318,10.797,10.797,79000.0
2010-12-20 11:20:00,12.42,12.43,12.4,12.4,107200.0,10.8057,10.8144,10.7883,10.7883,107200.0
2010-12-20 11:30:00,12.4,12.42,12.37,12.39,134500.0,10.7883,10.8057,10.7622,10.7796,134500.0
2010-12-20 11:40:00,12.38,12.44,12.38,12.43,39300.0,10.7709,10.8231,10.7709,10.8144,39300.0
2010-12-20 11:50:00,12.44,12.46,12.41,12.41,61400.0,10.8231,10.8405,10.797,10.797,61400.0
2010-12-20 12:00:00,12.41,12.44,12.41,12.42,39100.0,10.797,10.8231,10.797,10.8057,39100.0
2010-12-20 12:10:00,12.43,12.46,12.42,12.46,38900.0,10.8144,10.8405,10.8057,10.8405,38900.0
2010-12-20 12:20:00,12.46,12.54,12.45,12.54,132500.0,10.8405,10.9101,10.8318,10.9101,132500.0
2010-12-20 12:30:00,12.54,12.56,12.53,12.55,114400.0,10.9101,10.9275,10.9014,10.9188,114400.0
2010-12-20 12:40:00,12.55,12.57,12.54,12.56,87800.0,10.9188,10.9362,10.9101,10.9275,87800.0
2010-12-20 12:50:00,12.57,12.57,12.5,12.51,150400.0,10.9362,10.9362,10.8753,10.884,150400.0
2010-12-20 13:00:00,12.51,12.52,12.5,12.5,81600.0,10.884,10.8927,10.8753,10.8753,81600.0
2010-12-20 13:10:00,12.5,12.51,12.49,12.5,52200.0,10.8753,10.884,10.8666,10.8753,52200.0
2010-12-20 13:20:00,12.49,12.51,12.46,12.46,147800.0,10.8666,10.884,10.8405,10.8405,147800.0
2010-12-20 13:30:00,12.47,12.5,12.46,12.5,52700.0,10.8492,10.8753,10.8405,10.8753,52700.0
2010-12-20 13:40:00,12.49,12.5,12.48,12.49,28200.0,10.8666,10.8753,10.8579,10.8666,28200.0
2010-12-20 13:50:00,12.49,12.49,12.47,12.48,41700.0,10.8666,10.8666,10.8492,10.8579,41700.0
2010-12-20 14:00:00,12.48,12.49,12.46,12.48,108500.0,10.8579,10.8666,10.8405,10.8579,108500.0
2010-12-20 14:10:00,12.48,12.49,12.46,12.48,73100.0,10.8579,10.8666,10.8405,10.8579,73100.0
2010-12-20 14:20:00,12.48,12.48,12.43,12.44,127400.0,10.8579,10.8579,10.8144,10.8231,127400.0
2010-12-20 14:30:00,12.43,12.47,12.43,12.45,142600.0,10.8144,10.8492,10.8144,10.8318,142600.0
2010-12-20 14:40:00,12.44,12.5,12.44,12.49,106200.0,10.8231,10.8753,10.8231,10.8666,106200.0
2010-12-20 14:50:00,12.5,12.51,12.48,12.49,143300.0,10.8753,10.884,10.8579,10.8666,143300.0
2010-12-20 15:00:00,12.5,12.55,12.49,12.51,189500.0,10.8753,10.9188,10.8666,10.884,189500.0
2010-12-20 15:10:00,12.52,12.52,12.44,12.44,193700.0,10.8927,10.8927,10.8231,10.8231,193700.0
2010-12-20 15:20:00,12.44,12.5,12.44,12.48,119800.0,10.8231,10.8753,10.8231,10.8579,119800.0
2010-12-20 15:30:00,12.47,12.5,12.45,12.48,263600.0,10.8492,10.8753,10.8318,10.8579,263600.0
2010-12-20 15:40:00,12.48,12.52,12.47,12.48,188400.0,10.8579,10.8927,10.8492,10.8579,188400.0
2010-12-20 15:50:00,12.47,12.53,12.47,12.52,278400.0,10.8492,10.9014,10.8492,10.8927,278400.0
2010-12-21 09:30:00,12.54,12.64,12.45,12.63,382700.0,10.9101,10.9971,10.8318,10.9884,382700.0
2010-12-21 09:40:00,12.62,12.64,12.59,12.6,209700.0,10.9797,10.9971,10.9536,10.9623,209700.0
2010-12-21 09:50:00,12.6,12.68,12.6,12.63,658800.0,10.9623,11.0319,10.9623,10.9884,658800.0
2010-12-21 10:00:00,12.64,12.68,12.64,12.66,242800.0,10.9971,11.0319,10.9971,11.0145,242800.0
2010-12-21 10:10:00,12.66,12.67,12.65,12.66,324000.0,11.0145,11.0232,11.0058,11.0145,324000.0
2010-12-21 10:20:00,12.66,12.67,12.63,12.66,155600.0,11.0145,11.0232,10.9884,11.0145,155600.0
2010-12-21 10:30:00,12.66,12.77,12.65,12.75,385000.0,11.0145,11.1102,11.0058,11.0928,385000.0
2010-12-21 10:40:00,12.75,12.8,12.74,12.8,217100.0,11.0928,11.1363,11.0841,11.1363,217100.0
2010-12-21 10:50:00,12.8,12.85,12.76,12.77,341800.0,11.1363,11.1798,11.1015,11.1102,341800.0
2010-12-21 11:00:00,12.76,12.8,12.76,12.78,86700.0,11.1015,11.1363,11.1015,11.1189,86700.0
2010-12-21 11:10:00,12.78,12.78,12.71,12.71,57900.0,11.1189,11.1189,11.058,11.058,57900.0
2010-12-21 11:20:00,12.71,12.75,12.71,12.72,114300.0,11.058,11.0928,11.058,11.0667,114300.0
2010-12-21 11:30:00,12.72,12.73,12.71,12.72,72400.0,11.0667,11.0754,11.058,11.0667,72400.0
2010-12-21 11:40:00,12.72,12.73,12.66,12.69,121400.0,11.0667,11.0754,11.0145,11.0406,121400.0
2010-12-21 11:50:00,12.69,12.7,12.68,12.69,67700.0,11.0406,11.0493,11.0319,11.0406,67700.0
2010-12-21 12:00:00,12.69,12.7,12.67,12.68,76000.0,11.0406,11.0493,11.0232,11.0319,76000.0
2010-12-21 12:10:00,12.68,12.72,12.67,12.69,122300.0,11.0319,11.0667,11.0232,11.0406,122300.0
2010-12-21 12:20:00,12.69,12.7,12.68,12.7,43100.0,11.0406,11.0493,11.0319,11.0493,43100.0
2010-12-21 12:30:00,12.7,12.7,12.68,12.7,64600.0,11.0493,11.0493,11.0319,11.0493,64600.0
2010-12-21 12:40:00,12.7,12.73,12.68,12.69,196800.0,11.0493,11.0754,11.0319,11.0406,196800.0
2010-12-21 12:50:00,12.69,12.73,12.68,12.73,73700.0,11.0406,11.0754,11.0319,11.0754,73700.0
2010-12-21 13:00:00,12.73,12.73,12.72,12.73,57200.0,11.0754,11.0754,11.0667,11.0754,57200.0
2010-12-21 13:10:00,12.73,12.73,12.68,12.69,153100.0,11.0754,11.0754,11.0319,11.0406,153100.0
2010-12-21 13:20:00,12.68,12.69,12.61,12.65,317600.0,11.0319,11.0406,10.971,11.0058,317600.0
2010-12-21 13:30:00,12.65,12.73,12.65,12.73,86600.0,11.0058,11.0754,11.0058,11.0754,86600.0
2010-12-21 13:40:00,12.73,12.74,12.72,12.73,62700.0,11.0754,11.0841,11.0667,11.0754,62700.0
2010-12-21 13:50:00,12.73,12.75,12.73,12.75,145400.0,11.0754,11.0928,11.0754,11.0928,145400.0
2010-12-21 14:00:00,12.75,12.79,12.74,12.77,205600.0,11.0928,11.1276,11.0841,11.1102,205600.0
2010-12-21 14:10:00,12.77,12.8,12.77,12.8,127800.0,11.1102,11.1363,11.1102,11.1363,127800.0
2010-12-21 14:20:00,12.8,12.8,12.77,12.8,113800.0,11.1363,11.1363,11.1102,11.1363,113800.0
2010-12-21 14:30:00,12.8,12.8,12.77,12.78,81700.0,11.1363,11.1363,11.1102,11.1189,81700.0
2010-12-21 14:40:00,12.78,12.78,12.71,12.74,175300.0,11.1189,11.1189,11.058,11.0841,175300.0
2010-12-21 14:50:00,12.75,12.75,12.73,12.75,65600.0,11.0928,11.0928,11.0754,11.0928,65600.0
2010-12-21 15:00:00,12.75,12.75,12.69,12.7,196900.0,11.0928,11.0928,11.0406,11.0493,196900.0
2010-12-21 15:10:00,12.7,12.72,12.67,12.72,126300.0,11.0493,11.0667,11.0232,11.0667,126300.0
2010-12-21 15:20:00,12.72,12.74,12.71,12.74,94700.0,11.0667,11.0841,11.058,11.0841,94700.0
2010-12-21 15:30:00,12.74,12.74,12.69,12.72,237900.0,11.0841,11.0841,11.0406,11.0667,237900.0
2010-12-21 15:40:00,12.72,12.72,12.68,12.69,164500.0,11.0667,11.0667,11.0319,11.0406,164500.0
2010-12-21 15:50:00,12.69,12.7,12.65,12.65,515400.0,11.0406,11.0493,11.0058,11.0058,515400.0
2010-12-22 09:30:00,12.61,12.65,12.54,12.55,357300.0,10.971,11.0058,10.9101,10.9188,357300.0
2010-12-22 09:40:00,12.54,12.56,12.39,12.4,575200.0,10.9101,10.9275,10.7796,10.7883,575200.0
2010-12-22 09:50:00,12.4,12.48,12.36,12.47,498200.0,10.7883,10.8579,10.7535,10.8492,498200.0
2010-12-22 10:00:00,12.47,12.56,12.45,12.56,646000.0,10.8492,10.9275,10.8318,10.9275,646000.0
2010-12-22 10:10:00,12.56,12.66,12.54,12.61,637100.0,10.9275,11.0145,10.9101,10.971,637100.0
2010-12-22 10:20:00,12.61,12.62,12.55,12.6,222800.0,10.971,10.9797,10.9188,10.9623,222800.0
2010-12-22 10:30:00,12.6,12.63,12.56,12.56,293600.0,10.9623,10.9884,10.9275,10.9275,293600.0
2010-12-22 10:40:00,12.56,12.6,12.55,12.57,94200.0,10.9275,10.9623,10.9188,10.9362,94200.0
2010-12-22 10:50:00,12.56,12.58,12.55,12.57,46000.0,10.9275,10.9449,10.9188,10.9362,46000.0
2010-12-22 11:00:00,12.57,12.6,12.55,12.6,310800.0,10.9362,10.9623,10.9188,10.9623,310800.0
2010-12-22 11:10:00,12.6,12.6,12.51,12.51,256500.0,10.9623,10.9623,10.884,10.884,256500.0
2010-12-22 11:20:00,12.51,12.51,12.48,12.5,189900.0,10.884,10.884,10.8579,10.8753,189900.0
2010-12-22 11:30:00,12.5,12.5,12.44,12.45,224900.0,10.8753,10.8753,10.8231,10.8318,224900.0
2010-12-22 11:40:00,12.45,12.45,12.43,12.44,134700.0,10.8318,10.8318,10.8144,10.8231,134700.0
2010-12-22 11:50:00,12.45,12.45,12.44,12.44,115700.0,10.8318,10.8318,10.8231,10.8231,115700.0
2010-12-22 12:00:00,12.44,12.45,12.35,12.36,445500.0,10.8231,10.8318,10.7448,10.7535,445500.0
2010-12-22 12:10:00,12.36,12.42,12.36,12.38,174400.0,10.7535,10.8057,10.7535,10.7709,174400.0
2010-12-22 12:20:00,12.38,12.4,12.38,12.39,172600.0,10.7709,10.7883,10.7709,10.7796,172600.0
2010-12-22 12:30:00,12.4,12.44,12.4,12.43,142400.0,10.7883,10.8231,10.7883,10.8144,142400.0
2010-12-22 12:40:00,12.43,12.46,12.42,12.45,85500.0,10.8144,10.8405,10.8057,10.8318,85500.0
2010-12-22 12:50:00,12.46,12.49,12.44,12.45,171000.0,10.8405,10.8666,10.8231,10.8318,171000.0
2010-12-22 13:00:00,12.45,12.46,12.4,12.43,114500.0,10.8318,10.8405,10.7883,10.8144,114500.0
2010-12-22 13:10:00,12.43,12.46,12.41,12.43,128700.0,10.8144,10.8405,10.797,10.8144,128700.0
2010-12-22 13:20:00,12.43,12.43,12.41,12.42,36100.0,10.8144,10.8144,10.797,10.8057,36100.0
2010-12-22 13:30:00,12.43,12.44,12.41,12.43,72600.0,10.8144,10.8231,10.797,10.8144,72600.0
2010-12-22 13:40:00,12.42,12.43,12.39,12.39,87900.0,10.8057,10.8144,10.7796,10.7796,87900.0
2010-12-22 13:50:00,12.39,12.41,12.37,12.38,276400.0,10.7796,10.797,10.7622,10.7709,276400.0
2010-12-22 14:00:00,12.38,12.39,12.33,12.35,490700.0,10.7709,10.7796,10.7274,10.7448,490700.0
2010-12-22 14:10:00,12.35,12.36,12.31,12.33,302300.0,10.7448,10.7535,10.71,10.7274,302300.0
2010-12-22 14:20:00,12.33,12.34,12.32,12.33,144100.0,10.7274,10.7361,10.7187,10.7274,144100.0
2010-12-22 14:30:00,12.33,12.33,12.23,12.26,600900.0,10.7274,10.7274,10.6404,10.6665,600900.0
2010-12-22 14:40:00,12.26,12.32,12.25,12.3,407800.0,10.6665,10.7187,10.6578,10.7013,407800.0
2010-12-22 14:50:00,12.29,12.37,12.29,12.36,198800.0,10.6926,10.7622,10.6926,10.7535,198800.0
2010-12-22 15:00:00,12.36,12.41,12.36,12.4,427200.0,10.7535,10.797,10.7535,10.7883,427200.0
2010-12-22 15:10:00,12.4,12.45,12.37,12.37,333400.0,10.7883,10.8318,10.7622,10.7622,333400.0
2010-12-22 15:20:00,12.38,12.44,12.38,12.42,597200.0,10.7709,10.8231,10.7709,10.8057,597200.0
2010-12-22 15:30:00,12.43,12.43,12.39,12.42,203800.0,10.8144,10.8144,10.7796,10.8057,203800.0
2010-12-22 15:40:00,12.41,12.42,12.36,12.37,448600.0,10.797,10.8057,10.7535,10.7622,448600.0
2010-12-22 15:50:00,12.36,12.43,12.35,12.42,969900.0,10.7535,10.8144,10.7448,10.8057,969900.0
2010-12-23 09:30:00,12.45,12.45,12.38,12.4,169000.0,10.8318,10.8318,10.7709,10.7883,169000.0
2010-12-23 09:40:00,12.41,12.41,12.33,12.37,206700.0,10.797,10.797,10.7274,10.7622,206700.0
2010-12-23 09:50:00,12.37,12.39,12.34,12.36,152500.0,10.7622,10.7796,10.7361,10.7535,152500.0
2010-12-23 10:00:00,12.37,12.39,12.34,12.37,129200.0,10.7622,10.7796,10.7361,10.7622,129200.0
2010-12-23 10:10:00,12.37,12.38,12.33,12.34,152500.0,10.7622,10.7709,10.7274,10.7361,152500.0
2010-12-23 10:20:00,12.34,12.34,12.3,12.33,429600.0,10.7361,10.7361,10.7013,10.7274,429600.0
2010-12-23 10:30:00,12.32,12.33,12.27,12.3,321400.0,10.7187,10.7274,10.6752,10.7013,321400.0
2010-12-23 10:40:00,12.3,12.31,12.28,12.3,211800.0,10.7013,10.71,10.6839,10.7013,211800.0
2010-12-23 10:50:00,12.29,12.31,12.27,12.3,138900.0,10.6926,10.71,10.6752,10.7013,138900.0
2010-12-23 11:00:00,12.3,12.36,12.29,12.34,305800.0,10.7013,10.7535,10.6926,10.7361,305800.0
2010-12-23 11:10:00,12.35,12.35,12.33,12.35,137400.0,10.7448,10.7448,10.7274,10.7448,137400.0
2010-12-23 11:20:00,12.34,12.35,12.32,12.34,92200.0,10.7361,10.7448,10.7187,10.7361,92200.0
2010-12-23 11:30:00,12.34,12.35,12.31,12.34,93000.0,10.7361,10.7448,10.71,10.7361,93000.0
2010-12-23 11:40:00,12.34,12.35,12.3,12.34,115900.0,10.7361,10.7448,10.7013,10.7361,115900.0
2010-12-23 11:50:00,12.33,12.35,12.3,12.33,108700.0,10.7274,10.7448,10.7013,10.7274,108700.0
2010-12-23 12:00:00,12.33,12.35,12.33,12.33,74900.0,10.7274,10.7448,10.7274,10.7274,74900.0
2010-12-23 12:10:00,12.34,12.34,12.33,12.33,18500.0,10.7361,10.7361,10.7274,10.7274,18500.0
2010-12-23 12:20:00,12.34,12.35,12.33,12.35,42800.0,10.7361,10.7448,10.7274,10.7448,42800.0
2010-12-23 12:30:00,12.35,12.35,12.3,12.31,79800.0,10.7448,10.7448,10.7013,10.71,79800.0
2010-12-23 12:40:00,12.3,12.31,12.28,12.3,47000.0,10.7013,10.71,10.6839,10.7013,47000.0
2010-12-23 12:50:00,12.3,12.32,12.29,12.31,110200.0,10.7013,10.7187,10.6926,10.71,110200.0
2010-12-23 13:00:00,12.31,12.32,12.29,12.32,39000.0,10.71,10.7187,10.6926,10.7187,39000.0
2010-12-23 13:10:00,12.31,12.32,12.3,12.32,17200.0,10.71,10.7187,10.7013,10.7187,17200.0
2010-12-23 13:20:00,12.31,12.32,12.27,12.28,108400.0,10.71,10.7187,10.6752,10.6839,108400.0
2010-12-23 13:30:00,12.28,12.29,12.27,12.29,62600.0,10.6839,10.6926,10.6752,10.6926,62600.0
2010-12-23 13:40:00,12.29,12.29,12.28,12.29,55400.0,10.6926,10.6926,10.6839,10.6926,55400.0
2010-12-23 13:50:00,12.29,12.29,12.27,12.27,88700.0,10.6926,10.6926,10.6752,10.6752,88700.0
2010-12-23 14:00:00,12.28,12.28,12.25,12.25,78500.0,10.6839,10.6839,10.6578,10.6578,78500.0
2010-12-23 14:10:00,12.26,12.27,12.25,12.27,55100.0,10.6665,10.6752,10.6578,10.6752,55100.0
2010-12-23 14:20:00,12.27,12.27,12.23,12.24,91600.0,10.6752,10.6752,10.6404,10.6491,91600.0
2010-12-23 14:30:00,12.24,12.26,12.23,12.25,258100.0,10.6491,10.6665,10.6404,10.6578,258100.0
2010-12-23 14:40:00,12.25,12.28,12.24,12.25,127700.0,10.6578,10.6839,10.6491,10.6578,127700.0
2010-12-23 14:50:00,12.25,12.26,12.21,12.21,122400.0,10.6578,10.6665,10.623,10.623,122400.0
2010-12-23 15:00:00,12.21,12.22,12.15,12.21,278100.0,10.623,10.6317,10.5708,10.623,278100.0
2010-12-23 15:10:00,12.2,12.21,12.19,12.2,106700.0,10.6143,10.623,10.6056,10.6143,106700.0
2010-12-23 15:20:00,12.2,12.25,12.2,12.24,97400.0,10.6143,10.6578,10.6143,10.6491,97400.0
2010-12-23 15:30:00,12.24,12.27,12.21,12.26,442100.0,10.6491,10.6752,10.623,10.6665,442100.0
2010-12-23 15:40:00,12.26,12.27,12.2,12.22,213400.0,10.6665,10.6752,10.6143,10.6317,213400.0
2010-12-23 15:50:00,12.21,12.28,12.21,12.24,964200.0,10.623,10.6839,10.623,10.6491,964200.0
2010-12-27 09:30:00,12.29,12.35,12.21,12.32,324400.0,10.6926,10.7448,10.623,10.7187,324400.0
2010-12-27 09:40:00,12.33,12.33,12.29,12.3,235300.0,10.7274,10.7274,10.6926,10.7013,235300.0
2010-12-27 09:50:00,12.29,12.34,12.28,12.34,242800.0,10.6926,10.7361,10.6839,10.7361,242800.0
2010-12-27 10:00:00,12.34,12.37,12.33,12.35,252100.0,10.7361,10.7622,10.7274,10.7448,252100.0
2010-12-27 10:10:00,12.35,12.5,12.35,12.5,457100.0,10.7448,10.8753,10.7448,10.8753,457100.0
2010-12-27 10:20:00,12.5,12.57,12.46,12.48,366700.0,10.8753,10.9362,10.8405,10.8579,366700.0
2010-12-27 10:30:00,12.48,12.52,12.47,12.52,346500.0,10.8579,10.8927,10.8492,10.8927,346500.0
2010-12-27 10:40:00,12.51,12.52,12.51,12.51,122900.0,10.884,10.8927,10.884,10.884,122900.0
2010-12-27 10:50:00,12.52,12.57,12.51,12.55,267900.0,10.8927,10.9362,10.884,10.9188,267900.0
2010-12-27 11:00:00,12.54,12.57,12.52,12.53,175300.0,10.9101,10.9362,10.8927,10.9014,175300.0
2010-12-27 11:10:00,12.52,12.53,12.49,12.51,119600.0,10.8927,10.9014,10.8666,10.884,119600.0
2010-12-27 11:20:00,12.5,12.55,12.5,12.54,94200.0,10.8753,10.9188,10.8753,10.9101,94200.0
2010-12-27 11:30:00,12.54,12.54,12.51,12.52,59500.0,10.9101,10.9101,10.884,10.8927,59500.0
2010-12-27 11:40:00,12.52,12.54,12.48,12.48,121900.0,10.8927,10.9101,10.8579,10.8579,121900.0
2010-12-27 11:50:00,12.48,12.49,12.45,12.48,118400.0,10.8579,10.8666,10.8318,10.8579,118400.0
2010-12-27 12:00:00,12.48,12.48,12.45,12.48,96000.0,10.8579,10.8579,10.8318,10.8579,96000.0
2010-12-27 12:10:00,12.48,12.48,12.45,12.46,72300.0,10.8579,10.8579,10.8318,10.8405,72300.0
2010-12-27 12:20:00,12.45,12.49,12.45,12.48,69200.0,10.8318,10.8666,10.8318,10.8579,69200.0
2010-12-27 12:30:00,12.48,12.53,12.48,12.53,68400.0,10.8579,10.9014,10.8579,10.9014,68400.0
2010-12-27 12:40:00,12.53,12.53,12.49,12.52,82900.0,10.9014,10.9014,10.8666,10.8927,82900.0
2010-12-27 12:50:00,12.52,12.52,12.46,12.47,145500.0,10.8927,10.8927,10.8405,10.8492,145500.0
2010-12-27 13:00:00,12.46,12.47,12.43,12.44,70700.0,10.8405,10.8492,10.8144,10.8231,70700.0
2010-12-27 13:10:00,12.44,12.53,12.43,12.53,147200.0,10.8231,10.9014,10.8144,10.9014,147200.0
2010-12-27 13:20:00,12.53,12.55,12.52,12.53,166900.0,10.9014,10.9188,10.8927,10.9014,166900.0
2010-12-27 13:30:00,12.53,12.55,12.53,12.54,55600.0,10.9014,10.9188,10.9014,10.9101,55600.0
2010-12-27 13:40:00,12.55,12.6,12.54,12.6,273000.0,10.9188,10.9623,10.9101,10.9623,273000.0
2010-12-27 13:50:00,12.6,12.65,12.59,12.64,177500.0,10.9623,11.0058,10.9536,10.9971,177500.0
2010-12-27 14:00:00,12.63,12.67,12.62,12.67,203600.0,10.9884,11.0232,10.9797,11.0232,203600.0
2010-12-27 14:10:00,12.67,12.67,12.6,12.61,108900.0,11.0232,11.0232,10.9623,10.971,108900.0
2010-12-27 14:20:00,12.61,12.64,12.6,12.64,180900.0,10.971,10.9971,10.9623,10.9971,180900.0
2010-12-27 14:30:00,12.64,12.64,12.61,12.61,105200.0,10.9971,10.9971,10.971,10.971,105200.0
2010-12-27 14:40:00,12.61,12.64,12.61,12.64,70700.0,10.971,10.9971,10.971,10.9971,70700.0
2010-12-27 14:50:00,12.64,12.66,12.63,12.64,118900.0,10.9971,11.0145,10.9884,10.9971,118900.0
2010-12-27 15:00:00,12.63,12.64,12.61,12.63,103600.0,10.9884,10.9971,10.971,10.9884,103600.0
2010-12-27 15:10:00,12.62,12.63,12.53,12.56,219400.0,10.9797,10.9884,10.9014,10.9275,219400.0
2010-12-27 15:20:00,12.56,12.57,12.51,12.52,108900.0,10.9275,10.9362,10.884,10.8927,108900.0
2010-12-27 15:30:00,12.51,12.52,12.48,12.48,289400.0,10.884,10.8927,10.8579,10.8579,289400.0
2010-12-27 15:40:00,12.48,12.51,12.43,12.48,311300.0,10.8579,10.884,10.8144,10.8579,311300.0
2010-12-27 15:50:00,12.47,12.47,12.44,12.46,609800.0,10.8492,10.8492,10.8231,10.8405,609800.0
2010-12-28 09:30:00,12.41,12.62,12.41,12.54,321300.0,10.797,10.9797,10.797,10.9101,321300.0
2010-12-28 09:40:00,12.54,12.61,12.54,12.59,182200.0,10.9101,10.971,10.9101,10.9536,182200.0
2010-12-28 09:50:00,12.59,12.65,12.58,12.64,216300.0,10.9536,11.0058,10.9449,10.9971,216300.0
2010-12-28 10:00:00,12.64,12.67,12.62,12.66,186800.0,10.9971,11.0232,10.9797,11.0145,186800.0
2010-12-28 10:10:00,12.66,12.67,12.62,12.63,200800.0,11.0145,11.0232,10.9797,10.9884,200800.0
2010-12-28 10:20:00,12.63,12.64,12.62,12.64,199000.0,10.9884,10.9971,10.9797,10.9971,199000.0
2010-12-28 10:30:00,12.63,12.65,12.54,12.54,247900.0,10.9884,11.0058,10.9101,10.9101,247900.0
2010-12-28 10:40:00,12.54,12.55,12.53,12.53,83700.0,10.9101,10.9188,10.9014,10.9014,83700.0
2010-12-28 10:50:00,12.54,12.55,12.53,12.54,234700.0,10.9101,10.9188,10.9014,10.9101,234700.0
2010-12-28 11:00:00,12.54,12.54,12.48,12.53,224500.0,10.9101,10.9101,10.8579,10.9014,224500.0
2010-12-28 11:10:00,12.53,12.53,12.52,12.52,79000.0,10.9014,10.9014,10.8927,10.8927,79000.0
2010-12-28 11:20:00,12.52,12.54,12.52,12.53,108600.0,10.8927,10.9101,10.8927,10.9014,108600.0
2010-12-28 11:30:00,12.53,12.53,12.52,12.53,90900.0,10.9014,10.9014,10.8927,10.9014,90900.0
2010-12-28 11:40:00,12.53,12.53,12.52,12.53,57700.0,10.9014,10.9014,10.8927,10.9014,57700.0
2010-12-28 11:50:00,12.53,12.54,12.5,12.5,130700.0,10.9014,10.9101,10.8753,10.8753,130700.0
2010-12-28 12:00:00,12.5,12.52,12.48,12.48,102000.0,10.8753,10.8927,10.8579,10.8579,102000.0
2010-12-28 12:10:00,12.48,12.52,12.47,12.51,92900.0,10.8579,10.8927,10.8492,10.884,92900.0
2010-12-28 12:20:00,12.5,12.53,12.5,12.52,51800.0,10.8753,10.9014,10.8753,10.8927,51800.0
2010-12-28 12:30:00,12.52,12.52,12.48,12.48,84400.0,10.8927,10.8927,10.8579,10.8579,84400.0
2010-12-28 12:40:00,12.48,12.52,12.48,12.5,83000.0,10.8579,10.8927,10.8579,10.8753,83000.0
2010-12-28 12:50:00,12.5,12.53,12.5,12.53,64300.0,10.8753,10.9014,10.8753,10.9014,64300.0
2010-12-28 13:00:00,12.53,12.56,12.47,12.49,106700.0,10.9014,10.9275,10.8492,10.8666,106700.0
2010-12-28 13:10:00,12.5,12.52,12.49,12.49,38600.0,10.8753,10.8927,10.8666,10.8666,38600.0
2010-12-28 13:20:00,12.49,12.52,12.49,12.5,65900.0,10.8666,10.8927,10.8666,10.8753,65900.0
2010-12-28 13:30:00,12.49,12.5,12.49,12.5,24600.0,10.8666,10.8753,10.8666,10.8753,24600.0
2010-12-28 13:40:00,12.49,12.5,12.47,12.48,74800.0,10.8666,10.8753,10.8492,10.8579,74800.0
2010-12-28 13:50:00,12.48,12.48,12.47,12.48,43600.0,10.8579,10.8579,10.8492,10.8579,43600.0
2010-12-28 14:00:00,12.48,12.5,12.47,12.5,47600.0,10.8579,10.8753,10.8492,10.8753,47600.0
2010-12-28 14:10:00,12.49,12.5,12.48,12.49,73000.0,10.8666,10.8753,10.8579,10.8666,73000.0
2010-12-28 14:20:00,12.49,12.5,12.48,12.5,47300.0,10.8666,10.8753,10.8579,10.8753,47300.0
2010-12-28 14:30:00,12.5,12.5,12.49,12.5,47200.0,10.8753,10.8753,10.8666,10.8753,47200.0
2010-12-28 14:40:00,12.5,12.52,12.49,12.51,64600.0,10.8753,10.8927,10.8666,10.884,64600.0
2010-12-28 14:50:00,12.5,12.51,12.47,12.49,81600.0,10.8753,10.884,10.8492,10.8666,81600.0
2010-12-28 15:00:00,12.49,12.5,12.48,12.48,75500.0,10.8666,10.8753,10.8579,10.8579,75500.0
2010-12-28 15:10:00,12.49,12.52,12.49,12.49,100500.0,10.8666,10.8927,10.8666,10.8666,100500.0
2010-12-28 15:20:00,12.49,12.51,12.48,12.51,76300.0,10.8666,10.884,10.8579,10.884,76300.0
2010-12-28 15:30:00,12.5,12.53,12.49,12.49,122400.0,10.8753,10.9014,10.8666,10.8666,122400.0
2010-12-28 15:40:00,12.49,12.49,12.47,12.48,127100.0,10.8666,10.8666,10.8492,10.8579,127100.0
2010-12-28 15:50:00,12.48,12.51,12.48,12.51,446700.0,10.8579,10.884,10.8579,10.884,446700.0
2010-12-29 09:30:00,12.47,12.6,12.44,12.52,165300.0,10.8492,10.9623,10.8231,10.8927,165300.0
2010-12-29 09:40:00,12.5,12.52,12.44,12.47,255300.0,10.8753,10.8927,10.8231,10.8492,255300.0
2010-12-29 09:50:00,12.47,12.58,12.46,12.55,161600.0,10.8492,10.9449,10.8405,10.9188,161600.0
2010-12-29 10:00:00,12.55,12.6,12.55,12.6,150800.0,10.9188,10.9623,10.9188,10.9623,150800.0
2010-12-29 10:10:00,12.6,12.62,12.58,12.62,208600.0,10.9623,10.9797,10.9449,10.9797,208600.0
2010-12-29 10:20:00,12.62,12.65,12.62,12.63,208900.0,10.9797,11.0058,10.9797,10.9884,208900.0
2010-12-29 10:30:00,12.63,12.64,12.61,12.61,131200.0,10.9884,10.9971,10.971,10.971,131200.0
2010-12-29 10:40:00,12.61,12.62,12.6,12.62,164400.0,10.971,10.9797,10.9623,10.9797,164400.0
2010-12-29 10:50:00,12.62,12.63,12.61,12.61,112200.0,10.9797,10.9884,10.971,10.971,112200.0
2010-12-29 11:00:00,12.62,12.63,12.61,12.63,82000.0,10.9797,10.9884,10.971,10.9884,82000.0
2010-12-29 11:10:00,12.63,12.65,12.62,12.63,211100.0,10.9884,11.0058,10.9797,10.9884,211100.0
2010-12-29 11:20:00,12.64,12.67,12.63,12.67,157900.0,10.9971,11.0232,10.9884,11.0232,157900.0
2010-12-29 11:30:00,12.66,12.67,12.64,12.64,163600.0,11.0145,11.0232,10.9971,10.9971,163600.0
2010-12-29 11:40:00,12.64,12.65,12.64,12.65,44800.0,10.9971,11.0058,10.9971,11.0058,44800.0
2010-12-29 11:50:00,12.65,12.67,12.64,12.65,121900.0,11.0058,11.0232,10.9971,11.0058,121900.0
2010-12-29 12:00:00,12.65,12.67,12.65,12.66,43400.0,11.0058,11.0232,11.0058,11.0145,43400.0
2010-12-29 12:10:00,12.65,12.65,12.64,12.65,36100.0,11.0058,11.0058,10.9971,11.0058,36100.0
2010-12-29 12:20:00,12.65,12.66,12.64,12.66,62300.0,11.0058,11.0145,10.9971,11.0145,62300.0
2010-12-29 12:30:00,12.66,12.66,12.65,12.65,49200.0,11.0145,11.0145,11.0058,11.0058,49200.0
2010-12-29 12:40:00,12.66,12.66,12.65,12.66,36100.0,11.0145,11.0145,11.0058,11.0145,36100.0
2010-12-29 12:50:00,12.66,12.7,12.65,12.69,179600.0,11.0145,11.0493,11.0058,11.0406,179600.0
2010-12-29 13:00:00,12.69,12.71,12.66,12.66,255500.0,11.0406,11.058,11.0145,11.0145,255500.0
2010-12-29 13:10:00,12.66,12.71,12.66,12.71,162500.0,11.0145,11.058,11.0145,11.058,162500.0
2010-12-29 13:20:00,12.71,12.73,12.7,12.72,152900.0,11.058,11.0754,11.0493,11.0667,152900.0
2010-12-29 13:30:00,12.72,12.73,12.71,12.72,57100.0,11.0667,11.0754,11.058,11.0667,57100.0
2010-12-29 13:40:00,12.73,12.73,12.67,12.68,93600.0,11.0754,11.0754,11.0232,11.0319,93600.0
2010-12-29 13:50:00,12.68,12.69,12.67,12.68,101700.0,11.0319,11.0406,11.0232,11.0319,101700.0
2010-12-29 14:00:00,12.68,12.7,12.67,12.7,61800.0,11.0319,11.0493,11.0232,11.0493,61800.0
2010-12-29 14:10:00,12.7,12.71,12.69,12.7,71900.0,11.0493,11.058,11.0406,11.0493,71900.0
2010-12-29 14:20:00,12.71,12.71,12.7,12.71,56500.0,11.058,11.058,11.0493,11.058,56500.0
2010-12-29 14:30:00,12.71,12.73,12.68,12.69,156900.0,11.058,11.0754,11.0319,11.0406,156900.0
2010-12-29 14:40:00,12.69,12.69,12.66,12.69,91400.0,11.0406,11.0406,11.0145,11.0406,91400.0
2010-12-29 14:50:00,12.69,12.7,12.68,12.68,95900.0,11.0406,11.0493,11.0319,11.0319,95900.0
2010-12-29 15:00:00,12.68,12.69,12.68,12.69,52600.0,11.0319,11.0406,11.0319,11.0406,52600.0
2010-12-29 15:10:00,12.69,12.69,12.65,12.65,97900.0,11.0406,11.0406,11.0058,11.0058,97900.0
2010-12-29 15:20:00,12.65,12.68,12.65,12.65,141400.0,11.0058,11.0319,11.0058,11.0058,141400.0
2010-12-29 15:30:00,12.65,12.67,12.64,12.65,142200.0,11.0058,11.0232,10.9971,11.0058,142200.0
2010-12-29 15:40:00,12.65,12.66,12.64,12.65,137100.0,11.0058,11.0145,10.9971,11.0058,137100.0
2010-12-29 15:50:00,12.66,12.68,12.63,12.65,439600.0,11.0145,11.0319,10.9884,11.0058,439600.0
2010-12-30 09:30:00,12.66,12.76,12.66,12.72,281700.0,11.0145,11.1015,11.0145,11.0667,281700.0
2010-12-30 09:40:00,12.71,12.72,12.65,12.65,199000.0,11.058,11.0667,11.0058,11.0058,199000.0
2010-12-30 09:50:00,12.65,12.66,12.64,12.65,177800.0,11.0058,11.0145,10.9971,11.0058,177800.0
2010-12-30 10:00:00,12.65,12.66,12.6,12.64,270000.0,11.0058,11.0145,10.9623,10.9971,270000.0
2010-12-30 10:10:00,12.63,12.63,12.56,12.58,171000.0,10.9884,10.9884,10.9275,10.9449,171000.0
2010-12-30 10:20:00,12.58,12.6,12.55,12.6,143700.0,10.9449,10.9623,10.9188,10.9623,143700.0
2010-12-30 10:30:00,12.6,12.6,12.56,12.57,105100.0,10.9623,10.9623,10.9275,10.9362,105100.0
2010-12-30 10:40:00,12.57,12.58,12.52,12.53,116100.0,10.9362,10.9449,10.8927,10.9014,116100.0
2010-12-30 10:50:00,12.52,12.53,12.48,12.51,383300.0,10.8927,10.9014,10.8579,10.884,383300.0
2010-12-30 11:00:00,12.5,12.52,12.5,12.5,85900.0,10.8753,10.8927,10.8753,10.8753,85900.0
2010-12-30 11:10:00,12.5,12.55,12.5,12.54,426500.0,10.8753,10.9188,10.8753,10.9101,426500.0
2010-12-30 11:20:00,12.54,12.56,12.52,12.52,105700.0,10.9101,10.9275,10.8927,10.8927,105700.0
2010-12-30 11:30:00,12.52,12.53,12.52,12.52,76100.0,10.8927,10.9014,10.8927,10.8927,76100.0
2010-12-30 11:40:00,12.52,12.54,12.51,12.53,138900.0,10.8927,10.9101,10.884,10.9014,138900.0
2010-12-30 11:50:00,12.53,12.56,12.51,12.56,99000.0,10.9014,10.9275,10.884,10.9275,99000.0
2010-12-30 12:00:00,12.55,12.61,12.55,12.57,202800.0,10.9188,10.971,10.9188,10.9362,202800.0
2010-12-30 12:10:00,12.57,12.58,12.51,12.51,49200.0,10.9362,10.9449,10.884,10.884,49200.0
2010-12-30 12:20:00,12.52,12.53,12.48,12.49,220700.0,10.8927,10.9014,10.8579,10.8666,220700.0
2010-12-30 12:30:00,12.49,12.5,12.46,12.47,251700.0,10.8666,10.8753,10.8405,10.8492,251700.0
2010-12-30 12:40:00,12.47,12.48,12.42,12.44,324900.0,10.8492,10.8579,10.8057,10.8231,324900.0
2010-12-30 12:50:00,12.44,12.46,12.42,12.42,102900.0,10.8231,10.8405,10.8057,10.8057,102900.0
2010-12-30 13:00:00,12.43,12.47,12.42,12.47,210100.0,10.8144,10.8492,10.8057,10.8492,210100.0
2010-12-30 13:10:00,12.46,12.52,12.46,12.51,116500.0,10.8405,10.8927,10.8405,10.884,116500.0
2010-12-30 13:20:00,12.52,12.53,12.5,12.53,82600.0,10.8927,10.9014,10.8753,10.9014,82600.0
2010-12-30 13:30:00,12.52,12.55,12.49,12.49,250300.0,10.8927,10.9188,10.8666,10.8666,250300.0
2010-12-30 13:40:00,12.5,12.51,12.49,12.5,51700.0,10.8753,10.884,10.8666,10.8753,51700.0
2010-12-30 13:50:00,12.51,12.51,12.5,12.51,53700.0,10.884,10.884,10.8753,10.884,53700.0
2010-12-30 14:00:00,12.5,12.51,12.49,12.5,105300.0,10.8753,10.884,10.8666,10.8753,105300.0
2010-12-30 14:10:00,12.5,12.51,12.49,12.49,65100.0,10.8753,10.884,10.8666,10.8666,65100.0
2010-12-30 14:20:00,12.49,12.49,12.44,12.45,136800.0,10.8666,10.8666,10.8231,10.8318,136800.0
2010-12-30 14:30:00,12.44,12.49,12.44,12.49,71400.0,10.8231,10.8666,10.8231,10.8666,71400.0
2010-12-30 14:40:00,12.49,12.51,12.48,12.5,194500.0,10.8666,10.884,10.8579,10.8753,194500.0
2010-12-30 14:50:00,12.5,12.53,12.49,12.5,138000.0,10.8753,10.9014,10.8666,10.8753,138000.0
2010-12-30 15:00:00,12.5,12.53,12.5,12.53,168700.0,10.8753,10.9014,10.8753,10.9014,168700.0
2010-12-30 15:10:00,12.52,12.53,12.51,12.51,93800.0,10.8927,10.9014,10.884,10.884,93800.0
2010-12-30 15:20:00,12.51,12.53,12.5,12.52,158700.0,10.884,10.9014,10.8753,10.8927,158700.0
2010-12-30 15:30:00,12.53,12.53,12.49,12.52,229900.0,10.9014,10.9014,10.8666,10.8927,229900.0
2010-12-30 15:40:00,12.52,12.53,12.46,12.46,167000.0,10.8927,10.9014,10.8405,10.8405,167000.0
2010-12-30 15:50:00,12.47,12.5,12.46,12.49,470900.0,10.8492,10.8753,10.8405,10.8666,470900.0
2010-12-31 09:30:00,12.45,12.54,12.45,12.53,175400.0,10.8318,10.9101,10.8318,10.9014,175400.0
2010-12-31 09:40:00,12.53,12.58,12.53,12.56,178800.0,10.9014,10.9449,10.9014,10.9275,178800.0
2010-12-31 09:50:00,12.56,12.59,12.55,12.59,73600.0,10.9275,10.9536,10.9188,10.9536,73600.0
2010-12-31 10:00:00,12.59,12.63,12.58,12.63,167200.0,10.9536,10.9884,10.9449,10.9884,167200.0
2010-12-31 10:10:00,12.63,12.63,12.59,12.59,80800.0,10.9884,10.9884,10.9536,10.9536,80800.0
2010-12-31 10:20:00,12.59,12.62,12.59,12.62,44800.0,10.9536,10.9797,10.9536,10.9797,44800.0
2010-12-31 10:30:00,12.61,12.61,12.58,12.59,93900.0,10.971,10.971,10.9449,10.9536,93900.0
2010-12-31 10:40:00,12.59,12.6,12.58,12.58,65600.0,10.9536,10.9623,10.9449,10.9449,65600.0
2010-12-31 10:50:00,12.58,12.59,12.58,12.58,56600.0,10.9449,10.9536,10.9449,10.9449,56600.0
2010-12-31 11:00:00,12.59,12.59,12.55,12.56,94700.0,10.9536,10.9536,10.9188,10.9275,94700.0
2010-12-31 11:10:00,12.55,12.6,12.55,12.6,72500.0,10.9188,10.9623,10.9188,10.9623,72500.0
2010-12-31 11:20:00,12.6,12.62,12.59,12.62,30600.0,10.9623,10.9797,10.9536,10.9797,30600.0
2010-12-31 11:30:00,12.62,12.62,12.56,12.57,55800.0,10.9797,10.9797,10.9275,10.9362,55800.0
2010-12-31 11:40:00,12.56,12.62,12.56,12.6,112300.0,10.9275,10.9797,10.9275,10.9623,112300.0
2010-12-31 11:50:00,12.6,12.61,12.55,12.55,94000.0,10.9623,10.971,10.9188,10.9188,94000.0
2010-12-31 12:00:00,12.55,12.58,12.54,12.58,98300.0,10.9188,10.9449,10.9101,10.9449,98300.0
2010-12-31 12:10:00,12.57,12.58,12.56,12.56,33300.0,10.9362,10.9449,10.9275,10.9275,33300.0
2010-12-31 12:20:00,12.56,12.57,12.56,12.57,72000.0,10.9275,10.9362,10.9275,10.9362,72000.0
2010-12-31 12:30:00,12.56,12.57,12.56,12.56,16600.0,10.9275,10.9362,10.9275,10.9275,16600.0
2010-12-31 12:40:00,12.57,12.58,12.55,12.57,85700.0,10.9362,10.9449,10.9188,10.9362,85700.0
2010-12-31 12:50:00,12.58,12.58,12.55,12.56,22900.0,10.9449,10.9449,10.9188,10.9275,22900.0
2010-12-31 13:00:00,12.56,12.56,12.55,12.55,24300.0,10.9275,10.9275,10.9188,10.9188,24300.0
2010-12-31 13:10:00,12.56,12.56,12.55,12.55,37000.0,10.9275,10.9275,10.9188,10.9188,37000.0
2010-12-31 13:20:00,12.55,12.56,12.54,12.55,128400.0,10.9188,10.9275,10.9101,10.9188,128400.0
2010-12-31 13:30:00,12.55,12.55,12.54,12.55,22700.0,10.9188,10.9188,10.9101,10.9188,22700.0
2010-12-31 13:40:00,12.55,12.55,12.54,12.55,60100.0,10.9188,10.9188,10.9101,10.9188,60100.0
2010-12-31 13:50:00,12.55,12.55,12.47,12.47,108200.0,10.9188,10.9188,10.8492,10.8492,108200.0
2010-12-31 14:00:00,12.47,12.47,12.42,12.45,111900.0,10.8492,10.8492,10.8057,10.8318,111900.0
2010-12-31 14:10:00,12.45,12.47,12.44,12.47,57000.0,10.8318,10.8492,10.8231,10.8492,57000.0
2010-12-31 14:20:00,12.47,12.5,12.46,12.5,91900.0,10.8492,10.8753,10.8405,10.8753,91900.0
2010-12-31 14:30:00,12.5,12.52,12.49,12.52,58600.0,10.8753,10.8927,10.8666,10.8927,58600.0
2010-12-31 14:40:00,12.52,12.52,12.51,12.52,61900.0,10.8927,10.8927,10.884,10.8927,61900.0
2010-12-31 14:50:00,12.52,12.55,12.52,12.55,151100.0,10.8927,10.9188,10.8927,10.9188,151100.0
2010-12-31 15:00:00,12.55,12.56,12.54,12.56,144100.0,10.9188,10.9275,10.9101,10.9275,144100.0
2010-12-31 15:10:00,12.56,12.57,12.54,12.55,142200.0,10.9275,10.9362,10.9101,10.9188,142200.0
2010-12-31 15:20:00,12.56,12.58,12.55,12.57,64600.0,10.9275,10.9449,10.9188,10.9362,64600.0
2010-12-31 15:30:00,12.56,12.57,12.55,12.56,76800.0,10.9275,10.9362,10.9188,10.9275,76800.0
2010-12-31 15:40:00,12.56,12.58,12.55,12.56,176700.0,10.9275,10.9449,10.9188,10.9275,176700.0
2010-12-31 15:50:00,12.57,12.6,12.55,12.59,503200.0,10.9362,10.9623,10.9188,10.9536,503200.0
2011-01-03 09:30:00,12.69,12.72,12.65,12.7,392200.0,11.0406,11.0667,11.0058,11.0493,392200.0
2011-01-03 09:40:00,12.71,12.75,12.65,12.68,334900.0,11.058,11.0928,11.0058,11.0319,334900.0
2011-01-03 09:50:00,12.68,12.77,12.68,12.72,233100.0,11.0319,11.1102,11.0319,11.0667,233100.0
2011-01-03 10:00:00,12.71,12.73,12.67,12.69,245500.0,11.058,11.0754,11.0232,11.0406,245500.0
2011-01-03 10:10:00,12.69,12.76,12.68,12.75,334200.0,11.0406,11.1015,11.0319,11.0928,334200.0
2011-01-03 10:20:00,12.75,12.81,12.74,12.81,221300.0,11.0928,11.145,11.0841,11.145,221300.0
2011-01-03 10:30:00,12.81,12.84,12.8,12.84,153500.0,11.145,11.1711,11.1363,11.1711,153500.0
2011-01-03 10:40:00,12.84,12.84,12.8,12.82,210300.0,11.1711,11.1711,11.1363,11.1537,210300.0
2011-01-03 10:50:00,12.82,12.82,12.81,12.82,181100.0,11.1537,11.1537,11.145,11.1537,181100.0
2011-01-03 11:00:00,12.82,12.83,12.81,12.83,114300.0,11.1537,11.1624,11.145,11.1624,114300.0
2011-01-03 11:10:00,12.83,12.85,12.8,12.81,796200.0,11.1624,11.1798,11.1363,11.145,796200.0
2011-01-03 11:20:00,12.8,12.83,12.79,12.82,469400.0,11.1363,11.1624,11.1276,11.1537,469400.0
2011-01-03 11:30:00,12.81,12.83,12.81,12.82,167100.0,11.145,11.1624,11.145,11.1537,167100.0
2011-01-03 11:40:00,12.82,12.83,12.79,12.8,433100.0,11.1537,11.1624,11.1276,11.1363,433100.0
2011-01-03 11:50:00,12.8,12.81,12.79,12.8,210500.0,11.1363,11.145,11.1276,11.1363,210500.0
2011-01-03 12:00:00,12.8,12.83,12.79,12.8,195700.0,11.1363,11.1624,11.1276,11.1363,195700.0
2011-01-03 12:10:00,12.8,12.81,12.76,12.76,204600.0,11.1363,11.145,11.1015,11.1015,204600.0
2011-01-03 12:20:00,12.76,12.78,12.76,12.77,115100.0,11.1015,11.1189,11.1015,11.1102,115100.0
2011-01-03 12:30:00,12.78,12.79,12.73,12.73,193900.0,11.1189,11.1276,11.0754,11.0754,193900.0
2011-01-03 12:40:00,12.73,12.77,12.73,12.76,182600.0,11.0754,11.1102,11.0754,11.1015,182600.0
2011-01-03 12:50:00,12.76,12.79,12.74,12.75,306100.0,11.1015,11.1276,11.0841,11.0928,306100.0
2011-01-03 13:00:00,12.76,12.77,12.74,12.75,718000.0,11.1015,11.1102,11.0841,11.0928,718000.0
2011-01-03 13:10:00,12.75,12.76,12.74,12.74,234000.0,11.0928,11.1015,11.0841,11.0841,234000.0
2011-01-03 13:20:00,12.74,12.75,12.67,12.68,516800.0,11.0841,11.0928,11.0232,11.0319,516800.0
2011-01-03 13:30:00,12.68,12.71,12.67,12.7,182700.0,11.0319,11.058,11.0232,11.0493,182700.0
2011-01-03 13:40:00,12.7,12.73,12.67,12.67,468000.0,11.0493,11.0754,11.0232,11.0232,468000.0
2011-01-03 13:50:00,12.67,12.67,12.59,12.59,771600.0,11.0232,11.0232,10.9536,10.9536,771600.0
2011-01-03 14:00:00,12.59,12.6,12.47,12.49,1008900.0,10.9536,10.9623,10.8492,10.8666,1008900.0
2011-01-03 14:10:00,12.49,12.58,12.49,12.55,482900.0,10.8666,10.9449,10.8666,10.9188,482900.0
2011-01-03 14:20:00,12.55,12.62,12.54,12.62,579100.0,10.9188,10.9797,10.9101,10.9797,579100.0
2011-01-03 14:30:00,12.62,12.62,12.52,12.53,363200.0,10.9797,10.9797,10.8927,10.9014,363200.0
2011-01-03 14:40:00,12.52,12.53,12.5,12.52,302300.0,10.8927,10.9014,10.8753,10.8927,302300.0
2011-01-03 14:50:00,12.52,12.57,12.52,12.57,229300.0,10.8927,10.9362,10.8927,10.9362,229300.0
2011-01-03 15:00:00,12.57,12.58,12.56,12.57,171400.0,10.9362,10.9449,10.9275,10.9362,171400.0
2011-01-03 15:10:00,12.58,12.59,12.56,12.59,266700.0,10.9449,10.9536,10.9275,10.9536,266700.0
2011-01-03 15:20:00,12.58,12.61,12.57,12.58,602900.0,10.9449,10.971,10.9362,10.9449,602900.0
2011-01-03 15:30:00,12.58,12.59,12.56,12.56,238100.0,10.9449,10.9536,10.9275,10.9275,238100.0
2011-01-03 15:40:00,12.56,12.59,12.56,12.56,472400.0,10.9275,10.9536,10.9275,10.9275,472400.0
2011-01-03 15:50:00,12.56,12.58,12.54,12.57,1078200.0,10.9275,10.9449,10.9101,10.9362,1078200.0
2011-01-04 09:30:00,12.58,12.63,12.5,12.61,509100.0,10.9449,10.9884,10.8753,10.971,509100.0
2011-01-04 09:40:00,12.61,12.62,12.56,12.57,306900.0,10.971,10.9797,10.9275,10.9362,306900.0
2011-01-04 09:50:00,12.58,12.64,12.57,12.61,436500.0,10.9449,10.9971,10.9362,10.971,436500.0
2011-01-04 10:00:00,12.62,12.64,12.6,12.6,413500.0,10.9797,10.9971,10.9623,10.9623,413500.0
2011-01-04 10:10:00,12.61,12.68,12.59,12.6,556300.0,10.971,11.0319,10.9536,10.9623,556300.0
2011-01-04 10:20:00,12.6,12.61,12.55,12.56,416000.0,10.9623,10.971,10.9188,10.9275,416000.0
2011-01-04 10:30:00,12.56,12.63,12.5,12.61,628100.0,10.9275,10.9884,10.8753,10.971,628100.0
2011-01-04 10:40:00,12.61,12.64,12.52,12.52,1224800.0,10.971,10.9971,10.8927,10.8927,1224800.0
2011-01-04 10:50:00,12.52,12.54,12.51,12.54,290900.0,10.8927,10.9101,10.884,10.9101,290900.0
2011-01-04 11:00:00,12.54,12.69,12.53,12.66,1117000.0,10.9101,11.0406,10.9014,11.0145,1117000.0
2011-01-04 11:10:00,12.66,12.74,12.64,12.73,710000.0,11.0145,11.0841,10.9971,11.0754,710000.0
2011-01-04 11:20:00,12.73,12.79,12.67,12.68,830700.0,11.0754,11.1276,11.0232,11.0319,830700.0
2011-01-04 11:30:00,12.69,12.69,12.55,12.59,721700.0,11.0406,11.0406,10.9188,10.9536,721700.0
2011-01-04 11:40:00,12.6,12.66,12.59,12.66,248300.0,10.9623,11.0145,10.9536,11.0145,248300.0
2011-01-04 11:50:00,12.66,12.66,12.59,12.62,169700.0,11.0145,11.0145,10.9536,10.9797,169700.0
2011-01-04 12:00:00,12.61,12.62,12.57,12.57,262600.0,10.971,10.9797,10.9362,10.9362,262600.0
2011-01-04 12:10:00,12.57,12.61,12.56,12.56,128800.0,10.9362,10.971,10.9275,10.9275,128800.0
2011-01-04 12:20:00,12.57,12.57,12.53,12.54,292300.0,10.9362,10.9362,10.9014,10.9101,292300.0
2011-01-04 12:30:00,12.53,12.54,12.37,12.45,943500.0,10.9014,10.9101,10.7622,10.8318,943500.0
2011-01-04 12:40:00,12.46,12.5,12.44,12.47,254400.0,10.8405,10.8753,10.8231,10.8492,254400.0
2011-01-04 12:50:00,12.48,12.5,12.46,12.48,184900.0,10.8579,10.8753,10.8405,10.8579,184900.0
2011-01-04 13:00:00,12.49,12.5,12.42,12.46,317700.0,10.8666,10.8753,10.8057,10.8405,317700.0
2011-01-04 13:10:00,12.46,12.46,12.4,12.41,376900.0,10.8405,10.8405,10.7883,10.797,376900.0
2011-01-04 13:20:00,12.42,12.45,12.41,12.44,193800.0,10.8057,10.8318,10.797,10.8231,193800.0
2011-01-04 13:30:00,12.45,12.49,12.44,12.49,549600.0,10.8318,10.8666,10.8231,10.8666,549600.0
2011-01-04 13:40:00,12.49,12.58,12.48,12.56,387000.0,10.8666,10.9449,10.8579,10.9275,387000.0
2011-01-04 13:50:00,12.56,12.58,12.55,12.57,199000.0,10.9275,10.9449,10.9188,10.9362,199000.0
2011-01-04 14:00:00,12.56,12.6,12.54,12.6,386100.0,10.9275,10.9623,10.9101,10.9623,386100.0
2011-01-04 14:10:00,12.6,12.6,12.56,12.58,331000.0,10.9623,10.9623,10.9275,10.9449,331000.0
2011-01-04 14:20:00,12.59,12.62,12.57,12.59,388800.0,10.9536,10.9797,10.9362,10.9536,388800.0
2011-01-04 14:30:00,12.6,12.6,12.57,12.57,444700.0,10.9623,10.9623,10.9362,10.9362,444700.0
2011-01-04 14:40:00,12.58,12.6,12.57,12.6,88600.0,10.9449,10.9623,10.9362,10.9623,88600.0
2011-01-04 14:50:00,12.6,12.6,12.53,12.55,424600.0,10.9623,10.9623,10.9014,10.9188,424600.0
2011-01-04 15:00:00,12.55,12.57,12.55,12.56,158200.0,10.9188,10.9362,10.9188,10.9275,158200.0
2011-01-04 15:10:00,12.55,12.58,12.53,12.55,224200.0,10.9188,10.9449,10.9014,10.9188,224200.0
2011-01-04 15:20:00,12.55,12.57,12.54,12.56,320500.0,10.9188,10.9362,10.9101,10.9275,320500.0
2011-01-04 15:30:00,12.56,12.57,12.53,12.55,333500.0,10.9275,10.9362,10.9014,10.9188,333500.0
2011-01-04 15:40:00,12.56,12.58,12.55,12.57,1309000.0,10.9275,10.9449,10.9188,10.9362,1309000.0
2011-01-04 15:50:00,12.57,12.58,12.5,12.51,1492700.0,10.9362,10.9449,10.8753,10.884,1492700.0
2011-01-05 09:30:00,12.65,12.73,12.58,12.73,945000.0,11.0058,11.0754,10.9449,11.0754,945000.0
2011-01-05 09:40:00,12.72,12.83,12.68,12.82,1007000.0,11.0667,11.1624,11.0319,11.1537,1007000.0
2011-01-05 09:50:00,12.82,12.82,12.72,12.76,968700.0,11.1537,11.1537,11.0667,11.1015,968700.0
2011-01-05 10:00:00,12.76,12.79,12.72,12.78,761400.0,11.1015,11.1276,11.0667,11.1189,761400.0
2011-01-05 10:10:00,12.78,12.81,12.76,12.78,553400.0,11.1189,11.145,11.1015,11.1189,553400.0
2011-01-05 10:20:00,12.79,12.85,12.75,12.82,739900.0,11.1276,11.1798,11.0928,11.1537,739900.0
2011-01-05 10:30:00,12.82,12.93,12.82,12.9,722300.0,11.1537,11.2494,11.1537,11.2233,722300.0
2011-01-05 10:40:00,12.9,13.03,12.9,12.98,1128500.0,11.2233,11.3364,11.2233,11.2929,1128500.0
2011-01-05 10:50:00,12.98,13.0,12.94,13.0,469500.0,11.2929,11.3103,11.2581,11.3103,469500.0
2011-01-05 11:00:00,12.99,13.02,12.93,13.0,1142000.0,11.3016,11.3277,11.2494,11.3103,1142000.0
2011-01-05 11:10:00,13.0,13.02,12.98,13.01,1399100.0,11.3103,11.3277,11.2929,11.319,1399100.0
2011-01-05 11:20:00,13.01,13.15,12.99,13.15,1543700.0,11.319,11.4408,11.3016,11.4408,1543700.0
2011-01-05 11:30:00,13.15,13.21,13.14,13.16,864600.0,11.4408,11.493,11.4321,11.4495,864600.0
2011-01-05 11:40:00,13.17,13.17,13.09,13.11,574800.0,11.4582,11.4582,11.3886,11.406,574800.0
2011-01-05 11:50:00,13.1,13.14,13.05,13.08,401600.0,11.3973,11.4321,11.3538,11.3799,401600.0
2011-01-05 12:00:00,13.08,13.15,13.07,13.14,279100.0,11.3799,11.4408,11.3712,11.4321,279100.0
2011-01-05 12:10:00,13.14,13.18,13.12,13.13,333700.0,11.4321,11.4669,11.4147,11.4234,333700.0
2011-01-05 12:20:00,13.13,13.13,13.05,13.08,538600.0,11.4234,11.4234,11.3538,11.3799,538600.0
2011-01-05 12:30:00,13.09,13.12,13.06,13.11,226000.0,11.3886,11.4147,11.3625,11.406,226000.0
2011-01-05 12:40:00,13.11,13.13,13.05,13.05,360300.0,11.406,11.4234,11.3538,11.3538,360300.0
2011-01-05 12:50:00,13.06,13.09,13.03,13.07,389800.0,11.3625,11.3886,11.3364,11.3712,389800.0
2011-01-05 13:00:00,13.07,13.08,12.99,13.0,505000.0,11.3712,11.3799,11.3016,11.3103,505000.0
2011-01-05 13:10:00,13.0,13.03,12.99,13.0,332500.0,11.3103,11.3364,11.3016,11.3103,332500.0
2011-01-05 13:20:00,13.0,13.03,12.97,13.03,480600.0,11.3103,11.3364,11.2842,11.3364,480600.0
2011-01-05 13:30:00,13.03,13.03,12.98,12.98,134400.0,11.3364,11.3364,11.2929,11.2929,134400.0
2011-01-05 13:40:00,12.99,13.01,12.97,13.0,518200.0,11.3016,11.319,11.2842,11.3103,518200.0
2011-01-05 13:50:00,13.0,13.0,12.99,12.99,91300.0,11.3103,11.3103,11.3016,11.3016,91300.0
2011-01-05 14:00:00,12.99,13.04,12.99,13.04,222900.0,11.3016,11.3451,11.3016,11.3451,222900.0
2011-01-05 14:10:00,13.04,13.04,12.99,13.01,250700.0,11.3451,11.3451,11.3016,11.319,250700.0
2011-01-05 14:20:00,13.01,13.02,13.0,13.01,122200.0,11.319,11.3277,11.3103,11.319,122200.0
2011-01-05 14:30:00,13.01,13.04,13.0,13.03,524200.0,11.319,11.3451,11.3103,11.3364,524200.0
2011-01-05 14:40:00,13.03,13.05,13.01,13.02,388300.0,11.3364,11.3538,11.319,11.3277,388300.0
2011-01-05 14:50:00,13.01,13.03,13.0,13.02,145300.0,11.319,11.3364,11.3103,11.3277,145300.0
2011-01-05 15:00:00,13.03,13.06,13.02,13.06,248700.0,11.3364,11.3625,11.3277,11.3625,248700.0
2011-01-05 15:10:00,13.06,13.12,13.05,13.12,397700.0,11.3625,11.4147,11.3538,11.4147,397700.0
2011-01-05 15:20:00,13.12,13.13,13.03,13.05,1045500.0,11.4147,11.4234,11.3364,11.3538,1045500.0
2011-01-05 15:30:00,13.05,13.07,13.02,13.02,465300.0,11.3538,11.3712,11.3277,11.3277,465300.0
2011-01-05 15:40:00,13.03,13.03,12.96,13.0,623100.0,11.3364,11.3364,11.2755,11.3103,623100.0
2011-01-05 15:50:00,13.0,13.01,12.94,12.99,1021100.0,11.3103,11.319,11.2581,11.3016,1021100.0
2011-01-06 09:30:00,12.93,12.99,12.85,12.94,320500.0,11.2494,11.3016,11.1798,11.2581,320500.0
2011-01-06 09:40:00,12.93,12.94,12.82,12.82,426700.0,11.2494,11.2581,11.1537,11.1537,426700.0
2011-01-06 09:50:00,12.83,12.86,12.78,12.85,521000.0,11.1624,11.1885,11.1189,11.1798,521000.0
2011-01-06 10:00:00,12.85,12.96,12.84,12.9,747500.0,11.1798,11.2755,11.1711,11.2233,747500.0
2011-01-06 10:10:00,12.91,12.91,12.83,12.85,308700.0,11.232,11.232,11.1624,11.1798,308700.0
2011-01-06 10:20:00,12.86,12.93,12.85,12.88,241800.0,11.1885,11.2494,11.1798,11.2059,241800.0
2011-01-06 10:30:00,12.87,12.9,12.85,12.89,280100.0,11.1972,11.2233,11.1798,11.2146,280100.0
2011-01-06 10:40:00,12.89,12.96,12.88,12.9,829300.0,11.2146,11.2755,11.2059,11.2233,829300.0
2011-01-06 10:50:00,12.9,12.9,12.79,12.8,489400.0,11.2233,11.2233,11.1276,11.1363,489400.0
2011-01-06 11:00:00,12.8,12.81,12.73,12.75,942200.0,11.1363,11.145,11.0754,11.0928,942200.0
2011-01-06 11:10:00,12.75,12.8,12.74,12.8,213900.0,11.0928,11.1363,11.0841,11.1363,213900.0
2011-01-06 11:20:00,12.79,12.82,12.78,12.8,312700.0,11.1276,11.1537,11.1189,11.1363,312700.0
2011-01-06 11:30:00,12.81,12.87,12.8,12.82,160600.0,11.145,11.1972,11.1363,11.1537,160600.0
2011-01-06 11:40:00,12.82,12.91,12.81,12.9,118800.0,11.1537,11.232,11.145,11.2233,118800.0
2011-01-06 11:50:00,12.9,12.94,12.89,12.94,192900.0,11.2233,11.2581,11.2146,11.2581,192900.0
2011-01-06 12:00:00,12.93,12.94,12.92,12.92,300000.0,11.2494,11.2581,11.2407,11.2407,300000.0
2011-01-06 12:10:00,12.93,12.93,12.88,12.9,251000.0,11.2494,11.2494,11.2059,11.2233,251000.0
2011-01-06 12:20:00,12.9,12.91,12.89,12.89,151400.0,11.2233,11.232,11.2146,11.2146,151400.0
2011-01-06 12:30:00,12.89,12.9,12.85,12.86,140500.0,11.2146,11.2233,11.1798,11.1885,140500.0
2011-01-06 12:40:00,12.85,12.89,12.85,12.89,241200.0,11.1798,11.2146,11.1798,11.2146,241200.0
2011-01-06 12:50:00,12.89,12.91,12.86,12.89,181400.0,11.2146,11.232,11.1885,11.2146,181400.0
2011-01-06 13:00:00,12.88,12.89,12.85,12.86,91800.0,11.2059,11.2146,11.1798,11.1885,91800.0
2011-01-06 13:10:00,12.86,12.88,12.85,12.88,68400.0,11.1885,11.2059,11.1798,11.2059,68400.0
2011-01-06 13:20:00,12.88,12.89,12.87,12.89,97400.0,11.2059,11.2146,11.1972,11.2146,97400.0
2011-01-06 13:30:00,12.89,12.92,12.88,12.91,176500.0,11.2146,11.2407,11.2059,11.232,176500.0
2011-01-06 13:40:00,12.91,12.94,12.91,12.93,208800.0,11.232,11.2581,11.232,11.2494,208800.0
2011-01-06 13:50:00,12.93,12.96,12.92,12.96,128800.0,11.2494,11.2755,11.2407,11.2755,128800.0
2011-01-06 14:00:00,12.96,12.98,12.95,12.98,117600.0,11.2755,11.2929,11.2668,11.2929,117600.0
2011-01-06 14:10:00,12.98,13.03,12.98,13.0,269700.0,11.2929,11.3364,11.2929,11.3103,269700.0
2011-01-06 14:20:00,13.0,13.02,12.99,13.02,205600.0,11.3103,11.3277,11.3016,11.3277,205600.0
2011-01-06 14:30:00,13.02,13.02,12.97,12.98,354500.0,11.3277,11.3277,11.2842,11.2929,354500.0
2011-01-06 14:40:00,12.97,13.0,12.97,12.99,237800.0,11.2842,11.3103,11.2842,11.3016,237800.0
2011-01-06 14:50:00,13.0,13.0,12.97,12.98,201300.0,11.3103,11.3103,11.2842,11.2929,201300.0
2011-01-06 15:00:00,12.98,13.05,12.98,13.04,177100.0,11.2929,11.3538,11.2929,11.3451,177100.0
2011-01-06 15:10:00,13.04,13.11,13.03,13.04,302200.0,11.3451,11.406,11.3364,11.3451,302200.0
2011-01-06 15:20:00,13.04,13.1,13.02,13.02,499100.0,11.3451,11.3973,11.3277,11.3277,499100.0
2011-01-06 15:30:00,13.03,13.03,12.92,12.92,349800.0,11.3364,11.3364,11.2407,11.2407,349800.0
2011-01-06 15:40:00,12.92,12.95,12.9,12.9,300000.0,11.2407,11.2668,11.2233,11.2233,300000.0
2011-01-06 15:50:00,12.9,12.95,12.9,12.92,1001800.0,11.2233,11.2668,11.2233,11.2407,1001800.0
2011-01-07 09:30:00,12.89,12.94,12.86,12.91,350100.0,11.2146,11.2581,11.1885,11.232,350100.0
2011-01-07 09:40:00,12.92,13.02,12.91,12.95,753500.0,11.2407,11.3277,11.232,11.2668,753500.0
2011-01-07 09:50:00,12.94,13.02,12.91,13.01,312900.0,11.2581,11.3277,11.232,11.319,312900.0
2011-01-07 10:00:00,13.01,13.06,12.95,13.01,479600.0,11.319,11.3625,11.2668,11.319,479600.0
2011-01-07 10:10:00,13.01,13.05,12.97,12.98,579200.0,11.319,11.3538,11.2842,11.2929,579200.0
2011-01-07 10:20:00,12.98,13.02,12.97,12.99,577000.0,11.2929,11.3277,11.2842,11.3016,577000.0
2011-01-07 10:30:00,12.99,13.05,12.98,12.99,632900.0,11.3016,11.3538,11.2929,11.3016,632900.0
2011-01-07 10:40:00,12.98,13.02,12.98,13.01,145700.0,11.2929,11.3277,11.2929,11.319,145700.0
2011-01-07 10:50:00,13.0,13.01,12.98,13.0,289400.0,11.3103,11.319,11.2929,11.3103,289400.0
2011-01-07 11:00:00,12.99,13.01,12.96,12.97,286300.0,11.3016,11.319,11.2755,11.2842,286300.0
2011-01-07 11:10:00,12.96,12.97,12.93,12.97,127000.0,11.2755,11.2842,11.2494,11.2842,127000.0
2011-01-07 11:20:00,12.96,12.99,12.93,12.94,177000.0,11.2755,11.3016,11.2494,11.2581,177000.0
2011-01-07 11:30:00,12.93,12.95,12.9,12.94,200700.0,11.2494,11.2668,11.2233,11.2581,200700.0
2011-01-07 11:40:00,12.94,12.95,12.9,12.91,109500.0,11.2581,11.2668,11.2233,11.232,109500.0
2011-01-07 11:50:00,12.9,12.93,12.9,12.93,74700.0,11.2233,11.2494,11.2233,11.2494,74700.0
2011-01-07 12:00:00,12.93,12.93,12.9,12.91,147200.0,11.2494,11.2494,11.2233,11.232,147200.0
2011-01-07 12:10:00,12.92,12.92,12.89,12.9,155900.0,11.2407,11.2407,11.2146,11.2233,155900.0
2011-01-07 12:20:00,12.91,12.91,12.9,12.9,98900.0,11.232,11.232,11.2233,11.2233,98900.0
2011-01-07 12:30:00,12.9,12.91,12.84,12.84,134600.0,11.2233,11.232,11.1711,11.1711,134600.0
2011-01-07 12:40:00,12.85,12.85,12.8,12.81,108700.0,11.1798,11.1798,11.1363,11.145,108700.0
2011-01-07 12:50:00,12.81,12.89,12.8,12.89,189400.0,11.145,11.2146,11.1363,11.2146,189400.0
2011-01-07 13:00:00,12.88,12.89,12.84,12.86,881900.0,11.2059,11.2146,11.1711,11.1885,881900.0
2011-01-07 13:10:00,12.85,12.94,12.84,12.91,389400.0,11.1798,11.2581,11.1711,11.232,389400.0
2011-01-07 13:20:00,12.92,12.92,12.86,12.89,452200.0,11.2407,11.2407,11.1885,11.2146,452200.0
2011-01-07 13:30:00,12.9,12.96,12.9,12.95,344300.0,11.2233,11.2755,11.2233,11.2668,344300.0
2011-01-07 13:40:00,12.95,13.0,12.94,12.99,400900.0,11.2668,11.3103,11.2581,11.3016,400900.0
2011-01-07 13:50:00,12.99,13.0,12.96,12.97,177200.0,11.3016,11.3103,11.2755,11.2842,177200.0
2011-01-07 14:00:00,12.96,12.98,12.94,12.95,80700.0,11.2755,11.2929,11.2581,11.2668,80700.0
2011-01-07 14:10:00,12.94,12.94,12.91,12.91,57600.0,11.2581,11.2581,11.232,11.232,57600.0
2011-01-07 14:20:00,12.91,12.92,12.88,12.88,103700.0,11.232,11.2407,11.2059,11.2059,103700.0
2011-01-07 14:30:00,12.89,12.92,12.85,12.91,173200.0,11.2146,11.2407,11.1798,11.232,173200.0
2011-01-07 14:40:00,12.91,12.96,12.91,12.94,126600.0,11.232,11.2755,11.232,11.2581,126600.0
2011-01-07 14:50:00,12.94,12.95,12.9,12.9,75900.0,11.2581,11.2668,11.2233,11.2233,75900.0
2011-01-07 15:00:00,12.9,12.93,12.9,12.9,98800.0,11.2233,11.2494,11.2233,11.2233,98800.0
2011-01-07 15:10:00,12.9,12.96,12.9,12.95,123500.0,11.2233,11.2755,11.2233,11.2668,123500.0
2011-01-07 15:20:00,12.95,12.96,12.94,12.95,104800.0,11.2668,11.2755,11.2581,11.2668,104800.0
2011-01-07 15:30:00,12.94,12.99,12.92,12.97,237700.0,11.2581,11.3016,11.2407,11.2842,237700.0
2011-01-07 15:40:00,12.98,13.01,12.96,12.98,396000.0,11.2929,11.319,11.2755,11.2929,396000.0
2011-01-07 15:50:00,12.98,13.02,12.95,12.99,1121400.0,11.2929,11.3277,11.2668,11.3016,1121400.0
2011-01-10 09:30:00,12.98,12.98,12.8,12.83,184000.0,11.2929,11.2929,11.1363,11.1624,184000.0
2011-01-10 09:40:00,12.82,12.96,12.81,12.81,247000.0,11.1537,11.2755,11.145,11.145,247000.0
2011-01-10 09:50:00,12.82,12.85,12.77,12.78,311800.0,11.1537,11.1798,11.1102,11.1189,311800.0
2011-01-10 10:00:00,12.77,12.81,12.72,12.72,233200.0,11.1102,11.145,11.0667,11.0667,233200.0
2011-01-10 10:10:00,12.73,12.76,12.66,12.69,435600.0,11.0754,11.1015,11.0145,11.0406,435600.0
2011-01-10 10:20:00,12.69,12.75,12.68,12.71,329600.0,11.0406,11.0928,11.0319,11.058,329600.0
2011-01-10 10:30:00,12.71,12.82,12.71,12.8,350400.0,11.058,11.1537,11.058,11.1363,350400.0
2011-01-10 10:40:00,12.8,12.85,12.78,12.8,259600.0,11.1363,11.1798,11.1189,11.1363,259600.0
2011-01-10 10:50:00,12.8,12.82,12.76,12.79,216000.0,11.1363,11.1537,11.1015,11.1276,216000.0
2011-01-10 11:00:00,12.78,12.81,12.74,12.77,142900.0,11.1189,11.145,11.0841,11.1102,142900.0
2011-01-10 11:10:00,12.77,12.8,12.72,12.73,154800.0,11.1102,11.1363,11.0667,11.0754,154800.0
2011-01-10 11:20:00,12.74,12.75,12.7,12.7,81900.0,11.0841,11.0928,11.0493,11.0493,81900.0
2011-01-10 11:30:00,12.71,12.73,12.69,12.7,140500.0,11.058,11.0754,11.0406,11.0493,140500.0
2011-01-10 11:40:00,12.7,12.74,12.69,12.72,102600.0,11.0493,11.0841,11.0406,11.0667,102600.0
2011-01-10 11:50:00,12.72,12.72,12.69,12.69,97100.0,11.0667,11.0667,11.0406,11.0406,97100.0
2011-01-10 12:00:00,12.69,12.7,12.68,12.69,136800.0,11.0406,11.0493,11.0319,11.0406,136800.0
2011-01-10 12:10:00,12.69,12.7,12.69,12.69,129500.0,11.0406,11.0493,11.0406,11.0406,129500.0
2011-01-10 12:20:00,12.69,12.72,12.67,12.71,157700.0,11.0406,11.0667,11.0232,11.058,157700.0
2011-01-10 12:30:00,12.7,12.71,12.65,12.65,120100.0,11.0493,11.058,11.0058,11.0058,120100.0
2011-01-10 12:40:00,12.65,12.69,12.63,12.68,213500.0,11.0058,11.0406,10.9884,11.0319,213500.0
2011-01-10 12:50:00,12.68,12.72,12.67,12.69,118600.0,11.0319,11.0667,11.0232,11.0406,118600.0
2011-01-10 13:00:00,12.68,12.7,12.66,12.66,122000.0,11.0319,11.0493,11.0145,11.0145,122000.0
2011-01-10 13:10:00,12.66,12.67,12.63,12.63,144600.0,11.0145,11.0232,10.9884,10.9884,144600.0
2011-01-10 13:20:00,12.63,12.64,12.57,12.58,472000.0,10.9884,10.9971,10.9362,10.9449,472000.0
2011-01-10 13:30:00,12.58,12.63,12.57,12.63,362600.0,10.9449,10.9884,10.9362,10.9884,362600.0
2011-01-10 13:40:00,12.62,12.65,12.6,12.61,201300.0,10.9797,11.0058,10.9623,10.971,201300.0
2011-01-10 13:50:00,12.61,12.62,12.58,12.59,220400.0,10.971,10.9797,10.9449,10.9536,220400.0
2011-01-10 14:00:00,12.59,12.6,12.56,12.59,150700.0,10.9536,10.9623,10.9275,10.9536,150700.0
2011-01-10 14:10:00,12.59,12.65,12.59,12.61,106800.0,10.9536,11.0058,10.9536,10.971,106800.0
2011-01-10 14:20:00,12.61,12.64,12.61,12.63,237900.0,10.971,10.9971,10.971,10.9884,237900.0
2011-01-10 14:30:00,12.63,12.65,12.62,12.63,249900.0,10.9884,11.0058,10.9797,10.9884,249900.0
2011-01-10 14:40:00,12.63,12.63,12.6,12.6,98900.0,10.9884,10.9884,10.9623,10.9623,98900.0
2011-01-10 14:50:00,12.61,12.61,12.56,12.6,221700.0,10.971,10.971,10.9275,10.9623,221700.0
2011-01-10 15:00:00,12.6,12.64,12.6,12.63,171200.0,10.9623,10.9971,10.9623,10.9884,171200.0
2011-01-10 15:10:00,12.63,12.7,12.62,12.68,485600.0,10.9884,11.0493,10.9797,11.0319,485600.0
2011-01-10 15:20:00,12.67,12.69,12.66,12.69,147500.0,11.0232,11.0406,11.0145,11.0406,147500.0
2011-01-10 15:30:00,12.69,12.69,12.68,12.69,140100.0,11.0406,11.0406,11.0319,11.0406,140100.0
2011-01-10 15:40:00,12.68,12.69,12.6,12.61,689700.0,11.0319,11.0406,10.9623,10.971,689700.0
2011-01-10 15:50:00,12.61,12.65,12.6,12.61,994600.0,10.971,11.0058,10.9623,10.971,994600.0
2011-01-11 09:30:00,12.7,12.7,12.45,12.5,458200.0,11.0493,11.0493,10.8318,10.8753,458200.0
2011-01-11 09:40:00,12.48,12.49,12.42,12.43,269400.0,10.8579,10.8666,10.8057,10.8144,269400.0
2011-01-11 09:50:00,12.44,12.54,12.43,12.46,276700.0,10.8231,10.9101,10.8144,10.8405,276700.0
2011-01-11 10:00:00,12.46,12.52,12.45,12.52,105600.0,10.8405,10.8927,10.8318,10.8927,105600.0
2011-01-11 10:10:00,12.52,12.58,12.51,12.57,305100.0,10.8927,10.9449,10.884,10.9362,305100.0
2011-01-11 10:20:00,12.56,12.57,12.54,12.55,77400.0,10.9275,10.9362,10.9101,10.9188,77400.0
2011-01-11 10:30:00,12.54,12.55,12.47,12.47,125200.0,10.9101,10.9188,10.8492,10.8492,125200.0
2011-01-11 10:40:00,12.47,12.49,12.44,12.47,354500.0,10.8492,10.8666,10.8231,10.8492,354500.0
2011-01-11 10:50:00,12.47,12.51,12.46,12.51,151700.0,10.8492,10.884,10.8405,10.884,151700.0
2011-01-11 11:00:00,12.51,12.52,12.49,12.49,262700.0,10.884,10.8927,10.8666,10.8666,262700.0
2011-01-11 11:10:00,12.5,12.54,12.49,12.51,112100.0,10.8753,10.9101,10.8666,10.884,112100.0
2011-01-11 11:20:00,12.52,12.54,12.51,12.53,243800.0,10.8927,10.9101,10.884,10.9014,243800.0
2011-01-11 11:30:00,12.54,12.56,12.52,12.53,81500.0,10.9101,10.9275,10.8927,10.9014,81500.0
2011-01-11 11:40:00,12.52,12.54,12.51,12.54,60800.0,10.8927,10.9101,10.884,10.9101,60800.0
2011-01-11 11:50:00,12.54,12.54,12.51,12.51,44700.0,10.9101,10.9101,10.884,10.884,44700.0
2011-01-11 12:00:00,12.52,12.52,12.5,12.51,53600.0,10.8927,10.8927,10.8753,10.884,53600.0
2011-01-11 12:10:00,12.52,12.52,12.5,12.5,25400.0,10.8927,10.8927,10.8753,10.8753,25400.0
2011-01-11 12:20:00,12.5,12.51,12.5,12.51,12600.0,10.8753,10.884,10.8753,10.884,12600.0
2011-01-11 12:30:00,12.5,12.52,12.5,12.51,39200.0,10.8753,10.8927,10.8753,10.884,39200.0
2011-01-11 12:40:00,12.52,12.54,12.51,12.52,107600.0,10.8927,10.9101,10.884,10.8927,107600.0
2011-01-11 12:50:00,12.52,12.53,12.52,12.53,34400.0,10.8927,10.9014,10.8927,10.9014,34400.0
2011-01-11 13:00:00,12.53,12.53,12.51,12.52,67800.0,10.9014,10.9014,10.884,10.8927,67800.0
2011-01-11 13:10:00,12.52,12.52,12.48,12.51,163400.0,10.8927,10.8927,10.8579,10.884,163400.0
2011-01-11 13:20:00,12.5,12.54,12.5,12.54,68100.0,10.8753,10.9101,10.8753,10.9101,68100.0
2011-01-11 13:30:00,12.53,12.54,12.51,12.51,54900.0,10.9014,10.9101,10.884,10.884,54900.0
2011-01-11 13:40:00,12.51,12.51,12.47,12.48,61900.0,10.884,10.884,10.8492,10.8579,61900.0
2011-01-11 13:50:00,12.47,12.51,12.45,12.51,365300.0,10.8492,10.884,10.8318,10.884,365300.0
2011-01-11 14:00:00,12.51,12.51,12.37,12.41,616000.0,10.884,10.884,10.7622,10.797,616000.0
2011-01-11 14:10:00,12.41,12.42,12.36,12.36,147500.0,10.797,10.8057,10.7535,10.7535,147500.0
2011-01-11 14:20:00,12.37,12.41,12.36,12.41,83400.0,10.7622,10.797,10.7535,10.797,83400.0
2011-01-11 14:30:00,12.41,12.41,12.37,12.38,44100.0,10.797,10.797,10.7622,10.7709,44100.0
2011-01-11 14:40:00,12.37,12.38,12.32,12.33,206300.0,10.7622,10.7709,10.7187,10.7274,206300.0
2011-01-11 14:50:00,12.32,12.37,12.32,12.37,134700.0,10.7187,10.7622,10.7187,10.7622,134700.0
2011-01-11 15:00:00,12.36,12.37,12.34,12.34,239200.0,10.7535,10.7622,10.7361,10.7361,239200.0
2011-01-11 15:10:00,12.35,12.36,12.34,12.35,155300.0,10.7448,10.7535,10.7361,10.7448,155300.0
2011-01-11 15:20:00,12.34,12.36,12.34,12.35,121400.0,10.7361,10.7535,10.7361,10.7448,121400.0
2011-01-11 15:30:00,12.36,12.36,12.35,12.35,139600.0,10.7535,10.7535,10.7448,10.7448,139600.0
2011-01-11 15:40:00,12.35,12.39,12.35,12.37,266400.0,10.7448,10.7796,10.7448,10.7622,266400.0
2011-01-11 15:50:00,12.38,12.38,12.33,12.36,792100.0,10.7709,10.7709,10.7274,10.7535,792100.0
2011-01-12 09:30:00,12.52,12.52,12.35,12.35,444700.0,10.8927,10.8927,10.7448,10.7448,444700.0
2011-01-12 09:40:00,12.35,12.43,12.33,12.33,277000.0,10.7448,10.8144,10.7274,10.7274,277000.0
2011-01-12 09:50:00,12.33,12.46,12.33,12.37,221600.0,10.7274,10.8405,10.7274,10.7622,221600.0
2011-01-12 10:00:00,12.38,12.38,12.32,12.32,142700.0,10.7709,10.7709,10.7187,10.7187,142700.0
2011-01-12 10:10:00,12.32,12.38,12.32,12.35,216900.0,10.7187,10.7709,10.7187,10.7448,216900.0
2011-01-12 10:20:00,12.35,12.39,12.35,12.36,156100.0,10.7448,10.7796,10.7448,10.7535,156100.0
2011-01-12 10:30:00,12.36,12.38,12.35,12.37,127400.0,10.7535,10.7709,10.7448,10.7622,127400.0
2011-01-12 10:40:00,12.37,12.39,12.36,12.38,170200.0,10.7622,10.7796,10.7535,10.7709,170200.0
2011-01-12 10:50:00,12.38,12.43,12.38,12.4,138200.0,10.7709,10.8144,10.7709,10.7883,138200.0
2011-01-12 11:00:00,12.41,12.41,12.39,12.41,148900.0,10.797,10.797,10.7796,10.797,148900.0
2011-01-12 11:10:00,12.4,12.42,12.39,12.4,177500.0,10.7883,10.8057,10.7796,10.7883,177500.0
2011-01-12 11:20:00,12.4,12.41,12.39,12.4,154100.0,10.7883,10.797,10.7796,10.7883,154100.0
2011-01-12 11:30:00,12.4,12.45,12.39,12.44,118400.0,10.7883,10.8318,10.7796,10.8231,118400.0
2011-01-12 11:40:00,12.45,12.54,12.44,12.53,262800.0,10.8318,10.9101,10.8231,10.9014,262800.0
2011-01-12 11:50:00,12.53,12.55,12.5,12.5,125600.0,10.9014,10.9188,10.8753,10.8753,125600.0
2011-01-12 12:00:00,12.5,12.53,12.49,12.51,191000.0,10.8753,10.9014,10.8666,10.884,191000.0
2011-01-12 12:10:00,12.51,12.52,12.46,12.47,139900.0,10.884,10.8927,10.8405,10.8492,139900.0
2011-01-12 12:20:00,12.47,12.52,12.47,12.52,56500.0,10.8492,10.8927,10.8492,10.8927,56500.0
2011-01-12 12:30:00,12.52,12.52,12.48,12.48,57500.0,10.8927,10.8927,10.8579,10.8579,57500.0
2011-01-12 12:40:00,12.48,12.49,12.46,12.46,119600.0,10.8579,10.8666,10.8405,10.8405,119600.0
2011-01-12 12:50:00,12.47,12.47,12.45,12.46,115600.0,10.8492,10.8492,10.8318,10.8405,115600.0
2011-01-12 13:00:00,12.47,12.5,12.45,12.49,185000.0,10.8492,10.8753,10.8318,10.8666,185000.0
2011-01-12 13:10:00,12.49,12.53,12.49,12.53,81700.0,10.8666,10.9014,10.8666,10.9014,81700.0
2011-01-12 13:20:00,12.53,12.55,12.51,12.51,95300.0,10.9014,10.9188,10.884,10.884,95300.0
2011-01-12 13:30:00,12.52,12.53,12.49,12.52,177000.0,10.8927,10.9014,10.8666,10.8927,177000.0
2011-01-12 13:40:00,12.52,12.52,12.51,12.51,51600.0,10.8927,10.8927,10.884,10.884,51600.0
2011-01-12 13:50:00,12.52,12.52,12.5,12.5,40000.0,10.8927,10.8927,10.8753,10.8753,40000.0
2011-01-12 14:00:00,12.5,12.51,12.49,12.5,72600.0,10.8753,10.884,10.8666,10.8753,72600.0
2011-01-12 14:10:00,12.51,12.51,12.5,12.51,49600.0,10.884,10.884,10.8753,10.884,49600.0
2011-01-12 14:20:00,12.5,12.52,12.48,12.51,145800.0,10.8753,10.8927,10.8579,10.884,145800.0
2011-01-12 14:30:00,12.52,12.52,12.42,12.49,318600.0,10.8927,10.8927,10.8057,10.8666,318600.0
2011-01-12 14:40:00,12.48,12.52,12.48,12.48,151000.0,10.8579,10.8927,10.8579,10.8579,151000.0
2011-01-12 14:50:00,12.48,12.51,12.47,12.51,101600.0,10.8579,10.884,10.8492,10.884,101600.0
2011-01-12 15:00:00,12.51,12.53,12.5,12.5,137400.0,10.884,10.9014,10.8753,10.8753,137400.0
2011-01-12 15:10:00,12.51,12.52,12.5,12.52,176700.0,10.884,10.8927,10.8753,10.8927,176700.0
2011-01-12 15:20:00,12.51,12.53,12.51,12.51,147100.0,10.884,10.9014,10.884,10.884,147100.0
2011-01-12 15:30:00,12.51,12.53,12.51,12.53,153200.0,10.884,10.9014,10.884,10.9014,153200.0
2011-01-12 15:40:00,12.52,12.53,12.49,12.49,231400.0,10.8927,10.9014,10.8666,10.8666,231400.0
2011-01-12 15:50:00,12.5,12.5,12.45,12.48,591300.0,10.8753,10.8753,10.8318,10.8579,591300.0
2011-01-13 09:30:00,12.58,12.58,12.42,12.45,200300.0,10.9449,10.9449,10.8057,10.8318,200300.0
2011-01-13 09:40:00,12.44,12.45,12.33,12.35,348700.0,10.8231,10.8318,10.7274,10.7448,348700.0
2011-01-13 09:50:00,12.35,12.38,12.33,12.37,239500.0,10.7448,10.7709,10.7274,10.7622,239500.0
2011-01-13 10:00:00,12.37,12.37,12.28,12.36,668300.0,10.7622,10.7622,10.6839,10.7535,668300.0
2011-01-13 10:10:00,12.37,12.37,12.33,12.35,208100.0,10.7622,10.7622,10.7274,10.7448,208100.0
2011-01-13 10:20:00,12.36,12.41,12.33,12.38,568700.0,10.7535,10.797,10.7274,10.7709,568700.0
2011-01-13 10:30:00,12.37,12.42,12.37,12.41,161700.0,10.7622,10.8057,10.7622,10.797,161700.0
2011-01-13 10:40:00,12.42,12.46,12.41,12.44,174700.0,10.8057,10.8405,10.797,10.8231,174700.0
2011-01-13 10:50:00,12.44,12.53,12.44,12.51,211800.0,10.8231,10.9014,10.8231,10.884,211800.0
2011-01-13 11:00:00,12.5,12.53,12.48,12.5,160200.0,10.8753,10.9014,10.8579,10.8753,160200.0
2011-01-13 11:10:00,12.5,12.52,12.49,12.51,195800.0,10.8753,10.8927,10.8666,10.884,195800.0
2011-01-13 11:20:00,12.5,12.51,12.43,12.46,243300.0,10.8753,10.884,10.8144,10.8405,243300.0
2011-01-13 11:30:00,12.46,12.5,12.46,12.48,97000.0,10.8405,10.8753,10.8405,10.8579,97000.0
2011-01-13 11:40:00,12.48,12.51,12.48,12.5,102600.0,10.8579,10.884,10.8579,10.8753,102600.0
2011-01-13 11:50:00,12.5,12.51,12.49,12.5,200200.0,10.8753,10.884,10.8666,10.8753,200200.0
2011-01-13 12:00:00,12.51,12.54,12.5,12.54,106500.0,10.884,10.9101,10.8753,10.9101,106500.0
2011-01-13 12:10:00,12.54,12.56,12.53,12.56,171200.0,10.9101,10.9275,10.9014,10.9275,171200.0
2011-01-13 12:20:00,12.56,12.62,12.55,12.61,383700.0,10.9275,10.9797,10.9188,10.971,383700.0
2011-01-13 12:30:00,12.62,12.62,12.59,12.61,184000.0,10.9797,10.9797,10.9536,10.971,184000.0
2011-01-13 12:40:00,12.6,12.63,12.6,12.61,109500.0,10.9623,10.9884,10.9623,10.971,109500.0
2011-01-13 12:50:00,12.62,12.65,12.61,12.64,153800.0,10.9797,11.0058,10.971,10.9971,153800.0
2011-01-13 13:00:00,12.63,12.64,12.6,12.63,125000.0,10.9884,10.9971,10.9623,10.9884,125000.0
2011-01-13 13:10:00,12.63,12.65,12.62,12.62,288400.0,10.9884,11.0058,10.9797,10.9797,288400.0
2011-01-13 13:20:00,12.62,12.62,12.56,12.61,243200.0,10.9797,10.9797,10.9275,10.971,243200.0
2011-01-13 13:30:00,12.6,12.61,12.57,12.59,147300.0,10.9623,10.971,10.9362,10.9536,147300.0
2011-01-13 13:40:00,12.6,12.61,12.57,12.59,203800.0,10.9623,10.971,10.9362,10.9536,203800.0
2011-01-13 13:50:00,12.59,12.62,12.59,12.62,111400.0,10.9536,10.9797,10.9536,10.9797,111400.0
2011-01-13 14:00:00,12.62,12.64,12.61,12.64,136500.0,10.9797,10.9971,10.971,10.9971,136500.0
2011-01-13 14:10:00,12.64,12.67,12.63,12.67,417100.0,10.9971,11.0232,10.9884,11.0232,417100.0
2011-01-13 14:20:00,12.67,12.68,12.66,12.68,79100.0,11.0232,11.0319,11.0145,11.0319,79100.0
2011-01-13 14:30:00,12.68,12.68,12.63,12.63,192600.0,11.0319,11.0319,10.9884,10.9884,192600.0
2011-01-13 14:40:00,12.63,12.65,12.62,12.62,132500.0,10.9884,11.0058,10.9797,10.9797,132500.0
2011-01-13 14:50:00,12.62,12.66,12.59,12.59,220300.0,10.9797,11.0145,10.9536,10.9536,220300.0
2011-01-13 15:00:00,12.59,12.61,12.59,12.61,85100.0,10.9536,10.971,10.9536,10.971,85100.0
2011-01-13 15:10:00,12.6,12.63,12.56,12.57,116800.0,10.9623,10.9884,10.9275,10.9362,116800.0
2011-01-13 15:20:00,12.56,12.57,12.53,12.53,57000.0,10.9275,10.9362,10.9014,10.9014,57000.0
2011-01-13 15:30:00,12.53,12.54,12.5,12.54,161700.0,10.9014,10.9101,10.8753,10.9101,161700.0
2011-01-13 15:40:00,12.53,12.58,12.53,12.58,194100.0,10.9014,10.9449,10.9014,10.9449,194100.0
2011-01-13 15:50:00,12.58,12.61,12.57,12.61,435400.0,10.9449,10.971,10.9362,10.971,435400.0
2011-01-14 09:30:00,12.51,12.58,12.5,12.52,279400.0,10.884,10.9449,10.8753,10.8927,279400.0
2011-01-14 09:40:00,12.52,12.57,12.52,12.53,166700.0,10.8927,10.9362,10.8927,10.9014,166700.0
2011-01-14 09:50:00,12.53,12.64,12.53,12.63,240400.0,10.9014,10.9971,10.9014,10.9884,240400.0
2011-01-14 10:00:00,12.63,12.73,12.63,12.73,476200.0,10.9884,11.0754,10.9884,11.0754,476200.0
2011-01-14 10:10:00,12.73,12.78,12.72,12.78,464300.0,11.0754,11.1189,11.0667,11.1189,464300.0
2011-01-14 10:20:00,12.78,12.81,12.72,12.8,796000.0,11.1189,11.145,11.0667,11.1363,796000.0
2011-01-14 10:30:00,12.79,12.81,12.73,12.75,603900.0,11.1276,11.145,11.0754,11.0928,603900.0
2011-01-14 10:40:00,12.75,12.77,12.69,12.76,478800.0,11.0928,11.1102,11.0406,11.1015,478800.0
2011-01-14 10:50:00,12.76,12.76,12.7,12.71,309700.0,11.1015,11.1015,11.0493,11.058,309700.0
2011-01-14 11:00:00,12.71,12.72,12.65,12.66,256000.0,11.058,11.0667,11.0058,11.0145,256000.0
2011-01-14 11:10:00,12.66,12.72,12.66,12.7,439300.0,11.0145,11.0667,11.0145,11.0493,439300.0
2011-01-14 11:20:00,12.7,12.73,12.7,12.71,149700.0,11.0493,11.0754,11.0493,11.058,149700.0
2011-01-14 11:30:00,12.71,12.73,12.71,12.71,148500.0,11.058,11.0754,11.058,11.058,148500.0
2011-01-14 11:40:00,12.72,12.72,12.69,12.7,262900.0,11.0667,11.0667,11.0406,11.0493,262900.0
2011-01-14 11:50:00,12.71,12.76,12.7,12.75,256100.0,11.058,11.1015,11.0493,11.0928,256100.0
2011-01-14 12:00:00,12.75,12.78,12.75,12.75,185700.0,11.0928,11.1189,11.0928,11.0928,185700.0
2011-01-14 12:10:00,12.75,12.75,12.69,12.7,216000.0,11.0928,11.0928,11.0406,11.0493,216000.0
2011-01-14 12:20:00,12.71,12.72,12.69,12.71,163100.0,11.058,11.0667,11.0406,11.058,163100.0
2011-01-14 12:30:00,12.7,12.73,12.7,12.71,136700.0,11.0493,11.0754,11.0493,11.058,136700.0
2011-01-14 12:40:00,12.71,12.72,12.71,12.71,37200.0,11.058,11.0667,11.058,11.058,37200.0
2011-01-14 12:50:00,12.71,12.72,12.7,12.7,113000.0,11.058,11.0667,11.0493,11.0493,113000.0
2011-01-14 13:00:00,12.71,12.72,12.7,12.72,119000.0,11.058,11.0667,11.0493,11.0667,119000.0
2011-01-14 13:10:00,12.72,12.73,12.7,12.72,154300.0,11.0667,11.0754,11.0493,11.0667,154300.0
2011-01-14 13:20:00,12.72,12.73,12.7,12.71,85100.0,11.0667,11.0754,11.0493,11.058,85100.0
2011-01-14 13:30:00,12.71,12.72,12.71,12.72,20200.0,11.058,11.0667,11.058,11.0667,20200.0
2011-01-14 13:40:00,12.72,12.72,12.66,12.66,93900.0,11.0667,11.0667,11.0145,11.0145,93900.0
2011-01-14 13:50:00,12.66,12.71,12.66,12.71,109600.0,11.0145,11.058,11.0145,11.058,109600.0
2011-01-14 14:00:00,12.7,12.7,12.65,12.69,135400.0,11.0493,11.0493,11.0058,11.0406,135400.0
2011-01-14 14:10:00,12.69,12.71,12.68,12.71,296000.0,11.0406,11.058,11.0319,11.058,296000.0
2011-01-14 14:20:00,12.7,12.75,12.7,12.74,156300.0,11.0493,11.0928,11.0493,11.0841,156300.0
2011-01-14 14:30:00,12.73,12.77,12.73,12.74,213400.0,11.0754,11.1102,11.0754,11.0841,213400.0
2011-01-14 14:40:00,12.74,12.76,12.72,12.76,281100.0,11.0841,11.1015,11.0667,11.1015,281100.0
2011-01-14 14:50:00,12.75,12.77,12.75,12.76,219000.0,11.0928,11.1102,11.0928,11.1015,219000.0
2011-01-14 15:00:00,12.76,12.79,12.75,12.77,233600.0,11.1015,11.1276,11.0928,11.1102,233600.0
2011-01-14 15:10:00,12.77,12.8,12.77,12.79,329900.0,11.1102,11.1363,11.1102,11.1276,329900.0
2011-01-14 15:20:00,12.79,12.79,12.74,12.76,309300.0,11.1276,11.1276,11.0841,11.1015,309300.0
2011-01-14 15:30:00,12.76,12.78,12.75,12.76,198900.0,11.1015,11.1189,11.0928,11.1015,198900.0
2011-01-14 15:40:00,12.76,12.77,12.7,12.74,880300.0,11.1015,11.1102,11.0493,11.0841,880300.0
2011-01-14 15:50:00,12.75,12.75,12.69,12.73,853900.0,11.0928,11.0928,11.0406,11.0754,853900.0
2011-01-18 09:30:00,12.49,12.55,12.35,12.42,977500.0,10.8666,10.9188,10.7448,10.8057,977500.0
2011-01-18 09:40:00,12.41,12.45,12.32,12.42,1299600.0,10.797,10.8318,10.7187,10.8057,1299600.0
2011-01-18 09:50:00,12.42,12.48,12.4,12.45,1099800.0,10.8057,10.8579,10.7883,10.8318,1099800.0
2011-01-18 10:00:00,12.45,12.45,12.35,12.36,708000.0,10.8318,10.8318,10.7448,10.7535,708000.0
2011-01-18 10:10:00,12.36,12.39,12.33,12.37,602400.0,10.7535,10.7796,10.7274,10.7622,602400.0
2011-01-18 10:20:00,12.38,12.39,12.16,12.17,1013000.0,10.7709,10.7796,10.5795,10.5882,1013000.0
2011-01-18 10:30:00,12.17,12.17,12.02,12.14,1089100.0,10.5882,10.5882,10.4577,10.5621,1089100.0
2011-01-18 10:40:00,12.14,12.15,12.09,12.12,499000.0,10.5621,10.5708,10.5186,10.5447,499000.0
2011-01-18 10:50:00,12.11,12.16,12.07,12.15,864300.0,10.536,10.5795,10.5012,10.5708,864300.0
2011-01-18 11:00:00,12.15,12.16,12.07,12.09,641800.0,10.5708,10.5795,10.5012,10.5186,641800.0
2011-01-18 11:10:00,12.1,12.11,12.07,12.1,310900.0,10.5273,10.536,10.5012,10.5273,310900.0
2011-01-18 11:20:00,12.1,12.37,12.1,12.15,495000.0,10.5273,10.7622,10.5273,10.5708,495000.0
2011-01-18 11:30:00,12.15,12.15,12.11,12.13,396000.0,10.5708,10.5708,10.536,10.5534,396000.0
2011-01-18 11:40:00,12.14,12.14,12.09,12.09,314900.0,10.5621,10.5621,10.5186,10.5186,314900.0
2011-01-18 11:50:00,12.09,12.1,12.05,12.06,365000.0,10.5186,10.5273,10.4838,10.4925,365000.0
2011-01-18 12:00:00,12.06,12.07,12.02,12.03,557000.0,10.4925,10.5012,10.4577,10.4664,557000.0
2011-01-18 12:10:00,12.04,12.04,11.93,11.94,849400.0,10.4751,10.4751,10.3794,10.3881,849400.0
2011-01-18 12:20:00,11.93,12.03,11.93,11.99,437000.0,10.3794,10.4664,10.3794,10.4316,437000.0
2011-01-18 12:30:00,11.99,11.99,11.93,11.94,371700.0,10.4316,10.4316,10.3794,10.3881,371700.0
2011-01-18 12:40:00,11.94,11.97,11.93,11.95,288500.0,10.3881,10.4142,10.3794,10.3968,288500.0
2011-01-18 12:50:00,11.95,11.96,11.88,11.9,733600.0,10.3968,10.4055,10.3359,10.3533,733600.0
2011-01-18 13:00:00,11.91,11.92,11.88,11.89,304500.0,10.362,10.3707,10.3359,10.3446,304500.0
2011-01-18 13:10:00,11.9,11.9,11.85,11.89,326500.0,10.3533,10.3533,10.3098,10.3446,326500.0
2011-01-18 13:20:00,11.89,11.99,11.88,11.98,568700.0,10.3446,10.4316,10.3359,10.4229,568700.0
2011-01-18 13:30:00,11.98,12.02,11.96,11.96,403100.0,10.4229,10.4577,10.4055,10.4055,403100.0
2011-01-18 13:40:00,11.96,11.97,11.94,11.97,221600.0,10.4055,10.4142,10.3881,10.4142,221600.0
2011-01-18 13:50:00,11.96,12.0,11.94,11.98,255800.0,10.4055,10.4403,10.3881,10.4229,255800.0
2011-01-18 14:00:00,11.98,11.98,11.92,11.94,310500.0,10.4229,10.4229,10.3707,10.3881,310500.0
2011-01-18 14:10:00,11.95,11.99,11.93,11.95,350500.0,10.3968,10.4316,10.3794,10.3968,350500.0
2011-01-18 14:20:00,11.95,11.95,11.9,11.9,260000.0,10.3968,10.3968,10.3533,10.3533,260000.0
2011-01-18 14:30:00,11.91,11.93,11.88,11.89,409600.0,10.362,10.3794,10.3359,10.3446,409600.0
2011-01-18 14:40:00,11.89,11.9,11.87,11.87,337800.0,10.3446,10.3533,10.3272,10.3272,337800.0
2011-01-18 14:50:00,11.87,11.88,11.85,11.87,324200.0,10.3272,10.3359,10.3098,10.3272,324200.0
2011-01-18 15:00:00,11.86,11.89,11.86,11.88,351900.0,10.3185,10.3446,10.3185,10.3359,351900.0
2011-01-18 15:10:00,11.88,11.88,11.8,11.81,638800.0,10.3359,10.3359,10.2663,10.275,638800.0
2011-01-18 15:20:00,11.81,11.86,11.77,11.77,490300.0,10.275,10.3185,10.2402,10.2402,490300.0
2011-01-18 15:30:00,11.77,11.82,11.75,11.77,847200.0,10.2402,10.2837,10.2228,10.2402,847200.0
2011-01-18 15:40:00,11.77,11.83,11.75,11.75,1191200.0,10.2402,10.2924,10.2228,10.2228,1191200.0
2011-01-18 15:50:00,11.76,11.78,11.7,11.71,2185300.0,10.2315,10.2489,10.1793,10.188,2185300.0
2011-01-19 09:30:00,11.86,11.86,11.73,11.74,1647200.0,10.3185,10.3185,10.2054,10.2141,1647200.0
2011-01-19 09:40:00,11.74,11.78,11.71,11.76,1354000.0,10.2141,10.2489,10.188,10.2315,1354000.0
2011-01-19 09:50:00,11.76,11.87,11.75,11.83,905300.0,10.2315,10.3272,10.2228,10.2924,905300.0
2011-01-19 10:00:00,11.83,11.93,11.81,11.88,1284800.0,10.2924,10.3794,10.275,10.3359,1284800.0
2011-01-19 10:10:00,11.89,11.95,11.87,11.93,662500.0,10.3446,10.3968,10.3272,10.3794,662500.0
2011-01-19 10:20:00,11.92,11.95,11.75,11.77,660000.0,10.3707,10.3968,10.2228,10.2402,660000.0
2011-01-19 10:30:00,11.77,11.79,11.75,11.78,460500.0,10.2402,10.2576,10.2228,10.2489,460500.0
2011-01-19 10:40:00,11.77,11.82,11.74,11.77,553100.0,10.2402,10.2837,10.2141,10.2402,553100.0
2011-01-19 10:50:00,11.77,11.8,11.76,11.76,208300.0,10.2402,10.2663,10.2315,10.2315,208300.0
2011-01-19 11:00:00,11.76,11.8,11.76,11.77,345400.0,10.2315,10.2663,10.2315,10.2402,345400.0
2011-01-19 11:10:00,11.78,11.79,11.69,11.69,386800.0,10.2489,10.2576,10.1706,10.1706,386800.0
2011-01-19 11:20:00,11.7,11.7,11.61,11.63,373200.0,10.1793,10.1793,10.101,10.1184,373200.0
2011-01-19 11:30:00,11.64,11.67,11.62,11.63,247000.0,10.1271,10.1532,10.1097,10.1184,247000.0
2011-01-19 11:40:00,11.63,11.65,11.6,11.62,274800.0,10.1184,10.1358,10.0923,10.1097,274800.0
2011-01-19 11:50:00,11.62,11.64,11.58,11.59,390800.0,10.1097,10.1271,10.0749,10.0836,390800.0
2011-01-19 12:00:00,11.59,11.6,11.55,11.58,423300.0,10.0836,10.0923,10.0488,10.0749,423300.0
2011-01-19 12:10:00,11.57,11.58,11.48,11.49,499700.0,10.0662,10.0749,9.9879,9.9966,499700.0
2011-01-19 12:20:00,11.49,11.54,11.36,11.37,959700.0,9.9966,10.0401,9.8835,9.8922,959700.0
2011-01-19 12:30:00,11.37,11.46,11.35,11.45,571700.0,9.8922,9.9705,9.8748,9.9618,571700.0
2011-01-19 12:40:00,11.44,11.47,11.42,11.46,243800.0,9.9531,9.9792,9.9357,9.9705,243800.0
2011-01-19 12:50:00,11.46,11.53,11.45,11.53,542600.0,9.9705,10.0314,9.9618,10.0314,542600.0
2011-01-19 13:00:00,11.52,11.56,11.48,11.54,209200.0,10.0227,10.0575,9.9879,10.0401,209200.0
2011-01-19 13:10:00,11.53,11.54,11.49,11.52,427700.0,10.0314,10.0401,9.9966,10.0227,427700.0
2011-01-19 13:20:00,11.52,11.59,11.51,11.57,295700.0,10.0227,10.0836,10.014,10.0662,295700.0
2011-01-19 13:30:00,11.57,11.58,11.54,11.55,209400.0,10.0662,10.0749,10.0401,10.0488,209400.0
2011-01-19 13:40:00,11.55,11.57,11.53,11.56,294200.0,10.0488,10.0662,10.0314,10.0575,294200.0
2011-01-19 13:50:00,11.56,11.59,11.55,11.58,265200.0,10.0575,10.0836,10.0488,10.0749,265200.0
2011-01-19 14:00:00,11.57,11.58,11.48,11.51,274300.0,10.0662,10.0749,9.9879,10.014,274300.0
2011-01-19 14:10:00,11.5,11.51,11.47,11.5,253600.0,10.0053,10.014,9.9792,10.0053,253600.0
2011-01-19 14:20:00,11.51,11.51,11.46,11.49,327800.0,10.014,10.014,9.9705,9.9966,327800.0
2011-01-19 14:30:00,11.49,11.5,11.44,11.47,340100.0,9.9966,10.0053,9.9531,9.9792,340100.0
2011-01-19 14:40:00,11.47,11.48,11.42,11.47,241700.0,9.9792,9.9879,9.9357,9.9792,241700.0
2011-01-19 14:50:00,11.46,11.5,11.46,11.49,131300.0,9.9705,10.0053,9.9705,9.9966,131300.0
2011-01-19 15:00:00,11.49,11.54,11.49,11.49,534700.0,9.9966,10.0401,9.9966,9.9966,534700.0
2011-01-19 15:10:00,11.49,11.52,11.43,11.46,367000.0,9.9966,10.0227,9.9444,9.9705,367000.0
2011-01-19 15:20:00,11.47,11.48,11.45,11.46,235600.0,9.9792,9.9879,9.9618,9.9705,235600.0
2011-01-19 15:30:00,11.46,11.49,11.42,11.49,350000.0,9.9705,9.9966,9.9357,9.9966,350000.0
2011-01-19 15:40:00,11.49,11.49,11.41,11.44,448400.0,9.9966,9.9966,9.927,9.9531,448400.0
2011-01-19 15:50:00,11.44,11.46,11.42,11.46,939600.0,9.9531,9.9705,9.9357,9.9705,939600.0
2011-01-20 09:30:00,11.37,11.44,11.13,11.16,1169700.0,9.8922,9.9531,9.6834,9.7095,1169700.0
2011-01-20 09:40:00,11.16,11.25,11.11,11.22,1041000.0,9.7095,9.7878,9.666,9.7617,1041000.0
2011-01-20 09:50:00,11.22,11.22,11.14,11.15,1153900.0,9.7617,9.7617,9.6921,9.7008,1153900.0
2011-01-20 10:00:00,11.16,11.28,11.15,11.16,1600000.0,9.7095,9.8139,9.7008,9.7095,1600000.0
2011-01-20 10:10:00,11.16,11.28,11.12,11.27,1193500.0,9.7095,9.8139,9.6747,9.8052,1193500.0
2011-01-20 10:20:00,11.28,11.32,11.18,11.19,938000.0,9.8139,9.8487,9.7269,9.7356,938000.0
2011-01-20 10:30:00,11.19,11.25,11.18,11.25,482000.0,9.7356,9.7878,9.7269,9.7878,482000.0
2011-01-20 10:40:00,11.25,11.33,11.24,11.3,779400.0,9.7878,9.8574,9.7791,9.8313,779400.0
2011-01-20 10:50:00,11.3,11.31,11.26,11.28,427900.0,9.8313,9.84,9.7965,9.8139,427900.0
2011-01-20 11:00:00,11.28,11.31,11.28,11.29,453700.0,9.8139,9.84,9.8139,9.8226,453700.0
2011-01-20 11:10:00,11.3,11.3,11.26,11.27,371600.0,9.8313,9.8313,9.7965,9.8052,371600.0
2011-01-20 11:20:00,11.27,11.28,11.23,11.23,301500.0,9.8052,9.8139,9.7704,9.7704,301500.0
2011-01-20 11:30:00,11.23,11.25,11.23,11.25,372500.0,9.7704,9.7878,9.7704,9.7878,372500.0
2011-01-20 11:40:00,11.24,11.25,11.21,11.24,253400.0,9.7791,9.7878,9.753,9.7791,253400.0
2011-01-20 11:50:00,11.23,11.25,11.23,11.23,206800.0,9.7704,9.7878,9.7704,9.7704,206800.0
2011-01-20 12:00:00,11.23,11.28,11.23,11.28,296900.0,9.7704,9.8139,9.7704,9.8139,296900.0
2011-01-20 12:10:00,11.27,11.3,11.24,11.26,182100.0,9.8052,9.8313,9.7791,9.7965,182100.0
2011-01-20 12:20:00,11.26,11.29,11.25,11.27,184000.0,9.7965,9.8226,9.7878,9.8052,184000.0
2011-01-20 12:30:00,11.28,11.33,11.27,11.33,367600.0,9.8139,9.8574,9.8052,9.8574,367600.0
2011-01-20 12:40:00,11.33,11.35,11.29,11.3,307700.0,9.8574,9.8748,9.8226,9.8313,307700.0
2011-01-20 12:50:00,11.3,11.38,11.3,11.38,324800.0,9.8313,9.9009,9.8313,9.9009,324800.0
2011-01-20 13:00:00,11.38,11.42,11.36,11.36,294800.0,9.9009,9.9357,9.8835,9.8835,294800.0
2011-01-20 13:10:00,11.36,11.41,11.34,11.4,228700.0,9.8835,9.927,9.8661,9.9183,228700.0
2011-01-20 13:20:00,11.4,11.43,11.35,11.42,277300.0,9.9183,9.9444,9.8748,9.9357,277300.0
2011-01-20 13:30:00,11.41,11.44,11.4,11.43,204800.0,9.927,9.9531,9.9183,9.9444,204800.0
2011-01-20 13:40:00,11.43,11.5,11.36,11.49,699400.0,9.9444,10.0053,9.8835,9.9966,699400.0
2011-01-20 13:50:00,11.48,11.49,11.4,11.46,169000.0,9.9879,9.9966,9.9183,9.9705,169000.0
2011-01-20 14:00:00,11.46,11.47,11.43,11.45,172900.0,9.9705,9.9792,9.9444,9.9618,172900.0
2011-01-20 14:10:00,11.45,11.47,11.42,11.45,285300.0,9.9618,9.9792,9.9357,9.9618,285300.0
2011-01-20 14:20:00,11.45,11.49,11.44,11.49,335900.0,9.9618,9.9966,9.9531,9.9966,335900.0
2011-01-20 14:30:00,11.49,11.57,11.48,11.57,542300.0,9.9966,10.0662,9.9879,10.0662,542300.0
2011-01-20 14:40:00,11.57,11.58,11.52,11.56,505600.0,10.0662,10.0749,10.0227,10.0575,505600.0
2011-01-20 14:50:00,11.55,11.56,11.53,11.55,347000.0,10.0488,10.0575,10.0314,10.0488,347000.0
2011-01-20 15:00:00,11.55,11.58,11.54,11.56,316700.0,10.0488,10.0749,10.0401,10.0575,316700.0
2011-01-20 15:10:00,11.55,11.56,11.53,11.55,439600.0,10.0488,10.0575,10.0314,10.0488,439600.0
2011-01-20 15:20:00,11.54,11.55,11.52,11.54,409900.0,10.0401,10.0488,10.0227,10.0401,409900.0
2011-01-20 15:30:00,11.54,11.58,11.53,11.57,600500.0,10.0401,10.0749,10.0314,10.0662,600500.0
2011-01-20 15:40:00,11.56,11.6,11.55,11.6,921700.0,10.0575,10.0923,10.0488,10.0923,921700.0
2011-01-20 15:50:00,11.6,11.61,11.58,11.6,1490400.0,10.0923,10.101,10.0749,10.0923,1490400.0
2011-01-21 09:30:00,11.73,11.78,11.63,11.66,740200.0,10.2054,10.2489,10.1184,10.1445,740200.0
2011-01-21 09:40:00,11.65,11.71,11.61,11.61,438600.0,10.1358,10.188,10.101,10.101,438600.0
2011-01-21 09:50:00,11.61,11.66,11.59,11.66,569400.0,10.101,10.1445,10.0836,10.1445,569400.0
2011-01-21 10:00:00,11.66,11.67,11.54,11.56,432600.0,10.1445,10.1532,10.0401,10.0575,432600.0
2011-01-21 10:10:00,11.55,11.57,11.51,11.52,518700.0,10.0488,10.0662,10.014,10.0227,518700.0
2011-01-21 10:20:00,11.52,11.54,11.49,11.5,348300.0,10.0227,10.0401,9.9966,10.0053,348300.0
2011-01-21 10:30:00,11.5,11.54,11.48,11.52,589900.0,10.0053,10.0401,9.9879,10.0227,589900.0
2011-01-21 10:40:00,11.52,11.58,11.51,11.58,328200.0,10.0227,10.0749,10.014,10.0749,328200.0
2011-01-21 10:50:00,11.57,11.64,11.55,11.55,314900.0,10.0662,10.1271,10.0488,10.0488,314900.0
2011-01-21 11:00:00,11.55,11.56,11.5,11.51,285500.0,10.0488,10.0575,10.0053,10.014,285500.0
2011-01-21 11:10:00,11.51,11.52,11.48,11.48,295800.0,10.014,10.0227,9.9879,9.9879,295800.0
2011-01-21 11:20:00,11.48,11.51,11.47,11.51,182700.0,9.9879,10.014,9.9792,10.014,182700.0
2011-01-21 11:30:00,11.51,11.52,11.45,11.46,557600.0,10.014,10.0227,9.9618,9.9705,557600.0
2011-01-21 11:40:00,11.47,11.48,11.43,11.44,399100.0,9.9792,9.9879,9.9444,9.9531,399100.0
2011-01-21 11:50:00,11.43,11.49,11.43,11.49,204300.0,9.9444,9.9966,9.9444,9.9966,204300.0
2011-01-21 12:00:00,11.49,11.5,11.47,11.48,93100.0,9.9966,10.0053,9.9792,9.9879,93100.0
2011-01-21 12:10:00,11.48,11.48,11.43,11.44,172300.0,9.9879,9.9879,9.9444,9.9531,172300.0
2011-01-21 12:20:00,11.44,11.44,11.39,11.41,695000.0,9.9531,9.9531,9.9096,9.927,695000.0
2011-01-21 12:30:00,11.4,11.48,11.4,11.45,195400.0,9.9183,9.9879,9.9183,9.9618,195400.0
2011-01-21 12:40:00,11.45,11.45,11.4,11.44,149300.0,9.9618,9.9618,9.9183,9.9531,149300.0
2011-01-21 12:50:00,11.44,11.51,11.41,11.5,246700.0,9.9531,10.014,9.927,10.0053,246700.0
2011-01-21 13:00:00,11.5,11.52,11.48,11.52,658300.0,10.0053,10.0227,9.9879,10.0227,658300.0
2011-01-21 13:10:00,11.52,11.54,11.5,11.54,638100.0,10.0227,10.0401,10.0053,10.0401,638100.0
2011-01-21 13:20:00,11.53,11.53,11.49,11.51,246400.0,10.0314,10.0314,9.9966,10.014,246400.0
2011-01-21 13:30:00,11.51,11.54,11.51,11.51,296200.0,10.014,10.0401,10.014,10.014,296200.0
2011-01-21 13:40:00,11.51,11.53,11.5,11.53,236000.0,10.014,10.0314,10.0053,10.0314,236000.0
2011-01-21 13:50:00,11.53,11.55,11.52,11.54,300000.0,10.0314,10.0488,10.0227,10.0401,300000.0
2011-01-21 14:00:00,11.55,11.55,11.5,11.52,78300.0,10.0488,10.0488,10.0053,10.0227,78300.0
2011-01-21 14:10:00,11.52,11.55,11.51,11.54,236100.0,10.0227,10.0488,10.014,10.0401,236100.0
2011-01-21 14:20:00,11.54,11.55,11.54,11.54,107100.0,10.0401,10.0488,10.0401,10.0401,107100.0
2011-01-21 14:30:00,11.54,11.56,11.52,11.54,236000.0,10.0401,10.0575,10.0227,10.0401,236000.0
2011-01-21 14:40:00,11.53,11.56,11.51,11.54,425400.0,10.0314,10.0575,10.014,10.0401,425400.0
2011-01-21 14:50:00,11.54,11.56,11.53,11.54,253000.0,10.0401,10.0575,10.0314,10.0401,253000.0
2011-01-21 15:00:00,11.54,11.57,11.53,11.55,438100.0,10.0401,10.0662,10.0314,10.0488,438100.0
2011-01-21 15:10:00,11.55,11.56,11.53,11.54,406900.0,10.0488,10.0575,10.0314,10.0401,406900.0
2011-01-21 15:20:00,11.54,11.57,11.54,11.56,596900.0,10.0401,10.0662,10.0401,10.0575,596900.0
2011-01-21 15:30:00,11.56,11.57,11.52,11.53,643700.0,10.0575,10.0662,10.0227,10.0314,643700.0
2011-01-21 15:40:00,11.53,11.56,11.52,11.55,465000.0,10.0314,10.0575,10.0227,10.0488,465000.0
2011-01-21 15:50:00,11.55,11.56,11.53,11.56,1007200.0,10.0488,10.0575,10.0314,10.0575,1007200.0
2011-01-24 09:30:00,11.63,11.67,11.61,11.63,430600.0,10.1184,10.1532,10.101,10.1184,430600.0
2011-01-24 09:40:00,11.63,11.74,11.61,11.69,643500.0,10.1184,10.2141,10.101,10.1706,643500.0
2011-01-24 09:50:00,11.68,11.69,11.65,11.66,360200.0,10.1619,10.1706,10.1358,10.1445,360200.0
2011-01-24 10:00:00,11.66,11.69,11.63,11.63,567800.0,10.1445,10.1706,10.1184,10.1184,567800.0
2011-01-24 10:10:00,11.64,11.68,11.63,11.68,346200.0,10.1271,10.1619,10.1184,10.1619,346200.0
2011-01-24 10:20:00,11.67,11.71,11.65,11.66,217900.0,10.1532,10.188,10.1358,10.1445,217900.0
2011-01-24 10:30:00,11.66,11.66,11.64,11.65,204700.0,10.1445,10.1445,10.1271,10.1358,204700.0
2011-01-24 10:40:00,11.66,11.68,11.64,11.67,231300.0,10.1445,10.1619,10.1271,10.1532,231300.0
2011-01-24 10:50:00,11.66,11.73,11.66,11.7,266900.0,10.1445,10.2054,10.1445,10.1793,266900.0
2011-01-24 11:00:00,11.7,11.73,11.69,11.71,372200.0,10.1793,10.2054,10.1706,10.188,372200.0
2011-01-24 11:10:00,11.71,11.76,11.69,11.73,995600.0,10.188,10.2315,10.1706,10.2054,995600.0
2011-01-24 11:20:00,11.74,11.76,11.73,11.76,657100.0,10.2141,10.2315,10.2054,10.2315,657100.0
2011-01-24 11:30:00,11.75,11.78,11.74,11.76,437600.0,10.2228,10.2489,10.2141,10.2315,437600.0
2011-01-24 11:40:00,11.75,11.79,11.74,11.76,161600.0,10.2228,10.2576,10.2141,10.2315,161600.0
2011-01-24 11:50:00,11.76,11.77,11.74,11.76,131800.0,10.2315,10.2402,10.2141,10.2315,131800.0
2011-01-24 12:00:00,11.76,11.77,11.75,11.77,61400.0,10.2315,10.2402,10.2228,10.2402,61400.0
2011-01-24 12:10:00,11.77,11.82,11.76,11.79,242100.0,10.2402,10.2837,10.2315,10.2576,242100.0
2011-01-24 12:20:00,11.8,11.83,11.79,11.82,193600.0,10.2663,10.2924,10.2576,10.2837,193600.0
2011-01-24 12:30:00,11.82,11.86,11.81,11.86,351900.0,10.2837,10.3185,10.275,10.3185,351900.0
2011-01-24 12:40:00,11.85,11.86,11.8,11.82,325700.0,10.3098,10.3185,10.2663,10.2837,325700.0
2011-01-24 12:50:00,11.82,11.86,11.8,11.81,256900.0,10.2837,10.3185,10.2663,10.275,256900.0
2011-01-24 13:00:00,11.82,11.85,11.81,11.82,156800.0,10.2837,10.3098,10.275,10.2837,156800.0
2011-01-24 13:10:00,11.82,11.83,11.81,11.81,126800.0,10.2837,10.2924,10.275,10.275,126800.0
2011-01-24 13:20:00,11.81,11.84,11.81,11.83,153300.0,10.275,10.3011,10.275,10.2924,153300.0
2011-01-24 13:30:00,11.83,11.85,11.81,11.83,311000.0,10.2924,10.3098,10.275,10.2924,311000.0
2011-01-24 13:40:00,11.83,11.87,11.83,11.86,112700.0,10.2924,10.3272,10.2924,10.3185,112700.0
2011-01-24 13:50:00,11.85,11.85,11.81,11.82,110400.0,10.3098,10.3098,10.275,10.2837,110400.0
2011-01-24 14:00:00,11.82,11.83,11.8,11.83,139400.0,10.2837,10.2924,10.2663,10.2924,139400.0
2011-01-24 14:10:00,11.83,11.86,11.81,11.85,652800.0,10.2924,10.3185,10.275,10.3098,652800.0
2011-01-24 14:20:00,11.85,11.91,11.83,11.9,373400.0,10.3098,10.362,10.2924,10.3533,373400.0
2011-01-24 14:30:00,11.89,11.9,11.87,11.89,253100.0,10.3446,10.3533,10.3272,10.3446,253100.0
2011-01-24 14:40:00,11.89,12.03,11.88,11.96,1404000.0,10.3446,10.4664,10.3359,10.4055,1404000.0
2011-01-24 14:50:00,11.95,12.02,11.95,12.0,783300.0,10.3968,10.4577,10.3968,10.4403,783300.0
2011-01-24 15:00:00,12.0,12.0,11.95,11.98,524100.0,10.4403,10.4403,10.3968,10.4229,524100.0
2011-01-24 15:10:00,11.97,12.0,11.9,11.92,645900.0,10.4142,10.4403,10.3533,10.3707,645900.0
2011-01-24 15:20:00,11.92,11.96,11.91,11.96,553300.0,10.3707,10.4055,10.362,10.4055,553300.0
2011-01-24 15:30:00,11.95,12.01,11.93,12.01,683300.0,10.3968,10.449,10.3794,10.449,683300.0
2011-01-24 15:40:00,12.0,12.07,11.96,12.06,1713800.0,10.4403,10.5012,10.4055,10.4925,1713800.0
2011-01-24 15:50:00,12.05,12.06,11.98,12.02,2269700.0,10.4838,10.4925,10.4229,10.4577,2269700.0
2011-01-25 09:30:00,11.94,12.02,11.9,11.94,673800.0,10.3881,10.4577,10.3533,10.3881,673800.0
2011-01-25 09:40:00,11.93,11.98,11.87,11.9,481100.0,10.3794,10.4229,10.3272,10.3533,481100.0
2011-01-25 09:50:00,11.9,11.94,11.85,11.86,707400.0,10.3533,10.3881,10.3098,10.3185,707400.0
2011-01-25 10:00:00,11.86,11.89,11.75,11.81,718400.0,10.3185,10.3446,10.2228,10.275,718400.0
2011-01-25 10:10:00,11.81,11.89,11.79,11.79,460800.0,10.275,10.3446,10.2576,10.2576,460800.0
2011-01-25 10:20:00,11.79,11.8,11.75,11.77,479500.0,10.2576,10.2663,10.2228,10.2402,479500.0
2011-01-25 10:30:00,11.78,11.82,11.76,11.77,345100.0,10.2489,10.2837,10.2315,10.2402,345100.0
2011-01-25 10:40:00,11.77,11.78,11.73,11.74,940200.0,10.2402,10.2489,10.2054,10.2141,940200.0
2011-01-25 10:50:00,11.75,11.77,11.72,11.75,639300.0,10.2228,10.2402,10.1967,10.2228,639300.0
2011-01-25 11:00:00,11.75,11.76,11.71,11.75,405700.0,10.2228,10.2315,10.188,10.2228,405700.0
2011-01-25 11:10:00,11.75,11.76,11.71,11.73,699600.0,10.2228,10.2315,10.188,10.2054,699600.0
2011-01-25 11:20:00,11.73,11.73,11.67,11.67,356700.0,10.2054,10.2054,10.1532,10.1532,356700.0
2011-01-25 11:30:00,11.67,11.68,11.57,11.6,769500.0,10.1532,10.1619,10.0662,10.0923,769500.0
2011-01-25 11:40:00,11.6,11.6,11.57,11.58,190700.0,10.0923,10.0923,10.0662,10.0749,190700.0
2011-01-25 11:50:00,11.58,11.62,11.57,11.58,247300.0,10.0749,10.1097,10.0662,10.0749,247300.0
2011-01-25 12:00:00,11.59,11.6,11.54,11.58,620900.0,10.0836,10.0923,10.0401,10.0749,620900.0
2011-01-25 12:10:00,11.58,11.67,11.58,11.62,468500.0,10.0749,10.1532,10.0749,10.1097,468500.0
2011-01-25 12:20:00,11.62,11.64,11.61,11.61,544200.0,10.1097,10.1271,10.101,10.101,544200.0
2011-01-25 12:30:00,11.62,11.63,11.58,11.63,405600.0,10.1097,10.1184,10.0749,10.1184,405600.0
2011-01-25 12:40:00,11.62,11.64,11.62,11.64,90900.0,10.1097,10.1271,10.1097,10.1271,90900.0
2011-01-25 12:50:00,11.64,11.72,11.63,11.66,659400.0,10.1271,10.1967,10.1184,10.1445,659400.0
2011-01-25 13:00:00,11.65,11.66,11.63,11.63,182100.0,10.1358,10.1445,10.1184,10.1184,182100.0
2011-01-25 13:10:00,11.63,11.66,11.61,11.65,165000.0,10.1184,10.1445,10.101,10.1358,165000.0
2011-01-25 13:20:00,11.66,11.66,11.62,11.62,77000.0,10.1445,10.1445,10.1097,10.1097,77000.0
2011-01-25 13:30:00,11.62,11.63,11.6,11.62,178200.0,10.1097,10.1184,10.0923,10.1097,178200.0
2011-01-25 13:40:00,11.61,11.63,11.61,11.62,163900.0,10.101,10.1184,10.101,10.1097,163900.0
2011-01-25 13:50:00,11.61,11.62,11.58,11.61,173100.0,10.101,10.1097,10.0749,10.101,173100.0
2011-01-25 14:00:00,11.6,11.62,11.55,11.55,377400.0,10.0923,10.1097,10.0488,10.0488,377400.0
2011-01-25 14:10:00,11.55,11.57,11.55,11.57,164800.0,10.0488,10.0662,10.0488,10.0662,164800.0
2011-01-25 14:20:00,11.57,11.59,11.49,11.51,353100.0,10.0662,10.0836,9.9966,10.014,353100.0
2011-01-25 14:30:00,11.51,11.54,11.51,11.54,166700.0,10.014,10.0401,10.014,10.0401,166700.0
2011-01-25 14:40:00,11.54,11.56,11.53,11.54,188900.0,10.0401,10.0575,10.0314,10.0401,188900.0
2011-01-25 14:50:00,11.55,11.58,11.51,11.57,537300.0,10.0488,10.0749,10.014,10.0662,537300.0
2011-01-25 15:00:00,11.57,11.61,11.56,11.59,260500.0,10.0662,10.101,10.0575,10.0836,260500.0
2011-01-25 15:10:00,11.58,11.62,11.58,11.62,213100.0,10.0749,10.1097,10.0749,10.1097,213100.0
2011-01-25 15:20:00,11.61,11.66,11.61,11.64,315600.0,10.101,10.1445,10.101,10.1271,315600.0
2011-01-25 15:30:00,11.64,11.66,11.63,11.64,972900.0,10.1271,10.1445,10.1184,10.1271,972900.0
2011-01-25 15:40:00,11.64,11.65,11.62,11.64,494600.0,10.1271,10.1358,10.1097,10.1271,494600.0
2011-01-25 15:50:00,11.64,11.66,11.61,11.62,1342200.0,10.1271,10.1445,10.101,10.1097,1342200.0
2011-01-26 09:30:00,11.8,11.99,11.8,11.91,1188300.0,10.2663,10.4316,10.2663,10.362,1188300.0
2011-01-26 09:40:00,11.91,11.91,11.85,11.85,804400.0,10.362,10.362,10.3098,10.3098,804400.0
2011-01-26 09:50:00,11.85,11.86,11.76,11.77,694000.0,10.3098,10.3185,10.2315,10.2402,694000.0
2011-01-26 10:00:00,11.77,11.77,11.75,11.76,466000.0,10.2402,10.2402,10.2228,10.2315,466000.0
2011-01-26 10:10:00,11.75,11.79,11.73,11.79,454800.0,10.2228,10.2576,10.2054,10.2576,454800.0
2011-01-26 10:20:00,11.78,11.81,11.76,11.77,965900.0,10.2489,10.275,10.2315,10.2402,965900.0
2011-01-26 10:30:00,11.77,11.86,11.76,11.84,452100.0,10.2402,10.3185,10.2315,10.3011,452100.0
2011-01-26 10:40:00,11.84,11.86,11.8,11.85,1227400.0,10.3011,10.3185,10.2663,10.3098,1227400.0
2011-01-26 10:50:00,11.85,11.93,11.84,11.89,1242100.0,10.3098,10.3794,10.3011,10.3446,1242100.0
2011-01-26 11:00:00,11.89,11.97,11.85,11.85,1238300.0,10.3446,10.4142,10.3098,10.3098,1238300.0
2011-01-26 11:10:00,11.85,11.92,11.84,11.89,703800.0,10.3098,10.3707,10.3011,10.3446,703800.0
2011-01-26 11:20:00,11.89,11.93,11.87,11.88,696600.0,10.3446,10.3794,10.3272,10.3359,696600.0
2011-01-26 11:30:00,11.88,11.9,11.86,11.86,245900.0,10.3359,10.3533,10.3185,10.3185,245900.0
2011-01-26 11:40:00,11.86,11.89,11.86,11.87,127600.0,10.3185,10.3446,10.3185,10.3272,127600.0
2011-01-26 11:50:00,11.86,11.89,11.83,11.87,736400.0,10.3185,10.3446,10.2924,10.3272,736400.0
2011-01-26 12:00:00,11.88,11.88,11.86,11.86,407000.0,10.3359,10.3359,10.3185,10.3185,407000.0
2011-01-26 12:10:00,11.86,11.88,11.85,11.86,515700.0,10.3185,10.3359,10.3098,10.3185,515700.0
2011-01-26 12:20:00,11.86,11.88,11.83,11.84,358700.0,10.3185,10.3359,10.2924,10.3011,358700.0
2011-01-26 12:30:00,11.85,11.88,11.84,11.88,251200.0,10.3098,10.3359,10.3011,10.3359,251200.0
2011-01-26 12:40:00,11.87,11.88,11.83,11.83,98700.0,10.3272,10.3359,10.2924,10.2924,98700.0
2011-01-26 12:50:00,11.84,11.88,11.8,11.87,401200.0,10.3011,10.3359,10.2663,10.3272,401200.0
2011-01-26 13:00:00,11.87,11.88,11.85,11.86,537600.0,10.3272,10.3359,10.3098,10.3185,537600.0
2011-01-26 13:10:00,11.86,11.94,11.86,11.93,1121800.0,10.3185,10.3881,10.3185,10.3794,1121800.0
2011-01-26 13:20:00,11.93,11.96,11.91,11.91,1054000.0,10.3794,10.4055,10.362,10.362,1054000.0
2011-01-26 13:30:00,11.92,11.93,11.9,11.92,292100.0,10.3707,10.3794,10.3533,10.3707,292100.0
2011-01-26 13:40:00,11.92,11.93,11.91,11.92,168300.0,10.3707,10.3794,10.362,10.3707,168300.0
2011-01-26 13:50:00,11.92,11.94,11.91,11.91,280000.0,10.3707,10.3881,10.362,10.362,280000.0
2011-01-26 14:00:00,11.91,11.93,11.91,11.92,303500.0,10.362,10.3794,10.362,10.3707,303500.0
2011-01-26 14:10:00,11.93,11.93,11.91,11.91,161800.0,10.3794,10.3794,10.362,10.362,161800.0
2011-01-26 14:20:00,11.92,11.93,11.87,11.9,322200.0,10.3707,10.3794,10.3272,10.3533,322200.0
2011-01-26 14:30:00,11.9,11.93,11.89,11.91,327700.0,10.3533,10.3794,10.3446,10.362,327700.0
2011-01-26 14:40:00,11.91,11.95,11.9,11.91,429100.0,10.362,10.3968,10.3533,10.362,429100.0
2011-01-26 14:50:00,11.91,11.95,11.9,11.94,434300.0,10.362,10.3968,10.3533,10.3881,434300.0
2011-01-26 15:00:00,11.95,11.96,11.91,11.94,649800.0,10.3968,10.4055,10.362,10.3881,649800.0
2011-01-26 15:10:00,11.94,12.01,11.94,11.94,841100.0,10.3881,10.449,10.3881,10.3881,841100.0
2011-01-26 15:20:00,11.95,11.95,11.9,11.93,644700.0,10.3968,10.3968,10.3533,10.3794,644700.0
2011-01-26 15:30:00,11.94,11.95,11.89,11.94,618100.0,10.3881,10.3968,10.3446,10.3881,618100.0
2011-01-26 15:40:00,11.94,11.98,11.94,11.98,630600.0,10.3881,10.4229,10.3881,10.4229,630600.0
2011-01-26 15:50:00,11.97,11.98,11.94,11.98,1557100.0,10.4142,10.4229,10.3881,10.4229,1557100.0
2011-01-27 09:30:00,11.95,12.05,11.9,12.02,346400.0,10.3968,10.4838,10.3533,10.4577,346400.0
2011-01-27 09:40:00,12.02,12.1,12.0,12.09,791200.0,10.4577,10.5273,10.4403,10.5186,791200.0
2011-01-27 09:50:00,12.08,12.12,12.07,12.08,419000.0,10.5099,10.5447,10.5012,10.5099,419000.0
2011-01-27 10:00:00,12.07,12.13,12.03,12.05,499400.0,10.5012,10.5534,10.4664,10.4838,499400.0
2011-01-27 10:10:00,12.05,12.06,12.03,12.06,1274800.0,10.4838,10.4925,10.4664,10.4925,1274800.0
2011-01-27 10:20:00,12.05,12.08,12.05,12.06,731500.0,10.4838,10.5099,10.4838,10.4925,731500.0
2011-01-27 10:30:00,12.05,12.07,12.01,12.01,388600.0,10.4838,10.5012,10.449,10.449,388600.0
2011-01-27 10:40:00,12.01,12.06,12.0,12.05,207100.0,10.449,10.4925,10.4403,10.4838,207100.0
2011-01-27 10:50:00,12.05,12.06,12.04,12.05,296200.0,10.4838,10.4925,10.4751,10.4838,296200.0
2011-01-27 11:00:00,12.05,12.06,12.04,12.05,186800.0,10.4838,10.4925,10.4751,10.4838,186800.0
2011-01-27 11:10:00,12.05,12.06,12.03,12.04,246400.0,10.4838,10.4925,10.4664,10.4751,246400.0
2011-01-27 11:20:00,12.04,12.07,12.03,12.05,328800.0,10.4751,10.5012,10.4664,10.4838,328800.0
2011-01-27 11:30:00,12.06,12.06,12.02,12.02,232100.0,10.4925,10.4925,10.4577,10.4577,232100.0
2011-01-27 11:40:00,12.02,12.06,12.02,12.03,387300.0,10.4577,10.4925,10.4577,10.4664,387300.0
2011-01-27 11:50:00,12.03,12.06,12.02,12.05,186200.0,10.4664,10.4925,10.4577,10.4838,186200.0
2011-01-27 12:00:00,12.05,12.08,12.05,12.05,341400.0,10.4838,10.5099,10.4838,10.4838,341400.0
2011-01-27 12:10:00,12.05,12.1,12.05,12.07,841400.0,10.4838,10.5273,10.4838,10.5012,841400.0
2011-01-27 12:20:00,12.07,12.22,12.07,12.15,1325100.0,10.5012,10.6317,10.5012,10.5708,1325100.0
2011-01-27 12:30:00,12.15,12.28,12.13,12.25,848500.0,10.5708,10.6839,10.5534,10.6578,848500.0
2011-01-27 12:40:00,12.25,12.3,12.22,12.3,525700.0,10.6578,10.7013,10.6317,10.7013,525700.0
2011-01-27 12:50:00,12.3,12.34,12.29,12.3,293700.0,10.7013,10.7361,10.6926,10.7013,293700.0
2011-01-27 13:00:00,12.29,12.3,12.24,12.24,202400.0,10.6926,10.7013,10.6491,10.6491,202400.0
2011-01-27 13:10:00,12.24,12.27,12.23,12.25,257000.0,10.6491,10.6752,10.6404,10.6578,257000.0
2011-01-27 13:20:00,12.25,12.26,12.24,12.25,113900.0,10.6578,10.6665,10.6491,10.6578,113900.0
2011-01-27 13:30:00,12.25,12.27,12.23,12.24,185600.0,10.6578,10.6752,10.6404,10.6491,185600.0
2011-01-27 13:40:00,12.23,12.27,12.23,12.27,300100.0,10.6404,10.6752,10.6404,10.6752,300100.0
2011-01-27 13:50:00,12.26,12.3,12.26,12.3,367700.0,10.6665,10.7013,10.6665,10.7013,367700.0
2011-01-27 14:00:00,12.29,12.3,12.24,12.26,152900.0,10.6926,10.7013,10.6491,10.6665,152900.0
2011-01-27 14:10:00,12.26,12.32,12.25,12.25,361800.0,10.6665,10.7187,10.6578,10.6578,361800.0
2011-01-27 14:20:00,12.26,12.3,12.25,12.28,217700.0,10.6665,10.7013,10.6578,10.6839,217700.0
2011-01-27 14:30:00,12.28,12.29,12.24,12.24,206700.0,10.6839,10.6926,10.6491,10.6491,206700.0
2011-01-27 14:40:00,12.24,12.29,12.24,12.28,308800.0,10.6491,10.6926,10.6491,10.6839,308800.0
2011-01-27 14:50:00,12.28,12.31,12.25,12.29,435000.0,10.6839,10.71,10.6578,10.6926,435000.0
2011-01-27 15:00:00,12.29,12.29,12.25,12.28,342600.0,10.6926,10.6926,10.6578,10.6839,342600.0
2011-01-27 15:10:00,12.28,12.28,12.25,12.26,343600.0,10.6839,10.6839,10.6578,10.6665,343600.0
2011-01-27 15:20:00,12.25,12.27,12.2,12.24,623700.0,10.6578,10.6752,10.6143,10.6491,623700.0
2011-01-27 15:30:00,12.25,12.28,12.22,12.27,482700.0,10.6578,10.6839,10.6317,10.6752,482700.0
2011-01-27 15:40:00,12.27,12.3,12.23,12.25,597700.0,10.6752,10.7013,10.6404,10.6578,597700.0
2011-01-27 15:50:00,12.25,12.31,12.23,12.3,1483400.0,10.6578,10.71,10.6404,10.7013,1483400.0
2011-01-28 09:30:00,12.23,12.29,12.22,12.23,748200.0,10.6404,10.6926,10.6317,10.6404,748200.0
2011-01-28 09:40:00,12.23,12.24,12.14,12.2,566300.0,10.6404,10.6491,10.5621,10.6143,566300.0
2011-01-28 09:50:00,12.19,12.21,12.14,12.15,481400.0,10.6056,10.623,10.5621,10.5708,481400.0
2011-01-28 10:00:00,12.15,12.15,12.05,12.11,358000.0,10.5708,10.5708,10.4838,10.536,358000.0
2011-01-28 10:10:00,12.1,12.12,12.04,12.05,483000.0,10.5273,10.5447,10.4751,10.4838,483000.0
2011-01-28 10:20:00,12.05,12.05,11.99,12.0,934900.0,10.4838,10.4838,10.4316,10.4403,934900.0
2011-01-28 10:30:00,12.0,12.0,11.93,11.94,591700.0,10.4403,10.4403,10.3794,10.3881,591700.0
2011-01-28 10:40:00,11.94,11.95,11.9,11.95,411400.0,10.3881,10.3968,10.3533,10.3968,411400.0
2011-01-28 10:50:00,11.95,11.95,11.88,11.91,535600.0,10.3968,10.3968,10.3359,10.362,535600.0
2011-01-28 11:00:00,11.92,11.95,11.88,11.88,748400.0,10.3707,10.3968,10.3359,10.3359,748400.0
2011-01-28 11:10:00,11.88,11.89,11.81,11.87,399200.0,10.3359,10.3446,10.275,10.3272,399200.0
2011-01-28 11:20:00,11.87,11.9,11.84,11.85,369200.0,10.3272,10.3533,10.3011,10.3098,369200.0
2011-01-28 11:30:00,11.84,11.85,11.75,11.75,510400.0,10.3011,10.3098,10.2228,10.2228,510400.0
2011-01-28 11:40:00,11.75,11.76,11.69,11.69,411500.0,10.2228,10.2315,10.1706,10.1706,411500.0
2011-01-28 11:50:00,11.69,11.7,11.65,11.65,346600.0,10.1706,10.1793,10.1358,10.1358,346600.0
2011-01-28 12:00:00,11.65,11.66,11.59,11.62,288400.0,10.1358,10.1445,10.0836,10.1097,288400.0
2011-01-28 12:10:00,11.62,11.64,11.59,11.63,468900.0,10.1097,10.1271,10.0836,10.1184,468900.0
2011-01-28 12:20:00,11.62,11.71,11.61,11.69,390400.0,10.1097,10.188,10.101,10.1706,390400.0
2011-01-28 12:30:00,11.69,11.77,11.68,11.77,202800.0,10.1706,10.2402,10.1619,10.2402,202800.0
2011-01-28 12:40:00,11.77,11.89,11.77,11.86,481400.0,10.2402,10.3446,10.2402,10.3185,481400.0
2011-01-28 12:50:00,11.86,11.86,11.79,11.8,591400.0,10.3185,10.3185,10.2576,10.2663,591400.0
2011-01-28 13:00:00,11.8,11.83,11.76,11.77,251500.0,10.2663,10.2924,10.2315,10.2402,251500.0
2011-01-28 13:10:00,11.76,11.8,11.75,11.78,176900.0,10.2315,10.2663,10.2228,10.2489,176900.0
2011-01-28 13:20:00,11.78,11.78,11.74,11.75,118800.0,10.2489,10.2489,10.2141,10.2228,118800.0
2011-01-28 13:30:00,11.75,11.79,11.75,11.79,234200.0,10.2228,10.2576,10.2228,10.2576,234200.0
2011-01-28 13:40:00,11.79,11.79,11.74,11.75,170100.0,10.2576,10.2576,10.2141,10.2228,170100.0
2011-01-28 13:50:00,11.76,11.87,11.76,11.85,481200.0,10.2315,10.3272,10.2315,10.3098,481200.0
2011-01-28 14:00:00,11.85,11.87,11.82,11.84,165900.0,10.3098,10.3272,10.2837,10.3011,165900.0
2011-01-28 14:10:00,11.83,11.86,11.82,11.86,227200.0,10.2924,10.3185,10.2837,10.3185,227200.0
2011-01-28 14:20:00,11.85,11.89,11.82,11.87,635400.0,10.3098,10.3446,10.2837,10.3272,635400.0
2011-01-28 14:30:00,11.86,11.91,11.86,11.89,344500.0,10.3185,10.362,10.3185,10.3446,344500.0
2011-01-28 14:40:00,11.89,11.91,11.88,11.91,283700.0,10.3446,10.362,10.3359,10.362,283700.0
2011-01-28 14:50:00,11.91,11.91,11.87,11.88,300100.0,10.362,10.362,10.3272,10.3359,300100.0
2011-01-28 15:00:00,11.88,11.94,11.87,11.91,373300.0,10.3359,10.3881,10.3272,10.362,373300.0
2011-01-28 15:10:00,11.91,11.94,11.89,11.92,361600.0,10.362,10.3881,10.3446,10.3707,361600.0
2011-01-28 15:20:00,11.91,11.92,11.89,11.91,325100.0,10.362,10.3707,10.3446,10.362,325100.0
2011-01-28 15:30:00,11.9,11.91,11.86,11.87,518400.0,10.3533,10.362,10.3185,10.3272,518400.0
2011-01-28 15:40:00,11.87,11.88,11.79,11.79,681500.0,10.3272,10.3359,10.2576,10.2576,681500.0
2011-01-28 15:50:00,11.79,11.87,11.78,11.84,752600.0,10.2576,10.3272,10.2489,10.3011,752600.0
2011-01-31 09:30:00,12.09,12.12,11.98,12.01,620300.0,10.5186,10.5447,10.4229,10.449,620300.0
2011-01-31 09:40:00,12.0,12.01,11.92,11.94,440500.0,10.4403,10.449,10.3707,10.3881,440500.0
2011-01-31 09:50:00,11.94,11.96,11.9,11.92,287100.0,10.3881,10.4055,10.3533,10.3707,287100.0
2011-01-31 10:00:00,11.91,12.05,11.9,11.96,578100.0,10.362,10.4838,10.3533,10.4055,578100.0
2011-01-31 10:10:00,11.96,11.97,11.88,11.88,325400.0,10.4055,10.4142,10.3359,10.3359,325400.0
2011-01-31 10:20:00,11.88,11.92,11.88,11.91,698200.0,10.3359,10.3707,10.3359,10.362,698200.0
2011-01-31 10:30:00,11.91,12.01,11.88,11.99,522300.0,10.362,10.449,10.3359,10.4316,522300.0
2011-01-31 10:40:00,11.99,12.07,11.98,12.05,277900.0,10.4316,10.5012,10.4229,10.4838,277900.0
2011-01-31 10:50:00,12.05,12.1,12.05,12.09,284800.0,10.4838,10.5273,10.4838,10.5186,284800.0
2011-01-31 11:00:00,12.09,12.1,12.05,12.05,246200.0,10.5186,10.5273,10.4838,10.4838,246200.0
2011-01-31 11:10:00,12.05,12.06,12.0,12.0,216900.0,10.4838,10.4925,10.4403,10.4403,216900.0
2011-01-31 11:20:00,12.0,12.04,11.93,11.96,427100.0,10.4403,10.4751,10.3794,10.4055,427100.0
2011-01-31 11:30:00,11.96,12.01,11.94,11.98,192600.0,10.4055,10.449,10.3881,10.4229,192600.0
2011-01-31 11:40:00,11.98,11.99,11.95,11.95,118600.0,10.4229,10.4316,10.3968,10.3968,118600.0
2011-01-31 11:50:00,11.95,11.96,11.93,11.94,132000.0,10.3968,10.4055,10.3794,10.3881,132000.0
2011-01-31 12:00:00,11.93,11.97,11.93,11.94,323400.0,10.3794,10.4142,10.3794,10.3881,323400.0
2011-01-31 12:10:00,11.94,11.94,11.88,11.9,349600.0,10.3881,10.3881,10.3359,10.3533,349600.0
2011-01-31 12:20:00,11.89,11.95,11.89,11.95,426400.0,10.3446,10.3968,10.3446,10.3968,426400.0
2011-01-31 12:30:00,11.94,11.95,11.92,11.94,398100.0,10.3881,10.3968,10.3707,10.3881,398100.0
2011-01-31 12:40:00,11.95,11.96,11.93,11.94,374900.0,10.3968,10.4055,10.3794,10.3881,374900.0
2011-01-31 12:50:00,11.94,11.96,11.94,11.95,261600.0,10.3881,10.4055,10.3881,10.3968,261600.0
2011-01-31 13:00:00,11.95,11.96,11.94,11.96,331600.0,10.3968,10.4055,10.3881,10.4055,331600.0
2011-01-31 13:10:00,11.95,11.96,11.94,11.96,181500.0,10.3968,10.4055,10.3881,10.4055,181500.0
2011-01-31 13:20:00,11.95,11.96,11.94,11.96,181600.0,10.3968,10.4055,10.3881,10.4055,181600.0
2011-01-31 13:30:00,11.95,11.96,11.87,11.87,361800.0,10.3968,10.4055,10.3272,10.3272,361800.0
2011-01-31 13:40:00,11.87,11.91,11.87,11.89,280100.0,10.3272,10.362,10.3272,10.3446,280100.0
2011-01-31 13:50:00,11.89,11.89,11.81,11.82,123100.0,10.3446,10.3446,10.275,10.2837,123100.0
2011-01-31 14:00:00,11.83,11.84,11.75,11.76,292000.0,10.2924,10.3011,10.2228,10.2315,292000.0
2011-01-31 14:10:00,11.75,11.76,11.72,11.72,296600.0,10.2228,10.2315,10.1967,10.1967,296600.0
2011-01-31 14:20:00,11.72,11.76,11.72,11.75,189000.0,10.1967,10.2315,10.1967,10.2228,189000.0
2011-01-31 14:30:00,11.75,11.76,11.7,11.72,176300.0,10.2228,10.2315,10.1793,10.1967,176300.0
2011-01-31 14:40:00,11.73,11.77,11.7,11.7,305300.0,10.2054,10.2402,10.1793,10.1793,305300.0
2011-01-31 14:50:00,11.71,11.71,11.68,11.69,202700.0,10.188,10.188,10.1619,10.1706,202700.0
2011-01-31 15:00:00,11.68,11.73,11.68,11.71,288800.0,10.1619,10.2054,10.1619,10.188,288800.0
2011-01-31 15:10:00,11.72,11.75,11.7,11.73,218400.0,10.1967,10.2228,10.1793,10.2054,218400.0
2011-01-31 15:20:00,11.72,11.73,11.7,11.71,179600.0,10.1967,10.2054,10.1793,10.188,179600.0
2011-01-31 15:30:00,11.71,11.73,11.7,11.71,354800.0,10.188,10.2054,10.1793,10.188,354800.0
2011-01-31 15:40:00,11.7,11.72,11.69,11.71,426000.0,10.1793,10.1967,10.1706,10.188,426000.0
2011-01-31 15:50:00,11.71,11.72,11.67,11.67,926400.0,10.188,10.1967,10.1532,10.1532,926400.0
2011-02-01 09:30:00,11.75,11.81,11.69,11.72,562800.0,10.2228,10.275,10.1706,10.1967,562800.0
2011-02-01 09:40:00,11.72,11.8,11.67,11.71,397100.0,10.1967,10.2663,10.1532,10.188,397100.0
2011-02-01 09:50:00,11.72,11.75,11.7,11.74,232900.0,10.1967,10.2228,10.1793,10.2141,232900.0
2011-02-01 10:00:00,11.75,11.75,11.65,11.7,256900.0,10.2228,10.2228,10.1358,10.1793,256900.0
2011-02-01 10:10:00,11.7,11.76,11.69,11.72,302200.0,10.1793,10.2315,10.1706,10.1967,302200.0
2011-02-01 10:20:00,11.72,11.74,11.71,11.73,320700.0,10.1967,10.2141,10.188,10.2054,320700.0
2011-02-01 10:30:00,11.72,11.78,11.71,11.78,188500.0,10.1967,10.2489,10.188,10.2489,188500.0
2011-02-01 10:40:00,11.78,11.81,11.77,11.8,135200.0,10.2489,10.275,10.2402,10.2663,135200.0
2011-02-01 10:50:00,11.8,11.81,11.76,11.77,165300.0,10.2663,10.275,10.2315,10.2402,165300.0
2011-02-01 11:00:00,11.77,11.78,11.75,11.76,170200.0,10.2402,10.2489,10.2228,10.2315,170200.0
2011-02-01 11:10:00,11.77,11.77,11.72,11.75,243300.0,10.2402,10.2402,10.1967,10.2228,243300.0
2011-02-01 11:20:00,11.74,11.78,11.74,11.77,114700.0,10.2141,10.2489,10.2141,10.2402,114700.0
2011-02-01 11:30:00,11.75,11.76,11.71,11.71,163600.0,10.2228,10.2315,10.188,10.188,163600.0
2011-02-01 11:40:00,11.71,11.72,11.67,11.67,178700.0,10.188,10.1967,10.1532,10.1532,178700.0
2011-02-01 11:50:00,11.67,11.74,11.66,11.7,322000.0,10.1532,10.2141,10.1445,10.1793,322000.0
2011-02-01 12:00:00,11.7,11.74,11.69,11.72,168500.0,10.1793,10.2141,10.1706,10.1967,168500.0
2011-02-01 12:10:00,11.73,11.75,11.7,11.7,192600.0,10.2054,10.2228,10.1793,10.1793,192600.0
2011-02-01 12:20:00,11.7,11.75,11.67,11.74,476300.0,10.1793,10.2228,10.1532,10.2141,476300.0
2011-02-01 12:30:00,11.74,11.8,11.73,11.78,228200.0,10.2141,10.2663,10.2054,10.2489,228200.0
2011-02-01 12:40:00,11.79,11.79,11.75,11.77,167500.0,10.2576,10.2576,10.2228,10.2402,167500.0
2011-02-01 12:50:00,11.77,11.77,11.75,11.77,203800.0,10.2402,10.2402,10.2228,10.2402,203800.0
2011-02-01 13:00:00,11.77,11.78,11.75,11.76,215700.0,10.2402,10.2489,10.2228,10.2315,215700.0
2011-02-01 13:10:00,11.76,11.76,11.75,11.75,156100.0,10.2315,10.2315,10.2228,10.2228,156100.0
2011-02-01 13:20:00,11.75,11.77,11.74,11.74,297400.0,10.2228,10.2402,10.2141,10.2141,297400.0
2011-02-01 13:30:00,11.74,11.74,11.69,11.7,204400.0,10.2141,10.2141,10.1706,10.1793,204400.0
2011-02-01 13:40:00,11.7,11.73,11.7,11.72,219100.0,10.1793,10.2054,10.1793,10.1967,219100.0
2011-02-01 13:50:00,11.72,11.8,11.72,11.8,350200.0,10.1967,10.2663,10.1967,10.2663,350200.0
2011-02-01 14:00:00,11.8,11.84,11.79,11.8,248300.0,10.2663,10.3011,10.2576,10.2663,248300.0
2011-02-01 14:10:00,11.79,11.81,11.79,11.79,120400.0,10.2576,10.275,10.2576,10.2576,120400.0
2011-02-01 14:20:00,11.79,11.8,11.79,11.79,97400.0,10.2576,10.2663,10.2576,10.2576,97400.0
2011-02-01 14:30:00,11.79,11.8,11.78,11.78,81300.0,10.2576,10.2663,10.2489,10.2489,81300.0
2011-02-01 14:40:00,11.78,11.8,11.78,11.79,557600.0,10.2489,10.2663,10.2489,10.2576,557600.0
2011-02-01 14:50:00,11.78,11.79,11.76,11.77,180800.0,10.2489,10.2576,10.2315,10.2402,180800.0
2011-02-01 15:00:00,11.78,11.79,11.75,11.79,305000.0,10.2489,10.2576,10.2228,10.2576,305000.0
2011-02-01 15:10:00,11.79,11.85,11.79,11.85,447600.0,10.2576,10.3098,10.2576,10.3098,447600.0
2011-02-01 15:20:00,11.85,11.85,11.84,11.85,137600.0,10.3098,10.3098,10.3011,10.3098,137600.0
2011-02-01 15:30:00,11.84,11.88,11.81,11.86,598800.0,10.3011,10.3359,10.275,10.3185,598800.0
2011-02-01 15:40:00,11.85,11.86,11.79,11.8,466700.0,10.3098,10.3185,10.2576,10.2663,466700.0
2011-02-01 15:50:00,11.79,11.8,11.77,11.77,630700.0,10.2576,10.2663,10.2402,10.2402,630700.0
2011-02-02 09:30:00,11.67,11.73,11.45,11.48,702900.0,10.1532,10.2054,9.9618,9.9879,702900.0
2011-02-02 09:40:00,11.47,11.55,11.47,11.5,567100.0,9.9792,10.0488,9.9792,10.0053,567100.0
2011-02-02 09:50:00,11.5,11.56,11.49,11.54,1115000.0,10.0053,10.0575,9.9966,10.0401,1115000.0
2011-02-02 10:00:00,11.54,11.54,11.48,11.49,738500.0,10.0401,10.0401,9.9879,9.9966,738500.0
2011-02-02 10:10:00,11.48,11.49,11.42,11.43,899800.0,9.9879,9.9966,9.9357,9.9444,899800.0
2011-02-02 10:20:00,11.43,11.45,11.4,11.43,327000.0,9.9444,9.9618,9.9183,9.9444,327000.0
2011-02-02 10:30:00,11.43,11.5,11.43,11.49,647700.0,9.9444,10.0053,9.9444,9.9966,647700.0
2011-02-02 10:40:00,11.49,11.54,11.49,11.51,567000.0,9.9966,10.0401,9.9966,10.014,567000.0
2011-02-02 10:50:00,11.51,11.52,11.51,11.51,100600.0,10.014,10.0227,10.014,10.014,100600.0
2011-02-02 11:00:00,11.51,11.52,11.46,11.5,447400.0,10.014,10.0227,9.9705,10.0053,447400.0
2011-02-02 11:10:00,11.5,11.51,11.43,11.47,515500.0,10.0053,10.014,9.9444,9.9792,515500.0
2011-02-02 11:20:00,11.47,11.48,11.44,11.45,165000.0,9.9792,9.9879,9.9531,9.9618,165000.0
2011-02-02 11:30:00,11.45,11.46,11.43,11.44,161800.0,9.9618,9.9705,9.9444,9.9531,161800.0
2011-02-02 11:40:00,11.43,11.46,11.41,11.46,224100.0,9.9444,9.9705,9.927,9.9705,224100.0
2011-02-02 11:50:00,11.45,11.47,11.43,11.45,148500.0,9.9618,9.9792,9.9444,9.9618,148500.0
2011-02-02 12:00:00,11.45,11.47,11.44,11.45,108400.0,9.9618,9.9792,9.9531,9.9618,108400.0
2011-02-02 12:10:00,11.45,11.46,11.43,11.44,104000.0,9.9618,9.9705,9.9444,9.9531,104000.0
2011-02-02 12:20:00,11.44,11.45,11.43,11.44,134600.0,9.9531,9.9618,9.9444,9.9531,134600.0
2011-02-02 12:30:00,11.44,11.44,11.4,11.4,288400.0,9.9531,9.9531,9.9183,9.9183,288400.0
2011-02-02 12:40:00,11.4,11.44,11.37,11.44,348200.0,9.9183,9.9531,9.8922,9.9531,348200.0
2011-02-02 12:50:00,11.44,11.45,11.42,11.42,127300.0,9.9531,9.9618,9.9357,9.9357,127300.0
2011-02-02 13:00:00,11.42,11.43,11.4,11.42,139700.0,9.9357,9.9444,9.9183,9.9357,139700.0
2011-02-02 13:10:00,11.42,11.44,11.41,11.43,140400.0,9.9357,9.9531,9.927,9.9444,140400.0
2011-02-02 13:20:00,11.43,11.44,11.41,11.41,100800.0,9.9444,9.9531,9.927,9.927,100800.0
2011-02-02 13:30:00,11.42,11.43,11.42,11.43,112800.0,9.9357,9.9444,9.9357,9.9444,112800.0
2011-02-02 13:40:00,11.43,11.43,11.39,11.42,230700.0,9.9444,9.9444,9.9096,9.9357,230700.0
2011-02-02 13:50:00,11.42,11.42,11.39,11.41,124900.0,9.9357,9.9357,9.9096,9.927,124900.0
2011-02-02 14:00:00,11.41,11.43,11.37,11.38,188400.0,9.927,9.9444,9.8922,9.9009,188400.0
2011-02-02 14:10:00,11.38,11.39,11.38,11.38,105000.0,9.9009,9.9096,9.9009,9.9009,105000.0
2011-02-02 14:20:00,11.38,11.4,11.38,11.4,129900.0,9.9009,9.9183,9.9009,9.9183,129900.0
2011-02-02 14:30:00,11.4,11.42,11.4,11.42,234200.0,9.9183,9.9357,9.9183,9.9357,234200.0
2011-02-02 14:40:00,11.42,11.42,11.34,11.34,425400.0,9.9357,9.9357,9.8661,9.8661,425400.0
2011-02-02 14:50:00,11.34,11.36,11.34,11.35,472300.0,9.8661,9.8835,9.8661,9.8748,472300.0
2011-02-02 15:00:00,11.35,11.39,11.32,11.38,511300.0,9.8748,9.9096,9.8487,9.9009,511300.0
2011-02-02 15:10:00,11.38,11.39,11.35,11.35,279900.0,9.9009,9.9096,9.8748,9.8748,279900.0
2011-02-02 15:20:00,11.36,11.39,11.35,11.36,515200.0,9.8835,9.9096,9.8748,9.8835,515200.0
2011-02-02 15:30:00,11.36,11.37,11.32,11.34,473400.0,9.8835,9.8922,9.8487,9.8661,473400.0
2011-02-02 15:40:00,11.34,11.37,11.33,11.36,298500.0,9.8661,9.8922,9.8574,9.8835,298500.0
2011-02-02 15:50:00,11.36,11.37,11.34,11.36,857200.0,9.8835,9.8922,9.8661,9.8835,857200.0
2011-02-03 09:30:00,11.43,11.61,11.39,11.59,902300.0,9.9444,10.101,9.9096,10.0836,902300.0
2011-02-03 09:40:00,11.59,11.62,11.5,11.62,629500.0,10.0836,10.1097,10.0053,10.1097,629500.0
2011-02-03 09:50:00,11.62,11.65,11.58,11.65,785800.0,10.1097,10.1358,10.0749,10.1358,785800.0
2011-02-03 10:00:00,11.65,11.72,11.64,11.65,760300.0,10.1358,10.1967,10.1271,10.1358,760300.0
2011-02-03 10:10:00,11.65,11.66,11.54,11.6,314000.0,10.1358,10.1445,10.0401,10.0923,314000.0
2011-02-03 10:20:00,11.6,11.65,11.58,11.64,185900.0,10.0923,10.1358,10.0749,10.1271,185900.0
2011-02-03 10:30:00,11.65,11.69,11.62,11.69,225200.0,10.1358,10.1706,10.1097,10.1706,225200.0
2011-02-03 10:40:00,11.69,11.81,11.67,11.8,811100.0,10.1706,10.275,10.1532,10.2663,811100.0
2011-02-03 10:50:00,11.81,11.81,11.68,11.68,269800.0,10.275,10.275,10.1619,10.1619,269800.0
2011-02-03 11:00:00,11.69,11.79,11.68,11.74,394600.0,10.1706,10.2576,10.1619,10.2141,394600.0
2011-02-03 11:10:00,11.74,11.78,11.72,11.75,232800.0,10.2141,10.2489,10.1967,10.2228,232800.0
2011-02-03 11:20:00,11.76,11.86,11.75,11.81,510500.0,10.2315,10.3185,10.2228,10.275,510500.0
2011-02-03 11:30:00,11.8,11.81,11.75,11.78,487000.0,10.2663,10.275,10.2228,10.2489,487000.0
2011-02-03 11:40:00,11.77,11.78,11.71,11.76,345400.0,10.2402,10.2489,10.188,10.2315,345400.0
2011-02-03 11:50:00,11.76,11.76,11.73,11.74,107500.0,10.2315,10.2315,10.2054,10.2141,107500.0
2011-02-03 12:00:00,11.74,11.75,11.73,11.75,320500.0,10.2141,10.2228,10.2054,10.2228,320500.0
2011-02-03 12:10:00,11.74,11.76,11.74,11.76,103000.0,10.2141,10.2315,10.2141,10.2315,103000.0
2011-02-03 12:20:00,11.76,11.78,11.75,11.78,284700.0,10.2315,10.2489,10.2228,10.2489,284700.0
2011-02-03 12:30:00,11.78,11.79,11.77,11.78,208400.0,10.2489,10.2576,10.2402,10.2489,208400.0
2011-02-03 12:40:00,11.78,11.78,11.77,11.78,32500.0,10.2489,10.2489,10.2402,10.2489,32500.0
2011-02-03 12:50:00,11.77,11.78,11.77,11.78,29800.0,10.2402,10.2489,10.2402,10.2489,29800.0
2011-02-03 13:00:00,11.78,11.81,11.71,11.75,706900.0,10.2489,10.275,10.188,10.2228,706900.0
2011-02-03 13:10:00,11.75,11.77,11.66,11.66,553000.0,10.2228,10.2402,10.1445,10.1445,553000.0
2011-02-03 13:20:00,11.66,11.71,11.65,11.71,86800.0,10.1445,10.188,10.1358,10.188,86800.0
2011-02-03 13:30:00,11.71,11.73,11.7,11.7,95600.0,10.188,10.2054,10.1793,10.1793,95600.0
2011-02-03 13:40:00,11.7,11.73,11.7,11.72,177000.0,10.1793,10.2054,10.1793,10.1967,177000.0
2011-02-03 13:50:00,11.72,11.73,11.71,11.72,97200.0,10.1967,10.2054,10.188,10.1967,97200.0
2011-02-03 14:00:00,11.71,11.72,11.67,11.67,100600.0,10.188,10.1967,10.1532,10.1532,100600.0
2011-02-03 14:10:00,11.68,11.69,11.67,11.69,177500.0,10.1619,10.1706,10.1532,10.1706,177500.0
2011-02-03 14:20:00,11.69,11.7,11.69,11.7,151700.0,10.1706,10.1793,10.1706,10.1793,151700.0
2011-02-03 14:30:00,11.7,11.7,11.67,11.67,94900.0,10.1793,10.1793,10.1532,10.1532,94900.0
2011-02-03 14:40:00,11.68,11.68,11.65,11.67,265400.0,10.1619,10.1619,10.1358,10.1532,265400.0
2011-02-03 14:50:00,11.68,11.71,11.67,11.69,253700.0,10.1619,10.188,10.1532,10.1706,253700.0
2011-02-03 15:00:00,11.69,11.72,11.68,11.69,330400.0,10.1706,10.1967,10.1619,10.1706,330400.0
2011-02-03 15:10:00,11.7,11.71,11.69,11.69,845000.0,10.1793,10.188,10.1706,10.1706,845000.0
2011-02-03 15:20:00,11.7,11.7,11.66,11.67,228100.0,10.1793,10.1793,10.1445,10.1532,228100.0
2011-02-03 15:30:00,11.66,11.68,11.64,11.68,595400.0,10.1445,10.1619,10.1271,10.1619,595400.0
2011-02-03 15:40:00,11.68,11.68,11.6,11.61,461800.0,10.1619,10.1619,10.0923,10.101,461800.0
2011-02-03 15:50:00,11.6,11.61,11.52,11.53,2047100.0,10.0923,10.101,10.0227,10.0314,2047100.0
2011-02-04 09:30:00,11.46,11.53,11.45,11.51,471500.0,9.9705,10.0314,9.9618,10.014,471500.0
2011-02-04 09:40:00,11.52,11.52,11.45,11.49,371800.0,10.0227,10.0227,9.9618,9.9966,371800.0
2011-02-04 09:50:00,11.48,11.54,11.47,11.54,370700.0,9.9879,10.0401,9.9792,10.0401,370700.0
2011-02-04 10:00:00,11.54,11.55,11.51,11.52,314700.0,10.0401,10.0488,10.014,10.0227,314700.0
2011-02-04 10:10:00,11.52,11.52,11.45,11.47,274100.0,10.0227,10.0227,9.9618,9.9792,274100.0
2011-02-04 10:20:00,11.47,11.51,11.47,11.49,444300.0,9.9792,10.014,9.9792,9.9966,444300.0
2011-02-04 10:30:00,11.49,11.5,11.46,11.48,198600.0,9.9966,10.0053,9.9705,9.9879,198600.0
2011-02-04 10:40:00,11.48,11.48,11.44,11.44,621700.0,9.9879,9.9879,9.9531,9.9531,621700.0
2011-02-04 10:50:00,11.44,11.45,11.38,11.42,467600.0,9.9531,9.9618,9.9009,9.9357,467600.0
2011-02-04 11:00:00,11.42,11.44,11.41,11.43,229800.0,9.9357,9.9531,9.927,9.9444,229800.0
2011-02-04 11:10:00,11.43,11.48,11.43,11.47,92500.0,9.9444,9.9879,9.9444,9.9792,92500.0
2011-02-04 11:20:00,11.47,11.49,11.46,11.48,168700.0,9.9792,9.9966,9.9705,9.9879,168700.0
2011-02-04 11:30:00,11.48,11.49,11.46,11.46,122400.0,9.9879,9.9966,9.9705,9.9705,122400.0
2011-02-04 11:40:00,11.47,11.48,11.46,11.48,153200.0,9.9792,9.9879,9.9705,9.9879,153200.0
2011-02-04 11:50:00,11.48,11.48,11.46,11.47,217900.0,9.9879,9.9879,9.9705,9.9792,217900.0
2011-02-04 12:00:00,11.47,11.48,11.45,11.46,180500.0,9.9792,9.9879,9.9618,9.9705,180500.0
2011-02-04 12:10:00,11.45,11.48,11.45,11.47,423800.0,9.9618,9.9879,9.9618,9.9792,423800.0
2011-02-04 12:20:00,11.46,11.48,11.43,11.46,528900.0,9.9705,9.9879,9.9444,9.9705,528900.0
2011-02-04 12:30:00,11.46,11.47,11.45,11.47,703900.0,9.9705,9.9792,9.9618,9.9792,703900.0
2011-02-04 12:40:00,11.46,11.48,11.46,11.47,552200.0,9.9705,9.9879,9.9705,9.9792,552200.0
2011-02-04 12:50:00,11.48,11.49,11.47,11.48,483000.0,9.9879,9.9966,9.9792,9.9879,483000.0
2011-02-04 13:00:00,11.48,11.48,11.4,11.45,307100.0,9.9879,9.9879,9.9183,9.9618,307100.0
2011-02-04 13:10:00,11.45,11.48,11.43,11.44,148000.0,9.9618,9.9879,9.9444,9.9531,148000.0
2011-02-04 13:20:00,11.44,11.47,11.44,11.47,53500.0,9.9531,9.9792,9.9531,9.9792,53500.0
2011-02-04 13:30:00,11.46,11.47,11.46,11.46,97100.0,9.9705,9.9792,9.9705,9.9705,97100.0
2011-02-04 13:40:00,11.47,11.47,11.45,11.45,53700.0,9.9792,9.9792,9.9618,9.9618,53700.0
2011-02-04 13:50:00,11.46,11.47,11.42,11.43,96000.0,9.9705,9.9792,9.9357,9.9444,96000.0
2011-02-04 14:00:00,11.42,11.43,11.41,11.43,343200.0,9.9357,9.9444,9.927,9.9444,343200.0
2011-02-04 14:10:00,11.43,11.44,11.4,11.41,187600.0,9.9444,9.9531,9.9183,9.927,187600.0
2011-02-04 14:20:00,11.41,11.43,11.39,11.43,198900.0,9.927,9.9444,9.9096,9.9444,198900.0
2011-02-04 14:30:00,11.43,11.43,11.37,11.38,236700.0,9.9444,9.9444,9.8922,9.9009,236700.0
2011-02-04 14:40:00,11.37,11.39,11.36,11.38,659600.0,9.8922,9.9096,9.8835,9.9009,659600.0
2011-02-04 14:50:00,11.37,11.39,11.37,11.38,697800.0,9.8922,9.9096,9.8922,9.9009,697800.0
2011-02-04 15:00:00,11.38,11.4,11.36,11.37,344100.0,9.9009,9.9183,9.8835,9.8922,344100.0
2011-02-04 15:10:00,11.37,11.41,11.37,11.41,463700.0,9.8922,9.927,9.8922,9.927,463700.0
2011-02-04 15:20:00,11.41,11.41,11.35,11.4,725100.0,9.927,9.927,9.8748,9.9183,725100.0
2011-02-04 15:30:00,11.4,11.42,11.38,11.39,699700.0,9.9183,9.9357,9.9009,9.9096,699700.0
2011-02-04 15:40:00,11.38,11.41,11.38,11.38,1019300.0,9.9009,9.927,9.9009,9.9009,1019300.0
2011-02-04 15:50:00,11.38,11.4,11.37,11.39,1151900.0,9.9009,9.9183,9.8922,9.9096,1151900.0
2011-02-07 09:30:00,11.49,11.56,11.45,11.52,528200.0,9.9966,10.0575,9.9618,10.0227,528200.0
2011-02-07 09:40:00,11.53,11.65,11.49,11.65,738600.0,10.0314,10.1358,9.9966,10.1358,738600.0
2011-02-07 09:50:00,11.64,11.65,11.57,11.61,374800.0,10.1271,10.1358,10.0662,10.101,374800.0
2011-02-07 10:00:00,11.6,11.62,11.57,11.6,686200.0,10.0923,10.1097,10.0662,10.0923,686200.0
2011-02-07 10:10:00,11.59,11.65,11.59,11.62,375300.0,10.0836,10.1358,10.0836,10.1097,375300.0
2011-02-07 10:20:00,11.63,11.7,11.62,11.66,451000.0,10.1184,10.1793,10.1097,10.1445,451000.0
2011-02-07 10:30:00,11.67,11.69,11.64,11.68,381400.0,10.1532,10.1706,10.1271,10.1619,381400.0
2011-02-07 10:40:00,11.68,11.69,11.57,11.57,335700.0,10.1619,10.1706,10.0662,10.0662,335700.0
2011-02-07 10:50:00,11.57,11.65,11.57,11.64,177400.0,10.0662,10.1358,10.0662,10.1271,177400.0
2011-02-07 11:00:00,11.64,11.65,11.62,11.65,453800.0,10.1271,10.1358,10.1097,10.1358,453800.0
2011-02-07 11:10:00,11.65,11.65,11.59,11.59,292200.0,10.1358,10.1358,10.0836,10.0836,292200.0
2011-02-07 11:20:00,11.59,11.65,11.59,11.64,114800.0,10.0836,10.1358,10.0836,10.1271,114800.0
2011-02-07 11:30:00,11.65,11.66,11.62,11.63,238100.0,10.1358,10.1445,10.1097,10.1184,238100.0
2011-02-07 11:40:00,11.64,11.65,11.6,11.6,282100.0,10.1271,10.1358,10.0923,10.0923,282100.0
2011-02-07 11:50:00,11.61,11.64,11.6,11.61,143300.0,10.101,10.1271,10.0923,10.101,143300.0
2011-02-07 12:00:00,11.61,11.64,11.59,11.6,394300.0,10.101,10.1271,10.0836,10.0923,394300.0
2011-02-07 12:10:00,11.6,11.64,11.59,11.61,169200.0,10.0923,10.1271,10.0836,10.101,169200.0
2011-02-07 12:20:00,11.61,11.62,11.61,11.61,138000.0,10.101,10.1097,10.101,10.101,138000.0
2011-02-07 12:30:00,11.61,11.62,11.61,11.61,163500.0,10.101,10.1097,10.101,10.101,163500.0
2011-02-07 12:40:00,11.61,11.62,11.6,11.61,419600.0,10.101,10.1097,10.0923,10.101,419600.0
2011-02-07 12:50:00,11.61,11.62,11.61,11.62,95100.0,10.101,10.1097,10.101,10.1097,95100.0
2011-02-07 13:00:00,11.62,11.62,11.55,11.55,300400.0,10.1097,10.1097,10.0488,10.0488,300400.0
2011-02-07 13:10:00,11.55,11.59,11.54,11.55,219600.0,10.0488,10.0836,10.0401,10.0488,219600.0
2011-02-07 13:20:00,11.56,11.56,11.55,11.55,78700.0,10.0575,10.0575,10.0488,10.0488,78700.0
2011-02-07 13:30:00,11.55,11.56,11.53,11.53,338700.0,10.0488,10.0575,10.0314,10.0314,338700.0
2011-02-07 13:40:00,11.54,11.54,11.53,11.54,349300.0,10.0401,10.0401,10.0314,10.0401,349300.0
2011-02-07 13:50:00,11.53,11.54,11.5,11.52,417200.0,10.0314,10.0401,10.0053,10.0227,417200.0
2011-02-07 14:00:00,11.52,11.57,11.51,11.57,685600.0,10.0227,10.0662,10.014,10.0662,685600.0
2011-02-07 14:10:00,11.57,11.67,11.57,11.58,434100.0,10.0662,10.1532,10.0662,10.0749,434100.0
2011-02-07 14:20:00,11.59,11.63,11.58,11.62,356200.0,10.0836,10.1184,10.0749,10.1097,356200.0
2011-02-07 14:30:00,11.62,11.62,11.59,11.6,118400.0,10.1097,10.1097,10.0836,10.0923,118400.0
2011-02-07 14:40:00,11.6,11.61,11.59,11.6,171300.0,10.0923,10.101,10.0836,10.0923,171300.0
2011-02-07 14:50:00,11.6,11.6,11.56,11.58,239700.0,10.0923,10.0923,10.0575,10.0749,239700.0
2011-02-07 15:00:00,11.59,11.62,11.58,11.6,463200.0,10.0836,10.1097,10.0749,10.0923,463200.0
2011-02-07 15:10:00,11.6,11.61,11.55,11.56,446800.0,10.0923,10.101,10.0488,10.0575,446800.0
2011-02-07 15:20:00,11.57,11.57,11.55,11.57,225800.0,10.0662,10.0662,10.0488,10.0662,225800.0
2011-02-07 15:30:00,11.56,11.59,11.55,11.55,291300.0,10.0575,10.0836,10.0488,10.0488,291300.0
2011-02-07 15:40:00,11.55,11.57,11.52,11.54,641500.0,10.0488,10.0662,10.0227,10.0401,641500.0
2011-02-07 15:50:00,11.54,11.55,11.5,11.54,836300.0,10.0401,10.0488,10.0053,10.0401,836300.0
2011-02-08 09:30:00,11.61,11.79,11.59,11.73,1129600.0,10.101,10.2576,10.0836,10.2054,1129600.0
2011-02-08 09:40:00,11.73,11.78,11.7,11.75,452500.0,10.2054,10.2489,10.1793,10.2228,452500.0
2011-02-08 09:50:00,11.75,11.84,11.71,11.83,478200.0,10.2228,10.3011,10.188,10.2924,478200.0
2011-02-08 10:00:00,11.83,11.89,11.83,11.88,354500.0,10.2924,10.3446,10.2924,10.3359,354500.0
2011-02-08 10:10:00,11.88,11.94,11.86,11.94,522400.0,10.3359,10.3881,10.3185,10.3881,522400.0
2011-02-08 10:20:00,11.94,11.99,11.91,11.93,772000.0,10.3881,10.4316,10.362,10.3794,772000.0
2011-02-08 10:30:00,11.92,11.95,11.88,11.94,351300.0,10.3707,10.3968,10.3359,10.3881,351300.0
2011-02-08 10:40:00,11.94,11.94,11.9,11.93,318100.0,10.3881,10.3881,10.3533,10.3794,318100.0
2011-02-08 10:50:00,11.94,11.94,11.87,11.88,364200.0,10.3881,10.3881,10.3272,10.3359,364200.0
2011-02-08 11:00:00,11.88,11.91,11.85,11.91,273200.0,10.3359,10.362,10.3098,10.362,273200.0
2011-02-08 11:10:00,11.91,11.92,11.84,11.88,315900.0,10.362,10.3707,10.3011,10.3359,315900.0
2011-02-08 11:20:00,11.88,11.93,11.88,11.9,200400.0,10.3359,10.3794,10.3359,10.3533,200400.0
2011-02-08 11:30:00,11.9,11.91,11.85,11.86,443700.0,10.3533,10.362,10.3098,10.3185,443700.0
2011-02-08 11:40:00,11.85,11.86,11.83,11.85,185300.0,10.3098,10.3185,10.2924,10.3098,185300.0
2011-02-08 11:50:00,11.85,11.85,11.83,11.85,216900.0,10.3098,10.3098,10.2924,10.3098,216900.0
2011-02-08 12:00:00,11.85,11.85,11.84,11.85,126600.0,10.3098,10.3098,10.3011,10.3098,126600.0
2011-02-08 12:10:00,11.85,11.85,11.83,11.84,410200.0,10.3098,10.3098,10.2924,10.3011,410200.0
2011-02-08 12:20:00,11.84,11.85,11.82,11.84,166600.0,10.3011,10.3098,10.2837,10.3011,166600.0
2011-02-08 12:30:00,11.84,11.85,11.81,11.84,452300.0,10.3011,10.3098,10.275,10.3011,452300.0
2011-02-08 12:40:00,11.84,11.85,11.81,11.85,187800.0,10.3011,10.3098,10.275,10.3098,187800.0
2011-02-08 12:50:00,11.85,11.85,11.83,11.85,401500.0,10.3098,10.3098,10.2924,10.3098,401500.0
2011-02-08 13:00:00,11.85,11.85,11.83,11.83,271400.0,10.3098,10.3098,10.2924,10.2924,271400.0
2011-02-08 13:10:00,11.82,11.85,11.82,11.85,131100.0,10.2837,10.3098,10.2837,10.3098,131100.0
2011-02-08 13:20:00,11.85,11.85,11.83,11.84,191300.0,10.3098,10.3098,10.2924,10.3011,191300.0
2011-02-08 13:30:00,11.84,11.85,11.83,11.85,399500.0,10.3011,10.3098,10.2924,10.3098,399500.0
2011-02-08 13:40:00,11.85,11.85,11.84,11.85,115200.0,10.3098,10.3098,10.3011,10.3098,115200.0
2011-02-08 13:50:00,11.85,11.85,11.84,11.85,137900.0,10.3098,10.3098,10.3011,10.3098,137900.0
2011-02-08 14:00:00,11.85,11.85,11.84,11.85,116900.0,10.3098,10.3098,10.3011,10.3098,116900.0
2011-02-08 14:10:00,11.85,11.85,11.84,11.85,109900.0,10.3098,10.3098,10.3011,10.3098,109900.0
2011-02-08 14:20:00,11.85,11.86,11.84,11.86,236000.0,10.3098,10.3185,10.3011,10.3185,236000.0
2011-02-08 14:30:00,11.86,11.87,11.83,11.85,384300.0,10.3185,10.3272,10.2924,10.3098,384300.0
2011-02-08 14:40:00,11.85,11.85,11.84,11.85,153500.0,10.3098,10.3098,10.3011,10.3098,153500.0
2011-02-08 14:50:00,11.85,11.86,11.83,11.85,386200.0,10.3098,10.3185,10.2924,10.3098,386200.0
2011-02-08 15:00:00,11.84,11.85,11.82,11.82,293500.0,10.3011,10.3098,10.2837,10.2837,293500.0
2011-02-08 15:10:00,11.83,11.86,11.82,11.85,939400.0,10.2924,10.3185,10.2837,10.3098,939400.0
2011-02-08 15:20:00,11.86,11.86,11.84,11.85,598500.0,10.3185,10.3185,10.3011,10.3098,598500.0
2011-02-08 15:30:00,11.85,11.85,11.84,11.85,287200.0,10.3098,10.3098,10.3011,10.3098,287200.0
2011-02-08 15:40:00,11.85,11.86,11.83,11.86,694300.0,10.3098,10.3185,10.2924,10.3185,694300.0
2011-02-08 15:50:00,11.86,11.9,11.85,11.87,1104000.0,10.3185,10.3533,10.3098,10.3272,1104000.0
2011-02-09 09:30:00,11.88,11.91,11.8,11.86,737100.0,10.3359,10.362,10.2663,10.3185,737100.0
2011-02-09 09:40:00,11.86,11.88,11.81,11.81,973600.0,10.3185,10.3359,10.275,10.275,973600.0
2011-02-09 09:50:00,11.82,11.84,11.8,11.83,526800.0,10.2837,10.3011,10.2663,10.2924,526800.0
2011-02-09 10:00:00,11.83,11.91,11.76,11.87,1307200.0,10.2924,10.362,10.2315,10.3272,1307200.0
2011-02-09 10:10:00,11.87,11.88,11.84,11.85,226400.0,10.3272,10.3359,10.3011,10.3098,226400.0
2011-02-09 10:20:00,11.85,11.88,11.84,11.85,157900.0,10.3098,10.3359,10.3011,10.3098,157900.0
2011-02-09 10:30:00,11.85,11.87,11.85,11.86,128800.0,10.3098,10.3272,10.3098,10.3185,128800.0
2011-02-09 10:40:00,11.85,11.88,11.85,11.85,159200.0,10.3098,10.3359,10.3098,10.3098,159200.0
2011-02-09 10:50:00,11.86,11.86,11.85,11.85,146900.0,10.3185,10.3185,10.3098,10.3098,146900.0
2011-02-09 11:00:00,11.85,11.86,11.84,11.86,255100.0,10.3098,10.3185,10.3011,10.3185,255100.0
2011-02-09 11:10:00,11.85,11.86,11.82,11.84,540100.0,10.3098,10.3185,10.2837,10.3011,540100.0
2011-02-09 11:20:00,11.83,11.86,11.81,11.82,1074300.0,10.2924,10.3185,10.275,10.2837,1074300.0
2011-02-09 11:30:00,11.82,11.82,11.77,11.78,794900.0,10.2837,10.2837,10.2402,10.2489,794900.0
2011-02-09 11:40:00,11.78,11.79,11.76,11.78,253200.0,10.2489,10.2576,10.2315,10.2489,253200.0
2011-02-09 11:50:00,11.78,11.79,11.75,11.79,512400.0,10.2489,10.2576,10.2228,10.2576,512400.0
2011-02-09 12:00:00,11.79,11.82,11.78,11.81,315300.0,10.2576,10.2837,10.2489,10.275,315300.0
2011-02-09 12:10:00,11.81,11.84,11.8,11.82,326000.0,10.275,10.3011,10.2663,10.2837,326000.0
2011-02-09 12:20:00,11.82,11.83,11.8,11.82,174800.0,10.2837,10.2924,10.2663,10.2837,174800.0
2011-02-09 12:30:00,11.82,11.83,11.8,11.8,189500.0,10.2837,10.2924,10.2663,10.2663,189500.0
2011-02-09 12:40:00,11.8,11.81,11.79,11.81,755800.0,10.2663,10.275,10.2576,10.275,755800.0
2011-02-09 12:50:00,11.8,11.81,11.79,11.79,696300.0,10.2663,10.275,10.2576,10.2576,696300.0
2011-02-09 13:00:00,11.79,11.81,11.78,11.8,278500.0,10.2576,10.275,10.2489,10.2663,278500.0
2011-02-09 13:10:00,11.79,11.81,11.78,11.8,684800.0,10.2576,10.275,10.2489,10.2663,684800.0
2011-02-09 13:20:00,11.8,11.82,11.79,11.8,1818200.0,10.2663,10.2837,10.2576,10.2663,1818200.0
2011-02-09 13:30:00,11.8,11.81,11.78,11.79,811200.0,10.2663,10.275,10.2489,10.2576,811200.0
2011-02-09 13:40:00,11.79,11.81,11.76,11.79,1074600.0,10.2576,10.275,10.2315,10.2576,1074600.0
2011-02-09 13:50:00,11.79,11.8,11.75,11.77,652400.0,10.2576,10.2663,10.2228,10.2402,652400.0
2011-02-09 14:00:00,11.77,11.79,11.76,11.79,627100.0,10.2402,10.2576,10.2315,10.2576,627100.0
2011-02-09 14:10:00,11.79,11.8,11.76,11.78,380300.0,10.2576,10.2663,10.2315,10.2489,380300.0
2011-02-09 14:20:00,11.77,11.79,11.76,11.78,1112900.0,10.2402,10.2576,10.2315,10.2489,1112900.0
2011-02-09 14:30:00,11.78,11.79,11.77,11.78,347000.0,10.2489,10.2576,10.2402,10.2489,347000.0
2011-02-09 14:40:00,11.78,11.8,11.77,11.77,1056600.0,10.2489,10.2663,10.2402,10.2402,1056600.0
2011-02-09 14:50:00,11.78,11.8,11.76,11.77,596800.0,10.2489,10.2663,10.2315,10.2402,596800.0
2011-02-09 15:00:00,11.78,11.8,11.77,11.79,342100.0,10.2489,10.2663,10.2402,10.2576,342100.0
2011-02-09 15:10:00,11.79,11.81,11.77,11.79,947400.0,10.2576,10.275,10.2402,10.2576,947400.0
2011-02-09 15:20:00,11.79,11.8,11.78,11.79,327300.0,10.2576,10.2663,10.2489,10.2576,327300.0
2011-02-09 15:30:00,11.79,11.8,11.77,11.79,878400.0,10.2576,10.2663,10.2402,10.2576,878400.0
2011-02-09 15:40:00,11.79,11.8,11.76,11.77,1452500.0,10.2576,10.2663,10.2315,10.2402,1452500.0
2011-02-09 15:50:00,11.77,11.81,11.74,11.75,4447000.0,10.2402,10.275,10.2141,10.2228,4447000.0
2011-02-10 09:30:00,11.57,11.74,11.56,11.7,639000.0,10.0662,10.2141,10.0575,10.1793,639000.0
2011-02-10 09:40:00,11.71,11.74,11.53,11.56,567500.0,10.188,10.2141,10.0314,10.0575,567500.0
2011-02-10 09:50:00,11.56,11.68,11.54,11.68,519200.0,10.0575,10.1619,10.0401,10.1619,519200.0
2011-02-10 10:00:00,11.68,11.74,11.66,11.74,292000.0,10.1619,10.2141,10.1445,10.2141,292000.0
2011-02-10 10:10:00,11.73,11.78,11.7,11.78,181800.0,10.2054,10.2489,10.1793,10.2489,181800.0
2011-02-10 10:20:00,11.78,11.78,11.72,11.72,155300.0,10.2489,10.2489,10.1967,10.1967,155300.0
2011-02-10 10:30:00,11.72,11.78,11.69,11.76,98600.0,10.1967,10.2489,10.1706,10.2315,98600.0
2011-02-10 10:40:00,11.76,11.77,11.73,11.77,366700.0,10.2315,10.2402,10.2054,10.2402,366700.0
2011-02-10 10:50:00,11.77,11.77,11.72,11.75,320300.0,10.2402,10.2402,10.1967,10.2228,320300.0
2011-02-10 11:00:00,11.75,11.76,11.71,11.73,117200.0,10.2228,10.2315,10.188,10.2054,117200.0
2011-02-10 11:10:00,11.72,11.73,11.69,11.7,220400.0,10.1967,10.2054,10.1706,10.1793,220400.0
2011-02-10 11:20:00,11.7,11.73,11.69,11.71,511100.0,10.1793,10.2054,10.1706,10.188,511100.0
2011-02-10 11:30:00,11.71,11.71,11.69,11.7,217900.0,10.188,10.188,10.1706,10.1793,217900.0
2011-02-10 11:40:00,11.7,11.7,11.66,11.66,346900.0,10.1793,10.1793,10.1445,10.1445,346900.0
2011-02-10 11:50:00,11.67,11.67,11.65,11.66,282700.0,10.1532,10.1532,10.1358,10.1445,282700.0
2011-02-10 12:00:00,11.66,11.67,11.65,11.67,212500.0,10.1445,10.1532,10.1358,10.1532,212500.0
2011-02-10 12:10:00,11.67,11.76,11.66,11.76,610800.0,10.1532,10.2315,10.1445,10.2315,610800.0
2011-02-10 12:20:00,11.76,11.77,11.68,11.7,571000.0,10.2315,10.2402,10.1619,10.1793,571000.0
2011-02-10 12:30:00,11.7,11.7,11.67,11.67,225300.0,10.1793,10.1793,10.1532,10.1532,225300.0
2011-02-10 12:40:00,11.67,11.68,11.66,11.68,247000.0,10.1532,10.1619,10.1445,10.1619,247000.0
2011-02-10 12:50:00,11.67,11.69,11.66,11.66,263500.0,10.1532,10.1706,10.1445,10.1445,263500.0
2011-02-10 13:00:00,11.66,11.69,11.65,11.68,291900.0,10.1445,10.1706,10.1358,10.1619,291900.0
2011-02-10 13:10:00,11.69,11.7,11.69,11.7,240100.0,10.1706,10.1793,10.1706,10.1793,240100.0
2011-02-10 13:20:00,11.69,11.7,11.67,11.69,300500.0,10.1706,10.1793,10.1532,10.1706,300500.0
2011-02-10 13:30:00,11.69,11.7,11.68,11.69,211900.0,10.1706,10.1793,10.1619,10.1706,211900.0
2011-02-10 13:40:00,11.68,11.7,11.68,11.7,180000.0,10.1619,10.1793,10.1619,10.1793,180000.0
2011-02-10 13:50:00,11.69,11.71,11.68,11.68,326800.0,10.1706,10.188,10.1619,10.1619,326800.0
2011-02-10 14:00:00,11.69,11.7,11.62,11.64,1232300.0,10.1706,10.1793,10.1097,10.1271,1232300.0
2011-02-10 14:10:00,11.65,11.72,11.65,11.71,754400.0,10.1358,10.1967,10.1358,10.188,754400.0
2011-02-10 14:20:00,11.7,11.74,11.7,11.73,179500.0,10.1793,10.2141,10.1793,10.2054,179500.0
2011-02-10 14:30:00,11.73,11.74,11.69,11.7,398300.0,10.2054,10.2141,10.1706,10.1793,398300.0
2011-02-10 14:40:00,11.69,11.71,11.68,11.69,316400.0,10.1706,10.188,10.1619,10.1706,316400.0
2011-02-10 14:50:00,11.68,11.69,11.66,11.67,260800.0,10.1619,10.1706,10.1445,10.1532,260800.0
2011-02-10 15:00:00,11.67,11.67,11.65,11.65,323800.0,10.1532,10.1532,10.1358,10.1358,323800.0
2011-02-10 15:10:00,11.65,11.66,11.65,11.65,318900.0,10.1358,10.1445,10.1358,10.1358,318900.0
2011-02-10 15:20:00,11.66,11.69,11.65,11.68,430800.0,10.1445,10.1706,10.1358,10.1619,430800.0
2011-02-10 15:30:00,11.68,11.7,11.66,11.7,322600.0,10.1619,10.1793,10.1445,10.1793,322600.0
2011-02-10 15:40:00,11.69,11.74,11.67,11.68,886300.0,10.1706,10.2141,10.1532,10.1619,886300.0
2011-02-10 15:50:00,11.68,11.71,11.67,11.67,1373900.0,10.1619,10.188,10.1532,10.1532,1373900.0
2011-02-11 09:30:00,11.65,11.73,11.61,11.71,414200.0,10.1358,10.2054,10.101,10.188,414200.0
2011-02-11 09:40:00,11.71,11.75,11.66,11.72,393600.0,10.188,10.2228,10.1445,10.1967,393600.0
2011-02-11 09:50:00,11.71,11.75,11.69,11.7,301700.0,10.188,10.2228,10.1706,10.1793,301700.0
2011-02-11 10:00:00,11.7,11.72,11.69,11.71,274500.0,10.1793,10.1967,10.1706,10.188,274500.0
2011-02-11 10:10:00,11.72,11.72,11.64,11.65,278400.0,10.1967,10.1967,10.1271,10.1358,278400.0
2011-02-11 10:20:00,11.66,11.69,11.65,11.68,161200.0,10.1445,10.1706,10.1358,10.1619,161200.0
2011-02-11 10:30:00,11.67,11.69,11.66,11.68,127500.0,10.1532,10.1706,10.1445,10.1619,127500.0
2011-02-11 10:40:00,11.69,11.71,11.66,11.7,193200.0,10.1706,10.188,10.1445,10.1793,193200.0
2011-02-11 10:50:00,11.7,11.71,11.67,11.7,331800.0,10.1793,10.188,10.1532,10.1793,331800.0
2011-02-11 11:00:00,11.7,11.77,11.68,11.76,853200.0,10.1793,10.2402,10.1619,10.2315,853200.0
2011-02-11 11:10:00,11.76,11.85,11.76,11.82,389600.0,10.2315,10.3098,10.2315,10.2837,389600.0
2011-02-11 11:20:00,11.82,11.82,11.76,11.8,346100.0,10.2837,10.2837,10.2315,10.2663,346100.0
2011-02-11 11:30:00,11.81,11.81,11.79,11.79,361300.0,10.275,10.275,10.2576,10.2576,361300.0
2011-02-11 11:40:00,11.8,11.84,11.79,11.81,327000.0,10.2663,10.3011,10.2576,10.275,327000.0
2011-02-11 11:50:00,11.82,11.9,11.81,11.88,338600.0,10.2837,10.3533,10.275,10.3359,338600.0
2011-02-11 12:00:00,11.89,11.89,11.86,11.88,262800.0,10.3446,10.3446,10.3185,10.3359,262800.0
2011-02-11 12:10:00,11.87,11.89,11.86,11.87,295600.0,10.3272,10.3446,10.3185,10.3272,295600.0
2011-02-11 12:20:00,11.87,11.9,11.87,11.9,379100.0,10.3272,10.3533,10.3272,10.3533,379100.0
2011-02-11 12:30:00,11.9,11.9,11.89,11.9,68700.0,10.3533,10.3533,10.3446,10.3533,68700.0
2011-02-11 12:40:00,11.9,11.9,11.88,11.89,70300.0,10.3533,10.3533,10.3359,10.3446,70300.0
2011-02-11 12:50:00,11.89,11.9,11.88,11.9,80300.0,10.3446,10.3533,10.3359,10.3533,80300.0
2011-02-11 13:00:00,11.9,11.9,11.88,11.9,120300.0,10.3533,10.3533,10.3359,10.3533,120300.0
2011-02-11 13:10:00,11.9,11.9,11.87,11.88,186200.0,10.3533,10.3533,10.3272,10.3359,186200.0
2011-02-11 13:20:00,11.88,11.91,11.87,11.91,177600.0,10.3359,10.362,10.3272,10.362,177600.0
2011-02-11 13:30:00,11.91,11.92,11.9,11.91,156100.0,10.362,10.3707,10.3533,10.362,156100.0
2011-02-11 13:40:00,11.91,12.02,11.91,12.02,328400.0,10.362,10.4577,10.362,10.4577,328400.0
2011-02-11 13:50:00,12.02,12.03,11.99,12.0,340300.0,10.4577,10.4664,10.4316,10.4403,340300.0
2011-02-11 14:00:00,12.0,12.0,11.96,12.0,396300.0,10.4403,10.4403,10.4055,10.4403,396300.0
2011-02-11 14:10:00,12.0,12.02,11.99,12.02,993300.0,10.4403,10.4577,10.4316,10.4577,993300.0
2011-02-11 14:20:00,12.02,12.02,11.94,11.95,1534400.0,10.4577,10.4577,10.3881,10.3968,1534400.0
2011-02-11 14:30:00,11.95,11.95,11.91,11.93,398900.0,10.3968,10.3968,10.362,10.3794,398900.0
2011-02-11 14:40:00,11.93,11.96,11.93,11.94,1173100.0,10.3794,10.4055,10.3794,10.3881,1173100.0
2011-02-11 14:50:00,11.94,11.95,11.92,11.92,430000.0,10.3881,10.3968,10.3707,10.3707,430000.0
2011-02-11 15:00:00,11.93,11.94,11.92,11.93,144100.0,10.3794,10.3881,10.3707,10.3794,144100.0
2011-02-11 15:10:00,11.93,11.97,11.92,11.94,1446600.0,10.3794,10.4142,10.3707,10.3881,1446600.0
2011-02-11 15:20:00,11.94,11.96,11.93,11.94,195800.0,10.3881,10.4055,10.3794,10.3881,195800.0
2011-02-11 15:30:00,11.94,11.95,11.9,11.91,1019600.0,10.3881,10.3968,10.3533,10.362,1019600.0
2011-02-11 15:40:00,11.91,11.93,11.88,11.9,506500.0,10.362,10.3794,10.3359,10.3533,506500.0
2011-02-11 15:50:00,11.89,11.9,11.85,11.89,763200.0,10.3446,10.3533,10.3098,10.3446,763200.0
2011-02-14 09:30:00,11.9,11.96,11.88,11.92,687200.0,10.3533,10.4055,10.3359,10.3707,687200.0
2011-02-14 09:40:00,11.91,12.01,11.91,11.98,686200.0,10.362,10.449,10.362,10.4229,686200.0
2011-02-14 09:50:00,11.97,11.97,11.89,11.9,191700.0,10.4142,10.4142,10.3446,10.3533,191700.0
2011-02-14 10:00:00,11.9,11.96,11.89,11.95,428100.0,10.3533,10.4055,10.3446,10.3968,428100.0
2011-02-14 10:10:00,11.95,11.95,11.9,11.9,239300.0,10.3968,10.3968,10.3533,10.3533,239300.0
2011-02-14 10:20:00,11.91,11.92,11.9,11.91,108600.0,10.362,10.3707,10.3533,10.362,108600.0
2011-02-14 10:30:00,11.91,11.92,11.9,11.9,90600.0,10.362,10.3707,10.3533,10.3533,90600.0
2011-02-14 10:40:00,11.9,11.91,11.87,11.88,323300.0,10.3533,10.362,10.3272,10.3359,323300.0
2011-02-14 10:50:00,11.87,11.89,11.79,11.79,703300.0,10.3272,10.3446,10.2576,10.2576,703300.0
2011-02-14 11:00:00,11.8,11.8,11.75,11.78,317300.0,10.2663,10.2663,10.2228,10.2489,317300.0
2011-02-14 11:10:00,11.78,11.8,11.68,11.71,308600.0,10.2489,10.2663,10.1619,10.188,308600.0
2011-02-14 11:20:00,11.72,11.75,11.72,11.73,274800.0,10.1967,10.2228,10.1967,10.2054,274800.0
2011-02-14 11:30:00,11.73,11.78,11.72,11.77,168500.0,10.2054,10.2489,10.1967,10.2402,168500.0
2011-02-14 11:40:00,11.77,11.8,11.74,11.74,139700.0,10.2402,10.2663,10.2141,10.2141,139700.0
2011-02-14 11:50:00,11.74,11.74,11.69,11.69,162800.0,10.2141,10.2141,10.1706,10.1706,162800.0
2011-02-14 12:00:00,11.69,11.77,11.69,11.76,253000.0,10.1706,10.2402,10.1706,10.2315,253000.0
2011-02-14 12:10:00,11.76,11.77,11.71,11.75,72000.0,10.2315,10.2402,10.188,10.2228,72000.0
2011-02-14 12:20:00,11.75,11.78,11.72,11.73,261900.0,10.2228,10.2489,10.1967,10.2054,261900.0
2011-02-14 12:30:00,11.73,11.76,11.67,11.67,316400.0,10.2054,10.2315,10.1532,10.1532,316400.0
2011-02-14 12:40:00,11.67,11.75,11.66,11.74,105000.0,10.1532,10.2228,10.1445,10.2141,105000.0
2011-02-14 12:50:00,11.75,11.75,11.71,11.74,137600.0,10.2228,10.2228,10.188,10.2141,137600.0
2011-02-14 13:00:00,11.74,11.74,11.71,11.73,86700.0,10.2141,10.2141,10.188,10.2054,86700.0
2011-02-14 13:10:00,11.73,11.74,11.72,11.73,89500.0,10.2054,10.2141,10.1967,10.2054,89500.0
2011-02-14 13:20:00,11.74,11.78,11.73,11.75,242000.0,10.2141,10.2489,10.2054,10.2228,242000.0
2011-02-14 13:30:00,11.75,11.77,11.74,11.75,588800.0,10.2228,10.2402,10.2141,10.2228,588800.0
2011-02-14 13:40:00,11.74,11.75,11.68,11.7,176600.0,10.2141,10.2228,10.1619,10.1793,176600.0
2011-02-14 13:50:00,11.7,11.71,11.68,11.68,498300.0,10.1793,10.188,10.1619,10.1619,498300.0
2011-02-14 14:00:00,11.68,11.68,11.63,11.64,888400.0,10.1619,10.1619,10.1184,10.1271,888400.0
2011-02-14 14:10:00,11.63,11.71,11.63,11.71,413900.0,10.1184,10.188,10.1184,10.188,413900.0
2011-02-14 14:20:00,11.7,11.78,11.69,11.75,427400.0,10.1793,10.2489,10.1706,10.2228,427400.0
2011-02-14 14:30:00,11.75,11.78,11.73,11.77,90100.0,10.2228,10.2489,10.2054,10.2402,90100.0
2011-02-14 14:40:00,11.77,11.78,11.76,11.78,129900.0,10.2402,10.2489,10.2315,10.2489,129900.0
2011-02-14 14:50:00,11.77,11.83,11.75,11.83,969400.0,10.2402,10.2924,10.2228,10.2924,969400.0
2011-02-14 15:00:00,11.82,11.88,11.82,11.84,797600.0,10.2837,10.3359,10.2837,10.3011,797600.0
2011-02-14 15:10:00,11.85,11.85,11.79,11.8,300400.0,10.3098,10.3098,10.2576,10.2663,300400.0
2011-02-14 15:20:00,11.8,11.8,11.79,11.8,82300.0,10.2663,10.2663,10.2576,10.2663,82300.0
2011-02-14 15:30:00,11.8,11.81,11.79,11.79,136900.0,10.2663,10.275,10.2576,10.2576,136900.0
2011-02-14 15:40:00,11.79,11.81,11.77,11.81,211000.0,10.2576,10.275,10.2402,10.275,211000.0
2011-02-14 15:50:00,11.8,11.83,11.8,11.82,708200.0,10.2663,10.2924,10.2663,10.2837,708200.0
2011-02-15 09:30:00,11.78,11.84,11.77,11.79,294900.0,10.2489,10.3011,10.2402,10.2576,294900.0
2011-02-15 09:40:00,11.79,11.85,11.78,11.83,511100.0,10.2576,10.3098,10.2489,10.2924,511100.0
2011-02-15 09:50:00,11.83,11.84,11.79,11.8,522900.0,10.2924,10.3011,10.2576,10.2663,522900.0
2011-02-15 10:00:00,11.8,11.83,11.78,11.81,141600.0,10.2663,10.2924,10.2489,10.275,141600.0
2011-02-15 10:10:00,11.81,11.84,11.8,11.82,232300.0,10.275,10.3011,10.2663,10.2837,232300.0
2011-02-15 10:20:00,11.82,11.83,11.68,11.68,441400.0,10.2837,10.2924,10.1619,10.1619,441400.0
2011-02-15 10:30:00,11.67,11.72,11.66,11.72,305000.0,10.1532,10.1967,10.1445,10.1967,305000.0
2011-02-15 10:40:00,11.72,11.74,11.7,11.71,281800.0,10.1967,10.2141,10.1793,10.188,281800.0
2011-02-15 10:50:00,11.71,11.72,11.68,11.71,229600.0,10.188,10.1967,10.1619,10.188,229600.0
2011-02-15 11:00:00,11.71,11.78,11.7,11.78,351100.0,10.188,10.2489,10.1793,10.2489,351100.0
2011-02-15 11:10:00,11.78,11.8,11.71,11.72,201800.0,10.2489,10.2663,10.188,10.1967,201800.0
2011-02-15 11:20:00,11.71,11.78,11.71,11.77,180700.0,10.188,10.2489,10.188,10.2402,180700.0
2011-02-15 11:30:00,11.78,11.78,11.75,11.77,138200.0,10.2489,10.2489,10.2228,10.2402,138200.0
2011-02-15 11:40:00,11.77,11.77,11.74,11.75,153300.0,10.2402,10.2402,10.2141,10.2228,153300.0
2011-02-15 11:50:00,11.75,11.78,11.75,11.75,70100.0,10.2228,10.2489,10.2228,10.2228,70100.0
2011-02-15 12:00:00,11.76,11.81,11.75,11.8,144200.0,10.2315,10.275,10.2228,10.2663,144200.0
2011-02-15 12:10:00,11.8,11.82,11.79,11.79,266500.0,10.2663,10.2837,10.2576,10.2576,266500.0
2011-02-15 12:20:00,11.8,11.81,11.79,11.8,190900.0,10.2663,10.275,10.2576,10.2663,190900.0
2011-02-15 12:30:00,11.79,11.83,11.76,11.83,156100.0,10.2576,10.2924,10.2315,10.2924,156100.0
2011-02-15 12:40:00,11.83,11.88,11.82,11.84,313900.0,10.2924,10.3359,10.2837,10.3011,313900.0
2011-02-15 12:50:00,11.84,11.87,11.83,11.85,497400.0,10.3011,10.3272,10.2924,10.3098,497400.0
2011-02-15 13:00:00,11.85,11.91,11.85,11.89,721800.0,10.3098,10.362,10.3098,10.3446,721800.0
2011-02-15 13:10:00,11.88,11.92,11.86,11.92,401600.0,10.3359,10.3707,10.3185,10.3707,401600.0
2011-02-15 13:20:00,11.93,11.93,11.9,11.92,126300.0,10.3794,10.3794,10.3533,10.3707,126300.0
2011-02-15 13:30:00,11.93,11.93,11.9,11.9,187400.0,10.3794,10.3794,10.3533,10.3533,187400.0
2011-02-15 13:40:00,11.91,11.93,11.88,11.91,241100.0,10.362,10.3794,10.3359,10.362,241100.0
2011-02-15 13:50:00,11.91,11.99,11.9,11.97,466800.0,10.362,10.4316,10.3533,10.4142,466800.0
2011-02-15 14:00:00,11.97,11.98,11.92,11.95,265100.0,10.4142,10.4229,10.3707,10.3968,265100.0
2011-02-15 14:10:00,11.94,11.95,11.89,11.89,59600.0,10.3881,10.3968,10.3446,10.3446,59600.0
2011-02-15 14:20:00,11.89,11.9,11.83,11.9,290500.0,10.3446,10.3533,10.2924,10.3533,290500.0
2011-02-15 14:30:00,11.9,11.9,11.86,11.88,151400.0,10.3533,10.3533,10.3185,10.3359,151400.0
2011-02-15 14:40:00,11.88,11.92,11.86,11.91,224400.0,10.3359,10.3707,10.3185,10.362,224400.0
2011-02-15 14:50:00,11.91,11.95,11.9,11.95,212100.0,10.362,10.3968,10.3533,10.3968,212100.0
2011-02-15 15:00:00,11.94,11.95,11.93,11.93,237000.0,10.3881,10.3968,10.3794,10.3794,237000.0
2011-02-15 15:10:00,11.94,11.94,11.93,11.94,53900.0,10.3881,10.3881,10.3794,10.3881,53900.0
2011-02-15 15:20:00,11.93,11.94,11.89,11.89,161800.0,10.3794,10.3881,10.3446,10.3446,161800.0
2011-02-15 15:30:00,11.89,11.92,11.88,11.91,370000.0,10.3446,10.3707,10.3359,10.362,370000.0
2011-02-15 15:40:00,11.91,11.94,11.87,11.89,500200.0,10.362,10.3881,10.3272,10.3446,500200.0
2011-02-15 15:50:00,11.89,11.92,11.88,11.91,464400.0,10.3446,10.3707,10.3359,10.362,464400.0
2011-02-16 09:30:00,11.95,12.08,11.94,12.03,546500.0,10.3968,10.5099,10.3881,10.4664,546500.0
2011-02-16 09:40:00,12.03,12.1,12.02,12.06,270600.0,10.4664,10.5273,10.4577,10.4925,270600.0
2011-02-16 09:50:00,12.06,12.13,12.02,12.09,885500.0,10.4925,10.5534,10.4577,10.5186,885500.0
2011-02-16 10:00:00,12.08,12.09,12.01,12.04,442200.0,10.5099,10.5186,10.449,10.4751,442200.0
2011-02-16 10:10:00,12.03,12.09,12.02,12.04,318400.0,10.4664,10.5186,10.4577,10.4751,318400.0
2011-02-16 10:20:00,12.04,12.04,11.97,11.97,298800.0,10.4751,10.4751,10.4142,10.4142,298800.0
2011-02-16 10:30:00,11.97,11.97,11.87,11.92,613400.0,10.4142,10.4142,10.3272,10.3707,613400.0
2011-02-16 10:40:00,11.92,11.98,11.92,11.98,265800.0,10.3707,10.4229,10.3707,10.4229,265800.0
2011-02-16 10:50:00,11.98,12.01,11.96,11.99,233900.0,10.4229,10.449,10.4055,10.4316,233900.0
2011-02-16 11:00:00,11.99,12.04,11.95,11.96,164900.0,10.4316,10.4751,10.3968,10.4055,164900.0
2011-02-16 11:10:00,11.96,11.99,11.95,11.99,68900.0,10.4055,10.4316,10.3968,10.4316,68900.0
2011-02-16 11:20:00,11.99,12.01,11.95,11.96,75700.0,10.4316,10.449,10.3968,10.4055,75700.0
2011-02-16 11:30:00,11.96,11.96,11.89,11.93,234700.0,10.4055,10.4055,10.3446,10.3794,234700.0
2011-02-16 11:40:00,11.92,11.94,11.88,11.9,162600.0,10.3707,10.3881,10.3359,10.3533,162600.0
2011-02-16 11:50:00,11.89,11.92,11.85,11.86,202900.0,10.3446,10.3707,10.3098,10.3185,202900.0
2011-02-16 12:00:00,11.87,11.87,11.71,11.71,856400.0,10.3272,10.3272,10.188,10.188,856400.0
2011-02-16 12:10:00,11.71,11.82,11.71,11.8,435900.0,10.188,10.2837,10.188,10.2663,435900.0
2011-02-16 12:20:00,11.8,11.85,11.79,11.82,352800.0,10.2663,10.3098,10.2576,10.2837,352800.0
2011-02-16 12:30:00,11.82,11.82,11.79,11.8,137300.0,10.2837,10.2837,10.2576,10.2663,137300.0
2011-02-16 12:40:00,11.8,11.84,11.79,11.83,129200.0,10.2663,10.3011,10.2576,10.2924,129200.0
2011-02-16 12:50:00,11.82,11.85,11.82,11.84,223800.0,10.2837,10.3098,10.2837,10.3011,223800.0
2011-02-16 13:00:00,11.84,11.86,11.8,11.84,631600.0,10.3011,10.3185,10.2663,10.3011,631600.0
2011-02-16 13:10:00,11.84,11.84,11.8,11.81,135600.0,10.3011,10.3011,10.2663,10.275,135600.0
2011-02-16 13:20:00,11.81,11.82,11.78,11.78,131200.0,10.275,10.2837,10.2489,10.2489,131200.0
2011-02-16 13:30:00,11.78,11.82,11.77,11.82,131200.0,10.2489,10.2837,10.2402,10.2837,131200.0
2011-02-16 13:40:00,11.81,11.82,11.8,11.81,85000.0,10.275,10.2837,10.2663,10.275,85000.0
2011-02-16 13:50:00,11.81,11.82,11.78,11.8,157100.0,10.275,10.2837,10.2489,10.2663,157100.0
2011-02-16 14:00:00,11.8,11.82,11.76,11.8,312400.0,10.2663,10.2837,10.2315,10.2663,312400.0
2011-02-16 14:10:00,11.8,11.81,11.76,11.77,148600.0,10.2663,10.275,10.2315,10.2402,148600.0
2011-02-16 14:20:00,11.76,11.79,11.76,11.78,107600.0,10.2315,10.2576,10.2315,10.2489,107600.0
2011-02-16 14:30:00,11.79,11.81,11.78,11.81,134400.0,10.2576,10.275,10.2489,10.275,134400.0
2011-02-16 14:40:00,11.8,11.84,11.78,11.84,287700.0,10.2663,10.3011,10.2489,10.3011,287700.0
2011-02-16 14:50:00,11.84,11.85,11.8,11.82,141500.0,10.3011,10.3098,10.2663,10.2837,141500.0
2011-02-16 15:00:00,11.81,11.86,11.81,11.85,260700.0,10.275,10.3185,10.275,10.3098,260700.0
2011-02-16 15:10:00,11.85,11.92,11.85,11.91,339800.0,10.3098,10.3707,10.3098,10.362,339800.0
2011-02-16 15:20:00,11.92,11.92,11.84,11.88,587600.0,10.3707,10.3707,10.3011,10.3359,587600.0
2011-02-16 15:30:00,11.87,11.89,11.84,11.88,287000.0,10.3272,10.3446,10.3011,10.3359,287000.0
2011-02-16 15:40:00,11.88,11.88,11.82,11.83,410000.0,10.3359,10.3359,10.2837,10.2924,410000.0
2011-02-16 15:50:00,11.83,11.84,11.78,11.82,1054100.0,10.2924,10.3011,10.2489,10.2837,1054100.0
2011-02-17 09:30:00,11.85,11.87,11.75,11.77,321700.0,10.3098,10.3272,10.2228,10.2402,321700.0
2011-02-17 09:40:00,11.78,11.83,11.71,11.74,493500.0,10.2489,10.2924,10.188,10.2141,493500.0
2011-02-17 09:50:00,11.73,11.76,11.72,11.74,278200.0,10.2054,10.2315,10.1967,10.2141,278200.0
2011-02-17 10:00:00,11.73,11.77,11.71,11.71,343100.0,10.2054,10.2402,10.188,10.188,343100.0
2011-02-17 10:10:00,11.72,11.73,11.65,11.69,816500.0,10.1967,10.2054,10.1358,10.1706,816500.0
2011-02-17 10:20:00,11.68,11.72,11.66,11.67,402100.0,10.1619,10.1967,10.1445,10.1532,402100.0
2011-02-17 10:30:00,11.68,11.74,11.68,11.7,390000.0,10.1619,10.2141,10.1619,10.1793,390000.0
2011-02-17 10:40:00,11.7,11.71,11.67,11.68,134700.0,10.1793,10.188,10.1532,10.1619,134700.0
2011-02-17 10:50:00,11.67,11.73,11.67,11.73,304000.0,10.1532,10.2054,10.1532,10.2054,304000.0
2011-02-17 11:00:00,11.72,11.75,11.69,11.69,203500.0,10.1967,10.2228,10.1706,10.1706,203500.0
2011-02-17 11:10:00,11.69,11.74,11.68,11.69,252000.0,10.1706,10.2141,10.1619,10.1706,252000.0
2011-02-17 11:20:00,11.7,11.71,11.69,11.69,130100.0,10.1793,10.188,10.1706,10.1706,130100.0
2011-02-17 11:30:00,11.7,11.71,11.69,11.7,67200.0,10.1793,10.188,10.1706,10.1793,67200.0
2011-02-17 11:40:00,11.7,11.71,11.69,11.7,77900.0,10.1793,10.188,10.1706,10.1793,77900.0
2011-02-17 11:50:00,11.7,11.72,11.69,11.69,104900.0,10.1793,10.1967,10.1706,10.1706,104900.0
2011-02-17 12:00:00,11.7,11.72,11.68,11.69,133800.0,10.1793,10.1967,10.1619,10.1706,133800.0
2011-02-17 12:10:00,11.69,11.69,11.66,11.67,336600.0,10.1706,10.1706,10.1445,10.1532,336600.0
2011-02-17 12:20:00,11.67,11.69,11.64,11.67,188700.0,10.1532,10.1706,10.1271,10.1532,188700.0
2011-02-17 12:30:00,11.67,11.7,11.63,11.65,569300.0,10.1532,10.1793,10.1184,10.1358,569300.0
2011-02-17 12:40:00,11.64,11.69,11.62,11.69,295900.0,10.1271,10.1706,10.1097,10.1706,295900.0
2011-02-17 12:50:00,11.69,11.7,11.65,11.66,124900.0,10.1706,10.1793,10.1358,10.1445,124900.0
2011-02-17 13:00:00,11.66,11.67,11.62,11.64,309800.0,10.1445,10.1532,10.1097,10.1271,309800.0
2011-02-17 13:10:00,11.64,11.66,11.63,11.64,221800.0,10.1271,10.1445,10.1184,10.1271,221800.0
2011-02-17 13:20:00,11.63,11.65,11.61,11.63,449400.0,10.1184,10.1358,10.101,10.1184,449400.0
2011-02-17 13:30:00,11.63,11.64,11.6,11.61,292200.0,10.1184,10.1271,10.0923,10.101,292200.0
2011-02-17 13:40:00,11.62,11.66,11.61,11.64,554400.0,10.1097,10.1445,10.101,10.1271,554400.0
2011-02-17 13:50:00,11.64,11.65,11.61,11.64,193900.0,10.1271,10.1358,10.101,10.1271,193900.0
2011-02-17 14:00:00,11.64,11.66,11.63,11.65,216600.0,10.1271,10.1445,10.1184,10.1358,216600.0
2011-02-17 14:10:00,11.66,11.68,11.63,11.66,220900.0,10.1445,10.1619,10.1184,10.1445,220900.0
2011-02-17 14:20:00,11.66,11.7,11.65,11.66,453100.0,10.1445,10.1793,10.1358,10.1445,453100.0
2011-02-17 14:30:00,11.65,11.66,11.62,11.63,559800.0,10.1358,10.1445,10.1097,10.1184,559800.0
2011-02-17 14:40:00,11.63,11.64,11.62,11.62,92300.0,10.1184,10.1271,10.1097,10.1097,92300.0
2011-02-17 14:50:00,11.62,11.63,11.6,11.63,210600.0,10.1097,10.1184,10.0923,10.1184,210600.0
2011-02-17 15:00:00,11.63,11.64,11.62,11.63,74100.0,10.1184,10.1271,10.1097,10.1184,74100.0
2011-02-17 15:10:00,11.62,11.66,11.62,11.65,605500.0,10.1097,10.1445,10.1097,10.1358,605500.0
2011-02-17 15:20:00,11.65,11.65,11.63,11.63,74400.0,10.1358,10.1358,10.1184,10.1184,74400.0
2011-02-17 15:30:00,11.64,11.65,11.62,11.65,302500.0,10.1271,10.1358,10.1097,10.1358,302500.0
2011-02-17 15:40:00,11.65,11.7,11.64,11.65,1153100.0,10.1358,10.1793,10.1271,10.1358,1153100.0
2011-02-17 15:50:00,11.64,11.66,11.62,11.66,657400.0,10.1271,10.1445,10.1097,10.1445,657400.0
2011-02-18 09:30:00,11.75,11.75,11.63,11.64,282500.0,10.2228,10.2228,10.1184,10.1271,282500.0
2011-02-18 09:40:00,11.63,11.67,11.6,11.63,315400.0,10.1184,10.1532,10.0923,10.1184,315400.0
2011-02-18 09:50:00,11.63,11.66,11.57,11.57,443500.0,10.1184,10.1445,10.0662,10.0662,443500.0
2011-02-18 10:00:00,11.57,11.6,11.51,11.52,651400.0,10.0662,10.0923,10.014,10.0227,651400.0
2011-02-18 10:10:00,11.51,11.55,11.49,11.55,644900.0,10.014,10.0488,9.9966,10.0488,644900.0
2011-02-18 10:20:00,11.55,11.55,11.5,11.52,357500.0,10.0488,10.0488,10.0053,10.0227,357500.0
2011-02-18 10:30:00,11.51,11.53,11.5,11.51,523800.0,10.014,10.0314,10.0053,10.014,523800.0
2011-02-18 10:40:00,11.51,11.53,11.47,11.5,411200.0,10.014,10.0314,9.9792,10.0053,411200.0
2011-02-18 10:50:00,11.5,11.5,11.42,11.45,353800.0,10.0053,10.0053,9.9357,9.9618,353800.0
2011-02-18 11:00:00,11.45,11.45,11.41,11.41,261700.0,9.9618,9.9618,9.927,9.927,261700.0
2011-02-18 11:10:00,11.41,11.48,11.4,11.43,561100.0,9.927,9.9879,9.9183,9.9444,561100.0
2011-02-18 11:20:00,11.44,11.51,11.43,11.46,896600.0,9.9531,10.014,9.9444,9.9705,896600.0
2011-02-18 11:30:00,11.47,11.47,11.43,11.46,387000.0,9.9792,9.9792,9.9444,9.9705,387000.0
2011-02-18 11:40:00,11.46,11.46,11.42,11.42,188200.0,9.9705,9.9705,9.9357,9.9357,188200.0
2011-02-18 11:50:00,11.43,11.47,11.42,11.45,325700.0,9.9444,9.9792,9.9357,9.9618,325700.0
2011-02-18 12:00:00,11.45,11.48,11.43,11.48,163300.0,9.9618,9.9879,9.9444,9.9879,163300.0
2011-02-18 12:10:00,11.48,11.49,11.46,11.47,176800.0,9.9879,9.9966,9.9705,9.9792,176800.0
2011-02-18 12:20:00,11.47,11.49,11.45,11.45,466800.0,9.9792,9.9966,9.9618,9.9618,466800.0
2011-02-18 12:30:00,11.46,11.46,11.42,11.43,179200.0,9.9705,9.9705,9.9357,9.9444,179200.0
2011-02-18 12:40:00,11.43,11.45,11.42,11.43,223600.0,9.9444,9.9618,9.9357,9.9444,223600.0
2011-02-18 12:50:00,11.42,11.45,11.42,11.45,96100.0,9.9357,9.9618,9.9357,9.9618,96100.0
2011-02-18 13:00:00,11.45,11.45,11.42,11.43,164300.0,9.9618,9.9618,9.9357,9.9444,164300.0
2011-02-18 13:10:00,11.44,11.47,11.42,11.46,465300.0,9.9531,9.9792,9.9357,9.9705,465300.0
2011-02-18 13:20:00,11.46,11.48,11.44,11.47,174200.0,9.9705,9.9879,9.9531,9.9792,174200.0
2011-02-18 13:30:00,11.47,11.49,11.46,11.46,122900.0,9.9792,9.9966,9.9705,9.9705,122900.0
2011-02-18 13:40:00,11.47,11.47,11.45,11.45,59300.0,9.9792,9.9792,9.9618,9.9618,59300.0
2011-02-18 13:50:00,11.45,11.48,11.44,11.48,56700.0,9.9618,9.9879,9.9531,9.9879,56700.0
2011-02-18 14:00:00,11.47,11.49,11.47,11.47,262200.0,9.9792,9.9966,9.9792,9.9792,262200.0
2011-02-18 14:10:00,11.48,11.49,11.46,11.49,121200.0,9.9879,9.9966,9.9705,9.9966,121200.0
2011-02-18 14:20:00,11.48,11.49,11.44,11.44,211200.0,9.9879,9.9966,9.9531,9.9531,211200.0
2011-02-18 14:30:00,11.43,11.45,11.43,11.44,121600.0,9.9444,9.9618,9.9444,9.9531,121600.0
2011-02-18 14:40:00,11.45,11.49,11.44,11.49,216600.0,9.9618,9.9966,9.9531,9.9966,216600.0
2011-02-18 14:50:00,11.48,11.55,11.48,11.52,535700.0,9.9879,10.0488,9.9879,10.0227,535700.0
2011-02-18 15:00:00,11.53,11.56,11.52,11.56,166300.0,10.0314,10.0575,10.0227,10.0575,166300.0
2011-02-18 15:10:00,11.56,11.58,11.53,11.54,418200.0,10.0575,10.0749,10.0314,10.0401,418200.0
2011-02-18 15:20:00,11.54,11.57,11.51,11.57,306300.0,10.0401,10.0662,10.014,10.0662,306300.0
2011-02-18 15:30:00,11.56,11.57,11.49,11.49,237900.0,10.0575,10.0662,9.9966,9.9966,237900.0
2011-02-18 15:40:00,11.49,11.54,11.48,11.52,683400.0,9.9966,10.0401,9.9879,10.0227,683400.0
2011-02-18 15:50:00,11.52,11.53,11.48,11.5,596900.0,10.0227,10.0314,9.9879,10.0053,596900.0
2011-02-22 09:30:00,10.99,10.99,10.62,10.72,3001800.0,9.5616,9.5616,9.2397,9.3267,3001800.0
2011-02-22 09:40:00,10.71,10.87,10.69,10.78,2125800.0,9.318,9.4572,9.3006,9.3789,2125800.0
2011-02-22 09:50:00,10.79,10.93,10.78,10.93,2172200.0,9.3876,9.5094,9.3789,9.5094,2172200.0
2011-02-22 10:00:00,10.93,10.95,10.83,10.91,2031400.0,9.5094,9.5268,9.4224,9.492,2031400.0
2011-02-22 10:10:00,10.91,10.96,10.89,10.9,1598300.0,9.492,9.5355,9.4746,9.4833,1598300.0
2011-02-22 10:20:00,10.9,10.9,10.76,10.77,1227500.0,9.4833,9.4833,9.3615,9.3702,1227500.0
2011-02-22 10:30:00,10.76,10.8,10.66,10.74,2162600.0,9.3615,9.3963,9.2745,9.3441,2162600.0
2011-02-22 10:40:00,10.73,10.76,10.68,10.75,1270300.0,9.3354,9.3615,9.2919,9.3528,1270300.0
2011-02-22 10:50:00,10.75,10.76,10.67,10.7,1216000.0,9.3528,9.3615,9.2832,9.3093,1216000.0
2011-02-22 11:00:00,10.7,10.7,10.65,10.7,1312200.0,9.3093,9.3093,9.2658,9.3093,1312200.0
2011-02-22 11:10:00,10.7,10.74,10.62,10.66,1436900.0,9.3093,9.3441,9.2397,9.2745,1436900.0
2011-02-22 11:20:00,10.67,10.72,10.61,10.62,652400.0,9.2832,9.3267,9.231,9.2397,652400.0
2011-02-22 11:30:00,10.63,10.67,10.6,10.66,929200.0,9.2484,9.2832,9.2223,9.2745,929200.0
2011-02-22 11:40:00,10.66,10.67,10.6,10.63,938400.0,9.2745,9.2832,9.2223,9.2484,938400.0
2011-02-22 11:50:00,10.63,10.66,10.6,10.65,463000.0,9.2484,9.2745,9.2223,9.2658,463000.0
2011-02-22 12:00:00,10.66,10.66,10.6,10.61,272400.0,9.2745,9.2745,9.2223,9.231,272400.0
2011-02-22 12:10:00,10.61,10.64,10.59,10.62,436300.0,9.231,9.2571,9.2136,9.2397,436300.0
2011-02-22 12:20:00,10.62,10.66,10.6,10.66,390000.0,9.2397,9.2745,9.2223,9.2745,390000.0
2011-02-22 12:30:00,10.66,10.67,10.63,10.67,301200.0,9.2745,9.2832,9.2484,9.2832,301200.0
2011-02-22 12:40:00,10.67,10.68,10.63,10.65,252100.0,9.2832,9.2919,9.2484,9.2658,252100.0
2011-02-22 12:50:00,10.64,10.69,10.64,10.66,276000.0,9.2571,9.3006,9.2571,9.2745,276000.0
2011-02-22 13:00:00,10.67,10.67,10.62,10.64,573100.0,9.2832,9.2832,9.2397,9.2571,573100.0
2011-02-22 13:10:00,10.65,10.68,10.62,10.67,221900.0,9.2658,9.2919,9.2397,9.2832,221900.0
2011-02-22 13:20:00,10.67,10.71,10.66,10.7,664300.0,9.2832,9.318,9.2745,9.3093,664300.0
2011-02-22 13:30:00,10.71,10.77,10.69,10.76,572300.0,9.318,9.3702,9.3006,9.3615,572300.0
2011-02-22 13:40:00,10.76,10.82,10.74,10.82,495300.0,9.3615,9.4137,9.3441,9.4137,495300.0
2011-02-22 13:50:00,10.81,10.82,10.76,10.78,451000.0,9.405,9.4137,9.3615,9.3789,451000.0
2011-02-22 14:00:00,10.77,10.78,10.75,10.77,300700.0,9.3702,9.3789,9.3528,9.3702,300700.0
2011-02-22 14:10:00,10.77,10.79,10.75,10.77,287700.0,9.3702,9.3876,9.3528,9.3702,287700.0
2011-02-22 14:20:00,10.77,10.78,10.74,10.77,371700.0,9.3702,9.3789,9.3441,9.3702,371700.0
2011-02-22 14:30:00,10.78,10.78,10.72,10.73,331700.0,9.3789,9.3789,9.3267,9.3354,331700.0
2011-02-22 14:40:00,10.72,10.75,10.7,10.74,377600.0,9.3267,9.3528,9.3093,9.3441,377600.0
2011-02-22 14:50:00,10.75,10.75,10.72,10.75,170900.0,9.3528,9.3528,9.3267,9.3528,170900.0
2011-02-22 15:00:00,10.74,10.78,10.73,10.73,481400.0,9.3441,9.3789,9.3354,9.3354,481400.0
2011-02-22 15:10:00,10.73,10.74,10.71,10.72,214300.0,9.3354,9.3441,9.318,9.3267,214300.0
2011-02-22 15:20:00,10.71,10.72,10.69,10.7,554500.0,9.318,9.3267,9.3006,9.3093,554500.0
2011-02-22 15:30:00,10.7,10.72,10.65,10.66,691700.0,9.3093,9.3267,9.2658,9.2745,691700.0
2011-02-22 15:40:00,10.66,10.73,10.65,10.7,858000.0,9.2745,9.3354,9.2658,9.3093,858000.0
2011-02-22 15:50:00,10.69,10.74,10.69,10.73,1027300.0,9.3006,9.3441,9.3006,9.3354,1027300.0
2011-02-23 09:30:00,10.63,10.66,10.52,10.58,977900.0,9.2484,9.2745,9.1527,9.2049,977900.0
2011-02-23 09:40:00,10.57,10.61,10.5,10.5,771300.0,9.1962,9.231,9.1353,9.1353,771300.0
2011-02-23 09:50:00,10.51,10.52,10.37,10.38,1344400.0,9.144,9.1527,9.0222,9.0309,1344400.0
2011-02-23 10:00:00,10.38,10.5,10.37,10.43,1042300.0,9.0309,9.1353,9.0222,9.0744,1042300.0
2011-02-23 10:10:00,10.44,10.49,10.39,10.47,885900.0,9.0831,9.1266,9.0396,9.1092,885900.0
2011-02-23 10:20:00,10.46,10.52,10.44,10.49,799700.0,9.1005,9.1527,9.0831,9.1266,799700.0
2011-02-23 10:30:00,10.49,10.49,10.41,10.44,1336700.0,9.1266,9.1266,9.057,9.0831,1336700.0
2011-02-23 10:40:00,10.44,10.46,10.43,10.43,515100.0,9.0831,9.1005,9.0744,9.0744,515100.0
2011-02-23 10:50:00,10.43,10.5,10.43,10.48,537700.0,9.0744,9.1353,9.0744,9.1179,537700.0
2011-02-23 11:00:00,10.49,10.51,10.47,10.49,467900.0,9.1266,9.144,9.1092,9.1266,467900.0
2011-02-23 11:10:00,10.49,10.5,10.46,10.47,353300.0,9.1266,9.1353,9.1005,9.1092,353300.0
2011-02-23 11:20:00,10.46,10.51,10.45,10.49,534500.0,9.1005,9.144,9.0918,9.1266,534500.0
2011-02-23 11:30:00,10.49,10.55,10.45,10.51,2506400.0,9.1266,9.1788,9.0918,9.144,2506400.0
2011-02-23 11:40:00,10.51,10.54,10.45,10.49,1006100.0,9.144,9.1701,9.0918,9.1266,1006100.0
2011-02-23 11:50:00,10.49,10.51,10.47,10.47,1015700.0,9.1266,9.144,9.1092,9.1092,1015700.0
2011-02-23 12:00:00,10.47,10.52,10.4,10.4,1253700.0,9.1092,9.1527,9.0483,9.0483,1253700.0
2011-02-23 12:10:00,10.41,10.46,10.4,10.43,983300.0,9.057,9.1005,9.0483,9.0744,983300.0
2011-02-23 12:20:00,10.43,10.44,10.4,10.42,529800.0,9.0744,9.0831,9.0483,9.0657,529800.0
2011-02-23 12:30:00,10.41,10.48,10.41,10.47,569300.0,9.057,9.1179,9.057,9.1092,569300.0
2011-02-23 12:40:00,10.47,10.53,10.43,10.48,608100.0,9.1092,9.1614,9.0744,9.1179,608100.0
2011-02-23 12:50:00,10.48,10.61,10.48,10.55,597600.0,9.1179,9.231,9.1179,9.1788,597600.0
2011-02-23 13:00:00,10.55,10.59,10.53,10.55,250600.0,9.1788,9.2136,9.1614,9.1788,250600.0
2011-02-23 13:10:00,10.54,10.56,10.49,10.5,694300.0,9.1701,9.1875,9.1266,9.1353,694300.0
2011-02-23 13:20:00,10.5,10.62,10.5,10.58,352400.0,9.1353,9.2397,9.1353,9.2049,352400.0
2011-02-23 13:30:00,10.59,10.71,10.58,10.7,369500.0,9.2136,9.318,9.2049,9.3093,369500.0
2011-02-23 13:40:00,10.71,10.72,10.67,10.67,417000.0,9.318,9.3267,9.2832,9.2832,417000.0
2011-02-23 13:50:00,10.67,10.71,10.67,10.68,360100.0,9.2832,9.318,9.2832,9.2919,360100.0
2011-02-23 14:00:00,10.68,10.7,10.67,10.67,534200.0,9.2919,9.3093,9.2832,9.2832,534200.0
2011-02-23 14:10:00,10.68,10.79,10.64,10.79,650400.0,9.2919,9.3876,9.2571,9.3876,650400.0
2011-02-23 14:20:00,10.79,10.89,10.78,10.83,823400.0,9.3876,9.4746,9.3789,9.4224,823400.0
2011-02-23 14:30:00,10.82,10.89,10.81,10.85,936200.0,9.4137,9.4746,9.405,9.4398,936200.0
2011-02-23 14:40:00,10.85,10.9,10.84,10.86,534300.0,9.4398,9.4833,9.4311,9.4485,534300.0
2011-02-23 14:50:00,10.87,10.93,10.84,10.92,953100.0,9.4572,9.5094,9.4311,9.5007,953100.0
2011-02-23 15:00:00,10.92,10.97,10.9,10.93,682100.0,9.5007,9.5442,9.4833,9.5094,682100.0
2011-02-23 15:10:00,10.93,10.97,10.92,10.95,815800.0,9.5094,9.5442,9.5007,9.5268,815800.0
2011-02-23 15:20:00,10.95,11.08,10.94,11.02,2245900.0,9.5268,9.6399,9.5181,9.5877,2245900.0
2011-02-23 15:30:00,11.02,11.02,10.9,10.94,1173000.0,9.5877,9.5877,9.4833,9.5181,1173000.0
2011-02-23 15:40:00,10.95,10.96,10.9,10.91,1147200.0,9.5268,9.5355,9.4833,9.492,1147200.0
2011-02-23 15:50:00,10.92,11.02,10.9,11.01,3024300.0,9.5007,9.5877,9.4833,9.579,3024300.0
2011-02-24 09:30:00,10.8,10.95,10.67,10.78,2138000.0,9.3963,9.5268,9.2832,9.3789,2138000.0
2011-02-24 09:40:00,10.79,11.0,10.78,10.97,1196100.0,9.3876,9.5703,9.3789,9.5442,1196100.0
2011-02-24 09:50:00,10.97,11.0,10.81,10.95,946100.0,9.5442,9.5703,9.405,9.5268,946100.0
2011-02-24 10:00:00,10.95,10.97,10.83,10.96,751600.0,9.5268,9.5442,9.4224,9.5355,751600.0
2011-02-24 10:10:00,10.96,10.98,10.87,10.9,916300.0,9.5355,9.5529,9.4572,9.4833,916300.0
2011-02-24 10:20:00,10.9,10.92,10.76,10.8,994800.0,9.4833,9.5007,9.3615,9.3963,994800.0
2011-02-24 10:30:00,10.79,10.88,10.79,10.8,565400.0,9.3876,9.4659,9.3876,9.3963,565400.0
2011-02-24 10:40:00,10.8,10.91,10.79,10.9,384900.0,9.3963,9.492,9.3876,9.4833,384900.0
2011-02-24 10:50:00,10.9,10.99,10.89,10.96,482200.0,9.4833,9.5616,9.4746,9.5355,482200.0
2011-02-24 11:00:00,10.97,10.97,10.87,10.88,587400.0,9.5442,9.5442,9.4572,9.4659,587400.0
2011-02-24 11:10:00,10.87,10.93,10.86,10.93,252500.0,9.4572,9.5094,9.4485,9.5094,252500.0
2011-02-24 11:20:00,10.92,10.98,10.89,10.95,366700.0,9.5007,9.5529,9.4746,9.5268,366700.0
2011-02-24 11:30:00,10.95,10.96,10.9,10.93,262000.0,9.5268,9.5355,9.4833,9.5094,262000.0
2011-02-24 11:40:00,10.93,10.94,10.81,10.85,490900.0,9.5094,9.5181,9.405,9.4398,490900.0
2011-02-24 11:50:00,10.85,10.93,10.84,10.89,366800.0,9.4398,9.5094,9.4311,9.4746,366800.0
2011-02-24 12:00:00,10.89,10.92,10.83,10.86,337700.0,9.4746,9.5007,9.4224,9.4485,337700.0
2011-02-24 12:10:00,10.85,10.93,10.85,10.92,249200.0,9.4398,9.5094,9.4398,9.5007,249200.0
2011-02-24 12:20:00,10.92,10.93,10.84,10.85,393300.0,9.5007,9.5094,9.4311,9.4398,393300.0
2011-02-24 12:30:00,10.85,10.92,10.85,10.92,256200.0,9.4398,9.5007,9.4398,9.5007,256200.0
2011-02-24 12:40:00,10.92,10.95,10.91,10.94,366700.0,9.5007,9.5268,9.492,9.5181,366700.0
2011-02-24 12:50:00,10.93,10.95,10.93,10.95,188000.0,9.5094,9.5268,9.5094,9.5268,188000.0
2011-02-24 13:00:00,10.95,10.97,10.94,10.95,243100.0,9.5268,9.5442,9.5181,9.5268,243100.0
2011-02-24 13:10:00,10.95,10.99,10.92,10.97,322200.0,9.5268,9.5616,9.5007,9.5442,322200.0
2011-02-24 13:20:00,10.97,10.98,10.9,10.91,506500.0,9.5442,9.5529,9.4833,9.492,506500.0
2011-02-24 13:30:00,10.91,10.93,10.88,10.88,563800.0,9.492,9.5094,9.4659,9.4659,563800.0
2011-02-24 13:40:00,10.88,10.89,10.82,10.84,491900.0,9.4659,9.4746,9.4137,9.4311,491900.0
2011-02-24 13:50:00,10.85,10.89,10.84,10.87,412500.0,9.4398,9.4746,9.4311,9.4572,412500.0
2011-02-24 14:00:00,10.88,10.96,10.88,10.96,434900.0,9.4659,9.5355,9.4659,9.5355,434900.0
2011-02-24 14:10:00,10.96,11.1,10.95,11.09,1022200.0,9.5355,9.6573,9.5268,9.6486,1022200.0
2011-02-24 14:20:00,11.08,11.15,11.04,11.12,796000.0,9.6399,9.7008,9.6051,9.6747,796000.0
2011-02-24 14:30:00,11.13,11.25,11.12,11.18,832600.0,9.6834,9.7878,9.6747,9.7269,832600.0
2011-02-24 14:40:00,11.18,11.21,11.16,11.21,743300.0,9.7269,9.753,9.7095,9.753,743300.0
2011-02-24 14:50:00,11.21,11.21,11.17,11.2,500200.0,9.753,9.753,9.7182,9.7443,500200.0
2011-02-24 15:00:00,11.2,11.25,11.16,11.24,635600.0,9.7443,9.7878,9.7095,9.7791,635600.0
2011-02-24 15:10:00,11.24,11.31,11.18,11.26,1012900.0,9.7791,9.84,9.7269,9.7965,1012900.0
2011-02-24 15:20:00,11.27,11.27,11.19,11.2,547600.0,9.8052,9.8052,9.7356,9.7443,547600.0
2011-02-24 15:30:00,11.21,11.23,11.15,11.17,790900.0,9.753,9.7704,9.7008,9.7182,790900.0
2011-02-24 15:40:00,11.17,11.17,11.13,11.17,728800.0,9.7182,9.7182,9.6834,9.7182,728800.0
2011-02-24 15:50:00,11.17,11.17,11.1,11.14,1763400.0,9.7182,9.7182,9.6573,9.6921,1763400.0
2011-02-25 09:30:00,11.25,11.29,11.22,11.27,797100.0,9.7878,9.8226,9.7617,9.8052,797100.0
2011-02-25 09:40:00,11.27,11.28,11.08,11.14,767200.0,9.8052,9.8139,9.6399,9.6921,767200.0
2011-02-25 09:50:00,11.13,11.17,11.0,11.03,917400.0,9.6834,9.7182,9.5703,9.5964,917400.0
2011-02-25 10:00:00,11.03,11.13,11.02,11.09,699700.0,9.5964,9.6834,9.5877,9.6486,699700.0
2011-02-25 10:10:00,11.09,11.13,11.03,11.12,773700.0,9.6486,9.6834,9.5964,9.6747,773700.0
2011-02-25 10:20:00,11.11,11.2,11.11,11.14,849700.0,9.666,9.7443,9.666,9.6921,849700.0
2011-02-25 10:30:00,11.13,11.14,11.09,11.09,179100.0,9.6834,9.6921,9.6486,9.6486,179100.0
2011-02-25 10:40:00,11.1,11.23,11.09,11.19,370100.0,9.6573,9.7704,9.6486,9.7356,370100.0
2011-02-25 10:50:00,11.19,11.2,11.12,11.13,775500.0,9.7356,9.7443,9.6747,9.6834,775500.0
2011-02-25 11:00:00,11.13,11.13,11.02,11.03,402800.0,9.6834,9.6834,9.5877,9.5964,402800.0
2011-02-25 11:10:00,11.02,11.09,11.01,11.08,653900.0,9.5877,9.6486,9.579,9.6399,653900.0
2011-02-25 11:20:00,11.07,11.08,11.02,11.05,427900.0,9.6312,9.6399,9.5877,9.6138,427900.0
2011-02-25 11:30:00,11.05,11.1,11.05,11.09,191300.0,9.6138,9.6573,9.6138,9.6486,191300.0
2011-02-25 11:40:00,11.1,11.12,11.09,11.1,319100.0,9.6573,9.6747,9.6486,9.6573,319100.0
2011-02-25 11:50:00,11.1,11.14,11.1,11.12,166900.0,9.6573,9.6921,9.6573,9.6747,166900.0
2011-02-25 12:00:00,11.12,11.14,11.11,11.12,132800.0,9.6747,9.6921,9.666,9.6747,132800.0
2011-02-25 12:10:00,11.12,11.18,11.11,11.14,542200.0,9.6747,9.7269,9.666,9.6921,542200.0
2011-02-25 12:20:00,11.15,11.15,11.14,11.15,145500.0,9.7008,9.7008,9.6921,9.7008,145500.0
2011-02-25 12:30:00,11.15,11.15,11.1,11.11,242300.0,9.7008,9.7008,9.6573,9.666,242300.0
2011-02-25 12:40:00,11.11,11.15,11.1,11.15,255700.0,9.666,9.7008,9.6573,9.7008,255700.0
2011-02-25 12:50:00,11.14,11.16,11.11,11.15,228200.0,9.6921,9.7095,9.666,9.7008,228200.0
2011-02-25 13:00:00,11.15,11.16,11.14,11.15,214800.0,9.7008,9.7095,9.6921,9.7008,214800.0
2011-02-25 13:10:00,11.15,11.17,11.11,11.14,417500.0,9.7008,9.7182,9.666,9.6921,417500.0
2011-02-25 13:20:00,11.13,11.14,11.08,11.08,116800.0,9.6834,9.6921,9.6399,9.6399,116800.0
2011-02-25 13:30:00,11.08,11.12,11.08,11.12,157100.0,9.6399,9.6747,9.6399,9.6747,157100.0
2011-02-25 13:40:00,11.12,11.12,11.04,11.04,292600.0,9.6747,9.6747,9.6051,9.6051,292600.0
2011-02-25 13:50:00,11.04,11.05,11.03,11.04,95000.0,9.6051,9.6138,9.5964,9.6051,95000.0
2011-02-25 14:00:00,11.04,11.08,11.04,11.08,120200.0,9.6051,9.6399,9.6051,9.6399,120200.0
2011-02-25 14:10:00,11.08,11.12,11.07,11.11,135400.0,9.6399,9.6747,9.6312,9.666,135400.0
2011-02-25 14:20:00,11.11,11.12,11.04,11.05,239700.0,9.666,9.6747,9.6051,9.6138,239700.0
2011-02-25 14:30:00,11.06,11.09,11.04,11.07,235400.0,9.6225,9.6486,9.6051,9.6312,235400.0
2011-02-25 14:40:00,11.07,11.1,11.07,11.09,226100.0,9.6312,9.6573,9.6312,9.6486,226100.0
2011-02-25 14:50:00,11.09,11.1,11.07,11.09,327000.0,9.6486,9.6573,9.6312,9.6486,327000.0
2011-02-25 15:00:00,11.09,11.12,11.07,11.1,198800.0,9.6486,9.6747,9.6312,9.6573,198800.0
2011-02-25 15:10:00,11.1,11.1,11.09,11.1,381900.0,9.6573,9.6573,9.6486,9.6573,381900.0
2011-02-25 15:20:00,11.1,11.11,11.07,11.08,299000.0,9.6573,9.666,9.6312,9.6399,299000.0
2011-02-25 15:30:00,11.08,11.12,11.08,11.11,928500.0,9.6399,9.6747,9.6399,9.666,928500.0
2011-02-25 15:40:00,11.11,11.12,11.09,11.12,694300.0,9.666,9.6747,9.6486,9.6747,694300.0
2011-02-25 15:50:00,11.12,11.13,11.09,11.11,1305000.0,9.6747,9.6834,9.6486,9.666,1305000.0
2011-02-28 09:30:00,11.03,11.23,11.03,11.05,1059000.0,9.5964,9.7704,9.5964,9.6138,1059000.0
2011-02-28 09:40:00,11.05,11.12,11.04,11.1,886300.0,9.6138,9.6747,9.6051,9.6573,886300.0
2011-02-28 09:50:00,11.1,11.11,11.01,11.1,1395200.0,9.6573,9.666,9.579,9.6573,1395200.0
2011-02-28 10:00:00,11.11,11.17,11.05,11.08,805500.0,9.666,9.7182,9.6138,9.6399,805500.0
2011-02-28 10:10:00,11.08,11.24,11.07,11.24,935400.0,9.6399,9.7791,9.6312,9.7791,935400.0
2011-02-28 10:20:00,11.24,11.24,11.19,11.22,395100.0,9.7791,9.7791,9.7356,9.7617,395100.0
2011-02-28 10:30:00,11.21,11.22,11.15,11.18,281900.0,9.753,9.7617,9.7008,9.7269,281900.0
2011-02-28 10:40:00,11.18,11.2,11.17,11.17,358000.0,9.7269,9.7443,9.7182,9.7182,358000.0
2011-02-28 10:50:00,11.18,11.22,11.15,11.21,270400.0,9.7269,9.7617,9.7008,9.753,270400.0
2011-02-28 11:00:00,11.21,11.22,11.17,11.17,156000.0,9.753,9.7617,9.7182,9.7182,156000.0
2011-02-28 11:10:00,11.17,11.18,11.13,11.17,230700.0,9.7182,9.7269,9.6834,9.7182,230700.0
2011-02-28 11:20:00,11.17,11.17,11.13,11.14,362900.0,9.7182,9.7182,9.6834,9.6921,362900.0
2011-02-28 11:30:00,11.15,11.16,11.12,11.16,459600.0,9.7008,9.7095,9.6747,9.7095,459600.0
2011-02-28 11:40:00,11.15,11.16,11.12,11.15,208900.0,9.7008,9.7095,9.6747,9.7008,208900.0
2011-02-28 11:50:00,11.15,11.15,11.11,11.12,495300.0,9.7008,9.7008,9.666,9.6747,495300.0
2011-02-28 12:00:00,11.12,11.12,11.1,11.1,140200.0,9.6747,9.6747,9.6573,9.6573,140200.0
2011-02-28 12:10:00,11.1,11.13,11.1,11.13,84200.0,9.6573,9.6834,9.6573,9.6834,84200.0
2011-02-28 12:20:00,11.12,11.13,11.08,11.1,360000.0,9.6747,9.6834,9.6399,9.6573,360000.0
2011-02-28 12:30:00,11.1,11.14,11.09,11.12,519400.0,9.6573,9.6921,9.6486,9.6747,519400.0
2011-02-28 12:40:00,11.12,11.16,11.1,11.13,532400.0,9.6747,9.7095,9.6573,9.6834,532400.0
2011-02-28 12:50:00,11.13,11.16,11.12,11.12,188500.0,9.6834,9.7095,9.6747,9.6747,188500.0
2011-02-28 13:00:00,11.12,11.14,11.11,11.14,109700.0,9.6747,9.6921,9.666,9.6921,109700.0
2011-02-28 13:10:00,11.13,11.16,11.13,11.16,102600.0,9.6834,9.7095,9.6834,9.7095,102600.0
2011-02-28 13:20:00,11.15,11.18,11.15,11.17,174000.0,9.7008,9.7269,9.7008,9.7182,174000.0
2011-02-28 13:30:00,11.16,11.19,11.16,11.17,156700.0,9.7095,9.7356,9.7095,9.7182,156700.0
2011-02-28 13:40:00,11.18,11.18,11.16,11.16,97500.0,9.7269,9.7269,9.7095,9.7095,97500.0
2011-02-28 13:50:00,11.16,11.19,11.16,11.19,356700.0,9.7095,9.7356,9.7095,9.7356,356700.0
2011-02-28 14:00:00,11.19,11.2,11.17,11.19,334800.0,9.7356,9.7443,9.7182,9.7356,334800.0
2011-02-28 14:10:00,11.19,11.24,11.19,11.23,568700.0,9.7356,9.7791,9.7356,9.7704,568700.0
2011-02-28 14:20:00,11.22,11.3,11.21,11.28,886600.0,9.7617,9.8313,9.753,9.8139,886600.0
2011-02-28 14:30:00,11.29,11.32,11.26,11.32,861700.0,9.8226,9.8487,9.7965,9.8487,861700.0
2011-02-28 14:40:00,11.31,11.32,11.29,11.29,556700.0,9.84,9.8487,9.8226,9.8226,556700.0
2011-02-28 14:50:00,11.29,11.3,11.26,11.29,360800.0,9.8226,9.8313,9.7965,9.8226,360800.0
2011-02-28 15:00:00,11.28,11.29,11.26,11.28,205000.0,9.8139,9.8226,9.7965,9.8139,205000.0
2011-02-28 15:10:00,11.28,11.31,11.26,11.28,327700.0,9.8139,9.84,9.7965,9.8139,327700.0
2011-02-28 15:20:00,11.28,11.28,11.24,11.27,328100.0,9.8139,9.8139,9.7791,9.8052,328100.0
2011-02-28 15:30:00,11.26,11.32,11.25,11.3,1119300.0,9.7965,9.8487,9.7878,9.8313,1119300.0
2011-02-28 15:40:00,11.31,11.32,11.26,11.28,1414300.0,9.84,9.8487,9.7965,9.8139,1414300.0
2011-02-28 15:50:00,11.28,11.28,11.24,11.25,812300.0,9.8139,9.8139,9.7791,9.7878,812300.0
2011-03-01 09:30:00,11.26,11.26,10.85,10.87,1265300.0,9.7965,9.7965,9.4398,9.4572,1265300.0
2011-03-01 09:40:00,10.86,10.92,10.77,10.92,678600.0,9.4485,9.5007,9.3702,9.5007,678600.0
2011-03-01 09:50:00,10.92,10.92,10.77,10.86,548900.0,9.5007,9.5007,9.3702,9.4485,548900.0
2011-03-01 10:00:00,10.85,10.94,10.85,10.92,503600.0,9.4398,9.5181,9.4398,9.5007,503600.0
2011-03-01 10:10:00,10.91,10.96,10.87,10.87,477000.0,9.492,9.5355,9.4572,9.4572,477000.0
2011-03-01 10:20:00,10.87,10.89,10.85,10.85,492700.0,9.4572,9.4746,9.4398,9.4398,492700.0
2011-03-01 10:30:00,10.85,10.89,10.85,10.89,223300.0,9.4398,9.4746,9.4398,9.4746,223300.0
2011-03-01 10:40:00,10.89,10.9,10.85,10.88,301600.0,9.4746,9.4833,9.4398,9.4659,301600.0
2011-03-01 10:50:00,10.88,11.01,10.88,11.0,565700.0,9.4659,9.579,9.4659,9.5703,565700.0
2011-03-01 11:00:00,11.0,11.06,11.0,11.01,586000.0,9.5703,9.6225,9.5703,9.579,586000.0
2011-03-01 11:10:00,11.0,11.02,10.94,10.96,224800.0,9.5703,9.5877,9.5181,9.5355,224800.0
2011-03-01 11:20:00,10.97,10.97,10.93,10.94,231600.0,9.5442,9.5442,9.5094,9.5181,231600.0
2011-03-01 11:30:00,10.93,10.95,10.87,10.88,275200.0,9.5094,9.5268,9.4572,9.4659,275200.0
2011-03-01 11:40:00,10.88,10.96,10.87,10.9,150400.0,9.4659,9.5355,9.4572,9.4833,150400.0
2011-03-01 11:50:00,10.9,10.94,10.86,10.86,146900.0,9.4833,9.5181,9.4485,9.4485,146900.0
2011-03-01 12:00:00,10.86,10.87,10.84,10.85,317100.0,9.4485,9.4572,9.4311,9.4398,317100.0
2011-03-01 12:10:00,10.85,10.85,10.81,10.83,154900.0,9.4398,9.4398,9.405,9.4224,154900.0
2011-03-01 12:20:00,10.83,10.87,10.82,10.87,182200.0,9.4224,9.4572,9.4137,9.4572,182200.0
2011-03-01 12:30:00,10.86,10.87,10.84,10.85,105100.0,9.4485,9.4572,9.4311,9.4398,105100.0
2011-03-01 12:40:00,10.85,10.9,10.85,10.87,140100.0,9.4398,9.4833,9.4398,9.4572,140100.0
2011-03-01 12:50:00,10.87,10.87,10.83,10.84,97300.0,9.4572,9.4572,9.4224,9.4311,97300.0
2011-03-01 13:00:00,10.85,10.85,10.78,10.81,265500.0,9.4398,9.4398,9.3789,9.405,265500.0
2011-03-01 13:10:00,10.81,10.81,10.77,10.79,160900.0,9.405,9.405,9.3702,9.3876,160900.0
2011-03-01 13:20:00,10.78,10.79,10.72,10.75,455700.0,9.3789,9.3876,9.3267,9.3528,455700.0
2011-03-01 13:30:00,10.75,10.75,10.7,10.71,224700.0,9.3528,9.3528,9.3093,9.318,224700.0
2011-03-01 13:40:00,10.71,10.72,10.68,10.68,158400.0,9.318,9.3267,9.2919,9.2919,158400.0
2011-03-01 13:50:00,10.68,10.76,10.68,10.72,174800.0,9.2919,9.3615,9.2919,9.3267,174800.0
2011-03-01 14:00:00,10.72,10.75,10.7,10.7,82100.0,9.3267,9.3528,9.3093,9.3093,82100.0
2011-03-01 14:10:00,10.7,10.72,10.65,10.68,384100.0,9.3093,9.3267,9.2658,9.2919,384100.0
2011-03-01 14:20:00,10.67,10.7,10.66,10.67,215000.0,9.2832,9.3093,9.2745,9.2832,215000.0
2011-03-01 14:30:00,10.67,10.72,10.62,10.72,795100.0,9.2832,9.3267,9.2397,9.3267,795100.0
2011-03-01 14:40:00,10.71,10.74,10.69,10.71,425700.0,9.318,9.3441,9.3006,9.318,425700.0
2011-03-01 14:50:00,10.71,10.78,10.7,10.72,326500.0,9.318,9.3789,9.3093,9.3267,326500.0
2011-03-01 15:00:00,10.73,10.75,10.66,10.66,527800.0,9.3354,9.3528,9.2745,9.2745,527800.0
2011-03-01 15:10:00,10.66,10.71,10.63,10.71,329600.0,9.2745,9.318,9.2484,9.318,329600.0
2011-03-01 15:20:00,10.7,10.71,10.63,10.64,767700.0,9.3093,9.318,9.2484,9.2571,767700.0
2011-03-01 15:30:00,10.65,10.68,10.63,10.67,399600.0,9.2658,9.2919,9.2484,9.2832,399600.0
2011-03-01 15:40:00,10.67,10.68,10.63,10.65,361400.0,9.2832,9.2919,9.2484,9.2658,361400.0
2011-03-01 15:50:00,10.64,10.65,10.6,10.62,1454400.0,9.2571,9.2658,9.2223,9.2397,1454400.0
2011-03-02 09:30:00,10.63,10.77,10.59,10.73,543800.0,9.2484,9.3702,9.2136,9.3354,543800.0
2011-03-02 09:40:00,10.73,10.8,10.53,10.54,737100.0,9.3354,9.3963,9.1614,9.1701,737100.0
2011-03-02 09:50:00,10.54,10.63,10.49,10.57,1092100.0,9.1701,9.2484,9.1266,9.1962,1092100.0
2011-03-02 10:00:00,10.57,10.63,10.55,10.57,625200.0,9.1962,9.2484,9.1788,9.1962,625200.0
2011-03-02 10:10:00,10.56,10.67,10.52,10.62,732300.0,9.1875,9.2832,9.1527,9.2397,732300.0
2011-03-02 10:20:00,10.62,10.63,10.58,10.59,264400.0,9.2397,9.2484,9.2049,9.2136,264400.0
2011-03-02 10:30:00,10.59,10.6,10.54,10.58,412800.0,9.2136,9.2223,9.1701,9.2049,412800.0
2011-03-02 10:40:00,10.58,10.65,10.57,10.64,515000.0,9.2049,9.2658,9.1962,9.2571,515000.0
2011-03-02 10:50:00,10.64,10.66,10.58,10.58,341400.0,9.2571,9.2745,9.2049,9.2049,341400.0
2011-03-02 11:00:00,10.58,10.62,10.55,10.6,334500.0,9.2049,9.2397,9.1788,9.2223,334500.0
2011-03-02 11:10:00,10.59,10.6,10.55,10.56,383200.0,9.2136,9.2223,9.1788,9.1875,383200.0
2011-03-02 11:20:00,10.56,10.57,10.52,10.52,336700.0,9.1875,9.1962,9.1527,9.1527,336700.0
2011-03-02 11:30:00,10.52,10.52,10.46,10.46,427300.0,9.1527,9.1527,9.1005,9.1005,427300.0
2011-03-02 11:40:00,10.47,10.47,10.42,10.44,454700.0,9.1092,9.1092,9.0657,9.0831,454700.0
2011-03-02 11:50:00,10.44,10.46,10.38,10.4,563600.0,9.0831,9.1005,9.0309,9.0483,563600.0
2011-03-02 12:00:00,10.4,10.4,10.33,10.37,803500.0,9.0483,9.0483,8.9874,9.0222,803500.0
2011-03-02 12:10:00,10.37,10.37,10.3,10.36,923900.0,9.0222,9.0222,8.9613,9.0135,923900.0
2011-03-02 12:20:00,10.35,10.41,10.33,10.36,827100.0,9.0048,9.057,8.9874,9.0135,827100.0
2011-03-02 12:30:00,10.36,10.38,10.32,10.34,318400.0,9.0135,9.0309,8.9787,8.9961,318400.0
2011-03-02 12:40:00,10.33,10.39,10.33,10.39,584300.0,8.9874,9.0396,8.9874,9.0396,584300.0
2011-03-02 12:50:00,10.38,10.41,10.37,10.37,674500.0,9.0309,9.057,9.0222,9.0222,674500.0
2011-03-02 13:00:00,10.37,10.4,10.32,10.33,370400.0,9.0222,9.0483,8.9787,8.9874,370400.0
2011-03-02 13:10:00,10.34,10.38,10.33,10.35,252600.0,8.9961,9.0309,8.9874,9.0048,252600.0
2011-03-02 13:20:00,10.34,10.35,10.32,10.34,185600.0,8.9961,9.0048,8.9787,8.9961,185600.0
2011-03-02 13:30:00,10.34,10.36,10.32,10.33,452400.0,8.9961,9.0135,8.9787,8.9874,452400.0
2011-03-02 13:40:00,10.34,10.34,10.28,10.29,452800.0,8.9961,8.9961,8.9439,8.9526,452800.0
2011-03-02 13:50:00,10.29,10.32,10.26,10.29,421100.0,8.9526,8.9787,8.9265,8.9526,421100.0
2011-03-02 14:00:00,10.29,10.31,10.25,10.28,414900.0,8.9526,8.97,8.9178,8.9439,414900.0
2011-03-02 14:10:00,10.27,10.31,10.27,10.27,327900.0,8.9352,8.97,8.9352,8.9352,327900.0
2011-03-02 14:20:00,10.27,10.28,10.23,10.24,331100.0,8.9352,8.9439,8.9004,8.9091,331100.0
2011-03-02 14:30:00,10.25,10.25,10.23,10.23,305800.0,8.9178,8.9178,8.9004,8.9004,305800.0
2011-03-02 14:40:00,10.23,10.26,10.22,10.24,605300.0,8.9004,8.9265,8.8917,8.9091,605300.0
2011-03-02 14:50:00,10.25,10.25,10.21,10.24,631600.0,8.9178,8.9178,8.883,8.9091,631600.0
2011-03-02 15:00:00,10.24,10.25,10.23,10.25,395100.0,8.9091,8.9178,8.9004,8.9178,395100.0
2011-03-02 15:10:00,10.24,10.26,10.21,10.22,769800.0,8.9091,8.9265,8.883,8.8917,769800.0
2011-03-02 15:20:00,10.22,10.24,10.19,10.22,749200.0,8.8917,8.9091,8.8656,8.8917,749200.0
2011-03-02 15:30:00,10.22,10.23,10.19,10.19,606600.0,8.8917,8.9004,8.8656,8.8656,606600.0
2011-03-02 15:40:00,10.2,10.2,10.16,10.18,1354500.0,8.8743,8.8743,8.8395,8.8569,1354500.0
2011-03-02 15:50:00,10.18,10.18,10.12,10.14,2479200.0,8.8569,8.8569,8.8047,8.8221,2479200.0
2011-03-03 09:30:00,10.44,10.58,10.26,10.27,2159900.0,9.0831,9.2049,8.9265,8.9352,2159900.0
2011-03-03 09:40:00,10.27,10.36,10.26,10.3,1717800.0,8.9352,9.0135,8.9265,8.9613,1717800.0
2011-03-03 09:50:00,10.29,10.33,10.25,10.31,1818700.0,8.9526,8.9874,8.9178,8.97,1818700.0
2011-03-03 10:00:00,10.3,10.35,10.21,10.24,1027000.0,8.9613,9.0048,8.883,8.9091,1027000.0
2011-03-03 10:10:00,10.24,10.26,10.18,10.24,1315500.0,8.9091,8.9265,8.8569,8.9091,1315500.0
2011-03-03 10:20:00,10.24,10.24,10.18,10.19,779000.0,8.9091,8.9091,8.8569,8.8656,779000.0
2011-03-03 10:30:00,10.2,10.2,10.08,10.12,556000.0,8.8743,8.8743,8.7699,8.8047,556000.0
2011-03-03 10:40:00,10.12,10.2,10.11,10.15,1576400.0,8.8047,8.8743,8.796,8.8308,1576400.0
2011-03-03 10:50:00,10.15,10.15,10.1,10.14,706700.0,8.8308,8.8308,8.7873,8.8221,706700.0
2011-03-03 11:00:00,10.14,10.16,10.13,10.15,2201600.0,8.8221,8.8395,8.8134,8.8308,2201600.0
2011-03-03 11:10:00,10.15,10.2,10.14,10.19,1211300.0,8.8308,8.8743,8.8221,8.8656,1211300.0
2011-03-03 11:20:00,10.19,10.2,10.16,10.19,460900.0,8.8656,8.8743,8.8395,8.8656,460900.0
2011-03-03 11:30:00,10.19,10.23,10.18,10.21,756700.0,8.8656,8.9004,8.8569,8.883,756700.0
2011-03-03 11:40:00,10.21,10.23,10.18,10.2,1288700.0,8.883,8.9004,8.8569,8.8743,1288700.0
2011-03-03 11:50:00,10.19,10.22,10.17,10.2,879900.0,8.8656,8.8917,8.8482,8.8743,879900.0
2011-03-03 12:00:00,10.2,10.21,10.16,10.19,1245000.0,8.8743,8.883,8.8395,8.8656,1245000.0
2011-03-03 12:10:00,10.19,10.2,10.15,10.17,1099000.0,8.8656,8.8743,8.8308,8.8482,1099000.0
2011-03-03 12:20:00,10.17,10.2,10.17,10.2,738300.0,8.8482,8.8743,8.8482,8.8743,738300.0
2011-03-03 12:30:00,10.2,10.21,10.18,10.2,400600.0,8.8743,8.883,8.8569,8.8743,400600.0
2011-03-03 12:40:00,10.19,10.23,10.19,10.23,576700.0,8.8656,8.9004,8.8656,8.9004,576700.0
2011-03-03 12:50:00,10.23,10.34,10.22,10.29,1358900.0,8.9004,8.9961,8.8917,8.9526,1358900.0
2011-03-03 13:00:00,10.29,10.32,10.26,10.26,350800.0,8.9526,8.9787,8.9265,8.9265,350800.0
2011-03-03 13:10:00,10.26,10.29,10.25,10.27,326500.0,8.9265,8.9526,8.9178,8.9352,326500.0
2011-03-03 13:20:00,10.27,10.28,10.25,10.27,344100.0,8.9352,8.9439,8.9178,8.9352,344100.0
2011-03-03 13:30:00,10.27,10.28,10.25,10.27,391100.0,8.9352,8.9439,8.9178,8.9352,391100.0
2011-03-03 13:40:00,10.28,10.28,10.22,10.28,583700.0,8.9439,8.9439,8.8917,8.9439,583700.0
2011-03-03 13:50:00,10.29,10.3,10.25,10.25,381900.0,8.9526,8.9613,8.9178,8.9178,381900.0
2011-03-03 14:00:00,10.26,10.27,10.25,10.27,515400.0,8.9265,8.9352,8.9178,8.9352,515400.0
2011-03-03 14:10:00,10.27,10.31,10.26,10.29,929100.0,8.9352,8.97,8.9265,8.9526,929100.0
2011-03-03 14:20:00,10.28,10.31,10.26,10.29,415600.0,8.9439,8.97,8.9265,8.9526,415600.0
2011-03-03 14:30:00,10.29,10.29,10.25,10.26,529400.0,8.9526,8.9526,8.9178,8.9265,529400.0
2011-03-03 14:40:00,10.26,10.28,10.24,10.28,405100.0,8.9265,8.9439,8.9091,8.9439,405100.0
2011-03-03 14:50:00,10.28,10.28,10.26,10.28,333500.0,8.9439,8.9439,8.9265,8.9439,333500.0
2011-03-03 15:00:00,10.28,10.29,10.26,10.28,730400.0,8.9439,8.9526,8.9265,8.9439,730400.0
2011-03-03 15:10:00,10.28,10.32,10.27,10.3,988400.0,8.9439,8.9787,8.9352,8.9613,988400.0
2011-03-03 15:20:00,10.31,10.33,10.28,10.3,800100.0,8.97,8.9874,8.9439,8.9613,800100.0
2011-03-03 15:30:00,10.3,10.31,10.27,10.28,281700.0,8.9613,8.97,8.9352,8.9439,281700.0
2011-03-03 15:40:00,10.28,10.3,10.25,10.28,644000.0,8.9439,8.9613,8.9178,8.9439,644000.0
2011-03-03 15:50:00,10.28,10.29,10.24,10.26,1303400.0,8.9439,8.9526,8.9091,8.9265,1303400.0
2011-03-04 09:30:00,10.28,10.28,10.1,10.19,641100.0,8.9439,8.9439,8.7873,8.8656,641100.0
2011-03-04 09:40:00,10.19,10.19,10.11,10.16,393100.0,8.8656,8.8656,8.796,8.8395,393100.0
2011-03-04 09:50:00,10.16,10.18,10.13,10.18,273500.0,8.8395,8.8569,8.8134,8.8569,273500.0
2011-03-04 10:00:00,10.17,10.19,10.11,10.13,518300.0,8.8482,8.8656,8.796,8.8134,518300.0
2011-03-04 10:10:00,10.13,10.16,10.08,10.14,542100.0,8.8134,8.8395,8.7699,8.8221,542100.0
2011-03-04 10:20:00,10.14,10.14,10.1,10.1,462000.0,8.8221,8.8221,8.7873,8.7873,462000.0
2011-03-04 10:30:00,10.11,10.11,10.06,10.09,457300.0,8.796,8.796,8.7525,8.7786,457300.0
2011-03-04 10:40:00,10.09,10.13,10.08,10.12,344700.0,8.7786,8.8134,8.7699,8.8047,344700.0
2011-03-04 10:50:00,10.12,10.16,10.12,10.13,365900.0,8.8047,8.8395,8.8047,8.8134,365900.0
2011-03-04 11:00:00,10.13,10.18,10.12,10.16,275400.0,8.8134,8.8569,8.8047,8.8395,275400.0
2011-03-04 11:10:00,10.16,10.18,10.13,10.16,277800.0,8.8395,8.8569,8.8134,8.8395,277800.0
2011-03-04 11:20:00,10.16,10.22,10.15,10.22,878600.0,8.8395,8.8917,8.8308,8.8917,878600.0
2011-03-04 11:30:00,10.21,10.26,10.18,10.18,344800.0,8.883,8.9265,8.8569,8.8569,344800.0
2011-03-04 11:40:00,10.18,10.18,10.14,10.16,99200.0,8.8569,8.8569,8.8221,8.8395,99200.0
2011-03-04 11:50:00,10.17,10.19,10.13,10.13,248900.0,8.8482,8.8656,8.8134,8.8134,248900.0
2011-03-04 12:00:00,10.13,10.16,10.11,10.12,267600.0,8.8134,8.8395,8.796,8.8047,267600.0
2011-03-04 12:10:00,10.12,10.13,10.08,10.1,354300.0,8.8047,8.8134,8.7699,8.7873,354300.0
2011-03-04 12:20:00,10.1,10.13,10.09,10.11,157700.0,8.7873,8.8134,8.7786,8.796,157700.0
2011-03-04 12:30:00,10.12,10.12,10.05,10.07,419600.0,8.8047,8.8047,8.7438,8.7612,419600.0
2011-03-04 12:40:00,10.06,10.07,10.05,10.05,165300.0,8.7525,8.7612,8.7438,8.7438,165300.0
2011-03-04 12:50:00,10.05,10.06,9.98,10.0,542400.0,8.7438,8.7525,8.6829,8.7003,542400.0
2011-03-04 13:00:00,10.0,10.02,10.0,10.02,232300.0,8.7003,8.7177,8.7003,8.7177,232300.0
2011-03-04 13:10:00,10.01,10.02,9.98,10.0,219900.0,8.709,8.7177,8.6829,8.7003,219900.0
2011-03-04 13:20:00,10.0,10.01,9.99,10.01,175300.0,8.7003,8.709,8.6916,8.709,175300.0
2011-03-04 13:30:00,10.01,10.04,9.99,10.01,252600.0,8.709,8.7351,8.6916,8.709,252600.0
2011-03-04 13:40:00,10.02,10.02,9.96,9.99,317100.0,8.7177,8.7177,8.6655,8.6916,317100.0
2011-03-04 13:50:00,9.99,10.0,9.95,9.96,292400.0,8.6916,8.7003,8.6568,8.6655,292400.0
2011-03-04 14:00:00,9.96,9.97,9.95,9.96,134500.0,8.6655,8.6742,8.6568,8.6655,134500.0
2011-03-04 14:10:00,9.96,9.98,9.94,9.95,252900.0,8.6655,8.6829,8.6481,8.6568,252900.0
2011-03-04 14:20:00,9.95,9.95,9.9,9.92,504400.0,8.6568,8.6568,8.6133,8.6307,504400.0
2011-03-04 14:30:00,9.92,9.95,9.9,9.95,273600.0,8.6307,8.6568,8.6133,8.6568,273600.0
2011-03-04 14:40:00,9.94,9.95,9.93,9.94,457400.0,8.6481,8.6568,8.6394,8.6481,457400.0
2011-03-04 14:50:00,9.93,9.94,9.91,9.91,345700.0,8.6394,8.6481,8.622,8.622,345700.0
2011-03-04 15:00:00,9.92,9.92,9.88,9.9,1062300.0,8.6307,8.6307,8.5958,8.6133,1062300.0
2011-03-04 15:10:00,9.9,9.93,9.89,9.92,422100.0,8.6133,8.6394,8.6046,8.6307,422100.0
2011-03-04 15:20:00,9.92,9.92,9.87,9.88,473700.0,8.6307,8.6307,8.5871,8.5958,473700.0
2011-03-04 15:30:00,9.88,9.92,9.87,9.9,1187600.0,8.5958,8.6307,8.5871,8.6133,1187600.0
2011-03-04 15:40:00,9.9,9.92,9.89,9.92,611700.0,8.6133,8.6307,8.6046,8.6307,611700.0
2011-03-04 15:50:00,9.91,9.93,9.88,9.91,1860600.0,8.622,8.6394,8.5958,8.622,1860600.0
2011-03-07 09:30:00,10.01,10.09,9.95,10.07,1795300.0,8.709,8.7786,8.6568,8.7612,1795300.0
2011-03-07 09:40:00,10.07,10.21,10.03,10.08,1717100.0,8.7612,8.883,8.7264,8.7699,1717100.0
2011-03-07 09:50:00,10.08,10.16,10.06,10.14,838000.0,8.7699,8.8395,8.7525,8.8221,838000.0
2011-03-07 10:00:00,10.13,10.21,10.07,10.08,891200.0,8.8134,8.883,8.7612,8.7699,891200.0
2011-03-07 10:10:00,10.08,10.09,9.95,9.97,1047900.0,8.7699,8.7786,8.6568,8.6742,1047900.0
2011-03-07 10:20:00,9.96,10.06,9.96,10.05,718100.0,8.6655,8.7525,8.6655,8.7438,718100.0
2011-03-07 10:30:00,10.05,10.06,9.99,10.01,520200.0,8.7438,8.7525,8.6916,8.709,520200.0
2011-03-07 10:40:00,10.01,10.01,9.96,9.97,576400.0,8.709,8.709,8.6655,8.6742,576400.0
2011-03-07 10:50:00,9.97,10.04,9.97,10.04,423800.0,8.6742,8.7351,8.6742,8.7351,423800.0
2011-03-07 11:00:00,10.03,10.03,9.98,10.0,390600.0,8.7264,8.7264,8.6829,8.7003,390600.0
2011-03-07 11:10:00,10.0,10.03,9.98,10.02,225900.0,8.7003,8.7264,8.6829,8.7177,225900.0
2011-03-07 11:20:00,10.02,10.02,9.96,9.97,393700.0,8.7177,8.7177,8.6655,8.6742,393700.0
2011-03-07 11:30:00,9.98,10.04,9.97,10.03,687300.0,8.6829,8.7351,8.6742,8.7264,687300.0
2011-03-07 11:40:00,10.03,10.06,9.97,9.99,287000.0,8.7264,8.7525,8.6742,8.6916,287000.0
2011-03-07 11:50:00,9.99,10.0,9.93,9.98,693400.0,8.6916,8.7003,8.6394,8.6829,693400.0
2011-03-07 12:00:00,9.99,9.99,9.95,9.96,638300.0,8.6916,8.6916,8.6568,8.6655,638300.0
2011-03-07 12:10:00,9.97,10.0,9.95,9.99,363600.0,8.6742,8.7003,8.6568,8.6916,363600.0
2011-03-07 12:20:00,9.99,10.02,9.95,10.0,370500.0,8.6916,8.7177,8.6568,8.7003,370500.0
2011-03-07 12:30:00,10.0,10.07,9.99,10.02,494500.0,8.7003,8.7612,8.6916,8.7177,494500.0
2011-03-07 12:40:00,10.03,10.04,10.01,10.02,241500.0,8.7264,8.7351,8.709,8.7177,241500.0
2011-03-07 12:50:00,10.02,10.02,9.97,9.99,336300.0,8.7177,8.7177,8.6742,8.6916,336300.0
2011-03-07 13:00:00,9.99,10.0,9.96,9.99,181000.0,8.6916,8.7003,8.6655,8.6916,181000.0
2011-03-07 13:10:00,9.99,10.0,9.96,9.98,316200.0,8.6916,8.7003,8.6655,8.6829,316200.0
2011-03-07 13:20:00,9.98,9.99,9.95,9.95,306400.0,8.6829,8.6916,8.6568,8.6568,306400.0
2011-03-07 13:30:00,9.95,9.98,9.93,9.97,382500.0,8.6568,8.6829,8.6394,8.6742,382500.0
2011-03-07 13:40:00,9.97,9.99,9.95,9.98,339500.0,8.6742,8.6916,8.6568,8.6829,339500.0
2011-03-07 13:50:00,9.98,9.98,9.95,9.96,218900.0,8.6829,8.6829,8.6568,8.6655,218900.0
2011-03-07 14:00:00,9.97,9.99,9.97,9.98,295500.0,8.6742,8.6916,8.6742,8.6829,295500.0
2011-03-07 14:10:00,9.98,9.98,9.94,9.96,446200.0,8.6829,8.6829,8.6481,8.6655,446200.0
2011-03-07 14:20:00,9.96,9.96,9.91,9.93,499700.0,8.6655,8.6655,8.622,8.6394,499700.0
2011-03-07 14:30:00,9.92,10.03,9.92,10.0,845500.0,8.6307,8.7264,8.6307,8.7003,845500.0
2011-03-07 14:40:00,9.99,10.02,9.99,10.01,355500.0,8.6916,8.7177,8.6916,8.709,355500.0
2011-03-07 14:50:00,10.02,10.02,9.97,9.98,307300.0,8.7177,8.7177,8.6742,8.6829,307300.0
2011-03-07 15:00:00,9.98,10.01,9.97,9.99,536600.0,8.6829,8.709,8.6742,8.6916,536600.0
2011-03-07 15:10:00,9.99,10.02,9.97,10.0,552300.0,8.6916,8.7177,8.6742,8.7003,552300.0
2011-03-07 15:20:00,10.0,10.04,9.98,10.01,460300.0,8.7003,8.7351,8.6829,8.709,460300.0
2011-03-07 15:30:00,10.01,10.08,10.01,10.04,676800.0,8.709,8.7699,8.709,8.7351,676800.0
2011-03-07 15:40:00,10.04,10.09,10.03,10.09,788500.0,8.7351,8.7786,8.7264,8.7786,788500.0
2011-03-07 15:50:00,10.09,10.12,10.05,10.09,1897200.0,8.7786,8.8047,8.7438,8.7786,1897200.0
2011-03-08 09:30:00,10.17,10.29,10.12,10.27,1446900.0,8.8482,8.9526,8.8047,8.9352,1446900.0
2011-03-08 09:40:00,10.28,10.37,10.26,10.31,1192400.0,8.9439,9.0222,8.9265,8.97,1192400.0
2011-03-08 09:50:00,10.32,10.58,10.32,10.56,1947900.0,8.9787,9.2049,8.9787,9.1875,1947900.0
2011-03-08 10:00:00,10.57,10.69,10.56,10.62,1854000.0,9.1962,9.3006,9.1875,9.2397,1854000.0
2011-03-08 10:10:00,10.62,10.73,10.59,10.69,1295700.0,9.2397,9.3354,9.2136,9.3006,1295700.0
2011-03-08 10:20:00,10.69,10.72,10.61,10.65,962200.0,9.3006,9.3267,9.231,9.2658,962200.0
2011-03-08 10:30:00,10.66,10.83,10.66,10.79,1419000.0,9.2745,9.4224,9.2745,9.3876,1419000.0
2011-03-08 10:40:00,10.78,10.82,10.74,10.81,928400.0,9.3789,9.4137,9.3441,9.405,928400.0
2011-03-08 10:50:00,10.81,10.83,10.77,10.8,717800.0,9.405,9.4224,9.3702,9.3963,717800.0
2011-03-08 11:00:00,10.8,10.86,10.79,10.81,906600.0,9.3963,9.4485,9.3876,9.405,906600.0
2011-03-08 11:10:00,10.81,10.83,10.74,10.75,941900.0,9.405,9.4224,9.3441,9.3528,941900.0
2011-03-08 11:20:00,10.74,10.81,10.74,10.8,503800.0,9.3441,9.405,9.3441,9.3963,503800.0
2011-03-08 11:30:00,10.8,10.81,10.75,10.76,574300.0,9.3963,9.405,9.3528,9.3615,574300.0
2011-03-08 11:40:00,10.76,10.79,10.74,10.78,385700.0,9.3615,9.3876,9.3441,9.3789,385700.0
2011-03-08 11:50:00,10.78,10.78,10.75,10.78,357600.0,9.3789,9.3789,9.3528,9.3789,357600.0
2011-03-08 12:00:00,10.79,10.8,10.75,10.8,449400.0,9.3876,9.3963,9.3528,9.3963,449400.0
2011-03-08 12:10:00,10.8,10.82,10.78,10.8,606100.0,9.3963,9.4137,9.3789,9.3963,606100.0
2011-03-08 12:20:00,10.79,10.81,10.78,10.81,367900.0,9.3876,9.405,9.3789,9.405,367900.0
2011-03-08 12:30:00,10.81,10.82,10.78,10.8,443700.0,9.405,9.4137,9.3789,9.3963,443700.0
2011-03-08 12:40:00,10.8,10.81,10.77,10.77,510000.0,9.3963,9.405,9.3702,9.3702,510000.0
2011-03-08 12:50:00,10.77,10.8,10.75,10.79,336800.0,9.3702,9.3963,9.3528,9.3876,336800.0
2011-03-08 13:00:00,10.8,10.8,10.75,10.75,342300.0,9.3963,9.3963,9.3528,9.3528,342300.0
2011-03-08 13:10:00,10.76,10.82,10.75,10.81,499100.0,9.3615,9.4137,9.3528,9.405,499100.0
2011-03-08 13:20:00,10.81,10.88,10.81,10.86,678300.0,9.405,9.4659,9.405,9.4485,678300.0
2011-03-08 13:30:00,10.86,10.86,10.8,10.84,189500.0,9.4485,9.4485,9.3963,9.4311,189500.0
2011-03-08 13:40:00,10.84,10.85,10.81,10.85,141400.0,9.4311,9.4398,9.405,9.4398,141400.0
2011-03-08 13:50:00,10.85,10.86,10.84,10.86,240200.0,9.4398,9.4485,9.4311,9.4485,240200.0
2011-03-08 14:00:00,10.87,10.87,10.82,10.86,480700.0,9.4572,9.4572,9.4137,9.4485,480700.0
2011-03-08 14:10:00,10.85,10.86,10.77,10.79,473200.0,9.4398,9.4485,9.3702,9.3876,473200.0
2011-03-08 14:20:00,10.8,10.82,10.77,10.8,376300.0,9.3963,9.4137,9.3702,9.3963,376300.0
2011-03-08 14:30:00,10.8,10.81,10.77,10.81,244000.0,9.3963,9.405,9.3702,9.405,244000.0
2011-03-08 14:40:00,10.8,10.82,10.79,10.82,341200.0,9.3963,9.4137,9.3876,9.4137,341200.0
2011-03-08 14:50:00,10.82,10.86,10.82,10.86,456100.0,9.4137,9.4485,9.4137,9.4485,456100.0
2011-03-08 15:00:00,10.86,10.87,10.84,10.87,663200.0,9.4485,9.4572,9.4311,9.4572,663200.0
2011-03-08 15:10:00,10.87,11.01,10.86,10.95,1398700.0,9.4572,9.579,9.4485,9.5268,1398700.0
2011-03-08 15:20:00,10.95,11.14,10.95,11.09,1746800.0,9.5268,9.6921,9.5268,9.6486,1746800.0
2011-03-08 15:30:00,11.09,11.1,10.97,11.04,1052300.0,9.6486,9.6573,9.5442,9.6051,1052300.0
2011-03-08 15:40:00,11.05,11.17,11.04,11.12,1938600.0,9.6138,9.7182,9.6051,9.6747,1938600.0
2011-03-08 15:50:00,11.13,11.13,11.03,11.07,1627200.0,9.6834,9.6834,9.5964,9.6312,1627200.0
2011-03-09 09:30:00,10.72,10.91,10.7,10.73,923400.0,9.3267,9.492,9.3093,9.3354,923400.0
2011-03-09 09:40:00,10.72,10.82,10.7,10.76,445800.0,9.3267,9.4137,9.3093,9.3615,445800.0
2011-03-09 09:50:00,10.77,10.8,10.74,10.75,276900.0,9.3702,9.3963,9.3441,9.3528,276900.0
2011-03-09 10:00:00,10.75,10.76,10.71,10.73,273200.0,9.3528,9.3615,9.318,9.3354,273200.0
2011-03-09 10:10:00,10.72,10.73,10.68,10.71,387900.0,9.3267,9.3354,9.2919,9.318,387900.0
2011-03-09 10:20:00,10.7,10.72,10.66,10.66,615200.0,9.3093,9.3267,9.2745,9.2745,615200.0
2011-03-09 10:30:00,10.66,10.85,10.64,10.71,889300.0,9.2745,9.4398,9.2571,9.318,889300.0
2011-03-09 10:40:00,10.71,10.73,10.69,10.71,253200.0,9.318,9.3354,9.3006,9.318,253200.0
2011-03-09 10:50:00,10.72,10.72,10.65,10.65,433900.0,9.3267,9.3267,9.2658,9.2658,433900.0
2011-03-09 11:00:00,10.65,10.7,10.64,10.65,366900.0,9.2658,9.3093,9.2571,9.2658,366900.0
2011-03-09 11:10:00,10.65,10.76,10.65,10.72,431000.0,9.2658,9.3615,9.2658,9.3267,431000.0
2011-03-09 11:20:00,10.72,10.78,10.7,10.77,433400.0,9.3267,9.3789,9.3093,9.3702,433400.0
2011-03-09 11:30:00,10.78,10.83,10.73,10.82,405000.0,9.3789,9.4224,9.3354,9.4137,405000.0
2011-03-09 11:40:00,10.81,10.82,10.73,10.78,314300.0,9.405,9.4137,9.3354,9.3789,314300.0
2011-03-09 11:50:00,10.78,10.82,10.76,10.79,271700.0,9.3789,9.4137,9.3615,9.3876,271700.0
2011-03-09 12:00:00,10.79,10.85,10.79,10.8,280300.0,9.3876,9.4398,9.3876,9.3963,280300.0
2011-03-09 12:10:00,10.81,10.86,10.79,10.83,396800.0,9.405,9.4485,9.3876,9.4224,396800.0
2011-03-09 12:20:00,10.83,10.85,10.81,10.81,378900.0,9.4224,9.4398,9.405,9.405,378900.0
2011-03-09 12:30:00,10.81,10.81,10.79,10.8,298400.0,9.405,9.405,9.3876,9.3963,298400.0
2011-03-09 12:40:00,10.79,10.85,10.79,10.85,225700.0,9.3876,9.4398,9.3876,9.4398,225700.0
2011-03-09 12:50:00,10.85,10.89,10.82,10.83,262800.0,9.4398,9.4746,9.4137,9.4224,262800.0
2011-03-09 13:00:00,10.82,10.84,10.8,10.84,180800.0,9.4137,9.4311,9.3963,9.4311,180800.0
2011-03-09 13:10:00,10.83,10.86,10.82,10.86,208900.0,9.4224,9.4485,9.4137,9.4485,208900.0
2011-03-09 13:20:00,10.86,10.87,10.83,10.85,170500.0,9.4485,9.4572,9.4224,9.4398,170500.0
2011-03-09 13:30:00,10.84,10.85,10.8,10.82,143800.0,9.4311,9.4398,9.3963,9.4137,143800.0
2011-03-09 13:40:00,10.82,10.82,10.78,10.8,138500.0,9.4137,9.4137,9.3789,9.3963,138500.0
2011-03-09 13:50:00,10.8,10.84,10.79,10.82,328500.0,9.3963,9.4311,9.3876,9.4137,328500.0
2011-03-09 14:00:00,10.82,10.84,10.8,10.81,171900.0,9.4137,9.4311,9.3963,9.405,171900.0
2011-03-09 14:10:00,10.81,10.85,10.79,10.85,321000.0,9.405,9.4398,9.3876,9.4398,321000.0
2011-03-09 14:20:00,10.85,10.85,10.8,10.81,152000.0,9.4398,9.4398,9.3963,9.405,152000.0
2011-03-09 14:30:00,10.81,10.82,10.79,10.81,155800.0,9.405,9.4137,9.3876,9.405,155800.0
2011-03-09 14:40:00,10.81,10.83,10.79,10.82,254800.0,9.405,9.4224,9.3876,9.4137,254800.0
2011-03-09 14:50:00,10.82,10.83,10.8,10.8,205600.0,9.4137,9.4224,9.3963,9.3963,205600.0
2011-03-09 15:00:00,10.81,10.82,10.8,10.81,120300.0,9.405,9.4137,9.3963,9.405,120300.0
2011-03-09 15:10:00,10.82,10.85,10.81,10.84,252900.0,9.4137,9.4398,9.405,9.4311,252900.0
2011-03-09 15:20:00,10.83,10.84,10.82,10.84,159000.0,9.4224,9.4311,9.4137,9.4311,159000.0
2011-03-09 15:30:00,10.83,10.84,10.83,10.83,149300.0,9.4224,9.4311,9.4224,9.4224,149300.0
2011-03-09 15:40:00,10.83,10.92,10.83,10.84,625000.0,9.4224,9.5007,9.4224,9.4311,625000.0
2011-03-09 15:50:00,10.84,10.89,10.82,10.87,1393000.0,9.4311,9.4746,9.4137,9.4572,1393000.0
2011-03-10 09:30:00,10.86,10.93,10.75,10.8,642500.0,9.4485,9.5094,9.3528,9.3963,642500.0
2011-03-10 09:40:00,10.81,10.87,10.68,10.79,613300.0,9.405,9.4572,9.2919,9.3876,613300.0
2011-03-10 09:50:00,10.79,11.09,10.79,11.08,1023800.0,9.3876,9.6486,9.3876,9.6399,1023800.0
2011-03-10 10:00:00,11.08,11.13,10.95,11.0,1183700.0,9.6399,9.6834,9.5268,9.5703,1183700.0
2011-03-10 10:10:00,11.01,11.28,10.99,11.28,1523400.0,9.579,9.8139,9.5616,9.8139,1523400.0
2011-03-10 10:20:00,11.28,11.46,11.25,11.4,2338100.0,9.8139,9.9705,9.7878,9.9183,2338100.0
2011-03-10 10:30:00,11.4,11.43,11.32,11.4,1064900.0,9.9183,9.9444,9.8487,9.9183,1064900.0
2011-03-10 10:40:00,11.39,11.43,11.33,11.35,1181800.0,9.9096,9.9444,9.8574,9.8748,1181800.0
2011-03-10 10:50:00,11.35,11.46,11.33,11.43,739300.0,9.8748,9.9705,9.8574,9.9444,739300.0
2011-03-10 11:00:00,11.43,11.45,11.41,11.41,611800.0,9.9444,9.9618,9.927,9.927,611800.0
2011-03-10 11:10:00,11.42,11.42,11.37,11.41,411200.0,9.9357,9.9357,9.8922,9.927,411200.0
2011-03-10 11:20:00,11.41,11.42,11.37,11.37,337600.0,9.927,9.9357,9.8922,9.8922,337600.0
2011-03-10 11:30:00,11.37,11.4,11.34,11.39,434600.0,9.8922,9.9183,9.8661,9.9096,434600.0
2011-03-10 11:40:00,11.38,11.38,11.28,11.33,792900.0,9.9009,9.9009,9.8139,9.8574,792900.0
2011-03-10 11:50:00,11.33,11.37,11.32,11.32,265000.0,9.8574,9.8922,9.8487,9.8487,265000.0
2011-03-10 12:00:00,11.33,11.4,11.32,11.35,342800.0,9.8574,9.9183,9.8487,9.8748,342800.0
2011-03-10 12:10:00,11.35,11.37,11.33,11.35,342500.0,9.8748,9.8922,9.8574,9.8748,342500.0
2011-03-10 12:20:00,11.35,11.36,11.31,11.32,209000.0,9.8748,9.8835,9.84,9.8487,209000.0
2011-03-10 12:30:00,11.31,11.35,11.31,11.33,308500.0,9.84,9.8748,9.84,9.8574,308500.0
2011-03-10 12:40:00,11.33,11.35,11.3,11.33,246900.0,9.8574,9.8748,9.8313,9.8574,246900.0
2011-03-10 12:50:00,11.33,11.37,11.32,11.35,183500.0,9.8574,9.8922,9.8487,9.8748,183500.0
2011-03-10 13:00:00,11.34,11.4,11.33,11.39,212200.0,9.8661,9.9183,9.8574,9.9096,212200.0
2011-03-10 13:10:00,11.39,11.43,11.39,11.4,331000.0,9.9096,9.9444,9.9096,9.9183,331000.0
2011-03-10 13:20:00,11.41,11.42,11.24,11.24,1034000.0,9.927,9.9357,9.7791,9.7791,1034000.0
2011-03-10 13:30:00,11.24,11.27,10.95,10.96,2637800.0,9.7791,9.8052,9.5268,9.5355,2637800.0
2011-03-10 13:40:00,10.97,11.22,10.91,11.22,1332600.0,9.5442,9.7617,9.492,9.7617,1332600.0
2011-03-10 13:50:00,11.22,11.24,11.16,11.21,452500.0,9.7617,9.7791,9.7095,9.753,452500.0
2011-03-10 14:00:00,11.21,11.34,11.21,11.34,714600.0,9.753,9.8661,9.753,9.8661,714600.0
2011-03-10 14:10:00,11.33,11.34,11.28,11.32,310100.0,9.8574,9.8661,9.8139,9.8487,310100.0
2011-03-10 14:20:00,11.31,11.35,11.23,11.3,777600.0,9.84,9.8748,9.7704,9.8313,777600.0
2011-03-10 14:30:00,11.3,11.34,11.3,11.33,275200.0,9.8313,9.8661,9.8313,9.8574,275200.0
2011-03-10 14:40:00,11.33,11.33,11.28,11.3,203300.0,9.8574,9.8574,9.8139,9.8313,203300.0
2011-03-10 14:50:00,11.3,11.32,11.28,11.31,442900.0,9.8313,9.8487,9.8139,9.84,442900.0
2011-03-10 15:00:00,11.3,11.31,11.25,11.28,785300.0,9.8313,9.84,9.7878,9.8139,785300.0
2011-03-10 15:10:00,11.28,11.28,11.14,11.15,756200.0,9.8139,9.8139,9.6921,9.7008,756200.0
2011-03-10 15:20:00,11.15,11.22,11.12,11.19,705200.0,9.7008,9.7617,9.6747,9.7356,705200.0
2011-03-10 15:30:00,11.2,11.23,11.16,11.18,942300.0,9.7443,9.7704,9.7095,9.7269,942300.0
2011-03-10 15:40:00,11.17,11.26,11.17,11.21,599000.0,9.7182,9.7965,9.7182,9.753,599000.0
2011-03-10 15:50:00,11.21,11.23,11.17,11.17,932200.0,9.753,9.7704,9.7182,9.7182,932200.0
2011-03-11 09:30:00,11.28,11.64,11.26,11.49,1674700.0,9.8139,10.1271,9.7965,9.9966,1674700.0
2011-03-11 09:40:00,11.49,11.49,11.36,11.4,941100.0,9.9966,9.9966,9.8835,9.9183,941100.0
2011-03-11 09:50:00,11.4,11.41,11.3,11.32,765900.0,9.9183,9.927,9.8313,9.8487,765900.0
2011-03-11 10:00:00,11.32,11.33,11.28,11.32,1165000.0,9.8487,9.8574,9.8139,9.8487,1165000.0
2011-03-11 10:10:00,11.32,11.37,11.29,11.29,900100.0,9.8487,9.8922,9.8226,9.8226,900100.0
2011-03-11 10:20:00,11.29,11.31,11.22,11.28,912000.0,9.8226,9.84,9.7617,9.8139,912000.0
2011-03-11 10:30:00,11.27,11.31,11.24,11.26,778300.0,9.8052,9.84,9.7791,9.7965,778300.0
2011-03-11 10:40:00,11.26,11.35,11.23,11.3,470500.0,9.7965,9.8748,9.7704,9.8313,470500.0
2011-03-11 10:50:00,11.3,11.31,11.24,11.3,298300.0,9.8313,9.84,9.7791,9.8313,298300.0
2011-03-11 11:00:00,11.29,11.3,11.19,11.22,375200.0,9.8226,9.8313,9.7356,9.7617,375200.0
2011-03-11 11:10:00,11.22,11.26,11.15,11.17,374000.0,9.7617,9.7965,9.7008,9.7182,374000.0
2011-03-11 11:20:00,11.17,11.24,11.15,11.16,578500.0,9.7182,9.7791,9.7008,9.7095,578500.0
2011-03-11 11:30:00,11.16,11.23,11.16,11.21,181000.0,9.7095,9.7704,9.7095,9.753,181000.0
2011-03-11 11:40:00,11.21,11.22,11.19,11.21,420000.0,9.753,9.7617,9.7356,9.753,420000.0
2011-03-11 11:50:00,11.21,11.21,11.18,11.2,263400.0,9.753,9.753,9.7269,9.7443,263400.0
2011-03-11 12:00:00,11.2,11.23,11.19,11.2,133700.0,9.7443,9.7704,9.7356,9.7443,133700.0
2011-03-11 12:10:00,11.19,11.26,11.18,11.24,563600.0,9.7356,9.7965,9.7269,9.7791,563600.0
2011-03-11 12:20:00,11.25,11.28,11.24,11.28,243700.0,9.7878,9.8139,9.7791,9.8139,243700.0
2011-03-11 12:30:00,11.27,11.31,11.26,11.29,504100.0,9.8052,9.84,9.7965,9.8226,504100.0
2011-03-11 12:40:00,11.29,11.31,11.27,11.27,319600.0,9.8226,9.84,9.8052,9.8052,319600.0
2011-03-11 12:50:00,11.28,11.29,11.23,11.28,141500.0,9.8139,9.8226,9.7704,9.8139,141500.0
2011-03-11 13:00:00,11.28,11.29,11.25,11.25,161100.0,9.8139,9.8226,9.7878,9.7878,161100.0
2011-03-11 13:10:00,11.25,11.26,11.2,11.21,205500.0,9.7878,9.7965,9.7443,9.753,205500.0
2011-03-11 13:20:00,11.21,11.23,11.19,11.21,395400.0,9.753,9.7704,9.7356,9.753,395400.0
2011-03-11 13:30:00,11.21,11.22,11.17,11.17,170200.0,9.753,9.7617,9.7182,9.7182,170200.0
2011-03-11 13:40:00,11.17,11.24,11.16,11.21,237400.0,9.7182,9.7791,9.7095,9.753,237400.0
2011-03-11 13:50:00,11.22,11.24,11.18,11.24,343900.0,9.7617,9.7791,9.7269,9.7791,343900.0
2011-03-11 14:00:00,11.24,11.24,11.18,11.18,418100.0,9.7791,9.7791,9.7269,9.7269,418100.0
2011-03-11 14:10:00,11.19,11.24,11.18,11.22,277100.0,9.7356,9.7791,9.7269,9.7617,277100.0
2011-03-11 14:20:00,11.22,11.24,11.2,11.21,109600.0,9.7617,9.7791,9.7443,9.753,109600.0
2011-03-11 14:30:00,11.21,11.21,11.18,11.18,153500.0,9.753,9.753,9.7269,9.7269,153500.0
2011-03-11 14:40:00,11.19,11.26,11.18,11.26,461900.0,9.7356,9.7965,9.7269,9.7965,461900.0
2011-03-11 14:50:00,11.26,11.3,11.24,11.24,409400.0,9.7965,9.8313,9.7791,9.7791,409400.0
2011-03-11 15:00:00,11.25,11.28,11.24,11.26,137600.0,9.7878,9.8139,9.7791,9.7965,137600.0
2011-03-11 15:10:00,11.26,11.29,11.26,11.26,158000.0,9.7965,9.8226,9.7965,9.7965,158000.0
2011-03-11 15:20:00,11.27,11.31,11.25,11.3,477200.0,9.8052,9.84,9.7878,9.8313,477200.0
2011-03-11 15:30:00,11.31,11.33,11.27,11.28,686600.0,9.84,9.8574,9.8052,9.8139,686600.0
2011-03-11 15:40:00,11.28,11.31,11.25,11.29,1402100.0,9.8139,9.84,9.7878,9.8226,1402100.0
2011-03-11 15:50:00,11.28,11.29,11.21,11.21,633500.0,9.8139,9.8226,9.753,9.753,633500.0
2011-03-14 09:30:00,11.18,11.22,11.12,11.2,354700.0,9.7269,9.7617,9.6747,9.7443,354700.0
2011-03-14 09:40:00,11.2,11.25,11.12,11.15,490800.0,9.7443,9.7878,9.6747,9.7008,490800.0
2011-03-14 09:50:00,11.15,11.22,11.13,11.22,291900.0,9.7008,9.7617,9.6834,9.7617,291900.0
2011-03-14 10:00:00,11.22,11.22,11.13,11.13,190100.0,9.7617,9.7617,9.6834,9.6834,190100.0
2011-03-14 10:10:00,11.13,11.14,11.08,11.13,255400.0,9.6834,9.6921,9.6399,9.6834,255400.0
2011-03-14 10:20:00,11.13,11.14,11.01,11.04,642400.0,9.6834,9.6921,9.579,9.6051,642400.0
2011-03-14 10:30:00,11.03,11.04,10.97,11.02,462400.0,9.5964,9.6051,9.5442,9.5877,462400.0
2011-03-14 10:40:00,11.03,11.04,10.98,11.02,205600.0,9.5964,9.6051,9.5529,9.5877,205600.0
2011-03-14 10:50:00,11.02,11.02,10.93,10.94,221100.0,9.5877,9.5877,9.5094,9.5181,221100.0
2011-03-14 11:00:00,10.93,10.96,10.91,10.94,262000.0,9.5094,9.5355,9.492,9.5181,262000.0
2011-03-14 11:10:00,10.94,10.94,10.89,10.9,228900.0,9.5181,9.5181,9.4746,9.4833,228900.0
2011-03-14 11:20:00,10.9,10.93,10.89,10.91,274500.0,9.4833,9.5094,9.4746,9.492,274500.0
2011-03-14 11:30:00,10.91,10.93,10.9,10.92,221000.0,9.492,9.5094,9.4833,9.5007,221000.0
2011-03-14 11:40:00,10.92,11.01,10.92,10.96,471600.0,9.5007,9.579,9.5007,9.5355,471600.0
2011-03-14 11:50:00,10.96,10.96,10.9,10.93,365200.0,9.5355,9.5355,9.4833,9.5094,365200.0
2011-03-14 12:00:00,10.92,10.93,10.89,10.91,163100.0,9.5007,9.5094,9.4746,9.492,163100.0
2011-03-14 12:10:00,10.92,10.93,10.9,10.9,165300.0,9.5007,9.5094,9.4833,9.4833,165300.0
2011-03-14 12:20:00,10.9,10.92,10.9,10.91,143900.0,9.4833,9.5007,9.4833,9.492,143900.0
2011-03-14 12:30:00,10.91,10.92,10.85,10.85,217600.0,9.492,9.5007,9.4398,9.4398,217600.0
2011-03-14 12:40:00,10.85,10.9,10.82,10.87,458700.0,9.4398,9.4833,9.4137,9.4572,458700.0
2011-03-14 12:50:00,10.87,10.89,10.86,10.87,104600.0,9.4572,9.4746,9.4485,9.4572,104600.0
2011-03-14 13:00:00,10.87,10.91,10.87,10.91,226600.0,9.4572,9.492,9.4572,9.492,226600.0
2011-03-14 13:10:00,10.91,10.94,10.9,10.94,160800.0,9.492,9.5181,9.4833,9.5181,160800.0
2011-03-14 13:20:00,10.94,10.97,10.91,10.93,404600.0,9.5181,9.5442,9.492,9.5094,404600.0
2011-03-14 13:30:00,10.94,10.96,10.91,10.94,122500.0,9.5181,9.5355,9.492,9.5181,122500.0
2011-03-14 13:40:00,10.94,10.96,10.92,10.95,127200.0,9.5181,9.5355,9.5007,9.5268,127200.0
2011-03-14 13:50:00,10.95,10.97,10.93,10.96,172100.0,9.5268,9.5442,9.5094,9.5355,172100.0
2011-03-14 14:00:00,10.96,10.98,10.96,10.98,116000.0,9.5355,9.5529,9.5355,9.5529,116000.0
2011-03-14 14:10:00,10.98,11.0,10.97,10.97,143000.0,9.5529,9.5703,9.5442,9.5442,143000.0
2011-03-14 14:20:00,10.97,10.99,10.96,10.98,193000.0,9.5442,9.5616,9.5355,9.5529,193000.0
2011-03-14 14:30:00,10.98,10.98,10.96,10.96,194200.0,9.5529,9.5529,9.5355,9.5355,194200.0
2011-03-14 14:40:00,10.96,10.98,10.96,10.97,108900.0,9.5355,9.5529,9.5355,9.5442,108900.0
2011-03-14 14:50:00,10.97,10.99,10.97,10.97,208300.0,9.5442,9.5616,9.5442,9.5442,208300.0
2011-03-14 15:00:00,10.97,11.01,10.97,10.99,505900.0,9.5442,9.579,9.5442,9.5616,505900.0
2011-03-14 15:10:00,11.0,11.01,10.98,10.98,371100.0,9.5703,9.579,9.5529,9.5529,371100.0
2011-03-14 15:20:00,10.98,11.0,10.96,10.99,423300.0,9.5529,9.5703,9.5355,9.5616,423300.0
2011-03-14 15:30:00,10.99,10.99,10.95,10.96,380800.0,9.5616,9.5616,9.5268,9.5355,380800.0
2011-03-14 15:40:00,10.97,10.99,10.95,10.99,432300.0,9.5442,9.5616,9.5268,9.5616,432300.0
2011-03-14 15:50:00,10.98,10.99,10.98,10.99,615400.0,9.5529,9.5616,9.5529,9.5616,615400.0
2011-03-15 09:30:00,10.51,10.65,10.45,10.65,1395900.0,9.144,9.2658,9.0918,9.2658,1395900.0
2011-03-15 09:40:00,10.65,10.74,10.56,10.66,843500.0,9.2658,9.3441,9.1875,9.2745,843500.0
2011-03-15 09:50:00,10.66,10.74,10.6,10.61,405500.0,9.2745,9.3441,9.2223,9.231,405500.0
2011-03-15 10:00:00,10.61,10.69,10.57,10.69,696800.0,9.231,9.3006,9.1962,9.3006,696800.0
2011-03-15 10:10:00,10.69,10.83,10.68,10.82,511800.0,9.3006,9.4224,9.2919,9.4137,511800.0
2011-03-15 10:20:00,10.82,10.94,10.82,10.86,427900.0,9.4137,9.5181,9.4137,9.4485,427900.0
2011-03-15 10:30:00,10.86,10.89,10.82,10.85,365700.0,9.4485,9.4746,9.4137,9.4398,365700.0
2011-03-15 10:40:00,10.85,10.91,10.83,10.85,352000.0,9.4398,9.492,9.4224,9.4398,352000.0
2011-03-15 10:50:00,10.86,10.87,10.83,10.84,201700.0,9.4485,9.4572,9.4224,9.4311,201700.0
2011-03-15 11:00:00,10.85,10.85,10.78,10.78,341100.0,9.4398,9.4398,9.3789,9.3789,341100.0
2011-03-15 11:10:00,10.78,10.83,10.75,10.82,478100.0,9.3789,9.4224,9.3528,9.4137,478100.0
2011-03-15 11:20:00,10.83,10.85,10.79,10.8,335100.0,9.4224,9.4398,9.3876,9.3963,335100.0
2011-03-15 11:30:00,10.8,10.84,10.8,10.8,310500.0,9.3963,9.4311,9.3963,9.3963,310500.0
2011-03-15 11:40:00,10.81,10.81,10.77,10.8,179600.0,9.405,9.405,9.3702,9.3963,179600.0
2011-03-15 11:50:00,10.8,10.8,10.71,10.75,504600.0,9.3963,9.3963,9.318,9.3528,504600.0
2011-03-15 12:00:00,10.75,10.78,10.73,10.74,321300.0,9.3528,9.3789,9.3354,9.3441,321300.0
2011-03-15 12:10:00,10.75,10.76,10.66,10.68,404100.0,9.3528,9.3615,9.2745,9.2919,404100.0
2011-03-15 12:20:00,10.67,10.71,10.67,10.69,118900.0,9.2832,9.318,9.2832,9.3006,118900.0
2011-03-15 12:30:00,10.69,10.71,10.69,10.7,209100.0,9.3006,9.318,9.3006,9.3093,209100.0
2011-03-15 12:40:00,10.7,10.7,10.66,10.66,202900.0,9.3093,9.3093,9.2745,9.2745,202900.0
2011-03-15 12:50:00,10.67,10.68,10.62,10.65,179200.0,9.2832,9.2919,9.2397,9.2658,179200.0
2011-03-15 13:00:00,10.65,10.67,10.61,10.61,132300.0,9.2658,9.2832,9.231,9.231,132300.0
2011-03-15 13:10:00,10.61,10.62,10.6,10.62,226800.0,9.231,9.2397,9.2223,9.2397,226800.0
2011-03-15 13:20:00,10.62,10.67,10.6,10.63,556200.0,9.2397,9.2832,9.2223,9.2484,556200.0
2011-03-15 13:30:00,10.64,10.7,10.64,10.66,150600.0,9.2571,9.3093,9.2571,9.2745,150600.0
2011-03-15 13:40:00,10.67,10.69,10.64,10.67,173800.0,9.2832,9.3006,9.2571,9.2832,173800.0
2011-03-15 13:50:00,10.67,10.7,10.66,10.69,206300.0,9.2832,9.3093,9.2745,9.3006,206300.0
2011-03-15 14:00:00,10.7,10.72,10.69,10.71,109200.0,9.3093,9.3267,9.3006,9.318,109200.0
2011-03-15 14:10:00,10.71,10.75,10.68,10.71,413100.0,9.318,9.3528,9.2919,9.318,413100.0
2011-03-15 14:20:00,10.7,10.78,10.7,10.75,437700.0,9.3093,9.3789,9.3093,9.3528,437700.0
2011-03-15 14:30:00,10.74,10.77,10.72,10.72,159400.0,9.3441,9.3702,9.3267,9.3267,159400.0
2011-03-15 14:40:00,10.73,10.75,10.7,10.7,326800.0,9.3354,9.3528,9.3093,9.3093,326800.0
2011-03-15 14:50:00,10.71,10.72,10.68,10.7,273300.0,9.318,9.3267,9.2919,9.3093,273300.0
2011-03-15 15:00:00,10.69,10.72,10.68,10.71,297500.0,9.3006,9.3267,9.2919,9.318,297500.0
2011-03-15 15:10:00,10.71,10.73,10.7,10.72,198900.0,9.318,9.3354,9.3093,9.3267,198900.0
2011-03-15 15:20:00,10.72,10.75,10.71,10.74,226200.0,9.3267,9.3528,9.318,9.3441,226200.0
2011-03-15 15:30:00,10.75,10.75,10.7,10.73,231000.0,9.3528,9.3528,9.3093,9.3354,231000.0
2011-03-15 15:40:00,10.72,10.75,10.7,10.72,780400.0,9.3267,9.3528,9.3093,9.3267,780400.0
2011-03-15 15:50:00,10.72,10.76,10.7,10.71,780700.0,9.3267,9.3615,9.3093,9.318,780700.0
2011-03-16 09:30:00,10.7,10.75,10.59,10.64,565000.0,9.3093,9.3528,9.2136,9.2571,565000.0
2011-03-16 09:40:00,10.63,10.67,10.55,10.6,439200.0,9.2484,9.2832,9.1788,9.2223,439200.0
2011-03-16 09:50:00,10.6,10.65,10.58,10.6,525600.0,9.2223,9.2658,9.2049,9.2223,525600.0
2011-03-16 10:00:00,10.59,10.64,10.58,10.59,485700.0,9.2136,9.2571,9.2049,9.2136,485700.0
2011-03-16 10:10:00,10.6,10.62,10.59,10.61,421500.0,9.2223,9.2397,9.2136,9.231,421500.0
2011-03-16 10:20:00,10.6,10.63,10.56,10.56,636400.0,9.2223,9.2484,9.1875,9.1875,636400.0
2011-03-16 10:30:00,10.56,10.58,10.51,10.55,378900.0,9.1875,9.2049,9.144,9.1788,378900.0
2011-03-16 10:40:00,10.54,10.61,10.53,10.6,373100.0,9.1701,9.231,9.1614,9.2223,373100.0
2011-03-16 10:50:00,10.6,10.6,10.52,10.52,278100.0,9.2223,9.2223,9.1527,9.1527,278100.0
2011-03-16 11:00:00,10.52,10.53,10.45,10.51,659700.0,9.1527,9.1614,9.0918,9.144,659700.0
2011-03-16 11:10:00,10.52,10.57,10.5,10.5,506700.0,9.1527,9.1962,9.1353,9.1353,506700.0
2011-03-16 11:20:00,10.5,10.55,10.49,10.49,256400.0,9.1353,9.1788,9.1266,9.1266,256400.0
2011-03-16 11:30:00,10.5,10.52,10.45,10.46,312600.0,9.1353,9.1527,9.0918,9.1005,312600.0
2011-03-16 11:40:00,10.48,10.49,10.4,10.44,383600.0,9.1179,9.1266,9.0483,9.0831,383600.0
2011-03-16 11:50:00,10.43,10.44,10.35,10.36,421100.0,9.0744,9.0831,9.0048,9.0135,421100.0
2011-03-16 12:00:00,10.37,10.38,10.32,10.35,289200.0,9.0222,9.0309,8.9787,9.0048,289200.0
2011-03-16 12:10:00,10.35,10.37,10.3,10.3,490700.0,9.0048,9.0222,8.9613,8.9613,490700.0
2011-03-16 12:20:00,10.31,10.35,10.28,10.3,300700.0,8.97,9.0048,8.9439,8.9613,300700.0
2011-03-16 12:30:00,10.3,10.32,10.27,10.29,276900.0,8.9613,8.9787,8.9352,8.9526,276900.0
2011-03-16 12:40:00,10.3,10.34,10.28,10.29,220000.0,8.9613,8.9961,8.9439,8.9526,220000.0
2011-03-16 12:50:00,10.3,10.32,10.25,10.26,597000.0,8.9613,8.9787,8.9178,8.9265,597000.0
2011-03-16 13:00:00,10.26,10.31,10.25,10.28,351900.0,8.9265,8.97,8.9178,8.9439,351900.0
2011-03-16 13:10:00,10.29,10.3,10.27,10.29,206500.0,8.9526,8.9613,8.9352,8.9526,206500.0
2011-03-16 13:20:00,10.3,10.31,10.26,10.3,240800.0,8.9613,8.97,8.9265,8.9613,240800.0
2011-03-16 13:30:00,10.3,10.31,10.28,10.29,186900.0,8.9613,8.97,8.9439,8.9526,186900.0
2011-03-16 13:40:00,10.29,10.31,10.27,10.3,318600.0,8.9526,8.97,8.9352,8.9613,318600.0
2011-03-16 13:50:00,10.29,10.31,10.28,10.3,191200.0,8.9526,8.97,8.9439,8.9613,191200.0
2011-03-16 14:00:00,10.29,10.3,10.25,10.26,240900.0,8.9526,8.9613,8.9178,8.9265,240900.0
2011-03-16 14:10:00,10.26,10.28,10.18,10.19,457300.0,8.9265,8.9439,8.8569,8.8656,457300.0
2011-03-16 14:20:00,10.18,10.27,10.17,10.23,373500.0,8.8569,8.9352,8.8482,8.9004,373500.0
2011-03-16 14:30:00,10.23,10.28,10.2,10.28,435800.0,8.9004,8.9439,8.8743,8.9439,435800.0
2011-03-16 14:40:00,10.28,10.32,10.25,10.28,593800.0,8.9439,8.9787,8.9178,8.9439,593800.0
2011-03-16 14:50:00,10.28,10.3,10.22,10.23,485300.0,8.9439,8.9613,8.8917,8.9004,485300.0
2011-03-16 15:00:00,10.23,10.25,10.2,10.25,421700.0,8.9004,8.9178,8.8743,8.9178,421700.0
2011-03-16 15:10:00,10.25,10.28,10.24,10.28,414000.0,8.9178,8.9439,8.9091,8.9439,414000.0
2011-03-16 15:20:00,10.28,10.28,10.18,10.21,609600.0,8.9439,8.9439,8.8569,8.883,609600.0
2011-03-16 15:30:00,10.21,10.25,10.19,10.24,537900.0,8.883,8.9178,8.8656,8.9091,537900.0
2011-03-16 15:40:00,10.23,10.24,10.17,10.19,647000.0,8.9004,8.9091,8.8482,8.8656,647000.0
2011-03-16 15:50:00,10.19,10.21,10.14,10.19,2191300.0,8.8656,8.883,8.8221,8.8656,2191300.0
2011-03-17 09:30:00,10.35,10.5,10.3,10.35,1283800.0,9.0048,9.1353,8.9613,9.0048,1283800.0
2011-03-17 09:40:00,10.35,10.36,10.29,10.31,619300.0,9.0048,9.0135,8.9526,8.97,619300.0
2011-03-17 09:50:00,10.3,10.33,10.26,10.3,404100.0,8.9613,8.9874,8.9265,8.9613,404100.0
2011-03-17 10:00:00,10.3,10.33,10.21,10.25,323700.0,8.9613,8.9874,8.883,8.9178,323700.0
2011-03-17 10:10:00,10.25,10.29,10.23,10.25,273100.0,8.9178,8.9526,8.9004,8.9178,273100.0
2011-03-17 10:20:00,10.25,10.27,10.2,10.2,305400.0,8.9178,8.9352,8.8743,8.8743,305400.0
2011-03-17 10:30:00,10.2,10.21,10.17,10.18,405700.0,8.8743,8.883,8.8482,8.8569,405700.0
2011-03-17 10:40:00,10.19,10.2,10.08,10.09,1155600.0,8.8656,8.8743,8.7699,8.7786,1155600.0
2011-03-17 10:50:00,10.09,10.1,10.02,10.07,1284400.0,8.7786,8.7873,8.7177,8.7612,1284400.0
2011-03-17 11:00:00,10.06,10.11,10.06,10.09,547700.0,8.7525,8.796,8.7525,8.7786,547700.0
2011-03-17 11:10:00,10.09,10.11,10.08,10.08,563000.0,8.7786,8.796,8.7699,8.7699,563000.0
2011-03-17 11:20:00,10.09,10.1,10.0,10.0,724400.0,8.7786,8.7873,8.7003,8.7003,724400.0
2011-03-17 11:30:00,10.02,10.02,9.97,10.0,1383400.0,8.7177,8.7177,8.6742,8.7003,1383400.0
2011-03-17 11:40:00,10.0,10.01,9.99,9.99,651900.0,8.7003,8.709,8.6916,8.6916,651900.0
2011-03-17 11:50:00,9.99,10.06,9.99,10.04,526500.0,8.6916,8.7525,8.6916,8.7351,526500.0
2011-03-17 12:00:00,10.05,10.05,10.0,10.02,332300.0,8.7438,8.7438,8.7003,8.7177,332300.0
2011-03-17 12:10:00,10.02,10.05,10.01,10.04,217400.0,8.7177,8.7438,8.709,8.7351,217400.0
2011-03-17 12:20:00,10.04,10.06,10.03,10.03,698700.0,8.7351,8.7525,8.7264,8.7264,698700.0
2011-03-17 12:30:00,10.03,10.04,10.0,10.03,722700.0,8.7264,8.7351,8.7003,8.7264,722700.0
2011-03-17 12:40:00,10.03,10.03,10.01,10.01,717200.0,8.7264,8.7264,8.709,8.709,717200.0
2011-03-17 12:50:00,10.01,10.02,9.98,10.0,480400.0,8.709,8.7177,8.6829,8.7003,480400.0
2011-03-17 13:00:00,10.01,10.02,9.99,9.99,424200.0,8.709,8.7177,8.6916,8.6916,424200.0
2011-03-17 13:10:00,9.99,10.02,9.99,9.99,322100.0,8.6916,8.7177,8.6916,8.6916,322100.0
2011-03-17 13:20:00,9.99,10.0,9.94,9.96,524300.0,8.6916,8.7003,8.6481,8.6655,524300.0
2011-03-17 13:30:00,9.96,10.0,9.96,9.98,534000.0,8.6655,8.7003,8.6655,8.6829,534000.0
2011-03-17 13:40:00,9.98,9.99,9.94,9.95,303300.0,8.6829,8.6916,8.6481,8.6568,303300.0
2011-03-17 13:50:00,9.95,9.96,9.92,9.92,414900.0,8.6568,8.6655,8.6307,8.6307,414900.0
2011-03-17 14:00:00,9.93,9.94,9.9,9.91,300300.0,8.6394,8.6481,8.6133,8.622,300300.0
2011-03-17 14:10:00,9.91,9.93,9.9,9.92,315700.0,8.622,8.6394,8.6133,8.6307,315700.0
2011-03-17 14:20:00,9.92,9.93,9.91,9.91,320200.0,8.6307,8.6394,8.622,8.622,320200.0
2011-03-17 14:30:00,9.92,9.93,9.91,9.91,333100.0,8.6307,8.6394,8.622,8.622,333100.0
2011-03-17 14:40:00,9.91,9.93,9.91,9.92,167700.0,8.622,8.6394,8.622,8.6307,167700.0
2011-03-17 14:50:00,9.92,9.92,9.91,9.91,122800.0,8.6307,8.6307,8.622,8.622,122800.0
2011-03-17 15:00:00,9.91,9.92,9.88,9.91,1115500.0,8.622,8.6307,8.5958,8.622,1115500.0
2011-03-17 15:10:00,9.9,9.91,9.9,9.91,392400.0,8.6133,8.622,8.6133,8.622,392400.0
2011-03-17 15:20:00,9.91,9.91,9.89,9.89,346500.0,8.622,8.622,8.6046,8.6046,346500.0
2011-03-17 15:30:00,9.9,9.9,9.83,9.9,1215200.0,8.6133,8.6133,8.5523,8.6133,1215200.0
2011-03-17 15:40:00,9.89,9.92,9.87,9.89,638800.0,8.6046,8.6307,8.5871,8.6046,638800.0
2011-03-17 15:50:00,9.88,9.93,9.85,9.87,2260900.0,8.5958,8.6394,8.5697,8.5871,2260900.0
2011-03-18 09:30:00,10.18,10.25,10.08,10.15,1563600.0,8.8569,8.9178,8.7699,8.8308,1563600.0
2011-03-18 09:40:00,10.14,10.2,10.11,10.19,901000.0,8.8221,8.8743,8.796,8.8656,901000.0
2011-03-18 09:50:00,10.19,10.28,10.15,10.22,939300.0,8.8656,8.9439,8.8308,8.8917,939300.0
2011-03-18 10:00:00,10.22,10.28,10.21,10.28,526200.0,8.8917,8.9439,8.883,8.9439,526200.0
2011-03-18 10:10:00,10.27,10.28,10.22,10.24,647300.0,8.9352,8.9439,8.8917,8.9091,647300.0
2011-03-18 10:20:00,10.25,10.25,10.13,10.15,562800.0,8.9178,8.9178,8.8134,8.8308,562800.0
2011-03-18 10:30:00,10.15,10.2,10.1,10.19,299300.0,8.8308,8.8743,8.7873,8.8656,299300.0
2011-03-18 10:40:00,10.2,10.23,10.19,10.2,287200.0,8.8743,8.9004,8.8656,8.8743,287200.0
2011-03-18 10:50:00,10.21,10.22,10.2,10.21,174500.0,8.883,8.8917,8.8743,8.883,174500.0
2011-03-18 11:00:00,10.21,10.23,10.16,10.2,376400.0,8.883,8.9004,8.8395,8.8743,376400.0
2011-03-18 11:10:00,10.2,10.28,10.19,10.25,1077100.0,8.8743,8.9439,8.8656,8.9178,1077100.0
2011-03-18 11:20:00,10.25,10.26,10.18,10.22,587200.0,8.9178,8.9265,8.8569,8.8917,587200.0
2011-03-18 11:30:00,10.22,10.32,10.22,10.31,451600.0,8.8917,8.9787,8.8917,8.97,451600.0
2011-03-18 11:40:00,10.31,10.32,10.25,10.3,669500.0,8.97,8.9787,8.9178,8.9613,669500.0
2011-03-18 11:50:00,10.29,10.31,10.25,10.27,262100.0,8.9526,8.97,8.9178,8.9352,262100.0
2011-03-18 12:00:00,10.27,10.28,10.25,10.26,131200.0,8.9352,8.9439,8.9178,8.9265,131200.0
2011-03-18 12:10:00,10.26,10.3,10.26,10.29,176800.0,8.9265,8.9613,8.9265,8.9526,176800.0
2011-03-18 12:20:00,10.29,10.31,10.28,10.29,223100.0,8.9526,8.97,8.9439,8.9526,223100.0
2011-03-18 12:30:00,10.28,10.3,10.28,10.28,102200.0,8.9439,8.9613,8.9439,8.9439,102200.0
2011-03-18 12:40:00,10.29,10.29,10.28,10.29,70500.0,8.9526,8.9526,8.9439,8.9526,70500.0
2011-03-18 12:50:00,10.29,10.29,10.28,10.29,344500.0,8.9526,8.9526,8.9439,8.9526,344500.0
2011-03-18 13:00:00,10.28,10.32,10.28,10.31,1388400.0,8.9439,8.9787,8.9439,8.97,1388400.0
2011-03-18 13:10:00,10.32,10.34,10.29,10.31,1192800.0,8.9787,8.9961,8.9526,8.97,1192800.0
2011-03-18 13:20:00,10.31,10.31,10.28,10.31,256300.0,8.97,8.97,8.9439,8.97,256300.0
2011-03-18 13:30:00,10.3,10.39,10.3,10.34,640100.0,8.9613,9.0396,8.9613,8.9961,640100.0
2011-03-18 13:40:00,10.35,10.35,10.3,10.31,200000.0,9.0048,9.0048,8.9613,8.97,200000.0
2011-03-18 13:50:00,10.3,10.33,10.28,10.3,613600.0,8.9613,8.9874,8.9439,8.9613,613600.0
2011-03-18 14:00:00,10.29,10.31,10.28,10.28,193600.0,8.9526,8.97,8.9439,8.9439,193600.0
2011-03-18 14:10:00,10.27,10.28,10.24,10.25,321700.0,8.9352,8.9439,8.9091,8.9178,321700.0
2011-03-18 14:20:00,10.25,10.26,10.24,10.25,234600.0,8.9178,8.9265,8.9091,8.9178,234600.0
2011-03-18 14:30:00,10.26,10.26,10.21,10.22,568700.0,8.9265,8.9265,8.883,8.8917,568700.0
2011-03-18 14:40:00,10.23,10.23,10.13,10.18,369000.0,8.9004,8.9004,8.8134,8.8569,369000.0
2011-03-18 14:50:00,10.18,10.19,10.15,10.18,313700.0,8.8569,8.8656,8.8308,8.8569,313700.0
2011-03-18 15:00:00,10.18,10.2,10.16,10.2,281500.0,8.8569,8.8743,8.8395,8.8743,281500.0
2011-03-18 15:10:00,10.2,10.2,10.15,10.19,352900.0,8.8743,8.8743,8.8308,8.8656,352900.0
2011-03-18 15:20:00,10.19,10.19,10.16,10.17,219700.0,8.8656,8.8656,8.8395,8.8482,219700.0
2011-03-18 15:30:00,10.16,10.19,10.14,10.14,412800.0,8.8395,8.8656,8.8221,8.8221,412800.0
2011-03-18 15:40:00,10.15,10.21,10.13,10.2,632500.0,8.8308,8.883,8.8134,8.8743,632500.0
2011-03-18 15:50:00,10.2,10.24,10.19,10.23,2344300.0,8.8743,8.9091,8.8656,8.9004,2344300.0
2011-03-21 09:30:00,10.22,10.35,10.1,10.14,713400.0,8.8917,9.0048,8.7873,8.8221,713400.0
2011-03-21 09:40:00,10.14,10.16,10.09,10.13,588200.0,8.8221,8.8395,8.7786,8.8134,588200.0
2011-03-21 09:50:00,10.13,10.15,10.05,10.05,385500.0,8.8134,8.8308,8.7438,8.7438,385500.0
2011-03-21 10:00:00,10.06,10.11,10.0,10.1,494800.0,8.7525,8.796,8.7003,8.7873,494800.0
2011-03-21 10:10:00,10.11,10.16,10.07,10.16,596800.0,8.796,8.8395,8.7612,8.8395,596800.0
2011-03-21 10:20:00,10.16,10.23,10.11,10.22,866000.0,8.8395,8.9004,8.796,8.8917,866000.0
2011-03-21 10:30:00,10.22,10.25,10.21,10.21,494300.0,8.8917,8.9178,8.883,8.883,494300.0
2011-03-21 10:40:00,10.21,10.22,10.15,10.19,471900.0,8.883,8.8917,8.8308,8.8656,471900.0
2011-03-21 10:50:00,10.19,10.24,10.19,10.24,563700.0,8.8656,8.9091,8.8656,8.9091,563700.0
2011-03-21 11:00:00,10.24,10.25,10.22,10.25,296900.0,8.9091,8.9178,8.8917,8.9178,296900.0
2011-03-21 11:10:00,10.25,10.25,10.15,10.15,494200.0,8.9178,8.9178,8.8308,8.8308,494200.0
2011-03-21 11:20:00,10.15,10.21,10.14,10.19,251700.0,8.8308,8.883,8.8221,8.8656,251700.0
2011-03-21 11:30:00,10.18,10.19,10.11,10.12,221100.0,8.8569,8.8656,8.796,8.8047,221100.0
2011-03-21 11:40:00,10.13,10.15,10.11,10.13,280200.0,8.8134,8.8308,8.796,8.8134,280200.0
2011-03-21 11:50:00,10.13,10.14,10.1,10.12,314900.0,8.8134,8.8221,8.7873,8.8047,314900.0
2011-03-21 12:00:00,10.12,10.14,10.1,10.12,109600.0,8.8047,8.8221,8.7873,8.8047,109600.0
2011-03-21 12:10:00,10.12,10.16,10.12,10.15,108600.0,8.8047,8.8395,8.8047,8.8308,108600.0
2011-03-21 12:20:00,10.14,10.15,10.12,10.15,154700.0,8.8221,8.8308,8.8047,8.8308,154700.0
2011-03-21 12:30:00,10.15,10.18,10.15,10.18,267200.0,8.8308,8.8569,8.8308,8.8569,267200.0
2011-03-21 12:40:00,10.18,10.18,10.13,10.15,176400.0,8.8569,8.8569,8.8134,8.8308,176400.0
2011-03-21 12:50:00,10.15,10.17,10.14,10.16,172500.0,8.8308,8.8482,8.8221,8.8395,172500.0
2011-03-21 13:00:00,10.17,10.17,10.14,10.14,87700.0,8.8482,8.8482,8.8221,8.8221,87700.0
2011-03-21 13:10:00,10.15,10.16,10.14,10.14,66900.0,8.8308,8.8395,8.8221,8.8221,66900.0
2011-03-21 13:20:00,10.15,10.15,10.13,10.13,88200.0,8.8308,8.8308,8.8134,8.8134,88200.0
2011-03-21 13:30:00,10.13,10.14,10.13,10.13,117900.0,8.8134,8.8221,8.8134,8.8134,117900.0
2011-03-21 13:40:00,10.14,10.14,10.13,10.14,79900.0,8.8221,8.8221,8.8134,8.8221,79900.0
2011-03-21 13:50:00,10.13,10.16,10.13,10.16,208900.0,8.8134,8.8395,8.8134,8.8395,208900.0
2011-03-21 14:00:00,10.16,10.17,10.15,10.17,349700.0,8.8395,8.8482,8.8308,8.8482,349700.0
2011-03-21 14:10:00,10.17,10.28,10.17,10.27,1286400.0,8.8482,8.9439,8.8482,8.9352,1286400.0
2011-03-21 14:20:00,10.27,10.3,10.25,10.26,399700.0,8.9352,8.9613,8.9178,8.9265,399700.0
2011-03-21 14:30:00,10.26,10.3,10.26,10.28,329400.0,8.9265,8.9613,8.9265,8.9439,329400.0
2011-03-21 14:40:00,10.29,10.3,10.25,10.26,526000.0,8.9526,8.9613,8.9178,8.9265,526000.0
2011-03-21 14:50:00,10.26,10.26,10.19,10.2,698400.0,8.9265,8.9265,8.8656,8.8743,698400.0
2011-03-21 15:00:00,10.2,10.2,10.17,10.19,561100.0,8.8743,8.8743,8.8482,8.8656,561100.0
2011-03-21 15:10:00,10.2,10.2,10.16,10.19,355900.0,8.8743,8.8743,8.8395,8.8656,355900.0
2011-03-21 15:20:00,10.19,10.2,10.15,10.16,608400.0,8.8656,8.8743,8.8308,8.8395,608400.0
2011-03-21 15:30:00,10.17,10.21,10.16,10.19,655800.0,8.8482,8.883,8.8395,8.8656,655800.0
2011-03-21 15:40:00,10.18,10.22,10.15,10.15,853400.0,8.8569,8.8917,8.8308,8.8308,853400.0
2011-03-21 15:50:00,10.16,10.19,10.15,10.18,1041600.0,8.8395,8.8656,8.8308,8.8569,1041600.0
2011-03-22 09:30:00,10.28,10.32,10.19,10.24,1192900.0,8.9439,8.9787,8.8656,8.9091,1192900.0
2011-03-22 09:40:00,10.24,10.25,10.13,10.22,1280500.0,8.9091,8.9178,8.8134,8.8917,1280500.0
2011-03-22 09:50:00,10.22,10.24,10.11,10.11,1046400.0,8.8917,8.9091,8.796,8.796,1046400.0
2011-03-22 10:00:00,10.11,10.13,10.0,10.0,1130500.0,8.796,8.8134,8.7003,8.7003,1130500.0
2011-03-22 10:10:00,10.01,10.06,9.97,10.03,1201700.0,8.709,8.7525,8.6742,8.7264,1201700.0
2011-03-22 10:20:00,10.03,10.15,10.02,10.14,903600.0,8.7264,8.8308,8.7177,8.8221,903600.0
2011-03-22 10:30:00,10.13,10.15,10.11,10.13,541400.0,8.8134,8.8308,8.796,8.8134,541400.0
2011-03-22 10:40:00,10.13,10.13,10.05,10.05,394100.0,8.8134,8.8134,8.7438,8.7438,394100.0
2011-03-22 10:50:00,10.05,10.05,9.92,10.02,751700.0,8.7438,8.7438,8.6307,8.7177,751700.0
2011-03-22 11:00:00,10.02,10.03,9.94,10.0,886300.0,8.7177,8.7264,8.6481,8.7003,886300.0
2011-03-22 11:10:00,10.0,10.0,9.93,9.94,359100.0,8.7003,8.7003,8.6394,8.6481,359100.0
2011-03-22 11:20:00,9.95,10.0,9.94,9.97,578000.0,8.6568,8.7003,8.6481,8.6742,578000.0
2011-03-22 11:30:00,9.97,10.0,9.97,9.99,139400.0,8.6742,8.7003,8.6742,8.6916,139400.0
2011-03-22 11:40:00,10.0,10.0,9.97,9.97,190100.0,8.7003,8.7003,8.6742,8.6742,190100.0
2011-03-22 11:50:00,9.97,9.99,9.95,9.99,362100.0,8.6742,8.6916,8.6568,8.6916,362100.0
2011-03-22 12:00:00,9.99,10.01,9.98,10.0,519100.0,8.6916,8.709,8.6829,8.7003,519100.0
2011-03-22 12:10:00,9.99,10.02,9.98,10.01,202100.0,8.6916,8.7177,8.6829,8.709,202100.0
2011-03-22 12:20:00,10.02,10.05,10.01,10.02,328600.0,8.7177,8.7438,8.709,8.7177,328600.0
2011-03-22 12:30:00,10.02,10.02,9.99,10.0,152700.0,8.7177,8.7177,8.6916,8.7003,152700.0
2011-03-22 12:40:00,10.0,10.0,9.98,9.98,119600.0,8.7003,8.7003,8.6829,8.6829,119600.0
2011-03-22 12:50:00,9.98,10.0,9.97,10.0,56000.0,8.6829,8.7003,8.6742,8.7003,56000.0
2011-03-22 13:00:00,9.99,10.0,9.99,10.0,39300.0,8.6916,8.7003,8.6916,8.7003,39300.0
2011-03-22 13:10:00,10.0,10.0,9.97,9.99,176800.0,8.7003,8.7003,8.6742,8.6916,176800.0
2011-03-22 13:20:00,9.98,10.0,9.97,9.98,363000.0,8.6829,8.7003,8.6742,8.6829,363000.0
2011-03-22 13:30:00,9.98,9.99,9.96,9.97,155900.0,8.6829,8.6916,8.6655,8.6742,155900.0
2011-03-22 13:40:00,9.98,9.98,9.95,9.96,234300.0,8.6829,8.6829,8.6568,8.6655,234300.0
2011-03-22 13:50:00,9.97,9.98,9.96,9.97,186200.0,8.6742,8.6829,8.6655,8.6742,186200.0
2011-03-22 14:00:00,9.96,9.98,9.95,9.95,204000.0,8.6655,8.6829,8.6568,8.6568,204000.0
2011-03-22 14:10:00,9.95,9.99,9.95,9.99,306000.0,8.6568,8.6916,8.6568,8.6916,306000.0
2011-03-22 14:20:00,9.99,10.0,9.98,9.99,86600.0,8.6916,8.7003,8.6829,8.6916,86600.0
2011-03-22 14:30:00,10.0,10.0,9.99,9.99,122600.0,8.7003,8.7003,8.6916,8.6916,122600.0
2011-03-22 14:40:00,10.0,10.0,9.99,10.0,82300.0,8.7003,8.7003,8.6916,8.7003,82300.0
2011-03-22 14:50:00,10.0,10.0,9.97,9.99,250600.0,8.7003,8.7003,8.6742,8.6916,250600.0
2011-03-22 15:00:00,9.99,9.99,9.98,9.99,101500.0,8.6916,8.6916,8.6829,8.6916,101500.0
2011-03-22 15:10:00,9.98,9.99,9.97,9.99,116800.0,8.6829,8.6916,8.6742,8.6916,116800.0
2011-03-22 15:20:00,9.98,9.99,9.97,9.97,280900.0,8.6829,8.6916,8.6742,8.6742,280900.0
2011-03-22 15:30:00,9.98,10.03,9.96,10.02,786300.0,8.6829,8.7264,8.6655,8.7177,786300.0
2011-03-22 15:40:00,10.02,10.05,9.99,10.02,838200.0,8.7177,8.7438,8.6916,8.7177,838200.0
2011-03-22 15:50:00,10.02,10.04,9.98,9.99,1544100.0,8.7177,8.7351,8.6829,8.6916,1544100.0
2011-03-23 09:30:00,9.93,9.95,9.85,9.85,503800.0,8.6394,8.6568,8.5697,8.5697,503800.0
2011-03-23 09:40:00,9.86,9.86,9.75,9.78,938600.0,8.5784,8.5784,8.4827,8.5088,938600.0
2011-03-23 09:50:00,9.78,9.82,9.73,9.81,745300.0,8.5088,8.5436,8.4653,8.5349,745300.0
2011-03-23 10:00:00,9.81,9.86,9.77,9.82,721900.0,8.5349,8.5784,8.5001,8.5436,721900.0
2011-03-23 10:10:00,9.82,9.86,9.8,9.85,165300.0,8.5436,8.5784,8.5262,8.5697,165300.0
2011-03-23 10:20:00,9.84,9.89,9.82,9.88,340700.0,8.561,8.6046,8.5436,8.5958,340700.0
2011-03-23 10:30:00,9.88,9.96,9.87,9.91,606700.0,8.5958,8.6655,8.5871,8.622,606700.0
2011-03-23 10:40:00,9.91,9.97,9.89,9.94,716800.0,8.622,8.6742,8.6046,8.6481,716800.0
2011-03-23 10:50:00,9.94,10.01,9.93,9.98,699700.0,8.6481,8.709,8.6394,8.6829,699700.0
2011-03-23 11:00:00,9.97,10.1,9.97,10.04,869500.0,8.6742,8.7873,8.6742,8.7351,869500.0
2011-03-23 11:10:00,10.04,10.06,9.98,10.01,766700.0,8.7351,8.7525,8.6829,8.709,766700.0
2011-03-23 11:20:00,10.02,10.03,9.96,9.96,638700.0,8.7177,8.7264,8.6655,8.6655,638700.0
2011-03-23 11:30:00,9.97,10.01,9.96,9.99,228600.0,8.6742,8.709,8.6655,8.6916,228600.0
2011-03-23 11:40:00,10.0,10.01,9.97,10.0,382300.0,8.7003,8.709,8.6742,8.7003,382300.0
2011-03-23 11:50:00,10.0,10.01,9.97,9.98,413400.0,8.7003,8.709,8.6742,8.6829,413400.0
2011-03-23 12:00:00,9.98,9.99,9.97,9.97,284900.0,8.6829,8.6916,8.6742,8.6742,284900.0
2011-03-23 12:10:00,9.97,9.99,9.95,9.96,303200.0,8.6742,8.6916,8.6568,8.6655,303200.0
2011-03-23 12:20:00,9.96,9.97,9.94,9.96,312000.0,8.6655,8.6742,8.6481,8.6655,312000.0
2011-03-23 12:30:00,9.96,10.0,9.96,9.97,197000.0,8.6655,8.7003,8.6655,8.6742,197000.0
2011-03-23 12:40:00,9.97,9.98,9.93,9.94,242700.0,8.6742,8.6829,8.6394,8.6481,242700.0
2011-03-23 12:50:00,9.95,9.96,9.93,9.93,171100.0,8.6568,8.6655,8.6394,8.6394,171100.0
2011-03-23 13:00:00,9.93,9.95,9.92,9.93,189100.0,8.6394,8.6568,8.6307,8.6394,189100.0
2011-03-23 13:10:00,9.93,9.95,9.87,9.88,577200.0,8.6394,8.6568,8.5871,8.5958,577200.0
2011-03-23 13:20:00,9.88,9.93,9.87,9.93,225800.0,8.5958,8.6394,8.5871,8.6394,225800.0
2011-03-23 13:30:00,9.92,9.94,9.91,9.92,135200.0,8.6307,8.6481,8.622,8.6307,135200.0
2011-03-23 13:40:00,9.92,9.94,9.91,9.92,234400.0,8.6307,8.6481,8.622,8.6307,234400.0
2011-03-23 13:50:00,9.92,9.93,9.9,9.91,369300.0,8.6307,8.6394,8.6133,8.622,369300.0
2011-03-23 14:00:00,9.91,9.92,9.9,9.92,231700.0,8.622,8.6307,8.6133,8.6307,231700.0
2011-03-23 14:10:00,9.92,9.92,9.89,9.89,307100.0,8.6307,8.6307,8.6046,8.6046,307100.0
2011-03-23 14:20:00,9.89,9.95,9.89,9.93,873100.0,8.6046,8.6568,8.6046,8.6394,873100.0
2011-03-23 14:30:00,9.94,9.94,9.89,9.9,167000.0,8.6481,8.6481,8.6046,8.6133,167000.0
2011-03-23 14:40:00,9.91,9.92,9.89,9.9,161500.0,8.622,8.6307,8.6046,8.6133,161500.0
2011-03-23 14:50:00,9.91,9.95,9.89,9.92,479300.0,8.622,8.6568,8.6046,8.6307,479300.0
2011-03-23 15:00:00,9.91,9.93,9.9,9.9,211300.0,8.622,8.6394,8.6133,8.6133,211300.0
2011-03-23 15:10:00,9.9,9.91,9.88,9.9,309200.0,8.6133,8.622,8.5958,8.6133,309200.0
2011-03-23 15:20:00,9.9,9.93,9.9,9.92,401000.0,8.6133,8.6394,8.6133,8.6307,401000.0
2011-03-23 15:30:00,9.92,9.96,9.9,9.96,961500.0,8.6307,8.6655,8.6133,8.6655,961500.0
2011-03-23 15:40:00,9.96,9.97,9.9,9.9,571600.0,8.6655,8.6742,8.6133,8.6133,571600.0
2011-03-23 15:50:00,9.91,9.94,9.89,9.9,1397300.0,8.622,8.6481,8.6046,8.6133,1397300.0
2011-03-24 09:30:00,9.92,9.98,9.87,9.9,820000.0,8.6307,8.6829,8.5871,8.6133,820000.0
2011-03-24 09:40:00,9.9,9.96,9.89,9.89,511600.0,8.6133,8.6655,8.6046,8.6046,511600.0
2011-03-24 09:50:00,9.89,9.92,9.86,9.91,623700.0,8.6046,8.6307,8.5784,8.622,623700.0
2011-03-24 10:00:00,9.91,10.04,9.9,9.92,965500.0,8.622,8.7351,8.6133,8.6307,965500.0
2011-03-24 10:10:00,9.92,9.97,9.92,9.96,624600.0,8.6307,8.6742,8.6307,8.6655,624600.0
2011-03-24 10:20:00,9.96,9.99,9.93,9.93,1035200.0,8.6655,8.6916,8.6394,8.6394,1035200.0
2011-03-24 10:30:00,9.94,9.96,9.92,9.94,367600.0,8.6481,8.6655,8.6307,8.6481,367600.0
2011-03-24 10:40:00,9.94,9.95,9.9,9.91,184100.0,8.6481,8.6568,8.6133,8.622,184100.0
2011-03-24 10:50:00,9.91,9.95,9.91,9.95,418800.0,8.622,8.6568,8.622,8.6568,418800.0
2011-03-24 11:00:00,9.94,9.95,9.92,9.93,469200.0,8.6481,8.6568,8.6307,8.6394,469200.0
2011-03-24 11:10:00,9.93,9.95,9.91,9.95,266800.0,8.6394,8.6568,8.622,8.6568,266800.0
2011-03-24 11:20:00,9.95,9.95,9.92,9.93,283400.0,8.6568,8.6568,8.6307,8.6394,283400.0
2011-03-24 11:30:00,9.93,9.94,9.92,9.93,153300.0,8.6394,8.6481,8.6307,8.6394,153300.0
2011-03-24 11:40:00,9.94,9.96,9.93,9.94,524600.0,8.6481,8.6655,8.6394,8.6481,524600.0
2011-03-24 11:50:00,9.94,10.02,9.94,9.97,838200.0,8.6481,8.7177,8.6481,8.6742,838200.0
2011-03-24 12:00:00,9.96,9.99,9.96,9.98,292900.0,8.6655,8.6916,8.6655,8.6829,292900.0
2011-03-24 12:10:00,9.98,9.98,9.96,9.96,324000.0,8.6829,8.6829,8.6655,8.6655,324000.0
2011-03-24 12:20:00,9.96,9.99,9.95,9.99,313500.0,8.6655,8.6916,8.6568,8.6916,313500.0
2011-03-24 12:30:00,9.98,9.99,9.95,9.96,649700.0,8.6829,8.6916,8.6568,8.6655,649700.0
2011-03-24 12:40:00,9.96,9.97,9.95,9.97,170800.0,8.6655,8.6742,8.6568,8.6742,170800.0
2011-03-24 12:50:00,9.97,10.01,9.96,10.0,666400.0,8.6742,8.709,8.6655,8.7003,666400.0
2011-03-24 13:00:00,9.99,10.03,9.97,10.02,566700.0,8.6916,8.7264,8.6742,8.7177,566700.0
2011-03-24 13:10:00,10.03,10.07,10.02,10.04,729200.0,8.7264,8.7612,8.7177,8.7351,729200.0
2011-03-24 13:20:00,10.04,10.05,10.0,10.03,684000.0,8.7351,8.7438,8.7003,8.7264,684000.0
2011-03-24 13:30:00,10.03,10.04,10.01,10.03,560500.0,8.7264,8.7351,8.709,8.7264,560500.0
2011-03-24 13:40:00,10.02,10.02,9.98,9.99,1093300.0,8.7177,8.7177,8.6829,8.6916,1093300.0
2011-03-24 13:50:00,9.99,10.0,9.95,9.98,280800.0,8.6916,8.7003,8.6568,8.6829,280800.0
2011-03-24 14:00:00,9.98,9.99,9.98,9.99,134200.0,8.6829,8.6916,8.6829,8.6916,134200.0
2011-03-24 14:10:00,9.98,10.02,9.98,10.01,190200.0,8.6829,8.7177,8.6829,8.709,190200.0
2011-03-24 14:20:00,10.01,10.02,9.99,10.01,213400.0,8.709,8.7177,8.6916,8.709,213400.0
2011-03-24 14:30:00,10.0,10.02,10.0,10.01,197400.0,8.7003,8.7177,8.7003,8.709,197400.0
2011-03-24 14:40:00,10.0,10.02,9.99,9.99,263600.0,8.7003,8.7177,8.6916,8.6916,263600.0
2011-03-24 14:50:00,9.99,10.0,9.97,9.98,170900.0,8.6916,8.7003,8.6742,8.6829,170900.0
2011-03-24 15:00:00,9.98,10.0,9.98,9.99,149000.0,8.6829,8.7003,8.6829,8.6916,149000.0
2011-03-24 15:10:00,9.99,10.01,9.96,9.99,499400.0,8.6916,8.709,8.6655,8.6916,499400.0
2011-03-24 15:20:00,10.0,10.03,9.99,9.99,449400.0,8.7003,8.7264,8.6916,8.6916,449400.0
2011-03-24 15:30:00,9.99,10.08,9.99,10.06,1035800.0,8.6916,8.7699,8.6916,8.7525,1035800.0
2011-03-24 15:40:00,10.06,10.07,10.02,10.06,1226400.0,8.7525,8.7612,8.7177,8.7525,1226400.0
2011-03-24 15:50:00,10.05,10.05,10.01,10.01,986500.0,8.7438,8.7438,8.709,8.709,986500.0
2011-03-25 09:30:00,10.08,10.14,10.03,10.04,907600.0,8.7699,8.8221,8.7264,8.7351,907600.0
2011-03-25 09:40:00,10.04,10.12,9.99,10.05,1261500.0,8.7351,8.8047,8.6916,8.7438,1261500.0
2011-03-25 09:50:00,10.05,10.12,10.02,10.06,1517600.0,8.7438,8.8047,8.7177,8.7525,1517600.0
2011-03-25 10:00:00,10.05,10.07,10.03,10.05,339600.0,8.7438,8.7612,8.7264,8.7438,339600.0
2011-03-25 10:10:00,10.05,10.07,10.04,10.05,233900.0,8.7438,8.7612,8.7351,8.7438,233900.0
2011-03-25 10:20:00,10.05,10.09,10.03,10.08,118100.0,8.7438,8.7786,8.7264,8.7699,118100.0
2011-03-25 10:30:00,10.07,10.14,10.06,10.12,536800.0,8.7612,8.8221,8.7525,8.8047,536800.0
2011-03-25 10:40:00,10.12,10.14,10.11,10.12,275300.0,8.8047,8.8221,8.796,8.8047,275300.0
2011-03-25 10:50:00,10.12,10.12,10.08,10.08,282800.0,8.8047,8.8047,8.7699,8.7699,282800.0
2011-03-25 11:00:00,10.08,10.09,10.02,10.04,352200.0,8.7699,8.7786,8.7177,8.7351,352200.0
2011-03-25 11:10:00,10.03,10.07,10.03,10.05,392200.0,8.7264,8.7612,8.7264,8.7438,392200.0
2011-03-25 11:20:00,10.05,10.07,10.04,10.05,161400.0,8.7438,8.7612,8.7351,8.7438,161400.0
2011-03-25 11:30:00,10.05,10.06,10.04,10.04,145800.0,8.7438,8.7525,8.7351,8.7351,145800.0
2011-03-25 11:40:00,10.04,10.05,10.03,10.05,134800.0,8.7351,8.7438,8.7264,8.7438,134800.0
2011-03-25 11:50:00,10.05,10.05,10.03,10.04,111700.0,8.7438,8.7438,8.7264,8.7351,111700.0
2011-03-25 12:00:00,10.04,10.06,10.04,10.04,170100.0,8.7351,8.7525,8.7351,8.7351,170100.0
2011-03-25 12:10:00,10.04,10.05,10.03,10.03,85100.0,8.7351,8.7438,8.7264,8.7264,85100.0
2011-03-25 12:20:00,10.03,10.03,9.98,9.98,477400.0,8.7264,8.7264,8.6829,8.6829,477400.0
2011-03-25 12:30:00,9.98,10.01,9.98,9.98,524700.0,8.6829,8.709,8.6829,8.6829,524700.0
2011-03-25 12:40:00,9.98,9.99,9.97,9.97,170700.0,8.6829,8.6916,8.6742,8.6742,170700.0
2011-03-25 12:50:00,9.97,9.98,9.97,9.97,291500.0,8.6742,8.6829,8.6742,8.6742,291500.0
2011-03-25 13:00:00,9.97,9.98,9.96,9.96,195600.0,8.6742,8.6829,8.6655,8.6655,195600.0
2011-03-25 13:10:00,9.96,9.97,9.94,9.96,350700.0,8.6655,8.6742,8.6481,8.6655,350700.0
2011-03-25 13:20:00,9.96,9.99,9.95,9.96,686700.0,8.6655,8.6916,8.6568,8.6655,686700.0
2011-03-25 13:30:00,9.96,9.97,9.95,9.95,88000.0,8.6655,8.6742,8.6568,8.6568,88000.0
2011-03-25 13:40:00,9.96,9.97,9.95,9.95,202800.0,8.6655,8.6742,8.6568,8.6568,202800.0
2011-03-25 13:50:00,9.95,9.96,9.92,9.93,364600.0,8.6568,8.6655,8.6307,8.6394,364600.0
2011-03-25 14:00:00,9.94,9.94,9.92,9.92,328100.0,8.6481,8.6481,8.6307,8.6307,328100.0
2011-03-25 14:10:00,9.92,9.93,9.89,9.89,561400.0,8.6307,8.6394,8.6046,8.6046,561400.0
2011-03-25 14:20:00,9.9,9.9,9.84,9.85,634200.0,8.6133,8.6133,8.561,8.5697,634200.0
2011-03-25 14:30:00,9.86,9.87,9.84,9.84,387300.0,8.5784,8.5871,8.561,8.561,387300.0
2011-03-25 14:40:00,9.85,9.9,9.84,9.89,419600.0,8.5697,8.6133,8.561,8.6046,419600.0
2011-03-25 14:50:00,9.9,9.9,9.87,9.89,388500.0,8.6133,8.6133,8.5871,8.6046,388500.0
2011-03-25 15:00:00,9.89,9.9,9.87,9.87,293100.0,8.6046,8.6133,8.5871,8.5871,293100.0
2011-03-25 15:10:00,9.87,9.9,9.86,9.86,670600.0,8.5871,8.6133,8.5784,8.5784,670600.0
2011-03-25 15:20:00,9.86,9.88,9.85,9.86,854200.0,8.5784,8.5958,8.5697,8.5784,854200.0
2011-03-25 15:30:00,9.87,9.87,9.84,9.85,590800.0,8.5871,8.5871,8.561,8.5697,590800.0
2011-03-25 15:40:00,9.86,9.86,9.81,9.83,1185100.0,8.5784,8.5784,8.5349,8.5523,1185100.0
2011-03-25 15:50:00,9.82,9.83,9.8,9.81,1533500.0,8.5436,8.5523,8.5262,8.5349,1533500.0
2011-03-28 09:30:00,9.96,9.99,9.87,9.98,936300.0,8.6655,8.6916,8.5871,8.6829,936300.0
2011-03-28 09:40:00,9.97,9.98,9.92,9.92,489400.0,8.6742,8.6829,8.6307,8.6307,489400.0
2011-03-28 09:50:00,9.92,9.93,9.85,9.9,625400.0,8.6307,8.6394,8.5697,8.6133,625400.0
2011-03-28 10:00:00,9.9,9.93,9.87,9.92,708700.0,8.6133,8.6394,8.5871,8.6307,708700.0
2011-03-28 10:10:00,9.92,9.92,9.88,9.9,441900.0,8.6307,8.6307,8.5958,8.6133,441900.0
2011-03-28 10:20:00,9.89,9.89,9.85,9.86,240800.0,8.6046,8.6046,8.5697,8.5784,240800.0
2011-03-28 10:30:00,9.86,9.89,9.83,9.85,244600.0,8.5784,8.6046,8.5523,8.5697,244600.0
2011-03-28 10:40:00,9.85,9.88,9.84,9.87,110000.0,8.5697,8.5958,8.561,8.5871,110000.0
2011-03-28 10:50:00,9.87,9.9,9.86,9.86,401600.0,8.5871,8.6133,8.5784,8.5784,401600.0
2011-03-28 11:00:00,9.87,9.89,9.85,9.88,541700.0,8.5871,8.6046,8.5697,8.5958,541700.0
2011-03-28 11:10:00,9.88,9.89,9.87,9.87,110100.0,8.5958,8.6046,8.5871,8.5871,110100.0
2011-03-28 11:20:00,9.87,9.88,9.86,9.87,150900.0,8.5871,8.5958,8.5784,8.5871,150900.0
2011-03-28 11:30:00,9.87,9.89,9.86,9.88,262600.0,8.5871,8.6046,8.5784,8.5958,262600.0
2011-03-28 11:40:00,9.88,9.88,9.87,9.88,27400.0,8.5958,8.5958,8.5871,8.5958,27400.0
2011-03-28 11:50:00,9.88,9.89,9.87,9.87,156600.0,8.5958,8.6046,8.5871,8.5871,156600.0
2011-03-28 12:00:00,9.88,9.88,9.87,9.88,72900.0,8.5958,8.5958,8.5871,8.5958,72900.0
2011-03-28 12:10:00,9.88,9.89,9.87,9.89,96000.0,8.5958,8.6046,8.5871,8.6046,96000.0
2011-03-28 12:20:00,9.89,9.93,9.88,9.92,209600.0,8.6046,8.6394,8.5958,8.6307,209600.0
2011-03-28 12:30:00,9.92,9.94,9.91,9.93,169500.0,8.6307,8.6481,8.622,8.6394,169500.0
2011-03-28 12:40:00,9.93,9.94,9.93,9.93,91100.0,8.6394,8.6481,8.6394,8.6394,91100.0
2011-03-28 12:50:00,9.93,9.96,9.93,9.96,1158800.0,8.6394,8.6655,8.6394,8.6655,1158800.0
2011-03-28 13:00:00,9.96,9.99,9.95,9.97,635200.0,8.6655,8.6916,8.6568,8.6742,635200.0
2011-03-28 13:10:00,9.97,10.02,9.96,9.97,572600.0,8.6742,8.7177,8.6655,8.6742,572600.0
2011-03-28 13:20:00,9.97,9.99,9.95,9.97,339800.0,8.6742,8.6916,8.6568,8.6742,339800.0
2011-03-28 13:30:00,9.98,9.98,9.95,9.96,218000.0,8.6829,8.6829,8.6568,8.6655,218000.0
2011-03-28 13:40:00,9.96,9.98,9.95,9.97,201900.0,8.6655,8.6829,8.6568,8.6742,201900.0
2011-03-28 13:50:00,9.97,9.98,9.95,9.95,330900.0,8.6742,8.6829,8.6568,8.6568,330900.0
2011-03-28 14:00:00,9.96,9.96,9.95,9.95,52500.0,8.6655,8.6655,8.6568,8.6568,52500.0
2011-03-28 14:10:00,9.95,9.96,9.95,9.96,73900.0,8.6568,8.6655,8.6568,8.6655,73900.0
2011-03-28 14:20:00,9.96,9.98,9.95,9.96,316900.0,8.6655,8.6829,8.6568,8.6655,316900.0
2011-03-28 14:30:00,9.97,9.98,9.96,9.97,134300.0,8.6742,8.6829,8.6655,8.6742,134300.0
2011-03-28 14:40:00,9.97,9.98,9.95,9.96,219300.0,8.6742,8.6829,8.6568,8.6655,219300.0
2011-03-28 14:50:00,9.96,9.97,9.95,9.96,133800.0,8.6655,8.6742,8.6568,8.6655,133800.0
2011-03-28 15:00:00,9.96,9.96,9.95,9.96,195300.0,8.6655,8.6655,8.6568,8.6655,195300.0
2011-03-28 15:10:00,9.96,9.96,9.95,9.96,436400.0,8.6655,8.6655,8.6568,8.6655,436400.0
2011-03-28 15:20:00,9.96,9.97,9.94,9.96,418300.0,8.6655,8.6742,8.6481,8.6655,418300.0
2011-03-28 15:30:00,9.97,9.97,9.95,9.96,153500.0,8.6742,8.6742,8.6568,8.6655,153500.0
2011-03-28 15:40:00,9.95,9.96,9.93,9.93,492500.0,8.6568,8.6655,8.6394,8.6394,492500.0
2011-03-28 15:50:00,9.93,9.94,9.91,9.92,881400.0,8.6394,8.6481,8.622,8.6307,881400.0
2011-03-29 09:30:00,9.96,9.98,9.91,9.91,539700.0,8.6655,8.6829,8.622,8.622,539700.0
2011-03-29 09:40:00,9.91,9.92,9.86,9.88,371600.0,8.622,8.6307,8.5784,8.5958,371600.0
2011-03-29 09:50:00,9.88,9.9,9.86,9.87,687400.0,8.5958,8.6133,8.5784,8.5871,687400.0
2011-03-29 10:00:00,9.88,10.0,9.83,9.86,1188100.0,8.5958,8.7003,8.5523,8.5784,1188100.0
2011-03-29 10:10:00,9.86,9.88,9.82,9.86,480900.0,8.5784,8.5958,8.5436,8.5784,480900.0
2011-03-29 10:20:00,9.86,9.87,9.83,9.86,381400.0,8.5784,8.5871,8.5523,8.5784,381400.0
2011-03-29 10:30:00,9.87,9.88,9.86,9.88,227700.0,8.5871,8.5958,8.5784,8.5958,227700.0
2011-03-29 10:40:00,9.88,9.95,9.88,9.94,429600.0,8.5958,8.6568,8.5958,8.6481,429600.0
2011-03-29 10:50:00,9.94,9.95,9.9,9.93,288100.0,8.6481,8.6568,8.6133,8.6394,288100.0
2011-03-29 11:00:00,9.93,9.95,9.91,9.94,177300.0,8.6394,8.6568,8.622,8.6481,177300.0
2011-03-29 11:10:00,9.94,9.94,9.88,9.9,166800.0,8.6481,8.6481,8.5958,8.6133,166800.0
2011-03-29 11:20:00,9.9,9.9,9.84,9.85,299400.0,8.6133,8.6133,8.561,8.5697,299400.0
2011-03-29 11:30:00,9.84,9.87,9.82,9.84,383300.0,8.561,8.5871,8.5436,8.561,383300.0
2011-03-29 11:40:00,9.83,9.87,9.83,9.84,130600.0,8.5523,8.5871,8.5523,8.561,130600.0
2011-03-29 11:50:00,9.84,9.86,9.84,9.86,117900.0,8.561,8.5784,8.561,8.5784,117900.0
2011-03-29 12:00:00,9.85,9.87,9.85,9.87,134400.0,8.5697,8.5871,8.5697,8.5871,134400.0
2011-03-29 12:10:00,9.87,9.89,9.86,9.88,102800.0,8.5871,8.6046,8.5784,8.5958,102800.0
2011-03-29 12:20:00,9.88,9.9,9.85,9.87,337600.0,8.5958,8.6133,8.5697,8.5871,337600.0
2011-03-29 12:30:00,9.87,9.93,9.87,9.92,323000.0,8.5871,8.6394,8.5871,8.6307,323000.0
2011-03-29 12:40:00,9.93,9.93,9.89,9.9,247300.0,8.6394,8.6394,8.6046,8.6133,247300.0
2011-03-29 12:50:00,9.9,9.91,9.89,9.91,65200.0,8.6133,8.622,8.6046,8.622,65200.0
2011-03-29 13:00:00,9.9,9.91,9.86,9.86,157100.0,8.6133,8.622,8.5784,8.5784,157100.0
2011-03-29 13:10:00,9.86,9.88,9.85,9.88,172400.0,8.5784,8.5958,8.5697,8.5958,172400.0
2011-03-29 13:20:00,9.88,9.89,9.87,9.88,40400.0,8.5958,8.6046,8.5871,8.5958,40400.0
2011-03-29 13:30:00,9.89,9.89,9.86,9.87,158400.0,8.6046,8.6046,8.5784,8.5871,158400.0
2011-03-29 13:40:00,9.87,9.87,9.8,9.81,483500.0,8.5871,8.5871,8.5262,8.5349,483500.0
2011-03-29 13:50:00,9.81,9.83,9.81,9.83,50400.0,8.5349,8.5523,8.5349,8.5523,50400.0
2011-03-29 14:00:00,9.83,9.85,9.82,9.85,78300.0,8.5523,8.5697,8.5436,8.5697,78300.0
2011-03-29 14:10:00,9.85,9.85,9.82,9.83,145800.0,8.5697,8.5697,8.5436,8.5523,145800.0
2011-03-29 14:20:00,9.83,9.83,9.75,9.75,664500.0,8.5523,8.5523,8.4827,8.4827,664500.0
2011-03-29 14:30:00,9.76,9.79,9.75,9.79,269700.0,8.4914,8.5175,8.4827,8.5175,269700.0
2011-03-29 14:40:00,9.79,9.8,9.76,9.76,211800.0,8.5175,8.5262,8.4914,8.4914,211800.0
2011-03-29 14:50:00,9.76,9.78,9.75,9.78,197600.0,8.4914,8.5088,8.4827,8.5088,197600.0
2011-03-29 15:00:00,9.78,9.81,9.75,9.76,295700.0,8.5088,8.5349,8.4827,8.4914,295700.0
2011-03-29 15:10:00,9.76,9.79,9.76,9.78,270200.0,8.4914,8.5175,8.4914,8.5088,270200.0
2011-03-29 15:20:00,9.78,9.78,9.75,9.77,288200.0,8.5088,8.5088,8.4827,8.5001,288200.0
2011-03-29 15:30:00,9.76,9.78,9.76,9.78,209400.0,8.4914,8.5088,8.4914,8.5088,209400.0
2011-03-29 15:40:00,9.77,9.79,9.76,9.76,521100.0,8.5001,8.5175,8.4914,8.4914,521100.0
2011-03-29 15:50:00,9.76,9.8,9.76,9.78,915900.0,8.4914,8.5262,8.4914,8.5088,915900.0
2011-03-30 09:30:00,9.86,9.95,9.81,9.9,937600.0,8.5784,8.6568,8.5349,8.6133,937600.0
2011-03-30 09:40:00,9.9,9.91,9.85,9.9,303800.0,8.6133,8.622,8.5697,8.6133,303800.0
2011-03-30 09:50:00,9.91,9.92,9.88,9.9,397100.0,8.622,8.6307,8.5958,8.6133,397100.0
2011-03-30 10:00:00,9.9,9.91,9.88,9.88,623600.0,8.6133,8.622,8.5958,8.5958,623600.0
2011-03-30 10:10:00,9.88,9.89,9.86,9.86,413500.0,8.5958,8.6046,8.5784,8.5784,413500.0
2011-03-30 10:20:00,9.86,9.88,9.84,9.87,633400.0,8.5784,8.5958,8.561,8.5871,633400.0
2011-03-30 10:30:00,9.87,9.98,9.87,9.96,1278000.0,8.5871,8.6829,8.5871,8.6655,1278000.0
2011-03-30 10:40:00,9.97,9.97,9.93,9.93,884300.0,8.6742,8.6742,8.6394,8.6394,884300.0
2011-03-30 10:50:00,9.93,9.97,9.91,9.94,569800.0,8.6394,8.6742,8.622,8.6481,569800.0
2011-03-30 11:00:00,9.94,9.96,9.9,9.91,648500.0,8.6481,8.6655,8.6133,8.622,648500.0
2011-03-30 11:10:00,9.91,9.94,9.91,9.92,1119000.0,8.622,8.6481,8.622,8.6307,1119000.0
2011-03-30 11:20:00,9.92,9.94,9.91,9.92,221200.0,8.6307,8.6481,8.622,8.6307,221200.0
2011-03-30 11:30:00,9.93,9.97,9.92,9.95,712200.0,8.6394,8.6742,8.6307,8.6568,712200.0
2011-03-30 11:40:00,9.95,9.98,9.94,9.97,493800.0,8.6568,8.6829,8.6481,8.6742,493800.0
2011-03-30 11:50:00,9.97,9.98,9.96,9.96,230100.0,8.6742,8.6829,8.6655,8.6655,230100.0
2011-03-30 12:00:00,9.96,9.98,9.93,9.93,360500.0,8.6655,8.6829,8.6394,8.6394,360500.0
2011-03-30 12:10:00,9.93,9.98,9.92,9.97,211100.0,8.6394,8.6829,8.6307,8.6742,211100.0
2011-03-30 12:20:00,9.97,10.01,9.96,9.96,421200.0,8.6742,8.709,8.6655,8.6655,421200.0
2011-03-30 12:30:00,9.96,9.98,9.95,9.98,239100.0,8.6655,8.6829,8.6568,8.6829,239100.0
2011-03-30 12:40:00,9.97,10.02,9.95,9.96,378500.0,8.6742,8.7177,8.6568,8.6655,378500.0
2011-03-30 12:50:00,9.95,9.98,9.93,9.93,223700.0,8.6568,8.6829,8.6394,8.6394,223700.0
2011-03-30 13:00:00,9.94,9.99,9.93,9.95,264000.0,8.6481,8.6916,8.6394,8.6568,264000.0
2011-03-30 13:10:00,9.95,9.98,9.93,9.97,266000.0,8.6568,8.6829,8.6394,8.6742,266000.0
2011-03-30 13:20:00,9.96,9.97,9.94,9.94,114900.0,8.6655,8.6742,8.6481,8.6481,114900.0
2011-03-30 13:30:00,9.95,9.97,9.94,9.97,140800.0,8.6568,8.6742,8.6481,8.6742,140800.0
2011-03-30 13:40:00,9.97,9.98,9.94,9.96,268800.0,8.6742,8.6829,8.6481,8.6655,268800.0
2011-03-30 13:50:00,9.96,9.98,9.94,9.98,144800.0,8.6655,8.6829,8.6481,8.6829,144800.0
2011-03-30 14:00:00,9.97,10.0,9.96,9.99,183800.0,8.6742,8.7003,8.6655,8.6916,183800.0
2011-03-30 14:10:00,9.99,10.05,9.98,10.04,789600.0,8.6916,8.7438,8.6829,8.7351,789600.0
2011-03-30 14:20:00,10.04,10.06,10.01,10.01,514500.0,8.7351,8.7525,8.709,8.709,514500.0
2011-03-30 14:30:00,10.02,10.05,10.01,10.01,305200.0,8.7177,8.7438,8.709,8.709,305200.0
2011-03-30 14:40:00,10.01,10.02,9.97,10.01,180700.0,8.709,8.7177,8.6742,8.709,180700.0
2011-03-30 14:50:00,10.01,10.02,10.0,10.0,80500.0,8.709,8.7177,8.7003,8.7003,80500.0
2011-03-30 15:00:00,10.0,10.01,9.98,9.99,265400.0,8.7003,8.709,8.6829,8.6916,265400.0
2011-03-30 15:10:00,9.99,10.0,9.95,9.96,254100.0,8.6916,8.7003,8.6568,8.6655,254100.0
2011-03-30 15:20:00,9.97,9.97,9.95,9.96,141000.0,8.6742,8.6742,8.6568,8.6655,141000.0
2011-03-30 15:30:00,9.96,9.96,9.95,9.95,191100.0,8.6655,8.6655,8.6568,8.6568,191100.0
2011-03-30 15:40:00,9.95,9.96,9.94,9.95,281400.0,8.6568,8.6655,8.6481,8.6568,281400.0
2011-03-30 15:50:00,9.95,9.97,9.94,9.94,550200.0,8.6568,8.6742,8.6481,8.6481,550200.0
2011-03-31 09:30:00,9.84,9.85,9.77,9.78,839200.0,8.561,8.5697,8.5001,8.5088,839200.0
2011-03-31 09:40:00,9.79,9.8,9.75,9.78,531900.0,8.5175,8.5262,8.4827,8.5088,531900.0
2011-03-31 09:50:00,9.78,9.78,9.71,9.75,452500.0,8.5088,8.5088,8.4479,8.4827,452500.0
2011-03-31 10:00:00,9.76,9.78,9.73,9.78,172400.0,8.4914,8.5088,8.4653,8.5088,172400.0
2011-03-31 10:10:00,9.78,9.8,9.75,9.76,426200.0,8.5088,8.5262,8.4827,8.4914,426200.0
2011-03-31 10:20:00,9.76,9.79,9.76,9.77,251500.0,8.4914,8.5175,8.4914,8.5001,251500.0
2011-03-31 10:30:00,9.76,9.8,9.76,9.8,303800.0,8.4914,8.5262,8.4914,8.5262,303800.0
2011-03-31 10:40:00,9.8,9.81,9.77,9.79,187000.0,8.5262,8.5349,8.5001,8.5175,187000.0
2011-03-31 10:50:00,9.79,9.81,9.78,9.78,207300.0,8.5175,8.5349,8.5088,8.5088,207300.0
2011-03-31 11:00:00,9.78,9.78,9.76,9.77,89900.0,8.5088,8.5088,8.4914,8.5001,89900.0
2011-03-31 11:10:00,9.77,9.78,9.75,9.76,167600.0,8.5001,8.5088,8.4827,8.4914,167600.0
2011-03-31 11:20:00,9.75,9.77,9.73,9.74,476800.0,8.4827,8.5001,8.4653,8.474,476800.0
2011-03-31 11:30:00,9.74,9.77,9.73,9.77,131100.0,8.474,8.5001,8.4653,8.5001,131100.0
2011-03-31 11:40:00,9.77,9.81,9.75,9.8,399000.0,8.5001,8.5349,8.4827,8.5262,399000.0
2011-03-31 11:50:00,9.79,9.83,9.79,9.8,208800.0,8.5175,8.5523,8.5175,8.5262,208800.0
2011-03-31 12:00:00,9.8,9.83,9.8,9.82,92100.0,8.5262,8.5523,8.5262,8.5436,92100.0
2011-03-31 12:10:00,9.82,9.84,9.82,9.84,143100.0,8.5436,8.561,8.5436,8.561,143100.0
2011-03-31 12:20:00,9.83,9.86,9.83,9.85,153800.0,8.5523,8.5784,8.5523,8.5697,153800.0
2011-03-31 12:30:00,9.84,9.87,9.84,9.87,192200.0,8.561,8.5871,8.561,8.5871,192200.0
2011-03-31 12:40:00,9.86,9.86,9.84,9.85,158700.0,8.5784,8.5784,8.561,8.5697,158700.0
2011-03-31 12:50:00,9.84,9.88,9.84,9.87,132300.0,8.561,8.5958,8.561,8.5871,132300.0
2011-03-31 13:00:00,9.87,9.88,9.84,9.85,155800.0,8.5871,8.5958,8.561,8.5697,155800.0
2011-03-31 13:10:00,9.86,9.87,9.83,9.85,341800.0,8.5784,8.5871,8.5523,8.5697,341800.0
2011-03-31 13:20:00,9.85,9.86,9.85,9.85,35100.0,8.5697,8.5784,8.5697,8.5697,35100.0
2011-03-31 13:30:00,9.86,9.87,9.82,9.86,317200.0,8.5784,8.5871,8.5436,8.5784,317200.0
2011-03-31 13:40:00,9.86,9.98,9.86,9.86,280700.0,8.5784,8.6829,8.5784,8.5784,280700.0
2011-03-31 13:50:00,9.86,9.87,9.85,9.85,35400.0,8.5784,8.5871,8.5697,8.5697,35400.0
2011-03-31 14:00:00,9.86,9.86,9.81,9.81,219000.0,8.5784,8.5784,8.5349,8.5349,219000.0
2011-03-31 14:10:00,9.81,9.82,9.8,9.81,93400.0,8.5349,8.5436,8.5262,8.5349,93400.0
2011-03-31 14:20:00,9.81,9.82,9.8,9.82,443200.0,8.5349,8.5436,8.5262,8.5436,443200.0
2011-03-31 14:30:00,9.81,9.82,9.81,9.81,63200.0,8.5349,8.5436,8.5349,8.5349,63200.0
2011-03-31 14:40:00,9.81,9.83,9.81,9.82,168900.0,8.5349,8.5523,8.5349,8.5436,168900.0
2011-03-31 14:50:00,9.82,9.83,9.82,9.83,34600.0,8.5436,8.5523,8.5436,8.5523,34600.0
2011-03-31 15:00:00,9.83,9.85,9.82,9.85,119100.0,8.5523,8.5697,8.5436,8.5697,119100.0
2011-03-31 15:10:00,9.85,9.85,9.84,9.85,149500.0,8.5697,8.5697,8.561,8.5697,149500.0
2011-03-31 15:20:00,9.85,9.85,9.82,9.82,202500.0,8.5697,8.5697,8.5436,8.5436,202500.0
2011-03-31 15:30:00,9.82,9.83,9.8,9.82,296900.0,8.5436,8.5523,8.5262,8.5436,296900.0
2011-03-31 15:40:00,9.82,9.83,9.8,9.82,866600.0,8.5436,8.5523,8.5262,8.5436,866600.0
2011-03-31 15:50:00,9.81,9.82,9.81,9.81,800300.0,8.5349,8.5436,8.5349,8.5349,800300.0
2011-04-01 09:30:00,9.92,9.94,9.85,9.87,596200.0,8.6307,8.6481,8.5697,8.5871,596200.0
2011-04-01 09:40:00,9.87,9.89,9.83,9.84,827600.0,8.5871,8.6046,8.5523,8.561,827600.0
2011-04-01 09:50:00,9.84,9.85,9.81,9.82,591600.0,8.561,8.5697,8.5349,8.5436,591600.0
2011-04-01 10:00:00,9.82,9.87,9.81,9.84,397900.0,8.5436,8.5871,8.5349,8.561,397900.0
2011-04-01 10:10:00,9.85,9.88,9.85,9.87,226200.0,8.5697,8.5958,8.5697,8.5871,226200.0
2011-04-01 10:20:00,9.86,9.88,9.84,9.86,150600.0,8.5784,8.5958,8.561,8.5784,150600.0
2011-04-01 10:30:00,9.86,9.87,9.83,9.84,176800.0,8.5784,8.5871,8.5523,8.561,176800.0
2011-04-01 10:40:00,9.84,9.87,9.84,9.85,206300.0,8.561,8.5871,8.561,8.5697,206300.0
2011-04-01 10:50:00,9.84,9.87,9.83,9.86,150100.0,8.561,8.5871,8.5523,8.5784,150100.0
2011-04-01 11:00:00,9.85,9.86,9.84,9.85,79300.0,8.5697,8.5784,8.561,8.5697,79300.0
2011-04-01 11:10:00,9.84,9.86,9.84,9.85,144000.0,8.561,8.5784,8.561,8.5697,144000.0
2011-04-01 11:20:00,9.86,9.87,9.85,9.86,86000.0,8.5784,8.5871,8.5697,8.5784,86000.0
2011-04-01 11:30:00,9.86,9.87,9.86,9.86,72300.0,8.5784,8.5871,8.5784,8.5784,72300.0
2011-04-01 11:40:00,9.86,9.87,9.84,9.85,164900.0,8.5784,8.5871,8.561,8.5697,164900.0
2011-04-01 11:50:00,9.84,9.85,9.84,9.84,72200.0,8.561,8.5697,8.561,8.561,72200.0
2011-04-01 12:00:00,9.85,9.87,9.84,9.87,101300.0,8.5697,8.5871,8.561,8.5871,101300.0
2011-04-01 12:10:00,9.86,9.87,9.83,9.84,206000.0,8.5784,8.5871,8.5523,8.561,206000.0
2011-04-01 12:20:00,9.85,9.88,9.85,9.87,480800.0,8.5697,8.5958,8.5697,8.5871,480800.0
2011-04-01 12:30:00,9.87,9.87,9.82,9.83,263300.0,8.5871,8.5871,8.5436,8.5523,263300.0
2011-04-01 12:40:00,9.83,9.84,9.81,9.82,83600.0,8.5523,8.561,8.5349,8.5436,83600.0
2011-04-01 12:50:00,9.81,9.82,9.81,9.81,85200.0,8.5349,8.5436,8.5349,8.5349,85200.0
2011-04-01 13:00:00,9.81,9.82,9.77,9.78,428200.0,8.5349,8.5436,8.5001,8.5088,428200.0
2011-04-01 13:10:00,9.79,9.8,9.78,9.8,222500.0,8.5175,8.5262,8.5088,8.5262,222500.0
2011-04-01 13:20:00,9.8,9.83,9.79,9.81,247100.0,8.5262,8.5523,8.5175,8.5349,247100.0
2011-04-01 13:30:00,9.8,9.82,9.8,9.81,44800.0,8.5262,8.5436,8.5262,8.5349,44800.0
2011-04-01 13:40:00,9.81,9.83,9.81,9.83,35400.0,8.5349,8.5523,8.5349,8.5523,35400.0
2011-04-01 13:50:00,9.82,9.83,9.82,9.83,28200.0,8.5436,8.5523,8.5436,8.5523,28200.0
2011-04-01 14:00:00,9.82,9.83,9.8,9.81,31900.0,8.5436,8.5523,8.5262,8.5349,31900.0
2011-04-01 14:10:00,9.81,9.81,9.8,9.8,70100.0,8.5349,8.5349,8.5262,8.5262,70100.0
2011-04-01 14:20:00,9.8,9.82,9.8,9.82,229000.0,8.5262,8.5436,8.5262,8.5436,229000.0
2011-04-01 14:30:00,9.81,9.82,9.81,9.82,101200.0,8.5349,8.5436,8.5349,8.5436,101200.0
2011-04-01 14:40:00,9.81,9.82,9.77,9.79,304200.0,8.5349,8.5436,8.5001,8.5175,304200.0
2011-04-01 14:50:00,9.78,9.8,9.78,9.79,92100.0,8.5088,8.5262,8.5088,8.5175,92100.0
2011-04-01 15:00:00,9.79,9.8,9.78,9.8,143600.0,8.5175,8.5262,8.5088,8.5262,143600.0
2011-04-01 15:10:00,9.8,9.82,9.78,9.79,493000.0,8.5262,8.5436,8.5088,8.5175,493000.0
2011-04-01 15:20:00,9.79,9.82,9.79,9.82,183300.0,8.5175,8.5436,8.5175,8.5436,183300.0
2011-04-01 15:30:00,9.81,9.82,9.79,9.79,307800.0,8.5349,8.5436,8.5175,8.5175,307800.0
2011-04-01 15:40:00,9.79,9.82,9.79,9.81,207100.0,8.5175,8.5436,8.5175,8.5349,207100.0
2011-04-01 15:50:00,9.81,9.82,9.8,9.82,373000.0,8.5349,8.5436,8.5262,8.5436,373000.0
2011-04-04 09:30:00,9.79,9.88,9.78,9.85,554100.0,8.5175,8.5958,8.5088,8.5697,554100.0
2011-04-04 09:40:00,9.84,9.85,9.82,9.84,253900.0,8.561,8.5697,8.5436,8.561,253900.0
2011-04-04 09:50:00,9.83,9.85,9.79,9.81,340500.0,8.5523,8.5697,8.5175,8.5349,340500.0
2011-04-04 10:00:00,9.81,9.81,9.75,9.75,456800.0,8.5349,8.5349,8.4827,8.4827,456800.0
2011-04-04 10:10:00,9.75,9.76,9.72,9.74,189200.0,8.4827,8.4914,8.4566,8.474,189200.0
2011-04-04 10:20:00,9.74,9.75,9.71,9.71,115100.0,8.474,8.4827,8.4479,8.4479,115100.0
2011-04-04 10:30:00,9.72,9.75,9.7,9.74,434500.0,8.4566,8.4827,8.4392,8.474,434500.0
2011-04-04 10:40:00,9.74,9.77,9.73,9.75,418400.0,8.474,8.5001,8.4653,8.4827,418400.0
2011-04-04 10:50:00,9.75,9.77,9.72,9.73,198200.0,8.4827,8.5001,8.4566,8.4653,198200.0
2011-04-04 11:00:00,9.73,9.74,9.71,9.72,90900.0,8.4653,8.474,8.4479,8.4566,90900.0
2011-04-04 11:10:00,9.71,9.72,9.71,9.71,110600.0,8.4479,8.4566,8.4479,8.4479,110600.0
2011-04-04 11:20:00,9.71,9.72,9.71,9.72,101100.0,8.4479,8.4566,8.4479,8.4566,101100.0
2011-04-04 11:30:00,9.72,9.73,9.71,9.72,74300.0,8.4566,8.4653,8.4479,8.4566,74300.0
2011-04-04 11:40:00,9.72,9.75,9.72,9.75,93900.0,8.4566,8.4827,8.4566,8.4827,93900.0
2011-04-04 11:50:00,9.75,9.75,9.73,9.75,65000.0,8.4827,8.4827,8.4653,8.4827,65000.0
2011-04-04 12:00:00,9.74,9.75,9.73,9.73,74200.0,8.474,8.4827,8.4653,8.4653,74200.0
2011-04-04 12:10:00,9.74,9.75,9.73,9.74,88500.0,8.474,8.4827,8.4653,8.474,88500.0
2011-04-04 12:20:00,9.73,9.77,9.72,9.77,343200.0,8.4653,8.5001,8.4566,8.5001,343200.0
2011-04-04 12:30:00,9.77,9.8,9.75,9.77,234600.0,8.5001,8.5262,8.4827,8.5001,234600.0
2011-04-04 12:40:00,9.77,9.78,9.76,9.77,125300.0,8.5001,8.5088,8.4914,8.5001,125300.0
2011-04-04 12:50:00,9.77,9.79,9.76,9.78,108700.0,8.5001,8.5175,8.4914,8.5088,108700.0
2011-04-04 13:00:00,9.78,9.82,9.78,9.82,188800.0,8.5088,8.5436,8.5088,8.5436,188800.0
2011-04-04 13:10:00,9.82,9.82,9.8,9.8,83800.0,8.5436,8.5436,8.5262,8.5262,83800.0
2011-04-04 13:20:00,9.81,9.84,9.8,9.82,247500.0,8.5349,8.561,8.5262,8.5436,247500.0
2011-04-04 13:30:00,9.82,9.83,9.8,9.81,190700.0,8.5436,8.5523,8.5262,8.5349,190700.0
2011-04-04 13:40:00,9.81,9.82,9.79,9.79,222100.0,8.5349,8.5436,8.5175,8.5175,222100.0
2011-04-04 13:50:00,9.8,9.81,9.78,9.81,109300.0,8.5262,8.5349,8.5088,8.5349,109300.0
2011-04-04 14:00:00,9.8,9.82,9.78,9.8,226800.0,8.5262,8.5436,8.5088,8.5262,226800.0
2011-04-04 14:10:00,9.8,9.82,9.79,9.82,96900.0,8.5262,8.5436,8.5175,8.5436,96900.0
2011-04-04 14:20:00,9.81,9.83,9.8,9.8,95400.0,8.5349,8.5523,8.5262,8.5262,95400.0
2011-04-04 14:30:00,9.8,9.81,9.8,9.8,68200.0,8.5262,8.5349,8.5262,8.5262,68200.0
2011-04-04 14:40:00,9.8,9.82,9.79,9.8,177400.0,8.5262,8.5436,8.5175,8.5262,177400.0
2011-04-04 14:50:00,9.81,9.83,9.8,9.82,116800.0,8.5349,8.5523,8.5262,8.5436,116800.0
2011-04-04 15:00:00,9.82,9.83,9.8,9.8,227700.0,8.5436,8.5523,8.5262,8.5262,227700.0
2011-04-04 15:10:00,9.8,9.81,9.8,9.81,103400.0,8.5262,8.5349,8.5262,8.5349,103400.0
2011-04-04 15:20:00,9.8,9.81,9.8,9.81,196800.0,8.5262,8.5349,8.5262,8.5349,196800.0
2011-04-04 15:30:00,9.8,9.83,9.8,9.8,558300.0,8.5262,8.5523,8.5262,8.5262,558300.0
2011-04-04 15:40:00,9.8,9.83,9.8,9.82,341000.0,8.5262,8.5523,8.5262,8.5436,341000.0
2011-04-04 15:50:00,9.82,9.83,9.82,9.82,729100.0,8.5436,8.5523,8.5436,8.5436,729100.0
2011-04-05 09:30:00,9.79,9.82,9.76,9.78,389400.0,8.5175,8.5436,8.4914,8.5088,389400.0
2011-04-05 09:40:00,9.77,9.78,9.76,9.76,331900.0,8.5001,8.5088,8.4914,8.4914,331900.0
2011-04-05 09:50:00,9.76,9.78,9.74,9.74,377400.0,8.4914,8.5088,8.474,8.474,377400.0
2011-04-05 10:00:00,9.74,9.78,9.74,9.77,309500.0,8.474,8.5088,8.474,8.5001,309500.0
2011-04-05 10:10:00,9.77,9.78,9.75,9.76,432000.0,8.5001,8.5088,8.4827,8.4914,432000.0
2011-04-05 10:20:00,9.76,9.78,9.75,9.75,271600.0,8.4914,8.5088,8.4827,8.4827,271600.0
2011-04-05 10:30:00,9.76,9.77,9.74,9.75,290800.0,8.4914,8.5001,8.474,8.4827,290800.0
2011-04-05 10:40:00,9.75,9.78,9.74,9.77,390500.0,8.4827,8.5088,8.474,8.5001,390500.0
2011-04-05 10:50:00,9.77,9.77,9.72,9.75,243000.0,8.5001,8.5001,8.4566,8.4827,243000.0
2011-04-05 11:00:00,9.74,9.76,9.72,9.73,186700.0,8.474,8.4914,8.4566,8.4653,186700.0
2011-04-05 11:10:00,9.73,9.74,9.71,9.74,334200.0,8.4653,8.474,8.4479,8.474,334200.0
2011-04-05 11:20:00,9.74,9.76,9.72,9.72,175200.0,8.474,8.4914,8.4566,8.4566,175200.0
2011-04-05 11:30:00,9.72,9.73,9.7,9.71,612200.0,8.4566,8.4653,8.4392,8.4479,612200.0
2011-04-05 11:40:00,9.71,9.73,9.71,9.72,120500.0,8.4479,8.4653,8.4479,8.4566,120500.0
2011-04-05 11:50:00,9.72,9.77,9.71,9.77,326800.0,8.4566,8.5001,8.4479,8.5001,326800.0
2011-04-05 12:00:00,9.76,9.79,9.76,9.78,493200.0,8.4914,8.5175,8.4914,8.5088,493200.0
2011-04-05 12:10:00,9.78,9.8,9.77,9.78,235000.0,8.5088,8.5262,8.5001,8.5088,235000.0
2011-04-05 12:20:00,9.78,9.78,9.77,9.78,24400.0,8.5088,8.5088,8.5001,8.5088,24400.0
2011-04-05 12:30:00,9.78,9.79,9.77,9.78,48700.0,8.5088,8.5175,8.5001,8.5088,48700.0
2011-04-05 12:40:00,9.79,9.8,9.77,9.77,277000.0,8.5175,8.5262,8.5001,8.5001,277000.0
2011-04-05 12:50:00,9.78,9.78,9.74,9.77,176200.0,8.5088,8.5088,8.474,8.5001,176200.0
2011-04-05 13:00:00,9.77,9.79,9.75,9.76,159900.0,8.5001,8.5175,8.4827,8.4914,159900.0
2011-04-05 13:10:00,9.76,9.78,9.76,9.77,197800.0,8.4914,8.5088,8.4914,8.5001,197800.0
2011-04-05 13:20:00,9.77,9.78,9.75,9.76,246300.0,8.5001,8.5088,8.4827,8.4914,246300.0
2011-04-05 13:30:00,9.77,9.77,9.76,9.76,85700.0,8.5001,8.5001,8.4914,8.4914,85700.0
2011-04-05 13:40:00,9.77,9.77,9.76,9.77,47700.0,8.5001,8.5001,8.4914,8.5001,47700.0
2011-04-05 13:50:00,9.77,9.77,9.73,9.75,266200.0,8.5001,8.5001,8.4653,8.4827,266200.0
2011-04-05 14:00:00,9.75,9.76,9.73,9.74,211000.0,8.4827,8.4914,8.4653,8.474,211000.0
2011-04-05 14:10:00,9.74,9.75,9.71,9.71,283800.0,8.474,8.4827,8.4479,8.4479,283800.0
2011-04-05 14:20:00,9.71,9.74,9.71,9.71,305000.0,8.4479,8.474,8.4479,8.4479,305000.0
2011-04-05 14:30:00,9.71,9.72,9.69,9.72,960700.0,8.4479,8.4566,8.4305,8.4566,960700.0
2011-04-05 14:40:00,9.71,9.71,9.7,9.71,698300.0,8.4479,8.4479,8.4392,8.4479,698300.0
2011-04-05 14:50:00,9.71,9.71,9.7,9.7,163100.0,8.4479,8.4479,8.4392,8.4392,163100.0
2011-04-05 15:00:00,9.71,9.72,9.7,9.7,941900.0,8.4479,8.4566,8.4392,8.4392,941900.0
2011-04-05 15:10:00,9.7,9.71,9.7,9.7,136700.0,8.4392,8.4479,8.4392,8.4392,136700.0
2011-04-05 15:20:00,9.71,9.73,9.7,9.7,404300.0,8.4479,8.4653,8.4392,8.4392,404300.0
2011-04-05 15:30:00,9.7,9.72,9.7,9.7,612800.0,8.4392,8.4566,8.4392,8.4392,612800.0
2011-04-05 15:40:00,9.7,9.71,9.7,9.7,485900.0,8.4392,8.4479,8.4392,8.4392,485900.0
2011-04-05 15:50:00,9.7,9.73,9.7,9.71,965500.0,8.4392,8.4653,8.4392,8.4479,965500.0
2011-04-06 09:30:00,9.79,9.79,9.65,9.66,557000.0,8.5175,8.5175,8.3957,8.4044,557000.0
2011-04-06 09:40:00,9.65,9.68,9.6,9.6,737200.0,8.3957,8.4218,8.3522,8.3522,737200.0
2011-04-06 09:50:00,9.61,9.61,9.48,9.5,1221500.0,8.3609,8.3609,8.2478,8.2652,1221500.0
2011-04-06 10:00:00,9.5,9.54,9.48,9.5,781300.0,8.2652,8.3,8.2478,8.2652,781300.0
2011-04-06 10:10:00,9.5,9.51,9.32,9.34,2360200.0,8.2652,8.2739,8.1086,8.126,2360200.0
2011-04-06 10:20:00,9.34,9.45,9.31,9.41,2158700.0,8.126,8.2217,8.0999,8.1869,2158700.0
2011-04-06 10:30:00,9.41,9.5,9.39,9.5,839900.0,8.1869,8.2652,8.1695,8.2652,839900.0
2011-04-06 10:40:00,9.49,9.54,9.49,9.49,432500.0,8.2565,8.3,8.2565,8.2565,432500.0
2011-04-06 10:50:00,9.49,9.49,9.45,9.48,345600.0,8.2565,8.2565,8.2217,8.2478,345600.0
2011-04-06 11:00:00,9.48,9.49,9.43,9.45,478700.0,8.2478,8.2565,8.2043,8.2217,478700.0
2011-04-06 11:10:00,9.44,9.45,9.43,9.44,229000.0,8.213,8.2217,8.2043,8.213,229000.0
2011-04-06 11:20:00,9.43,9.49,9.43,9.49,1033200.0,8.2043,8.2565,8.2043,8.2565,1033200.0
2011-04-06 11:30:00,9.49,9.53,9.48,9.53,721700.0,8.2565,8.2913,8.2478,8.2913,721700.0
2011-04-06 11:40:00,9.52,9.6,9.52,9.53,945200.0,8.2826,8.3522,8.2826,8.2913,945200.0
2011-04-06 11:50:00,9.53,9.59,9.53,9.59,302200.0,8.2913,8.3435,8.2913,8.3435,302200.0
2011-04-06 12:00:00,9.59,9.69,9.59,9.63,1144800.0,8.3435,8.4305,8.3435,8.3783,1144800.0
2011-04-06 12:10:00,9.63,9.63,9.54,9.54,342900.0,8.3783,8.3783,8.3,8.3,342900.0
2011-04-06 12:20:00,9.54,9.55,9.52,9.53,307100.0,8.3,8.3087,8.2826,8.2913,307100.0
2011-04-06 12:30:00,9.52,9.53,9.48,9.53,368700.0,8.2826,8.2913,8.2478,8.2913,368700.0
2011-04-06 12:40:00,9.53,9.53,9.5,9.51,118300.0,8.2913,8.2913,8.2652,8.2739,118300.0
2011-04-06 12:50:00,9.5,9.55,9.48,9.55,315900.0,8.2652,8.3087,8.2478,8.3087,315900.0
2011-04-06 13:00:00,9.54,9.58,9.53,9.55,230300.0,8.3,8.3348,8.2913,8.3087,230300.0
2011-04-06 13:10:00,9.55,9.61,9.52,9.58,378600.0,8.3087,8.3609,8.2826,8.3348,378600.0
2011-04-06 13:20:00,9.59,9.59,9.55,9.56,235500.0,8.3435,8.3435,8.3087,8.3174,235500.0
2011-04-06 13:30:00,9.56,9.57,9.53,9.53,111900.0,8.3174,8.3261,8.2913,8.2913,111900.0
2011-04-06 13:40:00,9.53,9.55,9.51,9.55,70300.0,8.2913,8.3087,8.2739,8.3087,70300.0
2011-04-06 13:50:00,9.55,9.57,9.54,9.57,82100.0,8.3087,8.3261,8.3,8.3261,82100.0
2011-04-06 14:00:00,9.57,9.57,9.55,9.57,70900.0,8.3261,8.3261,8.3087,8.3261,70900.0
2011-04-06 14:10:00,9.57,9.57,9.53,9.53,262600.0,8.3261,8.3261,8.2913,8.2913,262600.0
2011-04-06 14:20:00,9.53,9.54,9.49,9.51,834100.0,8.2913,8.3,8.2565,8.2739,834100.0
2011-04-06 14:30:00,9.51,9.53,9.49,9.53,351800.0,8.2739,8.2913,8.2565,8.2913,351800.0
2011-04-06 14:40:00,9.53,9.55,9.52,9.55,80700.0,8.2913,8.3087,8.2826,8.3087,80700.0
2011-04-06 14:50:00,9.55,9.56,9.53,9.55,135600.0,8.3087,8.3174,8.2913,8.3087,135600.0
2011-04-06 15:00:00,9.54,9.57,9.53,9.57,197500.0,8.3,8.3261,8.2913,8.3261,197500.0
2011-04-06 15:10:00,9.56,9.57,9.55,9.55,118700.0,8.3174,8.3261,8.3087,8.3087,118700.0
2011-04-06 15:20:00,9.56,9.58,9.54,9.57,216500.0,8.3174,8.3348,8.3,8.3261,216500.0
2011-04-06 15:30:00,9.57,9.58,9.56,9.57,490600.0,8.3261,8.3348,8.3174,8.3261,490600.0
2011-04-06 15:40:00,9.57,9.57,9.55,9.56,240200.0,8.3261,8.3261,8.3087,8.3174,240200.0
2011-04-06 15:50:00,9.55,9.6,9.54,9.6,931200.0,8.3087,8.3522,8.3,8.3522,931200.0
2011-04-07 09:30:00,9.59,9.61,9.53,9.57,288600.0,8.3435,8.3609,8.2913,8.3261,288600.0
2011-04-07 09:40:00,9.57,9.6,9.54,9.56,380900.0,8.3261,8.3522,8.3,8.3174,380900.0
2011-04-07 09:50:00,9.56,9.58,9.48,9.51,406800.0,8.3174,8.3348,8.2478,8.2739,406800.0
2011-04-07 10:00:00,9.51,9.52,9.48,9.5,476500.0,8.2739,8.2826,8.2478,8.2652,476500.0
2011-04-07 10:10:00,9.49,9.5,9.46,9.49,260600.0,8.2565,8.2652,8.2304,8.2565,260600.0
2011-04-07 10:20:00,9.49,9.51,9.48,9.49,153000.0,8.2565,8.2739,8.2478,8.2565,153000.0
2011-04-07 10:30:00,9.49,9.5,9.45,9.45,227500.0,8.2565,8.2652,8.2217,8.2217,227500.0
2011-04-07 10:40:00,9.45,9.49,9.4,9.45,745000.0,8.2217,8.2565,8.1782,8.2217,745000.0
2011-04-07 10:50:00,9.45,9.49,9.43,9.48,457100.0,8.2217,8.2565,8.2043,8.2478,457100.0
2011-04-07 11:00:00,9.47,9.48,9.43,9.46,285900.0,8.2391,8.2478,8.2043,8.2304,285900.0
2011-04-07 11:10:00,9.45,9.47,9.43,9.43,236700.0,8.2217,8.2391,8.2043,8.2043,236700.0
2011-04-07 11:20:00,9.44,9.45,9.38,9.38,678500.0,8.213,8.2217,8.1608,8.1608,678500.0
2011-04-07 11:30:00,9.39,9.42,9.38,9.42,291700.0,8.1695,8.1956,8.1608,8.1956,291700.0
2011-04-07 11:40:00,9.41,9.42,9.33,9.38,584000.0,8.1869,8.1956,8.1173,8.1608,584000.0
2011-04-07 11:50:00,9.38,9.42,9.38,9.42,230000.0,8.1608,8.1956,8.1608,8.1956,230000.0
2011-04-07 12:00:00,9.42,9.48,9.41,9.47,178200.0,8.1956,8.2478,8.1869,8.2391,178200.0
2011-04-07 12:10:00,9.47,9.49,9.45,9.48,105800.0,8.2391,8.2565,8.2217,8.2478,105800.0
2011-04-07 12:20:00,9.47,9.49,9.44,9.46,81400.0,8.2391,8.2565,8.213,8.2304,81400.0
2011-04-07 12:30:00,9.46,9.47,9.44,9.47,167300.0,8.2304,8.2391,8.213,8.2391,167300.0
2011-04-07 12:40:00,9.46,9.47,9.45,9.46,98100.0,8.2304,8.2391,8.2217,8.2304,98100.0
2011-04-07 12:50:00,9.46,9.46,9.44,9.44,36800.0,8.2304,8.2304,8.213,8.213,36800.0
2011-04-07 13:00:00,9.45,9.45,9.41,9.42,132800.0,8.2217,8.2217,8.1869,8.1956,132800.0
2011-04-07 13:10:00,9.41,9.44,9.39,9.4,510600.0,8.1869,8.213,8.1695,8.1782,510600.0
2011-04-07 13:20:00,9.41,9.42,9.39,9.42,588200.0,8.1869,8.1956,8.1695,8.1956,588200.0
2011-04-07 13:30:00,9.42,9.42,9.36,9.37,309100.0,8.1956,8.1956,8.1434,8.1521,309100.0
2011-04-07 13:40:00,9.37,9.4,9.35,9.37,759700.0,8.1521,8.1782,8.1347,8.1521,759700.0
2011-04-07 13:50:00,9.38,9.4,9.36,9.36,245700.0,8.1608,8.1782,8.1434,8.1434,245700.0
2011-04-07 14:00:00,9.36,9.38,9.35,9.38,156900.0,8.1434,8.1608,8.1347,8.1608,156900.0
2011-04-07 14:10:00,9.37,9.38,9.37,9.37,85900.0,8.1521,8.1608,8.1521,8.1521,85900.0
2011-04-07 14:20:00,9.37,9.39,9.35,9.36,178300.0,8.1521,8.1695,8.1347,8.1434,178300.0
2011-04-07 14:30:00,9.37,9.38,9.36,9.38,235300.0,8.1521,8.1608,8.1434,8.1608,235300.0
2011-04-07 14:40:00,9.38,9.39,9.37,9.38,125200.0,8.1608,8.1695,8.1521,8.1608,125200.0
2011-04-07 14:50:00,9.37,9.37,9.36,9.37,120500.0,8.1521,8.1521,8.1434,8.1521,120500.0
2011-04-07 15:00:00,9.36,9.38,9.35,9.38,404700.0,8.1434,8.1608,8.1347,8.1608,404700.0
2011-04-07 15:10:00,9.37,9.38,9.35,9.37,482400.0,8.1521,8.1608,8.1347,8.1521,482400.0
2011-04-07 15:20:00,9.37,9.38,9.35,9.35,354200.0,8.1521,8.1608,8.1347,8.1347,354200.0
2011-04-07 15:30:00,9.36,9.36,9.34,9.36,443900.0,8.1434,8.1434,8.126,8.1434,443900.0
2011-04-07 15:40:00,9.36,9.4,9.35,9.39,382000.0,8.1434,8.1782,8.1347,8.1695,382000.0
2011-04-07 15:50:00,9.39,9.41,9.38,9.41,1292400.0,8.1695,8.1869,8.1608,8.1869,1292400.0
2011-04-08 09:30:00,9.37,9.38,9.24,9.25,704100.0,8.1521,8.1608,8.039,8.0477,704100.0
2011-04-08 09:40:00,9.25,9.26,9.13,9.14,1071200.0,8.0477,8.0564,7.9433,7.952,1071200.0
2011-04-08 09:50:00,9.14,9.18,9.13,9.13,765700.0,7.952,7.9868,7.9433,7.9433,765700.0
2011-04-08 10:00:00,9.13,9.14,9.05,9.08,1684200.0,7.9433,7.952,7.8737,7.8998,1684200.0
2011-04-08 10:10:00,9.08,9.11,9.04,9.11,832500.0,7.8998,7.9259,7.865,7.9259,832500.0
2011-04-08 10:20:00,9.11,9.16,9.09,9.15,363600.0,7.9259,7.9694,7.9085,7.9607,363600.0
2011-04-08 10:30:00,9.16,9.19,9.15,9.16,291700.0,7.9694,7.9955,7.9607,7.9694,291700.0
2011-04-08 10:40:00,9.15,9.17,9.09,9.1,329100.0,7.9607,7.9781,7.9085,7.9172,329100.0
2011-04-08 10:50:00,9.09,9.1,9.04,9.05,409900.0,7.9085,7.9172,7.865,7.8737,409900.0
2011-04-08 11:00:00,9.05,9.08,9.01,9.08,803200.0,7.8737,7.8998,7.8389,7.8998,803200.0
2011-04-08 11:10:00,9.08,9.08,8.97,8.98,1021100.0,7.8998,7.8998,7.8041,7.8128,1021100.0
2011-04-08 11:20:00,8.97,9.02,8.93,9.01,951200.0,7.8041,7.8476,7.7693,7.8389,951200.0
2011-04-08 11:30:00,9.0,9.03,8.99,9.02,347300.0,7.8302,7.8563,7.8215,7.8476,347300.0
2011-04-08 11:40:00,9.03,9.04,8.97,8.98,770000.0,7.8563,7.865,7.8041,7.8128,770000.0
2011-04-08 11:50:00,8.98,9.01,8.98,9.0,309600.0,7.8128,7.8389,7.8128,7.8302,309600.0
2011-04-08 12:00:00,9.0,9.03,9.0,9.03,302000.0,7.8302,7.8563,7.8302,7.8563,302000.0
2011-04-08 12:10:00,9.03,9.04,9.03,9.03,175900.0,7.8563,7.865,7.8563,7.8563,175900.0
2011-04-08 12:20:00,9.04,9.05,9.03,9.04,271300.0,7.865,7.8737,7.8563,7.865,271300.0
2011-04-08 12:30:00,9.04,9.07,9.03,9.07,397600.0,7.865,7.8911,7.8563,7.8911,397600.0
2011-04-08 12:40:00,9.07,9.09,9.05,9.07,247000.0,7.8911,7.9085,7.8737,7.8911,247000.0
2011-04-08 12:50:00,9.07,9.07,9.03,9.03,176700.0,7.8911,7.8911,7.8563,7.8563,176700.0
2011-04-08 13:00:00,9.04,9.08,9.03,9.05,432900.0,7.865,7.8998,7.8563,7.8737,432900.0
2011-04-08 13:10:00,9.05,9.05,9.01,9.02,188600.0,7.8737,7.8737,7.8389,7.8476,188600.0
2011-04-08 13:20:00,9.01,9.02,8.98,9.01,445400.0,7.8389,7.8476,7.8128,7.8389,445400.0
2011-04-08 13:30:00,9.01,9.01,8.98,8.99,287500.0,7.8389,7.8389,7.8128,7.8215,287500.0
2011-04-08 13:40:00,8.99,9.01,8.98,8.98,694600.0,7.8215,7.8389,7.8128,7.8128,694600.0
2011-04-08 13:50:00,8.98,9.02,8.97,9.0,813400.0,7.8128,7.8476,7.8041,7.8302,813400.0
2011-04-08 14:00:00,9.0,9.02,8.97,8.98,692400.0,7.8302,7.8476,7.8041,7.8128,692400.0
2011-04-08 14:10:00,8.98,8.98,8.95,8.97,426500.0,7.8128,7.8128,7.7867,7.8041,426500.0
2011-04-08 14:20:00,8.97,8.98,8.95,8.96,378400.0,7.8041,7.8128,7.7867,7.7954,378400.0
2011-04-08 14:30:00,8.95,8.96,8.94,8.96,420400.0,7.7867,7.7954,7.778,7.7954,420400.0
2011-04-08 14:40:00,8.96,9.0,8.95,8.99,624700.0,7.7954,7.8302,7.7867,7.8215,624700.0
2011-04-08 14:50:00,8.99,9.0,8.98,8.99,207000.0,7.8215,7.8302,7.8128,7.8215,207000.0
2011-04-08 15:00:00,8.98,9.05,8.98,9.02,388000.0,7.8128,7.8737,7.8128,7.8476,388000.0
2011-04-08 15:10:00,9.02,9.05,9.01,9.05,295700.0,7.8476,7.8737,7.8389,7.8737,295700.0
2011-04-08 15:20:00,9.05,9.05,8.99,8.99,578200.0,7.8737,7.8737,7.8215,7.8215,578200.0
2011-04-08 15:30:00,9.0,9.05,8.99,9.05,608700.0,7.8302,7.8737,7.8215,7.8737,608700.0
2011-04-08 15:40:00,9.05,9.09,9.04,9.08,741200.0,7.8737,7.9085,7.865,7.8998,741200.0
2011-04-08 15:50:00,9.07,9.08,9.04,9.05,1199200.0,7.8911,7.8998,7.865,7.8737,1199200.0
2011-04-11 09:30:00,9.0,9.28,8.99,9.16,2421900.0,7.8302,8.0738,7.8215,7.9694,2421900.0
2011-04-11 09:40:00,9.16,9.28,9.16,9.21,1603400.0,7.9694,8.0738,7.9694,8.0129,1603400.0
2011-04-11 09:50:00,9.21,9.24,9.15,9.2,1271800.0,8.0129,8.039,7.9607,8.0042,1271800.0
2011-04-11 10:00:00,9.2,9.26,9.19,9.21,1267100.0,8.0042,8.0564,7.9955,8.0129,1267100.0
2011-04-11 10:10:00,9.21,9.23,9.16,9.22,466300.0,8.0129,8.0303,7.9694,8.0216,466300.0
2011-04-11 10:20:00,9.21,9.26,9.21,9.24,339200.0,8.0129,8.0564,8.0129,8.039,339200.0
2011-04-11 10:30:00,9.25,9.26,9.24,9.25,1213900.0,8.0477,8.0564,8.039,8.0477,1213900.0
2011-04-11 10:40:00,9.26,9.33,9.25,9.3,586000.0,8.0564,8.1173,8.0477,8.0912,586000.0
2011-04-11 10:50:00,9.29,9.35,9.27,9.32,343000.0,8.0825,8.1347,8.0651,8.1086,343000.0
2011-04-11 11:00:00,9.32,9.35,9.29,9.3,285100.0,8.1086,8.1347,8.0825,8.0912,285100.0
2011-04-11 11:10:00,9.3,9.32,9.29,9.31,541900.0,8.0912,8.1086,8.0825,8.0999,541900.0
2011-04-11 11:20:00,9.31,9.31,9.29,9.3,376900.0,8.0999,8.0999,8.0825,8.0912,376900.0
2011-04-11 11:30:00,9.3,9.31,9.26,9.26,313400.0,8.0912,8.0999,8.0564,8.0564,313400.0
2011-04-11 11:40:00,9.26,9.3,9.26,9.29,286500.0,8.0564,8.0912,8.0564,8.0825,286500.0
2011-04-11 11:50:00,9.29,9.29,9.26,9.27,82700.0,8.0825,8.0825,8.0564,8.0651,82700.0
2011-04-11 12:00:00,9.27,9.32,9.25,9.3,336500.0,8.0651,8.1086,8.0477,8.0912,336500.0
2011-04-11 12:10:00,9.3,9.31,9.28,9.28,152800.0,8.0912,8.0999,8.0738,8.0738,152800.0
2011-04-11 12:20:00,9.28,9.29,9.28,9.28,72300.0,8.0738,8.0825,8.0738,8.0738,72300.0
2011-04-11 12:30:00,9.28,9.3,9.27,9.3,533000.0,8.0738,8.0912,8.0651,8.0912,533000.0
2011-04-11 12:40:00,9.29,9.32,9.29,9.29,318700.0,8.0825,8.1086,8.0825,8.0825,318700.0
2011-04-11 12:50:00,9.3,9.32,9.29,9.3,197100.0,8.0912,8.1086,8.0825,8.0912,197100.0
2011-04-11 13:00:00,9.31,9.31,9.27,9.3,347200.0,8.0999,8.0999,8.0651,8.0912,347200.0
2011-04-11 13:10:00,9.3,9.32,9.29,9.31,253400.0,8.0912,8.1086,8.0825,8.0999,253400.0
2011-04-11 13:20:00,9.31,9.37,9.3,9.33,675300.0,8.0999,8.1521,8.0912,8.1173,675300.0
2011-04-11 13:30:00,9.33,9.36,9.31,9.36,507700.0,8.1173,8.1434,8.0999,8.1434,507700.0
2011-04-11 13:40:00,9.35,9.42,9.35,9.39,777300.0,8.1347,8.1956,8.1347,8.1695,777300.0
2011-04-11 13:50:00,9.39,9.41,9.38,9.39,465600.0,8.1695,8.1869,8.1608,8.1695,465600.0
2011-04-11 14:00:00,9.39,9.41,9.38,9.38,364000.0,8.1695,8.1869,8.1608,8.1608,364000.0
2011-04-11 14:10:00,9.38,9.42,9.38,9.41,239800.0,8.1608,8.1956,8.1608,8.1869,239800.0
2011-04-11 14:20:00,9.42,9.42,9.38,9.38,222600.0,8.1956,8.1956,8.1608,8.1608,222600.0
2011-04-11 14:30:00,9.38,9.42,9.37,9.42,259700.0,8.1608,8.1956,8.1521,8.1956,259700.0
2011-04-11 14:40:00,9.41,9.52,9.41,9.49,698700.0,8.1869,8.2826,8.1869,8.2565,698700.0
2011-04-11 14:50:00,9.48,9.5,9.46,9.5,220800.0,8.2478,8.2652,8.2304,8.2652,220800.0
2011-04-11 15:00:00,9.49,9.5,9.39,9.41,878500.0,8.2565,8.2652,8.1695,8.1869,878500.0
2011-04-11 15:10:00,9.41,9.48,9.41,9.44,458000.0,8.1869,8.2478,8.1869,8.213,458000.0
2011-04-11 15:20:00,9.44,9.45,9.42,9.42,413200.0,8.213,8.2217,8.1956,8.1956,413200.0
2011-04-11 15:30:00,9.43,9.45,9.36,9.37,588000.0,8.2043,8.2217,8.1434,8.1521,588000.0
2011-04-11 15:40:00,9.37,9.39,9.34,9.38,1286600.0,8.1521,8.1695,8.126,8.1608,1286600.0
2011-04-11 15:50:00,9.38,9.45,9.38,9.43,1552900.0,8.1608,8.2217,8.1608,8.2043,1552900.0
2011-04-12 09:30:00,9.38,9.7,9.38,9.62,1648200.0,8.1608,8.4392,8.1608,8.3696,1648200.0
2011-04-12 09:40:00,9.61,9.67,9.59,9.66,962100.0,8.3609,8.4131,8.3435,8.4044,962100.0
2011-04-12 09:50:00,9.67,9.74,9.65,9.72,1493300.0,8.4131,8.474,8.3957,8.4566,1493300.0
2011-04-12 10:00:00,9.71,9.91,9.7,9.86,2524200.0,8.4479,8.622,8.4392,8.5784,2524200.0
2011-04-12 10:10:00,9.86,9.97,9.83,9.96,1882800.0,8.5784,8.6742,8.5523,8.6655,1882800.0
2011-04-12 10:20:00,9.96,10.1,9.85,10.07,3071700.0,8.6655,8.7873,8.5697,8.7612,3071700.0
2011-04-12 10:30:00,10.07,10.13,10.0,10.01,2383900.0,8.7612,8.8134,8.7003,8.709,2383900.0
2011-04-12 10:40:00,10.0,10.06,9.96,9.98,2069600.0,8.7003,8.7525,8.6655,8.6829,2069600.0
2011-04-12 10:50:00,9.98,10.04,9.98,10.0,1604800.0,8.6829,8.7351,8.6829,8.7003,1604800.0
2011-04-12 11:00:00,10.0,10.1,10.0,10.06,1147900.0,8.7003,8.7873,8.7003,8.7525,1147900.0
2011-04-12 11:10:00,10.06,10.11,10.03,10.1,895800.0,8.7525,8.796,8.7264,8.7873,895800.0
2011-04-12 11:20:00,10.1,10.11,10.01,10.07,1713900.0,8.7873,8.796,8.709,8.7612,1713900.0
2011-04-12 11:30:00,10.07,10.11,10.01,10.03,1196000.0,8.7612,8.796,8.709,8.7264,1196000.0
2011-04-12 11:40:00,10.02,10.03,9.94,10.0,1116100.0,8.7177,8.7264,8.6481,8.7003,1116100.0
2011-04-12 11:50:00,9.99,10.0,9.93,9.96,736900.0,8.6916,8.7003,8.6394,8.6655,736900.0
2011-04-12 12:00:00,9.95,10.0,9.94,9.97,406800.0,8.6568,8.7003,8.6481,8.6742,406800.0
2011-04-12 12:10:00,9.98,9.98,9.92,9.93,1682300.0,8.6829,8.6829,8.6307,8.6394,1682300.0
2011-04-12 12:20:00,9.93,9.95,9.9,9.92,849100.0,8.6394,8.6568,8.6133,8.6307,849100.0
2011-04-12 12:30:00,9.92,9.94,9.9,9.92,441000.0,8.6307,8.6481,8.6133,8.6307,441000.0
2011-04-12 12:40:00,9.92,9.92,9.9,9.91,241600.0,8.6307,8.6307,8.6133,8.622,241600.0
2011-04-12 12:50:00,9.9,9.91,9.86,9.88,793500.0,8.6133,8.622,8.5784,8.5958,793500.0
2011-04-12 13:00:00,9.87,9.89,9.86,9.87,457500.0,8.5871,8.6046,8.5784,8.5871,457500.0
2011-04-12 13:10:00,9.86,9.87,9.83,9.85,275100.0,8.5784,8.5871,8.5523,8.5697,275100.0
2011-04-12 13:20:00,9.84,9.85,9.84,9.85,105100.0,8.561,8.5697,8.561,8.5697,105100.0
2011-04-12 13:30:00,9.84,9.85,9.8,9.8,692100.0,8.561,8.5697,8.5262,8.5262,692100.0
2011-04-12 13:40:00,9.8,9.86,9.78,9.86,1517200.0,8.5262,8.5784,8.5088,8.5784,1517200.0
2011-04-12 13:50:00,9.86,9.9,9.82,9.84,910500.0,8.5784,8.6133,8.5436,8.561,910500.0
2011-04-12 14:00:00,9.84,9.94,9.81,9.91,518300.0,8.561,8.6481,8.5349,8.622,518300.0
2011-04-12 14:10:00,9.91,9.92,9.86,9.87,519500.0,8.622,8.6307,8.5784,8.5871,519500.0
2011-04-12 14:20:00,9.86,9.9,9.85,9.88,307700.0,8.5784,8.6133,8.5697,8.5958,307700.0
2011-04-12 14:30:00,9.88,9.94,9.87,9.93,562600.0,8.5958,8.6481,8.5871,8.6394,562600.0
2011-04-12 14:40:00,9.93,9.95,9.92,9.95,563200.0,8.6394,8.6568,8.6307,8.6568,563200.0
2011-04-12 14:50:00,9.95,9.95,9.88,9.89,479400.0,8.6568,8.6568,8.5958,8.6046,479400.0
2011-04-12 15:00:00,9.89,9.94,9.88,9.92,684600.0,8.6046,8.6481,8.5958,8.6307,684600.0
2011-04-12 15:10:00,9.92,9.92,9.91,9.92,132500.0,8.6307,8.6307,8.622,8.6307,132500.0
2011-04-12 15:20:00,9.92,9.92,9.85,9.92,452700.0,8.6307,8.6307,8.5697,8.6307,452700.0
2011-04-12 15:30:00,9.92,9.96,9.89,9.89,1223000.0,8.6307,8.6655,8.6046,8.6046,1223000.0
2011-04-12 15:40:00,9.89,9.93,9.89,9.91,805700.0,8.6046,8.6394,8.6046,8.622,805700.0
2011-04-12 15:50:00,9.91,9.92,9.89,9.9,1772700.0,8.622,8.6307,8.6046,8.6133,1772700.0
2011-04-13 09:30:00,9.92,9.99,9.81,9.82,1610600.0,8.6307,8.6916,8.5349,8.5436,1610600.0
2011-04-13 09:40:00,9.81,9.84,9.77,9.83,583600.0,8.5349,8.561,8.5001,8.5523,583600.0
2011-04-13 09:50:00,9.83,9.83,9.69,9.72,532000.0,8.5523,8.5523,8.4305,8.4566,532000.0
2011-04-13 10:00:00,9.73,9.78,9.69,9.77,770600.0,8.4653,8.5088,8.4305,8.5001,770600.0
2011-04-13 10:10:00,9.77,9.79,9.75,9.75,323900.0,8.5001,8.5175,8.4827,8.4827,323900.0
2011-04-13 10:20:00,9.76,9.77,9.72,9.77,827500.0,8.4914,8.5001,8.4566,8.5001,827500.0
2011-04-13 10:30:00,9.76,9.77,9.69,9.71,580300.0,8.4914,8.5001,8.4305,8.4479,580300.0
2011-04-13 10:40:00,9.7,9.73,9.69,9.71,433800.0,8.4392,8.4653,8.4305,8.4479,433800.0
2011-04-13 10:50:00,9.71,9.72,9.71,9.72,122800.0,8.4479,8.4566,8.4479,8.4566,122800.0
2011-04-13 11:00:00,9.72,9.75,9.71,9.73,357200.0,8.4566,8.4827,8.4479,8.4653,357200.0
2011-04-13 11:10:00,9.73,9.74,9.65,9.66,356200.0,8.4653,8.474,8.3957,8.4044,356200.0
2011-04-13 11:20:00,9.66,9.67,9.64,9.65,581700.0,8.4044,8.4131,8.387,8.3957,581700.0
2011-04-13 11:30:00,9.65,9.66,9.6,9.6,424900.0,8.3957,8.4044,8.3522,8.3522,424900.0
2011-04-13 11:40:00,9.6,9.64,9.6,9.62,263400.0,8.3522,8.387,8.3522,8.3696,263400.0
2011-04-13 11:50:00,9.62,9.63,9.61,9.62,207800.0,8.3696,8.3783,8.3609,8.3696,207800.0
2011-04-13 12:00:00,9.62,9.66,9.62,9.63,244800.0,8.3696,8.4044,8.3696,8.3783,244800.0
2011-04-13 12:10:00,9.63,9.65,9.63,9.65,101500.0,8.3783,8.3957,8.3783,8.3957,101500.0
2011-04-13 12:20:00,9.64,9.65,9.64,9.64,95600.0,8.387,8.3957,8.387,8.387,95600.0
2011-04-13 12:30:00,9.64,9.67,9.63,9.67,896300.0,8.387,8.4131,8.3783,8.4131,896300.0
2011-04-13 12:40:00,9.67,9.7,9.62,9.64,555900.0,8.4131,8.4392,8.3696,8.387,555900.0
2011-04-13 12:50:00,9.64,9.64,9.62,9.63,131200.0,8.387,8.387,8.3696,8.3783,131200.0
2011-04-13 13:00:00,9.63,9.67,9.63,9.63,192700.0,8.3783,8.4131,8.3783,8.3783,192700.0
2011-04-13 13:10:00,9.63,9.64,9.63,9.63,81400.0,8.3783,8.387,8.3783,8.3783,81400.0
2011-04-13 13:20:00,9.64,9.64,9.63,9.64,43800.0,8.387,8.387,8.3783,8.387,43800.0
2011-04-13 13:30:00,9.64,9.64,9.63,9.63,52600.0,8.387,8.387,8.3783,8.3783,52600.0
2011-04-13 13:40:00,9.63,9.64,9.6,9.64,277000.0,8.3783,8.387,8.3522,8.387,277000.0
2011-04-13 13:50:00,9.64,9.64,9.62,9.63,128000.0,8.387,8.387,8.3696,8.3783,128000.0
2011-04-13 14:00:00,9.63,9.65,9.57,9.57,258600.0,8.3783,8.3957,8.3261,8.3261,258600.0
2011-04-13 14:10:00,9.58,9.58,9.51,9.55,370100.0,8.3348,8.3348,8.2739,8.3087,370100.0
2011-04-13 14:20:00,9.55,9.61,9.55,9.6,795700.0,8.3087,8.3609,8.3087,8.3522,795700.0
2011-04-13 14:30:00,9.61,9.62,9.6,9.61,214800.0,8.3609,8.3696,8.3522,8.3609,214800.0
2011-04-13 14:40:00,9.61,9.64,9.59,9.63,354200.0,8.3609,8.387,8.3435,8.3783,354200.0
2011-04-13 14:50:00,9.63,9.65,9.61,9.64,333700.0,8.3783,8.3957,8.3609,8.387,333700.0
2011-04-13 15:00:00,9.64,9.65,9.61,9.62,411400.0,8.387,8.3957,8.3609,8.3696,411400.0
2011-04-13 15:10:00,9.62,9.63,9.6,9.62,515300.0,8.3696,8.3783,8.3522,8.3696,515300.0
2011-04-13 15:20:00,9.61,9.62,9.57,9.57,237500.0,8.3609,8.3696,8.3261,8.3261,237500.0
2011-04-13 15:30:00,9.57,9.58,9.53,9.55,312800.0,8.3261,8.3348,8.2913,8.3087,312800.0
2011-04-13 15:40:00,9.55,9.58,9.54,9.56,290700.0,8.3087,8.3348,8.3,8.3174,290700.0
2011-04-13 15:50:00,9.56,9.59,9.55,9.57,768600.0,8.3174,8.3435,8.3087,8.3261,768600.0
2011-04-14 09:30:00,9.56,9.61,9.51,9.51,235600.0,8.3174,8.3609,8.2739,8.2739,235600.0
2011-04-14 09:40:00,9.51,9.55,9.45,9.46,391900.0,8.2739,8.3087,8.2217,8.2304,391900.0
2011-04-14 09:50:00,9.46,9.46,9.35,9.4,641700.0,8.2304,8.2304,8.1347,8.1782,641700.0
2011-04-14 10:00:00,9.4,9.41,9.33,9.35,864000.0,8.1782,8.1869,8.1173,8.1347,864000.0
2011-04-14 10:10:00,9.35,9.4,9.34,9.36,284700.0,8.1347,8.1782,8.126,8.1434,284700.0
2011-04-14 10:20:00,9.36,9.39,9.35,9.36,295600.0,8.1434,8.1695,8.1347,8.1434,295600.0
2011-04-14 10:30:00,9.35,9.39,9.35,9.36,350000.0,8.1347,8.1695,8.1347,8.1434,350000.0
2011-04-14 10:40:00,9.36,9.37,9.33,9.35,320900.0,8.1434,8.1521,8.1173,8.1347,320900.0
2011-04-14 10:50:00,9.35,9.36,9.31,9.31,361900.0,8.1347,8.1434,8.0999,8.0999,361900.0
2011-04-14 11:00:00,9.31,9.36,9.3,9.33,278600.0,8.0999,8.1434,8.0912,8.1173,278600.0
2011-04-14 11:10:00,9.33,9.34,9.31,9.32,177500.0,8.1173,8.126,8.0999,8.1086,177500.0
2011-04-14 11:20:00,9.31,9.32,9.26,9.28,552400.0,8.0999,8.1086,8.0564,8.0738,552400.0
2011-04-14 11:30:00,9.27,9.29,9.27,9.27,329200.0,8.0651,8.0825,8.0651,8.0651,329200.0
2011-04-14 11:40:00,9.27,9.28,9.22,9.25,731000.0,8.0651,8.0738,8.0216,8.0477,731000.0
2011-04-14 11:50:00,9.25,9.25,9.22,9.24,369300.0,8.0477,8.0477,8.0216,8.039,369300.0
2011-04-14 12:00:00,9.24,9.32,9.24,9.3,726800.0,8.039,8.1086,8.039,8.0912,726800.0
2011-04-14 12:10:00,9.31,9.32,9.3,9.3,169600.0,8.0999,8.1086,8.0912,8.0912,169600.0
2011-04-14 12:20:00,9.3,9.32,9.3,9.3,70500.0,8.0912,8.1086,8.0912,8.0912,70500.0
2011-04-14 12:30:00,9.3,9.31,9.29,9.3,183500.0,8.0912,8.0999,8.0825,8.0912,183500.0
2011-04-14 12:40:00,9.3,9.3,9.29,9.3,38900.0,8.0912,8.0912,8.0825,8.0912,38900.0
2011-04-14 12:50:00,9.29,9.3,9.26,9.29,158300.0,8.0825,8.0912,8.0564,8.0825,158300.0
2011-04-14 13:00:00,9.3,9.3,9.28,9.28,119000.0,8.0912,8.0912,8.0738,8.0738,119000.0
2011-04-14 13:10:00,9.29,9.29,9.28,9.29,44100.0,8.0825,8.0825,8.0738,8.0825,44100.0
2011-04-14 13:20:00,9.29,9.3,9.28,9.29,69400.0,8.0825,8.0912,8.0738,8.0825,69400.0
2011-04-14 13:30:00,9.29,9.29,9.28,9.29,28400.0,8.0825,8.0825,8.0738,8.0825,28400.0
2011-04-14 13:40:00,9.28,9.29,9.27,9.27,92900.0,8.0738,8.0825,8.0651,8.0651,92900.0
2011-04-14 13:50:00,9.27,9.29,9.27,9.28,91300.0,8.0651,8.0825,8.0651,8.0738,91300.0
2011-04-14 14:00:00,9.28,9.29,9.28,9.28,33100.0,8.0738,8.0825,8.0738,8.0738,33100.0
2011-04-14 14:10:00,9.28,9.29,9.27,9.27,66500.0,8.0738,8.0825,8.0651,8.0651,66500.0
2011-04-14 14:20:00,9.28,9.28,9.27,9.27,42200.0,8.0738,8.0738,8.0651,8.0651,42200.0
2011-04-14 14:30:00,9.28,9.28,9.27,9.27,51500.0,8.0738,8.0738,8.0651,8.0651,51500.0
2011-04-14 14:40:00,9.27,9.28,9.26,9.28,201800.0,8.0651,8.0738,8.0564,8.0738,201800.0
2011-04-14 14:50:00,9.28,9.29,9.27,9.29,93100.0,8.0738,8.0825,8.0651,8.0825,93100.0
2011-04-14 15:00:00,9.29,9.3,9.28,9.29,121100.0,8.0825,8.0912,8.0738,8.0825,121100.0
2011-04-14 15:10:00,9.29,9.3,9.29,9.29,62700.0,8.0825,8.0912,8.0825,8.0825,62700.0
2011-04-14 15:20:00,9.3,9.32,9.29,9.32,209800.0,8.0912,8.1086,8.0825,8.1086,209800.0
2011-04-14 15:30:00,9.32,9.34,9.31,9.33,383300.0,8.1086,8.126,8.0999,8.1173,383300.0
2011-04-14 15:40:00,9.33,9.33,9.31,9.31,224100.0,8.1173,8.1173,8.0999,8.0999,224100.0
2011-04-14 15:50:00,9.31,9.35,9.31,9.35,971600.0,8.0999,8.1347,8.0999,8.1347,971600.0
2011-04-15 09:30:00,9.34,9.45,9.3,9.37,703500.0,8.126,8.2217,8.0912,8.1521,703500.0
2011-04-15 09:40:00,9.37,9.37,9.28,9.28,804300.0,8.1521,8.1521,8.0738,8.0738,804300.0
2011-04-15 09:50:00,9.28,9.29,9.22,9.26,914200.0,8.0738,8.0825,8.0216,8.0564,914200.0
2011-04-15 10:00:00,9.26,9.3,9.25,9.28,327900.0,8.0564,8.0912,8.0477,8.0738,327900.0
2011-04-15 10:10:00,9.28,9.32,9.24,9.26,466900.0,8.0738,8.1086,8.039,8.0564,466900.0
2011-04-15 10:20:00,9.25,9.26,9.21,9.21,628000.0,8.0477,8.0564,8.0129,8.0129,628000.0
2011-04-15 10:30:00,9.22,9.25,9.2,9.23,1460600.0,8.0216,8.0477,8.0042,8.0303,1460600.0
2011-04-15 10:40:00,9.23,9.24,9.16,9.16,634000.0,8.0303,8.039,7.9694,7.9694,634000.0
2011-04-15 10:50:00,9.17,9.17,9.15,9.16,306900.0,7.9781,7.9781,7.9607,7.9694,306900.0
2011-04-15 11:00:00,9.16,9.18,9.13,9.17,852900.0,7.9694,7.9868,7.9433,7.9781,852900.0
2011-04-15 11:10:00,9.17,9.18,9.15,9.17,287200.0,7.9781,7.9868,7.9607,7.9781,287200.0
2011-04-15 11:20:00,9.18,9.2,9.16,9.19,218500.0,7.9868,8.0042,7.9694,7.9955,218500.0
2011-04-15 11:30:00,9.18,9.25,9.18,9.25,324900.0,7.9868,8.0477,7.9868,8.0477,324900.0
2011-04-15 11:40:00,9.25,9.26,9.24,9.24,248700.0,8.0477,8.0564,8.039,8.039,248700.0
2011-04-15 11:50:00,9.24,9.25,9.21,9.21,73600.0,8.039,8.0477,8.0129,8.0129,73600.0
2011-04-15 12:00:00,9.21,9.23,9.2,9.23,230300.0,8.0129,8.0303,8.0042,8.0303,230300.0
2011-04-15 12:10:00,9.23,9.24,9.21,9.24,130400.0,8.0303,8.039,8.0129,8.039,130400.0
2011-04-15 12:20:00,9.24,9.27,9.23,9.27,239600.0,8.039,8.0651,8.0303,8.0651,239600.0
2011-04-15 12:30:00,9.27,9.3,9.27,9.27,380000.0,8.0651,8.0912,8.0651,8.0651,380000.0
2011-04-15 12:40:00,9.27,9.29,9.2,9.2,437300.0,8.0651,8.0825,8.0042,8.0042,437300.0
2011-04-15 12:50:00,9.21,9.24,9.18,9.2,435000.0,8.0129,8.039,7.9868,8.0042,435000.0
2011-04-15 13:00:00,9.21,9.27,9.19,9.26,293900.0,8.0129,8.0651,7.9955,8.0564,293900.0
2011-04-15 13:10:00,9.26,9.27,9.15,9.26,135400.0,8.0564,8.0651,7.9607,8.0564,135400.0
2011-04-15 13:20:00,9.26,9.26,9.2,9.22,189500.0,8.0564,8.0564,8.0042,8.0216,189500.0
2011-04-15 13:30:00,9.21,9.24,9.21,9.24,124100.0,8.0129,8.039,8.0129,8.039,124100.0
2011-04-15 13:40:00,9.24,9.25,9.23,9.23,77000.0,8.039,8.0477,8.0303,8.0303,77000.0
2011-04-15 13:50:00,9.23,9.25,9.21,9.23,298000.0,8.0303,8.0477,8.0129,8.0303,298000.0
2011-04-15 14:00:00,9.22,9.23,9.21,9.22,95400.0,8.0216,8.0303,8.0129,8.0216,95400.0
2011-04-15 14:10:00,9.23,9.24,9.2,9.24,368000.0,8.0303,8.039,8.0042,8.039,368000.0
2011-04-15 14:20:00,9.23,9.24,9.2,9.2,199800.0,8.0303,8.039,8.0042,8.0042,199800.0
2011-04-15 14:30:00,9.2,9.23,9.2,9.21,199600.0,8.0042,8.0303,8.0042,8.0129,199600.0
2011-04-15 14:40:00,9.21,9.22,9.2,9.21,48900.0,8.0129,8.0216,8.0042,8.0129,48900.0
2011-04-15 14:50:00,9.2,9.26,9.2,9.25,368600.0,8.0042,8.0564,8.0042,8.0477,368600.0
2011-04-15 15:00:00,9.26,9.27,9.23,9.26,401800.0,8.0564,8.0651,8.0303,8.0564,401800.0
2011-04-15 15:10:00,9.26,9.3,9.24,9.28,599400.0,8.0564,8.0912,8.039,8.0738,599400.0
2011-04-15 15:20:00,9.28,9.29,9.24,9.26,315700.0,8.0738,8.0825,8.039,8.0564,315700.0
2011-04-15 15:30:00,9.25,9.31,9.25,9.28,417300.0,8.0477,8.0999,8.0477,8.0738,417300.0
2011-04-15 15:40:00,9.29,9.29,9.23,9.24,196500.0,8.0825,8.0825,8.0303,8.039,196500.0
2011-04-15 15:50:00,9.24,9.29,9.23,9.25,908900.0,8.039,8.0825,8.0303,8.0477,908900.0
2011-04-18 09:30:00,9.27,9.42,9.25,9.35,1380800.0,8.0651,8.1956,8.0477,8.1347,1380800.0
2011-04-18 09:40:00,9.35,9.4,9.2,9.21,1294900.0,8.1347,8.1782,8.0042,8.0129,1294900.0
2011-04-18 09:50:00,9.2,9.27,9.18,9.25,668700.0,8.0042,8.0651,7.9868,8.0477,668700.0
2011-04-18 10:00:00,9.25,9.3,9.19,9.2,905400.0,8.0477,8.0912,7.9955,8.0042,905400.0
2011-04-18 10:10:00,9.2,9.22,9.15,9.2,537500.0,8.0042,8.0216,7.9607,8.0042,537500.0
2011-04-18 10:20:00,9.2,9.21,9.11,9.14,1695200.0,8.0042,8.0129,7.9259,7.952,1695200.0
2011-04-18 10:30:00,9.14,9.16,9.07,9.12,1137100.0,7.952,7.9694,7.8911,7.9346,1137100.0
2011-04-18 10:40:00,9.12,9.13,9.01,9.05,2179300.0,7.9346,7.9433,7.8389,7.8737,2179300.0
2011-04-18 10:50:00,9.04,9.07,9.01,9.07,664500.0,7.865,7.8911,7.8389,7.8911,664500.0
2011-04-18 11:00:00,9.07,9.1,9.04,9.06,748700.0,7.8911,7.9172,7.865,7.8824,748700.0
2011-04-18 11:10:00,9.05,9.08,9.05,9.05,337300.0,7.8737,7.8998,7.8737,7.8737,337300.0
2011-04-18 11:20:00,9.05,9.08,9.04,9.07,347700.0,7.8737,7.8998,7.865,7.8911,347700.0
2011-04-18 11:30:00,9.07,9.14,9.04,9.13,506200.0,7.8911,7.952,7.865,7.9433,506200.0
2011-04-18 11:40:00,9.14,9.16,9.12,9.13,425800.0,7.952,7.9694,7.9346,7.9433,425800.0
2011-04-18 11:50:00,9.13,9.18,9.12,9.18,674800.0,7.9433,7.9868,7.9346,7.9868,674800.0
2011-04-18 12:00:00,9.18,9.18,9.13,9.17,474600.0,7.9868,7.9868,7.9433,7.9781,474600.0
2011-04-18 12:10:00,9.17,9.23,9.17,9.2,585000.0,7.9781,8.0303,7.9781,8.0042,585000.0
2011-04-18 12:20:00,9.2,9.21,9.16,9.19,534100.0,8.0042,8.0129,7.9694,7.9955,534100.0
2011-04-18 12:30:00,9.19,9.23,9.15,9.2,548700.0,7.9955,8.0303,7.9607,8.0042,548700.0
2011-04-18 12:40:00,9.2,9.21,9.17,9.17,277700.0,8.0042,8.0129,7.9781,7.9781,277700.0
2011-04-18 12:50:00,9.17,9.18,9.13,9.14,465600.0,7.9781,7.9868,7.9433,7.952,465600.0
2011-04-18 13:00:00,9.14,9.15,9.1,9.13,321500.0,7.952,7.9607,7.9172,7.9433,321500.0
2011-04-18 13:10:00,9.13,9.16,9.1,9.15,299200.0,7.9433,7.9694,7.9172,7.9607,299200.0
2011-04-18 13:20:00,9.15,9.16,9.11,9.13,247900.0,7.9607,7.9694,7.9259,7.9433,247900.0
2011-04-18 13:30:00,9.13,9.16,9.11,9.15,271300.0,7.9433,7.9694,7.9259,7.9607,271300.0
2011-04-18 13:40:00,9.16,9.2,9.14,9.18,314200.0,7.9694,8.0042,7.952,7.9868,314200.0
2011-04-18 13:50:00,9.19,9.2,9.17,9.18,244200.0,7.9955,8.0042,7.9781,7.9868,244200.0
2011-04-18 14:00:00,9.18,9.2,9.18,9.19,331100.0,7.9868,8.0042,7.9868,7.9955,331100.0
2011-04-18 14:10:00,9.18,9.2,9.17,9.17,229200.0,7.9868,8.0042,7.9781,7.9781,229200.0
2011-04-18 14:20:00,9.18,9.2,9.17,9.18,217600.0,7.9868,8.0042,7.9781,7.9868,217600.0
2011-04-18 14:30:00,9.18,9.2,9.16,9.18,168700.0,7.9868,8.0042,7.9694,7.9868,168700.0
2011-04-18 14:40:00,9.17,9.2,9.16,9.16,508100.0,7.9781,8.0042,7.9694,7.9694,508100.0
2011-04-18 14:50:00,9.16,9.2,9.16,9.18,427300.0,7.9694,8.0042,7.9694,7.9868,427300.0
2011-04-18 15:00:00,9.18,9.2,9.16,9.16,321100.0,7.9868,8.0042,7.9694,7.9694,321100.0
2011-04-18 15:10:00,9.17,9.18,9.13,9.18,376600.0,7.9781,7.9868,7.9433,7.9868,376600.0
2011-04-18 15:20:00,9.18,9.2,9.15,9.15,263600.0,7.9868,8.0042,7.9607,7.9607,263600.0
2011-04-18 15:30:00,9.16,9.18,9.14,9.17,307200.0,7.9694,7.9868,7.952,7.9781,307200.0
2011-04-18 15:40:00,9.17,9.18,9.14,9.16,452900.0,7.9781,7.9868,7.952,7.9694,452900.0
2011-04-18 15:50:00,9.15,9.17,9.13,9.14,967500.0,7.9607,7.9781,7.9433,7.952,967500.0
2011-04-19 09:30:00,9.19,9.22,9.15,9.18,1235800.0,7.9955,8.0216,7.9607,7.9868,1235800.0
2011-04-19 09:40:00,9.18,9.24,9.17,9.19,518600.0,7.9868,8.039,7.9781,7.9955,518600.0
2011-04-19 09:50:00,9.19,9.19,9.12,9.16,843900.0,7.9955,7.9955,7.9346,7.9694,843900.0
2011-04-19 10:00:00,9.16,9.17,9.1,9.1,218000.0,7.9694,7.9781,7.9172,7.9172,218000.0
2011-04-19 10:10:00,9.1,9.15,9.05,9.12,683100.0,7.9172,7.9607,7.8737,7.9346,683100.0
2011-04-19 10:20:00,9.12,9.17,9.11,9.17,257800.0,7.9346,7.9781,7.9259,7.9781,257800.0
2011-04-19 10:30:00,9.17,9.17,9.13,9.17,182100.0,7.9781,7.9781,7.9433,7.9781,182100.0
2011-04-19 10:40:00,9.17,9.18,9.15,9.18,162400.0,7.9781,7.9868,7.9607,7.9868,162400.0
2011-04-19 10:50:00,9.17,9.19,9.17,9.17,112900.0,7.9781,7.9955,7.9781,7.9781,112900.0
2011-04-19 11:00:00,9.18,9.18,9.13,9.14,153300.0,7.9868,7.9868,7.9433,7.952,153300.0
2011-04-19 11:10:00,9.15,9.16,9.14,9.15,168600.0,7.9607,7.9694,7.952,7.9607,168600.0
2011-04-19 11:20:00,9.14,9.15,9.11,9.12,107000.0,7.952,7.9607,7.9259,7.9346,107000.0
2011-04-19 11:30:00,9.12,9.12,9.07,9.08,189400.0,7.9346,7.9346,7.8911,7.8998,189400.0
2011-04-19 11:40:00,9.08,9.11,9.07,9.09,189300.0,7.8998,7.9259,7.8911,7.9085,189300.0
2011-04-19 11:50:00,9.1,9.11,9.05,9.05,594300.0,7.9172,7.9259,7.8737,7.8737,594300.0
2011-04-19 12:00:00,9.06,9.07,9.04,9.04,306300.0,7.8824,7.8911,7.865,7.865,306300.0
2011-04-19 12:10:00,9.05,9.1,9.03,9.08,403600.0,7.8737,7.9172,7.8563,7.8998,403600.0
2011-04-19 12:20:00,9.08,9.09,9.05,9.08,183000.0,7.8998,7.9085,7.8737,7.8998,183000.0
2011-04-19 12:30:00,9.08,9.11,9.08,9.11,176700.0,7.8998,7.9259,7.8998,7.9259,176700.0
2011-04-19 12:40:00,9.11,9.11,9.09,9.11,154600.0,7.9259,7.9259,7.9085,7.9259,154600.0
2011-04-19 12:50:00,9.11,9.13,9.1,9.11,132600.0,7.9259,7.9433,7.9172,7.9259,132600.0
2011-04-19 13:00:00,9.12,9.12,9.07,9.08,103700.0,7.9346,7.9346,7.8911,7.8998,103700.0
2011-04-19 13:10:00,9.08,9.14,9.07,9.13,169100.0,7.8998,7.952,7.8911,7.9433,169100.0
2011-04-19 13:20:00,9.13,9.14,9.12,9.13,117100.0,7.9433,7.952,7.9346,7.9433,117100.0
2011-04-19 13:30:00,9.13,9.14,9.12,9.13,83100.0,7.9433,7.952,7.9346,7.9433,83100.0
2011-04-19 13:40:00,9.13,9.15,9.13,9.13,114200.0,7.9433,7.9607,7.9433,7.9433,114200.0
2011-04-19 13:50:00,9.14,9.15,9.13,9.13,75600.0,7.952,7.9607,7.9433,7.9433,75600.0
2011-04-19 14:00:00,9.13,9.14,9.13,9.13,93700.0,7.9433,7.952,7.9433,7.9433,93700.0
2011-04-19 14:10:00,9.13,9.15,9.13,9.13,206200.0,7.9433,7.9607,7.9433,7.9433,206200.0
2011-04-19 14:20:00,9.13,9.14,9.13,9.13,171400.0,7.9433,7.952,7.9433,7.9433,171400.0
2011-04-19 14:30:00,9.13,9.15,9.11,9.12,177400.0,7.9433,7.9607,7.9259,7.9346,177400.0
2011-04-19 14:40:00,9.13,9.13,9.12,9.13,66400.0,7.9433,7.9433,7.9346,7.9433,66400.0
2011-04-19 14:50:00,9.12,9.13,9.1,9.1,77400.0,7.9346,7.9433,7.9172,7.9172,77400.0
2011-04-19 15:00:00,9.1,9.11,9.1,9.11,104400.0,7.9172,7.9259,7.9172,7.9259,104400.0
2011-04-19 15:10:00,9.11,9.12,9.1,9.12,176700.0,7.9259,7.9346,7.9172,7.9346,176700.0
2011-04-19 15:20:00,9.12,9.13,9.08,9.08,218100.0,7.9346,7.9433,7.8998,7.8998,218100.0
2011-04-19 15:30:00,9.08,9.11,9.06,9.1,284800.0,7.8998,7.9259,7.8824,7.9172,284800.0
2011-04-19 15:40:00,9.11,9.13,9.1,9.13,212400.0,7.9259,7.9433,7.9172,7.9433,212400.0
2011-04-19 15:50:00,9.12,9.15,9.12,9.13,1101400.0,7.9346,7.9607,7.9346,7.9433,1101400.0
2011-04-20 09:30:00,9.12,9.19,9.12,9.16,2434200.0,7.9346,7.9955,7.9346,7.9694,2434200.0
2011-04-20 09:40:00,9.16,9.16,9.09,9.13,809600.0,7.9694,7.9694,7.9085,7.9433,809600.0
2011-04-20 09:50:00,9.13,9.17,9.13,9.15,387400.0,7.9433,7.9781,7.9433,7.9607,387400.0
2011-04-20 10:00:00,9.14,9.15,9.14,9.14,219400.0,7.952,7.9607,7.952,7.952,219400.0
2011-04-20 10:10:00,9.15,9.17,9.15,9.16,394600.0,7.9607,7.9781,7.9607,7.9694,394600.0
2011-04-20 10:20:00,9.16,9.18,9.13,9.16,553400.0,7.9694,7.9868,7.9433,7.9694,553400.0
2011-04-20 10:30:00,9.15,9.16,9.12,9.15,558400.0,7.9607,7.9694,7.9346,7.9607,558400.0
2011-04-20 10:40:00,9.14,9.15,9.12,9.14,925000.0,7.952,7.9607,7.9346,7.952,925000.0
2011-04-20 10:50:00,9.15,9.15,9.12,9.15,409400.0,7.9607,7.9607,7.9346,7.9607,409400.0
2011-04-20 11:00:00,9.15,9.17,9.14,9.16,509200.0,7.9607,7.9781,7.952,7.9694,509200.0
2011-04-20 11:10:00,9.15,9.17,9.14,9.15,1098300.0,7.9607,7.9781,7.952,7.9607,1098300.0
2011-04-20 11:20:00,9.16,9.17,9.13,9.13,630100.0,7.9694,7.9781,7.9433,7.9433,630100.0
2011-04-20 11:30:00,9.14,9.14,9.1,9.1,235500.0,7.952,7.952,7.9172,7.9172,235500.0
2011-04-20 11:40:00,9.1,9.11,9.05,9.08,665500.0,7.9172,7.9259,7.8737,7.8998,665500.0
2011-04-20 11:50:00,9.08,9.11,9.07,9.08,178100.0,7.8998,7.9259,7.8911,7.8998,178100.0
2011-04-20 12:00:00,9.08,9.08,9.0,9.06,823200.0,7.8998,7.8998,7.8302,7.8824,823200.0
2011-04-20 12:10:00,9.06,9.06,9.03,9.03,274900.0,7.8824,7.8824,7.8563,7.8563,274900.0
2011-04-20 12:20:00,9.04,9.08,9.04,9.06,279100.0,7.865,7.8998,7.865,7.8824,279100.0
2011-04-20 12:30:00,9.05,9.1,9.05,9.09,215500.0,7.8737,7.9172,7.8737,7.9085,215500.0
2011-04-20 12:40:00,9.09,9.09,9.05,9.05,136800.0,7.9085,7.9085,7.8737,7.8737,136800.0
2011-04-20 12:50:00,9.06,9.07,9.05,9.07,116600.0,7.8824,7.8911,7.8737,7.8911,116600.0
2011-04-20 13:00:00,9.07,9.07,9.05,9.06,100000.0,7.8911,7.8911,7.8737,7.8824,100000.0
2011-04-20 13:10:00,9.05,9.06,9.05,9.05,53600.0,7.8737,7.8824,7.8737,7.8737,53600.0
2011-04-20 13:20:00,9.06,9.06,9.03,9.04,107400.0,7.8824,7.8824,7.8563,7.865,107400.0
2011-04-20 13:30:00,9.03,9.04,9.01,9.01,256200.0,7.8563,7.865,7.8389,7.8389,256200.0
2011-04-20 13:40:00,9.01,9.05,9.0,9.02,357200.0,7.8389,7.8737,7.8302,7.8476,357200.0
2011-04-20 13:50:00,9.02,9.03,9.0,9.01,233900.0,7.8476,7.8563,7.8302,7.8389,233900.0
2011-04-20 14:00:00,9.0,9.01,8.97,8.97,455800.0,7.8302,7.8389,7.8041,7.8041,455800.0
2011-04-20 14:10:00,8.98,9.03,8.97,9.0,209000.0,7.8128,7.8563,7.8041,7.8302,209000.0
2011-04-20 14:20:00,9.01,9.01,8.98,8.98,157400.0,7.8389,7.8389,7.8128,7.8128,157400.0
2011-04-20 14:30:00,8.99,8.99,8.95,8.96,480600.0,7.8215,7.8215,7.7867,7.7954,480600.0
2011-04-20 14:40:00,8.96,8.96,8.93,8.95,455400.0,7.7954,7.7954,7.7693,7.7867,455400.0
2011-04-20 14:50:00,8.96,8.96,8.91,8.92,511200.0,7.7954,7.7954,7.7519,7.7606,511200.0
2011-04-20 15:00:00,8.92,8.96,8.91,8.92,679100.0,7.7606,7.7954,7.7519,7.7606,679100.0
2011-04-20 15:10:00,8.92,8.97,8.92,8.96,1297700.0,7.7606,7.8041,7.7606,7.7954,1297700.0
2011-04-20 15:20:00,8.96,8.99,8.96,8.99,380800.0,7.7954,7.8215,7.7954,7.8215,380800.0
2011-04-20 15:30:00,8.98,9.01,8.98,9.01,568700.0,7.8128,7.8389,7.8128,7.8389,568700.0
2011-04-20 15:40:00,9.01,9.06,9.01,9.03,1258600.0,7.8389,7.8824,7.8389,7.8563,1258600.0
2011-04-20 15:50:00,9.03,9.08,9.0,9.08,2003600.0,7.8563,7.8998,7.8302,7.8998,2003600.0
2011-04-21 09:30:00,9.02,9.07,9.0,9.05,673100.0,7.8476,7.8911,7.8302,7.8737,673100.0
2011-04-21 09:40:00,9.06,9.07,9.04,9.06,333000.0,7.8824,7.8911,7.865,7.8824,333000.0
2011-04-21 09:50:00,9.07,9.07,9.02,9.06,463100.0,7.8911,7.8911,7.8476,7.8824,463100.0
2011-04-21 10:00:00,9.05,9.08,9.03,9.06,1028400.0,7.8737,7.8998,7.8563,7.8824,1028400.0
2011-04-21 10:10:00,9.07,9.11,9.06,9.1,505300.0,7.8911,7.9259,7.8824,7.9172,505300.0
2011-04-21 10:20:00,9.11,9.18,9.1,9.16,390800.0,7.9259,7.9868,7.9172,7.9694,390800.0
2011-04-21 10:30:00,9.17,9.17,9.11,9.13,488100.0,7.9781,7.9781,7.9259,7.9433,488100.0
2011-04-21 10:40:00,9.13,9.13,9.09,9.1,265600.0,7.9433,7.9433,7.9085,7.9172,265600.0
2011-04-21 10:50:00,9.1,9.16,9.1,9.12,263900.0,7.9172,7.9694,7.9172,7.9346,263900.0
2011-04-21 11:00:00,9.13,9.14,9.12,9.14,90600.0,7.9433,7.952,7.9346,7.952,90600.0
2011-04-21 11:10:00,9.13,9.15,9.13,9.15,46600.0,7.9433,7.9607,7.9433,7.9607,46600.0
2011-04-21 11:20:00,9.15,9.16,9.13,9.16,186800.0,7.9607,7.9694,7.9433,7.9694,186800.0
2011-04-21 11:30:00,9.16,9.16,9.14,9.15,149900.0,7.9694,7.9694,7.952,7.9607,149900.0
2011-04-21 11:40:00,9.15,9.16,9.14,9.15,184600.0,7.9607,7.9694,7.952,7.9607,184600.0
2011-04-21 11:50:00,9.16,9.17,9.14,9.15,296300.0,7.9694,7.9781,7.952,7.9607,296300.0
2011-04-21 12:00:00,9.15,9.16,9.14,9.16,197700.0,7.9607,7.9694,7.952,7.9694,197700.0
2011-04-21 12:10:00,9.15,9.16,9.15,9.16,45100.0,7.9607,7.9694,7.9607,7.9694,45100.0
2011-04-21 12:20:00,9.15,9.16,9.15,9.15,69700.0,7.9607,7.9694,7.9607,7.9607,69700.0
2011-04-21 12:30:00,9.16,9.16,9.14,9.14,26400.0,7.9694,7.9694,7.952,7.952,26400.0
2011-04-21 12:40:00,9.15,9.17,9.13,9.17,239700.0,7.9607,7.9781,7.9433,7.9781,239700.0
2011-04-21 12:50:00,9.17,9.17,9.13,9.13,69200.0,7.9781,7.9781,7.9433,7.9433,69200.0
2011-04-21 13:00:00,9.14,9.16,9.13,9.14,98300.0,7.952,7.9694,7.9433,7.952,98300.0
2011-04-21 13:10:00,9.14,9.16,9.13,9.14,72300.0,7.952,7.9694,7.9433,7.952,72300.0
2011-04-21 13:20:00,9.13,9.16,9.13,9.16,220100.0,7.9433,7.9694,7.9433,7.9694,220100.0
2011-04-21 13:30:00,9.15,9.16,9.12,9.13,107200.0,7.9607,7.9694,7.9346,7.9433,107200.0
2011-04-21 13:40:00,9.13,9.13,9.12,9.13,8800.0,7.9433,7.9433,7.9346,7.9433,8800.0
2011-04-21 13:50:00,9.13,9.13,9.11,9.12,43700.0,7.9433,7.9433,7.9259,7.9346,43700.0
2011-04-21 14:00:00,9.12,9.14,9.11,9.13,105000.0,7.9346,7.952,7.9259,7.9433,105000.0
2011-04-21 14:10:00,9.13,9.14,9.12,9.12,64700.0,7.9433,7.952,7.9346,7.9346,64700.0
2011-04-21 14:20:00,9.12,9.13,9.12,9.12,81700.0,7.9346,7.9433,7.9346,7.9346,81700.0
2011-04-21 14:30:00,9.12,9.12,9.1,9.12,96300.0,7.9346,7.9346,7.9172,7.9346,96300.0
2011-04-21 14:40:00,9.12,9.13,9.08,9.08,373200.0,7.9346,7.9433,7.8998,7.8998,373200.0
2011-04-21 14:50:00,9.09,9.09,9.08,9.09,60100.0,7.9085,7.9085,7.8998,7.9085,60100.0
2011-04-21 15:00:00,9.09,9.1,9.08,9.1,77700.0,7.9085,7.9172,7.8998,7.9172,77700.0
2011-04-21 15:10:00,9.09,9.1,9.07,9.08,110100.0,7.9085,7.9172,7.8911,7.8998,110100.0
2011-04-21 15:20:00,9.07,9.09,9.05,9.09,168000.0,7.8911,7.9085,7.8737,7.9085,168000.0
2011-04-21 15:30:00,9.09,9.09,9.06,9.06,159500.0,7.9085,7.9085,7.8824,7.8824,159500.0
2011-04-21 15:40:00,9.06,9.09,9.05,9.06,443300.0,7.8824,7.9085,7.8737,7.8824,443300.0
2011-04-21 15:50:00,9.06,9.1,9.05,9.05,671400.0,7.8824,7.9172,7.8737,7.8737,671400.0
2011-04-25 09:30:00,9.03,9.07,9.01,9.04,200100.0,7.8563,7.8911,7.8389,7.865,200100.0
2011-04-25 09:40:00,9.04,9.17,9.03,9.13,563600.0,7.865,7.9781,7.8563,7.9433,563600.0
2011-04-25 09:50:00,9.13,9.18,9.1,9.12,403100.0,7.9433,7.9868,7.9172,7.9346,403100.0
2011-04-25 10:00:00,9.12,9.13,9.09,9.09,189300.0,7.9346,7.9433,7.9085,7.9085,189300.0
2011-04-25 10:10:00,9.09,9.14,9.06,9.1,917800.0,7.9085,7.952,7.8824,7.9172,917800.0
2011-04-25 10:20:00,9.1,9.12,9.07,9.12,288800.0,7.9172,7.9346,7.8911,7.9346,288800.0
2011-04-25 10:30:00,9.11,9.18,9.09,9.18,318900.0,7.9259,7.9868,7.9085,7.9868,318900.0
2011-04-25 10:40:00,9.18,9.24,9.14,9.21,594700.0,7.9868,8.039,7.952,8.0129,594700.0
2011-04-25 10:50:00,9.21,9.24,9.18,9.19,342200.0,8.0129,8.039,7.9868,7.9955,342200.0
2011-04-25 11:00:00,9.19,9.2,9.17,9.18,213200.0,7.9955,8.0042,7.9781,7.9868,213200.0
2011-04-25 11:10:00,9.18,9.2,9.14,9.15,305300.0,7.9868,8.0042,7.952,7.9607,305300.0
2011-04-25 11:20:00,9.15,9.18,9.15,9.17,132600.0,7.9607,7.9868,7.9607,7.9781,132600.0
2011-04-25 11:30:00,9.18,9.18,9.16,9.17,163000.0,7.9868,7.9868,7.9694,7.9781,163000.0
2011-04-25 11:40:00,9.17,9.18,9.16,9.16,104500.0,7.9781,7.9868,7.9694,7.9694,104500.0
2011-04-25 11:50:00,9.16,9.19,9.16,9.16,225700.0,7.9694,7.9955,7.9694,7.9694,225700.0
2011-04-25 12:00:00,9.17,9.17,9.14,9.15,94200.0,7.9781,7.9781,7.952,7.9607,94200.0
2011-04-25 12:10:00,9.15,9.18,9.15,9.16,115400.0,7.9607,7.9868,7.9607,7.9694,115400.0
2011-04-25 12:20:00,9.16,9.17,9.15,9.16,200600.0,7.9694,7.9781,7.9607,7.9694,200600.0
2011-04-25 12:30:00,9.16,9.17,9.15,9.15,62000.0,7.9694,7.9781,7.9607,7.9607,62000.0
2011-04-25 12:40:00,9.15,9.16,9.15,9.16,50600.0,7.9607,7.9694,7.9607,7.9694,50600.0
2011-04-25 12:50:00,9.16,9.18,9.16,9.18,120200.0,7.9694,7.9868,7.9694,7.9868,120200.0
2011-04-25 13:00:00,9.18,9.18,9.17,9.18,37100.0,7.9868,7.9868,7.9781,7.9868,37100.0
2011-04-25 13:10:00,9.18,9.19,9.17,9.18,96500.0,7.9868,7.9955,7.9781,7.9868,96500.0
2011-04-25 13:20:00,9.19,9.19,9.16,9.17,87600.0,7.9955,7.9955,7.9694,7.9781,87600.0
2011-04-25 13:30:00,9.17,9.18,9.13,9.13,685100.0,7.9781,7.9868,7.9433,7.9433,685100.0
2011-04-25 13:40:00,9.13,9.14,9.12,9.12,133300.0,7.9433,7.952,7.9346,7.9346,133300.0
2011-04-25 13:50:00,9.13,9.13,9.12,9.12,42800.0,7.9433,7.9433,7.9346,7.9346,42800.0
2011-04-25 14:00:00,9.13,9.13,9.11,9.11,94400.0,7.9433,7.9433,7.9259,7.9259,94400.0
2011-04-25 14:10:00,9.11,9.12,9.1,9.12,176800.0,7.9259,7.9346,7.9172,7.9346,176800.0
2011-04-25 14:20:00,9.11,9.12,9.11,9.11,82400.0,7.9259,7.9346,7.9259,7.9259,82400.0
2011-04-25 14:30:00,9.11,9.12,9.06,9.07,263600.0,7.9259,7.9346,7.8824,7.8911,263600.0
2011-04-25 14:40:00,9.07,9.07,9.04,9.04,231900.0,7.8911,7.8911,7.865,7.865,231900.0
2011-04-25 14:50:00,9.05,9.07,9.04,9.06,253600.0,7.8737,7.8911,7.865,7.8824,253600.0
2011-04-25 15:00:00,9.06,9.06,9.01,9.03,694400.0,7.8824,7.8824,7.8389,7.8563,694400.0
2011-04-25 15:10:00,9.03,9.04,9.01,9.03,320200.0,7.8563,7.865,7.8389,7.8563,320200.0
2011-04-25 15:20:00,9.03,9.05,9.01,9.02,500100.0,7.8563,7.8737,7.8389,7.8476,500100.0
2011-04-25 15:30:00,9.03,9.03,9.0,9.01,1124700.0,7.8563,7.8563,7.8302,7.8389,1124700.0
2011-04-25 15:40:00,9.01,9.02,9.0,9.02,703200.0,7.8389,7.8476,7.8302,7.8476,703200.0
2011-04-25 15:50:00,9.02,9.05,9.0,9.0,1313100.0,7.8476,7.8737,7.8302,7.8302,1313100.0
2011-04-26 09:30:00,9.28,9.64,9.21,9.45,3607300.0,8.0738,8.387,8.0129,8.2217,3607300.0
2011-04-26 09:40:00,9.45,9.53,9.42,9.52,2282700.0,8.2217,8.2913,8.1956,8.2826,2282700.0
2011-04-26 09:50:00,9.51,9.58,9.5,9.58,1262600.0,8.2739,8.3348,8.2652,8.3348,1262600.0
2011-04-26 10:00:00,9.58,9.62,9.55,9.6,1943300.0,8.3348,8.3696,8.3087,8.3522,1943300.0
2011-04-26 10:10:00,9.6,9.78,9.59,9.77,2729300.0,8.3522,8.5088,8.3435,8.5001,2729300.0
2011-04-26 10:20:00,9.77,9.84,9.72,9.75,2812400.0,8.5001,8.561,8.4566,8.4827,2812400.0
2011-04-26 10:30:00,9.75,9.75,9.67,9.7,756200.0,8.4827,8.4827,8.4131,8.4392,756200.0
2011-04-26 10:40:00,9.71,9.73,9.65,9.66,648000.0,8.4479,8.4653,8.3957,8.4044,648000.0
2011-04-26 10:50:00,9.65,9.69,9.65,9.68,485600.0,8.3957,8.4305,8.3957,8.4218,485600.0
2011-04-26 11:00:00,9.68,9.74,9.67,9.72,720200.0,8.4218,8.474,8.4131,8.4566,720200.0
2011-04-26 11:10:00,9.72,9.76,9.69,9.75,834100.0,8.4566,8.4914,8.4305,8.4827,834100.0
2011-04-26 11:20:00,9.75,9.79,9.74,9.77,829000.0,8.4827,8.5175,8.474,8.5001,829000.0
2011-04-26 11:30:00,9.77,9.8,9.77,9.8,619900.0,8.5001,8.5262,8.5001,8.5262,619900.0
2011-04-26 11:40:00,9.79,9.82,9.74,9.78,840500.0,8.5175,8.5436,8.474,8.5088,840500.0
2011-04-26 11:50:00,9.79,9.79,9.78,9.78,168300.0,8.5175,8.5175,8.5088,8.5088,168300.0
2011-04-26 12:00:00,9.79,9.84,9.76,9.83,1215700.0,8.5175,8.561,8.4914,8.5523,1215700.0
2011-04-26 12:10:00,9.83,9.84,9.78,9.8,1142800.0,8.5523,8.561,8.5088,8.5262,1142800.0
2011-04-26 12:20:00,9.8,9.87,9.8,9.86,1367100.0,8.5262,8.5871,8.5262,8.5784,1367100.0
2011-04-26 12:30:00,9.86,9.91,9.84,9.87,1047900.0,8.5784,8.622,8.561,8.5871,1047900.0
2011-04-26 12:40:00,9.87,9.9,9.86,9.88,505100.0,8.5871,8.6133,8.5784,8.5958,505100.0
2011-04-26 12:50:00,9.89,9.92,9.86,9.91,845500.0,8.6046,8.6307,8.5784,8.622,845500.0
2011-04-26 13:00:00,9.92,9.93,9.81,9.85,683600.0,8.6307,8.6394,8.5349,8.5697,683600.0
2011-04-26 13:10:00,9.85,9.9,9.84,9.89,756100.0,8.5697,8.6133,8.561,8.6046,756100.0
2011-04-26 13:20:00,9.9,9.92,9.86,9.87,509700.0,8.6133,8.6307,8.5784,8.5871,509700.0
2011-04-26 13:30:00,9.87,9.9,9.86,9.87,301100.0,8.5871,8.6133,8.5784,8.5871,301100.0
2011-04-26 13:40:00,9.87,9.88,9.86,9.87,367400.0,8.5871,8.5958,8.5784,8.5871,367400.0
2011-04-26 13:50:00,9.88,9.88,9.86,9.87,422900.0,8.5958,8.5958,8.5784,8.5871,422900.0
2011-04-26 14:00:00,9.87,9.88,9.79,9.8,595300.0,8.5871,8.5958,8.5175,8.5262,595300.0
2011-04-26 14:10:00,9.8,9.86,9.79,9.85,539000.0,8.5262,8.5784,8.5175,8.5697,539000.0
2011-04-26 14:20:00,9.86,9.88,9.85,9.87,445200.0,8.5784,8.5958,8.5697,8.5871,445200.0
2011-04-26 14:30:00,9.88,9.91,9.82,9.88,1230400.0,8.5958,8.622,8.5436,8.5958,1230400.0
2011-04-26 14:40:00,9.88,9.89,9.85,9.89,338300.0,8.5958,8.6046,8.5697,8.6046,338300.0
2011-04-26 14:50:00,9.88,9.95,9.87,9.94,672400.0,8.5958,8.6568,8.5871,8.6481,672400.0
2011-04-26 15:00:00,9.93,9.94,9.9,9.94,724800.0,8.6394,8.6481,8.6133,8.6481,724800.0
2011-04-26 15:10:00,9.94,9.95,9.92,9.93,697500.0,8.6481,8.6568,8.6307,8.6394,697500.0
2011-04-26 15:20:00,9.93,9.96,9.92,9.96,660900.0,8.6394,8.6655,8.6307,8.6655,660900.0
2011-04-26 15:30:00,9.96,9.99,9.94,9.97,762300.0,8.6655,8.6916,8.6481,8.6742,762300.0
2011-04-26 15:40:00,9.97,10.02,9.96,10.01,1873600.0,8.6742,8.7177,8.6655,8.709,1873600.0
2011-04-26 15:50:00,10.01,10.06,9.96,9.97,2512400.0,8.709,8.7525,8.6655,8.6742,2512400.0
2011-04-27 09:30:00,9.81,10.05,9.8,10.02,1538600.0,8.5349,8.7438,8.5262,8.7177,1538600.0
2011-04-27 09:40:00,10.02,10.19,9.99,10.19,1686700.0,8.7177,8.8656,8.6916,8.8656,1686700.0
2011-04-27 09:50:00,10.18,10.19,10.06,10.08,1120100.0,8.8569,8.8656,8.7525,8.7699,1120100.0
2011-04-27 10:00:00,10.08,10.08,9.97,9.98,1049800.0,8.7699,8.7699,8.6742,8.6829,1049800.0
2011-04-27 10:10:00,9.99,10.02,9.98,9.99,898000.0,8.6916,8.7177,8.6829,8.6916,898000.0
2011-04-27 10:20:00,9.98,10.0,9.9,9.9,365200.0,8.6829,8.7003,8.6133,8.6133,365200.0
2011-04-27 10:30:00,9.9,9.98,9.84,9.94,1641000.0,8.6133,8.6829,8.561,8.6481,1641000.0
2011-04-27 10:40:00,9.95,10.03,9.93,10.03,399300.0,8.6568,8.7264,8.6394,8.7264,399300.0
2011-04-27 10:50:00,10.03,10.07,9.99,10.07,306400.0,8.7264,8.7612,8.6916,8.7612,306400.0
2011-04-27 11:00:00,10.06,10.09,10.02,10.09,266600.0,8.7525,8.7786,8.7177,8.7786,266600.0
2011-04-27 11:10:00,10.09,10.11,10.07,10.07,457100.0,8.7786,8.796,8.7612,8.7612,457100.0
2011-04-27 11:20:00,10.06,10.08,10.02,10.04,426600.0,8.7525,8.7699,8.7177,8.7351,426600.0
2011-04-27 11:30:00,10.04,10.05,9.99,10.0,386100.0,8.7351,8.7438,8.6916,8.7003,386100.0
2011-04-27 11:40:00,10.0,10.02,9.94,9.97,583000.0,8.7003,8.7177,8.6481,8.6742,583000.0
2011-04-27 11:50:00,9.97,10.0,9.94,9.98,393000.0,8.6742,8.7003,8.6481,8.6829,393000.0
2011-04-27 12:00:00,9.99,10.0,9.95,9.95,271000.0,8.6916,8.7003,8.6568,8.6568,271000.0
2011-04-27 12:10:00,9.95,9.96,9.91,9.94,365800.0,8.6568,8.6655,8.622,8.6481,365800.0
2011-04-27 12:20:00,9.95,10.0,9.94,9.99,282900.0,8.6568,8.7003,8.6481,8.6916,282900.0
2011-04-27 12:30:00,9.99,10.05,9.99,10.05,259700.0,8.6916,8.7438,8.6916,8.7438,259700.0
2011-04-27 12:40:00,10.05,10.07,10.0,10.0,437100.0,8.7438,8.7612,8.7003,8.7003,437100.0
2011-04-27 12:50:00,10.0,10.03,9.98,9.98,100000.0,8.7003,8.7264,8.6829,8.6829,100000.0
2011-04-27 13:00:00,9.99,10.0,9.95,9.97,140200.0,8.6916,8.7003,8.6568,8.6742,140200.0
2011-04-27 13:10:00,9.98,9.98,9.94,9.94,175300.0,8.6829,8.6829,8.6481,8.6481,175300.0
2011-04-27 13:20:00,9.94,9.96,9.91,9.95,285500.0,8.6481,8.6655,8.622,8.6568,285500.0
2011-04-27 13:30:00,9.95,9.97,9.93,9.96,204500.0,8.6568,8.6742,8.6394,8.6655,204500.0
2011-04-27 13:40:00,9.96,10.03,9.96,10.0,281400.0,8.6655,8.7264,8.6655,8.7003,281400.0
2011-04-27 13:50:00,10.0,10.01,9.96,9.96,151000.0,8.7003,8.709,8.6655,8.6655,151000.0
2011-04-27 14:00:00,9.96,9.97,9.92,9.96,137600.0,8.6655,8.6742,8.6307,8.6655,137600.0
2011-04-27 14:10:00,9.96,9.97,9.91,9.93,346700.0,8.6655,8.6742,8.622,8.6394,346700.0
2011-04-27 14:20:00,9.94,9.95,9.9,9.91,172700.0,8.6481,8.6568,8.6133,8.622,172700.0
2011-04-27 14:30:00,9.91,9.97,9.91,9.96,212700.0,8.622,8.6742,8.622,8.6655,212700.0
2011-04-27 14:40:00,9.97,10.0,9.96,9.99,280000.0,8.6742,8.7003,8.6655,8.6916,280000.0
2011-04-27 14:50:00,9.99,10.05,9.98,10.03,385800.0,8.6916,8.7438,8.6829,8.7264,385800.0
2011-04-27 15:00:00,10.02,10.05,9.99,10.05,275300.0,8.7177,8.7438,8.6916,8.7438,275300.0
2011-04-27 15:10:00,10.04,10.05,10.03,10.04,222200.0,8.7351,8.7438,8.7264,8.7351,222200.0
2011-04-27 15:20:00,10.04,10.1,10.01,10.1,709200.0,8.7351,8.7873,8.709,8.7873,709200.0
2011-04-27 15:30:00,10.1,10.13,10.08,10.11,624400.0,8.7873,8.8134,8.7699,8.796,624400.0
2011-04-27 15:40:00,10.11,10.13,10.06,10.07,623700.0,8.796,8.8134,8.7525,8.7612,623700.0
2011-04-27 15:50:00,10.06,10.09,10.04,10.05,1181500.0,8.7525,8.7786,8.7351,8.7438,1181500.0
2011-04-28 09:30:00,10.04,10.12,9.98,10.09,395800.0,8.7351,8.8047,8.6829,8.7786,395800.0
2011-04-28 09:40:00,10.09,10.1,9.96,9.96,381700.0,8.7786,8.7873,8.6655,8.6655,381700.0
2011-04-28 09:50:00,9.96,10.01,9.94,10.0,390100.0,8.6655,8.709,8.6481,8.7003,390100.0
2011-04-28 10:00:00,10.01,10.01,9.95,9.96,439400.0,8.709,8.709,8.6568,8.6655,439400.0
2011-04-28 10:10:00,9.96,9.97,9.95,9.97,250500.0,8.6655,8.6742,8.6568,8.6742,250500.0
2011-04-28 10:20:00,9.96,10.06,9.96,10.04,402400.0,8.6655,8.7525,8.6655,8.7351,402400.0
2011-04-28 10:30:00,10.04,10.05,9.98,9.99,227700.0,8.7351,8.7438,8.6829,8.6916,227700.0
2011-04-28 10:40:00,9.99,9.99,9.91,9.92,412600.0,8.6916,8.6916,8.622,8.6307,412600.0
2011-04-28 10:50:00,9.91,9.96,9.9,9.94,231400.0,8.622,8.6655,8.6133,8.6481,231400.0
2011-04-28 11:00:00,9.93,9.96,9.91,9.92,228000.0,8.6394,8.6655,8.622,8.6307,228000.0
2011-04-28 11:10:00,9.91,9.93,9.85,9.86,324600.0,8.622,8.6394,8.5697,8.5784,324600.0
2011-04-28 11:20:00,9.86,9.89,9.82,9.83,252500.0,8.5784,8.6046,8.5436,8.5523,252500.0
2011-04-28 11:30:00,9.84,9.85,9.82,9.83,323000.0,8.561,8.5697,8.5436,8.5523,323000.0
2011-04-28 11:40:00,9.83,9.86,9.82,9.83,602700.0,8.5523,8.5784,8.5436,8.5523,602700.0
2011-04-28 11:50:00,9.83,9.85,9.81,9.83,238200.0,8.5523,8.5697,8.5349,8.5523,238200.0
2011-04-28 12:00:00,9.84,9.92,9.83,9.9,216500.0,8.561,8.6307,8.5523,8.6133,216500.0
2011-04-28 12:10:00,9.9,9.96,9.9,9.94,192400.0,8.6133,8.6655,8.6133,8.6481,192400.0
2011-04-28 12:20:00,9.94,9.96,9.93,9.94,81900.0,8.6481,8.6655,8.6394,8.6481,81900.0
2011-04-28 12:30:00,9.94,9.95,9.92,9.94,128500.0,8.6481,8.6568,8.6307,8.6481,128500.0
2011-04-28 12:40:00,9.95,9.95,9.92,9.92,237300.0,8.6568,8.6568,8.6307,8.6307,237300.0
2011-04-28 12:50:00,9.93,9.93,9.91,9.91,125500.0,8.6394,8.6394,8.622,8.622,125500.0
2011-04-28 13:00:00,9.91,9.93,9.91,9.92,67400.0,8.622,8.6394,8.622,8.6307,67400.0
2011-04-28 13:10:00,9.92,9.92,9.86,9.91,245000.0,8.6307,8.6307,8.5784,8.622,245000.0
2011-04-28 13:20:00,9.91,9.93,9.88,9.92,138800.0,8.622,8.6394,8.5958,8.6307,138800.0
2011-04-28 13:30:00,9.92,9.95,9.92,9.93,256100.0,8.6307,8.6568,8.6307,8.6394,256100.0
2011-04-28 13:40:00,9.93,9.95,9.93,9.94,149800.0,8.6394,8.6568,8.6394,8.6481,149800.0
2011-04-28 13:50:00,9.94,9.96,9.93,9.94,574300.0,8.6481,8.6655,8.6394,8.6481,574300.0
2011-04-28 14:00:00,9.95,9.97,9.93,9.97,347100.0,8.6568,8.6742,8.6394,8.6742,347100.0
2011-04-28 14:10:00,9.97,10.0,9.96,9.99,431200.0,8.6742,8.7003,8.6655,8.6916,431200.0
2011-04-28 14:20:00,9.99,9.99,9.96,9.98,121100.0,8.6916,8.6916,8.6655,8.6829,121100.0
2011-04-28 14:30:00,9.97,10.06,9.97,10.06,204700.0,8.6742,8.7525,8.6742,8.7525,204700.0
2011-04-28 14:40:00,10.06,10.1,10.05,10.1,255400.0,8.7525,8.7873,8.7438,8.7873,255400.0
2011-04-28 14:50:00,10.09,10.13,10.09,10.1,274400.0,8.7786,8.8134,8.7786,8.7873,274400.0
2011-04-28 15:00:00,10.1,10.1,9.99,10.01,554400.0,8.7873,8.7873,8.6916,8.709,554400.0
2011-04-28 15:10:00,10.01,10.02,9.96,9.96,236500.0,8.709,8.7177,8.6655,8.6655,236500.0
2011-04-28 15:20:00,9.96,10.04,9.96,10.04,238300.0,8.6655,8.7351,8.6655,8.7351,238300.0
2011-04-28 15:30:00,10.04,10.05,10.0,10.05,263700.0,8.7351,8.7438,8.7003,8.7438,263700.0
2011-04-28 15:40:00,10.05,10.12,10.04,10.11,431100.0,8.7438,8.8047,8.7351,8.796,431100.0
2011-04-28 15:50:00,10.12,10.12,10.06,10.06,1226300.0,8.8047,8.8047,8.7525,8.7525,1226300.0
2011-04-29 09:30:00,9.92,10.07,9.87,10.05,787300.0,8.6307,8.7612,8.5871,8.7438,787300.0
2011-04-29 09:40:00,10.05,10.16,10.05,10.15,565400.0,8.7438,8.8395,8.7438,8.8308,565400.0
2011-04-29 09:50:00,10.16,10.39,10.15,10.29,1380600.0,8.8395,9.0396,8.8308,8.9526,1380600.0
2011-04-29 10:00:00,10.28,10.32,10.23,10.24,418500.0,8.9439,8.9787,8.9004,8.9091,418500.0
2011-04-29 10:10:00,10.23,10.3,10.22,10.29,345800.0,8.9004,8.9613,8.8917,8.9526,345800.0
2011-04-29 10:20:00,10.29,10.38,10.29,10.37,462500.0,8.9526,9.0309,8.9526,9.0222,462500.0
2011-04-29 10:30:00,10.37,10.49,10.35,10.49,1116400.0,9.0222,9.1266,9.0048,9.1266,1116400.0
2011-04-29 10:40:00,10.49,10.55,10.45,10.51,954100.0,9.1266,9.1788,9.0918,9.144,954100.0
2011-04-29 10:50:00,10.52,10.53,10.46,10.46,1555300.0,9.1527,9.1614,9.1005,9.1005,1555300.0
2011-04-29 11:00:00,10.46,10.48,10.4,10.42,502300.0,9.1005,9.1179,9.0483,9.0657,502300.0
2011-04-29 11:10:00,10.42,10.47,10.41,10.46,272900.0,9.0657,9.1092,9.057,9.1005,272900.0
2011-04-29 11:20:00,10.46,10.54,10.44,10.52,780500.0,9.1005,9.1701,9.0831,9.1527,780500.0
2011-04-29 11:30:00,10.51,10.55,10.5,10.55,468500.0,9.144,9.1788,9.1353,9.1788,468500.0
2011-04-29 11:40:00,10.54,10.68,10.54,10.64,1485500.0,9.1701,9.2919,9.1701,9.2571,1485500.0
2011-04-29 11:50:00,10.64,10.68,10.59,10.6,689500.0,9.2571,9.2919,9.2136,9.2223,689500.0
2011-04-29 12:00:00,10.6,10.61,10.55,10.58,377600.0,9.2223,9.231,9.1788,9.2049,377600.0
2011-04-29 12:10:00,10.59,10.69,10.59,10.67,567300.0,9.2136,9.3006,9.2136,9.2832,567300.0
2011-04-29 12:20:00,10.67,10.7,10.59,10.62,441800.0,9.2832,9.3093,9.2136,9.2397,441800.0
2011-04-29 12:30:00,10.61,10.65,10.61,10.65,263800.0,9.231,9.2658,9.231,9.2658,263800.0
2011-04-29 12:40:00,10.65,10.65,10.58,10.58,386700.0,9.2658,9.2658,9.2049,9.2049,386700.0
2011-04-29 12:50:00,10.59,10.62,10.57,10.6,348300.0,9.2136,9.2397,9.1962,9.2223,348300.0
2011-04-29 13:00:00,10.59,10.6,10.56,10.58,177500.0,9.2136,9.2223,9.1875,9.2049,177500.0
2011-04-29 13:10:00,10.59,10.65,10.58,10.58,236300.0,9.2136,9.2658,9.2049,9.2049,236300.0
2011-04-29 13:20:00,10.58,10.6,10.54,10.55,411800.0,9.2049,9.2223,9.1701,9.1788,411800.0
2011-04-29 13:30:00,10.55,10.59,10.54,10.56,374800.0,9.1788,9.2136,9.1701,9.1875,374800.0
2011-04-29 13:40:00,10.57,10.57,10.5,10.52,292300.0,9.1962,9.1962,9.1353,9.1527,292300.0
2011-04-29 13:50:00,10.52,10.59,10.51,10.52,291400.0,9.1527,9.2136,9.144,9.1527,291400.0
2011-04-29 14:00:00,10.51,10.55,10.5,10.53,280700.0,9.144,9.1788,9.1353,9.1614,280700.0
2011-04-29 14:10:00,10.52,10.54,10.47,10.47,269900.0,9.1527,9.1701,9.1092,9.1092,269900.0
2011-04-29 14:20:00,10.47,10.51,10.45,10.46,388200.0,9.1092,9.144,9.0918,9.1005,388200.0
2011-04-29 14:30:00,10.45,10.5,10.41,10.45,737800.0,9.0918,9.1353,9.057,9.0918,737800.0
2011-04-29 14:40:00,10.45,10.45,10.35,10.35,476000.0,9.0918,9.0918,9.0048,9.0048,476000.0
2011-04-29 14:50:00,10.36,10.39,10.32,10.33,550200.0,9.0135,9.0396,8.9787,8.9874,550200.0
2011-04-29 15:00:00,10.34,10.36,10.32,10.33,275900.0,8.9961,9.0135,8.9787,8.9874,275900.0
2011-04-29 15:10:00,10.33,10.36,10.3,10.31,324200.0,8.9874,9.0135,8.9613,8.97,324200.0
2011-04-29 15:20:00,10.3,10.33,10.3,10.32,119600.0,8.9613,8.9874,8.9613,8.9787,119600.0
2011-04-29 15:30:00,10.31,10.35,10.31,10.35,154400.0,8.97,9.0048,8.97,9.0048,154400.0
2011-04-29 15:40:00,10.35,10.39,10.34,10.38,409600.0,9.0048,9.0396,8.9961,9.0309,409600.0
2011-04-29 15:50:00,10.37,10.4,10.32,10.38,985000.0,9.0222,9.0483,8.9787,9.0309,985000.0
2011-05-02 09:30:00,10.66,10.8,10.47,10.52,1692200.0,9.2745,9.3963,9.1092,9.1527,1692200.0
2011-05-02 09:40:00,10.52,10.57,10.38,10.38,903900.0,9.1527,9.1962,9.0309,9.0309,903900.0
2011-05-02 09:50:00,10.38,10.41,10.3,10.39,938200.0,9.0309,9.057,8.9613,9.0396,938200.0
2011-05-02 10:00:00,10.39,10.49,10.37,10.47,486400.0,9.0396,9.1266,9.0222,9.1092,486400.0
2011-05-02 10:10:00,10.47,10.49,10.45,10.46,602100.0,9.1092,9.1266,9.0918,9.1005,602100.0
2011-05-02 10:20:00,10.46,10.46,10.4,10.45,436100.0,9.1005,9.1005,9.0483,9.0918,436100.0
2011-05-02 10:30:00,10.45,10.47,10.43,10.46,135900.0,9.0918,9.1092,9.0744,9.1005,135900.0
2011-05-02 10:40:00,10.45,10.49,10.44,10.47,310600.0,9.0918,9.1266,9.0831,9.1092,310600.0
2011-05-02 10:50:00,10.48,10.49,10.46,10.48,131100.0,9.1179,9.1266,9.1005,9.1179,131100.0
2011-05-02 11:00:00,10.48,10.54,10.48,10.52,357400.0,9.1179,9.1701,9.1179,9.1527,357400.0
2011-05-02 11:10:00,10.52,10.52,10.46,10.46,224400.0,9.1527,9.1527,9.1005,9.1005,224400.0
2011-05-02 11:20:00,10.46,10.5,10.45,10.46,553000.0,9.1005,9.1353,9.0918,9.1005,553000.0
2011-05-02 11:30:00,10.46,10.46,10.41,10.41,228700.0,9.1005,9.1005,9.057,9.057,228700.0
2011-05-02 11:40:00,10.41,10.48,10.41,10.47,165200.0,9.057,9.1179,9.057,9.1092,165200.0
2011-05-02 11:50:00,10.48,10.55,10.48,10.52,371300.0,9.1179,9.1788,9.1179,9.1527,371300.0
2011-05-02 12:00:00,10.51,10.52,10.47,10.51,106800.0,9.144,9.1527,9.1092,9.144,106800.0
2011-05-02 12:10:00,10.51,10.52,10.46,10.47,108400.0,9.144,9.1527,9.1005,9.1092,108400.0
2011-05-02 12:20:00,10.47,10.48,10.41,10.45,151300.0,9.1092,9.1179,9.057,9.0918,151300.0
2011-05-02 12:30:00,10.44,10.46,10.4,10.42,244500.0,9.0831,9.1005,9.0483,9.0657,244500.0
2011-05-02 12:40:00,10.41,10.42,10.4,10.41,25900.0,9.057,9.0657,9.0483,9.057,25900.0
2011-05-02 12:50:00,10.4,10.49,10.4,10.45,284200.0,9.0483,9.1266,9.0483,9.0918,284200.0
2011-05-02 13:00:00,10.44,10.47,10.43,10.47,79600.0,9.0831,9.1092,9.0744,9.1092,79600.0
2011-05-02 13:10:00,10.46,10.53,10.46,10.53,223500.0,9.1005,9.1614,9.1005,9.1614,223500.0
2011-05-02 13:20:00,10.53,10.54,10.48,10.51,378300.0,9.1614,9.1701,9.1179,9.144,378300.0
2011-05-02 13:30:00,10.51,10.53,10.48,10.49,175600.0,9.144,9.1614,9.1179,9.1266,175600.0
2011-05-02 13:40:00,10.5,10.54,10.48,10.5,162900.0,9.1353,9.1701,9.1179,9.1353,162900.0
2011-05-02 13:50:00,10.5,10.51,10.45,10.48,138300.0,9.1353,9.144,9.0918,9.1179,138300.0
2011-05-02 14:00:00,10.48,10.5,10.47,10.5,64800.0,9.1179,9.1353,9.1092,9.1353,64800.0
2011-05-02 14:10:00,10.5,10.5,10.45,10.49,155700.0,9.1353,9.1353,9.0918,9.1266,155700.0
2011-05-02 14:20:00,10.48,10.51,10.45,10.5,310700.0,9.1179,9.144,9.0918,9.1353,310700.0
2011-05-02 14:30:00,10.49,10.5,10.46,10.47,308400.0,9.1266,9.1353,9.1005,9.1092,308400.0
2011-05-02 14:40:00,10.47,10.47,10.46,10.46,92800.0,9.1092,9.1092,9.1005,9.1005,92800.0
2011-05-02 14:50:00,10.45,10.47,10.43,10.47,355400.0,9.0918,9.1092,9.0744,9.1092,355400.0
2011-05-02 15:00:00,10.48,10.48,10.43,10.46,221200.0,9.1179,9.1179,9.0744,9.1005,221200.0
2011-05-02 15:10:00,10.46,10.49,10.44,10.48,237100.0,9.1005,9.1266,9.0831,9.1179,237100.0
2011-05-02 15:20:00,10.47,10.49,10.45,10.47,361900.0,9.1092,9.1266,9.0918,9.1092,361900.0
2011-05-02 15:30:00,10.47,10.5,10.46,10.48,384100.0,9.1092,9.1353,9.1005,9.1179,384100.0
2011-05-02 15:40:00,10.48,10.49,10.44,10.49,543900.0,9.1179,9.1266,9.0831,9.1266,543900.0
2011-05-02 15:50:00,10.49,10.5,10.46,10.47,708500.0,9.1266,9.1353,9.1005,9.1092,708500.0
2011-05-03 09:30:00,10.3,10.49,10.3,10.45,522200.0,8.9613,9.1266,8.9613,9.0918,522200.0
2011-05-03 09:40:00,10.45,10.5,10.4,10.42,426000.0,9.0918,9.1353,9.0483,9.0657,426000.0
2011-05-03 09:50:00,10.42,10.42,10.34,10.34,314300.0,9.0657,9.0657,8.9961,8.9961,314300.0
2011-05-03 10:00:00,10.35,10.46,10.35,10.42,501500.0,9.0048,9.1005,9.0048,9.0657,501500.0
2011-05-03 10:10:00,10.42,10.47,10.39,10.45,472700.0,9.0657,9.1092,9.0396,9.0918,472700.0
2011-05-03 10:20:00,10.46,10.49,10.45,10.46,215800.0,9.1005,9.1266,9.0918,9.1005,215800.0
2011-05-03 10:30:00,10.46,10.49,10.43,10.47,198200.0,9.1005,9.1266,9.0744,9.1092,198200.0
2011-05-03 10:40:00,10.47,10.47,10.43,10.46,211200.0,9.1092,9.1092,9.0744,9.1005,211200.0
2011-05-03 10:50:00,10.46,10.46,10.44,10.45,87900.0,9.1005,9.1005,9.0831,9.0918,87900.0
2011-05-03 11:00:00,10.45,10.45,10.44,10.44,131000.0,9.0918,9.0918,9.0831,9.0831,131000.0
2011-05-03 11:10:00,10.44,10.47,10.44,10.45,101400.0,9.0831,9.1092,9.0831,9.0918,101400.0
2011-05-03 11:20:00,10.45,10.46,10.43,10.44,210800.0,9.0918,9.1005,9.0744,9.0831,210800.0
2011-05-03 11:30:00,10.44,10.45,10.43,10.44,103500.0,9.0831,9.0918,9.0744,9.0831,103500.0
2011-05-03 11:40:00,10.45,10.46,10.43,10.46,325500.0,9.0918,9.1005,9.0744,9.1005,325500.0
2011-05-03 11:50:00,10.46,10.46,10.45,10.46,33200.0,9.1005,9.1005,9.0918,9.1005,33200.0
2011-05-03 12:00:00,10.46,10.46,10.45,10.46,150400.0,9.1005,9.1005,9.0918,9.1005,150400.0
2011-05-03 12:10:00,10.46,10.46,10.43,10.44,151500.0,9.1005,9.1005,9.0744,9.0831,151500.0
2011-05-03 12:20:00,10.45,10.48,10.44,10.44,197500.0,9.0918,9.1179,9.0831,9.0831,197500.0
2011-05-03 12:30:00,10.44,10.45,10.44,10.44,28500.0,9.0831,9.0918,9.0831,9.0831,28500.0
2011-05-03 12:40:00,10.45,10.45,10.44,10.44,52900.0,9.0918,9.0918,9.0831,9.0831,52900.0
2011-05-03 12:50:00,10.44,10.45,10.42,10.42,114900.0,9.0831,9.0918,9.0657,9.0657,114900.0
2011-05-03 13:00:00,10.42,10.46,10.42,10.45,154300.0,9.0657,9.1005,9.0657,9.0918,154300.0
2011-05-03 13:10:00,10.45,10.46,10.44,10.44,46900.0,9.0918,9.1005,9.0831,9.0831,46900.0
2011-05-03 13:20:00,10.45,10.45,10.42,10.45,167200.0,9.0918,9.0918,9.0657,9.0918,167200.0
2011-05-03 13:30:00,10.45,10.46,10.43,10.44,189300.0,9.0918,9.1005,9.0744,9.0831,189300.0
2011-05-03 13:40:00,10.44,10.5,10.44,10.48,418100.0,9.0831,9.1353,9.0831,9.1179,418100.0
2011-05-03 13:50:00,10.48,10.61,10.48,10.58,1339900.0,9.1179,9.231,9.1179,9.2049,1339900.0
2011-05-03 14:00:00,10.58,10.62,10.54,10.55,426200.0,9.2049,9.2397,9.1701,9.1788,426200.0
2011-05-03 14:10:00,10.55,10.55,10.53,10.54,231000.0,9.1788,9.1788,9.1614,9.1701,231000.0
2011-05-03 14:20:00,10.54,10.55,10.52,10.53,279200.0,9.1701,9.1788,9.1527,9.1614,279200.0
2011-05-03 14:30:00,10.52,10.55,10.52,10.55,112600.0,9.1527,9.1788,9.1527,9.1788,112600.0
2011-05-03 14:40:00,10.54,10.57,10.54,10.57,310000.0,9.1701,9.1962,9.1701,9.1962,310000.0
2011-05-03 14:50:00,10.56,10.59,10.55,10.57,368600.0,9.1875,9.2136,9.1788,9.1962,368600.0
2011-05-03 15:00:00,10.56,10.61,10.55,10.57,920500.0,9.1875,9.231,9.1788,9.1962,920500.0
2011-05-03 15:10:00,10.57,10.6,10.56,10.57,308000.0,9.1962,9.2223,9.1875,9.1962,308000.0
2011-05-03 15:20:00,10.57,10.58,10.53,10.54,303400.0,9.1962,9.2049,9.1614,9.1701,303400.0
2011-05-03 15:30:00,10.53,10.54,10.49,10.5,615700.0,9.1614,9.1701,9.1266,9.1353,615700.0
2011-05-03 15:40:00,10.49,10.54,10.49,10.52,525900.0,9.1266,9.1701,9.1266,9.1527,525900.0
2011-05-03 15:50:00,10.52,10.55,10.5,10.54,720000.0,9.1527,9.1788,9.1353,9.1701,720000.0
2011-05-04 09:30:00,10.53,10.63,10.5,10.62,415700.0,9.1614,9.2484,9.1353,9.2397,415700.0
2011-05-04 09:40:00,10.62,10.7,10.59,10.66,659300.0,9.2397,9.3093,9.2136,9.2745,659300.0
2011-05-04 09:50:00,10.66,10.68,10.62,10.64,433100.0,9.2745,9.2919,9.2397,9.2571,433100.0
2011-05-04 10:00:00,10.64,10.66,10.58,10.58,580400.0,9.2571,9.2745,9.2049,9.2049,580400.0
2011-05-04 10:10:00,10.58,10.65,10.57,10.59,255000.0,9.2049,9.2658,9.1962,9.2136,255000.0
2011-05-04 10:20:00,10.58,10.66,10.57,10.66,369800.0,9.2049,9.2745,9.1962,9.2745,369800.0
2011-05-04 10:30:00,10.65,10.71,10.64,10.66,724900.0,9.2658,9.318,9.2571,9.2745,724900.0
2011-05-04 10:40:00,10.65,10.65,10.54,10.55,807800.0,9.2658,9.2658,9.1701,9.1788,807800.0
2011-05-04 10:50:00,10.54,10.54,10.38,10.41,1695000.0,9.1701,9.1701,9.0309,9.057,1695000.0
2011-05-04 11:00:00,10.41,10.44,10.38,10.43,531000.0,9.057,9.0831,9.0309,9.0744,531000.0
2011-05-04 11:10:00,10.43,10.48,10.37,10.38,402600.0,9.0744,9.1179,9.0222,9.0309,402600.0
2011-05-04 11:20:00,10.38,10.4,10.28,10.3,454000.0,9.0309,9.0483,8.9439,8.9613,454000.0
2011-05-04 11:30:00,10.3,10.38,10.3,10.36,310900.0,8.9613,9.0309,8.9613,9.0135,310900.0
2011-05-04 11:40:00,10.36,10.36,10.28,10.28,418400.0,9.0135,9.0135,8.9439,8.9439,418400.0
2011-05-04 11:50:00,10.29,10.34,10.28,10.28,273600.0,8.9526,8.9961,8.9439,8.9439,273600.0
2011-05-04 12:00:00,10.29,10.29,10.27,10.27,279500.0,8.9526,8.9526,8.9352,8.9352,279500.0
2011-05-04 12:10:00,10.27,10.28,10.2,10.25,695300.0,8.9352,8.9439,8.8743,8.9178,695300.0
2011-05-04 12:20:00,10.25,10.32,10.24,10.29,293400.0,8.9178,8.9787,8.9091,8.9526,293400.0
2011-05-04 12:30:00,10.29,10.33,10.29,10.31,117900.0,8.9526,8.9874,8.9526,8.97,117900.0
2011-05-04 12:40:00,10.31,10.34,10.3,10.32,86700.0,8.97,8.9961,8.9613,8.9787,86700.0
2011-05-04 12:50:00,10.32,10.39,10.32,10.39,206400.0,8.9787,9.0396,8.9787,9.0396,206400.0
2011-05-04 13:00:00,10.39,10.41,10.36,10.4,191300.0,9.0396,9.057,9.0135,9.0483,191300.0
2011-05-04 13:10:00,10.39,10.44,10.39,10.41,169400.0,9.0396,9.0831,9.0396,9.057,169400.0
2011-05-04 13:20:00,10.42,10.43,10.38,10.43,150600.0,9.0657,9.0744,9.0309,9.0744,150600.0
2011-05-04 13:30:00,10.43,10.47,10.41,10.45,192400.0,9.0744,9.1092,9.057,9.0918,192400.0
2011-05-04 13:40:00,10.44,10.45,10.4,10.41,142600.0,9.0831,9.0918,9.0483,9.057,142600.0
2011-05-04 13:50:00,10.4,10.41,10.37,10.38,298900.0,9.0483,9.057,9.0222,9.0309,298900.0
2011-05-04 14:00:00,10.38,10.39,10.33,10.33,243000.0,9.0309,9.0396,8.9874,8.9874,243000.0
2011-05-04 14:10:00,10.33,10.38,10.3,10.38,264400.0,8.9874,9.0309,8.9613,9.0309,264400.0
2011-05-04 14:20:00,10.37,10.38,10.35,10.35,156200.0,9.0222,9.0309,9.0048,9.0048,156200.0
2011-05-04 14:30:00,10.35,10.43,10.35,10.43,151000.0,9.0048,9.0744,9.0048,9.0744,151000.0
2011-05-04 14:40:00,10.43,10.44,10.4,10.41,150300.0,9.0744,9.0831,9.0483,9.057,150300.0
2011-05-04 14:50:00,10.41,10.43,10.39,10.4,185300.0,9.057,9.0744,9.0396,9.0483,185300.0
2011-05-04 15:00:00,10.39,10.44,10.39,10.44,279700.0,9.0396,9.0831,9.0396,9.0831,279700.0
2011-05-04 15:10:00,10.43,10.46,10.43,10.45,224000.0,9.0744,9.1005,9.0744,9.0918,224000.0
2011-05-04 15:20:00,10.45,10.47,10.44,10.45,218200.0,9.0918,9.1092,9.0831,9.0918,218200.0
2011-05-04 15:30:00,10.45,10.47,10.42,10.45,306100.0,9.0918,9.1092,9.0657,9.0918,306100.0
2011-05-04 15:40:00,10.45,10.49,10.44,10.49,319500.0,9.0918,9.1266,9.0831,9.1266,319500.0
2011-05-04 15:50:00,10.48,10.5,10.46,10.48,607200.0,9.1179,9.1353,9.1005,9.1179,607200.0
2011-05-05 09:30:00,10.56,10.81,10.55,10.81,1025500.0,9.1875,9.405,9.1788,9.405,1025500.0
2011-05-05 09:40:00,10.81,10.85,10.72,10.72,1060200.0,9.405,9.4398,9.3267,9.3267,1060200.0
2011-05-05 09:50:00,10.72,10.8,10.71,10.77,406600.0,9.3267,9.3963,9.318,9.3702,406600.0
2011-05-05 10:00:00,10.76,10.8,10.68,10.7,444400.0,9.3615,9.3963,9.2919,9.3093,444400.0
2011-05-05 10:10:00,10.7,10.78,10.68,10.77,444700.0,9.3093,9.3789,9.2919,9.3702,444700.0
2011-05-05 10:20:00,10.78,10.83,10.77,10.81,547100.0,9.3789,9.4224,9.3702,9.405,547100.0
2011-05-05 10:30:00,10.81,10.83,10.79,10.81,269100.0,9.405,9.4224,9.3876,9.405,269100.0
2011-05-05 10:40:00,10.8,10.82,10.77,10.8,277700.0,9.3963,9.4137,9.3702,9.3963,277700.0
2011-05-05 10:50:00,10.8,10.85,10.79,10.8,400800.0,9.3963,9.4398,9.3876,9.3963,400800.0
2011-05-05 11:00:00,10.81,10.88,10.79,10.87,488900.0,9.405,9.4659,9.3876,9.4572,488900.0
2011-05-05 11:10:00,10.88,10.98,10.87,10.93,1171200.0,9.4659,9.5529,9.4572,9.5094,1171200.0
2011-05-05 11:20:00,10.94,10.95,10.87,10.88,583100.0,9.5181,9.5268,9.4572,9.4659,583100.0
2011-05-05 11:30:00,10.87,10.88,10.85,10.86,898600.0,9.4572,9.4659,9.4398,9.4485,898600.0
2011-05-05 11:40:00,10.87,10.87,10.81,10.82,438800.0,9.4572,9.4572,9.405,9.4137,438800.0
2011-05-05 11:50:00,10.83,10.84,10.8,10.84,232200.0,9.4224,9.4311,9.3963,9.4311,232200.0
2011-05-05 12:00:00,10.84,10.87,10.81,10.87,392900.0,9.4311,9.4572,9.405,9.4572,392900.0
2011-05-05 12:10:00,10.87,10.91,10.84,10.84,254000.0,9.4572,9.492,9.4311,9.4311,254000.0
2011-05-05 12:20:00,10.84,10.9,10.83,10.89,129900.0,9.4311,9.4833,9.4224,9.4746,129900.0
2011-05-05 12:30:00,10.89,10.91,10.86,10.9,166900.0,9.4746,9.492,9.4485,9.4833,166900.0
2011-05-05 12:40:00,10.9,10.96,10.9,10.93,357000.0,9.4833,9.5355,9.4833,9.5094,357000.0
2011-05-05 12:50:00,10.93,10.94,10.9,10.93,150900.0,9.5094,9.5181,9.4833,9.5094,150900.0
2011-05-05 13:00:00,10.93,10.94,10.87,10.9,310900.0,9.5094,9.5181,9.4572,9.4833,310900.0
2011-05-05 13:10:00,10.9,10.93,10.85,10.88,292600.0,9.4833,9.5094,9.4398,9.4659,292600.0
2011-05-05 13:20:00,10.88,10.92,10.87,10.9,355000.0,9.4659,9.5007,9.4572,9.4833,355000.0
2011-05-05 13:30:00,10.91,10.93,10.89,10.93,125000.0,9.492,9.5094,9.4746,9.5094,125000.0
2011-05-05 13:40:00,10.92,10.95,10.91,10.92,321000.0,9.5007,9.5268,9.492,9.5007,321000.0
2011-05-05 13:50:00,10.92,10.97,10.89,10.96,504800.0,9.5007,9.5442,9.4746,9.5355,504800.0
2011-05-05 14:00:00,10.95,11.03,10.93,11.02,1189700.0,9.5268,9.5964,9.5094,9.5877,1189700.0
2011-05-05 14:10:00,11.01,11.11,10.98,11.11,1151100.0,9.579,9.666,9.5529,9.666,1151100.0
2011-05-05 14:20:00,11.1,11.31,11.1,11.3,2122500.0,9.6573,9.84,9.6573,9.8313,2122500.0
2011-05-05 14:30:00,11.29,11.37,11.27,11.33,903100.0,9.8226,9.8922,9.8052,9.8574,903100.0
2011-05-05 14:40:00,11.32,11.34,11.27,11.34,704600.0,9.8487,9.8661,9.8052,9.8661,704600.0
2011-05-05 14:50:00,11.33,11.38,11.32,11.34,890100.0,9.8574,9.9009,9.8487,9.8661,890100.0
2011-05-05 15:00:00,11.34,11.45,11.33,11.37,1340100.0,9.8661,9.9618,9.8574,9.8922,1340100.0
2011-05-05 15:10:00,11.37,11.39,11.22,11.23,1340700.0,9.8922,9.9096,9.7617,9.7704,1340700.0
2011-05-05 15:20:00,11.24,11.26,11.17,11.2,1534200.0,9.7791,9.7965,9.7182,9.7443,1534200.0
2011-05-05 15:30:00,11.21,11.29,11.18,11.19,1003400.0,9.753,9.8226,9.7269,9.7356,1003400.0
2011-05-05 15:40:00,11.19,11.23,11.13,11.2,1350600.0,9.7356,9.7704,9.6834,9.7443,1350600.0
2011-05-05 15:50:00,11.21,11.25,11.2,11.21,1296500.0,9.753,9.7878,9.7443,9.753,1296500.0
2011-05-06 09:30:00,11.31,11.35,11.0,11.05,1144800.0,9.84,9.8748,9.5703,9.6138,1144800.0
2011-05-06 09:40:00,11.04,11.1,11.0,11.0,1247300.0,9.6051,9.6573,9.5703,9.5703,1247300.0
2011-05-06 09:50:00,11.0,11.02,10.94,10.98,816500.0,9.5703,9.5877,9.5181,9.5529,816500.0
2011-05-06 10:00:00,10.98,11.01,10.93,11.0,701000.0,9.5529,9.579,9.5094,9.5703,701000.0
2011-05-06 10:10:00,10.99,11.0,10.85,10.9,619900.0,9.5616,9.5703,9.4398,9.4833,619900.0
2011-05-06 10:20:00,10.89,10.94,10.89,10.9,314200.0,9.4746,9.5181,9.4746,9.4833,314200.0
2011-05-06 10:30:00,10.91,10.99,10.9,10.99,426400.0,9.492,9.5616,9.4833,9.5616,426400.0
2011-05-06 10:40:00,10.99,11.04,10.94,10.98,428100.0,9.5616,9.6051,9.5181,9.5529,428100.0
2011-05-06 10:50:00,10.98,11.0,10.96,11.0,706200.0,9.5529,9.5703,9.5355,9.5703,706200.0
2011-05-06 11:00:00,11.0,11.01,10.98,10.99,418700.0,9.5703,9.579,9.5529,9.5616,418700.0
2011-05-06 11:10:00,10.99,11.04,10.98,11.0,276300.0,9.5616,9.6051,9.5529,9.5703,276300.0
2011-05-06 11:20:00,11.0,11.0,10.98,10.98,144900.0,9.5703,9.5703,9.5529,9.5529,144900.0
2011-05-06 11:30:00,10.99,11.01,10.98,11.01,544700.0,9.5616,9.579,9.5529,9.579,544700.0
2011-05-06 11:40:00,11.02,11.09,11.0,11.08,292400.0,9.5877,9.6486,9.5703,9.6399,292400.0
2011-05-06 11:50:00,11.09,11.09,11.04,11.07,240500.0,9.6486,9.6486,9.6051,9.6312,240500.0
2011-05-06 12:00:00,11.08,11.12,11.07,11.08,981900.0,9.6399,9.6747,9.6312,9.6399,981900.0
2011-05-06 12:10:00,11.08,11.13,11.08,11.1,420300.0,9.6399,9.6834,9.6399,9.6573,420300.0
2011-05-06 12:20:00,11.1,11.13,11.06,11.06,238700.0,9.6573,9.6834,9.6225,9.6225,238700.0
2011-05-06 12:30:00,11.06,11.14,11.05,11.14,299400.0,9.6225,9.6921,9.6138,9.6921,299400.0
2011-05-06 12:40:00,11.14,11.19,11.14,11.19,550300.0,9.6921,9.7356,9.6921,9.7356,550300.0
2011-05-06 12:50:00,11.19,11.24,11.16,11.19,404500.0,9.7356,9.7791,9.7095,9.7356,404500.0
2011-05-06 13:00:00,11.19,11.22,11.18,11.21,108400.0,9.7356,9.7617,9.7269,9.753,108400.0
2011-05-06 13:10:00,11.21,11.22,11.11,11.12,363700.0,9.753,9.7617,9.666,9.6747,363700.0
2011-05-06 13:20:00,11.11,11.13,11.08,11.08,333300.0,9.666,9.6834,9.6399,9.6399,333300.0
2011-05-06 13:30:00,11.08,11.11,11.05,11.09,361300.0,9.6399,9.666,9.6138,9.6486,361300.0
2011-05-06 13:40:00,11.08,11.09,11.02,11.08,228200.0,9.6399,9.6486,9.5877,9.6399,228200.0
2011-05-06 13:50:00,11.08,11.12,11.08,11.09,132700.0,9.6399,9.6747,9.6399,9.6486,132700.0
2011-05-06 14:00:00,11.08,11.11,11.06,11.09,149200.0,9.6399,9.666,9.6225,9.6486,149200.0
2011-05-06 14:10:00,11.1,11.15,11.1,11.13,174100.0,9.6573,9.7008,9.6573,9.6834,174100.0
2011-05-06 14:20:00,11.13,11.16,11.1,11.12,190900.0,9.6834,9.7095,9.6573,9.6747,190900.0
2011-05-06 14:30:00,11.12,11.15,11.1,11.14,397000.0,9.6747,9.7008,9.6573,9.6921,397000.0
2011-05-06 14:40:00,11.14,11.16,11.08,11.13,271800.0,9.6921,9.7095,9.6399,9.6834,271800.0
2011-05-06 14:50:00,11.13,11.2,11.13,11.19,416600.0,9.6834,9.7443,9.6834,9.7356,416600.0
2011-05-06 15:00:00,11.18,11.22,11.15,11.21,515600.0,9.7269,9.7617,9.7008,9.753,515600.0
2011-05-06 15:10:00,11.21,11.23,11.18,11.2,308900.0,9.753,9.7704,9.7269,9.7443,308900.0
2011-05-06 15:20:00,11.2,11.21,11.15,11.2,597200.0,9.7443,9.753,9.7008,9.7443,597200.0
2011-05-06 15:30:00,11.19,11.22,11.17,11.22,525400.0,9.7356,9.7617,9.7182,9.7617,525400.0
2011-05-06 15:40:00,11.22,11.24,11.21,11.23,505200.0,9.7617,9.7791,9.753,9.7704,505200.0
2011-05-06 15:50:00,11.22,11.25,11.2,11.22,747500.0,9.7617,9.7878,9.7443,9.7617,747500.0
2011-05-09 09:30:00,10.84,11.0,10.81,10.88,769000.0,9.4311,9.5703,9.405,9.4659,769000.0
2011-05-09 09:40:00,10.88,11.0,10.87,10.98,439100.0,9.4659,9.5703,9.4572,9.5529,439100.0
2011-05-09 09:50:00,10.98,11.0,10.93,10.97,264200.0,9.5529,9.5703,9.5094,9.5442,264200.0
2011-05-09 10:00:00,10.97,11.13,10.97,11.08,570500.0,9.5442,9.6834,9.5442,9.6399,570500.0
2011-05-09 10:10:00,11.09,11.11,11.01,11.03,197100.0,9.6486,9.666,9.579,9.5964,197100.0
2011-05-09 10:20:00,11.03,11.08,11.02,11.03,256200.0,9.5964,9.6399,9.5877,9.5964,256200.0
2011-05-09 10:30:00,11.02,11.03,10.96,10.99,276000.0,9.5877,9.5964,9.5355,9.5616,276000.0
2011-05-09 10:40:00,10.98,11.0,10.93,10.94,143800.0,9.5529,9.5703,9.5094,9.5181,143800.0
2011-05-09 10:50:00,10.95,10.95,10.88,10.89,159500.0,9.5268,9.5268,9.4659,9.4746,159500.0
2011-05-09 11:00:00,10.88,10.96,10.88,10.96,106700.0,9.4659,9.5355,9.4659,9.5355,106700.0
2011-05-09 11:10:00,10.96,10.97,10.92,10.95,235800.0,9.5355,9.5442,9.5007,9.5268,235800.0
2011-05-09 11:20:00,10.95,10.95,10.91,10.93,98300.0,9.5268,9.5268,9.492,9.5094,98300.0
2011-05-09 11:30:00,10.93,10.93,10.9,10.91,193100.0,9.5094,9.5094,9.4833,9.492,193100.0
2011-05-09 11:40:00,10.91,10.91,10.83,10.88,407400.0,9.492,9.492,9.4224,9.4659,407400.0
2011-05-09 11:50:00,10.89,10.95,10.89,10.91,213800.0,9.4746,9.5268,9.4746,9.492,213800.0
2011-05-09 12:00:00,10.92,10.93,10.91,10.93,33000.0,9.5007,9.5094,9.492,9.5094,33000.0
2011-05-09 12:10:00,10.93,10.93,10.87,10.87,120500.0,9.5094,9.5094,9.4572,9.4572,120500.0
2011-05-09 12:20:00,10.87,10.9,10.85,10.86,239300.0,9.4572,9.4833,9.4398,9.4485,239300.0
2011-05-09 12:30:00,10.86,10.89,10.84,10.88,206300.0,9.4485,9.4746,9.4311,9.4659,206300.0
2011-05-09 12:40:00,10.88,10.9,10.87,10.9,146800.0,9.4659,9.4833,9.4572,9.4833,146800.0
2011-05-09 12:50:00,10.9,10.9,10.83,10.83,141400.0,9.4833,9.4833,9.4224,9.4224,141400.0
2011-05-09 13:00:00,10.83,10.85,10.83,10.85,123200.0,9.4224,9.4398,9.4224,9.4398,123200.0
2011-05-09 13:10:00,10.84,10.88,10.84,10.88,151100.0,9.4311,9.4659,9.4311,9.4659,151100.0
2011-05-09 13:20:00,10.88,10.88,10.83,10.86,213400.0,9.4659,9.4659,9.4224,9.4485,213400.0
2011-05-09 13:30:00,10.87,10.89,10.85,10.89,106500.0,9.4572,9.4746,9.4398,9.4746,106500.0
2011-05-09 13:40:00,10.89,10.91,10.88,10.9,173500.0,9.4746,9.492,9.4659,9.4833,173500.0
2011-05-09 13:50:00,10.9,10.91,10.87,10.88,148700.0,9.4833,9.492,9.4572,9.4659,148700.0
2011-05-09 14:00:00,10.87,10.89,10.85,10.88,115700.0,9.4572,9.4746,9.4398,9.4659,115700.0
2011-05-09 14:10:00,10.88,10.88,10.83,10.84,166800.0,9.4659,9.4659,9.4224,9.4311,166800.0
2011-05-09 14:20:00,10.84,10.85,10.81,10.83,301000.0,9.4311,9.4398,9.405,9.4224,301000.0
2011-05-09 14:30:00,10.83,10.83,10.78,10.79,240800.0,9.4224,9.4224,9.3789,9.3876,240800.0
2011-05-09 14:40:00,10.8,10.83,10.79,10.8,354900.0,9.3963,9.4224,9.3876,9.3963,354900.0
2011-05-09 14:50:00,10.81,10.83,10.8,10.82,122500.0,9.405,9.4224,9.3963,9.4137,122500.0
2011-05-09 15:00:00,10.83,10.85,10.8,10.84,365700.0,9.4224,9.4398,9.3963,9.4311,365700.0
2011-05-09 15:10:00,10.84,10.88,10.82,10.86,325300.0,9.4311,9.4659,9.4137,9.4485,325300.0
2011-05-09 15:20:00,10.86,10.87,10.84,10.87,118300.0,9.4485,9.4572,9.4311,9.4572,118300.0
2011-05-09 15:30:00,10.86,10.89,10.86,10.88,128100.0,9.4485,9.4746,9.4485,9.4659,128100.0
2011-05-09 15:40:00,10.88,10.88,10.83,10.86,316500.0,9.4659,9.4659,9.4224,9.4485,316500.0
2011-05-09 15:50:00,10.85,10.86,10.8,10.83,855800.0,9.4398,9.4485,9.3963,9.4224,855800.0
2011-05-10 09:30:00,10.93,11.0,10.9,10.97,441000.0,9.5094,9.5703,9.4833,9.5442,441000.0
2011-05-10 09:40:00,10.96,11.05,10.95,10.99,443300.0,9.5355,9.6138,9.5268,9.5616,443300.0
2011-05-10 09:50:00,11.0,11.04,10.99,11.03,326300.0,9.5703,9.6051,9.5616,9.5964,326300.0
2011-05-10 10:00:00,11.02,11.06,11.01,11.05,277400.0,9.5877,9.6225,9.579,9.6138,277400.0
2011-05-10 10:10:00,11.05,11.08,11.03,11.07,221600.0,9.6138,9.6399,9.5964,9.6312,221600.0
2011-05-10 10:20:00,11.07,11.08,11.02,11.04,259500.0,9.6312,9.6399,9.5877,9.6051,259500.0
2011-05-10 10:30:00,11.04,11.06,10.93,10.93,293100.0,9.6051,9.6225,9.5094,9.5094,293100.0
2011-05-10 10:40:00,10.93,10.95,10.92,10.93,646700.0,9.5094,9.5268,9.5007,9.5094,646700.0
2011-05-10 10:50:00,10.92,10.93,10.84,10.88,308500.0,9.5007,9.5094,9.4311,9.4659,308500.0
2011-05-10 11:00:00,10.89,10.91,10.84,10.84,313400.0,9.4746,9.492,9.4311,9.4311,313400.0
2011-05-10 11:10:00,10.85,10.93,10.84,10.93,146400.0,9.4398,9.5094,9.4311,9.5094,146400.0
2011-05-10 11:20:00,10.92,10.94,10.92,10.92,217400.0,9.5007,9.5181,9.5007,9.5007,217400.0
2011-05-10 11:30:00,10.92,10.94,10.92,10.93,143900.0,9.5007,9.5181,9.5007,9.5094,143900.0
2011-05-10 11:40:00,10.93,10.94,10.92,10.92,86800.0,9.5094,9.5181,9.5007,9.5007,86800.0
2011-05-10 11:50:00,10.93,10.96,10.92,10.94,204700.0,9.5094,9.5355,9.5007,9.5181,204700.0
2011-05-10 12:00:00,10.95,10.98,10.94,10.97,134100.0,9.5268,9.5529,9.5181,9.5442,134100.0
2011-05-10 12:10:00,10.97,11.01,10.97,11.0,222000.0,9.5442,9.579,9.5442,9.5703,222000.0
2011-05-10 12:20:00,11.0,11.04,10.98,11.04,212300.0,9.5703,9.6051,9.5529,9.6051,212300.0
2011-05-10 12:30:00,11.03,11.04,11.03,11.03,49000.0,9.5964,9.6051,9.5964,9.5964,49000.0
2011-05-10 12:40:00,11.04,11.04,11.0,11.0,48300.0,9.6051,9.6051,9.5703,9.5703,48300.0
2011-05-10 12:50:00,11.01,11.01,10.98,10.99,246600.0,9.579,9.579,9.5529,9.5616,246600.0
2011-05-10 13:00:00,10.99,11.0,10.97,11.0,340300.0,9.5616,9.5703,9.5442,9.5703,340300.0
2011-05-10 13:10:00,11.0,11.0,10.96,10.97,60100.0,9.5703,9.5703,9.5355,9.5442,60100.0
2011-05-10 13:20:00,10.96,10.97,10.92,10.92,74100.0,9.5355,9.5442,9.5007,9.5007,74100.0
2011-05-10 13:30:00,10.93,10.95,10.92,10.93,48400.0,9.5094,9.5268,9.5007,9.5094,48400.0
2011-05-10 13:40:00,10.94,10.95,10.91,10.92,173200.0,9.5181,9.5268,9.492,9.5007,173200.0
2011-05-10 13:50:00,10.92,10.97,10.91,10.97,88900.0,9.5007,9.5442,9.492,9.5442,88900.0
2011-05-10 14:00:00,10.97,10.97,10.95,10.95,83700.0,9.5442,9.5442,9.5268,9.5268,83700.0
2011-05-10 14:10:00,10.95,10.96,10.92,10.93,391300.0,9.5268,9.5355,9.5007,9.5094,391300.0
2011-05-10 14:20:00,10.93,10.93,10.88,10.89,145800.0,9.5094,9.5094,9.4659,9.4746,145800.0
2011-05-10 14:30:00,10.89,10.91,10.88,10.91,211600.0,9.4746,9.492,9.4659,9.492,211600.0
2011-05-10 14:40:00,10.9,10.91,10.84,10.85,184700.0,9.4833,9.492,9.4311,9.4398,184700.0
2011-05-10 14:50:00,10.84,10.88,10.82,10.88,194100.0,9.4311,9.4659,9.4137,9.4659,194100.0
2011-05-10 15:00:00,10.88,10.94,10.88,10.92,162500.0,9.4659,9.5181,9.4659,9.5007,162500.0
2011-05-10 15:10:00,10.93,10.93,10.84,10.85,664600.0,9.5094,9.5094,9.4311,9.4398,664600.0
2011-05-10 15:20:00,10.84,10.87,10.82,10.85,321600.0,9.4311,9.4572,9.4137,9.4398,321600.0
2011-05-10 15:30:00,10.85,10.87,10.84,10.85,238900.0,9.4398,9.4572,9.4311,9.4398,238900.0
2011-05-10 15:40:00,10.85,10.86,10.83,10.84,283300.0,9.4398,9.4485,9.4224,9.4311,283300.0
2011-05-10 15:50:00,10.83,10.84,10.76,10.79,1594200.0,9.4224,9.4311,9.3615,9.3876,1594200.0
2011-05-11 09:30:00,10.83,10.85,10.63,10.65,955600.0,9.4224,9.4398,9.2484,9.2658,955600.0
2011-05-11 09:40:00,10.65,10.89,10.64,10.89,606900.0,9.2658,9.4746,9.2571,9.4746,606900.0
2011-05-11 09:50:00,10.89,10.91,10.83,10.86,501900.0,9.4746,9.492,9.4224,9.4485,501900.0
2011-05-11 10:00:00,10.86,10.91,10.84,10.85,740900.0,9.4485,9.492,9.4311,9.4398,740900.0
2011-05-11 10:10:00,10.84,10.86,10.79,10.82,501400.0,9.4311,9.4485,9.3876,9.4137,501400.0
2011-05-11 10:20:00,10.82,10.83,10.78,10.81,295000.0,9.4137,9.4224,9.3789,9.405,295000.0
2011-05-11 10:30:00,10.82,10.91,10.8,10.91,495800.0,9.4137,9.492,9.3963,9.492,495800.0
2011-05-11 10:40:00,10.91,10.98,10.9,10.97,337100.0,9.492,9.5529,9.4833,9.5442,337100.0
2011-05-11 10:50:00,10.97,11.02,10.96,11.01,503200.0,9.5442,9.5877,9.5355,9.579,503200.0
2011-05-11 11:00:00,11.01,11.03,10.99,11.0,323400.0,9.579,9.5964,9.5616,9.5703,323400.0
2011-05-11 11:10:00,11.0,11.04,10.98,11.04,310300.0,9.5703,9.6051,9.5529,9.6051,310300.0
2011-05-11 11:20:00,11.03,11.07,10.99,11.03,212800.0,9.5964,9.6312,9.5616,9.5964,212800.0
2011-05-11 11:30:00,11.02,11.02,10.97,10.99,173900.0,9.5877,9.5877,9.5442,9.5616,173900.0
2011-05-11 11:40:00,10.98,10.98,10.94,10.96,130800.0,9.5529,9.5529,9.5181,9.5355,130800.0
2011-05-11 11:50:00,10.95,10.95,10.9,10.94,189800.0,9.5268,9.5268,9.4833,9.5181,189800.0
2011-05-11 12:00:00,10.94,10.99,10.94,10.96,166100.0,9.5181,9.5616,9.5181,9.5355,166100.0
2011-05-11 12:10:00,10.96,11.0,10.94,10.98,369200.0,9.5355,9.5703,9.5181,9.5529,369200.0
2011-05-11 12:20:00,10.99,10.99,10.92,10.95,401600.0,9.5616,9.5616,9.5007,9.5268,401600.0
2011-05-11 12:30:00,10.95,11.01,10.94,11.01,272900.0,9.5268,9.579,9.5181,9.579,272900.0
2011-05-11 12:40:00,11.01,11.04,11.0,11.01,191000.0,9.579,9.6051,9.5703,9.579,191000.0
2011-05-11 12:50:00,11.01,11.03,11.0,11.01,149700.0,9.579,9.5964,9.5703,9.579,149700.0
2011-05-11 13:00:00,11.01,11.02,11.0,11.0,41500.0,9.579,9.5877,9.5703,9.5703,41500.0
2011-05-11 13:10:00,11.01,11.01,10.98,11.0,89300.0,9.579,9.579,9.5529,9.5703,89300.0
2011-05-11 13:20:00,11.0,11.0,10.99,10.99,90000.0,9.5703,9.5703,9.5616,9.5616,90000.0
2011-05-11 13:30:00,11.0,11.01,10.98,10.99,322400.0,9.5703,9.579,9.5529,9.5616,322400.0
2011-05-11 13:40:00,10.99,11.01,10.98,11.0,108600.0,9.5616,9.579,9.5529,9.5703,108600.0
2011-05-11 13:50:00,11.0,11.0,10.97,10.99,159200.0,9.5703,9.5703,9.5442,9.5616,159200.0
2011-05-11 14:00:00,10.99,11.02,10.97,10.98,523800.0,9.5616,9.5877,9.5442,9.5529,523800.0
2011-05-11 14:10:00,10.98,11.03,10.97,11.0,212200.0,9.5529,9.5964,9.5442,9.5703,212200.0
2011-05-11 14:20:00,11.0,11.01,10.98,11.0,455100.0,9.5703,9.579,9.5529,9.5703,455100.0
2011-05-11 14:30:00,11.0,11.06,10.97,11.05,928200.0,9.5703,9.6225,9.5442,9.6138,928200.0
2011-05-11 14:40:00,11.05,11.07,11.02,11.07,280200.0,9.6138,9.6312,9.5877,9.6312,280200.0
2011-05-11 14:50:00,11.07,11.07,11.03,11.05,158500.0,9.6312,9.6312,9.5964,9.6138,158500.0
2011-05-11 15:00:00,11.04,11.05,11.03,11.03,323300.0,9.6051,9.6138,9.5964,9.5964,323300.0
2011-05-11 15:10:00,11.03,11.07,11.03,11.05,305000.0,9.5964,9.6312,9.5964,9.6138,305000.0
2011-05-11 15:20:00,11.05,11.1,11.03,11.05,504600.0,9.6138,9.6573,9.5964,9.6138,504600.0
2011-05-11 15:30:00,11.05,11.08,11.02,11.04,282600.0,9.6138,9.6399,9.5877,9.6051,282600.0
2011-05-11 15:40:00,11.04,11.06,11.01,11.04,357000.0,9.6051,9.6225,9.579,9.6051,357000.0
2011-05-11 15:50:00,11.04,11.07,11.03,11.05,754000.0,9.6051,9.6312,9.5964,9.6138,754000.0
2011-05-12 09:30:00,11.12,11.17,10.95,10.98,570900.0,9.6747,9.7182,9.5268,9.5529,570900.0
2011-05-12 09:40:00,10.98,11.07,10.92,11.0,447200.0,9.5529,9.6312,9.5007,9.5703,447200.0
2011-05-12 09:50:00,11.0,11.01,10.87,10.93,564500.0,9.5703,9.579,9.4572,9.5094,564500.0
2011-05-12 10:00:00,10.93,11.03,10.92,11.03,329100.0,9.5094,9.5964,9.5007,9.5964,329100.0
2011-05-12 10:10:00,11.02,11.04,10.97,10.99,294000.0,9.5877,9.6051,9.5442,9.5616,294000.0
2011-05-12 10:20:00,11.0,11.04,10.97,10.99,163500.0,9.5703,9.6051,9.5442,9.5616,163500.0
2011-05-12 10:30:00,10.98,11.0,10.85,10.92,382500.0,9.5529,9.5703,9.4398,9.5007,382500.0
2011-05-12 10:40:00,10.92,10.94,10.82,10.83,305300.0,9.5007,9.5181,9.4137,9.4224,305300.0
2011-05-12 10:50:00,10.83,10.84,10.82,10.83,85700.0,9.4224,9.4311,9.4137,9.4224,85700.0
2011-05-12 11:00:00,10.83,10.89,10.82,10.88,195000.0,9.4224,9.4746,9.4137,9.4659,195000.0
2011-05-12 11:10:00,10.88,10.92,10.86,10.9,188500.0,9.4659,9.5007,9.4485,9.4833,188500.0
2011-05-12 11:20:00,10.91,10.98,10.9,10.93,262400.0,9.492,9.5529,9.4833,9.5094,262400.0
2011-05-12 11:30:00,10.93,10.98,10.91,10.91,137900.0,9.5094,9.5529,9.492,9.492,137900.0
2011-05-12 11:40:00,10.92,10.96,10.89,10.9,164000.0,9.5007,9.5355,9.4746,9.4833,164000.0
2011-05-12 11:50:00,10.9,10.92,10.86,10.89,244100.0,9.4833,9.5007,9.4485,9.4746,244100.0
2011-05-12 12:00:00,10.88,10.92,10.86,10.92,136000.0,9.4659,9.5007,9.4485,9.5007,136000.0
2011-05-12 12:10:00,10.92,10.95,10.91,10.95,79700.0,9.5007,9.5268,9.492,9.5268,79700.0
2011-05-12 12:20:00,10.94,10.95,10.9,10.93,402500.0,9.5181,9.5268,9.4833,9.5094,402500.0
2011-05-12 12:30:00,10.93,11.0,10.93,10.99,151500.0,9.5094,9.5703,9.5094,9.5616,151500.0
2011-05-12 12:40:00,11.0,11.02,10.98,11.01,149500.0,9.5703,9.5877,9.5529,9.579,149500.0
2011-05-12 12:50:00,11.0,11.02,10.97,10.98,95300.0,9.5703,9.5877,9.5442,9.5529,95300.0
2011-05-12 13:00:00,10.97,11.0,10.97,10.98,129400.0,9.5442,9.5703,9.5442,9.5529,129400.0
2011-05-12 13:10:00,10.99,10.99,10.96,10.97,90700.0,9.5616,9.5616,9.5355,9.5442,90700.0
2011-05-12 13:20:00,10.96,10.98,10.94,10.96,91900.0,9.5355,9.5529,9.5181,9.5355,91900.0
2011-05-12 13:30:00,10.96,10.96,10.91,10.92,162700.0,9.5355,9.5355,9.492,9.5007,162700.0
2011-05-12 13:40:00,10.92,10.96,10.91,10.93,98900.0,9.5007,9.5355,9.492,9.5094,98900.0
2011-05-12 13:50:00,10.93,10.95,10.89,10.92,141700.0,9.5094,9.5268,9.4746,9.5007,141700.0
2011-05-12 14:00:00,10.91,10.93,10.91,10.92,50000.0,9.492,9.5094,9.492,9.5007,50000.0
2011-05-12 14:10:00,10.93,10.93,10.85,10.86,217400.0,9.5094,9.5094,9.4398,9.4485,217400.0
2011-05-12 14:20:00,10.87,10.9,10.82,10.84,346200.0,9.4572,9.4833,9.4137,9.4311,346200.0
2011-05-12 14:30:00,10.84,10.84,10.78,10.82,403200.0,9.4311,9.4311,9.3789,9.4137,403200.0
2011-05-12 14:40:00,10.82,10.84,10.78,10.79,262100.0,9.4137,9.4311,9.3789,9.3876,262100.0
2011-05-12 14:50:00,10.79,10.79,10.74,10.79,284400.0,9.3876,9.3876,9.3441,9.3876,284400.0
2011-05-12 15:00:00,10.79,10.83,10.77,10.82,117400.0,9.3876,9.4224,9.3702,9.4137,117400.0
2011-05-12 15:10:00,10.83,10.87,10.82,10.85,185400.0,9.4224,9.4572,9.4137,9.4398,185400.0
2011-05-12 15:20:00,10.85,10.87,10.83,10.86,207500.0,9.4398,9.4572,9.4224,9.4485,207500.0
2011-05-12 15:30:00,10.85,10.89,10.85,10.86,151800.0,9.4398,9.4746,9.4398,9.4485,151800.0
2011-05-12 15:40:00,10.86,10.88,10.83,10.88,233200.0,9.4485,9.4659,9.4224,9.4659,233200.0
2011-05-12 15:50:00,10.88,10.88,10.85,10.86,512400.0,9.4659,9.4659,9.4398,9.4485,512400.0
2011-05-13 09:30:00,10.78,10.79,10.7,10.73,377300.0,9.3789,9.3876,9.3093,9.3354,377300.0
2011-05-13 09:40:00,10.73,10.83,10.73,10.79,166100.0,9.3354,9.4224,9.3354,9.3876,166100.0
2011-05-13 09:50:00,10.8,10.83,10.75,10.78,145800.0,9.3963,9.4224,9.3528,9.3789,145800.0
2011-05-13 10:00:00,10.78,10.8,10.71,10.71,203600.0,9.3789,9.3963,9.318,9.318,203600.0
2011-05-13 10:10:00,10.72,10.75,10.67,10.7,259800.0,9.3267,9.3528,9.2832,9.3093,259800.0
2011-05-13 10:20:00,10.7,10.7,10.62,10.67,428000.0,9.3093,9.3093,9.2397,9.2832,428000.0
2011-05-13 10:30:00,10.67,10.68,10.63,10.65,215300.0,9.2832,9.2919,9.2484,9.2658,215300.0
2011-05-13 10:40:00,10.65,10.68,10.63,10.68,244200.0,9.2658,9.2919,9.2484,9.2919,244200.0
2011-05-13 10:50:00,10.68,10.72,10.67,10.72,136300.0,9.2919,9.3267,9.2832,9.3267,136300.0
2011-05-13 11:00:00,10.72,10.74,10.69,10.71,361800.0,9.3267,9.3441,9.3006,9.318,361800.0
2011-05-13 11:10:00,10.71,10.73,10.71,10.72,105100.0,9.318,9.3354,9.318,9.3267,105100.0
2011-05-13 11:20:00,10.71,10.72,10.68,10.71,185000.0,9.318,9.3267,9.2919,9.318,185000.0
2011-05-13 11:30:00,10.71,10.73,10.7,10.72,63300.0,9.318,9.3354,9.3093,9.3267,63300.0
2011-05-13 11:40:00,10.73,10.73,10.71,10.72,91000.0,9.3354,9.3354,9.318,9.3267,91000.0
2011-05-13 11:50:00,10.72,10.72,10.69,10.71,98500.0,9.3267,9.3267,9.3006,9.318,98500.0
2011-05-13 12:00:00,10.71,10.71,10.68,10.68,58600.0,9.318,9.318,9.2919,9.2919,58600.0
2011-05-13 12:10:00,10.68,10.7,10.63,10.67,528200.0,9.2919,9.3093,9.2484,9.2832,528200.0
2011-05-13 12:20:00,10.66,10.67,10.59,10.65,331500.0,9.2745,9.2832,9.2136,9.2658,331500.0
2011-05-13 12:30:00,10.65,10.7,10.64,10.67,221300.0,9.2658,9.3093,9.2571,9.2832,221300.0
2011-05-13 12:40:00,10.67,10.67,10.57,10.66,256800.0,9.2832,9.2832,9.1962,9.2745,256800.0
2011-05-13 12:50:00,10.66,10.68,10.61,10.61,108200.0,9.2745,9.2919,9.231,9.231,108200.0
2011-05-13 13:00:00,10.61,10.62,10.6,10.61,146300.0,9.231,9.2397,9.2223,9.231,146300.0
2011-05-13 13:10:00,10.6,10.61,10.6,10.6,29500.0,9.2223,9.231,9.2223,9.2223,29500.0
2011-05-13 13:20:00,10.61,10.61,10.59,10.6,68200.0,9.231,9.231,9.2136,9.2223,68200.0
2011-05-13 13:30:00,10.59,10.6,10.59,10.6,57300.0,9.2136,9.2223,9.2136,9.2223,57300.0
2011-05-13 13:40:00,10.6,10.6,10.54,10.58,233600.0,9.2223,9.2223,9.1701,9.2049,233600.0
2011-05-13 13:50:00,10.58,10.63,10.58,10.63,203600.0,9.2049,9.2484,9.2049,9.2484,203600.0
2011-05-13 14:00:00,10.63,10.65,10.61,10.61,92700.0,9.2484,9.2658,9.231,9.231,92700.0
2011-05-13 14:10:00,10.61,10.68,10.61,10.66,230800.0,9.231,9.2919,9.231,9.2745,230800.0
2011-05-13 14:20:00,10.65,10.7,10.64,10.69,195800.0,9.2658,9.3093,9.2571,9.3006,195800.0
2011-05-13 14:30:00,10.69,10.7,10.66,10.68,262100.0,9.3006,9.3093,9.2745,9.2919,262100.0
2011-05-13 14:40:00,10.69,10.72,10.69,10.71,208400.0,9.3006,9.3267,9.3006,9.318,208400.0
2011-05-13 14:50:00,10.71,10.72,10.67,10.69,135700.0,9.318,9.3267,9.2832,9.3006,135700.0
2011-05-13 15:00:00,10.69,10.71,10.66,10.67,150100.0,9.3006,9.318,9.2745,9.2832,150100.0
2011-05-13 15:10:00,10.67,10.7,10.66,10.66,108100.0,9.2832,9.3093,9.2745,9.2745,108100.0
2011-05-13 15:20:00,10.66,10.66,10.62,10.63,247700.0,9.2745,9.2745,9.2397,9.2484,247700.0
2011-05-13 15:30:00,10.64,10.69,10.63,10.68,210900.0,9.2571,9.3006,9.2484,9.2919,210900.0
2011-05-13 15:40:00,10.68,10.68,10.62,10.65,683400.0,9.2919,9.2919,9.2397,9.2658,683400.0
2011-05-13 15:50:00,10.64,10.66,10.63,10.66,434900.0,9.2571,9.2745,9.2484,9.2745,434900.0
2011-05-16 09:30:00,10.76,10.9,10.76,10.81,812100.0,9.3615,9.4833,9.3615,9.405,812100.0
2011-05-16 09:40:00,10.81,10.82,10.73,10.78,544900.0,9.405,9.4137,9.3354,9.3789,544900.0
2011-05-16 09:50:00,10.78,10.84,10.74,10.84,611400.0,9.3789,9.4311,9.3441,9.4311,611400.0
2011-05-16 10:00:00,10.84,11.0,10.83,11.0,772100.0,9.4311,9.5703,9.4224,9.5703,772100.0
2011-05-16 10:10:00,11.0,11.0,10.92,10.94,407200.0,9.5703,9.5703,9.5007,9.5181,407200.0
2011-05-16 10:20:00,10.93,10.97,10.91,10.92,150700.0,9.5094,9.5442,9.492,9.5007,150700.0
2011-05-16 10:30:00,10.92,11.0,10.92,11.0,258600.0,9.5007,9.5703,9.5007,9.5703,258600.0
2011-05-16 10:40:00,10.99,11.02,10.98,10.99,373200.0,9.5616,9.5877,9.5529,9.5616,373200.0
2011-05-16 10:50:00,10.99,11.02,10.97,11.0,153500.0,9.5616,9.5877,9.5442,9.5703,153500.0
2011-05-16 11:00:00,11.0,11.01,10.88,10.88,245900.0,9.5703,9.579,9.4659,9.4659,245900.0
2011-05-16 11:10:00,10.88,10.95,10.88,10.95,106800.0,9.4659,9.5268,9.4659,9.5268,106800.0
2011-05-16 11:20:00,10.94,10.95,10.91,10.93,213900.0,9.5181,9.5268,9.492,9.5094,213900.0
2011-05-16 11:30:00,10.94,10.97,10.93,10.97,219900.0,9.5181,9.5442,9.5094,9.5442,219900.0
2011-05-16 11:40:00,10.97,10.97,10.88,10.9,136400.0,9.5442,9.5442,9.4659,9.4833,136400.0
2011-05-16 11:50:00,10.9,10.92,10.89,10.91,316000.0,9.4833,9.5007,9.4746,9.492,316000.0
2011-05-16 12:00:00,10.91,10.91,10.88,10.88,150000.0,9.492,9.492,9.4659,9.4659,150000.0
2011-05-16 12:10:00,10.88,10.95,10.87,10.94,129100.0,9.4659,9.5268,9.4572,9.5181,129100.0
2011-05-16 12:20:00,10.94,11.0,10.93,11.0,149500.0,9.5181,9.5703,9.5094,9.5703,149500.0
2011-05-16 12:30:00,11.0,11.02,10.97,11.0,183200.0,9.5703,9.5877,9.5442,9.5703,183200.0
2011-05-16 12:40:00,11.0,11.01,10.97,11.0,101100.0,9.5703,9.579,9.5442,9.5703,101100.0
2011-05-16 12:50:00,11.0,11.01,10.96,10.97,106600.0,9.5703,9.579,9.5355,9.5442,106600.0
2011-05-16 13:00:00,10.97,11.0,10.96,10.98,263600.0,9.5442,9.5703,9.5355,9.5529,263600.0
2011-05-16 13:10:00,10.98,11.04,10.98,11.04,253100.0,9.5529,9.6051,9.5529,9.6051,253100.0
2011-05-16 13:20:00,11.04,11.07,11.02,11.05,231400.0,9.6051,9.6312,9.5877,9.6138,231400.0
2011-05-16 13:30:00,11.05,11.12,11.04,11.08,321500.0,9.6138,9.6747,9.6051,9.6399,321500.0
2011-05-16 13:40:00,11.08,11.11,11.04,11.05,146100.0,9.6399,9.666,9.6051,9.6138,146100.0
2011-05-16 13:50:00,11.04,11.09,11.04,11.07,188100.0,9.6051,9.6486,9.6051,9.6312,188100.0
2011-05-16 14:00:00,11.06,11.1,11.04,11.08,167800.0,9.6225,9.6573,9.6051,9.6399,167800.0
2011-05-16 14:10:00,11.09,11.09,11.03,11.05,179400.0,9.6486,9.6486,9.5964,9.6138,179400.0
2011-05-16 14:20:00,11.05,11.06,11.04,11.04,82300.0,9.6138,9.6225,9.6051,9.6051,82300.0
2011-05-16 14:30:00,11.04,11.07,11.03,11.06,420200.0,9.6051,9.6312,9.5964,9.6225,420200.0
2011-05-16 14:40:00,11.05,11.07,11.02,11.06,153000.0,9.6138,9.6312,9.5877,9.6225,153000.0
2011-05-16 14:50:00,11.07,11.08,11.03,11.05,150500.0,9.6312,9.6399,9.5964,9.6138,150500.0
2011-05-16 15:00:00,11.05,11.09,11.05,11.08,222100.0,9.6138,9.6486,9.6138,9.6399,222100.0
2011-05-16 15:10:00,11.08,11.08,11.01,11.01,548800.0,9.6399,9.6399,9.579,9.579,548800.0
2011-05-16 15:20:00,11.01,11.01,10.97,11.0,430800.0,9.579,9.579,9.5442,9.5703,430800.0
2011-05-16 15:30:00,10.99,11.02,10.96,10.98,375000.0,9.5616,9.5877,9.5355,9.5529,375000.0
2011-05-16 15:40:00,10.99,10.99,10.92,10.97,667400.0,9.5616,9.5616,9.5007,9.5442,667400.0
2011-05-16 15:50:00,10.96,11.0,10.94,11.0,1030600.0,9.5355,9.5703,9.5181,9.5703,1030600.0
2011-05-17 09:30:00,10.9,11.1,10.9,11.06,428400.0,9.4833,9.6573,9.4833,9.6225,428400.0
2011-05-17 09:40:00,11.07,11.1,10.99,11.02,480900.0,9.6312,9.6573,9.5616,9.5877,480900.0
2011-05-17 09:50:00,11.01,11.04,10.99,10.99,227400.0,9.579,9.6051,9.5616,9.5616,227400.0
2011-05-17 10:00:00,10.98,11.01,10.92,11.01,151200.0,9.5529,9.579,9.5007,9.579,151200.0
2011-05-17 10:10:00,11.01,11.04,10.98,11.01,108700.0,9.579,9.6051,9.5529,9.579,108700.0
2011-05-17 10:20:00,11.01,11.03,10.96,10.98,147000.0,9.579,9.5964,9.5355,9.5529,147000.0
2011-05-17 10:30:00,10.97,10.99,10.97,10.99,91500.0,9.5442,9.5616,9.5442,9.5616,91500.0
2011-05-17 10:40:00,11.0,11.03,10.99,11.03,335200.0,9.5703,9.5964,9.5616,9.5964,335200.0
2011-05-17 10:50:00,11.03,11.04,10.92,10.93,242400.0,9.5964,9.6051,9.5007,9.5094,242400.0
2011-05-17 11:00:00,10.94,10.98,10.92,10.94,238300.0,9.5181,9.5529,9.5007,9.5181,238300.0
2011-05-17 11:10:00,10.95,10.98,10.91,10.97,375400.0,9.5268,9.5529,9.492,9.5442,375400.0
2011-05-17 11:20:00,10.98,11.0,10.96,10.99,170300.0,9.5529,9.5703,9.5355,9.5616,170300.0
2011-05-17 11:30:00,10.98,11.02,10.98,11.0,264600.0,9.5529,9.5877,9.5529,9.5703,264600.0
2011-05-17 11:40:00,11.01,11.01,10.99,11.0,190200.0,9.579,9.579,9.5616,9.5703,190200.0
2011-05-17 11:50:00,11.0,11.01,11.0,11.01,370500.0,9.5703,9.579,9.5703,9.579,370500.0
2011-05-17 12:00:00,11.01,11.16,11.0,11.16,856400.0,9.579,9.7095,9.5703,9.7095,856400.0
2011-05-17 12:10:00,11.16,11.2,11.15,11.17,476400.0,9.7095,9.7443,9.7008,9.7182,476400.0
2011-05-17 12:20:00,11.17,11.18,11.13,11.16,262200.0,9.7182,9.7269,9.6834,9.7095,262200.0
2011-05-17 12:30:00,11.16,11.16,11.05,11.05,260400.0,9.7095,9.7095,9.6138,9.6138,260400.0
2011-05-17 12:40:00,11.07,11.1,11.01,11.02,302900.0,9.6312,9.6573,9.579,9.5877,302900.0
2011-05-17 12:50:00,11.01,11.07,11.01,11.07,249200.0,9.579,9.6312,9.579,9.6312,249200.0
2011-05-17 13:00:00,11.07,11.07,11.01,11.04,166100.0,9.6312,9.6312,9.579,9.6051,166100.0
2011-05-17 13:10:00,11.03,11.08,11.02,11.07,156000.0,9.5964,9.6399,9.5877,9.6312,156000.0
2011-05-17 13:20:00,11.08,11.1,11.07,11.09,121200.0,9.6399,9.6573,9.6312,9.6486,121200.0
2011-05-17 13:30:00,11.1,11.15,11.08,11.1,378800.0,9.6573,9.7008,9.6399,9.6573,378800.0
2011-05-17 13:40:00,11.1,11.12,11.04,11.05,190500.0,9.6573,9.6747,9.6051,9.6138,190500.0
2011-05-17 13:50:00,11.06,11.07,11.03,11.06,181000.0,9.6225,9.6312,9.5964,9.6225,181000.0
2011-05-17 14:00:00,11.06,11.06,11.02,11.03,183600.0,9.6225,9.6225,9.5877,9.5964,183600.0
2011-05-17 14:10:00,11.03,11.06,11.0,11.0,270100.0,9.5964,9.6225,9.5703,9.5703,270100.0
2011-05-17 14:20:00,11.0,11.04,10.98,11.04,428200.0,9.5703,9.6051,9.5529,9.6051,428200.0
2011-05-17 14:30:00,11.04,11.07,11.03,11.06,149400.0,9.6051,9.6312,9.5964,9.6225,149400.0
2011-05-17 14:40:00,11.05,11.07,11.03,11.07,179100.0,9.6138,9.6312,9.5964,9.6312,179100.0
2011-05-17 14:50:00,11.07,11.08,11.06,11.06,125500.0,9.6312,9.6399,9.6225,9.6225,125500.0
2011-05-17 15:00:00,11.07,11.07,10.99,11.01,288400.0,9.6312,9.6312,9.5616,9.579,288400.0
2011-05-17 15:10:00,11.01,11.03,10.99,11.02,212000.0,9.579,9.5964,9.5616,9.5877,212000.0
2011-05-17 15:20:00,11.02,11.04,11.01,11.02,134600.0,9.5877,9.6051,9.579,9.5877,134600.0
2011-05-17 15:30:00,11.03,11.03,10.98,10.98,591000.0,9.5964,9.5964,9.5529,9.5529,591000.0
2011-05-17 15:40:00,10.98,11.01,10.96,11.0,638000.0,9.5529,9.579,9.5355,9.5703,638000.0
2011-05-17 15:50:00,11.0,11.04,10.99,11.02,692900.0,9.5703,9.6051,9.5616,9.5877,692900.0
2011-05-18 09:30:00,10.98,10.99,10.8,10.83,1072700.0,9.5529,9.5616,9.3963,9.4224,1072700.0
2011-05-18 09:40:00,10.83,10.84,10.74,10.8,811800.0,9.4224,9.4311,9.3441,9.3963,811800.0
2011-05-18 09:50:00,10.81,10.86,10.79,10.86,204600.0,9.405,9.4485,9.3876,9.4485,204600.0
2011-05-18 10:00:00,10.86,10.87,10.8,10.8,195200.0,9.4485,9.4572,9.3963,9.3963,195200.0
2011-05-18 10:10:00,10.8,10.82,10.78,10.8,177200.0,9.3963,9.4137,9.3789,9.3963,177200.0
2011-05-18 10:20:00,10.81,10.95,10.8,10.95,484400.0,9.405,9.5268,9.3963,9.5268,484400.0
2011-05-18 10:30:00,10.95,10.98,10.88,10.96,655300.0,9.5268,9.5529,9.4659,9.5355,655300.0
2011-05-18 10:40:00,10.96,10.97,10.74,10.8,715000.0,9.5355,9.5442,9.3441,9.3963,715000.0
2011-05-18 10:50:00,10.8,10.89,10.8,10.87,295000.0,9.3963,9.4746,9.3963,9.4572,295000.0
2011-05-18 11:00:00,10.88,10.9,10.83,10.85,143000.0,9.4659,9.4833,9.4224,9.4398,143000.0
2011-05-18 11:10:00,10.84,10.86,10.8,10.84,143800.0,9.4311,9.4485,9.3963,9.4311,143800.0
2011-05-18 11:20:00,10.85,10.91,10.77,10.91,1129400.0,9.4398,9.492,9.3702,9.492,1129400.0
2011-05-18 11:30:00,10.91,10.93,10.82,10.82,224100.0,9.492,9.5094,9.4137,9.4137,224100.0
2011-05-18 11:40:00,10.83,10.85,10.79,10.79,277600.0,9.4224,9.4398,9.3876,9.3876,277600.0
2011-05-18 11:50:00,10.8,10.8,10.69,10.7,421800.0,9.3963,9.3963,9.3006,9.3093,421800.0
2011-05-18 12:00:00,10.7,10.75,10.69,10.73,299600.0,9.3093,9.3528,9.3006,9.3354,299600.0
2011-05-18 12:10:00,10.73,10.74,10.7,10.73,189700.0,9.3354,9.3441,9.3093,9.3354,189700.0
2011-05-18 12:20:00,10.73,10.78,10.72,10.78,130200.0,9.3354,9.3789,9.3267,9.3789,130200.0
2011-05-18 12:30:00,10.78,10.85,10.72,10.72,470300.0,9.3789,9.4398,9.3267,9.3267,470300.0
2011-05-18 12:40:00,10.73,10.75,10.7,10.7,212700.0,9.3354,9.3528,9.3093,9.3093,212700.0
2011-05-18 12:50:00,10.71,10.76,10.69,10.75,189800.0,9.318,9.3615,9.3006,9.3528,189800.0
2011-05-18 13:00:00,10.76,10.78,10.75,10.77,95900.0,9.3615,9.3789,9.3528,9.3702,95900.0
2011-05-18 13:10:00,10.78,10.81,10.78,10.8,280200.0,9.3789,9.405,9.3789,9.3963,280200.0
2011-05-18 13:20:00,10.8,10.81,10.79,10.79,133000.0,9.3963,9.405,9.3876,9.3876,133000.0
2011-05-18 13:30:00,10.8,10.86,10.79,10.85,568300.0,9.3963,9.4485,9.3876,9.4398,568300.0
2011-05-18 13:40:00,10.86,10.87,10.82,10.84,279100.0,9.4485,9.4572,9.4137,9.4311,279100.0
2011-05-18 13:50:00,10.84,10.87,10.82,10.87,243800.0,9.4311,9.4572,9.4137,9.4572,243800.0
2011-05-18 14:00:00,10.86,10.9,10.86,10.89,341400.0,9.4485,9.4833,9.4485,9.4746,341400.0
2011-05-18 14:10:00,10.89,10.91,10.88,10.9,726100.0,9.4746,9.492,9.4659,9.4833,726100.0
2011-05-18 14:20:00,10.9,10.95,10.9,10.95,435200.0,9.4833,9.5268,9.4833,9.5268,435200.0
2011-05-18 14:30:00,10.94,10.97,10.91,10.94,244700.0,9.5181,9.5442,9.492,9.5181,244700.0
2011-05-18 14:40:00,10.93,10.95,10.91,10.92,229600.0,9.5094,9.5268,9.492,9.5007,229600.0
2011-05-18 14:50:00,10.92,10.93,10.9,10.93,118700.0,9.5007,9.5094,9.4833,9.5094,118700.0
2011-05-18 15:00:00,10.93,10.97,10.92,10.94,209400.0,9.5094,9.5442,9.5007,9.5181,209400.0
2011-05-18 15:10:00,10.94,10.94,10.92,10.92,81200.0,9.5181,9.5181,9.5007,9.5007,81200.0
2011-05-18 15:20:00,10.92,10.93,10.91,10.93,113000.0,9.5007,9.5094,9.492,9.5094,113000.0
2011-05-18 15:30:00,10.93,10.93,10.92,10.93,108000.0,9.5094,9.5094,9.5007,9.5094,108000.0
2011-05-18 15:40:00,10.93,10.96,10.91,10.93,488400.0,9.5094,9.5355,9.492,9.5094,488400.0
2011-05-18 15:50:00,10.94,10.95,10.9,10.91,876100.0,9.5181,9.5268,9.4833,9.492,876100.0
2011-05-19 09:30:00,10.99,11.05,10.89,10.91,632300.0,9.5616,9.6138,9.4746,9.492,632300.0
2011-05-19 09:40:00,10.9,11.03,10.84,11.01,320900.0,9.4833,9.5964,9.4311,9.579,320900.0
2011-05-19 09:50:00,11.0,11.07,10.99,11.04,222700.0,9.5703,9.6312,9.5616,9.6051,222700.0
2011-05-19 10:00:00,11.05,11.13,11.02,11.07,402300.0,9.6138,9.6834,9.5877,9.6312,402300.0
2011-05-19 10:10:00,11.08,11.2,11.04,11.2,604400.0,9.6399,9.7443,9.6051,9.7443,604400.0
2011-05-19 10:20:00,11.19,11.2,11.14,11.17,320300.0,9.7356,9.7443,9.6921,9.7182,320300.0
2011-05-19 10:30:00,11.16,11.24,11.14,11.23,731800.0,9.7095,9.7791,9.6921,9.7704,731800.0
2011-05-19 10:40:00,11.23,11.26,11.19,11.23,1092300.0,9.7704,9.7965,9.7356,9.7704,1092300.0
2011-05-19 10:50:00,11.23,11.27,11.2,11.27,435100.0,9.7704,9.8052,9.7443,9.8052,435100.0
2011-05-19 11:00:00,11.26,11.29,11.24,11.28,483100.0,9.7965,9.8226,9.7791,9.8139,483100.0
2011-05-19 11:10:00,11.29,11.44,11.28,11.32,1178800.0,9.8226,9.9531,9.8139,9.8487,1178800.0
2011-05-19 11:20:00,11.32,11.36,11.29,11.3,285300.0,9.8487,9.8835,9.8226,9.8313,285300.0
2011-05-19 11:30:00,11.3,11.34,11.19,11.2,414300.0,9.8313,9.8661,9.7356,9.7443,414300.0
2011-05-19 11:40:00,11.2,11.26,11.19,11.25,251300.0,9.7443,9.7965,9.7356,9.7878,251300.0
2011-05-19 11:50:00,11.25,11.29,11.24,11.28,197000.0,9.7878,9.8226,9.7791,9.8139,197000.0
2011-05-19 12:00:00,11.29,11.34,11.28,11.33,195100.0,9.8226,9.8661,9.8139,9.8574,195100.0
2011-05-19 12:10:00,11.32,11.37,11.31,11.32,254200.0,9.8487,9.8922,9.84,9.8487,254200.0
2011-05-19 12:20:00,11.31,11.37,11.29,11.34,158000.0,9.84,9.8922,9.8226,9.8661,158000.0
2011-05-19 12:30:00,11.34,11.38,11.29,11.32,205500.0,9.8661,9.9009,9.8226,9.8487,205500.0
2011-05-19 12:40:00,11.31,11.32,11.25,11.28,102900.0,9.84,9.8487,9.7878,9.8139,102900.0
2011-05-19 12:50:00,11.28,11.28,11.25,11.26,267600.0,9.8139,9.8139,9.7878,9.7965,267600.0
2011-05-19 13:00:00,11.27,11.32,11.27,11.32,406500.0,9.8052,9.8487,9.8052,9.8487,406500.0
2011-05-19 13:10:00,11.32,11.37,11.31,11.36,533300.0,9.8487,9.8922,9.84,9.8835,533300.0
2011-05-19 13:20:00,11.36,11.36,11.3,11.3,139400.0,9.8835,9.8835,9.8313,9.8313,139400.0
2011-05-19 13:30:00,11.3,11.36,11.3,11.36,187900.0,9.8313,9.8835,9.8313,9.8835,187900.0
2011-05-19 13:40:00,11.35,11.42,11.35,11.39,643200.0,9.8748,9.9357,9.8748,9.9096,643200.0
2011-05-19 13:50:00,11.39,11.39,11.32,11.33,98700.0,9.9096,9.9096,9.8487,9.8574,98700.0
2011-05-19 14:00:00,11.33,11.44,11.3,11.41,853700.0,9.8574,9.9531,9.8313,9.927,853700.0
2011-05-19 14:10:00,11.4,11.5,11.39,11.44,1121800.0,9.9183,10.0053,9.9096,9.9531,1121800.0
2011-05-19 14:20:00,11.45,11.49,11.44,11.46,1004400.0,9.9618,9.9966,9.9531,9.9705,1004400.0
2011-05-19 14:30:00,11.47,11.47,11.44,11.44,136300.0,9.9792,9.9792,9.9531,9.9531,136300.0
2011-05-19 14:40:00,11.44,11.46,11.42,11.46,308100.0,9.9531,9.9705,9.9357,9.9705,308100.0
2011-05-19 14:50:00,11.46,11.49,11.45,11.46,249000.0,9.9705,9.9966,9.9618,9.9705,249000.0
2011-05-19 15:00:00,11.45,11.46,11.4,11.42,527900.0,9.9618,9.9705,9.9183,9.9357,527900.0
2011-05-19 15:10:00,11.41,11.42,11.37,11.39,240100.0,9.927,9.9357,9.8922,9.9096,240100.0
2011-05-19 15:20:00,11.39,11.42,11.38,11.39,345900.0,9.9096,9.9357,9.9009,9.9096,345900.0
2011-05-19 15:30:00,11.4,11.44,11.38,11.39,528600.0,9.9183,9.9531,9.9009,9.9096,528600.0
2011-05-19 15:40:00,11.38,11.39,11.33,11.37,549800.0,9.9009,9.9096,9.8574,9.8922,549800.0
2011-05-19 15:50:00,11.37,11.39,11.34,11.36,1077500.0,9.8922,9.9096,9.8661,9.8835,1077500.0
2011-05-20 09:30:00,11.22,11.38,11.21,11.35,623400.0,9.7617,9.9009,9.753,9.8748,623400.0
2011-05-20 09:40:00,11.35,11.37,11.24,11.25,359100.0,9.8748,9.8922,9.7791,9.7878,359100.0
2011-05-20 09:50:00,11.24,11.27,11.21,11.25,315100.0,9.7791,9.8052,9.753,9.7878,315100.0
2011-05-20 10:00:00,11.25,11.27,11.15,11.26,504700.0,9.7878,9.8052,9.7008,9.7965,504700.0
2011-05-20 10:10:00,11.27,11.33,11.24,11.27,453400.0,9.8052,9.8574,9.7791,9.8052,453400.0
2011-05-20 10:20:00,11.28,11.32,11.27,11.28,389100.0,9.8139,9.8487,9.8052,9.8139,389100.0
2011-05-20 10:30:00,11.28,11.29,11.24,11.29,417800.0,9.8139,9.8226,9.7791,9.8226,417800.0
2011-05-20 10:40:00,11.28,11.29,11.23,11.26,201500.0,9.8139,9.8226,9.7704,9.7965,201500.0
2011-05-20 10:50:00,11.26,11.32,11.24,11.32,748800.0,9.7965,9.8487,9.7791,9.8487,748800.0
2011-05-20 11:00:00,11.32,11.35,11.3,11.34,399400.0,9.8487,9.8748,9.8313,9.8661,399400.0
2011-05-20 11:10:00,11.34,11.37,11.34,11.36,164900.0,9.8661,9.8922,9.8661,9.8835,164900.0
2011-05-20 11:20:00,11.36,11.39,11.33,11.36,398900.0,9.8835,9.9096,9.8574,9.8835,398900.0
2011-05-20 11:30:00,11.36,11.38,11.34,11.35,277900.0,9.8835,9.9009,9.8661,9.8748,277900.0
2011-05-20 11:40:00,11.35,11.44,11.35,11.44,375600.0,9.8748,9.9531,9.8748,9.9531,375600.0
2011-05-20 11:50:00,11.44,11.48,11.42,11.45,497700.0,9.9531,9.9879,9.9357,9.9618,497700.0
2011-05-20 12:00:00,11.45,11.49,11.44,11.49,536600.0,9.9618,9.9966,9.9531,9.9966,536600.0
2011-05-20 12:10:00,11.49,11.6,11.48,11.5,982500.0,9.9966,10.0923,9.9879,10.0053,982500.0
2011-05-20 12:20:00,11.51,11.54,11.47,11.49,380900.0,10.014,10.0401,9.9792,9.9966,380900.0
2011-05-20 12:30:00,11.5,11.55,11.5,11.54,444200.0,10.0053,10.0488,10.0053,10.0401,444200.0
2011-05-20 12:40:00,11.54,11.55,11.5,11.52,292800.0,10.0401,10.0488,10.0053,10.0227,292800.0
2011-05-20 12:50:00,11.52,11.55,11.5,11.52,355800.0,10.0227,10.0488,10.0053,10.0227,355800.0
2011-05-20 13:00:00,11.53,11.54,11.5,11.5,211100.0,10.0314,10.0401,10.0053,10.0053,211100.0
2011-05-20 13:10:00,11.5,11.52,11.48,11.51,192700.0,10.0053,10.0227,9.9879,10.014,192700.0
2011-05-20 13:20:00,11.5,11.59,11.5,11.57,787800.0,10.0053,10.0836,10.0053,10.0662,787800.0
2011-05-20 13:30:00,11.57,11.6,11.51,11.51,613300.0,10.0662,10.0923,10.014,10.014,613300.0
2011-05-20 13:40:00,11.51,11.52,11.44,11.51,796500.0,10.014,10.0227,9.9531,10.014,796500.0
2011-05-20 13:50:00,11.52,11.57,11.49,11.52,686200.0,10.0227,10.0662,9.9966,10.0227,686200.0
2011-05-20 14:00:00,11.52,11.52,11.48,11.49,386400.0,10.0227,10.0227,9.9879,9.9966,386400.0
2011-05-20 14:10:00,11.49,11.51,11.49,11.5,231800.0,9.9966,10.014,9.9966,10.0053,231800.0
2011-05-20 14:20:00,11.5,11.54,11.49,11.53,281700.0,10.0053,10.0401,9.9966,10.0314,281700.0
2011-05-20 14:30:00,11.53,11.55,11.48,11.5,131000.0,10.0314,10.0488,9.9879,10.0053,131000.0
2011-05-20 14:40:00,11.5,11.55,11.49,11.54,453100.0,10.0053,10.0488,9.9966,10.0401,453100.0
2011-05-20 14:50:00,11.53,11.55,11.5,11.52,358300.0,10.0314,10.0488,10.0053,10.0227,358300.0
2011-05-20 15:00:00,11.53,11.54,11.5,11.53,145700.0,10.0314,10.0401,10.0053,10.0314,145700.0
2011-05-20 15:10:00,11.53,11.54,11.5,11.54,191600.0,10.0314,10.0401,10.0053,10.0401,191600.0
2011-05-20 15:20:00,11.54,11.55,11.52,11.52,292500.0,10.0401,10.0488,10.0227,10.0227,292500.0
2011-05-20 15:30:00,11.52,11.54,11.51,11.52,296900.0,10.0227,10.0401,10.014,10.0227,296900.0
2011-05-20 15:40:00,11.51,11.55,11.51,11.55,423700.0,10.014,10.0488,10.014,10.0488,423700.0
2011-05-20 15:50:00,11.55,11.55,11.5,11.51,935800.0,10.0488,10.0488,10.0053,10.014,935800.0
2011-05-23 09:30:00,11.34,11.53,11.31,11.45,581100.0,9.8661,10.0314,9.84,9.9618,581100.0
2011-05-23 09:40:00,11.45,11.5,11.4,11.4,337400.0,9.9618,10.0053,9.9183,9.9183,337400.0
2011-05-23 09:50:00,11.41,11.47,11.35,11.47,470300.0,9.927,9.9792,9.8748,9.9792,470300.0
2011-05-23 10:00:00,11.48,11.48,11.43,11.44,272700.0,9.9879,9.9879,9.9444,9.9531,272700.0
2011-05-23 10:10:00,11.43,11.48,11.39,11.47,334100.0,9.9444,9.9879,9.9096,9.9792,334100.0
2011-05-23 10:20:00,11.47,11.52,11.47,11.49,474700.0,9.9792,10.0227,9.9792,9.9966,474700.0
2011-05-23 10:30:00,11.49,11.5,11.44,11.45,265300.0,9.9966,10.0053,9.9531,9.9618,265300.0
2011-05-23 10:40:00,11.45,11.45,11.39,11.39,335000.0,9.9618,9.9618,9.9096,9.9096,335000.0
2011-05-23 10:50:00,11.4,11.46,11.39,11.46,332800.0,9.9183,9.9705,9.9096,9.9705,332800.0
2011-05-23 11:00:00,11.45,11.45,11.39,11.42,215200.0,9.9618,9.9618,9.9096,9.9357,215200.0
2011-05-23 11:10:00,11.41,11.42,11.39,11.4,129100.0,9.927,9.9357,9.9096,9.9183,129100.0
2011-05-23 11:20:00,11.4,11.42,11.39,11.42,120300.0,9.9183,9.9357,9.9096,9.9357,120300.0
2011-05-23 11:30:00,11.41,11.43,11.37,11.41,222300.0,9.927,9.9444,9.8922,9.927,222300.0
2011-05-23 11:40:00,11.41,11.42,11.39,11.4,199300.0,9.927,9.9357,9.9096,9.9183,199300.0
2011-05-23 11:50:00,11.41,11.41,11.39,11.41,111400.0,9.927,9.927,9.9096,9.927,111400.0
2011-05-23 12:00:00,11.4,11.42,11.39,11.4,157200.0,9.9183,9.9357,9.9096,9.9183,157200.0
2011-05-23 12:10:00,11.4,11.41,11.33,11.34,456000.0,9.9183,9.927,9.8574,9.8661,456000.0
2011-05-23 12:20:00,11.34,11.37,11.33,11.35,303700.0,9.8661,9.8922,9.8574,9.8748,303700.0
2011-05-23 12:30:00,11.35,11.39,11.35,11.39,128200.0,9.8748,9.9096,9.8748,9.9096,128200.0
2011-05-23 12:40:00,11.38,11.41,11.38,11.4,180200.0,9.9009,9.927,9.9009,9.9183,180200.0
2011-05-23 12:50:00,11.39,11.4,11.38,11.39,111100.0,9.9096,9.9183,9.9009,9.9096,111100.0
2011-05-23 13:00:00,11.4,11.41,11.39,11.41,164100.0,9.9183,9.927,9.9096,9.927,164100.0
2011-05-23 13:10:00,11.41,11.43,11.4,11.4,208200.0,9.927,9.9444,9.9183,9.9183,208200.0
2011-05-23 13:20:00,11.39,11.4,11.39,11.39,67900.0,9.9096,9.9183,9.9096,9.9096,67900.0
2011-05-23 13:30:00,11.39,11.43,11.39,11.41,193300.0,9.9096,9.9444,9.9096,9.927,193300.0
2011-05-23 13:40:00,11.4,11.41,11.36,11.37,192200.0,9.9183,9.927,9.8835,9.8922,192200.0
2011-05-23 13:50:00,11.37,11.39,11.34,11.35,391800.0,9.8922,9.9096,9.8661,9.8748,391800.0
2011-05-23 14:00:00,11.35,11.36,11.27,11.32,476900.0,9.8748,9.8835,9.8052,9.8487,476900.0
2011-05-23 14:10:00,11.32,11.33,11.28,11.29,208000.0,9.8487,9.8574,9.8139,9.8226,208000.0
2011-05-23 14:20:00,11.29,11.31,11.27,11.28,243000.0,9.8226,9.84,9.8052,9.8139,243000.0
2011-05-23 14:30:00,11.28,11.32,11.28,11.29,263500.0,9.8139,9.8487,9.8139,9.8226,263500.0
2011-05-23 14:40:00,11.29,11.29,11.26,11.27,259300.0,9.8226,9.8226,9.7965,9.8052,259300.0
2011-05-23 14:50:00,11.27,11.28,11.26,11.27,222100.0,9.8052,9.8139,9.7965,9.8052,222100.0
2011-05-23 15:00:00,11.26,11.27,11.26,11.26,124200.0,9.7965,9.8052,9.7965,9.7965,124200.0
2011-05-23 15:10:00,11.26,11.28,11.22,11.23,253900.0,9.7965,9.8139,9.7617,9.7704,253900.0
2011-05-23 15:20:00,11.24,11.28,11.22,11.26,313300.0,9.7791,9.8139,9.7617,9.7965,313300.0
2011-05-23 15:30:00,11.27,11.28,11.23,11.24,621800.0,9.8052,9.8139,9.7704,9.7791,621800.0
2011-05-23 15:40:00,11.24,11.26,11.23,11.26,428400.0,9.7791,9.7965,9.7704,9.7965,428400.0
2011-05-23 15:50:00,11.26,11.27,11.22,11.24,919200.0,9.7965,9.8052,9.7617,9.7791,919200.0
2011-05-24 09:30:00,11.2,11.26,10.92,10.99,1177100.0,9.7443,9.7965,9.5007,9.5616,1177100.0
2011-05-24 09:40:00,10.98,11.02,10.97,11.01,670800.0,9.5529,9.5877,9.5442,9.579,670800.0
2011-05-24 09:50:00,11.02,11.03,10.98,11.01,386200.0,9.5877,9.5964,9.5529,9.579,386200.0
2011-05-24 10:00:00,11.02,11.06,11.0,11.0,583500.0,9.5877,9.6225,9.5703,9.5703,583500.0
2011-05-24 10:10:00,11.01,11.04,10.98,11.0,531500.0,9.579,9.6051,9.5529,9.5703,531500.0
2011-05-24 10:20:00,11.0,11.03,10.98,11.0,607600.0,9.5703,9.5964,9.5529,9.5703,607600.0
2011-05-24 10:30:00,11.0,11.03,10.98,10.99,382600.0,9.5703,9.5964,9.5529,9.5616,382600.0
2011-05-24 10:40:00,10.99,11.09,10.98,11.09,350400.0,9.5616,9.6486,9.5529,9.6486,350400.0
2011-05-24 10:50:00,11.1,11.15,11.09,11.15,365800.0,9.6573,9.7008,9.6486,9.7008,365800.0
2011-05-24 11:00:00,11.15,11.15,11.12,11.13,228400.0,9.7008,9.7008,9.6747,9.6834,228400.0
2011-05-24 11:10:00,11.13,11.21,11.12,11.2,208700.0,9.6834,9.753,9.6747,9.7443,208700.0
2011-05-24 11:20:00,11.21,11.21,11.16,11.16,426700.0,9.753,9.753,9.7095,9.7095,426700.0
2011-05-24 11:30:00,11.17,11.17,11.12,11.13,179100.0,9.7182,9.7182,9.6747,9.6834,179100.0
2011-05-24 11:40:00,11.14,11.15,11.09,11.11,219100.0,9.6921,9.7008,9.6486,9.666,219100.0
2011-05-24 11:50:00,11.12,11.14,11.11,11.12,180100.0,9.6747,9.6921,9.666,9.6747,180100.0
2011-05-24 12:00:00,11.12,11.13,11.09,11.1,182000.0,9.6747,9.6834,9.6486,9.6573,182000.0
2011-05-24 12:10:00,11.1,11.13,11.08,11.08,384000.0,9.6573,9.6834,9.6399,9.6399,384000.0
2011-05-24 12:20:00,11.07,11.11,11.07,11.09,118900.0,9.6312,9.666,9.6312,9.6486,118900.0
2011-05-24 12:30:00,11.08,11.11,11.07,11.1,91800.0,9.6399,9.666,9.6312,9.6573,91800.0
2011-05-24 12:40:00,11.1,11.1,11.06,11.07,116400.0,9.6573,9.6573,9.6225,9.6312,116400.0
2011-05-24 12:50:00,11.07,11.07,11.02,11.05,99700.0,9.6312,9.6312,9.5877,9.6138,99700.0
2011-05-24 13:00:00,11.05,11.05,11.0,11.0,188500.0,9.6138,9.6138,9.5703,9.5703,188500.0
2011-05-24 13:10:00,11.0,11.02,10.99,10.99,186400.0,9.5703,9.5877,9.5616,9.5616,186400.0
2011-05-24 13:20:00,11.0,11.0,10.95,10.96,263200.0,9.5703,9.5703,9.5268,9.5355,263200.0
2011-05-24 13:30:00,10.96,10.97,10.94,10.94,273700.0,9.5355,9.5442,9.5181,9.5181,273700.0
2011-05-24 13:40:00,10.94,10.97,10.93,10.95,139300.0,9.5181,9.5442,9.5094,9.5268,139300.0
2011-05-24 13:50:00,10.96,11.0,10.95,11.0,133500.0,9.5355,9.5703,9.5268,9.5703,133500.0
2011-05-24 14:00:00,11.0,11.01,10.99,10.99,151100.0,9.5703,9.579,9.5616,9.5616,151100.0
2011-05-24 14:10:00,11.0,11.02,10.98,10.98,135600.0,9.5703,9.5877,9.5529,9.5529,135600.0
2011-05-24 14:20:00,10.98,11.01,10.98,11.01,133000.0,9.5529,9.579,9.5529,9.579,133000.0
2011-05-24 14:30:00,11.0,11.04,11.0,11.04,149800.0,9.5703,9.6051,9.5703,9.6051,149800.0
2011-05-24 14:40:00,11.04,11.05,11.0,11.04,159300.0,9.6051,9.6138,9.5703,9.6051,159300.0
2011-05-24 14:50:00,11.03,11.08,11.02,11.07,136000.0,9.5964,9.6399,9.5877,9.6312,136000.0
2011-05-24 15:00:00,11.08,11.1,11.07,11.09,227500.0,9.6399,9.6573,9.6312,9.6486,227500.0
2011-05-24 15:10:00,11.09,11.1,11.08,11.09,116000.0,9.6486,9.6573,9.6399,9.6486,116000.0
2011-05-24 15:20:00,11.1,11.12,11.09,11.11,172400.0,9.6573,9.6747,9.6486,9.666,172400.0
2011-05-24 15:30:00,11.12,11.12,11.07,11.09,268400.0,9.6747,9.6747,9.6312,9.6486,268400.0
2011-05-24 15:40:00,11.09,11.11,11.08,11.1,262400.0,9.6486,9.666,9.6399,9.6573,262400.0
2011-05-24 15:50:00,11.1,11.12,11.05,11.09,758200.0,9.6573,9.6747,9.6138,9.6486,758200.0
2011-05-25 09:30:00,11.04,11.2,11.03,11.16,287000.0,9.6051,9.7443,9.5964,9.7095,287000.0
2011-05-25 09:40:00,11.16,11.27,11.16,11.24,193400.0,9.7095,9.8052,9.7095,9.7791,193400.0
2011-05-25 09:50:00,11.24,11.27,11.17,11.2,233900.0,9.7791,9.8052,9.7182,9.7443,233900.0
2011-05-25 10:00:00,11.21,11.21,11.07,11.08,518100.0,9.753,9.753,9.6312,9.6399,518100.0
2011-05-25 10:10:00,11.08,11.13,11.06,11.08,277900.0,9.6399,9.6834,9.6225,9.6399,277900.0
2011-05-25 10:20:00,11.08,11.11,11.05,11.05,140800.0,9.6399,9.666,9.6138,9.6138,140800.0
2011-05-25 10:30:00,11.05,11.06,10.95,11.02,510600.0,9.6138,9.6225,9.5268,9.5877,510600.0
2011-05-25 10:40:00,11.02,11.05,10.86,10.86,838500.0,9.5877,9.6138,9.4485,9.4485,838500.0
2011-05-25 10:50:00,10.87,10.97,10.86,10.97,448500.0,9.4572,9.5442,9.4485,9.5442,448500.0
2011-05-25 11:00:00,10.97,11.03,10.92,10.92,552100.0,9.5442,9.5964,9.5007,9.5007,552100.0
2011-05-25 11:10:00,10.91,10.94,10.89,10.9,320900.0,9.492,9.5181,9.4746,9.4833,320900.0
2011-05-25 11:20:00,10.9,10.91,10.81,10.85,861700.0,9.4833,9.492,9.405,9.4398,861700.0
2011-05-25 11:30:00,10.84,10.85,10.8,10.84,287300.0,9.4311,9.4398,9.3963,9.4311,287300.0
2011-05-25 11:40:00,10.84,10.89,10.81,10.81,410300.0,9.4311,9.4746,9.405,9.405,410300.0
2011-05-25 11:50:00,10.81,10.82,10.68,10.7,778200.0,9.405,9.4137,9.2919,9.3093,778200.0
2011-05-25 12:00:00,10.7,10.77,10.68,10.71,682900.0,9.3093,9.3702,9.2919,9.318,682900.0
2011-05-25 12:10:00,10.71,10.71,10.66,10.69,430600.0,9.318,9.318,9.2745,9.3006,430600.0
2011-05-25 12:20:00,10.69,10.71,10.67,10.68,502700.0,9.3006,9.318,9.2832,9.2919,502700.0
2011-05-25 12:30:00,10.68,10.69,10.66,10.66,279900.0,9.2919,9.3006,9.2745,9.2745,279900.0
2011-05-25 12:40:00,10.67,10.67,10.62,10.62,246500.0,9.2832,9.2832,9.2397,9.2397,246500.0
2011-05-25 12:50:00,10.63,10.67,10.6,10.63,654700.0,9.2484,9.2832,9.2223,9.2484,654700.0
2011-05-25 13:00:00,10.63,10.64,10.59,10.61,529900.0,9.2484,9.2571,9.2136,9.231,529900.0
2011-05-25 13:10:00,10.6,10.6,10.5,10.51,819200.0,9.2223,9.2223,9.1353,9.144,819200.0
2011-05-25 13:20:00,10.51,10.53,10.48,10.49,649900.0,9.144,9.1614,9.1179,9.1266,649900.0
2011-05-25 13:30:00,10.5,10.58,10.48,10.57,424400.0,9.1353,9.2049,9.1179,9.1962,424400.0
2011-05-25 13:40:00,10.56,10.62,10.54,10.58,344000.0,9.1875,9.2397,9.1701,9.2049,344000.0
2011-05-25 13:50:00,10.58,10.63,10.58,10.61,225200.0,9.2049,9.2484,9.2049,9.231,225200.0
2011-05-25 14:00:00,10.62,10.64,10.6,10.6,406700.0,9.2397,9.2571,9.2223,9.2223,406700.0
2011-05-25 14:10:00,10.59,10.62,10.58,10.6,252600.0,9.2136,9.2397,9.2049,9.2223,252600.0
2011-05-25 14:20:00,10.6,10.6,10.57,10.59,227000.0,9.2223,9.2223,9.1962,9.2136,227000.0
2011-05-25 14:30:00,10.58,10.59,10.51,10.53,365200.0,9.2049,9.2136,9.144,9.1614,365200.0
2011-05-25 14:40:00,10.52,10.56,10.49,10.49,404300.0,9.1527,9.1875,9.1266,9.1266,404300.0
2011-05-25 14:50:00,10.5,10.51,10.47,10.5,634300.0,9.1353,9.144,9.1092,9.1353,634300.0
2011-05-25 15:00:00,10.5,10.55,10.49,10.5,769100.0,9.1353,9.1788,9.1266,9.1353,769100.0
2011-05-25 15:10:00,10.5,10.53,10.5,10.51,550500.0,9.1353,9.1614,9.1353,9.144,550500.0
2011-05-25 15:20:00,10.5,10.53,10.49,10.49,681000.0,9.1353,9.1614,9.1266,9.1266,681000.0
2011-05-25 15:30:00,10.49,10.51,10.48,10.48,957300.0,9.1266,9.144,9.1179,9.1179,957300.0
2011-05-25 15:40:00,10.48,10.5,10.48,10.48,510900.0,9.1179,9.1353,9.1179,9.1179,510900.0
2011-05-25 15:50:00,10.49,10.56,10.47,10.49,2657900.0,9.1266,9.1875,9.1092,9.1266,2657900.0
2011-05-26 09:30:00,10.49,10.52,10.27,10.28,1045000.0,9.1266,9.1527,8.9352,8.9439,1045000.0
2011-05-26 09:40:00,10.27,10.33,10.21,10.23,1991100.0,8.9352,8.9874,8.883,8.9004,1991100.0
2011-05-26 09:50:00,10.22,10.24,10.14,10.18,1822400.0,8.8917,8.9091,8.8221,8.8569,1822400.0
2011-05-26 10:00:00,10.18,10.24,10.14,10.17,1672900.0,8.8569,8.9091,8.8221,8.8482,1672900.0
2011-05-26 10:10:00,10.17,10.21,10.12,10.17,1459600.0,8.8482,8.883,8.8047,8.8482,1459600.0
2011-05-26 10:20:00,10.16,10.32,10.16,10.27,1605500.0,8.8395,8.9787,8.8395,8.9352,1605500.0
2011-05-26 10:30:00,10.27,10.39,10.26,10.31,848400.0,8.9352,9.0396,8.9265,8.97,848400.0
2011-05-26 10:40:00,10.3,10.33,10.23,10.32,1015800.0,8.9613,8.9874,8.9004,8.9787,1015800.0
2011-05-26 10:50:00,10.33,10.33,10.26,10.31,367100.0,8.9874,8.9874,8.9265,8.97,367100.0
2011-05-26 11:00:00,10.31,10.33,10.28,10.3,615100.0,8.97,8.9874,8.9439,8.9613,615100.0
2011-05-26 11:10:00,10.31,10.32,10.3,10.3,315200.0,8.97,8.9787,8.9613,8.9613,315200.0
2011-05-26 11:20:00,10.3,10.31,10.2,10.2,413100.0,8.9613,8.97,8.8743,8.8743,413100.0
2011-05-26 11:30:00,10.2,10.21,10.15,10.19,1124100.0,8.8743,8.883,8.8308,8.8656,1124100.0
2011-05-26 11:40:00,10.19,10.24,10.19,10.2,733300.0,8.8656,8.9091,8.8656,8.8743,733300.0
2011-05-26 11:50:00,10.2,10.21,10.14,10.16,336800.0,8.8743,8.883,8.8221,8.8395,336800.0
2011-05-26 12:00:00,10.16,10.19,10.14,10.14,324600.0,8.8395,8.8656,8.8221,8.8221,324600.0
2011-05-26 12:10:00,10.14,10.17,10.13,10.14,300600.0,8.8221,8.8482,8.8134,8.8221,300600.0
2011-05-26 12:20:00,10.15,10.16,10.13,10.14,333900.0,8.8308,8.8395,8.8134,8.8221,333900.0
2011-05-26 12:30:00,10.15,10.16,10.14,10.15,407700.0,8.8308,8.8395,8.8221,8.8308,407700.0
2011-05-26 12:40:00,10.15,10.16,10.13,10.13,557200.0,8.8308,8.8395,8.8134,8.8134,557200.0
2011-05-26 12:50:00,10.14,10.15,10.13,10.15,423400.0,8.8221,8.8308,8.8134,8.8308,423400.0
2011-05-26 13:00:00,10.15,10.21,10.14,10.15,730500.0,8.8308,8.883,8.8221,8.8308,730500.0
2011-05-26 13:10:00,10.15,10.19,10.14,10.16,1273600.0,8.8308,8.8656,8.8221,8.8395,1273600.0
2011-05-26 13:20:00,10.16,10.19,10.14,10.17,773700.0,8.8395,8.8656,8.8221,8.8482,773700.0
2011-05-26 13:30:00,10.18,10.2,10.16,10.17,562100.0,8.8569,8.8743,8.8395,8.8482,562100.0
2011-05-26 13:40:00,10.17,10.19,10.15,10.15,351900.0,8.8482,8.8656,8.8308,8.8308,351900.0
2011-05-26 13:50:00,10.16,10.2,10.15,10.17,1116500.0,8.8395,8.8743,8.8308,8.8482,1116500.0
2011-05-26 14:00:00,10.18,10.19,10.16,10.17,338400.0,8.8569,8.8656,8.8395,8.8482,338400.0
2011-05-26 14:10:00,10.17,10.2,10.16,10.18,265300.0,8.8482,8.8743,8.8395,8.8569,265300.0
2011-05-26 14:20:00,10.18,10.19,10.15,10.16,844200.0,8.8569,8.8656,8.8308,8.8395,844200.0
2011-05-26 14:30:00,10.16,10.18,10.16,10.17,154400.0,8.8395,8.8569,8.8395,8.8482,154400.0
2011-05-26 14:40:00,10.17,10.18,10.16,10.17,975400.0,8.8482,8.8569,8.8395,8.8482,975400.0
2011-05-26 14:50:00,10.17,10.17,10.16,10.16,113800.0,8.8482,8.8482,8.8395,8.8395,113800.0
2011-05-26 15:00:00,10.16,10.22,10.16,10.2,1156500.0,8.8395,8.8917,8.8395,8.8743,1156500.0
2011-05-26 15:10:00,10.2,10.21,10.17,10.2,939300.0,8.8743,8.883,8.8482,8.8743,939300.0
2011-05-26 15:20:00,10.2,10.21,10.17,10.19,728800.0,8.8743,8.883,8.8482,8.8656,728800.0
2011-05-26 15:30:00,10.2,10.21,10.17,10.19,1397500.0,8.8743,8.883,8.8482,8.8656,1397500.0
2011-05-26 15:40:00,10.19,10.2,10.17,10.18,653500.0,8.8656,8.8743,8.8482,8.8569,653500.0
2011-05-26 15:50:00,10.19,10.2,10.18,10.19,1302900.0,8.8656,8.8743,8.8569,8.8656,1302900.0
2011-05-27 09:30:00,10.18,10.27,10.1,10.16,744700.0,8.8569,8.9352,8.7873,8.8395,744700.0
2011-05-27 09:40:00,10.16,10.18,9.98,10.0,1630700.0,8.8395,8.8569,8.6829,8.7003,1630700.0
2011-05-27 09:50:00,10.0,10.02,9.98,10.01,1038300.0,8.7003,8.7177,8.6829,8.709,1038300.0
2011-05-27 10:00:00,10.01,10.03,9.98,10.03,859300.0,8.709,8.7264,8.6829,8.7264,859300.0
2011-05-27 10:10:00,10.03,10.05,10.01,10.01,1005300.0,8.7264,8.7438,8.709,8.709,1005300.0
2011-05-27 10:20:00,10.01,10.02,9.99,10.0,611100.0,8.709,8.7177,8.6916,8.7003,611100.0
2011-05-27 10:30:00,10.0,10.0,9.98,9.99,614100.0,8.7003,8.7003,8.6829,8.6916,614100.0
2011-05-27 10:40:00,10.0,10.0,9.96,9.99,801000.0,8.7003,8.7003,8.6655,8.6916,801000.0
2011-05-27 10:50:00,9.99,10.0,9.98,9.99,266600.0,8.6916,8.7003,8.6829,8.6916,266600.0
2011-05-27 11:00:00,10.0,10.01,9.99,10.0,717600.0,8.7003,8.709,8.6916,8.7003,717600.0
2011-05-27 11:10:00,10.0,10.0,9.99,10.0,306000.0,8.7003,8.7003,8.6916,8.7003,306000.0
2011-05-27 11:20:00,10.0,10.0,9.99,10.0,216800.0,8.7003,8.7003,8.6916,8.7003,216800.0
2011-05-27 11:30:00,10.0,10.0,9.98,10.0,465100.0,8.7003,8.7003,8.6829,8.7003,465100.0
2011-05-27 11:40:00,10.0,10.0,9.99,10.0,993500.0,8.7003,8.7003,8.6916,8.7003,993500.0
2011-05-27 11:50:00,10.0,10.0,9.99,10.0,682600.0,8.7003,8.7003,8.6916,8.7003,682600.0
2011-05-27 12:00:00,10.0,10.01,9.99,9.99,1150800.0,8.7003,8.709,8.6916,8.6916,1150800.0
2011-05-27 12:10:00,10.0,10.0,9.99,10.0,501900.0,8.7003,8.7003,8.6916,8.7003,501900.0
2011-05-27 12:20:00,10.0,10.0,9.99,10.0,389800.0,8.7003,8.7003,8.6916,8.7003,389800.0
2011-05-27 12:30:00,10.0,10.0,9.99,10.0,624900.0,8.7003,8.7003,8.6916,8.7003,624900.0
2011-05-27 12:40:00,10.0,10.02,9.99,10.01,843600.0,8.7003,8.7177,8.6916,8.709,843600.0
2011-05-27 12:50:00,10.02,10.05,10.0,10.01,886100.0,8.7177,8.7438,8.7003,8.709,886100.0
2011-05-27 13:00:00,10.0,10.02,10.0,10.02,310400.0,8.7003,8.7177,8.7003,8.7177,310400.0
2011-05-27 13:10:00,10.02,10.02,10.01,10.02,94500.0,8.7177,8.7177,8.709,8.7177,94500.0
2011-05-27 13:20:00,10.02,10.08,10.01,10.08,509300.0,8.7177,8.7699,8.709,8.7699,509300.0
2011-05-27 13:30:00,10.08,10.12,10.07,10.08,673400.0,8.7699,8.8047,8.7612,8.7699,673400.0
2011-05-27 13:40:00,10.09,10.09,10.06,10.08,233300.0,8.7786,8.7786,8.7525,8.7699,233300.0
2011-05-27 13:50:00,10.08,10.1,10.07,10.08,190400.0,8.7699,8.7873,8.7612,8.7699,190400.0
2011-05-27 14:00:00,10.08,10.09,10.08,10.08,123000.0,8.7699,8.7786,8.7699,8.7699,123000.0
2011-05-27 14:10:00,10.09,10.09,10.04,10.04,230500.0,8.7786,8.7786,8.7351,8.7351,230500.0
2011-05-27 14:20:00,10.04,10.05,10.02,10.02,270700.0,8.7351,8.7438,8.7177,8.7177,270700.0
2011-05-27 14:30:00,10.03,10.03,9.99,10.0,1009500.0,8.7264,8.7264,8.6916,8.7003,1009500.0
2011-05-27 14:40:00,10.01,10.02,10.0,10.02,222200.0,8.709,8.7177,8.7003,8.7177,222200.0
2011-05-27 14:50:00,10.02,10.02,9.97,9.97,564600.0,8.7177,8.7177,8.6742,8.6742,564600.0
2011-05-27 15:00:00,9.97,10.01,9.97,10.0,326900.0,8.6742,8.709,8.6742,8.7003,326900.0
2011-05-27 15:10:00,10.0,10.01,10.0,10.01,230700.0,8.7003,8.709,8.7003,8.709,230700.0
2011-05-27 15:20:00,10.0,10.04,10.0,10.04,460800.0,8.7003,8.7351,8.7003,8.7351,460800.0
2011-05-27 15:30:00,10.04,10.04,10.03,10.04,269700.0,8.7351,8.7351,8.7264,8.7351,269700.0
2011-05-27 15:40:00,10.03,10.06,10.02,10.04,1295400.0,8.7264,8.7525,8.7177,8.7351,1295400.0
2011-05-27 15:50:00,10.04,10.04,9.99,10.0,2246100.0,8.7351,8.7351,8.6916,8.7003,2246100.0
2011-05-31 09:30:00,10.04,10.09,9.91,10.04,1184700.0,8.7351,8.7786,8.622,8.7351,1184700.0
2011-05-31 09:40:00,10.04,10.06,9.98,10.05,870800.0,8.7351,8.7525,8.6829,8.7438,870800.0
2011-05-31 09:50:00,10.05,10.14,10.04,10.08,578800.0,8.7438,8.8221,8.7351,8.7699,578800.0
2011-05-31 10:00:00,10.09,10.09,10.01,10.04,926800.0,8.7786,8.7786,8.709,8.7351,926800.0
2011-05-31 10:10:00,10.03,10.09,10.03,10.08,240900.0,8.7264,8.7786,8.7264,8.7699,240900.0
2011-05-31 10:20:00,10.08,10.12,10.08,10.1,290400.0,8.7699,8.8047,8.7699,8.7873,290400.0
2011-05-31 10:30:00,10.1,10.11,10.07,10.11,250300.0,8.7873,8.796,8.7612,8.796,250300.0
2011-05-31 10:40:00,10.11,10.11,10.05,10.08,218700.0,8.796,8.796,8.7438,8.7699,218700.0
2011-05-31 10:50:00,10.07,10.1,10.07,10.09,419700.0,8.7612,8.7873,8.7612,8.7786,419700.0
2011-05-31 11:00:00,10.09,10.09,10.06,10.07,151700.0,8.7786,8.7786,8.7525,8.7612,151700.0
2011-05-31 11:10:00,10.07,10.1,10.06,10.1,97000.0,8.7612,8.7873,8.7525,8.7873,97000.0
2011-05-31 11:20:00,10.1,10.1,10.08,10.1,111000.0,8.7873,8.7873,8.7699,8.7873,111000.0
2011-05-31 11:30:00,10.1,10.1,10.08,10.08,83900.0,8.7873,8.7873,8.7699,8.7699,83900.0
2011-05-31 11:40:00,10.08,10.1,10.08,10.09,73600.0,8.7699,8.7873,8.7699,8.7786,73600.0
2011-05-31 11:50:00,10.1,10.1,10.05,10.06,183900.0,8.7873,8.7873,8.7438,8.7525,183900.0
2011-05-31 12:00:00,10.06,10.07,10.03,10.07,365900.0,8.7525,8.7612,8.7264,8.7612,365900.0
2011-05-31 12:10:00,10.06,10.06,10.03,10.04,171500.0,8.7525,8.7525,8.7264,8.7351,171500.0
2011-05-31 12:20:00,10.04,10.07,10.03,10.06,286000.0,8.7351,8.7612,8.7264,8.7525,286000.0
2011-05-31 12:30:00,10.06,10.06,10.01,10.02,484900.0,8.7525,8.7525,8.709,8.7177,484900.0
2011-05-31 12:40:00,10.02,10.04,10.01,10.04,368900.0,8.7177,8.7351,8.709,8.7351,368900.0
2011-05-31 12:50:00,10.04,10.04,10.01,10.04,117400.0,8.7351,8.7351,8.709,8.7351,117400.0
2011-05-31 13:00:00,10.04,10.04,10.03,10.04,12200.0,8.7351,8.7351,8.7264,8.7351,12200.0
2011-05-31 13:10:00,10.03,10.04,10.01,10.03,254900.0,8.7264,8.7351,8.709,8.7264,254900.0
2011-05-31 13:20:00,10.03,10.04,10.02,10.03,138800.0,8.7264,8.7351,8.7177,8.7264,138800.0
2011-05-31 13:30:00,10.03,10.04,10.02,10.04,67200.0,8.7264,8.7351,8.7177,8.7351,67200.0
2011-05-31 13:40:00,10.03,10.07,10.03,10.05,154100.0,8.7264,8.7612,8.7264,8.7438,154100.0
2011-05-31 13:50:00,10.06,10.06,10.05,10.06,97800.0,8.7525,8.7525,8.7438,8.7525,97800.0
2011-05-31 14:00:00,10.06,10.06,10.04,10.04,111300.0,8.7525,8.7525,8.7351,8.7351,111300.0
2011-05-31 14:10:00,10.04,10.05,10.03,10.03,164200.0,8.7351,8.7438,8.7264,8.7264,164200.0
2011-05-31 14:20:00,10.03,10.04,10.01,10.02,227300.0,8.7264,8.7351,8.709,8.7177,227300.0
2011-05-31 14:30:00,10.02,10.03,9.99,10.01,486900.0,8.7177,8.7264,8.6916,8.709,486900.0
2011-05-31 14:40:00,10.01,10.03,9.99,10.03,353400.0,8.709,8.7264,8.6916,8.7264,353400.0
2011-05-31 14:50:00,10.03,10.03,9.99,10.03,277100.0,8.7264,8.7264,8.6916,8.7264,277100.0
2011-05-31 15:00:00,10.03,10.04,10.02,10.04,142800.0,8.7264,8.7351,8.7177,8.7351,142800.0
2011-05-31 15:10:00,10.04,10.06,10.03,10.04,165100.0,8.7351,8.7525,8.7264,8.7351,165100.0
2011-05-31 15:20:00,10.04,10.07,10.04,10.07,200800.0,8.7351,8.7612,8.7351,8.7612,200800.0
2011-05-31 15:30:00,10.07,10.07,10.02,10.03,432100.0,8.7612,8.7612,8.7177,8.7264,432100.0
2011-05-31 15:40:00,10.03,10.07,10.02,10.07,437600.0,8.7264,8.7612,8.7177,8.7612,437600.0
2011-05-31 15:50:00,10.07,10.07,10.05,10.07,495000.0,8.7612,8.7612,8.7438,8.7612,495000.0
2011-06-01 09:30:00,10.08,10.15,10.03,10.14,355600.0,8.7699,8.8308,8.7264,8.8221,355600.0
2011-06-01 09:40:00,10.14,10.18,10.1,10.11,416200.0,8.8221,8.8569,8.7873,8.796,416200.0
2011-06-01 09:50:00,10.12,10.14,10.06,10.06,269400.0,8.8047,8.8221,8.7525,8.7525,269400.0
2011-06-01 10:00:00,10.06,10.07,10.0,10.02,538300.0,8.7525,8.7612,8.7003,8.7177,538300.0
2011-06-01 10:10:00,10.02,10.03,9.84,9.86,1246400.0,8.7177,8.7264,8.561,8.5784,1246400.0
2011-06-01 10:20:00,9.86,9.92,9.84,9.89,705300.0,8.5784,8.6307,8.561,8.6046,705300.0
2011-06-01 10:30:00,9.89,9.89,9.82,9.84,566900.0,8.6046,8.6046,8.5436,8.561,566900.0
2011-06-01 10:40:00,9.84,9.85,9.72,9.73,743500.0,8.561,8.5697,8.4566,8.4653,743500.0
2011-06-01 10:50:00,9.73,9.74,9.65,9.67,990800.0,8.4653,8.474,8.3957,8.4131,990800.0
2011-06-01 11:00:00,9.67,9.7,9.64,9.69,662700.0,8.4131,8.4392,8.387,8.4305,662700.0
2011-06-01 11:10:00,9.68,9.69,9.59,9.62,491700.0,8.4218,8.4305,8.3435,8.3696,491700.0
2011-06-01 11:20:00,9.61,9.62,9.58,9.58,334400.0,8.3609,8.3696,8.3348,8.3348,334400.0
2011-06-01 11:30:00,9.58,9.66,9.58,9.66,514200.0,8.3348,8.4044,8.3348,8.4044,514200.0
2011-06-01 11:40:00,9.65,9.67,9.63,9.66,282900.0,8.3957,8.4131,8.3783,8.4044,282900.0
2011-06-01 11:50:00,9.66,9.7,9.66,9.69,222400.0,8.4044,8.4392,8.4044,8.4305,222400.0
2011-06-01 12:00:00,9.69,9.71,9.66,9.68,436000.0,8.4305,8.4479,8.4044,8.4218,436000.0
2011-06-01 12:10:00,9.68,9.68,9.62,9.68,667100.0,8.4218,8.4218,8.3696,8.4218,667100.0
2011-06-01 12:20:00,9.68,9.7,9.65,9.65,386900.0,8.4218,8.4392,8.3957,8.3957,386900.0
2011-06-01 12:30:00,9.65,9.67,9.64,9.67,481600.0,8.3957,8.4131,8.387,8.4131,481600.0
2011-06-01 12:40:00,9.67,9.73,9.65,9.71,608100.0,8.4131,8.4653,8.3957,8.4479,608100.0
2011-06-01 12:50:00,9.71,9.76,9.71,9.75,474700.0,8.4479,8.4914,8.4479,8.4827,474700.0
2011-06-01 13:00:00,9.76,9.78,9.73,9.78,398900.0,8.4914,8.5088,8.4653,8.5088,398900.0
2011-06-01 13:10:00,9.78,9.79,9.74,9.78,569400.0,8.5088,8.5175,8.474,8.5088,569400.0
2011-06-01 13:20:00,9.78,9.79,9.75,9.79,313500.0,8.5088,8.5175,8.4827,8.5175,313500.0
2011-06-01 13:30:00,9.79,9.8,9.77,9.8,305600.0,8.5175,8.5262,8.5001,8.5262,305600.0
2011-06-01 13:40:00,9.8,9.81,9.79,9.8,255000.0,8.5262,8.5349,8.5175,8.5262,255000.0
2011-06-01 13:50:00,9.8,9.86,9.8,9.86,377800.0,8.5262,8.5784,8.5262,8.5784,377800.0
2011-06-01 14:00:00,9.85,9.86,9.8,9.8,146700.0,8.5697,8.5784,8.5262,8.5262,146700.0
2011-06-01 14:10:00,9.8,9.84,9.8,9.82,352600.0,8.5262,8.561,8.5262,8.5436,352600.0
2011-06-01 14:20:00,9.82,9.83,9.76,9.77,134400.0,8.5436,8.5523,8.4914,8.5001,134400.0
2011-06-01 14:30:00,9.77,9.77,9.75,9.76,223600.0,8.5001,8.5001,8.4827,8.4914,223600.0
2011-06-01 14:40:00,9.76,9.76,9.72,9.72,154400.0,8.4914,8.4914,8.4566,8.4566,154400.0
2011-06-01 14:50:00,9.73,9.73,9.68,9.69,495500.0,8.4653,8.4653,8.4218,8.4305,495500.0
2011-06-01 15:00:00,9.69,9.74,9.68,9.73,274800.0,8.4305,8.474,8.4218,8.4653,274800.0
2011-06-01 15:10:00,9.73,9.74,9.71,9.72,167200.0,8.4653,8.474,8.4479,8.4566,167200.0
2011-06-01 15:20:00,9.73,9.73,9.67,9.7,374700.0,8.4653,8.4653,8.4131,8.4392,374700.0
2011-06-01 15:30:00,9.7,9.71,9.66,9.71,595500.0,8.4392,8.4479,8.4044,8.4479,595500.0
2011-06-01 15:40:00,9.71,9.71,9.66,9.66,830900.0,8.4479,8.4479,8.4044,8.4044,830900.0
2011-06-01 15:50:00,9.67,9.69,9.63,9.68,1205300.0,8.4131,8.4305,8.3783,8.4218,1205300.0
2011-06-02 09:30:00,9.73,9.8,9.7,9.78,369600.0,8.4653,8.5262,8.4392,8.5088,369600.0
2011-06-02 09:40:00,9.78,9.78,9.68,9.72,480900.0,8.5088,8.5088,8.4218,8.4566,480900.0
2011-06-02 09:50:00,9.73,9.76,9.69,9.72,467400.0,8.4653,8.4914,8.4305,8.4566,467400.0
2011-06-02 10:00:00,9.72,9.8,9.72,9.73,249600.0,8.4566,8.5262,8.4566,8.4653,249600.0
2011-06-02 10:10:00,9.74,9.79,9.72,9.75,248700.0,8.474,8.5175,8.4566,8.4827,248700.0
2011-06-02 10:20:00,9.75,9.75,9.69,9.72,488400.0,8.4827,8.4827,8.4305,8.4566,488400.0
2011-06-02 10:30:00,9.72,9.74,9.69,9.74,214100.0,8.4566,8.474,8.4305,8.474,214100.0
2011-06-02 10:40:00,9.74,9.75,9.68,9.73,431500.0,8.474,8.4827,8.4218,8.4653,431500.0
2011-06-02 10:50:00,9.73,9.74,9.69,9.72,129700.0,8.4653,8.474,8.4305,8.4566,129700.0
2011-06-02 11:00:00,9.72,9.82,9.72,9.81,778400.0,8.4566,8.5436,8.4566,8.5349,778400.0
2011-06-02 11:10:00,9.81,9.84,9.77,9.83,666300.0,8.5349,8.561,8.5001,8.5523,666300.0
2011-06-02 11:20:00,9.83,9.92,9.81,9.89,781300.0,8.5523,8.6307,8.5349,8.6046,781300.0
2011-06-02 11:30:00,9.89,9.91,9.82,9.82,1115100.0,8.6046,8.622,8.5436,8.5436,1115100.0
2011-06-02 11:40:00,9.82,9.84,9.73,9.74,903500.0,8.5436,8.561,8.4653,8.474,903500.0
2011-06-02 11:50:00,9.74,9.74,9.66,9.72,856200.0,8.474,8.474,8.4044,8.4566,856200.0
2011-06-02 12:00:00,9.72,9.72,9.58,9.61,739100.0,8.4566,8.4566,8.3348,8.3609,739100.0
2011-06-02 12:10:00,9.61,9.74,9.61,9.74,801400.0,8.3609,8.474,8.3609,8.474,801400.0
2011-06-02 12:20:00,9.74,9.75,9.7,9.72,561500.0,8.474,8.4827,8.4392,8.4566,561500.0
2011-06-02 12:30:00,9.72,9.72,9.67,9.67,746400.0,8.4566,8.4566,8.4131,8.4131,746400.0
2011-06-02 12:40:00,9.67,9.74,9.67,9.71,223300.0,8.4131,8.474,8.4131,8.4479,223300.0
2011-06-02 12:50:00,9.72,9.73,9.69,9.7,309700.0,8.4566,8.4653,8.4305,8.4392,309700.0
2011-06-02 13:00:00,9.7,9.74,9.69,9.7,214000.0,8.4392,8.474,8.4305,8.4392,214000.0
2011-06-02 13:10:00,9.69,9.7,9.67,9.7,213200.0,8.4305,8.4392,8.4131,8.4392,213200.0
2011-06-02 13:20:00,9.7,9.71,9.69,9.7,176200.0,8.4392,8.4479,8.4305,8.4392,176200.0
2011-06-02 13:30:00,9.7,9.72,9.69,9.71,149500.0,8.4392,8.4566,8.4305,8.4479,149500.0
2011-06-02 13:40:00,9.71,9.72,9.69,9.7,167200.0,8.4479,8.4566,8.4305,8.4392,167200.0
2011-06-02 13:50:00,9.69,9.78,9.65,9.77,799400.0,8.4305,8.5088,8.3957,8.5001,799400.0
2011-06-02 14:00:00,9.77,9.78,9.67,9.67,455900.0,8.5001,8.5088,8.4131,8.4131,455900.0
2011-06-02 14:10:00,9.67,9.7,9.66,9.67,412100.0,8.4131,8.4392,8.4044,8.4131,412100.0
2011-06-02 14:20:00,9.67,9.69,9.65,9.66,313100.0,8.4131,8.4305,8.3957,8.4044,313100.0
2011-06-02 14:30:00,9.66,9.7,9.65,9.69,366000.0,8.4044,8.4392,8.3957,8.4305,366000.0
2011-06-02 14:40:00,9.68,9.69,9.68,9.68,89500.0,8.4218,8.4305,8.4218,8.4218,89500.0
2011-06-02 14:50:00,9.68,9.69,9.66,9.67,277400.0,8.4218,8.4305,8.4044,8.4131,277400.0
2011-06-02 15:00:00,9.67,9.7,9.67,9.68,175600.0,8.4131,8.4392,8.4131,8.4218,175600.0
2011-06-02 15:10:00,9.68,9.69,9.64,9.64,405100.0,8.4218,8.4305,8.387,8.387,405100.0
2011-06-02 15:20:00,9.64,9.65,9.61,9.62,437700.0,8.387,8.3957,8.3609,8.3696,437700.0
2011-06-02 15:30:00,9.62,9.65,9.6,9.6,468800.0,8.3696,8.3957,8.3522,8.3522,468800.0
2011-06-02 15:40:00,9.61,9.65,9.6,9.64,330700.0,8.3609,8.3957,8.3522,8.387,330700.0
2011-06-02 15:50:00,9.65,9.65,9.62,9.63,706300.0,8.3957,8.3957,8.3696,8.3783,706300.0
2011-06-03 09:30:00,9.53,9.74,9.51,9.73,795500.0,8.2913,8.474,8.2739,8.4653,795500.0
2011-06-03 09:40:00,9.74,9.78,9.66,9.69,669700.0,8.474,8.5088,8.4044,8.4305,669700.0
2011-06-03 09:50:00,9.69,9.72,9.61,9.63,263100.0,8.4305,8.4566,8.3609,8.3783,263100.0
2011-06-03 10:00:00,9.62,9.65,9.58,9.63,456400.0,8.3696,8.3957,8.3348,8.3783,456400.0
2011-06-03 10:10:00,9.63,9.63,9.57,9.57,242700.0,8.3783,8.3783,8.3261,8.3261,242700.0
2011-06-03 10:20:00,9.56,9.61,9.54,9.6,551100.0,8.3174,8.3609,8.3,8.3522,551100.0
2011-06-03 10:30:00,9.6,9.62,9.56,9.6,264700.0,8.3522,8.3696,8.3174,8.3522,264700.0
2011-06-03 10:40:00,9.61,9.65,9.6,9.64,237200.0,8.3609,8.3957,8.3522,8.387,237200.0
2011-06-03 10:50:00,9.64,9.65,9.6,9.61,145300.0,8.387,8.3957,8.3522,8.3609,145300.0
2011-06-03 11:00:00,9.62,9.64,9.6,9.62,140500.0,8.3696,8.387,8.3522,8.3696,140500.0
2011-06-03 11:10:00,9.63,9.7,9.6,9.64,352400.0,8.3783,8.4392,8.3522,8.387,352400.0
2011-06-03 11:20:00,9.63,9.65,9.6,9.61,166600.0,8.3783,8.3957,8.3522,8.3609,166600.0
2011-06-03 11:30:00,9.61,9.63,9.6,9.61,188100.0,8.3609,8.3783,8.3522,8.3609,188100.0
2011-06-03 11:40:00,9.61,9.65,9.6,9.65,332100.0,8.3609,8.3957,8.3522,8.3957,332100.0
2011-06-03 11:50:00,9.65,9.65,9.64,9.64,97800.0,8.3957,8.3957,8.387,8.387,97800.0
2011-06-03 12:00:00,9.64,9.7,9.64,9.66,398500.0,8.387,8.4392,8.387,8.4044,398500.0
2011-06-03 12:10:00,9.66,9.67,9.61,9.66,327300.0,8.4044,8.4131,8.3609,8.4044,327300.0
2011-06-03 12:20:00,9.66,9.67,9.57,9.61,698000.0,8.4044,8.4131,8.3261,8.3609,698000.0
2011-06-03 12:30:00,9.61,9.62,9.58,9.58,153500.0,8.3609,8.3696,8.3348,8.3348,153500.0
2011-06-03 12:40:00,9.59,9.63,9.57,9.61,241500.0,8.3435,8.3783,8.3261,8.3609,241500.0
2011-06-03 12:50:00,9.6,9.61,9.57,9.57,166600.0,8.3522,8.3609,8.3261,8.3261,166600.0
2011-06-03 13:00:00,9.57,9.61,9.54,9.59,318800.0,8.3261,8.3609,8.3,8.3435,318800.0
2011-06-03 13:10:00,9.59,9.63,9.59,9.62,151700.0,8.3435,8.3783,8.3435,8.3696,151700.0
2011-06-03 13:20:00,9.62,9.62,9.57,9.58,121400.0,8.3696,8.3696,8.3261,8.3348,121400.0
2011-06-03 13:30:00,9.59,9.61,9.58,9.61,56400.0,8.3435,8.3609,8.3348,8.3609,56400.0
2011-06-03 13:40:00,9.6,9.61,9.58,9.59,110700.0,8.3522,8.3609,8.3348,8.3435,110700.0
2011-06-03 13:50:00,9.59,9.59,9.56,9.57,73400.0,8.3435,8.3435,8.3174,8.3261,73400.0
2011-06-03 14:00:00,9.56,9.57,9.53,9.54,164400.0,8.3174,8.3261,8.2913,8.3,164400.0
2011-06-03 14:10:00,9.53,9.55,9.53,9.54,77600.0,8.2913,8.3087,8.2913,8.3,77600.0
2011-06-03 14:20:00,9.54,9.55,9.53,9.53,173500.0,8.3,8.3087,8.2913,8.2913,173500.0
2011-06-03 14:30:00,9.53,9.54,9.51,9.51,148500.0,8.2913,8.3,8.2739,8.2739,148500.0
2011-06-03 14:40:00,9.52,9.58,9.52,9.58,248400.0,8.2826,8.3348,8.2826,8.3348,248400.0
2011-06-03 14:50:00,9.58,9.59,9.56,9.59,549200.0,8.3348,8.3435,8.3174,8.3435,549200.0
2011-06-03 15:00:00,9.59,9.63,9.58,9.6,531600.0,8.3435,8.3783,8.3348,8.3522,531600.0
2011-06-03 15:10:00,9.6,9.61,9.59,9.59,393000.0,8.3522,8.3609,8.3435,8.3435,393000.0
2011-06-03 15:20:00,9.6,9.6,9.58,9.6,380500.0,8.3522,8.3522,8.3348,8.3522,380500.0
2011-06-03 15:30:00,9.59,9.6,9.56,9.59,587600.0,8.3435,8.3522,8.3174,8.3435,587600.0
2011-06-03 15:40:00,9.58,9.7,9.58,9.67,1755300.0,8.3348,8.4392,8.3348,8.4131,1755300.0
2011-06-03 15:50:00,9.66,9.67,9.61,9.61,688400.0,8.4044,8.4131,8.3609,8.3609,688400.0
2011-06-06 09:30:00,9.54,9.62,9.52,9.59,389500.0,8.3,8.3696,8.2826,8.3435,389500.0
2011-06-06 09:40:00,9.59,9.59,9.37,9.38,901100.0,8.3435,8.3435,8.1521,8.1608,901100.0
2011-06-06 09:50:00,9.37,9.51,9.37,9.44,932100.0,8.1521,8.2739,8.1521,8.213,932100.0
2011-06-06 10:00:00,9.43,9.46,9.34,9.36,340300.0,8.2043,8.2304,8.126,8.1434,340300.0
2011-06-06 10:10:00,9.36,9.41,9.33,9.4,484000.0,8.1434,8.1869,8.1173,8.1782,484000.0
2011-06-06 10:20:00,9.4,9.51,9.4,9.51,233100.0,8.1782,8.2739,8.1782,8.2739,233100.0
2011-06-06 10:30:00,9.51,9.51,9.43,9.43,189200.0,8.2739,8.2739,8.2043,8.2043,189200.0
2011-06-06 10:40:00,9.43,9.45,9.41,9.44,354100.0,8.2043,8.2217,8.1869,8.213,354100.0
2011-06-06 10:50:00,9.44,9.47,9.41,9.43,331600.0,8.213,8.2391,8.1869,8.2043,331600.0
2011-06-06 11:00:00,9.43,9.46,9.41,9.42,211100.0,8.2043,8.2304,8.1869,8.1956,211100.0
2011-06-06 11:10:00,9.41,9.45,9.41,9.43,84500.0,8.1869,8.2217,8.1869,8.2043,84500.0
2011-06-06 11:20:00,9.43,9.44,9.4,9.4,495900.0,8.2043,8.213,8.1782,8.1782,495900.0
2011-06-06 11:30:00,9.4,9.4,9.36,9.39,237000.0,8.1782,8.1782,8.1434,8.1695,237000.0
2011-06-06 11:40:00,9.39,9.4,9.36,9.37,232500.0,8.1695,8.1782,8.1434,8.1521,232500.0
2011-06-06 11:50:00,9.37,9.39,9.35,9.39,294100.0,8.1521,8.1695,8.1347,8.1695,294100.0
2011-06-06 12:00:00,9.4,9.41,9.38,9.4,331100.0,8.1782,8.1869,8.1608,8.1782,331100.0
2011-06-06 12:10:00,9.4,9.4,9.36,9.38,101000.0,8.1782,8.1782,8.1434,8.1608,101000.0
2011-06-06 12:20:00,9.37,9.38,9.35,9.38,214900.0,8.1521,8.1608,8.1347,8.1608,214900.0
2011-06-06 12:30:00,9.37,9.38,9.37,9.37,30700.0,8.1521,8.1608,8.1521,8.1521,30700.0
2011-06-06 12:40:00,9.38,9.42,9.36,9.42,854400.0,8.1608,8.1956,8.1434,8.1956,854400.0
2011-06-06 12:50:00,9.42,9.45,9.38,9.38,280700.0,8.1956,8.2217,8.1608,8.1608,280700.0
2011-06-06 13:00:00,9.38,9.45,9.37,9.43,297900.0,8.1608,8.2217,8.1521,8.2043,297900.0
2011-06-06 13:10:00,9.43,9.43,9.4,9.41,35300.0,8.2043,8.2043,8.1782,8.1869,35300.0
2011-06-06 13:20:00,9.41,9.43,9.39,9.43,103800.0,8.1869,8.2043,8.1695,8.2043,103800.0
2011-06-06 13:30:00,9.43,9.43,9.39,9.42,90200.0,8.2043,8.2043,8.1695,8.1956,90200.0
2011-06-06 13:40:00,9.42,9.42,9.38,9.38,73200.0,8.1956,8.1956,8.1608,8.1608,73200.0
2011-06-06 13:50:00,9.38,9.4,9.37,9.39,111400.0,8.1608,8.1782,8.1521,8.1695,111400.0
2011-06-06 14:00:00,9.38,9.39,9.38,9.39,36100.0,8.1608,8.1695,8.1608,8.1695,36100.0
2011-06-06 14:10:00,9.39,9.39,9.36,9.36,447100.0,8.1695,8.1695,8.1434,8.1434,447100.0
2011-06-06 14:20:00,9.37,9.38,9.36,9.37,176600.0,8.1521,8.1608,8.1434,8.1521,176600.0
2011-06-06 14:30:00,9.36,9.37,9.36,9.37,131500.0,8.1434,8.1521,8.1434,8.1521,131500.0
2011-06-06 14:40:00,9.36,9.37,9.29,9.3,781400.0,8.1434,8.1521,8.0825,8.0912,781400.0
2011-06-06 14:50:00,9.3,9.33,9.26,9.28,584600.0,8.0912,8.1173,8.0564,8.0738,584600.0
2011-06-06 15:00:00,9.28,9.34,9.25,9.32,1157600.0,8.0738,8.126,8.0477,8.1086,1157600.0
2011-06-06 15:10:00,9.32,9.34,9.3,9.32,309000.0,8.1086,8.126,8.0912,8.1086,309000.0
2011-06-06 15:20:00,9.32,9.36,9.3,9.34,485000.0,8.1086,8.1434,8.0912,8.126,485000.0
2011-06-06 15:30:00,9.34,9.36,9.32,9.33,581500.0,8.126,8.1434,8.1086,8.1173,581500.0
2011-06-06 15:40:00,9.33,9.38,9.32,9.35,569300.0,8.1173,8.1608,8.1086,8.1347,569300.0
2011-06-06 15:50:00,9.36,9.37,9.33,9.33,898200.0,8.1434,8.1521,8.1173,8.1173,898200.0
2011-06-07 09:30:00,9.46,9.51,9.42,9.47,491700.0,8.2304,8.2739,8.1956,8.2391,491700.0
2011-06-07 09:40:00,9.46,9.47,9.35,9.35,623500.0,8.2304,8.2391,8.1347,8.1347,623500.0
2011-06-07 09:50:00,9.36,9.53,9.35,9.49,771500.0,8.1434,8.2913,8.1347,8.2565,771500.0
2011-06-07 10:00:00,9.49,9.52,9.45,9.46,884700.0,8.2565,8.2826,8.2217,8.2304,884700.0
2011-06-07 10:10:00,9.46,9.49,9.39,9.41,365700.0,8.2304,8.2565,8.1695,8.1869,365700.0
2011-06-07 10:20:00,9.41,9.42,9.35,9.4,478100.0,8.1869,8.1956,8.1347,8.1782,478100.0
2011-06-07 10:30:00,9.4,9.41,9.31,9.33,451400.0,8.1782,8.1869,8.0999,8.1173,451400.0
2011-06-07 10:40:00,9.33,9.36,9.3,9.33,202500.0,8.1173,8.1434,8.0912,8.1173,202500.0
2011-06-07 10:50:00,9.33,9.4,9.32,9.38,333700.0,8.1173,8.1782,8.1086,8.1608,333700.0
2011-06-07 11:00:00,9.38,9.38,9.34,9.35,430300.0,8.1608,8.1608,8.126,8.1347,430300.0
2011-06-07 11:10:00,9.34,9.35,9.33,9.34,249400.0,8.126,8.1347,8.1173,8.126,249400.0
2011-06-07 11:20:00,9.34,9.35,9.3,9.31,249300.0,8.126,8.1347,8.0912,8.0999,249300.0
2011-06-07 11:30:00,9.3,9.32,9.27,9.29,372100.0,8.0912,8.1086,8.0651,8.0825,372100.0
2011-06-07 11:40:00,9.29,9.29,9.25,9.26,206600.0,8.0825,8.0825,8.0477,8.0564,206600.0
2011-06-07 11:50:00,9.26,9.28,9.19,9.22,499700.0,8.0564,8.0738,7.9955,8.0216,499700.0
2011-06-07 12:00:00,9.22,9.27,9.22,9.25,330400.0,8.0216,8.0651,8.0216,8.0477,330400.0
2011-06-07 12:10:00,9.25,9.29,9.25,9.28,178400.0,8.0477,8.0825,8.0477,8.0738,178400.0
2011-06-07 12:20:00,9.27,9.28,9.23,9.24,141700.0,8.0651,8.0738,8.0303,8.039,141700.0
2011-06-07 12:30:00,9.24,9.31,9.24,9.28,312000.0,8.039,8.0999,8.039,8.0738,312000.0
2011-06-07 12:40:00,9.28,9.35,9.28,9.35,270000.0,8.0738,8.1347,8.0738,8.1347,270000.0
2011-06-07 12:50:00,9.35,9.37,9.32,9.34,285400.0,8.1347,8.1521,8.1086,8.126,285400.0
2011-06-07 13:00:00,9.33,9.33,9.29,9.33,151400.0,8.1173,8.1173,8.0825,8.1173,151400.0
2011-06-07 13:10:00,9.33,9.35,9.31,9.35,129000.0,8.1173,8.1347,8.0999,8.1347,129000.0
2011-06-07 13:20:00,9.34,9.35,9.3,9.32,84700.0,8.126,8.1347,8.0912,8.1086,84700.0
2011-06-07 13:30:00,9.32,9.34,9.31,9.32,96200.0,8.1086,8.126,8.0999,8.1086,96200.0
2011-06-07 13:40:00,9.32,9.33,9.31,9.32,82700.0,8.1086,8.1173,8.0999,8.1086,82700.0
2011-06-07 13:50:00,9.32,9.32,9.29,9.31,170500.0,8.1086,8.1086,8.0825,8.0999,170500.0
2011-06-07 14:00:00,9.31,9.34,9.3,9.33,193700.0,8.0999,8.126,8.0912,8.1173,193700.0
2011-06-07 14:10:00,9.33,9.33,9.3,9.32,111100.0,8.1173,8.1173,8.0912,8.1086,111100.0
2011-06-07 14:20:00,9.31,9.33,9.3,9.33,123600.0,8.0999,8.1173,8.0912,8.1173,123600.0
2011-06-07 14:30:00,9.33,9.33,9.28,9.29,299000.0,8.1173,8.1173,8.0738,8.0825,299000.0
2011-06-07 14:40:00,9.28,9.3,9.27,9.3,107300.0,8.0738,8.0912,8.0651,8.0912,107300.0
2011-06-07 14:50:00,9.29,9.3,9.25,9.26,209900.0,8.0825,8.0912,8.0477,8.0564,209900.0
2011-06-07 15:00:00,9.27,9.28,9.25,9.27,161200.0,8.0651,8.0738,8.0477,8.0651,161200.0
2011-06-07 15:10:00,9.27,9.28,9.25,9.25,249800.0,8.0651,8.0738,8.0477,8.0477,249800.0
2011-06-07 15:20:00,9.26,9.29,9.25,9.29,229000.0,8.0564,8.0825,8.0477,8.0825,229000.0
2011-06-07 15:30:00,9.29,9.29,9.28,9.29,384800.0,8.0825,8.0825,8.0738,8.0825,384800.0
2011-06-07 15:40:00,9.29,9.31,9.28,9.29,573900.0,8.0825,8.0999,8.0738,8.0825,573900.0
2011-06-07 15:50:00,9.29,9.3,9.27,9.28,732000.0,8.0825,8.0912,8.0651,8.0738,732000.0
2011-06-08 09:30:00,9.26,9.37,9.18,9.25,443500.0,8.0564,8.1521,7.9868,8.0477,443500.0
2011-06-08 09:40:00,9.26,9.42,9.26,9.35,577900.0,8.0564,8.1956,8.0564,8.1347,577900.0
2011-06-08 09:50:00,9.35,9.54,9.31,9.52,762700.0,8.1347,8.3,8.0999,8.2826,762700.0
2011-06-08 10:00:00,9.52,9.6,9.48,9.51,986200.0,8.2826,8.3522,8.2478,8.2739,986200.0
2011-06-08 10:10:00,9.51,9.57,9.51,9.51,745400.0,8.2739,8.3261,8.2739,8.2739,745400.0
2011-06-08 10:20:00,9.52,9.55,9.44,9.49,302000.0,8.2826,8.3087,8.213,8.2565,302000.0
2011-06-08 10:30:00,9.49,9.54,9.45,9.52,288800.0,8.2565,8.3,8.2217,8.2826,288800.0
2011-06-08 10:40:00,9.52,9.53,9.47,9.52,211700.0,8.2826,8.2913,8.2391,8.2826,211700.0
2011-06-08 10:50:00,9.52,9.55,9.45,9.47,224500.0,8.2826,8.3087,8.2217,8.2391,224500.0
2011-06-08 11:00:00,9.47,9.48,9.44,9.45,196800.0,8.2391,8.2478,8.213,8.2217,196800.0
2011-06-08 11:10:00,9.44,9.45,9.39,9.4,168700.0,8.213,8.2217,8.1695,8.1782,168700.0
2011-06-08 11:20:00,9.39,9.4,9.36,9.38,142500.0,8.1695,8.1782,8.1434,8.1608,142500.0
2011-06-08 11:30:00,9.37,9.4,9.36,9.36,108300.0,8.1521,8.1782,8.1434,8.1434,108300.0
2011-06-08 11:40:00,9.37,9.4,9.37,9.38,133700.0,8.1521,8.1782,8.1521,8.1608,133700.0
2011-06-08 11:50:00,9.38,9.39,9.37,9.38,83700.0,8.1608,8.1695,8.1521,8.1608,83700.0
2011-06-08 12:00:00,9.38,9.38,9.36,9.37,25100.0,8.1608,8.1608,8.1434,8.1521,25100.0
2011-06-08 12:10:00,9.37,9.38,9.29,9.31,328000.0,8.1521,8.1608,8.0825,8.0999,328000.0
2011-06-08 12:20:00,9.31,9.31,9.29,9.3,151100.0,8.0999,8.0999,8.0825,8.0912,151100.0
2011-06-08 12:30:00,9.3,9.31,9.27,9.27,146500.0,8.0912,8.0999,8.0651,8.0651,146500.0
2011-06-08 12:40:00,9.27,9.28,9.24,9.25,236000.0,8.0651,8.0738,8.039,8.0477,236000.0
2011-06-08 12:50:00,9.24,9.26,9.23,9.25,488500.0,8.039,8.0564,8.0303,8.0477,488500.0
2011-06-08 13:00:00,9.25,9.29,9.24,9.28,210700.0,8.0477,8.0825,8.039,8.0738,210700.0
2011-06-08 13:10:00,9.29,9.29,9.24,9.27,145800.0,8.0825,8.0825,8.039,8.0651,145800.0
2011-06-08 13:20:00,9.27,9.28,9.24,9.25,52200.0,8.0651,8.0738,8.039,8.0477,52200.0
2011-06-08 13:30:00,9.25,9.25,9.22,9.24,179600.0,8.0477,8.0477,8.0216,8.039,179600.0
2011-06-08 13:40:00,9.24,9.27,9.24,9.26,145900.0,8.039,8.0651,8.039,8.0564,145900.0
2011-06-08 13:50:00,9.26,9.27,9.23,9.24,214600.0,8.0564,8.0651,8.0303,8.039,214600.0
2011-06-08 14:00:00,9.23,9.29,9.23,9.26,262500.0,8.0303,8.0825,8.0303,8.0564,262500.0
2011-06-08 14:10:00,9.27,9.28,9.22,9.22,155200.0,8.0651,8.0738,8.0216,8.0216,155200.0
2011-06-08 14:20:00,9.22,9.24,9.21,9.22,140900.0,8.0216,8.039,8.0129,8.0216,140900.0
2011-06-08 14:30:00,9.23,9.26,9.2,9.24,174000.0,8.0303,8.0564,8.0042,8.039,174000.0
2011-06-08 14:40:00,9.24,9.24,9.2,9.21,209200.0,8.039,8.039,8.0042,8.0129,209200.0
2011-06-08 14:50:00,9.21,9.23,9.19,9.21,233400.0,8.0129,8.0303,7.9955,8.0129,233400.0
2011-06-08 15:00:00,9.21,9.21,9.18,9.18,267600.0,8.0129,8.0129,7.9868,7.9868,267600.0
2011-06-08 15:10:00,9.18,9.19,9.16,9.16,264100.0,7.9868,7.9955,7.9694,7.9694,264100.0
2011-06-08 15:20:00,9.16,9.17,9.13,9.14,309800.0,7.9694,7.9781,7.9433,7.952,309800.0
2011-06-08 15:30:00,9.13,9.18,9.12,9.15,604800.0,7.9433,7.9868,7.9346,7.9607,604800.0
2011-06-08 15:40:00,9.14,9.17,9.13,9.16,505100.0,7.952,7.9781,7.9433,7.9694,505100.0
2011-06-08 15:50:00,9.16,9.16,9.14,9.15,711400.0,7.9694,7.9694,7.952,7.9607,711400.0
2011-06-09 09:30:00,9.19,9.27,9.16,9.17,582900.0,7.9955,8.0651,7.9694,7.9781,582900.0
2011-06-09 09:40:00,9.17,9.18,9.11,9.18,270700.0,7.9781,7.9868,7.9259,7.9868,270700.0
2011-06-09 09:50:00,9.17,9.21,9.12,9.19,192400.0,7.9781,8.0129,7.9346,7.9955,192400.0
2011-06-09 10:00:00,9.19,9.22,9.16,9.17,149000.0,7.9955,8.0216,7.9694,7.9781,149000.0
2011-06-09 10:10:00,9.17,9.25,9.16,9.21,203600.0,7.9781,8.0477,7.9694,8.0129,203600.0
2011-06-09 10:20:00,9.21,9.22,9.15,9.15,107500.0,8.0129,8.0216,7.9607,7.9607,107500.0
2011-06-09 10:30:00,9.15,9.2,9.15,9.18,142700.0,7.9607,8.0042,7.9607,7.9868,142700.0
2011-06-09 10:40:00,9.17,9.2,9.16,9.2,354600.0,7.9781,8.0042,7.9694,8.0042,354600.0
2011-06-09 10:50:00,9.2,9.29,9.2,9.25,374900.0,8.0042,8.0825,8.0042,8.0477,374900.0
2011-06-09 11:00:00,9.25,9.28,9.22,9.25,302800.0,8.0477,8.0738,8.0216,8.0477,302800.0
2011-06-09 11:10:00,9.24,9.25,9.2,9.22,145500.0,8.039,8.0477,8.0042,8.0216,145500.0
2011-06-09 11:20:00,9.22,9.26,9.22,9.24,147000.0,8.0216,8.0564,8.0216,8.039,147000.0
2011-06-09 11:30:00,9.24,9.28,9.24,9.24,121100.0,8.039,8.0738,8.039,8.039,121100.0
2011-06-09 11:40:00,9.24,9.31,9.24,9.31,325300.0,8.039,8.0999,8.039,8.0999,325300.0
2011-06-09 11:50:00,9.3,9.35,9.3,9.35,241900.0,8.0912,8.1347,8.0912,8.1347,241900.0
2011-06-09 12:00:00,9.34,9.35,9.34,9.34,167000.0,8.126,8.1347,8.126,8.126,167000.0
2011-06-09 12:10:00,9.35,9.37,9.34,9.37,132200.0,8.1347,8.1521,8.126,8.1521,132200.0
2011-06-09 12:20:00,9.36,9.39,9.35,9.39,336200.0,8.1434,8.1695,8.1347,8.1695,336200.0
2011-06-09 12:30:00,9.38,9.39,9.34,9.35,243400.0,8.1608,8.1695,8.126,8.1347,243400.0
2011-06-09 12:40:00,9.34,9.36,9.33,9.33,215400.0,8.126,8.1434,8.1173,8.1173,215400.0
2011-06-09 12:50:00,9.33,9.35,9.33,9.35,71100.0,8.1173,8.1347,8.1173,8.1347,71100.0
2011-06-09 13:00:00,9.35,9.36,9.34,9.35,173100.0,8.1347,8.1434,8.126,8.1347,173100.0
2011-06-09 13:10:00,9.35,9.35,9.29,9.29,98700.0,8.1347,8.1347,8.0825,8.0825,98700.0
2011-06-09 13:20:00,9.29,9.34,9.29,9.33,260800.0,8.0825,8.126,8.0825,8.1173,260800.0
2011-06-09 13:30:00,9.33,9.35,9.32,9.35,87000.0,8.1173,8.1347,8.1086,8.1347,87000.0
2011-06-09 13:40:00,9.35,9.37,9.34,9.37,155900.0,8.1347,8.1521,8.126,8.1521,155900.0
2011-06-09 13:50:00,9.37,9.4,9.36,9.37,393700.0,8.1521,8.1782,8.1434,8.1521,393700.0
2011-06-09 14:00:00,9.37,9.37,9.29,9.3,161700.0,8.1521,8.1521,8.0825,8.0912,161700.0
2011-06-09 14:10:00,9.29,9.34,9.28,9.34,233800.0,8.0825,8.126,8.0738,8.126,233800.0
2011-06-09 14:20:00,9.35,9.36,9.32,9.33,273100.0,8.1347,8.1434,8.1086,8.1173,273100.0
2011-06-09 14:30:00,9.33,9.34,9.3,9.31,99700.0,8.1173,8.126,8.0912,8.0999,99700.0
2011-06-09 14:40:00,9.32,9.32,9.3,9.3,56600.0,8.1086,8.1086,8.0912,8.0912,56600.0
2011-06-09 14:50:00,9.31,9.33,9.3,9.31,156000.0,8.0999,8.1173,8.0912,8.0999,156000.0
2011-06-09 15:00:00,9.3,9.32,9.24,9.24,546400.0,8.0912,8.1086,8.039,8.039,546400.0
2011-06-09 15:10:00,9.24,9.25,9.18,9.18,425000.0,8.039,8.0477,7.9868,7.9868,425000.0
2011-06-09 15:20:00,9.19,9.22,9.16,9.16,275700.0,7.9955,8.0216,7.9694,7.9694,275700.0
2011-06-09 15:30:00,9.17,9.2,9.15,9.16,233200.0,7.9781,8.0042,7.9607,7.9694,233200.0
2011-06-09 15:40:00,9.16,9.2,9.16,9.19,449800.0,7.9694,8.0042,7.9694,7.9955,449800.0
2011-06-09 15:50:00,9.19,9.2,9.16,9.18,1177500.0,7.9955,8.0042,7.9694,7.9868,1177500.0
2011-06-10 09:30:00,9.25,9.35,9.24,9.27,569200.0,8.0477,8.1347,8.039,8.0651,569200.0
2011-06-10 09:40:00,9.27,9.34,9.27,9.32,292200.0,8.0651,8.126,8.0651,8.1086,292200.0
2011-06-10 09:50:00,9.32,9.39,9.29,9.35,452500.0,8.1086,8.1695,8.0825,8.1347,452500.0
2011-06-10 10:00:00,9.35,9.36,9.29,9.34,280900.0,8.1347,8.1434,8.0825,8.126,280900.0
2011-06-10 10:10:00,9.34,9.38,9.32,9.34,267300.0,8.126,8.1608,8.1086,8.126,267300.0
2011-06-10 10:20:00,9.34,9.35,9.32,9.32,569300.0,8.126,8.1347,8.1086,8.1086,569300.0
2011-06-10 10:30:00,9.32,9.34,9.28,9.31,278100.0,8.1086,8.126,8.0738,8.0999,278100.0
2011-06-10 10:40:00,9.3,9.3,9.25,9.25,185500.0,8.0912,8.0912,8.0477,8.0477,185500.0
2011-06-10 10:50:00,9.25,9.31,9.25,9.26,221300.0,8.0477,8.0999,8.0477,8.0564,221300.0
2011-06-10 11:00:00,9.26,9.27,9.19,9.2,263800.0,8.0564,8.0651,7.9955,8.0042,263800.0
2011-06-10 11:10:00,9.2,9.23,9.19,9.23,127500.0,8.0042,8.0303,7.9955,8.0303,127500.0
2011-06-10 11:20:00,9.23,9.26,9.23,9.24,80300.0,8.0303,8.0564,8.0303,8.039,80300.0
2011-06-10 11:30:00,9.24,9.24,9.2,9.21,219300.0,8.039,8.039,8.0042,8.0129,219300.0
2011-06-10 11:40:00,9.21,9.25,9.21,9.25,59600.0,8.0129,8.0477,8.0129,8.0477,59600.0
2011-06-10 11:50:00,9.25,9.26,9.25,9.26,45200.0,8.0477,8.0564,8.0477,8.0564,45200.0
2011-06-10 12:00:00,9.26,9.3,9.26,9.29,103900.0,8.0564,8.0912,8.0564,8.0825,103900.0
2011-06-10 12:10:00,9.29,9.3,9.23,9.27,200000.0,8.0825,8.0912,8.0303,8.0651,200000.0
2011-06-10 12:20:00,9.27,9.29,9.26,9.27,70800.0,8.0651,8.0825,8.0564,8.0651,70800.0
2011-06-10 12:30:00,9.26,9.29,9.26,9.27,76400.0,8.0564,8.0825,8.0564,8.0651,76400.0
2011-06-10 12:40:00,9.26,9.27,9.23,9.24,125900.0,8.0564,8.0651,8.0303,8.039,125900.0
2011-06-10 12:50:00,9.25,9.27,9.24,9.27,48100.0,8.0477,8.0651,8.039,8.0651,48100.0
2011-06-10 13:00:00,9.26,9.27,9.23,9.24,119400.0,8.0564,8.0651,8.0303,8.039,119400.0
2011-06-10 13:10:00,9.23,9.24,9.2,9.22,271600.0,8.0303,8.039,8.0042,8.0216,271600.0
2011-06-10 13:20:00,9.22,9.22,9.21,9.22,43100.0,8.0216,8.0216,8.0129,8.0216,43100.0
2011-06-10 13:30:00,9.21,9.23,9.2,9.2,257700.0,8.0129,8.0303,8.0042,8.0042,257700.0
2011-06-10 13:40:00,9.21,9.21,9.19,9.2,338300.0,8.0129,8.0129,7.9955,8.0042,338300.0
2011-06-10 13:50:00,9.2,9.22,9.2,9.2,105500.0,8.0042,8.0216,8.0042,8.0042,105500.0
2011-06-10 14:00:00,9.21,9.26,9.21,9.24,164800.0,8.0129,8.0564,8.0129,8.039,164800.0
2011-06-10 14:10:00,9.24,9.28,9.22,9.28,136400.0,8.039,8.0738,8.0216,8.0738,136400.0
2011-06-10 14:20:00,9.28,9.29,9.26,9.28,217400.0,8.0738,8.0825,8.0564,8.0738,217400.0
2011-06-10 14:30:00,9.28,9.33,9.28,9.31,285900.0,8.0738,8.1173,8.0738,8.0999,285900.0
2011-06-10 14:40:00,9.32,9.33,9.29,9.29,116900.0,8.1086,8.1173,8.0825,8.0825,116900.0
2011-06-10 14:50:00,9.29,9.33,9.29,9.33,118000.0,8.0825,8.1173,8.0825,8.1173,118000.0
2011-06-10 15:00:00,9.33,9.33,9.29,9.3,116300.0,8.1173,8.1173,8.0825,8.0912,116300.0
2011-06-10 15:10:00,9.29,9.31,9.29,9.3,200000.0,8.0825,8.0999,8.0825,8.0912,200000.0
2011-06-10 15:20:00,9.3,9.3,9.27,9.29,164000.0,8.0912,8.0912,8.0651,8.0825,164000.0
2011-06-10 15:30:00,9.28,9.29,9.26,9.27,205500.0,8.0738,8.0825,8.0564,8.0651,205500.0
2011-06-10 15:40:00,9.27,9.27,9.22,9.24,546000.0,8.0651,8.0651,8.0216,8.039,546000.0
2011-06-10 15:50:00,9.25,9.25,9.22,9.23,661100.0,8.0477,8.0477,8.0216,8.0303,661100.0
2011-06-13 09:30:00,9.36,9.43,9.31,9.42,328700.0,8.1434,8.2043,8.0999,8.1956,328700.0
2011-06-13 09:40:00,9.43,9.46,9.42,9.44,292100.0,8.2043,8.2304,8.1956,8.213,292100.0
2011-06-13 09:50:00,9.45,9.5,9.44,9.49,227100.0,8.2217,8.2652,8.213,8.2565,227100.0
2011-06-13 10:00:00,9.5,9.54,9.46,9.48,521200.0,8.2652,8.3,8.2304,8.2478,521200.0
2011-06-13 10:10:00,9.47,9.53,9.44,9.45,224700.0,8.2391,8.2913,8.213,8.2217,224700.0
2011-06-13 10:20:00,9.45,9.54,9.43,9.52,244000.0,8.2217,8.3,8.2043,8.2826,244000.0
2011-06-13 10:30:00,9.52,9.53,9.48,9.49,94200.0,8.2826,8.2913,8.2478,8.2565,94200.0
2011-06-13 10:40:00,9.49,9.5,9.44,9.5,101100.0,8.2565,8.2652,8.213,8.2652,101100.0
2011-06-13 10:50:00,9.5,9.51,9.46,9.48,155200.0,8.2652,8.2739,8.2304,8.2478,155200.0
2011-06-13 11:00:00,9.48,9.48,9.44,9.45,194400.0,8.2478,8.2478,8.213,8.2217,194400.0
2011-06-13 11:10:00,9.45,9.46,9.43,9.46,169300.0,8.2217,8.2304,8.2043,8.2304,169300.0
2011-06-13 11:20:00,9.46,9.47,9.44,9.45,81100.0,8.2304,8.2391,8.213,8.2217,81100.0
2011-06-13 11:30:00,9.45,9.46,9.44,9.46,119800.0,8.2217,8.2304,8.213,8.2304,119800.0
2011-06-13 11:40:00,9.45,9.46,9.43,9.43,67700.0,8.2217,8.2304,8.2043,8.2043,67700.0
2011-06-13 11:50:00,9.44,9.44,9.39,9.39,103000.0,8.213,8.213,8.1695,8.1695,103000.0
2011-06-13 12:00:00,9.39,9.39,9.37,9.38,50800.0,8.1695,8.1695,8.1521,8.1608,50800.0
2011-06-13 12:10:00,9.38,9.38,9.35,9.35,74500.0,8.1608,8.1608,8.1347,8.1347,74500.0
2011-06-13 12:20:00,9.35,9.36,9.27,9.33,291500.0,8.1347,8.1434,8.0651,8.1173,291500.0
2011-06-13 12:30:00,9.33,9.37,9.32,9.34,147400.0,8.1173,8.1521,8.1086,8.126,147400.0
2011-06-13 12:40:00,9.34,9.34,9.32,9.33,42000.0,8.126,8.126,8.1086,8.1173,42000.0
2011-06-13 12:50:00,9.32,9.36,9.31,9.32,165400.0,8.1086,8.1434,8.0999,8.1086,165400.0
2011-06-13 13:00:00,9.32,9.32,9.28,9.31,93600.0,8.1086,8.1086,8.0738,8.0999,93600.0
2011-06-13 13:10:00,9.3,9.33,9.29,9.33,119400.0,8.0912,8.1173,8.0825,8.1173,119400.0
2011-06-13 13:20:00,9.33,9.35,9.29,9.29,140600.0,8.1173,8.1347,8.0825,8.0825,140600.0
2011-06-13 13:30:00,9.3,9.32,9.29,9.32,110700.0,8.0912,8.1086,8.0825,8.1086,110700.0
2011-06-13 13:40:00,9.32,9.38,9.32,9.33,227000.0,8.1086,8.1608,8.1086,8.1173,227000.0
2011-06-13 13:50:00,9.33,9.38,9.33,9.36,162800.0,8.1173,8.1608,8.1173,8.1434,162800.0
2011-06-13 14:00:00,9.36,9.37,9.34,9.34,49100.0,8.1434,8.1521,8.126,8.126,49100.0
2011-06-13 14:10:00,9.35,9.36,9.33,9.33,113500.0,8.1347,8.1434,8.1173,8.1173,113500.0
2011-06-13 14:20:00,9.33,9.36,9.31,9.32,127000.0,8.1173,8.1434,8.0999,8.1086,127000.0
2011-06-13 14:30:00,9.32,9.34,9.29,9.31,147200.0,8.1086,8.126,8.0825,8.0999,147200.0
2011-06-13 14:40:00,9.31,9.34,9.3,9.34,225100.0,8.0999,8.126,8.0912,8.126,225100.0
2011-06-13 14:50:00,9.34,9.36,9.28,9.28,206800.0,8.126,8.1434,8.0738,8.0738,206800.0
2011-06-13 15:00:00,9.28,9.33,9.26,9.3,262200.0,8.0738,8.1173,8.0564,8.0912,262200.0
2011-06-13 15:10:00,9.3,9.32,9.26,9.31,345500.0,8.0912,8.1086,8.0564,8.0999,345500.0
2011-06-13 15:20:00,9.31,9.32,9.29,9.29,109900.0,8.0999,8.1086,8.0825,8.0825,109900.0
2011-06-13 15:30:00,9.29,9.3,9.25,9.26,219200.0,8.0825,8.0912,8.0477,8.0564,219200.0
2011-06-13 15:40:00,9.26,9.27,9.24,9.27,473300.0,8.0564,8.0651,8.039,8.0651,473300.0
2011-06-13 15:50:00,9.27,9.27,9.26,9.27,350600.0,8.0651,8.0651,8.0564,8.0651,350600.0
2011-06-14 09:30:00,9.4,9.47,9.38,9.45,981400.0,8.1782,8.2391,8.1608,8.2217,981400.0
2011-06-14 09:40:00,9.45,9.54,9.45,9.53,518400.0,8.2217,8.3,8.2217,8.2913,518400.0
2011-06-14 09:50:00,9.52,9.58,9.5,9.53,461300.0,8.2826,8.3348,8.2652,8.2913,461300.0
2011-06-14 10:00:00,9.53,9.57,9.49,9.51,390200.0,8.2913,8.3261,8.2565,8.2739,390200.0
2011-06-14 10:10:00,9.51,9.54,9.5,9.54,202600.0,8.2739,8.3,8.2652,8.3,202600.0
2011-06-14 10:20:00,9.54,9.55,9.51,9.52,246300.0,8.3,8.3087,8.2739,8.2826,246300.0
2011-06-14 10:30:00,9.52,9.54,9.5,9.5,192500.0,8.2826,8.3,8.2652,8.2652,192500.0
2011-06-14 10:40:00,9.5,9.51,9.46,9.47,241200.0,8.2652,8.2739,8.2304,8.2391,241200.0
2011-06-14 10:50:00,9.47,9.5,9.45,9.5,132500.0,8.2391,8.2652,8.2217,8.2652,132500.0
2011-06-14 11:00:00,9.49,9.5,9.47,9.5,173000.0,8.2565,8.2652,8.2391,8.2652,173000.0
2011-06-14 11:10:00,9.5,9.5,9.47,9.47,165500.0,8.2652,8.2652,8.2391,8.2391,165500.0
2011-06-14 11:20:00,9.47,9.49,9.45,9.45,206900.0,8.2391,8.2565,8.2217,8.2217,206900.0
2011-06-14 11:30:00,9.45,9.5,9.45,9.49,127000.0,8.2217,8.2652,8.2217,8.2565,127000.0
2011-06-14 11:40:00,9.49,9.5,9.48,9.49,55500.0,8.2565,8.2652,8.2478,8.2565,55500.0
2011-06-14 11:50:00,9.48,9.5,9.47,9.5,99200.0,8.2478,8.2652,8.2391,8.2652,99200.0
2011-06-14 12:00:00,9.5,9.5,9.48,9.5,106600.0,8.2652,8.2652,8.2478,8.2652,106600.0
2011-06-14 12:10:00,9.5,9.5,9.49,9.5,105400.0,8.2652,8.2652,8.2565,8.2652,105400.0
2011-06-14 12:20:00,9.49,9.5,9.47,9.5,246000.0,8.2565,8.2652,8.2391,8.2652,246000.0
2011-06-14 12:30:00,9.5,9.51,9.49,9.51,518200.0,8.2652,8.2739,8.2565,8.2739,518200.0
2011-06-14 12:40:00,9.5,9.55,9.5,9.53,309900.0,8.2652,8.3087,8.2652,8.2913,309900.0
2011-06-14 12:50:00,9.53,9.56,9.52,9.55,514100.0,8.2913,8.3174,8.2826,8.3087,514100.0
2011-06-14 13:00:00,9.55,9.58,9.54,9.54,622200.0,8.3087,8.3348,8.3,8.3,622200.0
2011-06-14 13:10:00,9.54,9.54,9.51,9.52,164300.0,8.3,8.3,8.2739,8.2826,164300.0
2011-06-14 13:20:00,9.52,9.55,9.52,9.53,179700.0,8.2826,8.3087,8.2826,8.2913,179700.0
2011-06-14 13:30:00,9.52,9.54,9.51,9.52,189900.0,8.2826,8.3,8.2739,8.2826,189900.0
2011-06-14 13:40:00,9.52,9.53,9.5,9.51,519700.0,8.2826,8.2913,8.2652,8.2739,519700.0
2011-06-14 13:50:00,9.51,9.53,9.51,9.51,248400.0,8.2739,8.2913,8.2739,8.2739,248400.0
2011-06-14 14:00:00,9.52,9.52,9.5,9.52,163300.0,8.2826,8.2826,8.2652,8.2826,163300.0
2011-06-14 14:10:00,9.52,9.53,9.49,9.5,354100.0,8.2826,8.2913,8.2565,8.2652,354100.0
2011-06-14 14:20:00,9.51,9.53,9.5,9.51,252300.0,8.2739,8.2913,8.2652,8.2739,252300.0
2011-06-14 14:30:00,9.5,9.51,9.5,9.51,130100.0,8.2652,8.2739,8.2652,8.2739,130100.0
2011-06-14 14:40:00,9.51,9.53,9.5,9.53,240300.0,8.2739,8.2913,8.2652,8.2913,240300.0
2011-06-14 14:50:00,9.53,9.53,9.5,9.5,247700.0,8.2913,8.2913,8.2652,8.2652,247700.0
2011-06-14 15:00:00,9.51,9.51,9.48,9.48,180200.0,8.2739,8.2739,8.2478,8.2478,180200.0
2011-06-14 15:10:00,9.49,9.51,9.48,9.5,233700.0,8.2565,8.2739,8.2478,8.2652,233700.0
2011-06-14 15:20:00,9.49,9.5,9.47,9.47,366800.0,8.2565,8.2652,8.2391,8.2391,366800.0
2011-06-14 15:30:00,9.47,9.48,9.43,9.45,523900.0,8.2391,8.2478,8.2043,8.2217,523900.0
2011-06-14 15:40:00,9.45,9.47,9.42,9.46,759900.0,8.2217,8.2391,8.1956,8.2304,759900.0
2011-06-14 15:50:00,9.46,9.51,9.44,9.51,1897200.0,8.2304,8.2739,8.213,8.2739,1897200.0
2011-06-15 09:30:00,9.41,9.46,9.3,9.3,496700.0,8.1869,8.2304,8.0912,8.0912,496700.0
2011-06-15 09:40:00,9.3,9.35,9.28,9.33,441600.0,8.0912,8.1347,8.0738,8.1173,441600.0
2011-06-15 09:50:00,9.33,9.36,9.3,9.33,300300.0,8.1173,8.1434,8.0912,8.1173,300300.0
2011-06-15 10:00:00,9.33,9.33,9.26,9.28,294600.0,8.1173,8.1173,8.0564,8.0738,294600.0
2011-06-15 10:10:00,9.28,9.29,9.25,9.25,229900.0,8.0738,8.0825,8.0477,8.0477,229900.0
2011-06-15 10:20:00,9.25,9.25,9.2,9.2,421100.0,8.0477,8.0477,8.0042,8.0042,421100.0
2011-06-15 10:30:00,9.2,9.23,9.15,9.22,378200.0,8.0042,8.0303,7.9607,8.0216,378200.0
2011-06-15 10:40:00,9.22,9.25,9.2,9.21,254900.0,8.0216,8.0477,8.0042,8.0129,254900.0
2011-06-15 10:50:00,9.21,9.26,9.21,9.25,383600.0,8.0129,8.0564,8.0129,8.0477,383600.0
2011-06-15 11:00:00,9.26,9.28,9.24,9.25,252700.0,8.0564,8.0738,8.039,8.0477,252700.0
2011-06-15 11:10:00,9.25,9.26,9.23,9.24,70200.0,8.0477,8.0564,8.0303,8.039,70200.0
2011-06-15 11:20:00,9.24,9.24,9.22,9.24,121700.0,8.039,8.039,8.0216,8.039,121700.0
2011-06-15 11:30:00,9.24,9.24,9.18,9.18,201200.0,8.039,8.039,7.9868,7.9868,201200.0
2011-06-15 11:40:00,9.18,9.21,9.17,9.17,257000.0,7.9868,8.0129,7.9781,7.9781,257000.0
2011-06-15 11:50:00,9.17,9.2,9.16,9.18,195300.0,7.9781,8.0042,7.9694,7.9868,195300.0
2011-06-15 12:00:00,9.18,9.21,9.18,9.2,236000.0,7.9868,8.0129,7.9868,8.0042,236000.0
2011-06-15 12:10:00,9.19,9.21,9.16,9.16,143600.0,7.9955,8.0129,7.9694,7.9694,143600.0
2011-06-15 12:20:00,9.16,9.16,9.1,9.13,333000.0,7.9694,7.9694,7.9172,7.9433,333000.0
2011-06-15 12:30:00,9.12,9.16,9.11,9.15,237600.0,7.9346,7.9694,7.9259,7.9607,237600.0
2011-06-15 12:40:00,9.15,9.19,9.14,9.16,170800.0,7.9607,7.9955,7.952,7.9694,170800.0
2011-06-15 12:50:00,9.16,9.19,9.14,9.17,227700.0,7.9694,7.9955,7.952,7.9781,227700.0
2011-06-15 13:00:00,9.17,9.21,9.16,9.17,228400.0,7.9781,8.0129,7.9694,7.9781,228400.0
2011-06-15 13:10:00,9.18,9.19,9.16,9.17,172300.0,7.9868,7.9955,7.9694,7.9781,172300.0
2011-06-15 13:20:00,9.17,9.21,9.15,9.21,176800.0,7.9781,8.0129,7.9607,8.0129,176800.0
2011-06-15 13:30:00,9.21,9.33,9.2,9.32,685900.0,8.0129,8.1173,8.0042,8.1086,685900.0
2011-06-15 13:40:00,9.32,9.44,9.31,9.32,1384100.0,8.1086,8.213,8.0999,8.1086,1384100.0
2011-06-15 13:50:00,9.31,9.43,9.31,9.38,673600.0,8.0999,8.2043,8.0999,8.1608,673600.0
2011-06-15 14:00:00,9.38,9.43,9.36,9.4,658700.0,8.1608,8.2043,8.1434,8.1782,658700.0
2011-06-15 14:10:00,9.4,9.42,9.32,9.32,620500.0,8.1782,8.1956,8.1086,8.1086,620500.0
2011-06-15 14:20:00,9.32,9.34,9.3,9.31,281000.0,8.1086,8.126,8.0912,8.0999,281000.0
2011-06-15 14:30:00,9.31,9.38,9.3,9.37,402100.0,8.0999,8.1608,8.0912,8.1521,402100.0
2011-06-15 14:40:00,9.37,9.42,9.32,9.4,553300.0,8.1521,8.1956,8.1086,8.1782,553300.0
2011-06-15 14:50:00,9.4,9.41,9.34,9.37,294700.0,8.1782,8.1869,8.126,8.1521,294700.0
2011-06-15 15:00:00,9.37,9.37,9.33,9.34,325700.0,8.1521,8.1521,8.1173,8.126,325700.0
2011-06-15 15:10:00,9.34,9.34,9.31,9.31,208700.0,8.126,8.126,8.0999,8.0999,208700.0
2011-06-15 15:20:00,9.31,9.37,9.31,9.32,339500.0,8.0999,8.1521,8.0999,8.1086,339500.0
2011-06-15 15:30:00,9.32,9.34,9.31,9.33,480000.0,8.1086,8.126,8.0999,8.1173,480000.0
2011-06-15 15:40:00,9.33,9.36,9.32,9.33,870400.0,8.1173,8.1434,8.1086,8.1173,870400.0
2011-06-15 15:50:00,9.34,9.34,9.32,9.33,991500.0,8.126,8.126,8.1086,8.1173,991500.0
2011-06-16 09:30:00,9.33,9.37,9.26,9.36,217300.0,8.1173,8.1521,8.0564,8.1434,217300.0
2011-06-16 09:40:00,9.36,9.42,9.27,9.29,518400.0,8.1434,8.1956,8.0651,8.0825,518400.0
2011-06-16 09:50:00,9.29,9.37,9.29,9.33,153300.0,8.0825,8.1521,8.0825,8.1173,153300.0
2011-06-16 10:00:00,9.33,9.36,9.26,9.34,220400.0,8.1173,8.1434,8.0564,8.126,220400.0
2011-06-16 10:10:00,9.34,9.39,9.34,9.38,113500.0,8.126,8.1695,8.126,8.1608,113500.0
2011-06-16 10:20:00,9.37,9.39,9.37,9.38,131900.0,8.1521,8.1695,8.1521,8.1608,131900.0
2011-06-16 10:30:00,9.38,9.46,9.38,9.44,303900.0,8.1608,8.2304,8.1608,8.213,303900.0
2011-06-16 10:40:00,9.44,9.46,9.41,9.43,224500.0,8.213,8.2304,8.1869,8.2043,224500.0
2011-06-16 10:50:00,9.43,9.45,9.4,9.41,308700.0,8.2043,8.2217,8.1782,8.1869,308700.0
2011-06-16 11:00:00,9.41,9.41,9.34,9.37,175400.0,8.1869,8.1869,8.126,8.1521,175400.0
2011-06-16 11:10:00,9.37,9.4,9.33,9.4,124300.0,8.1521,8.1782,8.1173,8.1782,124300.0
2011-06-16 11:20:00,9.4,9.42,9.37,9.4,81900.0,8.1782,8.1956,8.1521,8.1782,81900.0
2011-06-16 11:30:00,9.39,9.43,9.39,9.42,114300.0,8.1695,8.2043,8.1695,8.1956,114300.0
2011-06-16 11:40:00,9.42,9.46,9.41,9.45,267000.0,8.1956,8.2304,8.1869,8.2217,267000.0
2011-06-16 11:50:00,9.45,9.48,9.45,9.47,455500.0,8.2217,8.2478,8.2217,8.2391,455500.0
2011-06-16 12:00:00,9.46,9.49,9.46,9.48,331700.0,8.2304,8.2565,8.2304,8.2478,331700.0
2011-06-16 12:10:00,9.48,9.49,9.46,9.47,237500.0,8.2478,8.2565,8.2304,8.2391,237500.0
2011-06-16 12:20:00,9.47,9.52,9.47,9.52,438000.0,8.2391,8.2826,8.2391,8.2826,438000.0
2011-06-16 12:30:00,9.51,9.58,9.51,9.55,246000.0,8.2739,8.3348,8.2739,8.3087,246000.0
2011-06-16 12:40:00,9.55,9.55,9.52,9.52,157900.0,8.3087,8.3087,8.2826,8.2826,157900.0
2011-06-16 12:50:00,9.53,9.53,9.48,9.5,136700.0,8.2913,8.2913,8.2478,8.2652,136700.0
2011-06-16 13:00:00,9.5,9.5,9.48,9.5,91800.0,8.2652,8.2652,8.2478,8.2652,91800.0
2011-06-16 13:10:00,9.5,9.51,9.46,9.51,142700.0,8.2652,8.2739,8.2304,8.2739,142700.0
2011-06-16 13:20:00,9.51,9.51,9.47,9.47,86700.0,8.2739,8.2739,8.2391,8.2391,86700.0
2011-06-16 13:30:00,9.47,9.49,9.46,9.47,342500.0,8.2391,8.2565,8.2304,8.2391,342500.0
2011-06-16 13:40:00,9.47,9.5,9.46,9.5,366500.0,8.2391,8.2652,8.2304,8.2652,366500.0
2011-06-16 13:50:00,9.5,9.5,9.39,9.4,451800.0,8.2652,8.2652,8.1695,8.1782,451800.0
2011-06-16 14:00:00,9.4,9.45,9.39,9.45,802900.0,8.1782,8.2217,8.1695,8.2217,802900.0
2011-06-16 14:10:00,9.45,9.49,9.45,9.46,214100.0,8.2217,8.2565,8.2217,8.2304,214100.0
2011-06-16 14:20:00,9.46,9.5,9.44,9.47,166800.0,8.2304,8.2652,8.213,8.2391,166800.0
2011-06-16 14:30:00,9.47,9.48,9.39,9.4,112400.0,8.2391,8.2478,8.1695,8.1782,112400.0
2011-06-16 14:40:00,9.4,9.41,9.39,9.39,256900.0,8.1782,8.1869,8.1695,8.1695,256900.0
2011-06-16 14:50:00,9.39,9.41,9.35,9.39,357600.0,8.1695,8.1869,8.1347,8.1695,357600.0
2011-06-16 15:00:00,9.39,9.43,9.38,9.42,317100.0,8.1695,8.2043,8.1608,8.1956,317100.0
2011-06-16 15:10:00,9.42,9.43,9.38,9.41,85600.0,8.1956,8.2043,8.1608,8.1869,85600.0
2011-06-16 15:20:00,9.4,9.42,9.38,9.41,107400.0,8.1782,8.1956,8.1608,8.1869,107400.0
2011-06-16 15:30:00,9.41,9.43,9.39,9.41,148800.0,8.1869,8.2043,8.1695,8.1869,148800.0
2011-06-16 15:40:00,9.41,9.41,9.38,9.39,155700.0,8.1869,8.1869,8.1608,8.1695,155700.0
2011-06-16 15:50:00,9.39,9.41,9.39,9.41,397300.0,8.1695,8.1869,8.1695,8.1869,397300.0
2011-06-17 09:30:00,9.56,9.64,9.53,9.62,585200.0,8.3174,8.387,8.2913,8.3696,585200.0
2011-06-17 09:40:00,9.63,9.64,9.55,9.57,411600.0,8.3783,8.387,8.3087,8.3261,411600.0
2011-06-17 09:50:00,9.58,9.61,9.54,9.54,162500.0,8.3348,8.3609,8.3,8.3,162500.0
2011-06-17 10:00:00,9.54,9.65,9.54,9.62,399900.0,8.3,8.3957,8.3,8.3696,399900.0
2011-06-17 10:10:00,9.62,9.69,9.61,9.69,466700.0,8.3696,8.4305,8.3609,8.4305,466700.0
2011-06-17 10:20:00,9.68,9.72,9.66,9.7,483300.0,8.4218,8.4566,8.4044,8.4392,483300.0
2011-06-17 10:30:00,9.69,9.72,9.67,9.68,361900.0,8.4305,8.4566,8.4131,8.4218,361900.0
2011-06-17 10:40:00,9.69,9.72,9.68,9.69,201100.0,8.4305,8.4566,8.4218,8.4305,201100.0
2011-06-17 10:50:00,9.68,9.71,9.68,9.68,324700.0,8.4218,8.4479,8.4218,8.4218,324700.0
2011-06-17 11:00:00,9.68,9.7,9.65,9.69,186000.0,8.4218,8.4392,8.3957,8.4305,186000.0
2011-06-17 11:10:00,9.69,9.72,9.68,9.72,365000.0,8.4305,8.4566,8.4218,8.4566,365000.0
2011-06-17 11:20:00,9.72,9.74,9.69,9.72,340000.0,8.4566,8.474,8.4305,8.4566,340000.0
2011-06-17 11:30:00,9.72,9.74,9.71,9.73,160800.0,8.4566,8.474,8.4479,8.4653,160800.0
2011-06-17 11:40:00,9.73,9.73,9.68,9.71,151100.0,8.4653,8.4653,8.4218,8.4479,151100.0
2011-06-17 11:50:00,9.72,9.72,9.7,9.7,61800.0,8.4566,8.4566,8.4392,8.4392,61800.0
2011-06-17 12:00:00,9.7,9.7,9.69,9.7,25900.0,8.4392,8.4392,8.4305,8.4392,25900.0
2011-06-17 12:10:00,9.69,9.71,9.69,9.69,187300.0,8.4305,8.4479,8.4305,8.4305,187300.0
2011-06-17 12:20:00,9.69,9.72,9.69,9.71,63300.0,8.4305,8.4566,8.4305,8.4479,63300.0
2011-06-17 12:30:00,9.71,9.74,9.69,9.72,97500.0,8.4479,8.474,8.4305,8.4566,97500.0
2011-06-17 12:40:00,9.72,9.72,9.69,9.7,44700.0,8.4566,8.4566,8.4305,8.4392,44700.0
2011-06-17 12:50:00,9.7,9.7,9.67,9.67,58800.0,8.4392,8.4392,8.4131,8.4131,58800.0
2011-06-17 13:00:00,9.67,9.68,9.65,9.66,126600.0,8.4131,8.4218,8.3957,8.4044,126600.0
2011-06-17 13:10:00,9.66,9.67,9.65,9.65,32100.0,8.4044,8.4131,8.3957,8.3957,32100.0
2011-06-17 13:20:00,9.65,9.67,9.64,9.64,92900.0,8.3957,8.4131,8.387,8.387,92900.0
2011-06-17 13:30:00,9.65,9.68,9.64,9.66,92700.0,8.3957,8.4218,8.387,8.4044,92700.0
2011-06-17 13:40:00,9.66,9.67,9.61,9.63,238700.0,8.4044,8.4131,8.3609,8.3783,238700.0
2011-06-17 13:50:00,9.64,9.64,9.62,9.63,51100.0,8.387,8.387,8.3696,8.3783,51100.0
2011-06-17 14:00:00,9.64,9.64,9.63,9.63,34700.0,8.387,8.387,8.3783,8.3783,34700.0
2011-06-17 14:10:00,9.64,9.64,9.63,9.63,43600.0,8.387,8.387,8.3783,8.3783,43600.0
2011-06-17 14:20:00,9.64,9.65,9.61,9.64,142900.0,8.387,8.3957,8.3609,8.387,142900.0
2011-06-17 14:30:00,9.65,9.67,9.63,9.63,165100.0,8.3957,8.4131,8.3783,8.3783,165100.0
2011-06-17 14:40:00,9.64,9.64,9.61,9.61,63900.0,8.387,8.387,8.3609,8.3609,63900.0
2011-06-17 14:50:00,9.61,9.61,9.54,9.54,244500.0,8.3609,8.3609,8.3,8.3,244500.0
2011-06-17 15:00:00,9.54,9.55,9.51,9.52,218400.0,8.3,8.3087,8.2739,8.2826,218400.0
2011-06-17 15:10:00,9.53,9.53,9.48,9.49,310900.0,8.2913,8.2913,8.2478,8.2565,310900.0
2011-06-17 15:20:00,9.49,9.51,9.49,9.5,194900.0,8.2565,8.2739,8.2565,8.2652,194900.0
2011-06-17 15:30:00,9.49,9.52,9.49,9.51,185500.0,8.2565,8.2826,8.2565,8.2739,185500.0
2011-06-17 15:40:00,9.52,9.57,9.51,9.57,449200.0,8.2826,8.3261,8.2739,8.3261,449200.0
2011-06-17 15:50:00,9.57,9.57,9.56,9.57,565300.0,8.3261,8.3261,8.3174,8.3261,565300.0
2011-06-20 09:30:00,9.62,9.67,9.53,9.54,432000.0,8.3696,8.4131,8.2913,8.3,432000.0
2011-06-20 09:40:00,9.54,9.64,9.53,9.6,625300.0,8.3,8.387,8.2913,8.3522,625300.0
2011-06-20 09:50:00,9.6,9.61,9.56,9.6,488500.0,8.3522,8.3609,8.3174,8.3522,488500.0
2011-06-20 10:00:00,9.61,9.61,9.58,9.58,170800.0,8.3609,8.3609,8.3348,8.3348,170800.0
2011-06-20 10:10:00,9.58,9.61,9.56,9.59,218000.0,8.3348,8.3609,8.3174,8.3435,218000.0
2011-06-20 10:20:00,9.58,9.59,9.56,9.56,97000.0,8.3348,8.3435,8.3174,8.3174,97000.0
2011-06-20 10:30:00,9.57,9.59,9.56,9.58,302500.0,8.3261,8.3435,8.3174,8.3348,302500.0
2011-06-20 10:40:00,9.57,9.63,9.57,9.61,152600.0,8.3261,8.3783,8.3261,8.3609,152600.0
2011-06-20 10:50:00,9.62,9.62,9.57,9.57,101100.0,8.3696,8.3696,8.3261,8.3261,101100.0
2011-06-20 11:00:00,9.58,9.59,9.57,9.57,83100.0,8.3348,8.3435,8.3261,8.3261,83100.0
2011-06-20 11:10:00,9.57,9.6,9.57,9.59,167700.0,8.3261,8.3522,8.3261,8.3435,167700.0
2011-06-20 11:20:00,9.59,9.65,9.59,9.62,281800.0,8.3435,8.3957,8.3435,8.3696,281800.0
2011-06-20 11:30:00,9.62,9.64,9.62,9.64,43900.0,8.3696,8.387,8.3696,8.387,43900.0
2011-06-20 11:40:00,9.63,9.7,9.63,9.69,378900.0,8.3783,8.4392,8.3783,8.4305,378900.0
2011-06-20 11:50:00,9.69,9.75,9.68,9.74,409700.0,8.4305,8.4827,8.4218,8.474,409700.0
2011-06-20 12:00:00,9.73,9.74,9.71,9.71,128800.0,8.4653,8.474,8.4479,8.4479,128800.0
2011-06-20 12:10:00,9.71,9.73,9.67,9.72,222300.0,8.4479,8.4653,8.4131,8.4566,222300.0
2011-06-20 12:20:00,9.72,9.73,9.72,9.73,126900.0,8.4566,8.4653,8.4566,8.4653,126900.0
2011-06-20 12:30:00,9.73,9.73,9.72,9.72,16100.0,8.4653,8.4653,8.4566,8.4566,16100.0
2011-06-20 12:40:00,9.72,9.73,9.7,9.72,227400.0,8.4566,8.4653,8.4392,8.4566,227400.0
2011-06-20 12:50:00,9.71,9.74,9.71,9.72,197700.0,8.4479,8.474,8.4479,8.4566,197700.0
2011-06-20 13:00:00,9.73,9.75,9.7,9.7,307400.0,8.4653,8.4827,8.4392,8.4392,307400.0
2011-06-20 13:10:00,9.71,9.71,9.69,9.7,74600.0,8.4479,8.4479,8.4305,8.4392,74600.0
2011-06-20 13:20:00,9.7,9.7,9.69,9.7,37500.0,8.4392,8.4392,8.4305,8.4392,37500.0
2011-06-20 13:30:00,9.7,9.73,9.69,9.7,121400.0,8.4392,8.4653,8.4305,8.4392,121400.0
2011-06-20 13:40:00,9.71,9.71,9.67,9.68,98500.0,8.4479,8.4479,8.4131,8.4218,98500.0
2011-06-20 13:50:00,9.67,9.7,9.67,9.7,75500.0,8.4131,8.4392,8.4131,8.4392,75500.0
2011-06-20 14:00:00,9.7,9.72,9.69,9.72,62000.0,8.4392,8.4566,8.4305,8.4566,62000.0
2011-06-20 14:10:00,9.72,9.73,9.71,9.71,213400.0,8.4566,8.4653,8.4479,8.4479,213400.0
2011-06-20 14:20:00,9.72,9.72,9.71,9.72,31400.0,8.4566,8.4566,8.4479,8.4566,31400.0
2011-06-20 14:30:00,9.72,9.75,9.71,9.74,104800.0,8.4566,8.4827,8.4479,8.474,104800.0
2011-06-20 14:40:00,9.74,9.74,9.71,9.73,137800.0,8.474,8.474,8.4479,8.4653,137800.0
2011-06-20 14:50:00,9.72,9.73,9.7,9.7,58800.0,8.4566,8.4653,8.4392,8.4392,58800.0
2011-06-20 15:00:00,9.71,9.71,9.67,9.67,91700.0,8.4479,8.4479,8.4131,8.4131,91700.0
2011-06-20 15:10:00,9.67,9.67,9.63,9.64,198200.0,8.4131,8.4131,8.3783,8.387,198200.0
2011-06-20 15:20:00,9.64,9.67,9.64,9.67,158800.0,8.387,8.4131,8.387,8.4131,158800.0
2011-06-20 15:30:00,9.67,9.7,9.66,9.7,161900.0,8.4131,8.4392,8.4044,8.4392,161900.0
2011-06-20 15:40:00,9.7,9.72,9.68,9.68,352800.0,8.4392,8.4566,8.4218,8.4218,352800.0
2011-06-20 15:50:00,9.68,9.7,9.66,9.69,581100.0,8.4218,8.4392,8.4044,8.4305,581100.0
2011-06-21 09:30:00,9.68,9.72,9.58,9.72,221000.0,8.4218,8.4566,8.3348,8.4566,221000.0
2011-06-21 09:40:00,9.72,9.74,9.65,9.69,215600.0,8.4566,8.474,8.3957,8.4305,215600.0
2011-06-21 09:50:00,9.7,9.71,9.64,9.65,363500.0,8.4392,8.4479,8.387,8.3957,363500.0
2011-06-21 10:00:00,9.65,9.67,9.61,9.63,339100.0,8.3957,8.4131,8.3609,8.3783,339100.0
2011-06-21 10:10:00,9.63,9.68,9.63,9.64,257300.0,8.3783,8.4218,8.3783,8.387,257300.0
2011-06-21 10:20:00,9.64,9.66,9.63,9.66,106300.0,8.387,8.4044,8.3783,8.4044,106300.0
2011-06-21 10:30:00,9.65,9.67,9.56,9.61,829900.0,8.3957,8.4131,8.3174,8.3609,829900.0
2011-06-21 10:40:00,9.61,9.68,9.58,9.67,314900.0,8.3609,8.4218,8.3348,8.4131,314900.0
2011-06-21 10:50:00,9.67,9.67,9.6,9.6,257000.0,8.4131,8.4131,8.3522,8.3522,257000.0
2011-06-21 11:00:00,9.6,9.67,9.6,9.65,239400.0,8.3522,8.4131,8.3522,8.3957,239400.0
2011-06-21 11:10:00,9.66,9.66,9.62,9.65,134300.0,8.4044,8.4044,8.3696,8.3957,134300.0
2011-06-21 11:20:00,9.65,9.7,9.64,9.68,181900.0,8.3957,8.4392,8.387,8.4218,181900.0
2011-06-21 11:30:00,9.69,9.7,9.66,9.69,333900.0,8.4305,8.4392,8.4044,8.4305,333900.0
2011-06-21 11:40:00,9.69,9.73,9.69,9.7,422400.0,8.4305,8.4653,8.4305,8.4392,422400.0
2011-06-21 11:50:00,9.7,9.77,9.69,9.76,330700.0,8.4392,8.5001,8.4305,8.4914,330700.0
2011-06-21 12:00:00,9.77,9.77,9.76,9.77,70000.0,8.5001,8.5001,8.4914,8.5001,70000.0
2011-06-21 12:10:00,9.76,9.77,9.74,9.74,151700.0,8.4914,8.5001,8.474,8.474,151700.0
2011-06-21 12:20:00,9.74,9.77,9.74,9.74,125900.0,8.474,8.5001,8.474,8.474,125900.0
2011-06-21 12:30:00,9.75,9.77,9.74,9.76,164500.0,8.4827,8.5001,8.474,8.4914,164500.0
2011-06-21 12:40:00,9.76,9.79,9.75,9.78,248600.0,8.4914,8.5175,8.4827,8.5088,248600.0
2011-06-21 12:50:00,9.78,9.83,9.77,9.82,369600.0,8.5088,8.5523,8.5001,8.5436,369600.0
2011-06-21 13:00:00,9.83,9.83,9.8,9.8,290700.0,8.5523,8.5523,8.5262,8.5262,290700.0
2011-06-21 13:10:00,9.8,9.85,9.8,9.84,256500.0,8.5262,8.5697,8.5262,8.561,256500.0
2011-06-21 13:20:00,9.84,9.85,9.82,9.83,254000.0,8.561,8.5697,8.5436,8.5523,254000.0
2011-06-21 13:30:00,9.83,9.87,9.83,9.87,186400.0,8.5523,8.5871,8.5523,8.5871,186400.0
2011-06-21 13:40:00,9.87,9.88,9.84,9.88,191800.0,8.5871,8.5958,8.561,8.5958,191800.0
2011-06-21 13:50:00,9.87,9.88,9.86,9.88,111300.0,8.5871,8.5958,8.5784,8.5958,111300.0
2011-06-21 14:00:00,9.88,9.89,9.87,9.88,71700.0,8.5958,8.6046,8.5871,8.5958,71700.0
2011-06-21 14:10:00,9.89,9.9,9.86,9.87,318800.0,8.6046,8.6133,8.5784,8.5871,318800.0
2011-06-21 14:20:00,9.87,9.88,9.83,9.84,193600.0,8.5871,8.5958,8.5523,8.561,193600.0
2011-06-21 14:30:00,9.83,9.84,9.77,9.82,228100.0,8.5523,8.561,8.5001,8.5436,228100.0
2011-06-21 14:40:00,9.83,9.84,9.81,9.81,124500.0,8.5523,8.561,8.5349,8.5349,124500.0
2011-06-21 14:50:00,9.81,9.83,9.79,9.81,125100.0,8.5349,8.5523,8.5175,8.5349,125100.0
2011-06-21 15:00:00,9.81,9.83,9.79,9.79,182500.0,8.5349,8.5523,8.5175,8.5175,182500.0
2011-06-21 15:10:00,9.79,9.84,9.79,9.83,308700.0,8.5175,8.561,8.5175,8.5523,308700.0
2011-06-21 15:20:00,9.83,9.83,9.79,9.79,255100.0,8.5523,8.5523,8.5175,8.5175,255100.0
2011-06-21 15:30:00,9.79,9.82,9.79,9.82,195200.0,8.5175,8.5436,8.5175,8.5436,195200.0
2011-06-21 15:40:00,9.82,9.83,9.78,9.83,529300.0,8.5436,8.5523,8.5088,8.5523,529300.0
2011-06-21 15:50:00,9.83,9.83,9.8,9.81,399800.0,8.5523,8.5523,8.5262,8.5349,399800.0
2011-06-22 09:30:00,9.78,9.85,9.76,9.84,169700.0,8.5088,8.5697,8.4914,8.561,169700.0
2011-06-22 09:40:00,9.84,9.84,9.78,9.84,172900.0,8.561,8.561,8.5088,8.561,172900.0
2011-06-22 09:50:00,9.84,9.84,9.79,9.83,150000.0,8.561,8.561,8.5175,8.5523,150000.0
2011-06-22 10:00:00,9.83,9.85,9.8,9.85,128800.0,8.5523,8.5697,8.5262,8.5697,128800.0
2011-06-22 10:10:00,9.85,9.89,9.82,9.83,180800.0,8.5697,8.6046,8.5436,8.5523,180800.0
2011-06-22 10:20:00,9.82,9.85,9.82,9.85,44800.0,8.5436,8.5697,8.5436,8.5697,44800.0
2011-06-22 10:30:00,9.85,9.86,9.8,9.81,117800.0,8.5697,8.5784,8.5262,8.5349,117800.0
2011-06-22 10:40:00,9.81,9.83,9.8,9.81,129600.0,8.5349,8.5523,8.5262,8.5349,129600.0
2011-06-22 10:50:00,9.81,9.85,9.8,9.85,108000.0,8.5349,8.5697,8.5262,8.5697,108000.0
2011-06-22 11:00:00,9.85,9.88,9.83,9.87,164100.0,8.5697,8.5958,8.5523,8.5871,164100.0
2011-06-22 11:10:00,9.87,9.93,9.87,9.91,308500.0,8.5871,8.6394,8.5871,8.622,308500.0
2011-06-22 11:20:00,9.91,9.92,9.9,9.91,158100.0,8.622,8.6307,8.6133,8.622,158100.0
2011-06-22 11:30:00,9.91,9.92,9.9,9.92,151600.0,8.622,8.6307,8.6133,8.6307,151600.0
2011-06-22 11:40:00,9.93,9.93,9.86,9.86,73500.0,8.6394,8.6394,8.5784,8.5784,73500.0
2011-06-22 11:50:00,9.86,9.9,9.86,9.9,178900.0,8.5784,8.6133,8.5784,8.6133,178900.0
2011-06-22 12:00:00,9.9,9.91,9.87,9.9,120300.0,8.6133,8.622,8.5871,8.6133,120300.0
2011-06-22 12:10:00,9.9,9.92,9.88,9.9,143500.0,8.6133,8.6307,8.5958,8.6133,143500.0
2011-06-22 12:20:00,9.9,9.92,9.88,9.9,84900.0,8.6133,8.6307,8.5958,8.6133,84900.0
2011-06-22 12:30:00,9.9,9.9,9.86,9.89,99900.0,8.6133,8.6133,8.5784,8.6046,99900.0
2011-06-22 12:40:00,9.88,9.89,9.84,9.88,476100.0,8.5958,8.6046,8.561,8.5958,476100.0
2011-06-22 12:50:00,9.88,9.89,9.85,9.86,63400.0,8.5958,8.6046,8.5697,8.5784,63400.0
2011-06-22 13:00:00,9.85,9.86,9.83,9.84,158300.0,8.5697,8.5784,8.5523,8.561,158300.0
2011-06-22 13:10:00,9.84,9.86,9.82,9.84,223200.0,8.561,8.5784,8.5436,8.561,223200.0
2011-06-22 13:20:00,9.84,9.85,9.82,9.84,95600.0,8.561,8.5697,8.5436,8.561,95600.0
2011-06-22 13:30:00,9.83,9.86,9.82,9.84,190900.0,8.5523,8.5784,8.5436,8.561,190900.0
2011-06-22 13:40:00,9.84,9.87,9.83,9.86,92200.0,8.561,8.5871,8.5523,8.5784,92200.0
2011-06-22 13:50:00,9.86,9.86,9.78,9.79,632400.0,8.5784,8.5784,8.5088,8.5175,632400.0
2011-06-22 14:00:00,9.78,9.8,9.75,9.8,406100.0,8.5088,8.5262,8.4827,8.5262,406100.0
2011-06-22 14:10:00,9.79,9.8,9.77,9.78,163500.0,8.5175,8.5262,8.5001,8.5088,163500.0
2011-06-22 14:20:00,9.78,9.79,9.76,9.76,139600.0,8.5088,8.5175,8.4914,8.4914,139600.0
2011-06-22 14:30:00,9.76,9.77,9.74,9.75,246400.0,8.4914,8.5001,8.474,8.4827,246400.0
2011-06-22 14:40:00,9.75,9.76,9.71,9.74,224000.0,8.4827,8.4914,8.4479,8.474,224000.0
2011-06-22 14:50:00,9.74,9.76,9.72,9.75,170800.0,8.474,8.4914,8.4566,8.4827,170800.0
2011-06-22 15:00:00,9.75,9.78,9.74,9.75,301900.0,8.4827,8.5088,8.474,8.4827,301900.0
2011-06-22 15:10:00,9.75,9.75,9.72,9.74,279300.0,8.4827,8.4827,8.4566,8.474,279300.0
2011-06-22 15:20:00,9.73,9.74,9.68,9.7,421700.0,8.4653,8.474,8.4218,8.4392,421700.0
2011-06-22 15:30:00,9.7,9.7,9.66,9.67,453800.0,8.4392,8.4392,8.4044,8.4131,453800.0
2011-06-22 15:40:00,9.67,9.67,9.61,9.63,772700.0,8.4131,8.4131,8.3609,8.3783,772700.0
2011-06-22 15:50:00,9.62,9.63,9.59,9.6,1242800.0,8.3696,8.3783,8.3435,8.3522,1242800.0
2011-06-23 09:30:00,9.87,9.97,9.71,9.91,2184100.0,8.5871,8.6742,8.4479,8.622,2184100.0
2011-06-23 09:40:00,9.91,9.92,9.82,9.85,1079700.0,8.622,8.6307,8.5436,8.5697,1079700.0
2011-06-23 09:50:00,9.85,10.02,9.84,9.99,1359500.0,8.5697,8.7177,8.561,8.6916,1359500.0
2011-06-23 10:00:00,9.99,10.03,9.93,9.99,1344300.0,8.6916,8.7264,8.6394,8.6916,1344300.0
2011-06-23 10:10:00,10.0,10.13,9.97,10.06,1594600.0,8.7003,8.8134,8.6742,8.7525,1594600.0
2011-06-23 10:20:00,10.06,10.11,10.02,10.07,724200.0,8.7525,8.796,8.7177,8.7612,724200.0
2011-06-23 10:30:00,10.07,10.12,10.05,10.06,764900.0,8.7612,8.8047,8.7438,8.7525,764900.0
2011-06-23 10:40:00,10.06,10.08,10.01,10.02,652500.0,8.7525,8.7699,8.709,8.7177,652500.0
2011-06-23 10:50:00,10.01,10.05,10.0,10.04,685600.0,8.709,8.7438,8.7003,8.7351,685600.0
2011-06-23 11:00:00,10.04,10.05,9.91,9.91,519200.0,8.7351,8.7438,8.622,8.622,519200.0
2011-06-23 11:10:00,9.91,9.95,9.9,9.93,277200.0,8.622,8.6568,8.6133,8.6394,277200.0
2011-06-23 11:20:00,9.94,10.0,9.93,10.0,213800.0,8.6481,8.7003,8.6394,8.7003,213800.0
2011-06-23 11:30:00,10.0,10.01,9.98,9.99,308500.0,8.7003,8.709,8.6829,8.6916,308500.0
2011-06-23 11:40:00,9.99,10.0,9.93,9.94,217400.0,8.6916,8.7003,8.6394,8.6481,217400.0
2011-06-23 11:50:00,9.93,9.97,9.93,9.97,205400.0,8.6394,8.6742,8.6394,8.6742,205400.0
2011-06-23 12:00:00,9.97,9.98,9.96,9.96,85400.0,8.6742,8.6829,8.6655,8.6655,85400.0
2011-06-23 12:10:00,9.96,9.97,9.92,9.92,108200.0,8.6655,8.6742,8.6307,8.6307,108200.0
2011-06-23 12:20:00,9.92,9.96,9.92,9.94,173300.0,8.6307,8.6655,8.6307,8.6481,173300.0
2011-06-23 12:30:00,9.94,9.94,9.93,9.93,70000.0,8.6481,8.6481,8.6394,8.6394,70000.0
2011-06-23 12:40:00,9.93,9.98,9.93,9.96,639900.0,8.6394,8.6829,8.6394,8.6655,639900.0
2011-06-23 12:50:00,9.97,10.01,9.96,9.97,595900.0,8.6742,8.709,8.6655,8.6742,595900.0
2011-06-23 13:00:00,9.98,9.99,9.95,9.98,322100.0,8.6829,8.6916,8.6568,8.6829,322100.0
2011-06-23 13:10:00,9.97,9.99,9.95,9.96,454500.0,8.6742,8.6916,8.6568,8.6655,454500.0
2011-06-23 13:20:00,9.96,9.97,9.94,9.95,116400.0,8.6655,8.6742,8.6481,8.6568,116400.0
2011-06-23 13:30:00,9.95,9.97,9.94,9.95,117400.0,8.6568,8.6742,8.6481,8.6568,117400.0
2011-06-23 13:40:00,9.94,9.95,9.91,9.92,373000.0,8.6481,8.6568,8.622,8.6307,373000.0
2011-06-23 13:50:00,9.91,9.92,9.87,9.9,490700.0,8.622,8.6307,8.5871,8.6133,490700.0
2011-06-23 14:00:00,9.9,9.91,9.88,9.9,389300.0,8.6133,8.622,8.5958,8.6133,389300.0
2011-06-23 14:10:00,9.9,9.91,9.89,9.9,81500.0,8.6133,8.622,8.6046,8.6133,81500.0
2011-06-23 14:20:00,9.9,9.9,9.88,9.88,129800.0,8.6133,8.6133,8.5958,8.5958,129800.0
2011-06-23 14:30:00,9.88,9.89,9.87,9.87,56500.0,8.5958,8.6046,8.5871,8.5871,56500.0
2011-06-23 14:40:00,9.88,9.88,9.84,9.86,263100.0,8.5958,8.5958,8.561,8.5784,263100.0
2011-06-23 14:50:00,9.86,9.92,9.84,9.92,379900.0,8.5784,8.6307,8.561,8.6307,379900.0
2011-06-23 15:00:00,9.93,9.96,9.88,9.92,600100.0,8.6394,8.6655,8.5958,8.6307,600100.0
2011-06-23 15:10:00,9.92,9.96,9.91,9.93,316200.0,8.6307,8.6655,8.622,8.6394,316200.0
2011-06-23 15:20:00,9.94,9.95,9.87,9.91,369600.0,8.6481,8.6568,8.5871,8.622,369600.0
2011-06-23 15:30:00,9.91,9.92,9.85,9.89,306500.0,8.622,8.6307,8.5697,8.6046,306500.0
2011-06-23 15:40:00,9.88,9.92,9.88,9.92,392000.0,8.5958,8.6307,8.5958,8.6307,392000.0
2011-06-23 15:50:00,9.92,9.94,9.91,9.94,558800.0,8.6307,8.6481,8.622,8.6481,558800.0
2011-06-24 09:30:00,9.64,9.65,9.25,9.35,2469600.0,8.387,8.3957,8.0477,8.1347,2469600.0
2011-06-24 09:40:00,9.34,9.43,9.3,9.4,974700.0,8.126,8.2043,8.0912,8.1782,974700.0
2011-06-24 09:50:00,9.39,9.41,9.31,9.36,1119300.0,8.1695,8.1869,8.0999,8.1434,1119300.0
2011-06-24 10:00:00,9.35,9.36,9.26,9.28,1766700.0,8.1347,8.1434,8.0564,8.0738,1766700.0
2011-06-24 10:10:00,9.28,9.4,9.27,9.37,1217900.0,8.0738,8.1782,8.0651,8.1521,1217900.0
2011-06-24 10:20:00,9.38,9.38,9.33,9.36,363400.0,8.1608,8.1608,8.1173,8.1434,363400.0
2011-06-24 10:30:00,9.35,9.43,9.35,9.39,370400.0,8.1347,8.2043,8.1347,8.1695,370400.0
2011-06-24 10:40:00,9.39,9.4,9.35,9.38,311600.0,8.1695,8.1782,8.1347,8.1608,311600.0
2011-06-24 10:50:00,9.37,9.4,9.33,9.36,296600.0,8.1521,8.1782,8.1173,8.1434,296600.0
2011-06-24 11:00:00,9.36,9.36,9.33,9.34,222100.0,8.1434,8.1434,8.1173,8.126,222100.0
2011-06-24 11:10:00,9.33,9.37,9.32,9.33,506300.0,8.1173,8.1521,8.1086,8.1173,506300.0
2011-06-24 11:20:00,9.33,9.33,9.29,9.31,438300.0,8.1173,8.1173,8.0825,8.0999,438300.0
2011-06-24 11:30:00,9.32,9.35,9.31,9.35,125700.0,8.1086,8.1347,8.0999,8.1347,125700.0
2011-06-24 11:40:00,9.34,9.35,9.32,9.32,180200.0,8.126,8.1347,8.1086,8.1086,180200.0
2011-06-24 11:50:00,9.32,9.33,9.28,9.3,327000.0,8.1086,8.1173,8.0738,8.0912,327000.0
2011-06-24 12:00:00,9.29,9.32,9.28,9.3,206900.0,8.0825,8.1086,8.0738,8.0912,206900.0
2011-06-24 12:10:00,9.3,9.31,9.29,9.29,182000.0,8.0912,8.0999,8.0825,8.0825,182000.0
2011-06-24 12:20:00,9.29,9.3,9.28,9.29,147900.0,8.0825,8.0912,8.0738,8.0825,147900.0
2011-06-24 12:30:00,9.29,9.32,9.28,9.29,164100.0,8.0825,8.1086,8.0738,8.0825,164100.0
2011-06-24 12:40:00,9.29,9.3,9.26,9.28,198900.0,8.0825,8.0912,8.0564,8.0738,198900.0
2011-06-24 12:50:00,9.27,9.3,9.27,9.27,220100.0,8.0651,8.0912,8.0651,8.0651,220100.0
2011-06-24 13:00:00,9.27,9.29,9.27,9.29,155900.0,8.0651,8.0825,8.0651,8.0825,155900.0
2011-06-24 13:10:00,9.28,9.31,9.28,9.29,176700.0,8.0738,8.0999,8.0738,8.0825,176700.0
2011-06-24 13:20:00,9.3,9.31,9.28,9.28,212400.0,8.0912,8.0999,8.0738,8.0738,212400.0
2011-06-24 13:30:00,9.29,9.33,9.28,9.33,211300.0,8.0825,8.1173,8.0738,8.1173,211300.0
2011-06-24 13:40:00,9.33,9.37,9.32,9.37,356900.0,8.1173,8.1521,8.1086,8.1521,356900.0
2011-06-24 13:50:00,9.36,9.43,9.36,9.39,506400.0,8.1434,8.2043,8.1434,8.1695,506400.0
2011-06-24 14:00:00,9.38,9.39,9.35,9.37,149200.0,8.1608,8.1695,8.1347,8.1521,149200.0
2011-06-24 14:10:00,9.36,9.37,9.33,9.33,137600.0,8.1434,8.1521,8.1173,8.1173,137600.0
2011-06-24 14:20:00,9.33,9.33,9.31,9.31,58300.0,8.1173,8.1173,8.0999,8.0999,58300.0
2011-06-24 14:30:00,9.32,9.36,9.31,9.35,163000.0,8.1086,8.1434,8.0999,8.1347,163000.0
2011-06-24 14:40:00,9.34,9.42,9.34,9.4,260000.0,8.126,8.1956,8.126,8.1782,260000.0
2011-06-24 14:50:00,9.4,9.4,9.39,9.39,87800.0,8.1782,8.1782,8.1695,8.1695,87800.0
2011-06-24 15:00:00,9.4,9.42,9.39,9.41,456400.0,8.1782,8.1956,8.1695,8.1869,456400.0
2011-06-24 15:10:00,9.42,9.42,9.41,9.42,231900.0,8.1956,8.1956,8.1869,8.1956,231900.0
2011-06-24 15:20:00,9.42,9.43,9.41,9.43,342500.0,8.1956,8.2043,8.1869,8.2043,342500.0
2011-06-24 15:30:00,9.43,9.48,9.42,9.46,452900.0,8.2043,8.2478,8.1956,8.2304,452900.0
2011-06-24 15:40:00,9.47,9.48,9.43,9.43,768200.0,8.2391,8.2478,8.2043,8.2043,768200.0
2011-06-24 15:50:00,9.43,9.48,9.43,9.45,1383300.0,8.2043,8.2478,8.2043,8.2217,1383300.0
2011-06-27 09:30:00,9.51,9.57,9.33,9.38,769000.0,8.2739,8.3261,8.1173,8.1608,769000.0
2011-06-27 09:40:00,9.38,9.55,9.34,9.55,666200.0,8.1608,8.3087,8.126,8.3087,666200.0
2011-06-27 09:50:00,9.55,9.63,9.55,9.56,766800.0,8.3087,8.3783,8.3087,8.3174,766800.0
2011-06-27 10:00:00,9.55,9.62,9.55,9.58,351200.0,8.3087,8.3696,8.3087,8.3348,351200.0
2011-06-27 10:10:00,9.58,9.65,9.57,9.63,418000.0,8.3348,8.3957,8.3261,8.3783,418000.0
2011-06-27 10:20:00,9.64,9.7,9.63,9.64,511900.0,8.387,8.4392,8.3783,8.387,511900.0
2011-06-27 10:30:00,9.64,9.65,9.57,9.57,181500.0,8.387,8.3957,8.3261,8.3261,181500.0
2011-06-27 10:40:00,9.58,9.62,9.57,9.58,285700.0,8.3348,8.3696,8.3261,8.3348,285700.0
2011-06-27 10:50:00,9.58,9.63,9.58,9.62,225100.0,8.3348,8.3783,8.3348,8.3696,225100.0
2011-06-27 11:00:00,9.62,9.62,9.51,9.51,265500.0,8.3696,8.3696,8.2739,8.2739,265500.0
2011-06-27 11:10:00,9.51,9.58,9.51,9.58,307800.0,8.2739,8.3348,8.2739,8.3348,307800.0
2011-06-27 11:20:00,9.58,9.6,9.57,9.59,55200.0,8.3348,8.3522,8.3261,8.3435,55200.0
2011-06-27 11:30:00,9.59,9.59,9.55,9.56,104300.0,8.3435,8.3435,8.3087,8.3174,104300.0
2011-06-27 11:40:00,9.55,9.59,9.55,9.59,93300.0,8.3087,8.3435,8.3087,8.3435,93300.0
2011-06-27 11:50:00,9.59,9.59,9.58,9.58,28300.0,8.3435,8.3435,8.3348,8.3348,28300.0
2011-06-27 12:00:00,9.58,9.61,9.58,9.61,137400.0,8.3348,8.3609,8.3348,8.3609,137400.0
2011-06-27 12:10:00,9.61,9.65,9.6,9.65,206700.0,8.3609,8.3957,8.3522,8.3957,206700.0
2011-06-27 12:20:00,9.64,9.66,9.64,9.66,210000.0,8.387,8.4044,8.387,8.4044,210000.0
2011-06-27 12:30:00,9.66,9.66,9.63,9.65,122400.0,8.4044,8.4044,8.3783,8.3957,122400.0
2011-06-27 12:40:00,9.65,9.67,9.64,9.67,116700.0,8.3957,8.4131,8.387,8.4131,116700.0
2011-06-27 12:50:00,9.67,9.68,9.66,9.68,116700.0,8.4131,8.4218,8.4044,8.4218,116700.0
2011-06-27 13:00:00,9.68,9.69,9.67,9.68,83300.0,8.4218,8.4305,8.4131,8.4218,83300.0
2011-06-27 13:10:00,9.67,9.68,9.64,9.66,195200.0,8.4131,8.4218,8.387,8.4044,195200.0
2011-06-27 13:20:00,9.66,9.66,9.61,9.61,175500.0,8.4044,8.4044,8.3609,8.3609,175500.0
2011-06-27 13:30:00,9.61,9.63,9.6,9.63,339900.0,8.3609,8.3783,8.3522,8.3783,339900.0
2011-06-27 13:40:00,9.62,9.63,9.6,9.6,82600.0,8.3696,8.3783,8.3522,8.3522,82600.0
2011-06-27 13:50:00,9.6,9.62,9.6,9.62,54800.0,8.3522,8.3696,8.3522,8.3696,54800.0
2011-06-27 14:00:00,9.62,9.64,9.61,9.64,144500.0,8.3696,8.387,8.3609,8.387,144500.0
2011-06-27 14:10:00,9.64,9.65,9.63,9.63,97100.0,8.387,8.3957,8.3783,8.3783,97100.0
2011-06-27 14:20:00,9.64,9.67,9.63,9.67,189700.0,8.387,8.4131,8.3783,8.4131,189700.0
2011-06-27 14:30:00,9.67,9.67,9.66,9.67,39600.0,8.4131,8.4131,8.4044,8.4131,39600.0
2011-06-27 14:40:00,9.66,9.68,9.66,9.67,222000.0,8.4044,8.4218,8.4044,8.4131,222000.0
2011-06-27 14:50:00,9.66,9.67,9.65,9.67,243900.0,8.4044,8.4131,8.3957,8.4131,243900.0
2011-06-27 15:00:00,9.67,9.67,9.66,9.67,87300.0,8.4131,8.4131,8.4044,8.4131,87300.0
2011-06-27 15:10:00,9.67,9.68,9.64,9.67,639900.0,8.4131,8.4218,8.387,8.4131,639900.0
2011-06-27 15:20:00,9.67,9.68,9.66,9.68,63000.0,8.4131,8.4218,8.4044,8.4218,63000.0
2011-06-27 15:30:00,9.68,9.68,9.66,9.67,103400.0,8.4218,8.4218,8.4044,8.4131,103400.0
2011-06-27 15:40:00,9.66,9.68,9.66,9.66,208400.0,8.4044,8.4218,8.4044,8.4044,208400.0
2011-06-27 15:50:00,9.67,9.67,9.65,9.67,763400.0,8.4131,8.4131,8.3957,8.4131,763400.0
2011-06-28 09:30:00,9.67,9.75,9.65,9.66,362700.0,8.4131,8.4827,8.3957,8.4044,362700.0
2011-06-28 09:40:00,9.66,9.73,9.6,9.64,314500.0,8.4044,8.4653,8.3522,8.387,314500.0
2011-06-28 09:50:00,9.64,9.65,9.52,9.58,636800.0,8.387,8.3957,8.2826,8.3348,636800.0
2011-06-28 10:00:00,9.58,9.6,9.56,9.58,168100.0,8.3348,8.3522,8.3174,8.3348,168100.0
2011-06-28 10:10:00,9.58,9.62,9.53,9.56,484100.0,8.3348,8.3696,8.2913,8.3174,484100.0
2011-06-28 10:20:00,9.56,9.57,9.45,9.46,446800.0,8.3174,8.3261,8.2217,8.2304,446800.0
2011-06-28 10:30:00,9.47,9.5,9.45,9.46,324900.0,8.2391,8.2652,8.2217,8.2304,324900.0
2011-06-28 10:40:00,9.46,9.47,9.43,9.44,408500.0,8.2304,8.2391,8.2043,8.213,408500.0
2011-06-28 10:50:00,9.44,9.46,9.38,9.4,445200.0,8.213,8.2304,8.1608,8.1782,445200.0
2011-06-28 11:00:00,9.4,9.42,9.35,9.42,475100.0,8.1782,8.1956,8.1347,8.1956,475100.0
2011-06-28 11:10:00,9.42,9.47,9.39,9.46,255500.0,8.1956,8.2391,8.1695,8.2304,255500.0
2011-06-28 11:20:00,9.46,9.46,9.4,9.4,141800.0,8.2304,8.2304,8.1782,8.1782,141800.0
2011-06-28 11:30:00,9.4,9.41,9.36,9.38,442300.0,8.1782,8.1869,8.1434,8.1608,442300.0
2011-06-28 11:40:00,9.37,9.4,9.35,9.39,255400.0,8.1521,8.1782,8.1347,8.1695,255400.0
2011-06-28 11:50:00,9.4,9.4,9.36,9.4,179000.0,8.1782,8.1782,8.1434,8.1782,179000.0
2011-06-28 12:00:00,9.4,9.42,9.39,9.39,219200.0,8.1782,8.1956,8.1695,8.1695,219200.0
2011-06-28 12:10:00,9.39,9.42,9.39,9.41,162100.0,8.1695,8.1956,8.1695,8.1869,162100.0
2011-06-28 12:20:00,9.41,9.42,9.41,9.41,57600.0,8.1869,8.1956,8.1869,8.1869,57600.0
2011-06-28 12:30:00,9.42,9.45,9.41,9.45,108800.0,8.1956,8.2217,8.1869,8.2217,108800.0
2011-06-28 12:40:00,9.45,9.45,9.43,9.44,127500.0,8.2217,8.2217,8.2043,8.213,127500.0
2011-06-28 12:50:00,9.44,9.45,9.43,9.44,89800.0,8.213,8.2217,8.2043,8.213,89800.0
2011-06-28 13:00:00,9.44,9.44,9.4,9.41,187800.0,8.213,8.213,8.1782,8.1869,187800.0
2011-06-28 13:10:00,9.41,9.41,9.37,9.4,285500.0,8.1869,8.1869,8.1521,8.1782,285500.0
2011-06-28 13:20:00,9.39,9.43,9.38,9.38,263200.0,8.1695,8.2043,8.1608,8.1608,263200.0
2011-06-28 13:30:00,9.39,9.4,9.38,9.4,192800.0,8.1695,8.1782,8.1608,8.1782,192800.0
2011-06-28 13:40:00,9.39,9.4,9.36,9.37,677400.0,8.1695,8.1782,8.1434,8.1521,677400.0
2011-06-28 13:50:00,9.37,9.37,9.35,9.35,245400.0,8.1521,8.1521,8.1347,8.1347,245400.0
2011-06-28 14:00:00,9.36,9.36,9.33,9.35,287300.0,8.1434,8.1434,8.1173,8.1347,287300.0
2011-06-28 14:10:00,9.35,9.38,9.34,9.36,302200.0,8.1347,8.1608,8.126,8.1434,302200.0
2011-06-28 14:20:00,9.36,9.38,9.35,9.36,289900.0,8.1434,8.1608,8.1347,8.1434,289900.0
2011-06-28 14:30:00,9.36,9.4,9.36,9.39,231700.0,8.1434,8.1782,8.1434,8.1695,231700.0
2011-06-28 14:40:00,9.4,9.41,9.39,9.41,201900.0,8.1782,8.1869,8.1695,8.1869,201900.0
2011-06-28 14:50:00,9.41,9.42,9.4,9.42,130800.0,8.1869,8.1956,8.1782,8.1956,130800.0
2011-06-28 15:00:00,9.42,9.42,9.37,9.38,308900.0,8.1956,8.1956,8.1521,8.1608,308900.0
2011-06-28 15:10:00,9.38,9.39,9.37,9.38,151600.0,8.1608,8.1695,8.1521,8.1608,151600.0
2011-06-28 15:20:00,9.37,9.38,9.35,9.35,404500.0,8.1521,8.1608,8.1347,8.1347,404500.0
2011-06-28 15:30:00,9.36,9.36,9.35,9.35,307300.0,8.1434,8.1434,8.1347,8.1347,307300.0
2011-06-28 15:40:00,9.36,9.39,9.35,9.36,740300.0,8.1434,8.1695,8.1347,8.1434,740300.0
2011-06-28 15:50:00,9.36,9.39,9.36,9.39,874700.0,8.1434,8.1695,8.1434,8.1695,874700.0
2011-06-29 09:30:00,9.34,9.44,9.28,9.33,553400.0,8.126,8.213,8.0738,8.1173,553400.0
2011-06-29 09:40:00,9.33,9.34,9.25,9.26,557900.0,8.1173,8.126,8.0477,8.0564,557900.0
2011-06-29 09:50:00,9.27,9.29,9.2,9.23,830400.0,8.0651,8.0825,8.0042,8.0303,830400.0
2011-06-29 10:00:00,9.23,9.24,9.2,9.2,452100.0,8.0303,8.039,8.0042,8.0042,452100.0
2011-06-29 10:10:00,9.21,9.22,9.15,9.22,951200.0,8.0129,8.0216,7.9607,8.0216,951200.0
2011-06-29 10:20:00,9.21,9.23,9.2,9.21,339300.0,8.0129,8.0303,8.0042,8.0129,339300.0
2011-06-29 10:30:00,9.22,9.24,9.19,9.23,280700.0,8.0216,8.039,7.9955,8.0303,280700.0
2011-06-29 10:40:00,9.22,9.24,9.19,9.23,255700.0,8.0216,8.039,7.9955,8.0303,255700.0
2011-06-29 10:50:00,9.22,9.27,9.22,9.27,223700.0,8.0216,8.0651,8.0216,8.0651,223700.0
2011-06-29 11:00:00,9.27,9.28,9.24,9.26,698000.0,8.0651,8.0738,8.039,8.0564,698000.0
2011-06-29 11:10:00,9.27,9.28,9.25,9.28,165000.0,8.0651,8.0738,8.0477,8.0738,165000.0
2011-06-29 11:20:00,9.28,9.28,9.25,9.26,161700.0,8.0738,8.0738,8.0477,8.0564,161700.0
2011-06-29 11:30:00,9.26,9.27,9.24,9.25,137800.0,8.0564,8.0651,8.039,8.0477,137800.0
2011-06-29 11:40:00,9.24,9.25,9.21,9.21,531100.0,8.039,8.0477,8.0129,8.0129,531100.0
2011-06-29 11:50:00,9.22,9.22,9.19,9.19,341100.0,8.0216,8.0216,7.9955,7.9955,341100.0
2011-06-29 12:00:00,9.2,9.22,9.18,9.21,211600.0,8.0042,8.0216,7.9868,8.0129,211600.0
2011-06-29 12:10:00,9.21,9.23,9.21,9.21,150500.0,8.0129,8.0303,8.0129,8.0129,150500.0
2011-06-29 12:20:00,9.22,9.22,9.19,9.2,131100.0,8.0216,8.0216,7.9955,8.0042,131100.0
2011-06-29 12:30:00,9.2,9.21,9.19,9.2,118400.0,8.0042,8.0129,7.9955,8.0042,118400.0
2011-06-29 12:40:00,9.21,9.21,9.19,9.2,247500.0,8.0129,8.0129,7.9955,8.0042,247500.0
2011-06-29 12:50:00,9.2,9.2,9.18,9.18,131400.0,8.0042,8.0042,7.9868,7.9868,131400.0
2011-06-29 13:00:00,9.19,9.2,9.18,9.2,127400.0,7.9955,8.0042,7.9868,8.0042,127400.0
2011-06-29 13:10:00,9.2,9.2,9.19,9.19,149900.0,8.0042,8.0042,7.9955,7.9955,149900.0
2011-06-29 13:20:00,9.2,9.2,9.19,9.19,65900.0,8.0042,8.0042,7.9955,7.9955,65900.0
2011-06-29 13:30:00,9.19,9.2,9.19,9.19,227800.0,7.9955,8.0042,7.9955,7.9955,227800.0
2011-06-29 13:40:00,9.2,9.21,9.19,9.21,334800.0,8.0042,8.0129,7.9955,8.0129,334800.0
2011-06-29 13:50:00,9.21,9.23,9.2,9.23,258200.0,8.0129,8.0303,8.0042,8.0303,258200.0
2011-06-29 14:00:00,9.23,9.23,9.21,9.22,68400.0,8.0303,8.0303,8.0129,8.0216,68400.0
2011-06-29 14:10:00,9.22,9.22,9.2,9.21,103500.0,8.0216,8.0216,8.0042,8.0129,103500.0
2011-06-29 14:20:00,9.21,9.23,9.19,9.21,505800.0,8.0129,8.0303,7.9955,8.0129,505800.0
2011-06-29 14:30:00,9.21,9.22,9.19,9.21,222400.0,8.0129,8.0216,7.9955,8.0129,222400.0
2011-06-29 14:40:00,9.22,9.25,9.21,9.21,444200.0,8.0216,8.0477,8.0129,8.0129,444200.0
2011-06-29 14:50:00,9.21,9.24,9.21,9.24,241500.0,8.0129,8.039,8.0129,8.039,241500.0
2011-06-29 15:00:00,9.24,9.28,9.23,9.27,277400.0,8.039,8.0738,8.0303,8.0651,277400.0
2011-06-29 15:10:00,9.27,9.28,9.25,9.27,235600.0,8.0651,8.0738,8.0477,8.0651,235600.0
2011-06-29 15:20:00,9.26,9.27,9.21,9.21,447200.0,8.0564,8.0651,8.0129,8.0129,447200.0
2011-06-29 15:30:00,9.21,9.22,9.15,9.17,1640700.0,8.0129,8.0216,7.9607,7.9781,1640700.0
2011-06-29 15:40:00,9.17,9.22,9.16,9.2,724200.0,7.9781,8.0216,7.9694,8.0042,724200.0
2011-06-29 15:50:00,9.2,9.21,9.18,9.19,993400.0,8.0042,8.0129,7.9868,7.9955,993400.0
2011-06-30 09:30:00,9.27,9.3,9.21,9.23,647300.0,8.0651,8.0912,8.0129,8.0303,647300.0
2011-06-30 09:40:00,9.23,9.28,9.19,9.26,674400.0,8.0303,8.0738,7.9955,8.0564,674400.0
2011-06-30 09:50:00,9.25,9.26,9.18,9.2,920000.0,8.0477,8.0564,7.9868,8.0042,920000.0
2011-06-30 10:00:00,9.2,9.29,9.19,9.28,1375100.0,8.0042,8.0825,7.9955,8.0738,1375100.0
2011-06-30 10:10:00,9.28,9.31,9.25,9.3,1759600.0,8.0738,8.0999,8.0477,8.0912,1759600.0
2011-06-30 10:20:00,9.3,9.34,9.24,9.32,1019300.0,8.0912,8.126,8.039,8.1086,1019300.0
2011-06-30 10:30:00,9.32,9.34,9.31,9.33,181200.0,8.1086,8.126,8.0999,8.1173,181200.0
2011-06-30 10:40:00,9.34,9.36,9.31,9.32,761200.0,8.126,8.1434,8.0999,8.1086,761200.0
2011-06-30 10:50:00,9.33,9.33,9.31,9.31,415400.0,8.1173,8.1173,8.0999,8.0999,415400.0
2011-06-30 11:00:00,9.31,9.32,9.29,9.31,445400.0,8.0999,8.1086,8.0825,8.0999,445400.0
2011-06-30 11:10:00,9.3,9.33,9.29,9.33,916000.0,8.0912,8.1173,8.0825,8.1173,916000.0
2011-06-30 11:20:00,9.33,9.36,9.29,9.29,677100.0,8.1173,8.1434,8.0825,8.0825,677100.0
2011-06-30 11:30:00,9.29,9.3,9.22,9.22,778800.0,8.0825,8.0912,8.0216,8.0216,778800.0
2011-06-30 11:40:00,9.23,9.25,9.21,9.25,247500.0,8.0303,8.0477,8.0129,8.0477,247500.0
2011-06-30 11:50:00,9.25,9.26,9.24,9.26,159400.0,8.0477,8.0564,8.039,8.0564,159400.0
2011-06-30 12:00:00,9.25,9.26,9.25,9.26,38000.0,8.0477,8.0564,8.0477,8.0564,38000.0
2011-06-30 12:10:00,9.25,9.27,9.24,9.25,251700.0,8.0477,8.0651,8.039,8.0477,251700.0
2011-06-30 12:20:00,9.25,9.26,9.24,9.26,335700.0,8.0477,8.0564,8.039,8.0564,335700.0
2011-06-30 12:30:00,9.26,9.29,9.24,9.29,387800.0,8.0564,8.0825,8.039,8.0825,387800.0
2011-06-30 12:40:00,9.29,9.31,9.25,9.29,726200.0,8.0825,8.0999,8.0477,8.0825,726200.0
2011-06-30 12:50:00,9.3,9.3,9.28,9.29,67400.0,8.0912,8.0912,8.0738,8.0825,67400.0
2011-06-30 13:00:00,9.28,9.29,9.24,9.25,423200.0,8.0738,8.0825,8.039,8.0477,423200.0
2011-06-30 13:10:00,9.25,9.25,9.23,9.23,151800.0,8.0477,8.0477,8.0303,8.0303,151800.0
2011-06-30 13:20:00,9.24,9.24,9.22,9.24,160000.0,8.039,8.039,8.0216,8.039,160000.0
2011-06-30 13:30:00,9.24,9.24,9.21,9.21,195600.0,8.039,8.039,8.0129,8.0129,195600.0
2011-06-30 13:40:00,9.21,9.21,9.19,9.19,331200.0,8.0129,8.0129,7.9955,7.9955,331200.0
2011-06-30 13:50:00,9.19,9.2,9.17,9.18,620900.0,7.9955,8.0042,7.9781,7.9868,620900.0
2011-06-30 14:00:00,9.18,9.19,9.17,9.18,227000.0,7.9868,7.9955,7.9781,7.9868,227000.0
2011-06-30 14:10:00,9.18,9.18,9.16,9.17,595900.0,7.9868,7.9868,7.9694,7.9781,595900.0
2011-06-30 14:20:00,9.16,9.2,9.16,9.2,513800.0,7.9694,8.0042,7.9694,8.0042,513800.0
2011-06-30 14:30:00,9.2,9.22,9.19,9.2,125500.0,8.0042,8.0216,7.9955,8.0042,125500.0
2011-06-30 14:40:00,9.21,9.22,9.18,9.19,180700.0,8.0129,8.0216,7.9868,7.9955,180700.0
2011-06-30 14:50:00,9.19,9.21,9.18,9.2,315000.0,7.9955,8.0129,7.9868,8.0042,315000.0
2011-06-30 15:00:00,9.2,9.22,9.19,9.19,496300.0,8.0042,8.0216,7.9955,7.9955,496300.0
2011-06-30 15:10:00,9.19,9.21,9.19,9.2,373800.0,7.9955,8.0129,7.9955,8.0042,373800.0
2011-06-30 15:20:00,9.19,9.2,9.19,9.19,65500.0,7.9955,8.0042,7.9955,7.9955,65500.0
2011-06-30 15:30:00,9.2,9.21,9.19,9.19,223000.0,8.0042,8.0129,7.9955,7.9955,223000.0
2011-06-30 15:40:00,9.19,9.21,9.18,9.19,682700.0,7.9955,8.0129,7.9868,7.9955,682700.0
2011-06-30 15:50:00,9.2,9.2,9.17,9.18,1379000.0,8.0042,8.0042,7.9781,7.9868,1379000.0
2011-07-01 09:30:00,9.24,9.33,9.24,9.31,860100.0,8.039,8.1173,8.039,8.0999,860100.0
2011-07-01 09:40:00,9.31,9.33,9.28,9.29,876800.0,8.0999,8.1173,8.0738,8.0825,876800.0
2011-07-01 09:50:00,9.29,9.31,9.28,9.29,175300.0,8.0825,8.0999,8.0738,8.0825,175300.0
2011-07-01 10:00:00,9.29,9.33,9.23,9.24,532700.0,8.0825,8.1173,8.0303,8.039,532700.0
2011-07-01 10:10:00,9.24,9.26,9.21,9.26,213200.0,8.039,8.0564,8.0129,8.0564,213200.0
2011-07-01 10:20:00,9.26,9.26,9.22,9.26,287100.0,8.0564,8.0564,8.0216,8.0564,287100.0
2011-07-01 10:30:00,9.26,9.26,9.23,9.24,164800.0,8.0564,8.0564,8.0303,8.039,164800.0
2011-07-01 10:40:00,9.24,9.31,9.23,9.3,376700.0,8.039,8.0999,8.0303,8.0912,376700.0
2011-07-01 10:50:00,9.29,9.31,9.28,9.29,320200.0,8.0825,8.0999,8.0738,8.0825,320200.0
2011-07-01 11:00:00,9.28,9.31,9.28,9.29,298600.0,8.0738,8.0999,8.0738,8.0825,298600.0
2011-07-01 11:10:00,9.29,9.33,9.29,9.31,286700.0,8.0825,8.1173,8.0825,8.0999,286700.0
2011-07-01 11:20:00,9.31,9.32,9.29,9.3,328300.0,8.0999,8.1086,8.0825,8.0912,328300.0
2011-07-01 11:30:00,9.3,9.31,9.29,9.3,377100.0,8.0912,8.0999,8.0825,8.0912,377100.0
2011-07-01 11:40:00,9.3,9.31,9.29,9.3,267200.0,8.0912,8.0999,8.0825,8.0912,267200.0
2011-07-01 11:50:00,9.3,9.36,9.3,9.35,428300.0,8.0912,8.1434,8.0912,8.1347,428300.0
2011-07-01 12:00:00,9.35,9.35,9.33,9.34,192300.0,8.1347,8.1347,8.1173,8.126,192300.0
2011-07-01 12:10:00,9.35,9.35,9.34,9.35,71000.0,8.1347,8.1347,8.126,8.1347,71000.0
2011-07-01 12:20:00,9.35,9.35,9.32,9.34,266500.0,8.1347,8.1347,8.1086,8.126,266500.0
2011-07-01 12:30:00,9.34,9.35,9.33,9.34,158400.0,8.126,8.1347,8.1173,8.126,158400.0
2011-07-01 12:40:00,9.35,9.36,9.34,9.36,57100.0,8.1347,8.1434,8.126,8.1434,57100.0
2011-07-01 12:50:00,9.35,9.38,9.34,9.35,1284500.0,8.1347,8.1608,8.126,8.1347,1284500.0
2011-07-01 13:00:00,9.35,9.38,9.34,9.37,189300.0,8.1347,8.1608,8.126,8.1521,189300.0
2011-07-01 13:10:00,9.38,9.38,9.34,9.35,246300.0,8.1608,8.1608,8.126,8.1347,246300.0
2011-07-01 13:20:00,9.35,9.36,9.34,9.35,296300.0,8.1347,8.1434,8.126,8.1347,296300.0
2011-07-01 13:30:00,9.35,9.37,9.34,9.35,163400.0,8.1347,8.1521,8.126,8.1347,163400.0
2011-07-01 13:40:00,9.35,9.35,9.32,9.33,110400.0,8.1347,8.1347,8.1086,8.1173,110400.0
2011-07-01 13:50:00,9.32,9.34,9.32,9.34,44200.0,8.1086,8.126,8.1086,8.126,44200.0
2011-07-01 14:00:00,9.34,9.35,9.33,9.35,1074700.0,8.126,8.1347,8.1173,8.1347,1074700.0
2011-07-01 14:10:00,9.35,9.35,9.33,9.34,116300.0,8.1347,8.1347,8.1173,8.126,116300.0
2011-07-01 14:20:00,9.34,9.34,9.33,9.33,39800.0,8.126,8.126,8.1173,8.1173,39800.0
2011-07-01 14:30:00,9.34,9.35,9.33,9.34,126900.0,8.126,8.1347,8.1173,8.126,126900.0
2011-07-01 14:40:00,9.33,9.35,9.33,9.35,152900.0,8.1173,8.1347,8.1173,8.1347,152900.0
2011-07-01 14:50:00,9.35,9.38,9.34,9.37,127000.0,8.1347,8.1608,8.126,8.1521,127000.0
2011-07-01 15:00:00,9.37,9.38,9.36,9.36,242900.0,8.1521,8.1608,8.1434,8.1434,242900.0
2011-07-01 15:10:00,9.36,9.37,9.35,9.36,149200.0,8.1434,8.1521,8.1347,8.1434,149200.0
2011-07-01 15:20:00,9.36,9.37,9.34,9.35,571900.0,8.1434,8.1521,8.126,8.1347,571900.0
2011-07-01 15:30:00,9.35,9.35,9.34,9.35,358900.0,8.1347,8.1347,8.126,8.1347,358900.0
2011-07-01 15:40:00,9.35,9.36,9.33,9.33,770000.0,8.1347,8.1434,8.1173,8.1173,770000.0
2011-07-01 15:50:00,9.33,9.34,9.29,9.3,1474800.0,8.1173,8.126,8.0825,8.0912,1474800.0
2011-07-05 09:30:00,9.37,9.41,9.17,9.18,769900.0,8.1521,8.1869,7.9781,7.9868,769900.0
2011-07-05 09:40:00,9.18,9.27,9.18,9.21,447000.0,7.9868,8.0651,7.9868,8.0129,447000.0
2011-07-05 09:50:00,9.21,9.23,9.18,9.22,798500.0,8.0129,8.0303,7.9868,8.0216,798500.0
2011-07-05 10:00:00,9.22,9.26,9.2,9.25,823300.0,8.0216,8.0564,8.0042,8.0477,823300.0
2011-07-05 10:10:00,9.25,9.28,9.24,9.27,379400.0,8.0477,8.0738,8.039,8.0651,379400.0
2011-07-05 10:20:00,9.27,9.27,9.24,9.25,413300.0,8.0651,8.0651,8.039,8.0477,413300.0
2011-07-05 10:30:00,9.24,9.26,9.24,9.25,269100.0,8.039,8.0564,8.039,8.0477,269100.0
2011-07-05 10:40:00,9.25,9.27,9.24,9.25,297300.0,8.0477,8.0651,8.039,8.0477,297300.0
2011-07-05 10:50:00,9.24,9.26,9.24,9.24,195300.0,8.039,8.0564,8.039,8.039,195300.0
2011-07-05 11:00:00,9.24,9.26,9.23,9.26,105700.0,8.039,8.0564,8.0303,8.0564,105700.0
2011-07-05 11:10:00,9.25,9.26,9.25,9.25,42300.0,8.0477,8.0564,8.0477,8.0477,42300.0
2011-07-05 11:20:00,9.26,9.26,9.24,9.24,88900.0,8.0564,8.0564,8.039,8.039,88900.0
2011-07-05 11:30:00,9.24,9.25,9.2,9.2,108900.0,8.039,8.0477,8.0042,8.0042,108900.0
2011-07-05 11:40:00,9.2,9.22,9.2,9.22,175700.0,8.0042,8.0216,8.0042,8.0216,175700.0
2011-07-05 11:50:00,9.23,9.23,9.2,9.21,81000.0,8.0303,8.0303,8.0042,8.0129,81000.0
2011-07-05 12:00:00,9.2,9.21,9.2,9.21,140800.0,8.0042,8.0129,8.0042,8.0129,140800.0
2011-07-05 12:10:00,9.2,9.21,9.19,9.2,218600.0,8.0042,8.0129,7.9955,8.0042,218600.0
2011-07-05 12:20:00,9.2,9.2,9.17,9.17,299700.0,8.0042,8.0042,7.9781,7.9781,299700.0
2011-07-05 12:30:00,9.17,9.19,9.14,9.14,430800.0,7.9781,7.9955,7.952,7.952,430800.0
2011-07-05 12:40:00,9.14,9.16,9.14,9.15,168700.0,7.952,7.9694,7.952,7.9607,168700.0
2011-07-05 12:50:00,9.15,9.16,9.14,9.15,95100.0,7.9607,7.9694,7.952,7.9607,95100.0
2011-07-05 13:00:00,9.15,9.15,9.12,9.13,273000.0,7.9607,7.9607,7.9346,7.9433,273000.0
2011-07-05 13:10:00,9.13,9.13,9.11,9.12,155800.0,7.9433,7.9433,7.9259,7.9346,155800.0
2011-07-05 13:20:00,9.12,9.13,9.11,9.12,212700.0,7.9346,7.9433,7.9259,7.9346,212700.0
2011-07-05 13:30:00,9.13,9.13,9.12,9.13,92500.0,7.9433,7.9433,7.9346,7.9433,92500.0
2011-07-05 13:40:00,9.12,9.13,9.12,9.12,134100.0,7.9346,7.9433,7.9346,7.9346,134100.0
2011-07-05 13:50:00,9.13,9.16,9.12,9.15,242200.0,7.9433,7.9694,7.9346,7.9607,242200.0
2011-07-05 14:00:00,9.15,9.16,9.13,9.13,210800.0,7.9607,7.9694,7.9433,7.9433,210800.0
2011-07-05 14:10:00,9.13,9.14,9.13,9.13,77900.0,7.9433,7.952,7.9433,7.9433,77900.0
2011-07-05 14:20:00,9.14,9.14,9.12,9.12,268900.0,7.952,7.952,7.9346,7.9346,268900.0
2011-07-05 14:30:00,9.12,9.16,9.12,9.16,213800.0,7.9346,7.9694,7.9346,7.9694,213800.0
2011-07-05 14:40:00,9.16,9.16,9.13,9.14,238300.0,7.9694,7.9694,7.9433,7.952,238300.0
2011-07-05 14:50:00,9.14,9.14,9.13,9.13,162100.0,7.952,7.952,7.9433,7.9433,162100.0
2011-07-05 15:00:00,9.13,9.14,9.12,9.13,237900.0,7.9433,7.952,7.9346,7.9433,237900.0
2011-07-05 15:10:00,9.12,9.13,9.12,9.12,180300.0,7.9346,7.9433,7.9346,7.9346,180300.0
2011-07-05 15:20:00,9.12,9.13,9.12,9.12,132400.0,7.9346,7.9433,7.9346,7.9346,132400.0
2011-07-05 15:30:00,9.13,9.16,9.12,9.15,360500.0,7.9433,7.9694,7.9346,7.9607,360500.0
2011-07-05 15:40:00,9.15,9.15,9.13,9.13,409200.0,7.9607,7.9607,7.9433,7.9433,409200.0
2011-07-05 15:50:00,9.13,9.13,9.12,9.12,609400.0,7.9433,7.9433,7.9346,7.9346,609400.0
2011-07-06 09:30:00,9.12,9.16,9.06,9.07,631100.0,7.9346,7.9694,7.8824,7.8911,631100.0
2011-07-06 09:40:00,9.06,9.1,9.05,9.06,503900.0,7.8824,7.9172,7.8737,7.8824,503900.0
2011-07-06 09:50:00,9.06,9.09,9.04,9.07,695300.0,7.8824,7.9085,7.865,7.8911,695300.0
2011-07-06 10:00:00,9.07,9.14,9.06,9.07,414900.0,7.8911,7.952,7.8824,7.8911,414900.0
2011-07-06 10:10:00,9.06,9.07,9.04,9.05,282700.0,7.8824,7.8911,7.865,7.8737,282700.0
2011-07-06 10:20:00,9.05,9.07,9.01,9.05,754100.0,7.8737,7.8911,7.8389,7.8737,754100.0
2011-07-06 10:30:00,9.05,9.08,9.05,9.08,187600.0,7.8737,7.8998,7.8737,7.8998,187600.0
2011-07-06 10:40:00,9.08,9.1,9.07,9.08,266800.0,7.8998,7.9172,7.8911,7.8998,266800.0
2011-07-06 10:50:00,9.09,9.11,9.07,9.1,206500.0,7.9085,7.9259,7.8911,7.9172,206500.0
2011-07-06 11:00:00,9.1,9.1,9.07,9.09,105400.0,7.9172,7.9172,7.8911,7.9085,105400.0
2011-07-06 11:10:00,9.09,9.09,9.08,9.09,38300.0,7.9085,7.9085,7.8998,7.9085,38300.0
2011-07-06 11:20:00,9.08,9.1,9.07,9.07,236300.0,7.8998,7.9172,7.8911,7.8911,236300.0
2011-07-06 11:30:00,9.07,9.08,9.07,9.07,138100.0,7.8911,7.8998,7.8911,7.8911,138100.0
2011-07-06 11:40:00,9.07,9.13,9.07,9.12,267700.0,7.8911,7.9433,7.8911,7.9346,267700.0
2011-07-06 11:50:00,9.11,9.11,9.08,9.11,172300.0,7.9259,7.9259,7.8998,7.9259,172300.0
2011-07-06 12:00:00,9.11,9.11,9.08,9.08,74900.0,7.9259,7.9259,7.8998,7.8998,74900.0
2011-07-06 12:10:00,9.08,9.09,9.07,9.08,50600.0,7.8998,7.9085,7.8911,7.8998,50600.0
2011-07-06 12:20:00,9.08,9.1,9.07,9.1,113400.0,7.8998,7.9172,7.8911,7.9172,113400.0
2011-07-06 12:30:00,9.09,9.11,9.08,9.1,282800.0,7.9085,7.9259,7.8998,7.9172,282800.0
2011-07-06 12:40:00,9.1,9.11,9.07,9.07,113700.0,7.9172,7.9259,7.8911,7.8911,113700.0
2011-07-06 12:50:00,9.08,9.08,9.06,9.07,387100.0,7.8998,7.8998,7.8824,7.8911,387100.0
2011-07-06 13:00:00,9.07,9.1,9.05,9.1,324900.0,7.8911,7.9172,7.8737,7.9172,324900.0
2011-07-06 13:10:00,9.1,9.13,9.09,9.12,260200.0,7.9172,7.9433,7.9085,7.9346,260200.0
2011-07-06 13:20:00,9.12,9.15,9.12,9.14,212600.0,7.9346,7.9607,7.9346,7.952,212600.0
2011-07-06 13:30:00,9.14,9.15,9.14,9.14,239900.0,7.952,7.9607,7.952,7.952,239900.0
2011-07-06 13:40:00,9.15,9.16,9.14,9.16,263400.0,7.9607,7.9694,7.952,7.9694,263400.0
2011-07-06 13:50:00,9.16,9.19,9.15,9.19,441300.0,7.9694,7.9955,7.9607,7.9955,441300.0
2011-07-06 14:00:00,9.18,9.19,9.14,9.16,654700.0,7.9868,7.9955,7.952,7.9694,654700.0
2011-07-06 14:10:00,9.16,9.2,9.16,9.17,459800.0,7.9694,8.0042,7.9694,7.9781,459800.0
2011-07-06 14:20:00,9.17,9.19,9.15,9.16,795300.0,7.9781,7.9955,7.9607,7.9694,795300.0
2011-07-06 14:30:00,9.15,9.16,9.11,9.13,298900.0,7.9607,7.9694,7.9259,7.9433,298900.0
2011-07-06 14:40:00,9.12,9.16,9.12,9.15,251600.0,7.9346,7.9694,7.9346,7.9607,251600.0
2011-07-06 14:50:00,9.14,9.19,9.14,9.17,286400.0,7.952,7.9955,7.952,7.9781,286400.0
2011-07-06 15:00:00,9.16,9.17,9.13,9.13,272100.0,7.9694,7.9781,7.9433,7.9433,272100.0
2011-07-06 15:10:00,9.13,9.14,9.13,9.14,77400.0,7.9433,7.952,7.9433,7.952,77400.0
2011-07-06 15:20:00,9.14,9.18,9.13,9.17,423900.0,7.952,7.9868,7.9433,7.9781,423900.0
2011-07-06 15:30:00,9.17,9.18,9.13,9.15,317000.0,7.9781,7.9868,7.9433,7.9607,317000.0
2011-07-06 15:40:00,9.15,9.17,9.14,9.16,641900.0,7.9607,7.9781,7.952,7.9694,641900.0
2011-07-06 15:50:00,9.16,9.16,9.13,9.14,842700.0,7.9694,7.9694,7.9433,7.952,842700.0
2011-07-07 09:30:00,9.19,9.22,9.05,9.08,665900.0,7.9955,8.0216,7.8737,7.8998,665900.0
2011-07-07 09:40:00,9.08,9.11,9.05,9.07,295200.0,7.8998,7.9259,7.8737,7.8911,295200.0
2011-07-07 09:50:00,9.07,9.12,9.07,9.08,201500.0,7.8911,7.9346,7.8911,7.8998,201500.0
2011-07-07 10:00:00,9.09,9.1,9.05,9.06,245700.0,7.9085,7.9172,7.8737,7.8824,245700.0
2011-07-07 10:10:00,9.06,9.09,9.06,9.09,176000.0,7.8824,7.9085,7.8824,7.9085,176000.0
2011-07-07 10:20:00,9.09,9.09,9.05,9.07,170200.0,7.9085,7.9085,7.8737,7.8911,170200.0
2011-07-07 10:30:00,9.06,9.09,9.05,9.09,189800.0,7.8824,7.9085,7.8737,7.9085,189800.0
2011-07-07 10:40:00,9.09,9.09,9.07,9.08,95900.0,7.9085,7.9085,7.8911,7.8998,95900.0
2011-07-07 10:50:00,9.08,9.09,9.06,9.07,161200.0,7.8998,7.9085,7.8824,7.8911,161200.0
2011-07-07 11:00:00,9.07,9.08,9.07,9.08,107600.0,7.8911,7.8998,7.8911,7.8998,107600.0
2011-07-07 11:10:00,9.08,9.09,9.07,9.09,69700.0,7.8998,7.9085,7.8911,7.9085,69700.0
2011-07-07 11:20:00,9.08,9.09,9.08,9.09,81900.0,7.8998,7.9085,7.8998,7.9085,81900.0
2011-07-07 11:30:00,9.09,9.09,9.08,9.09,75200.0,7.9085,7.9085,7.8998,7.9085,75200.0
2011-07-07 11:40:00,9.09,9.1,9.08,9.09,168700.0,7.9085,7.9172,7.8998,7.9085,168700.0
2011-07-07 11:50:00,9.09,9.13,9.08,9.13,195100.0,7.9085,7.9433,7.8998,7.9433,195100.0
2011-07-07 12:00:00,9.13,9.17,9.13,9.16,308500.0,7.9433,7.9781,7.9433,7.9694,308500.0
2011-07-07 12:10:00,9.17,9.26,9.17,9.26,405600.0,7.9781,8.0564,7.9781,8.0564,405600.0
2011-07-07 12:20:00,9.26,9.27,9.24,9.27,348800.0,8.0564,8.0651,8.039,8.0651,348800.0
2011-07-07 12:30:00,9.26,9.28,9.25,9.27,343000.0,8.0564,8.0738,8.0477,8.0651,343000.0
2011-07-07 12:40:00,9.28,9.28,9.27,9.28,201500.0,8.0738,8.0738,8.0651,8.0738,201500.0
2011-07-07 12:50:00,9.27,9.28,9.27,9.28,78000.0,8.0651,8.0738,8.0651,8.0738,78000.0
2011-07-07 13:00:00,9.28,9.31,9.27,9.31,490700.0,8.0738,8.0999,8.0651,8.0999,490700.0
2011-07-07 13:10:00,9.31,9.34,9.3,9.34,232500.0,8.0999,8.126,8.0912,8.126,232500.0
2011-07-07 13:20:00,9.34,9.34,9.33,9.34,88000.0,8.126,8.126,8.1173,8.126,88000.0
2011-07-07 13:30:00,9.33,9.34,9.32,9.32,85100.0,8.1173,8.126,8.1086,8.1086,85100.0
2011-07-07 13:40:00,9.33,9.34,9.32,9.34,85100.0,8.1173,8.126,8.1086,8.126,85100.0
2011-07-07 13:50:00,9.34,9.34,9.29,9.29,242700.0,8.126,8.126,8.0825,8.0825,242700.0
2011-07-07 14:00:00,9.29,9.33,9.29,9.32,213800.0,8.0825,8.1173,8.0825,8.1086,213800.0
2011-07-07 14:10:00,9.33,9.33,9.32,9.33,52100.0,8.1173,8.1173,8.1086,8.1173,52100.0
2011-07-07 14:20:00,9.32,9.34,9.32,9.33,194000.0,8.1086,8.126,8.1086,8.1173,194000.0
2011-07-07 14:30:00,9.32,9.35,9.32,9.34,204200.0,8.1086,8.1347,8.1086,8.126,204200.0
2011-07-07 14:40:00,9.33,9.34,9.32,9.33,70800.0,8.1173,8.126,8.1086,8.1173,70800.0
2011-07-07 14:50:00,9.32,9.33,9.27,9.3,480600.0,8.1086,8.1173,8.0651,8.0912,480600.0
2011-07-07 15:00:00,9.3,9.31,9.29,9.29,142000.0,8.0912,8.0999,8.0825,8.0825,142000.0
2011-07-07 15:10:00,9.29,9.34,9.29,9.34,265600.0,8.0825,8.126,8.0825,8.126,265600.0
2011-07-07 15:20:00,9.34,9.35,9.31,9.34,428800.0,8.126,8.1347,8.0999,8.126,428800.0
2011-07-07 15:30:00,9.34,9.35,9.33,9.35,612100.0,8.126,8.1347,8.1173,8.1347,612100.0
2011-07-07 15:40:00,9.34,9.41,9.34,9.38,1146400.0,8.126,8.1869,8.126,8.1608,1146400.0
2011-07-07 15:50:00,9.38,9.41,9.35,9.4,1810200.0,8.1608,8.1869,8.1347,8.1782,1810200.0
2011-07-08 09:30:00,9.19,9.33,9.18,9.2,479100.0,7.9955,8.1173,7.9868,8.0042,479100.0
2011-07-08 09:40:00,9.2,9.26,9.19,9.2,296700.0,8.0042,8.0564,7.9955,8.0042,296700.0
2011-07-08 09:50:00,9.21,9.24,9.17,9.21,272700.0,8.0129,8.039,7.9781,8.0129,272700.0
2011-07-08 10:00:00,9.21,9.27,9.19,9.24,452700.0,8.0129,8.0651,7.9955,8.039,452700.0
2011-07-08 10:10:00,9.24,9.27,9.22,9.23,209700.0,8.039,8.0651,8.0216,8.0303,209700.0
2011-07-08 10:20:00,9.23,9.29,9.22,9.29,384400.0,8.0303,8.0825,8.0216,8.0825,384400.0
2011-07-08 10:30:00,9.29,9.3,9.25,9.25,101200.0,8.0825,8.0912,8.0477,8.0477,101200.0
2011-07-08 10:40:00,9.25,9.27,9.25,9.25,123700.0,8.0477,8.0651,8.0477,8.0477,123700.0
2011-07-08 10:50:00,9.26,9.28,9.25,9.27,281400.0,8.0564,8.0738,8.0477,8.0651,281400.0
2011-07-08 11:00:00,9.27,9.28,9.21,9.21,235500.0,8.0651,8.0738,8.0129,8.0129,235500.0
2011-07-08 11:10:00,9.21,9.22,9.2,9.2,164600.0,8.0129,8.0216,8.0042,8.0042,164600.0
2011-07-08 11:20:00,9.2,9.24,9.2,9.24,301000.0,8.0042,8.039,8.0042,8.039,301000.0
2011-07-08 11:30:00,9.24,9.26,9.23,9.25,211400.0,8.039,8.0564,8.0303,8.0477,211400.0
2011-07-08 11:40:00,9.26,9.26,9.24,9.25,123200.0,8.0564,8.0564,8.039,8.0477,123200.0
2011-07-08 11:50:00,9.25,9.26,9.23,9.26,166900.0,8.0477,8.0564,8.0303,8.0564,166900.0
2011-07-08 12:00:00,9.25,9.26,9.24,9.25,146200.0,8.0477,8.0564,8.039,8.0477,146200.0
2011-07-08 12:10:00,9.24,9.29,9.24,9.29,274800.0,8.039,8.0825,8.039,8.0825,274800.0
2011-07-08 12:20:00,9.29,9.29,9.28,9.28,127200.0,8.0825,8.0825,8.0738,8.0738,127200.0
2011-07-08 12:30:00,9.28,9.29,9.27,9.27,131100.0,8.0738,8.0825,8.0651,8.0651,131100.0
2011-07-08 12:40:00,9.28,9.29,9.27,9.29,96500.0,8.0738,8.0825,8.0651,8.0825,96500.0
2011-07-08 12:50:00,9.29,9.32,9.28,9.29,204100.0,8.0825,8.1086,8.0738,8.0825,204100.0
2011-07-08 13:00:00,9.28,9.3,9.27,9.3,132200.0,8.0738,8.0912,8.0651,8.0912,132200.0
2011-07-08 13:10:00,9.3,9.3,9.27,9.28,177600.0,8.0912,8.0912,8.0651,8.0738,177600.0
2011-07-08 13:20:00,9.28,9.29,9.27,9.28,122700.0,8.0738,8.0825,8.0651,8.0738,122700.0
2011-07-08 13:30:00,9.29,9.29,9.28,9.29,151700.0,8.0825,8.0825,8.0738,8.0825,151700.0
2011-07-08 13:40:00,9.29,9.31,9.28,9.3,174000.0,8.0825,8.0999,8.0738,8.0912,174000.0
2011-07-08 13:50:00,9.31,9.32,9.3,9.31,120300.0,8.0999,8.1086,8.0912,8.0999,120300.0
2011-07-08 14:00:00,9.31,9.32,9.3,9.3,109600.0,8.0999,8.1086,8.0912,8.0912,109600.0
2011-07-08 14:10:00,9.3,9.32,9.3,9.31,322400.0,8.0912,8.1086,8.0912,8.0999,322400.0
2011-07-08 14:20:00,9.32,9.32,9.31,9.31,65000.0,8.1086,8.1086,8.0999,8.0999,65000.0
2011-07-08 14:30:00,9.32,9.35,9.31,9.34,345400.0,8.1086,8.1347,8.0999,8.126,345400.0
2011-07-08 14:40:00,9.34,9.35,9.34,9.35,93800.0,8.126,8.1347,8.126,8.1347,93800.0
2011-07-08 14:50:00,9.34,9.35,9.34,9.35,130600.0,8.126,8.1347,8.126,8.1347,130600.0
2011-07-08 15:00:00,9.34,9.38,9.34,9.37,456700.0,8.126,8.1608,8.126,8.1521,456700.0
2011-07-08 15:10:00,9.37,9.39,9.33,9.33,563200.0,8.1521,8.1695,8.1173,8.1173,563200.0
2011-07-08 15:20:00,9.33,9.34,9.31,9.31,124200.0,8.1173,8.126,8.0999,8.0999,124200.0
2011-07-08 15:30:00,9.31,9.33,9.3,9.33,277000.0,8.0999,8.1173,8.0912,8.1173,277000.0
2011-07-08 15:40:00,9.33,9.38,9.32,9.38,535900.0,8.1173,8.1608,8.1086,8.1608,535900.0
2011-07-08 15:50:00,9.38,9.38,9.35,9.36,556400.0,8.1608,8.1608,8.1347,8.1434,556400.0
2011-07-11 09:30:00,9.21,9.26,9.15,9.22,302500.0,8.0129,8.0564,7.9607,8.0216,302500.0
2011-07-11 09:40:00,9.22,9.25,9.18,9.21,296100.0,8.0216,8.0477,7.9868,8.0129,296100.0
2011-07-11 09:50:00,9.21,9.25,9.2,9.24,216700.0,8.0129,8.0477,8.0042,8.039,216700.0
2011-07-11 10:00:00,9.23,9.25,9.18,9.18,274200.0,8.0303,8.0477,7.9868,7.9868,274200.0
2011-07-11 10:10:00,9.18,9.18,9.15,9.16,226000.0,7.9868,7.9868,7.9607,7.9694,226000.0
2011-07-11 10:20:00,9.15,9.17,9.14,9.14,181000.0,7.9607,7.9781,7.952,7.952,181000.0
2011-07-11 10:30:00,9.14,9.15,9.13,9.14,100400.0,7.952,7.9607,7.9433,7.952,100400.0
2011-07-11 10:40:00,9.14,9.14,9.12,9.14,399600.0,7.952,7.952,7.9346,7.952,399600.0
2011-07-11 10:50:00,9.14,9.14,9.12,9.12,97800.0,7.952,7.952,7.9346,7.9346,97800.0
2011-07-11 11:00:00,9.12,9.14,9.1,9.13,209300.0,7.9346,7.952,7.9172,7.9433,209300.0
2011-07-11 11:10:00,9.13,9.17,9.11,9.17,188700.0,7.9433,7.9781,7.9259,7.9781,188700.0
2011-07-11 11:20:00,9.17,9.2,9.17,9.18,215700.0,7.9781,8.0042,7.9781,7.9868,215700.0
2011-07-11 11:30:00,9.17,9.17,9.12,9.12,114500.0,7.9781,7.9781,7.9346,7.9346,114500.0
2011-07-11 11:40:00,9.13,9.15,9.11,9.11,94000.0,7.9433,7.9607,7.9259,7.9259,94000.0
2011-07-11 11:50:00,9.11,9.12,9.1,9.1,314500.0,7.9259,7.9346,7.9172,7.9172,314500.0
2011-07-11 12:00:00,9.1,9.11,9.09,9.1,175200.0,7.9172,7.9259,7.9085,7.9172,175200.0
2011-07-11 12:10:00,9.09,9.11,9.09,9.11,312300.0,7.9085,7.9259,7.9085,7.9259,312300.0
2011-07-11 12:20:00,9.11,9.11,9.1,9.1,183500.0,7.9259,7.9259,7.9172,7.9172,183500.0
2011-07-11 12:30:00,9.1,9.11,9.09,9.11,98400.0,7.9172,7.9259,7.9085,7.9259,98400.0
2011-07-11 12:40:00,9.1,9.11,9.1,9.1,70200.0,7.9172,7.9259,7.9172,7.9172,70200.0
2011-07-11 12:50:00,9.11,9.11,9.1,9.1,131900.0,7.9259,7.9259,7.9172,7.9172,131900.0
2011-07-11 13:00:00,9.1,9.11,9.09,9.09,172900.0,7.9172,7.9259,7.9085,7.9085,172900.0
2011-07-11 13:10:00,9.09,9.1,9.09,9.1,51400.0,7.9085,7.9172,7.9085,7.9172,51400.0
2011-07-11 13:20:00,9.1,9.1,9.09,9.09,41800.0,7.9172,7.9172,7.9085,7.9085,41800.0
2011-07-11 13:30:00,9.1,9.1,9.07,9.08,319000.0,7.9172,7.9172,7.8911,7.8998,319000.0
2011-07-11 13:40:00,9.08,9.09,9.07,9.08,125100.0,7.8998,7.9085,7.8911,7.8998,125100.0
2011-07-11 13:50:00,9.08,9.08,9.07,9.07,103200.0,7.8998,7.8998,7.8911,7.8911,103200.0
2011-07-11 14:00:00,9.07,9.08,9.06,9.07,127700.0,7.8911,7.8998,7.8824,7.8911,127700.0
2011-07-11 14:10:00,9.07,9.07,9.06,9.06,32900.0,7.8911,7.8911,7.8824,7.8824,32900.0
2011-07-11 14:20:00,9.07,9.07,9.05,9.06,185300.0,7.8911,7.8911,7.8737,7.8824,185300.0
2011-07-11 14:30:00,9.07,9.07,9.05,9.07,150400.0,7.8911,7.8911,7.8737,7.8911,150400.0
2011-07-11 14:40:00,9.06,9.08,9.06,9.07,157600.0,7.8824,7.8998,7.8824,7.8911,157600.0
2011-07-11 14:50:00,9.07,9.08,9.07,9.07,118900.0,7.8911,7.8998,7.8911,7.8911,118900.0
2011-07-11 15:00:00,9.07,9.08,9.04,9.04,303000.0,7.8911,7.8998,7.865,7.865,303000.0
2011-07-11 15:10:00,9.04,9.05,9.01,9.02,892900.0,7.865,7.8737,7.8389,7.8476,892900.0
2011-07-11 15:20:00,9.01,9.04,9.01,9.01,460100.0,7.8389,7.865,7.8389,7.8389,460100.0
2011-07-11 15:30:00,9.01,9.02,8.98,9.01,1035900.0,7.8389,7.8476,7.8128,7.8389,1035900.0
2011-07-11 15:40:00,8.99,9.0,8.99,9.0,326900.0,7.8215,7.8302,7.8215,7.8302,326900.0
2011-07-11 15:50:00,8.99,9.0,8.98,8.99,1281400.0,7.8215,7.8302,7.8128,7.8215,1281400.0
2011-07-12 09:30:00,8.97,9.02,8.77,8.83,1672400.0,7.8041,7.8476,7.6301,7.6823,1672400.0
2011-07-12 09:40:00,8.83,8.84,8.75,8.79,1216500.0,7.6823,7.691,7.6127,7.6475,1216500.0
2011-07-12 09:50:00,8.8,8.81,8.66,8.76,2087800.0,7.6562,7.6649,7.5344,7.6214,2087800.0
2011-07-12 10:00:00,8.75,8.76,8.66,8.66,1920700.0,7.6127,7.6214,7.5344,7.5344,1920700.0
2011-07-12 10:10:00,8.67,8.71,8.65,8.7,1092100.0,7.5431,7.5779,7.5257,7.5692,1092100.0
2011-07-12 10:20:00,8.7,8.76,8.69,8.75,594500.0,7.5692,7.6214,7.5605,7.6127,594500.0
2011-07-12 10:30:00,8.75,8.84,8.75,8.79,1463400.0,7.6127,7.691,7.6127,7.6475,1463400.0
2011-07-12 10:40:00,8.8,8.8,8.74,8.75,620000.0,7.6562,7.6562,7.604,7.6127,620000.0
2011-07-12 10:50:00,8.75,8.77,8.72,8.73,363000.0,7.6127,7.6301,7.5866,7.5953,363000.0
2011-07-12 11:00:00,8.73,8.74,8.68,8.68,884700.0,7.5953,7.604,7.5518,7.5518,884700.0
2011-07-12 11:10:00,8.69,8.7,8.64,8.67,1175400.0,7.5605,7.5692,7.517,7.5431,1175400.0
2011-07-12 11:20:00,8.67,8.7,8.66,8.69,869500.0,7.5431,7.5692,7.5344,7.5605,869500.0
2011-07-12 11:30:00,8.69,8.73,8.67,8.69,1401600.0,7.5605,7.5953,7.5431,7.5605,1401600.0
2011-07-12 11:40:00,8.69,8.7,8.64,8.68,1266100.0,7.5605,7.5692,7.517,7.5518,1266100.0
2011-07-12 11:50:00,8.68,8.74,8.68,8.73,376000.0,7.5518,7.604,7.5518,7.5953,376000.0
2011-07-12 12:00:00,8.72,8.73,8.67,8.69,506700.0,7.5866,7.5953,7.5431,7.5605,506700.0
2011-07-12 12:10:00,8.69,8.7,8.68,8.7,77400.0,7.5605,7.5692,7.5518,7.5692,77400.0
2011-07-12 12:20:00,8.69,8.72,8.68,8.69,793700.0,7.5605,7.5866,7.5518,7.5605,793700.0
2011-07-12 12:30:00,8.69,8.7,8.68,8.69,132700.0,7.5605,7.5692,7.5518,7.5605,132700.0
2011-07-12 12:40:00,8.69,8.69,8.66,8.68,524300.0,7.5605,7.5605,7.5344,7.5518,524300.0
2011-07-12 12:50:00,8.68,8.7,8.65,8.66,367200.0,7.5518,7.5692,7.5257,7.5344,367200.0
2011-07-12 13:00:00,8.66,8.67,8.6,8.62,1454000.0,7.5344,7.5431,7.4822,7.4996,1454000.0
2011-07-12 13:10:00,8.62,8.63,8.56,8.63,979400.0,7.4996,7.5083,7.4474,7.5083,979400.0
2011-07-12 13:20:00,8.63,8.65,8.61,8.62,329900.0,7.5083,7.5257,7.4909,7.4996,329900.0
2011-07-12 13:30:00,8.62,8.62,8.59,8.6,393000.0,7.4996,7.4996,7.4735,7.4822,393000.0
2011-07-12 13:40:00,8.6,8.61,8.59,8.6,336700.0,7.4822,7.4909,7.4735,7.4822,336700.0
2011-07-12 13:50:00,8.6,8.65,8.6,8.64,148600.0,7.4822,7.5257,7.4822,7.517,148600.0
2011-07-12 14:00:00,8.64,8.68,8.62,8.67,321300.0,7.517,7.5518,7.4996,7.5431,321300.0
2011-07-12 14:10:00,8.66,8.75,8.66,8.72,655500.0,7.5344,7.6127,7.5344,7.5866,655500.0
2011-07-12 14:20:00,8.72,8.73,8.7,8.7,204700.0,7.5866,7.5953,7.5692,7.5692,204700.0
2011-07-12 14:30:00,8.71,8.71,8.68,8.69,353300.0,7.5779,7.5779,7.5518,7.5605,353300.0
2011-07-12 14:40:00,8.69,8.7,8.66,8.67,317800.0,7.5605,7.5692,7.5344,7.5431,317800.0
2011-07-12 14:50:00,8.66,8.67,8.66,8.67,70800.0,7.5344,7.5431,7.5344,7.5431,70800.0
2011-07-12 15:00:00,8.67,8.67,8.66,8.67,88900.0,7.5431,7.5431,7.5344,7.5431,88900.0
2011-07-12 15:10:00,8.67,8.67,8.65,8.66,381400.0,7.5431,7.5431,7.5257,7.5344,381400.0
2011-07-12 15:20:00,8.65,8.68,8.64,8.64,445900.0,7.5257,7.5518,7.517,7.517,445900.0
2011-07-12 15:30:00,8.64,8.68,8.64,8.66,697200.0,7.517,7.5518,7.517,7.5344,697200.0
2011-07-12 15:40:00,8.66,8.66,8.6,8.61,739000.0,7.5344,7.5344,7.4822,7.4909,739000.0
2011-07-12 15:50:00,8.61,8.64,8.61,8.62,1828900.0,7.4909,7.517,7.4909,7.4996,1828900.0
2011-07-13 09:30:00,8.79,8.82,8.71,8.75,708000.0,7.6475,7.6736,7.5779,7.6127,708000.0
2011-07-13 09:40:00,8.75,8.78,8.71,8.72,784200.0,7.6127,7.6388,7.5779,7.5866,784200.0
2011-07-13 09:50:00,8.71,8.73,8.69,8.73,331800.0,7.5779,7.5953,7.5605,7.5953,331800.0
2011-07-13 10:00:00,8.73,8.78,8.69,8.74,744900.0,7.5953,7.6388,7.5605,7.604,744900.0
2011-07-13 10:10:00,8.74,8.75,8.72,8.75,200200.0,7.604,7.6127,7.5866,7.6127,200200.0
2011-07-13 10:20:00,8.74,8.77,8.7,8.72,660900.0,7.604,7.6301,7.5692,7.5866,660900.0
2011-07-13 10:30:00,8.72,8.74,8.67,8.73,401500.0,7.5866,7.604,7.5431,7.5953,401500.0
2011-07-13 10:40:00,8.73,8.75,8.7,8.71,445400.0,7.5953,7.6127,7.5692,7.5779,445400.0
2011-07-13 10:50:00,8.71,8.71,8.66,8.68,410400.0,7.5779,7.5779,7.5344,7.5518,410400.0
2011-07-13 11:00:00,8.68,8.71,8.67,8.69,222500.0,7.5518,7.5779,7.5431,7.5605,222500.0
2011-07-13 11:10:00,8.7,8.74,8.69,8.74,309800.0,7.5692,7.604,7.5605,7.604,309800.0
2011-07-13 11:20:00,8.74,8.75,8.73,8.74,381300.0,7.604,7.6127,7.5953,7.604,381300.0
2011-07-13 11:30:00,8.74,8.74,8.72,8.73,178400.0,7.604,7.604,7.5866,7.5953,178400.0
2011-07-13 11:40:00,8.72,8.73,8.69,8.7,215600.0,7.5866,7.5953,7.5605,7.5692,215600.0
2011-07-13 11:50:00,8.7,8.72,8.69,8.7,378000.0,7.5692,7.5866,7.5605,7.5692,378000.0
2011-07-13 12:00:00,8.71,8.73,8.7,8.73,207200.0,7.5779,7.5953,7.5692,7.5953,207200.0
2011-07-13 12:10:00,8.73,8.75,8.72,8.75,108300.0,7.5953,7.6127,7.5866,7.6127,108300.0
2011-07-13 12:20:00,8.74,8.75,8.72,8.72,329300.0,7.604,7.6127,7.5866,7.5866,329300.0
2011-07-13 12:30:00,8.72,8.75,8.72,8.74,252100.0,7.5866,7.6127,7.5866,7.604,252100.0
2011-07-13 12:40:00,8.74,8.76,8.73,8.75,178500.0,7.604,7.6214,7.5953,7.6127,178500.0
2011-07-13 12:50:00,8.75,8.78,8.74,8.77,251200.0,7.6127,7.6388,7.604,7.6301,251200.0
2011-07-13 13:00:00,8.76,8.77,8.74,8.75,219400.0,7.6214,7.6301,7.604,7.6127,219400.0
2011-07-13 13:10:00,8.75,8.76,8.74,8.75,194200.0,7.6127,7.6214,7.604,7.6127,194200.0
2011-07-13 13:20:00,8.74,8.75,8.74,8.75,75400.0,7.604,7.6127,7.604,7.6127,75400.0
2011-07-13 13:30:00,8.75,8.75,8.73,8.74,282400.0,7.6127,7.6127,7.5953,7.604,282400.0
2011-07-13 13:40:00,8.74,8.75,8.73,8.74,87900.0,7.604,7.6127,7.5953,7.604,87900.0
2011-07-13 13:50:00,8.74,8.75,8.74,8.74,174600.0,7.604,7.6127,7.604,7.604,174600.0
2011-07-13 14:00:00,8.74,8.75,8.73,8.74,328300.0,7.604,7.6127,7.5953,7.604,328300.0
2011-07-13 14:10:00,8.74,8.75,8.72,8.73,165600.0,7.604,7.6127,7.5866,7.5953,165600.0
2011-07-13 14:20:00,8.73,8.74,8.7,8.71,240900.0,7.5953,7.604,7.5692,7.5779,240900.0
2011-07-13 14:30:00,8.71,8.73,8.7,8.7,249200.0,7.5779,7.5953,7.5692,7.5692,249200.0
2011-07-13 14:40:00,8.7,8.71,8.7,8.71,295500.0,7.5692,7.5779,7.5692,7.5779,295500.0
2011-07-13 14:50:00,8.71,8.71,8.68,8.7,351700.0,7.5779,7.5779,7.5518,7.5692,351700.0
2011-07-13 15:00:00,8.7,8.71,8.69,8.69,227700.0,7.5692,7.5779,7.5605,7.5605,227700.0
2011-07-13 15:10:00,8.7,8.7,8.66,8.66,314800.0,7.5692,7.5692,7.5344,7.5344,314800.0
2011-07-13 15:20:00,8.66,8.67,8.62,8.66,627300.0,7.5344,7.5431,7.4996,7.5344,627300.0
2011-07-13 15:30:00,8.67,8.67,8.62,8.66,500900.0,7.5431,7.5431,7.4996,7.5344,500900.0
2011-07-13 15:40:00,8.65,8.69,8.63,8.69,925400.0,7.5257,7.5605,7.5083,7.5605,925400.0
2011-07-13 15:50:00,8.69,8.72,8.68,8.7,1637600.0,7.5605,7.5866,7.5518,7.5692,1637600.0
2011-07-14 09:30:00,8.74,8.74,8.65,8.71,372000.0,7.604,7.604,7.5257,7.5779,372000.0
2011-07-14 09:40:00,8.71,8.73,8.68,8.72,195500.0,7.5779,7.5953,7.5518,7.5866,195500.0
2011-07-14 09:50:00,8.72,8.72,8.69,8.7,373500.0,7.5866,7.5866,7.5605,7.5692,373500.0
2011-07-14 10:00:00,8.71,8.72,8.68,8.7,95200.0,7.5779,7.5866,7.5518,7.5692,95200.0
2011-07-14 10:10:00,8.7,8.71,8.68,8.69,218100.0,7.5692,7.5779,7.5518,7.5605,218100.0
2011-07-14 10:20:00,8.69,8.71,8.68,8.69,167500.0,7.5605,7.5779,7.5518,7.5605,167500.0
2011-07-14 10:30:00,8.69,8.7,8.66,8.67,289300.0,7.5605,7.5692,7.5344,7.5431,289300.0
2011-07-14 10:40:00,8.67,8.68,8.67,8.68,165300.0,7.5431,7.5518,7.5431,7.5518,165300.0
2011-07-14 10:50:00,8.68,8.69,8.67,8.67,197300.0,7.5518,7.5605,7.5431,7.5431,197300.0
2011-07-14 11:00:00,8.67,8.7,8.67,8.69,280600.0,7.5431,7.5692,7.5431,7.5605,280600.0
2011-07-14 11:10:00,8.69,8.7,8.65,8.65,197800.0,7.5605,7.5692,7.5257,7.5257,197800.0
2011-07-14 11:20:00,8.65,8.67,8.65,8.65,223900.0,7.5257,7.5431,7.5257,7.5257,223900.0
2011-07-14 11:30:00,8.65,8.66,8.62,8.63,314500.0,7.5257,7.5344,7.4996,7.5083,314500.0
2011-07-14 11:40:00,8.63,8.63,8.58,8.6,498900.0,7.5083,7.5083,7.4648,7.4822,498900.0
2011-07-14 11:50:00,8.6,8.63,8.59,8.61,754500.0,7.4822,7.5083,7.4735,7.4909,754500.0
2011-07-14 12:00:00,8.62,8.62,8.6,8.61,90800.0,7.4996,7.4996,7.4822,7.4909,90800.0
2011-07-14 12:10:00,8.61,8.61,8.6,8.61,109700.0,7.4909,7.4909,7.4822,7.4909,109700.0
2011-07-14 12:20:00,8.6,8.61,8.6,8.6,126200.0,7.4822,7.4909,7.4822,7.4822,126200.0
2011-07-14 12:30:00,8.61,8.61,8.6,8.6,70100.0,7.4909,7.4909,7.4822,7.4822,70100.0
2011-07-14 12:40:00,8.6,8.65,8.6,8.63,201700.0,7.4822,7.5257,7.4822,7.5083,201700.0
2011-07-14 12:50:00,8.63,8.64,8.6,8.6,105500.0,7.5083,7.517,7.4822,7.4822,105500.0
2011-07-14 13:00:00,8.6,8.65,8.6,8.64,244300.0,7.4822,7.5257,7.4822,7.517,244300.0
2011-07-14 13:10:00,8.64,8.65,8.63,8.65,162600.0,7.517,7.5257,7.5083,7.5257,162600.0
2011-07-14 13:20:00,8.64,8.64,8.6,8.61,280700.0,7.517,7.517,7.4822,7.4909,280700.0
2011-07-14 13:30:00,8.61,8.69,8.6,8.62,546800.0,7.4909,7.5605,7.4822,7.4996,546800.0
2011-07-14 13:40:00,8.62,8.63,8.58,8.6,430700.0,7.4996,7.5083,7.4648,7.4822,430700.0
2011-07-14 13:50:00,8.6,8.61,8.55,8.58,294200.0,7.4822,7.4909,7.4387,7.4648,294200.0
2011-07-14 14:00:00,8.58,8.6,8.57,8.58,356400.0,7.4648,7.4822,7.4561,7.4648,356400.0
2011-07-14 14:10:00,8.58,8.59,8.58,8.59,170800.0,7.4648,7.4735,7.4648,7.4735,170800.0
2011-07-14 14:20:00,8.59,8.59,8.58,8.59,55200.0,7.4735,7.4735,7.4648,7.4735,55200.0
2011-07-14 14:30:00,8.59,8.59,8.56,8.56,110100.0,7.4735,7.4735,7.4474,7.4474,110100.0
2011-07-14 14:40:00,8.56,8.58,8.56,8.58,104500.0,7.4474,7.4648,7.4474,7.4648,104500.0
2011-07-14 14:50:00,8.58,8.58,8.55,8.56,201200.0,7.4648,7.4648,7.4387,7.4474,201200.0
2011-07-14 15:00:00,8.55,8.56,8.52,8.52,201300.0,7.4387,7.4474,7.4126,7.4126,201300.0
2011-07-14 15:10:00,8.53,8.54,8.51,8.52,252000.0,7.4213,7.43,7.4039,7.4126,252000.0
2011-07-14 15:20:00,8.53,8.54,8.5,8.51,385900.0,7.4213,7.43,7.3952,7.4039,385900.0
2011-07-14 15:30:00,8.5,8.55,8.5,8.54,239200.0,7.3952,7.4387,7.3952,7.43,239200.0
2011-07-14 15:40:00,8.54,8.54,8.51,8.54,309000.0,7.43,7.43,7.4039,7.43,309000.0
2011-07-14 15:50:00,8.54,8.54,8.51,8.51,533400.0,7.43,7.43,7.4039,7.4039,533400.0
2011-07-15 09:30:00,8.66,8.67,8.5,8.54,732500.0,7.5344,7.5431,7.3952,7.43,732500.0
2011-07-15 09:40:00,8.54,8.56,8.5,8.54,611300.0,7.43,7.4474,7.3952,7.43,611300.0
2011-07-15 09:50:00,8.54,8.57,8.5,8.54,398200.0,7.43,7.4561,7.3952,7.43,398200.0
2011-07-15 10:00:00,8.55,8.58,8.52,8.54,339500.0,7.4387,7.4648,7.4126,7.43,339500.0
2011-07-15 10:10:00,8.54,8.54,8.5,8.5,342800.0,7.43,7.43,7.3952,7.3952,342800.0
2011-07-15 10:20:00,8.5,8.51,8.45,8.49,580600.0,7.3952,7.4039,7.3517,7.3865,580600.0
2011-07-15 10:30:00,8.49,8.5,8.46,8.46,434000.0,7.3865,7.3952,7.3604,7.3604,434000.0
2011-07-15 10:40:00,8.47,8.49,8.45,8.48,225200.0,7.3691,7.3865,7.3517,7.3778,225200.0
2011-07-15 10:50:00,8.47,8.5,8.46,8.47,116000.0,7.3691,7.3952,7.3604,7.3691,116000.0
2011-07-15 11:00:00,8.47,8.48,8.45,8.45,149600.0,7.3691,7.3778,7.3517,7.3517,149600.0
2011-07-15 11:10:00,8.46,8.49,8.45,8.47,119500.0,7.3604,7.3865,7.3517,7.3691,119500.0
2011-07-15 11:20:00,8.47,8.5,8.46,8.49,535100.0,7.3691,7.3952,7.3604,7.3865,535100.0
2011-07-15 11:30:00,8.49,8.51,8.48,8.48,172000.0,7.3865,7.4039,7.3778,7.3778,172000.0
2011-07-15 11:40:00,8.49,8.49,8.46,8.48,146000.0,7.3865,7.3865,7.3604,7.3778,146000.0
2011-07-15 11:50:00,8.47,8.49,8.46,8.46,217100.0,7.3691,7.3865,7.3604,7.3604,217100.0
2011-07-15 12:00:00,8.46,8.54,8.46,8.48,402100.0,7.3604,7.43,7.3604,7.3778,402100.0
2011-07-15 12:10:00,8.49,8.49,8.46,8.46,284800.0,7.3865,7.3865,7.3604,7.3604,284800.0
2011-07-15 12:20:00,8.47,8.48,8.46,8.47,135000.0,7.3691,7.3778,7.3604,7.3691,135000.0
2011-07-15 12:30:00,8.47,8.49,8.47,8.49,110300.0,7.3691,7.3865,7.3691,7.3865,110300.0
2011-07-15 12:40:00,8.49,8.49,8.47,8.48,41900.0,7.3865,7.3865,7.3691,7.3778,41900.0
2011-07-15 12:50:00,8.47,8.5,8.47,8.5,76900.0,7.3691,7.3952,7.3691,7.3952,76900.0
2011-07-15 13:00:00,8.5,8.5,8.49,8.49,18300.0,7.3952,7.3952,7.3865,7.3865,18300.0
2011-07-15 13:10:00,8.5,8.51,8.49,8.5,74300.0,7.3952,7.4039,7.3865,7.3952,74300.0
2011-07-15 13:20:00,8.49,8.5,8.49,8.5,74500.0,7.3865,7.3952,7.3865,7.3952,74500.0
2011-07-15 13:30:00,8.49,8.5,8.49,8.49,39700.0,7.3865,7.3952,7.3865,7.3865,39700.0
2011-07-15 13:40:00,8.49,8.5,8.47,8.47,91800.0,7.3865,7.3952,7.3691,7.3691,91800.0
2011-07-15 13:50:00,8.47,8.5,8.46,8.46,416100.0,7.3691,7.3952,7.3604,7.3604,416100.0
2011-07-15 14:00:00,8.46,8.47,8.43,8.43,460000.0,7.3604,7.3691,7.3343,7.3343,460000.0
2011-07-15 14:10:00,8.43,8.44,8.4,8.4,495500.0,7.3343,7.343,7.3082,7.3082,495500.0
2011-07-15 14:20:00,8.4,8.41,8.37,8.37,240000.0,7.3082,7.3169,7.2821,7.2821,240000.0
2011-07-15 14:30:00,8.37,8.38,8.35,8.37,451500.0,7.2821,7.2908,7.2647,7.2821,451500.0
2011-07-15 14:40:00,8.37,8.38,8.34,8.35,243300.0,7.2821,7.2908,7.256,7.2647,243300.0
2011-07-15 14:50:00,8.35,8.35,8.31,8.33,298500.0,7.2647,7.2647,7.2299,7.2473,298500.0
2011-07-15 15:00:00,8.34,8.38,8.33,8.35,476800.0,7.256,7.2908,7.2473,7.2647,476800.0
2011-07-15 15:10:00,8.35,8.36,8.33,8.34,284100.0,7.2647,7.2734,7.2473,7.256,284100.0
2011-07-15 15:20:00,8.34,8.37,8.33,8.37,293100.0,7.256,7.2821,7.2473,7.2821,293100.0
2011-07-15 15:30:00,8.37,8.38,8.35,8.37,446800.0,7.2821,7.2908,7.2647,7.2821,446800.0
2011-07-15 15:40:00,8.37,8.4,8.35,8.4,654300.0,7.2821,7.3082,7.2647,7.3082,654300.0
2011-07-15 15:50:00,8.39,8.42,8.39,8.42,642200.0,7.2995,7.3256,7.2995,7.3256,642200.0
2011-07-18 09:30:00,8.28,8.39,8.28,8.34,490200.0,7.2038,7.2995,7.2038,7.256,490200.0
2011-07-18 09:40:00,8.33,8.36,8.26,8.26,433600.0,7.2473,7.2734,7.1864,7.1864,433600.0
2011-07-18 09:50:00,8.26,8.27,8.21,8.21,514200.0,7.1864,7.1951,7.1429,7.1429,514200.0
2011-07-18 10:00:00,8.21,8.22,8.1,8.13,648400.0,7.1429,7.1516,7.0472,7.0733,648400.0
2011-07-18 10:10:00,8.14,8.15,8.04,8.06,1116700.0,7.082,7.0907,6.995,7.0124,1116700.0
2011-07-18 10:20:00,8.05,8.05,8.0,8.04,884300.0,7.0037,7.0037,6.9602,6.995,884300.0
2011-07-18 10:30:00,8.03,8.04,7.99,8.02,884300.0,6.9863,6.995,6.9515,6.9776,884300.0
2011-07-18 10:40:00,8.01,8.02,7.99,8.02,848700.0,6.9689,6.9776,6.9515,6.9776,848700.0
2011-07-18 10:50:00,8.02,8.04,8.0,8.03,541200.0,6.9776,6.995,6.9602,6.9863,541200.0
2011-07-18 11:00:00,8.03,8.06,8.03,8.04,272100.0,6.9863,7.0124,6.9863,6.995,272100.0
2011-07-18 11:10:00,8.04,8.05,8.02,8.03,466600.0,6.995,7.0037,6.9776,6.9863,466600.0
2011-07-18 11:20:00,8.03,8.03,8.0,8.02,410400.0,6.9863,6.9863,6.9602,6.9776,410400.0
2011-07-18 11:30:00,8.02,8.04,8.0,8.01,432300.0,6.9776,6.995,6.9602,6.9689,432300.0
2011-07-18 11:40:00,8.01,8.02,7.93,7.95,606100.0,6.9689,6.9776,6.8993,6.9167,606100.0
2011-07-18 11:50:00,7.94,8.0,7.94,7.97,539400.0,6.908,6.9602,6.908,6.9341,539400.0
2011-07-18 12:00:00,7.98,7.98,7.94,7.94,202200.0,6.9428,6.9428,6.908,6.908,202200.0
2011-07-18 12:10:00,7.94,7.99,7.94,7.95,597200.0,6.908,6.9515,6.908,6.9167,597200.0
2011-07-18 12:20:00,7.95,7.97,7.95,7.95,294100.0,6.9167,6.9341,6.9167,6.9167,294100.0
2011-07-18 12:30:00,7.96,7.97,7.92,7.96,1235900.0,6.9254,6.9341,6.8906,6.9254,1235900.0
2011-07-18 12:40:00,7.95,7.96,7.93,7.95,396600.0,6.9167,6.9254,6.8993,6.9167,396600.0
2011-07-18 12:50:00,7.95,7.97,7.95,7.95,266800.0,6.9167,6.9341,6.9167,6.9167,266800.0
2011-07-18 13:00:00,7.95,7.96,7.94,7.95,188800.0,6.9167,6.9254,6.908,6.9167,188800.0
2011-07-18 13:10:00,7.94,7.95,7.9,7.91,564700.0,6.908,6.9167,6.8732,6.8819,564700.0
2011-07-18 13:20:00,7.91,7.93,7.9,7.91,564500.0,6.8819,6.8993,6.8732,6.8819,564500.0
2011-07-18 13:30:00,7.92,7.95,7.9,7.94,812100.0,6.8906,6.9167,6.8732,6.908,812100.0
2011-07-18 13:40:00,7.94,7.98,7.93,7.94,864400.0,6.908,6.9428,6.8993,6.908,864400.0
2011-07-18 13:50:00,7.95,8.06,7.95,8.04,1149300.0,6.9167,7.0124,6.9167,6.995,1149300.0
2011-07-18 14:00:00,8.04,8.04,7.96,8.01,1097700.0,6.995,6.995,6.9254,6.9689,1097700.0
2011-07-18 14:10:00,8.01,8.02,7.99,8.02,752600.0,6.9689,6.9776,6.9515,6.9776,752600.0
2011-07-18 14:20:00,8.02,8.08,8.01,8.07,448200.0,6.9776,7.0298,6.9689,7.0211,448200.0
2011-07-18 14:30:00,8.06,8.07,8.01,8.04,368400.0,7.0124,7.0211,6.9689,6.995,368400.0
2011-07-18 14:40:00,8.04,8.05,8.01,8.01,256400.0,6.995,7.0037,6.9689,6.9689,256400.0
2011-07-18 14:50:00,8.02,8.02,8.0,8.01,255400.0,6.9776,6.9776,6.9602,6.9689,255400.0
2011-07-18 15:00:00,8.01,8.03,8.0,8.02,227400.0,6.9689,6.9863,6.9602,6.9776,227400.0
2011-07-18 15:10:00,8.02,8.02,7.99,8.01,449600.0,6.9776,6.9776,6.9515,6.9689,449600.0
2011-07-18 15:20:00,8.01,8.06,8.0,8.06,485200.0,6.9689,7.0124,6.9602,7.0124,485200.0
2011-07-18 15:30:00,8.06,8.07,8.02,8.03,347100.0,7.0124,7.0211,6.9776,6.9863,347100.0
2011-07-18 15:40:00,8.04,8.04,8.01,8.01,898000.0,6.995,6.995,6.9689,6.9689,898000.0
2011-07-18 15:50:00,8.01,8.06,8.01,8.05,1597800.0,6.9689,7.0124,6.9689,7.0037,1597800.0
2011-07-19 09:30:00,8.14,8.19,8.07,8.13,739800.0,7.082,7.1255,7.0211,7.0733,739800.0
2011-07-19 09:40:00,8.13,8.14,8.09,8.1,339500.0,7.0733,7.082,7.0385,7.0472,339500.0
2011-07-19 09:50:00,8.1,8.11,8.04,8.1,878000.0,7.0472,7.0559,6.995,7.0472,878000.0
2011-07-19 10:00:00,8.11,8.13,8.07,8.13,2999700.0,7.0559,7.0733,7.0211,7.0733,2999700.0
2011-07-19 10:10:00,8.12,8.19,8.12,8.17,922000.0,7.0646,7.1255,7.0646,7.1081,922000.0
2011-07-19 10:20:00,8.16,8.17,8.14,8.15,246800.0,7.0994,7.1081,7.082,7.0907,246800.0
2011-07-19 10:30:00,8.15,8.16,8.14,8.16,129900.0,7.0907,7.0994,7.082,7.0994,129900.0
2011-07-19 10:40:00,8.15,8.16,8.12,8.12,229000.0,7.0907,7.0994,7.0646,7.0646,229000.0
2011-07-19 10:50:00,8.13,8.13,8.07,8.09,454400.0,7.0733,7.0733,7.0211,7.0385,454400.0
2011-07-19 11:00:00,8.09,8.11,8.09,8.09,202600.0,7.0385,7.0559,7.0385,7.0385,202600.0
2011-07-19 11:10:00,8.09,8.1,8.08,8.09,144600.0,7.0385,7.0472,7.0298,7.0385,144600.0
2011-07-19 11:20:00,8.09,8.09,8.06,8.08,215700.0,7.0385,7.0385,7.0124,7.0298,215700.0
2011-07-19 11:30:00,8.08,8.08,8.03,8.03,190000.0,7.0298,7.0298,6.9863,6.9863,190000.0
2011-07-19 11:40:00,8.03,8.04,8.0,8.0,201400.0,6.9863,6.995,6.9602,6.9602,201400.0
2011-07-19 11:50:00,8.0,8.01,7.97,7.98,316100.0,6.9602,6.9689,6.9341,6.9428,316100.0
2011-07-19 12:00:00,7.97,7.98,7.96,7.97,166400.0,6.9341,6.9428,6.9254,6.9341,166400.0
2011-07-19 12:10:00,7.97,7.99,7.96,7.97,318100.0,6.9341,6.9515,6.9254,6.9341,318100.0
2011-07-19 12:20:00,7.97,8.0,7.92,8.0,361200.0,6.9341,6.9602,6.8906,6.9602,361200.0
2011-07-19 12:30:00,8.0,8.03,7.98,8.02,145800.0,6.9602,6.9863,6.9428,6.9776,145800.0
2011-07-19 12:40:00,8.01,8.02,7.98,8.02,172300.0,6.9689,6.9776,6.9428,6.9776,172300.0
2011-07-19 12:50:00,8.02,8.04,8.01,8.03,107600.0,6.9776,6.995,6.9689,6.9863,107600.0
2011-07-19 13:00:00,8.03,8.04,8.02,8.03,39000.0,6.9863,6.995,6.9776,6.9863,39000.0
2011-07-19 13:10:00,8.02,8.09,8.02,8.09,205400.0,6.9776,7.0385,6.9776,7.0385,205400.0
2011-07-19 13:20:00,8.09,8.09,8.06,8.09,153500.0,7.0385,7.0385,7.0124,7.0385,153500.0
2011-07-19 13:30:00,8.09,8.17,8.09,8.17,488900.0,7.0385,7.1081,7.0385,7.1081,488900.0
2011-07-19 13:40:00,8.17,8.21,8.15,8.21,376600.0,7.1081,7.1429,7.0907,7.1429,376600.0
2011-07-19 13:50:00,8.2,8.22,8.19,8.19,249600.0,7.1342,7.1516,7.1255,7.1255,249600.0
2011-07-19 14:00:00,8.2,8.2,8.13,8.14,426900.0,7.1342,7.1342,7.0733,7.082,426900.0
2011-07-19 14:10:00,8.13,8.15,8.13,8.14,241200.0,7.0733,7.0907,7.0733,7.082,241200.0
2011-07-19 14:20:00,8.14,8.16,8.14,8.16,506600.0,7.082,7.0994,7.082,7.0994,506600.0
2011-07-19 14:30:00,8.16,8.18,8.16,8.17,103600.0,7.0994,7.1168,7.0994,7.1081,103600.0
2011-07-19 14:40:00,8.18,8.2,8.17,8.19,179200.0,7.1168,7.1342,7.1081,7.1255,179200.0
2011-07-19 14:50:00,8.19,8.2,8.17,8.2,245800.0,7.1255,7.1342,7.1081,7.1342,245800.0
2011-07-19 15:00:00,8.19,8.21,8.19,8.2,238800.0,7.1255,7.1429,7.1255,7.1342,238800.0
2011-07-19 15:10:00,8.2,8.2,8.19,8.2,125200.0,7.1342,7.1342,7.1255,7.1342,125200.0
2011-07-19 15:20:00,8.19,8.24,8.19,8.24,287200.0,7.1255,7.169,7.1255,7.169,287200.0
2011-07-19 15:30:00,8.23,8.24,8.2,8.22,865500.0,7.1603,7.169,7.1342,7.1516,865500.0
2011-07-19 15:40:00,8.23,8.27,8.22,8.22,605800.0,7.1603,7.1951,7.1516,7.1516,605800.0
2011-07-19 15:50:00,8.22,8.29,8.22,8.26,1262500.0,7.1516,7.2125,7.1516,7.1864,1262500.0
2011-07-20 09:30:00,8.35,8.38,8.22,8.25,691200.0,7.2647,7.2908,7.1516,7.1777,691200.0
2011-07-20 09:40:00,8.25,8.25,8.13,8.14,495600.0,7.1777,7.1777,7.0733,7.082,495600.0
2011-07-20 09:50:00,8.13,8.16,8.08,8.09,240700.0,7.0733,7.0994,7.0298,7.0385,240700.0
2011-07-20 10:00:00,8.1,8.14,8.09,8.14,380600.0,7.0472,7.082,7.0385,7.082,380600.0
2011-07-20 10:10:00,8.14,8.22,8.13,8.19,307800.0,7.082,7.1516,7.0733,7.1255,307800.0
2011-07-20 10:20:00,8.19,8.21,8.16,8.2,79900.0,7.1255,7.1429,7.0994,7.1342,79900.0
2011-07-20 10:30:00,8.21,8.21,8.17,8.17,91600.0,7.1429,7.1429,7.1081,7.1081,91600.0
2011-07-20 10:40:00,8.17,8.2,8.16,8.18,98200.0,7.1081,7.1342,7.0994,7.1168,98200.0
2011-07-20 10:50:00,8.18,8.19,8.13,8.14,322700.0,7.1168,7.1255,7.0733,7.082,322700.0
2011-07-20 11:00:00,8.15,8.17,8.14,8.16,64900.0,7.0907,7.1081,7.082,7.0994,64900.0
2011-07-20 11:10:00,8.16,8.18,8.16,8.18,49900.0,7.0994,7.1168,7.0994,7.1168,49900.0
2011-07-20 11:20:00,8.18,8.21,8.17,8.2,99800.0,7.1168,7.1429,7.1081,7.1342,99800.0
2011-07-20 11:30:00,8.2,8.21,8.19,8.19,42900.0,7.1342,7.1429,7.1255,7.1255,42900.0
2011-07-20 11:40:00,8.2,8.2,8.18,8.18,73400.0,7.1342,7.1342,7.1168,7.1168,73400.0
2011-07-20 11:50:00,8.18,8.19,8.18,8.18,54200.0,7.1168,7.1255,7.1168,7.1168,54200.0
2011-07-20 12:00:00,8.18,8.19,8.18,8.19,61600.0,7.1168,7.1255,7.1168,7.1255,61600.0
2011-07-20 12:10:00,8.19,8.19,8.18,8.19,29000.0,7.1255,7.1255,7.1168,7.1255,29000.0
2011-07-20 12:20:00,8.18,8.19,8.17,8.17,46000.0,7.1168,7.1255,7.1081,7.1081,46000.0
2011-07-20 12:30:00,8.17,8.19,8.17,8.18,141800.0,7.1081,7.1255,7.1081,7.1168,141800.0
2011-07-20 12:40:00,8.17,8.19,8.17,8.19,138000.0,7.1081,7.1255,7.1081,7.1255,138000.0
2011-07-20 12:50:00,8.19,8.21,8.18,8.21,161300.0,7.1255,7.1429,7.1168,7.1429,161300.0
2011-07-20 13:00:00,8.21,8.21,8.2,8.21,20100.0,7.1429,7.1429,7.1342,7.1429,20100.0
2011-07-20 13:10:00,8.21,8.24,8.2,8.22,245000.0,7.1429,7.169,7.1342,7.1516,245000.0
2011-07-20 13:20:00,8.21,8.24,8.21,8.23,119900.0,7.1429,7.169,7.1429,7.1603,119900.0
2011-07-20 13:30:00,8.24,8.26,8.23,8.26,119000.0,7.169,7.1864,7.1603,7.1864,119000.0
2011-07-20 13:40:00,8.26,8.26,8.22,8.22,72300.0,7.1864,7.1864,7.1516,7.1516,72300.0
2011-07-20 13:50:00,8.22,8.23,8.21,8.21,35300.0,7.1516,7.1603,7.1429,7.1429,35300.0
2011-07-20 14:00:00,8.22,8.23,8.21,8.22,95200.0,7.1516,7.1603,7.1429,7.1516,95200.0
2011-07-20 14:10:00,8.22,8.22,8.21,8.21,53800.0,7.1516,7.1516,7.1429,7.1429,53800.0
2011-07-20 14:20:00,8.22,8.22,8.21,8.21,17200.0,7.1516,7.1516,7.1429,7.1429,17200.0
2011-07-20 14:30:00,8.21,8.22,8.2,8.21,77800.0,7.1429,7.1516,7.1342,7.1429,77800.0
2011-07-20 14:40:00,8.21,8.21,8.2,8.21,37900.0,7.1429,7.1429,7.1342,7.1429,37900.0
2011-07-20 14:50:00,8.21,8.21,8.18,8.19,73600.0,7.1429,7.1429,7.1168,7.1255,73600.0
2011-07-20 15:00:00,8.19,8.19,8.15,8.16,120900.0,7.1255,7.1255,7.0907,7.0994,120900.0
2011-07-20 15:10:00,8.15,8.16,8.13,8.14,117000.0,7.0907,7.0994,7.0733,7.082,117000.0
2011-07-20 15:20:00,8.14,8.15,8.12,8.12,118100.0,7.082,7.0907,7.0646,7.0646,118100.0
2011-07-20 15:30:00,8.12,8.16,8.11,8.16,157000.0,7.0646,7.0994,7.0559,7.0994,157000.0
2011-07-20 15:40:00,8.16,8.16,8.13,8.14,162000.0,7.0994,7.0994,7.0733,7.082,162000.0
2011-07-20 15:50:00,8.14,8.15,8.12,8.14,528000.0,7.082,7.0907,7.0646,7.082,528000.0
2011-07-21 09:30:00,8.27,8.3,8.17,8.22,493400.0,7.1951,7.2212,7.1081,7.1516,493400.0
2011-07-21 09:40:00,8.21,8.25,8.18,8.19,496700.0,7.1429,7.1777,7.1168,7.1255,496700.0
2011-07-21 09:50:00,8.19,8.2,8.11,8.15,339000.0,7.1255,7.1342,7.0559,7.0907,339000.0
2011-07-21 10:00:00,8.15,8.21,8.14,8.17,252900.0,7.0907,7.1429,7.082,7.1081,252900.0
2011-07-21 10:10:00,8.17,8.2,8.17,8.2,139900.0,7.1081,7.1342,7.1081,7.1342,139900.0
2011-07-21 10:20:00,8.2,8.26,8.19,8.25,533200.0,7.1342,7.1864,7.1255,7.1777,533200.0
2011-07-21 10:30:00,8.25,8.26,8.2,8.2,781400.0,7.1777,7.1864,7.1342,7.1342,781400.0
2011-07-21 10:40:00,8.21,8.23,8.2,8.22,309700.0,7.1429,7.1603,7.1342,7.1516,309700.0
2011-07-21 10:50:00,8.22,8.24,8.21,8.23,114400.0,7.1516,7.169,7.1429,7.1603,114400.0
2011-07-21 11:00:00,8.22,8.24,8.19,8.2,117000.0,7.1516,7.169,7.1255,7.1342,117000.0
2011-07-21 11:10:00,8.2,8.21,8.18,8.2,286100.0,7.1342,7.1429,7.1168,7.1342,286100.0
2011-07-21 11:20:00,8.19,8.2,8.17,8.17,101300.0,7.1255,7.1342,7.1081,7.1081,101300.0
2011-07-21 11:30:00,8.18,8.19,8.11,8.19,229500.0,7.1168,7.1255,7.0559,7.1255,229500.0
2011-07-21 11:40:00,8.19,8.19,8.15,8.15,155600.0,7.1255,7.1255,7.0907,7.0907,155600.0
2011-07-21 11:50:00,8.15,8.16,8.15,8.15,43700.0,7.0907,7.0994,7.0907,7.0907,43700.0
2011-07-21 12:00:00,8.15,8.17,8.14,8.15,129700.0,7.0907,7.1081,7.082,7.0907,129700.0
2011-07-21 12:10:00,8.14,8.15,8.11,8.11,145000.0,7.082,7.0907,7.0559,7.0559,145000.0
2011-07-21 12:20:00,8.12,8.12,8.09,8.1,139900.0,7.0646,7.0646,7.0385,7.0472,139900.0
2011-07-21 12:30:00,8.11,8.11,8.08,8.11,161900.0,7.0559,7.0559,7.0298,7.0559,161900.0
2011-07-21 12:40:00,8.11,8.19,8.1,8.18,244600.0,7.0559,7.1255,7.0472,7.1168,244600.0
2011-07-21 12:50:00,8.18,8.18,8.07,8.1,575600.0,7.1168,7.1168,7.0211,7.0472,575600.0
2011-07-21 13:00:00,8.11,8.13,8.09,8.1,245200.0,7.0559,7.0733,7.0385,7.0472,245200.0
2011-07-21 13:10:00,8.1,8.11,8.09,8.1,175000.0,7.0472,7.0559,7.0385,7.0472,175000.0
2011-07-21 13:20:00,8.1,8.13,8.09,8.1,233700.0,7.0472,7.0733,7.0385,7.0472,233700.0
2011-07-21 13:30:00,8.1,8.1,8.08,8.09,84500.0,7.0472,7.0472,7.0298,7.0385,84500.0
2011-07-21 13:40:00,8.08,8.09,8.08,8.09,57000.0,7.0298,7.0385,7.0298,7.0385,57000.0
2011-07-21 13:50:00,8.09,8.09,8.02,8.04,644300.0,7.0385,7.0385,6.9776,6.995,644300.0
2011-07-21 14:00:00,8.05,8.08,8.04,8.06,204200.0,7.0037,7.0298,6.995,7.0124,204200.0
2011-07-21 14:10:00,8.06,8.08,8.06,8.07,120200.0,7.0124,7.0298,7.0124,7.0211,120200.0
2011-07-21 14:20:00,8.08,8.14,8.07,8.14,191900.0,7.0298,7.082,7.0211,7.082,191900.0
2011-07-21 14:30:00,8.14,8.18,8.13,8.16,297700.0,7.082,7.1168,7.0733,7.0994,297700.0
2011-07-21 14:40:00,8.15,8.16,8.14,8.14,160900.0,7.0907,7.0994,7.082,7.082,160900.0
2011-07-21 14:50:00,8.14,8.15,8.14,8.14,63200.0,7.082,7.0907,7.082,7.082,63200.0
2011-07-21 15:00:00,8.14,8.17,8.14,8.16,170800.0,7.082,7.1081,7.082,7.0994,170800.0
2011-07-21 15:10:00,8.17,8.17,8.16,8.17,45000.0,7.1081,7.1081,7.0994,7.1081,45000.0
2011-07-21 15:20:00,8.17,8.17,8.14,8.14,135600.0,7.1081,7.1081,7.082,7.082,135600.0
2011-07-21 15:30:00,8.15,8.15,8.14,8.14,87100.0,7.0907,7.0907,7.082,7.082,87100.0
2011-07-21 15:40:00,8.14,8.19,8.13,8.17,308200.0,7.082,7.1255,7.0733,7.1081,308200.0
2011-07-21 15:50:00,8.17,8.18,8.15,8.17,384900.0,7.1081,7.1168,7.0907,7.1081,384900.0
2011-07-22 09:30:00,8.22,8.25,8.11,8.13,303400.0,7.1516,7.1777,7.0559,7.0733,303400.0
2011-07-22 09:40:00,8.12,8.13,8.05,8.06,283200.0,7.0646,7.0733,7.0037,7.0124,283200.0
2011-07-22 09:50:00,8.07,8.08,8.04,8.06,277400.0,7.0211,7.0298,6.995,7.0124,277400.0
2011-07-22 10:00:00,8.06,8.11,8.06,8.06,161900.0,7.0124,7.0559,7.0124,7.0124,161900.0
2011-07-22 10:10:00,8.07,8.08,8.06,8.08,155100.0,7.0211,7.0298,7.0124,7.0298,155100.0
2011-07-22 10:20:00,8.07,8.08,8.06,8.06,38800.0,7.0211,7.0298,7.0124,7.0124,38800.0
2011-07-22 10:30:00,8.07,8.07,8.05,8.07,194400.0,7.0211,7.0211,7.0037,7.0211,194400.0
2011-07-22 10:40:00,8.07,8.08,8.05,8.06,265900.0,7.0211,7.0298,7.0037,7.0124,265900.0
2011-07-22 10:50:00,8.06,8.09,8.04,8.09,184900.0,7.0124,7.0385,6.995,7.0385,184900.0
2011-07-22 11:00:00,8.09,8.09,8.05,8.05,321500.0,7.0385,7.0385,7.0037,7.0037,321500.0
2011-07-22 11:10:00,8.05,8.06,8.03,8.06,257000.0,7.0037,7.0124,6.9863,7.0124,257000.0
2011-07-22 11:20:00,8.06,8.08,8.05,8.08,142200.0,7.0124,7.0298,7.0037,7.0298,142200.0
2011-07-22 11:30:00,8.08,8.09,8.07,8.08,52800.0,7.0298,7.0385,7.0211,7.0298,52800.0
2011-07-22 11:40:00,8.09,8.11,8.08,8.11,262000.0,7.0385,7.0559,7.0298,7.0559,262000.0
2011-07-22 11:50:00,8.11,8.12,8.1,8.11,115600.0,7.0559,7.0646,7.0472,7.0559,115600.0
2011-07-22 12:00:00,8.11,8.12,8.09,8.11,206800.0,7.0559,7.0646,7.0385,7.0559,206800.0
2011-07-22 12:10:00,8.11,8.16,8.11,8.14,120700.0,7.0559,7.0994,7.0559,7.082,120700.0
2011-07-22 12:20:00,8.14,8.15,8.11,8.13,128900.0,7.082,7.0907,7.0559,7.0733,128900.0
2011-07-22 12:30:00,8.12,8.14,8.12,8.12,52500.0,7.0646,7.082,7.0646,7.0646,52500.0
2011-07-22 12:40:00,8.12,8.15,8.1,8.14,201800.0,7.0646,7.0907,7.0472,7.082,201800.0
2011-07-22 12:50:00,8.15,8.17,8.13,8.13,103700.0,7.0907,7.1081,7.0733,7.0733,103700.0
2011-07-22 13:00:00,8.13,8.14,8.1,8.14,210300.0,7.0733,7.082,7.0472,7.082,210300.0
2011-07-22 13:10:00,8.13,8.16,8.12,8.14,130800.0,7.0733,7.0994,7.0646,7.082,130800.0
2011-07-22 13:20:00,8.14,8.16,8.13,8.14,532000.0,7.082,7.0994,7.0733,7.082,532000.0
2011-07-22 13:30:00,8.13,8.14,8.1,8.12,150500.0,7.0733,7.082,7.0472,7.0646,150500.0
2011-07-22 13:40:00,8.12,8.12,8.1,8.1,239400.0,7.0646,7.0646,7.0472,7.0472,239400.0
2011-07-22 13:50:00,8.11,8.11,8.08,8.1,158900.0,7.0559,7.0559,7.0298,7.0472,158900.0
2011-07-22 14:00:00,8.1,8.1,8.06,8.06,143800.0,7.0472,7.0472,7.0124,7.0124,143800.0
2011-07-22 14:10:00,8.07,8.11,8.06,8.09,189200.0,7.0211,7.0559,7.0124,7.0385,189200.0
2011-07-22 14:20:00,8.09,8.09,8.07,8.07,91800.0,7.0385,7.0385,7.0211,7.0211,91800.0
2011-07-22 14:30:00,8.07,8.09,8.07,8.08,177000.0,7.0211,7.0385,7.0211,7.0298,177000.0
2011-07-22 14:40:00,8.07,8.1,8.07,8.1,136200.0,7.0211,7.0472,7.0211,7.0472,136200.0
2011-07-22 14:50:00,8.09,8.1,8.06,8.06,253800.0,7.0385,7.0472,7.0124,7.0124,253800.0
2011-07-22 15:00:00,8.06,8.08,8.06,8.07,180200.0,7.0124,7.0298,7.0124,7.0211,180200.0
2011-07-22 15:10:00,8.08,8.08,8.06,8.06,131900.0,7.0298,7.0298,7.0124,7.0124,131900.0
2011-07-22 15:20:00,8.07,8.07,8.06,8.06,130800.0,7.0211,7.0211,7.0124,7.0124,130800.0
2011-07-22 15:30:00,8.07,8.09,8.06,8.09,314400.0,7.0211,7.0385,7.0124,7.0385,314400.0
2011-07-22 15:40:00,8.09,8.1,8.08,8.1,299200.0,7.0385,7.0472,7.0298,7.0472,299200.0
2011-07-22 15:50:00,8.1,8.1,8.09,8.09,576700.0,7.0472,7.0472,7.0385,7.0385,576700.0
2011-07-25 09:30:00,8.05,8.09,7.98,7.99,638000.0,7.0037,7.0385,6.9428,6.9515,638000.0
2011-07-25 09:40:00,7.99,8.01,7.96,8.01,469900.0,6.9515,6.9689,6.9254,6.9689,469900.0
2011-07-25 09:50:00,8.0,8.01,7.98,7.99,468000.0,6.9602,6.9689,6.9428,6.9515,468000.0
2011-07-25 10:00:00,7.99,8.0,7.95,7.95,1293200.0,6.9515,6.9602,6.9167,6.9167,1293200.0
2011-07-25 10:10:00,7.95,7.96,7.9,7.93,512200.0,6.9167,6.9254,6.8732,6.8993,512200.0
2011-07-25 10:20:00,7.93,7.95,7.92,7.92,258800.0,6.8993,6.9167,6.8906,6.8906,258800.0
2011-07-25 10:30:00,7.92,7.93,7.9,7.9,325600.0,6.8906,6.8993,6.8732,6.8732,325600.0
2011-07-25 10:40:00,7.9,7.93,7.88,7.89,471500.0,6.8732,6.8993,6.8558,6.8645,471500.0
2011-07-25 10:50:00,7.89,7.9,7.85,7.87,368300.0,6.8645,6.8732,6.8297,6.8471,368300.0
2011-07-25 11:00:00,7.88,7.89,7.85,7.86,274000.0,6.8558,6.8645,6.8297,6.8384,274000.0
2011-07-25 11:10:00,7.87,7.87,7.82,7.83,392100.0,6.8471,6.8471,6.8036,6.8123,392100.0
2011-07-25 11:20:00,7.83,7.84,7.82,7.83,337000.0,6.8123,6.821,6.8036,6.8123,337000.0
2011-07-25 11:30:00,7.82,7.84,7.82,7.83,454700.0,6.8036,6.821,6.8036,6.8123,454700.0
2011-07-25 11:40:00,7.83,7.83,7.82,7.83,199200.0,6.8123,6.8123,6.8036,6.8123,199200.0
2011-07-25 11:50:00,7.83,7.84,7.82,7.83,238500.0,6.8123,6.821,6.8036,6.8123,238500.0
2011-07-25 12:00:00,7.83,7.85,7.83,7.84,310900.0,6.8123,6.8297,6.8123,6.821,310900.0
2011-07-25 12:10:00,7.84,7.84,7.78,7.78,613700.0,6.821,6.821,6.7688,6.7688,613700.0
2011-07-25 12:20:00,7.78,7.83,7.78,7.81,686600.0,6.7688,6.8123,6.7688,6.7949,686600.0
2011-07-25 12:30:00,7.8,7.82,7.8,7.81,140100.0,6.7862,6.8036,6.7862,6.7949,140100.0
2011-07-25 12:40:00,7.82,7.82,7.81,7.81,120300.0,6.8036,6.8036,6.7949,6.7949,120300.0
2011-07-25 12:50:00,7.82,7.83,7.79,7.79,303700.0,6.8036,6.8123,6.7775,6.7775,303700.0
2011-07-25 13:00:00,7.8,7.82,7.79,7.82,493700.0,6.7862,6.8036,6.7775,6.8036,493700.0
2011-07-25 13:10:00,7.82,7.87,7.81,7.87,267200.0,6.8036,6.8471,6.7949,6.8471,267200.0
2011-07-25 13:20:00,7.86,7.87,7.84,7.84,307600.0,6.8384,6.8471,6.821,6.821,307600.0
2011-07-25 13:30:00,7.85,7.86,7.84,7.84,413500.0,6.8297,6.8384,6.821,6.821,413500.0
2011-07-25 13:40:00,7.85,7.86,7.84,7.85,145800.0,6.8297,6.8384,6.821,6.8297,145800.0
2011-07-25 13:50:00,7.85,7.86,7.84,7.85,89000.0,6.8297,6.8384,6.821,6.8297,89000.0
2011-07-25 14:00:00,7.85,7.86,7.84,7.85,252600.0,6.8297,6.8384,6.821,6.8297,252600.0
2011-07-25 14:10:00,7.85,7.86,7.84,7.86,67200.0,6.8297,6.8384,6.821,6.8384,67200.0
2011-07-25 14:20:00,7.85,7.9,7.85,7.89,157600.0,6.8297,6.8732,6.8297,6.8645,157600.0
2011-07-25 14:30:00,7.89,7.89,7.86,7.87,202300.0,6.8645,6.8645,6.8384,6.8471,202300.0
2011-07-25 14:40:00,7.88,7.88,7.87,7.88,128800.0,6.8558,6.8558,6.8471,6.8558,128800.0
2011-07-25 14:50:00,7.88,7.88,7.87,7.88,198900.0,6.8558,6.8558,6.8471,6.8558,198900.0
2011-07-25 15:00:00,7.87,7.88,7.87,7.87,108100.0,6.8471,6.8558,6.8471,6.8471,108100.0
2011-07-25 15:10:00,7.88,7.88,7.85,7.85,261500.0,6.8558,6.8558,6.8297,6.8297,261500.0
2011-07-25 15:20:00,7.85,7.86,7.85,7.85,263200.0,6.8297,6.8384,6.8297,6.8297,263200.0
2011-07-25 15:30:00,7.85,7.86,7.84,7.85,489100.0,6.8297,6.8384,6.821,6.8297,489100.0
2011-07-25 15:40:00,7.85,7.88,7.84,7.87,1988800.0,6.8297,6.8558,6.821,6.8471,1988800.0
2011-07-25 15:50:00,7.88,7.89,7.86,7.86,2907200.0,6.8558,6.8645,6.8384,6.8384,2907200.0
2011-07-26 09:30:00,7.89,8.03,7.87,7.99,1203300.0,6.8645,6.9863,6.8471,6.9515,1203300.0
2011-07-26 09:40:00,7.99,8.02,7.96,7.98,721100.0,6.9515,6.9776,6.9254,6.9428,721100.0
2011-07-26 09:50:00,7.98,7.98,7.86,7.86,628500.0,6.9428,6.9428,6.8384,6.8384,628500.0
2011-07-26 10:00:00,7.86,7.93,7.85,7.9,723600.0,6.8384,6.8993,6.8297,6.8732,723600.0
2011-07-26 10:10:00,7.9,7.93,7.89,7.92,213300.0,6.8732,6.8993,6.8645,6.8906,213300.0
2011-07-26 10:20:00,7.92,7.96,7.91,7.96,190700.0,6.8906,6.9254,6.8819,6.9254,190700.0
2011-07-26 10:30:00,7.96,7.98,7.95,7.98,474700.0,6.9254,6.9428,6.9167,6.9428,474700.0
2011-07-26 10:40:00,7.98,8.03,7.96,8.01,558300.0,6.9428,6.9863,6.9254,6.9689,558300.0
2011-07-26 10:50:00,8.0,8.04,8.0,8.03,1090400.0,6.9602,6.995,6.9602,6.9863,1090400.0
2011-07-26 11:00:00,8.01,8.15,8.01,8.14,830500.0,6.9689,7.0907,6.9689,7.082,830500.0
2011-07-26 11:10:00,8.13,8.14,8.03,8.06,836300.0,7.0733,7.082,6.9863,7.0124,836300.0
2011-07-26 11:20:00,8.06,8.12,8.06,8.1,457400.0,7.0124,7.0646,7.0124,7.0472,457400.0
2011-07-26 11:30:00,8.11,8.12,8.05,8.08,470800.0,7.0559,7.0646,7.0037,7.0298,470800.0
2011-07-26 11:40:00,8.09,8.09,8.01,8.02,316400.0,7.0385,7.0385,6.9689,6.9776,316400.0
2011-07-26 11:50:00,8.03,8.03,8.01,8.03,113400.0,6.9863,6.9863,6.9689,6.9863,113400.0
2011-07-26 12:00:00,8.02,8.03,8.01,8.02,89300.0,6.9776,6.9863,6.9689,6.9776,89300.0
2011-07-26 12:10:00,8.02,8.03,8.01,8.02,253000.0,6.9776,6.9863,6.9689,6.9776,253000.0
2011-07-26 12:20:00,8.03,8.03,7.99,8.0,916100.0,6.9863,6.9863,6.9515,6.9602,916100.0
2011-07-26 12:30:00,8.0,8.02,7.99,8.02,165500.0,6.9602,6.9776,6.9515,6.9776,165500.0
2011-07-26 12:40:00,8.02,8.02,8.0,8.01,132800.0,6.9776,6.9776,6.9602,6.9689,132800.0
2011-07-26 12:50:00,8.01,8.03,8.0,8.03,125900.0,6.9689,6.9863,6.9602,6.9863,125900.0
2011-07-26 13:00:00,8.02,8.03,8.0,8.01,166600.0,6.9776,6.9863,6.9602,6.9689,166600.0
2011-07-26 13:10:00,8.02,8.02,8.01,8.02,1443000.0,6.9776,6.9776,6.9689,6.9776,1443000.0
2011-07-26 13:20:00,8.01,8.02,8.01,8.01,42100.0,6.9689,6.9776,6.9689,6.9689,42100.0
2011-07-26 13:30:00,8.02,8.04,7.98,7.99,542500.0,6.9776,6.995,6.9428,6.9515,542500.0
2011-07-26 13:40:00,8.0,8.01,8.0,8.0,35500.0,6.9602,6.9689,6.9602,6.9602,35500.0
2011-07-26 13:50:00,8.0,8.07,8.0,8.04,321500.0,6.9602,7.0211,6.9602,6.995,321500.0
2011-07-26 14:00:00,8.04,8.04,8.01,8.02,176000.0,6.995,6.995,6.9689,6.9776,176000.0
2011-07-26 14:10:00,8.02,8.04,8.0,8.03,404800.0,6.9776,6.995,6.9602,6.9863,404800.0
2011-07-26 14:20:00,8.02,8.03,7.96,7.97,346700.0,6.9776,6.9863,6.9254,6.9341,346700.0
2011-07-26 14:30:00,7.98,8.01,7.97,7.98,190700.0,6.9428,6.9689,6.9341,6.9428,190700.0
2011-07-26 14:40:00,7.98,8.01,7.97,7.99,334600.0,6.9428,6.9689,6.9341,6.9515,334600.0
2011-07-26 14:50:00,7.99,8.01,7.99,8.01,164200.0,6.9515,6.9689,6.9515,6.9689,164200.0
2011-07-26 15:00:00,8.01,8.01,7.98,7.99,310000.0,6.9689,6.9689,6.9428,6.9515,310000.0
2011-07-26 15:10:00,7.98,8.01,7.97,7.97,236900.0,6.9428,6.9689,6.9341,6.9341,236900.0
2011-07-26 15:20:00,7.98,8.0,7.97,7.97,380500.0,6.9428,6.9602,6.9341,6.9341,380500.0
2011-07-26 15:30:00,7.98,7.98,7.95,7.97,530700.0,6.9428,6.9428,6.9167,6.9341,530700.0
2011-07-26 15:40:00,7.97,7.99,7.96,7.99,1091400.0,6.9341,6.9515,6.9254,6.9515,1091400.0
2011-07-26 15:50:00,7.99,8.04,7.98,8.0,2459000.0,6.9515,6.995,6.9428,6.9602,2459000.0
2011-07-27 09:30:00,7.81,7.89,7.66,7.68,1403100.0,6.7949,6.8645,6.6644,6.6818,1403100.0
2011-07-27 09:40:00,7.69,7.72,7.65,7.66,1068600.0,6.6905,6.7166,6.6557,6.6644,1068600.0
2011-07-27 09:50:00,7.65,7.67,7.59,7.59,1279800.0,6.6557,6.6731,6.6035,6.6035,1279800.0
2011-07-27 10:00:00,7.59,7.6,7.51,7.54,1235100.0,6.6035,6.6122,6.5339,6.56,1235100.0
2011-07-27 10:10:00,7.54,7.54,7.37,7.4,3174600.0,6.56,6.56,6.4121,6.4382,3174600.0
2011-07-27 10:20:00,7.4,7.41,7.31,7.34,1676300.0,6.4382,6.4469,6.3599,6.386,1676300.0
2011-07-27 10:30:00,7.34,7.39,7.32,7.35,2634000.0,6.386,6.4295,6.3686,6.3947,2634000.0
2011-07-27 10:40:00,7.35,7.37,7.32,7.32,1274800.0,6.3947,6.4121,6.3686,6.3686,1274800.0
2011-07-27 10:50:00,7.32,7.39,7.28,7.38,1188400.0,6.3686,6.4295,6.3338,6.4208,1188400.0
2011-07-27 11:00:00,7.39,7.41,7.36,7.39,1011000.0,6.4295,6.4469,6.4034,6.4295,1011000.0
2011-07-27 11:10:00,7.39,7.44,7.33,7.43,1142700.0,6.4295,6.473,6.3773,6.4643,1142700.0
2011-07-27 11:20:00,7.43,7.55,7.42,7.54,2090200.0,6.4643,6.5687,6.4556,6.56,2090200.0
2011-07-27 11:30:00,7.55,7.64,7.52,7.63,2566400.0,6.5687,6.647,6.5426,6.6383,2566400.0
2011-07-27 11:40:00,7.64,7.74,7.63,7.71,1837900.0,6.647,6.734,6.6383,6.7079,1837900.0
2011-07-27 11:50:00,7.71,7.74,7.64,7.69,951700.0,6.7079,6.734,6.647,6.6905,951700.0
2011-07-27 12:00:00,7.7,7.75,7.63,7.64,858400.0,6.6992,6.7427,6.6383,6.647,858400.0
2011-07-27 12:10:00,7.63,7.64,7.61,7.62,182700.0,6.6383,6.647,6.6209,6.6296,182700.0
2011-07-27 12:20:00,7.61,7.65,7.59,7.61,228200.0,6.6209,6.6557,6.6035,6.6209,228200.0
2011-07-27 12:30:00,7.6,7.61,7.57,7.57,400000.0,6.6122,6.6209,6.5861,6.5861,400000.0
2011-07-27 12:40:00,7.57,7.6,7.56,7.59,238100.0,6.5861,6.6122,6.5774,6.6035,238100.0
2011-07-27 12:50:00,7.58,7.6,7.56,7.57,61900.0,6.5948,6.6122,6.5774,6.5861,61900.0
2011-07-27 13:00:00,7.56,7.57,7.54,7.56,127800.0,6.5774,6.5861,6.56,6.5774,127800.0
2011-07-27 13:10:00,7.56,7.64,7.55,7.64,416700.0,6.5774,6.647,6.5687,6.647,416700.0
2011-07-27 13:20:00,7.64,7.65,7.6,7.6,265200.0,6.647,6.6557,6.6122,6.6122,265200.0
2011-07-27 13:30:00,7.6,7.64,7.58,7.63,320100.0,6.6122,6.647,6.5948,6.6383,320100.0
2011-07-27 13:40:00,7.62,7.74,7.62,7.72,766600.0,6.6296,6.734,6.6296,6.7166,766600.0
2011-07-27 13:50:00,7.72,7.73,7.67,7.67,184100.0,6.7166,6.7253,6.6731,6.6731,184100.0
2011-07-27 14:00:00,7.68,7.68,7.61,7.64,410500.0,6.6818,6.6818,6.6209,6.647,410500.0
2011-07-27 14:10:00,7.64,7.67,7.62,7.62,1887400.0,6.647,6.6731,6.6296,6.6296,1887400.0
2011-07-27 14:20:00,7.62,7.62,7.54,7.55,3794300.0,6.6296,6.6296,6.56,6.5687,3794300.0
2011-07-27 14:30:00,7.54,7.57,7.54,7.56,239500.0,6.56,6.5861,6.56,6.5774,239500.0
2011-07-27 14:40:00,7.57,7.59,7.51,7.55,331900.0,6.5861,6.6035,6.5339,6.5687,331900.0
2011-07-27 14:50:00,7.55,7.57,7.53,7.53,162100.0,6.5687,6.5861,6.5513,6.5513,162100.0
2011-07-27 15:00:00,7.53,7.58,7.52,7.53,326300.0,6.5513,6.5948,6.5426,6.5513,326300.0
2011-07-27 15:10:00,7.53,7.54,7.52,7.52,246700.0,6.5513,6.56,6.5426,6.5426,246700.0
2011-07-27 15:20:00,7.52,7.63,7.52,7.62,936500.0,6.5426,6.6383,6.5426,6.6296,936500.0
2011-07-27 15:30:00,7.62,7.65,7.58,7.59,756000.0,6.6296,6.6557,6.5948,6.6035,756000.0
2011-07-27 15:40:00,7.6,7.61,7.56,7.56,518300.0,6.6122,6.6209,6.5774,6.5774,518300.0
2011-07-27 15:50:00,7.57,7.62,7.56,7.62,2288900.0,6.5861,6.6296,6.5774,6.6296,2288900.0
2011-07-28 09:30:00,7.73,7.82,7.69,7.7,1194700.0,6.7253,6.8036,6.6905,6.6992,1194700.0
2011-07-28 09:40:00,7.7,7.75,7.67,7.7,1070400.0,6.6992,6.7427,6.6731,6.6992,1070400.0
2011-07-28 09:50:00,7.7,7.73,7.66,7.7,366200.0,6.6992,6.7253,6.6644,6.6992,366200.0
2011-07-28 10:00:00,7.7,7.75,7.67,7.74,382900.0,6.6992,6.7427,6.6731,6.734,382900.0
2011-07-28 10:10:00,7.74,7.77,7.71,7.76,323400.0,6.734,6.7601,6.7079,6.7514,323400.0
2011-07-28 10:20:00,7.76,7.76,7.68,7.68,500100.0,6.7514,6.7514,6.6818,6.6818,500100.0
2011-07-28 10:30:00,7.68,7.72,7.68,7.69,126100.0,6.6818,6.7166,6.6818,6.6905,126100.0
2011-07-28 10:40:00,7.69,7.72,7.68,7.71,974700.0,6.6905,6.7166,6.6818,6.7079,974700.0
2011-07-28 10:50:00,7.71,7.73,7.69,7.7,238500.0,6.7079,6.7253,6.6905,6.6992,238500.0
2011-07-28 11:00:00,7.7,7.73,7.68,7.72,229500.0,6.6992,6.7253,6.6818,6.7166,229500.0
2011-07-28 11:10:00,7.73,7.73,7.71,7.71,132400.0,6.7253,6.7253,6.7079,6.7079,132400.0
2011-07-28 11:20:00,7.72,7.75,7.71,7.75,315300.0,6.7166,6.7427,6.7079,6.7427,315300.0
2011-07-28 11:30:00,7.75,7.75,7.73,7.74,262100.0,6.7427,6.7427,6.7253,6.734,262100.0
2011-07-28 11:40:00,7.75,7.75,7.73,7.73,71800.0,6.7427,6.7427,6.7253,6.7253,71800.0
2011-07-28 11:50:00,7.73,7.74,7.7,7.71,121800.0,6.7253,6.734,6.6992,6.7079,121800.0
2011-07-28 12:00:00,7.7,7.71,7.7,7.7,387000.0,6.6992,6.7079,6.6992,6.6992,387000.0
2011-07-28 12:10:00,7.7,7.71,7.59,7.59,502600.0,6.6992,6.7079,6.6035,6.6035,502600.0
2011-07-28 12:20:00,7.59,7.68,7.59,7.67,374200.0,6.6035,6.6818,6.6035,6.6731,374200.0
2011-07-28 12:30:00,7.66,7.67,7.6,7.6,350000.0,6.6644,6.6731,6.6122,6.6122,350000.0
2011-07-28 12:40:00,7.6,7.62,7.57,7.6,484500.0,6.6122,6.6296,6.5861,6.6122,484500.0
2011-07-28 12:50:00,7.6,7.64,7.59,7.63,148200.0,6.6122,6.647,6.6035,6.6383,148200.0
2011-07-28 13:00:00,7.64,7.66,7.64,7.65,538300.0,6.647,6.6644,6.647,6.6557,538300.0
2011-07-28 13:10:00,7.65,7.67,7.65,7.65,677900.0,6.6557,6.6731,6.6557,6.6557,677900.0
2011-07-28 13:20:00,7.65,7.69,7.65,7.69,406000.0,6.6557,6.6905,6.6557,6.6905,406000.0
2011-07-28 13:30:00,7.68,7.69,7.66,7.67,160400.0,6.6818,6.6905,6.6644,6.6731,160400.0
2011-07-28 13:40:00,7.67,7.67,7.64,7.65,610100.0,6.6731,6.6731,6.647,6.6557,610100.0
2011-07-28 13:50:00,7.65,7.66,7.63,7.63,149300.0,6.6557,6.6644,6.6383,6.6383,149300.0
2011-07-28 14:00:00,7.63,7.64,7.6,7.63,309700.0,6.6383,6.647,6.6122,6.6383,309700.0
2011-07-28 14:10:00,7.64,7.64,7.61,7.61,185000.0,6.647,6.647,6.6209,6.6209,185000.0
2011-07-28 14:20:00,7.61,7.62,7.6,7.61,192300.0,6.6209,6.6296,6.6122,6.6209,192300.0
2011-07-28 14:30:00,7.61,7.62,7.57,7.58,531900.0,6.6209,6.6296,6.5861,6.5948,531900.0
2011-07-28 14:40:00,7.58,7.61,7.56,7.59,891000.0,6.5948,6.6209,6.5774,6.6035,891000.0
2011-07-28 14:50:00,7.59,7.62,7.59,7.6,247200.0,6.6035,6.6296,6.6035,6.6122,247200.0
2011-07-28 15:00:00,7.61,7.61,7.6,7.6,115500.0,6.6209,6.6209,6.6122,6.6122,115500.0
2011-07-28 15:10:00,7.6,7.6,7.57,7.58,268100.0,6.6122,6.6122,6.5861,6.5948,268100.0
2011-07-28 15:20:00,7.59,7.61,7.58,7.6,397700.0,6.6035,6.6209,6.5948,6.6122,397700.0
2011-07-28 15:30:00,7.61,7.63,7.6,7.63,438700.0,6.6209,6.6383,6.6122,6.6383,438700.0
2011-07-28 15:40:00,7.63,7.63,7.62,7.62,588500.0,6.6383,6.6383,6.6296,6.6296,588500.0
2011-07-28 15:50:00,7.62,7.66,7.62,7.63,1128000.0,6.6296,6.6644,6.6296,6.6383,1128000.0
2011-07-29 09:30:00,7.53,7.53,7.42,7.46,609500.0,6.5513,6.5513,6.4556,6.4904,609500.0
2011-07-29 09:40:00,7.47,7.6,7.44,7.59,568200.0,6.4991,6.6122,6.473,6.6035,568200.0
2011-07-29 09:50:00,7.59,7.67,7.58,7.59,751500.0,6.6035,6.6731,6.5948,6.6035,751500.0
2011-07-29 10:00:00,7.6,7.63,7.55,7.58,547500.0,6.6122,6.6383,6.5687,6.5948,547500.0
2011-07-29 10:10:00,7.58,7.61,7.55,7.59,249100.0,6.5948,6.6209,6.5687,6.6035,249100.0
2011-07-29 10:20:00,7.6,7.68,7.59,7.67,452900.0,6.6122,6.6818,6.6035,6.6731,452900.0
2011-07-29 10:30:00,7.67,7.76,7.67,7.76,526700.0,6.6731,6.7514,6.6731,6.7514,526700.0
2011-07-29 10:40:00,7.77,7.79,7.73,7.79,730500.0,6.7601,6.7775,6.7253,6.7775,730500.0
2011-07-29 10:50:00,7.79,7.8,7.78,7.8,430600.0,6.7775,6.7862,6.7688,6.7862,430600.0
2011-07-29 11:00:00,7.79,7.8,7.72,7.76,314000.0,6.7775,6.7862,6.7166,6.7514,314000.0
2011-07-29 11:10:00,7.77,7.85,7.77,7.85,337400.0,6.7601,6.8297,6.7601,6.8297,337400.0
2011-07-29 11:20:00,7.85,7.86,7.84,7.85,355900.0,6.8297,6.8384,6.821,6.8297,355900.0
2011-07-29 11:30:00,7.85,7.88,7.84,7.88,381300.0,6.8297,6.8558,6.821,6.8558,381300.0
2011-07-29 11:40:00,7.88,7.94,7.87,7.87,372900.0,6.8558,6.908,6.8471,6.8471,372900.0
2011-07-29 11:50:00,7.87,7.89,7.86,7.86,200200.0,6.8471,6.8645,6.8384,6.8384,200200.0
2011-07-29 12:00:00,7.86,7.86,7.79,7.81,175400.0,6.8384,6.8384,6.7775,6.7949,175400.0
2011-07-29 12:10:00,7.81,7.82,7.77,7.77,178500.0,6.7949,6.8036,6.7601,6.7601,178500.0
2011-07-29 12:20:00,7.77,7.8,7.76,7.78,138600.0,6.7601,6.7862,6.7514,6.7688,138600.0
2011-07-29 12:30:00,7.78,7.8,7.75,7.79,110600.0,6.7688,6.7862,6.7427,6.7775,110600.0
2011-07-29 12:40:00,7.79,7.8,7.79,7.79,91100.0,6.7775,6.7862,6.7775,6.7775,91100.0
2011-07-29 12:50:00,7.79,7.8,7.79,7.79,79500.0,6.7775,6.7862,6.7775,6.7775,79500.0
2011-07-29 13:00:00,7.79,7.82,7.79,7.8,160500.0,6.7775,6.8036,6.7775,6.7862,160500.0
2011-07-29 13:10:00,7.8,7.81,7.8,7.8,44900.0,6.7862,6.7949,6.7862,6.7862,44900.0
2011-07-29 13:20:00,7.81,7.83,7.8,7.8,188500.0,6.7949,6.8123,6.7862,6.7862,188500.0
2011-07-29 13:30:00,7.81,7.82,7.78,7.82,150600.0,6.7949,6.8036,6.7688,6.8036,150600.0
2011-07-29 13:40:00,7.82,7.86,7.81,7.85,151400.0,6.8036,6.8384,6.7949,6.8297,151400.0
2011-07-29 13:50:00,7.86,7.86,7.83,7.85,163800.0,6.8384,6.8384,6.8123,6.8297,163800.0
2011-07-29 14:00:00,7.85,7.9,7.85,7.88,317700.0,6.8297,6.8732,6.8297,6.8558,317700.0
2011-07-29 14:10:00,7.88,7.89,7.86,7.86,116200.0,6.8558,6.8645,6.8384,6.8384,116200.0
2011-07-29 14:20:00,7.87,7.87,7.86,7.86,122000.0,6.8471,6.8471,6.8384,6.8384,122000.0
2011-07-29 14:30:00,7.86,7.89,7.86,7.89,189300.0,6.8384,6.8645,6.8384,6.8645,189300.0
2011-07-29 14:40:00,7.88,7.9,7.88,7.89,219900.0,6.8558,6.8732,6.8558,6.8645,219900.0
2011-07-29 14:50:00,7.89,7.9,7.89,7.89,171400.0,6.8645,6.8732,6.8645,6.8645,171400.0
2011-07-29 15:00:00,7.89,7.9,7.86,7.88,316900.0,6.8645,6.8732,6.8384,6.8558,316900.0
2011-07-29 15:10:00,7.88,7.92,7.86,7.89,586600.0,6.8558,6.8906,6.8384,6.8645,586600.0
2011-07-29 15:20:00,7.89,7.9,7.89,7.89,242900.0,6.8645,6.8732,6.8645,6.8645,242900.0
2011-07-29 15:30:00,7.9,7.9,7.86,7.87,409700.0,6.8732,6.8732,6.8384,6.8471,409700.0
2011-07-29 15:40:00,7.87,7.9,7.86,7.89,719800.0,6.8471,6.8732,6.8384,6.8645,719800.0
2011-07-29 15:50:00,7.89,7.89,7.88,7.88,851600.0,6.8645,6.8645,6.8558,6.8558,851600.0
2011-08-01 09:30:00,8.2,8.24,8.05,8.11,983600.0,7.1342,7.169,7.0037,7.0559,983600.0
2011-08-01 09:40:00,8.12,8.12,8.01,8.01,653500.0,7.0646,7.0646,6.9689,6.9689,653500.0
2011-08-01 09:50:00,8.01,8.03,8.0,8.01,453700.0,6.9689,6.9863,6.9602,6.9689,453700.0
2011-08-01 10:00:00,8.01,8.02,7.8,7.84,1058300.0,6.9689,6.9776,6.7862,6.821,1058300.0
2011-08-01 10:10:00,7.83,7.88,7.78,7.87,924600.0,6.8123,6.8558,6.7688,6.8471,924600.0
2011-08-01 10:20:00,7.86,7.91,7.81,7.88,296900.0,6.8384,6.8819,6.7949,6.8558,296900.0
2011-08-01 10:30:00,7.88,7.91,7.87,7.91,363700.0,6.8558,6.8819,6.8471,6.8819,363700.0
2011-08-01 10:40:00,7.91,7.91,7.88,7.89,255700.0,6.8819,6.8819,6.8558,6.8645,255700.0
2011-08-01 10:50:00,7.89,7.89,7.86,7.87,336700.0,6.8645,6.8645,6.8384,6.8471,336700.0
2011-08-01 11:00:00,7.86,7.87,7.79,7.83,830800.0,6.8384,6.8471,6.7775,6.8123,830800.0
2011-08-01 11:10:00,7.84,7.84,7.78,7.8,365400.0,6.821,6.821,6.7688,6.7862,365400.0
2011-08-01 11:20:00,7.8,7.83,7.79,7.81,271000.0,6.7862,6.8123,6.7775,6.7949,271000.0
2011-08-01 11:30:00,7.82,7.86,7.77,7.78,474800.0,6.8036,6.8384,6.7601,6.7688,474800.0
2011-08-01 11:40:00,7.78,7.84,7.78,7.83,192100.0,6.7688,6.821,6.7688,6.8123,192100.0
2011-08-01 11:50:00,7.84,7.86,7.8,7.8,165400.0,6.821,6.8384,6.7862,6.7862,165400.0
2011-08-01 12:00:00,7.8,7.81,7.75,7.77,419800.0,6.7862,6.7949,6.7427,6.7601,419800.0
2011-08-01 12:10:00,7.77,7.78,7.73,7.74,351500.0,6.7601,6.7688,6.7253,6.734,351500.0
2011-08-01 12:20:00,7.75,7.78,7.71,7.77,416700.0,6.7427,6.7688,6.7079,6.7601,416700.0
2011-08-01 12:30:00,7.77,7.78,7.74,7.75,166800.0,6.7601,6.7688,6.734,6.7427,166800.0
2011-08-01 12:40:00,7.74,7.75,7.67,7.69,541900.0,6.734,6.7427,6.6731,6.6905,541900.0
2011-08-01 12:50:00,7.7,7.73,7.69,7.73,259200.0,6.6992,6.7253,6.6905,6.7253,259200.0
2011-08-01 13:00:00,7.72,7.73,7.71,7.71,176400.0,6.7166,6.7253,6.7079,6.7079,176400.0
2011-08-01 13:10:00,7.71,7.74,7.71,7.73,103700.0,6.7079,6.734,6.7079,6.7253,103700.0
2011-08-01 13:20:00,7.74,7.79,7.74,7.79,164900.0,6.734,6.7775,6.734,6.7775,164900.0
2011-08-01 13:30:00,7.78,7.82,7.77,7.82,466500.0,6.7688,6.8036,6.7601,6.8036,466500.0
2011-08-01 13:40:00,7.82,7.83,7.81,7.83,81800.0,6.8036,6.8123,6.7949,6.8123,81800.0
2011-08-01 13:50:00,7.82,7.83,7.8,7.82,127800.0,6.8036,6.8123,6.7862,6.8036,127800.0
2011-08-01 14:00:00,7.83,7.84,7.81,7.82,210600.0,6.8123,6.821,6.7949,6.8036,210600.0
2011-08-01 14:10:00,7.81,7.81,7.77,7.79,151400.0,6.7949,6.7949,6.7601,6.7775,151400.0
2011-08-01 14:20:00,7.8,7.8,7.77,7.79,147100.0,6.7862,6.7862,6.7601,6.7775,147100.0
2011-08-01 14:30:00,7.78,7.81,7.78,7.8,164800.0,6.7688,6.7949,6.7688,6.7862,164800.0
2011-08-01 14:40:00,7.8,7.83,7.8,7.83,218400.0,6.7862,6.8123,6.7862,6.8123,218400.0
2011-08-01 14:50:00,7.83,7.85,7.82,7.85,144500.0,6.8123,6.8297,6.8036,6.8297,144500.0
2011-08-01 15:00:00,7.85,7.87,7.84,7.84,192900.0,6.8297,6.8471,6.821,6.821,192900.0
2011-08-01 15:10:00,7.84,7.85,7.83,7.84,136200.0,6.821,6.8297,6.8123,6.821,136200.0
2011-08-01 15:20:00,7.83,7.87,7.83,7.86,218700.0,6.8123,6.8471,6.8123,6.8384,218700.0
2011-08-01 15:30:00,7.86,7.86,7.78,7.84,479900.0,6.8384,6.8384,6.7688,6.821,479900.0
2011-08-01 15:40:00,7.84,7.85,7.82,7.82,342900.0,6.821,6.8297,6.8036,6.8036,342900.0
2011-08-01 15:50:00,7.81,7.82,7.8,7.81,609500.0,6.7949,6.8036,6.7862,6.7949,609500.0
2011-08-02 09:30:00,7.85,7.85,7.7,7.73,526400.0,6.8297,6.8297,6.6992,6.7253,526400.0
2011-08-02 09:40:00,7.73,7.79,7.67,7.67,448200.0,6.7253,6.7775,6.6731,6.6731,448200.0
2011-08-02 09:50:00,7.68,7.69,7.57,7.57,964900.0,6.6818,6.6905,6.5861,6.5861,964900.0
2011-08-02 10:00:00,7.58,7.66,7.57,7.66,668900.0,6.5948,6.6644,6.5861,6.6644,668900.0
2011-08-02 10:10:00,7.66,7.7,7.63,7.64,237600.0,6.6644,6.6992,6.6383,6.647,237600.0
2011-08-02 10:20:00,7.63,7.66,7.63,7.65,148500.0,6.6383,6.6644,6.6383,6.6557,148500.0
2011-08-02 10:30:00,7.64,7.66,7.61,7.66,112700.0,6.647,6.6644,6.6209,6.6644,112700.0
2011-08-02 10:40:00,7.66,7.67,7.63,7.63,239000.0,6.6644,6.6731,6.6383,6.6383,239000.0
2011-08-02 10:50:00,7.63,7.64,7.59,7.59,338400.0,6.6383,6.647,6.6035,6.6035,338400.0
2011-08-02 11:00:00,7.59,7.59,7.51,7.54,582900.0,6.6035,6.6035,6.5339,6.56,582900.0
2011-08-02 11:10:00,7.54,7.56,7.52,7.53,290100.0,6.56,6.5774,6.5426,6.5513,290100.0
2011-08-02 11:20:00,7.53,7.59,7.52,7.58,200100.0,6.5513,6.6035,6.5426,6.5948,200100.0
2011-08-02 11:30:00,7.58,7.59,7.54,7.54,154900.0,6.5948,6.6035,6.56,6.56,154900.0
2011-08-02 11:40:00,7.55,7.57,7.53,7.55,316900.0,6.5687,6.5861,6.5513,6.5687,316900.0
2011-08-02 11:50:00,7.55,7.56,7.5,7.51,433900.0,6.5687,6.5774,6.5252,6.5339,433900.0
2011-08-02 12:00:00,7.51,7.56,7.5,7.55,513500.0,6.5339,6.5774,6.5252,6.5687,513500.0
2011-08-02 12:10:00,7.54,7.55,7.52,7.53,242500.0,6.56,6.5687,6.5426,6.5513,242500.0
2011-08-02 12:20:00,7.53,7.55,7.52,7.52,195000.0,6.5513,6.5687,6.5426,6.5426,195000.0
2011-08-02 12:30:00,7.53,7.53,7.5,7.53,202900.0,6.5513,6.5513,6.5252,6.5513,202900.0
2011-08-02 12:40:00,7.52,7.54,7.5,7.5,176300.0,6.5426,6.56,6.5252,6.5252,176300.0
2011-08-02 12:50:00,7.51,7.52,7.47,7.52,507100.0,6.5339,6.5426,6.4991,6.5426,507100.0
2011-08-02 13:00:00,7.51,7.58,7.51,7.58,417300.0,6.5339,6.5948,6.5339,6.5948,417300.0
2011-08-02 13:10:00,7.58,7.58,7.54,7.58,197600.0,6.5948,6.5948,6.56,6.5948,197600.0
2011-08-02 13:20:00,7.58,7.58,7.56,7.56,223600.0,6.5948,6.5948,6.5774,6.5774,223600.0
2011-08-02 13:30:00,7.57,7.57,7.53,7.56,165900.0,6.5861,6.5861,6.5513,6.5774,165900.0
2011-08-02 13:40:00,7.56,7.58,7.56,7.57,159200.0,6.5774,6.5948,6.5774,6.5861,159200.0
2011-08-02 13:50:00,7.57,7.57,7.53,7.54,174500.0,6.5861,6.5861,6.5513,6.56,174500.0
2011-08-02 14:00:00,7.54,7.56,7.5,7.52,893800.0,6.56,6.5774,6.5252,6.5426,893800.0
2011-08-02 14:10:00,7.53,7.54,7.51,7.52,868800.0,6.5513,6.56,6.5339,6.5426,868800.0
2011-08-02 14:20:00,7.52,7.54,7.52,7.52,167500.0,6.5426,6.56,6.5426,6.5426,167500.0
2011-08-02 14:30:00,7.53,7.54,7.5,7.51,665700.0,6.5513,6.56,6.5252,6.5339,665700.0
2011-08-02 14:40:00,7.5,7.52,7.49,7.49,419500.0,6.5252,6.5426,6.5165,6.5165,419500.0
2011-08-02 14:50:00,7.49,7.56,7.49,7.53,494300.0,6.5165,6.5774,6.5165,6.5513,494300.0
2011-08-02 15:00:00,7.54,7.56,7.53,7.55,936000.0,6.56,6.5774,6.5513,6.5687,936000.0
2011-08-02 15:10:00,7.54,7.55,7.5,7.53,764800.0,6.56,6.5687,6.5252,6.5513,764800.0
2011-08-02 15:20:00,7.53,7.54,7.44,7.45,1042700.0,6.5513,6.56,6.473,6.4817,1042700.0
2011-08-02 15:30:00,7.45,7.49,7.44,7.49,343700.0,6.4817,6.5165,6.473,6.5165,343700.0
2011-08-02 15:40:00,7.49,7.49,7.4,7.42,689200.0,6.5165,6.5165,6.4382,6.4556,689200.0
2011-08-02 15:50:00,7.4,7.44,7.4,7.42,911200.0,6.4382,6.473,6.4382,6.4556,911200.0
2011-08-03 09:30:00,7.54,7.55,7.28,7.29,860200.0,6.56,6.5687,6.3338,6.3425,860200.0
2011-08-03 09:40:00,7.29,7.34,7.24,7.33,788700.0,6.3425,6.386,6.299,6.3773,788700.0
2011-08-03 09:50:00,7.33,7.37,7.26,7.32,763900.0,6.3773,6.4121,6.3164,6.3686,763900.0
2011-08-03 10:00:00,7.32,7.36,7.26,7.26,710600.0,6.3686,6.4034,6.3164,6.3164,710600.0
2011-08-03 10:10:00,7.26,7.26,7.14,7.17,798700.0,6.3164,6.3164,6.212,6.2381,798700.0
2011-08-03 10:20:00,7.17,7.18,7.09,7.17,871300.0,6.2381,6.2468,6.1685,6.2381,871300.0
2011-08-03 10:30:00,7.17,7.22,7.12,7.16,711700.0,6.2381,6.2816,6.1946,6.2294,711700.0
2011-08-03 10:40:00,7.16,7.25,7.16,7.23,515400.0,6.2294,6.3077,6.2294,6.2903,515400.0
2011-08-03 10:50:00,7.24,7.36,7.23,7.32,1028200.0,6.299,6.4034,6.2903,6.3686,1028200.0
2011-08-03 11:00:00,7.32,7.33,7.23,7.25,1399300.0,6.3686,6.3773,6.2903,6.3077,1399300.0
2011-08-03 11:10:00,7.25,7.32,7.23,7.29,2163600.0,6.3077,6.3686,6.2903,6.3425,2163600.0
2011-08-03 11:20:00,7.29,7.3,7.21,7.22,928600.0,6.3425,6.3512,6.2729,6.2816,928600.0
2011-08-03 11:30:00,7.22,7.26,7.21,7.22,854300.0,6.2816,6.3164,6.2729,6.2816,854300.0
2011-08-03 11:40:00,7.21,7.22,7.15,7.17,604900.0,6.2729,6.2816,6.2207,6.2381,604900.0
2011-08-03 11:50:00,7.17,7.19,7.16,7.18,193900.0,6.2381,6.2555,6.2294,6.2468,193900.0
2011-08-03 12:00:00,7.18,7.2,7.15,7.2,534300.0,6.2468,6.2642,6.2207,6.2642,534300.0
2011-08-03 12:10:00,7.2,7.2,7.17,7.18,210300.0,6.2642,6.2642,6.2381,6.2468,210300.0
2011-08-03 12:20:00,7.17,7.21,7.17,7.21,303200.0,6.2381,6.2729,6.2381,6.2729,303200.0
2011-08-03 12:30:00,7.2,7.23,7.18,7.22,348200.0,6.2642,6.2903,6.2468,6.2816,348200.0
2011-08-03 12:40:00,7.22,7.22,7.2,7.21,214800.0,6.2816,6.2816,6.2642,6.2729,214800.0
2011-08-03 12:50:00,7.2,7.26,7.2,7.22,420300.0,6.2642,6.3164,6.2642,6.2816,420300.0
2011-08-03 13:00:00,7.22,7.23,7.19,7.22,278200.0,6.2816,6.2903,6.2555,6.2816,278200.0
2011-08-03 13:10:00,7.21,7.26,7.2,7.2,453400.0,6.2729,6.3164,6.2642,6.2642,453400.0
2011-08-03 13:20:00,7.2,7.25,7.2,7.23,422400.0,6.2642,6.3077,6.2642,6.2903,422400.0
2011-08-03 13:30:00,7.24,7.29,7.23,7.28,977500.0,6.299,6.3425,6.2903,6.3338,977500.0
2011-08-03 13:40:00,7.28,7.36,7.28,7.31,1111800.0,6.3338,6.4034,6.3338,6.3599,1111800.0
2011-08-03 13:50:00,7.31,7.31,7.24,7.26,1064000.0,6.3599,6.3599,6.299,6.3164,1064000.0
2011-08-03 14:00:00,7.26,7.32,7.26,7.31,584200.0,6.3164,6.3686,6.3164,6.3599,584200.0
2011-08-03 14:10:00,7.31,7.31,7.26,7.27,427100.0,6.3599,6.3599,6.3164,6.3251,427100.0
2011-08-03 14:20:00,7.27,7.31,7.25,7.28,1581700.0,6.3251,6.3599,6.3077,6.3338,1581700.0
2011-08-03 14:30:00,7.27,7.31,7.27,7.3,1109000.0,6.3251,6.3599,6.3251,6.3512,1109000.0
2011-08-03 14:40:00,7.3,7.36,7.28,7.36,490800.0,6.3512,6.4034,6.3338,6.4034,490800.0
2011-08-03 14:50:00,7.36,7.37,7.34,7.36,387800.0,6.4034,6.4121,6.386,6.4034,387800.0
2011-08-03 15:00:00,7.36,7.37,7.32,7.34,360600.0,6.4034,6.4121,6.3686,6.386,360600.0
2011-08-03 15:10:00,7.33,7.35,7.3,7.35,444900.0,6.3773,6.3947,6.3512,6.3947,444900.0
2011-08-03 15:20:00,7.36,7.45,7.35,7.42,580200.0,6.4034,6.4817,6.3947,6.4556,580200.0
2011-08-03 15:30:00,7.42,7.43,7.35,7.41,610600.0,6.4556,6.4643,6.3947,6.4469,610600.0
2011-08-03 15:40:00,7.41,7.52,7.4,7.52,2070700.0,6.4469,6.5426,6.4382,6.5426,2070700.0
2011-08-03 15:50:00,7.52,7.59,7.51,7.57,4130800.0,6.5426,6.6035,6.5339,6.5861,4130800.0
2011-08-04 09:30:00,7.53,7.53,7.38,7.51,937300.0,6.5513,6.5513,6.4208,6.5339,937300.0
2011-08-04 09:40:00,7.52,7.66,7.4,7.4,1064000.0,6.5426,6.6644,6.4382,6.4382,1064000.0
2011-08-04 09:50:00,7.4,7.47,7.37,7.46,466800.0,6.4382,6.4991,6.4121,6.4904,466800.0
2011-08-04 10:00:00,7.47,7.47,7.28,7.28,793500.0,6.4991,6.4991,6.3338,6.3338,793500.0
2011-08-04 10:10:00,7.29,7.3,7.22,7.22,806900.0,6.3425,6.3512,6.2816,6.2816,806900.0
2011-08-04 10:20:00,7.22,7.29,7.19,7.24,605100.0,6.2816,6.3425,6.2555,6.299,605100.0
2011-08-04 10:30:00,7.25,7.3,7.25,7.27,245400.0,6.3077,6.3512,6.3077,6.3251,245400.0
2011-08-04 10:40:00,7.26,7.27,7.16,7.21,428700.0,6.3164,6.3251,6.2294,6.2729,428700.0
2011-08-04 10:50:00,7.21,7.21,7.13,7.14,409700.0,6.2729,6.2729,6.2033,6.212,409700.0
2011-08-04 11:00:00,7.14,7.24,7.1,7.21,587400.0,6.212,6.299,6.1772,6.2729,587400.0
2011-08-04 11:10:00,7.2,7.24,7.16,7.23,373100.0,6.2642,6.299,6.2294,6.2903,373100.0
2011-08-04 11:20:00,7.24,7.24,7.15,7.19,294500.0,6.299,6.299,6.2207,6.2555,294500.0
2011-08-04 11:30:00,7.19,7.26,7.18,7.25,293400.0,6.2555,6.3164,6.2468,6.3077,293400.0
2011-08-04 11:40:00,7.25,7.26,7.12,7.13,418400.0,6.3077,6.3164,6.1946,6.2033,418400.0
2011-08-04 11:50:00,7.13,7.17,7.11,7.17,367500.0,6.2033,6.2381,6.1859,6.2381,367500.0
2011-08-04 12:00:00,7.17,7.18,7.13,7.14,263900.0,6.2381,6.2468,6.2033,6.212,263900.0
2011-08-04 12:10:00,7.14,7.24,7.14,7.19,550100.0,6.212,6.299,6.212,6.2555,550100.0
2011-08-04 12:20:00,7.2,7.27,7.19,7.24,702700.0,6.2642,6.3251,6.2555,6.299,702700.0
2011-08-04 12:30:00,7.24,7.31,7.24,7.31,547900.0,6.299,6.3599,6.299,6.3599,547900.0
2011-08-04 12:40:00,7.31,7.36,7.3,7.32,1238300.0,6.3599,6.4034,6.3512,6.3686,1238300.0
2011-08-04 12:50:00,7.32,7.32,7.26,7.27,291100.0,6.3686,6.3686,6.3164,6.3251,291100.0
2011-08-04 13:00:00,7.27,7.35,7.26,7.31,276500.0,6.3251,6.3947,6.3164,6.3599,276500.0
2011-08-04 13:10:00,7.31,7.32,7.25,7.27,209600.0,6.3599,6.3686,6.3077,6.3251,209600.0
2011-08-04 13:20:00,7.27,7.29,7.26,7.27,223200.0,6.3251,6.3425,6.3164,6.3251,223200.0
2011-08-04 13:30:00,7.26,7.27,7.23,7.24,190400.0,6.3164,6.3251,6.2903,6.299,190400.0
2011-08-04 13:40:00,7.25,7.27,7.2,7.2,433700.0,6.3077,6.3251,6.2642,6.2642,433700.0
2011-08-04 13:50:00,7.21,7.28,7.21,7.25,484300.0,6.2729,6.3338,6.2729,6.3077,484300.0
2011-08-04 14:00:00,7.25,7.27,7.23,7.27,266900.0,6.3077,6.3251,6.2903,6.3251,266900.0
2011-08-04 14:10:00,7.27,7.27,7.2,7.22,326900.0,6.3251,6.3251,6.2642,6.2816,326900.0
2011-08-04 14:20:00,7.22,7.23,7.17,7.18,353100.0,6.2816,6.2903,6.2381,6.2468,353100.0
2011-08-04 14:30:00,7.18,7.24,7.16,7.21,427600.0,6.2468,6.299,6.2294,6.2729,427600.0
2011-08-04 14:40:00,7.22,7.25,7.21,7.24,323200.0,6.2816,6.3077,6.2729,6.299,323200.0
2011-08-04 14:50:00,7.24,7.25,7.2,7.21,452500.0,6.299,6.3077,6.2642,6.2729,452500.0
2011-08-04 15:00:00,7.21,7.26,7.2,7.24,523500.0,6.2729,6.3164,6.2642,6.299,523500.0
2011-08-04 15:10:00,7.24,7.25,7.17,7.17,400900.0,6.299,6.3077,6.2381,6.2381,400900.0
2011-08-04 15:20:00,7.17,7.18,7.12,7.14,715700.0,6.2381,6.2468,6.1946,6.212,715700.0
2011-08-04 15:30:00,7.13,7.13,7.08,7.08,815900.0,6.2033,6.2033,6.1598,6.1598,815900.0
2011-08-04 15:40:00,7.08,7.09,6.98,7.01,1908700.0,6.1598,6.1685,6.0728,6.0989,1908700.0
2011-08-04 15:50:00,7.0,7.05,7.0,7.04,1589200.0,6.0902,6.1337,6.0902,6.125,1589200.0
2011-08-05 09:30:00,7.28,7.28,7.07,7.11,938000.0,6.3338,6.3338,6.1511,6.1859,938000.0
2011-08-05 09:40:00,7.11,7.11,6.94,6.95,711800.0,6.1859,6.1859,6.038,6.0467,711800.0
2011-08-05 09:50:00,6.95,6.98,6.86,6.93,1166800.0,6.0467,6.0728,5.9684,6.0293,1166800.0
2011-08-05 10:00:00,6.93,7.02,6.85,7.01,1141400.0,6.0293,6.1076,5.9597,6.0989,1141400.0
2011-08-05 10:10:00,7.0,7.02,6.95,7.01,456900.0,6.0902,6.1076,6.0467,6.0989,456900.0
2011-08-05 10:20:00,7.0,7.07,6.95,7.02,555600.0,6.0902,6.1511,6.0467,6.1076,555600.0
2011-08-05 10:30:00,7.02,7.03,6.91,6.95,491200.0,6.1076,6.1163,6.0119,6.0467,491200.0
2011-08-05 10:40:00,6.94,6.96,6.9,6.91,619700.0,6.038,6.0554,6.0032,6.0119,619700.0
2011-08-05 10:50:00,6.92,6.96,6.89,6.94,643500.0,6.0206,6.0554,5.9945,6.038,643500.0
2011-08-05 11:00:00,6.94,6.96,6.89,6.9,496600.0,6.038,6.0554,5.9945,6.0032,496600.0
2011-08-05 11:10:00,6.9,6.91,6.81,6.82,840600.0,6.0032,6.0119,5.9249,5.9336,840600.0
2011-08-05 11:20:00,6.81,6.89,6.8,6.81,632400.0,5.9249,5.9945,5.9162,5.9249,632400.0
2011-08-05 11:30:00,6.81,6.82,6.75,6.77,544500.0,5.9249,5.9336,5.8727,5.8901,544500.0
2011-08-05 11:40:00,6.76,6.77,6.67,6.68,614800.0,5.8814,5.8901,5.8031,5.8118,614800.0
2011-08-05 11:50:00,6.68,6.69,6.59,6.6,873600.0,5.8118,5.8205,5.7335,5.7422,873600.0
2011-08-05 12:00:00,6.59,6.68,6.58,6.67,911400.0,5.7335,5.8118,5.7248,5.8031,911400.0
2011-08-05 12:10:00,6.67,6.8,6.66,6.75,743700.0,5.8031,5.9162,5.7944,5.8727,743700.0
2011-08-05 12:20:00,6.75,6.77,6.71,6.72,870600.0,5.8727,5.8901,5.8379,5.8466,870600.0
2011-08-05 12:30:00,6.72,6.91,6.72,6.86,826700.0,5.8466,6.0119,5.8466,5.9684,826700.0
2011-08-05 12:40:00,6.86,6.94,6.81,6.9,669900.0,5.9684,6.038,5.9249,6.0032,669900.0
2011-08-05 12:50:00,6.9,6.96,6.87,6.91,573800.0,6.0032,6.0554,5.9771,6.0119,573800.0
2011-08-05 13:00:00,6.91,6.97,6.89,6.95,1129700.0,6.0119,6.0641,5.9945,6.0467,1129700.0
2011-08-05 13:10:00,6.94,7.03,6.92,7.03,644100.0,6.038,6.1163,6.0206,6.1163,644100.0
2011-08-05 13:20:00,7.03,7.09,7.02,7.04,1016100.0,6.1163,6.1685,6.1076,6.125,1016100.0
2011-08-05 13:30:00,7.04,7.09,7.02,7.04,856500.0,6.125,6.1685,6.1076,6.125,856500.0
2011-08-05 13:40:00,7.04,7.06,7.0,7.06,613100.0,6.125,6.1424,6.0902,6.1424,613100.0
2011-08-05 13:50:00,7.06,7.09,7.05,7.09,567500.0,6.1424,6.1685,6.1337,6.1685,567500.0
2011-08-05 14:00:00,7.09,7.12,7.06,7.07,883100.0,6.1685,6.1946,6.1424,6.1511,883100.0
2011-08-05 14:10:00,7.06,7.07,6.99,7.07,638600.0,6.1424,6.1511,6.0815,6.1511,638600.0
2011-08-05 14:20:00,7.07,7.11,7.07,7.08,474100.0,6.1511,6.1859,6.1511,6.1598,474100.0
2011-08-05 14:30:00,7.08,7.17,7.08,7.16,517700.0,6.1598,6.2381,6.1598,6.2294,517700.0
2011-08-05 14:40:00,7.16,7.17,7.11,7.12,718500.0,6.2294,6.2381,6.1859,6.1946,718500.0
2011-08-05 14:50:00,7.12,7.13,7.05,7.06,850500.0,6.1946,6.2033,6.1337,6.1424,850500.0
2011-08-05 15:00:00,7.06,7.07,6.93,6.98,678200.0,6.1424,6.1511,6.0293,6.0728,678200.0
2011-08-05 15:10:00,6.98,7.05,6.97,7.0,580600.0,6.0728,6.1337,6.0641,6.0902,580600.0
2011-08-05 15:20:00,7.0,7.03,6.93,6.93,324600.0,6.0902,6.1163,6.0293,6.0293,324600.0
2011-08-05 15:30:00,6.93,6.98,6.93,6.96,824700.0,6.0293,6.0728,6.0293,6.0554,824700.0
2011-08-05 15:40:00,6.96,6.99,6.96,6.97,587000.0,6.0554,6.0815,6.0554,6.0641,587000.0
2011-08-05 15:50:00,6.97,6.98,6.97,6.98,655200.0,6.0641,6.0728,6.0641,6.0728,655200.0
2011-08-08 09:30:00,6.43,6.9,6.41,6.84,1645400.0,5.5943,6.0032,5.5769,5.951,1645400.0
2011-08-08 09:40:00,6.84,6.86,6.63,6.64,826100.0,5.951,5.9684,5.7683,5.777,826100.0
2011-08-08 09:50:00,6.65,6.74,6.62,6.73,558000.0,5.7857,5.864,5.7596,5.8553,558000.0
2011-08-08 10:00:00,6.72,6.73,6.65,6.69,377800.0,5.8466,5.8553,5.7857,5.8205,377800.0
2011-08-08 10:10:00,6.69,6.7,6.65,6.7,730100.0,5.8205,5.8292,5.7857,5.8292,730100.0
2011-08-08 10:20:00,6.69,6.73,6.66,6.7,513700.0,5.8205,5.8553,5.7944,5.8292,513700.0
2011-08-08 10:30:00,6.7,6.73,6.67,6.71,688700.0,5.8292,5.8553,5.8031,5.8379,688700.0
2011-08-08 10:40:00,6.7,6.76,6.66,6.75,1287800.0,5.8292,5.8814,5.7944,5.8727,1287800.0
2011-08-08 10:50:00,6.75,6.76,6.65,6.69,506300.0,5.8727,5.8814,5.7857,5.8205,506300.0
2011-08-08 11:00:00,6.68,6.8,6.67,6.79,582700.0,5.8118,5.9162,5.8031,5.9075,582700.0
2011-08-08 11:10:00,6.79,6.86,6.78,6.82,606600.0,5.9075,5.9684,5.8988,5.9336,606600.0
2011-08-08 11:20:00,6.81,6.83,6.77,6.81,543100.0,5.9249,5.9423,5.8901,5.9249,543100.0
2011-08-08 11:30:00,6.81,6.82,6.74,6.74,266600.0,5.9249,5.9336,5.864,5.864,266600.0
2011-08-08 11:40:00,6.74,6.79,6.73,6.77,234400.0,5.864,5.9075,5.8553,5.8901,234400.0
2011-08-08 11:50:00,6.77,6.78,6.72,6.72,251100.0,5.8901,5.8988,5.8466,5.8466,251100.0
2011-08-08 12:00:00,6.72,6.73,6.63,6.67,549300.0,5.8466,5.8553,5.7683,5.8031,549300.0
2011-08-08 12:10:00,6.68,6.71,6.63,6.64,521200.0,5.8118,5.8379,5.7683,5.777,521200.0
2011-08-08 12:20:00,6.64,6.64,6.58,6.58,441700.0,5.777,5.777,5.7248,5.7248,441700.0
2011-08-08 12:30:00,6.6,6.61,6.55,6.56,373400.0,5.7422,5.7509,5.6987,5.7074,373400.0
2011-08-08 12:40:00,6.55,6.64,6.55,6.63,355000.0,5.6987,5.777,5.6987,5.7683,355000.0
2011-08-08 12:50:00,6.64,6.66,6.62,6.62,130700.0,5.777,5.7944,5.7596,5.7596,130700.0
2011-08-08 13:00:00,6.63,6.66,6.61,6.62,197200.0,5.7683,5.7944,5.7509,5.7596,197200.0
2011-08-08 13:10:00,6.62,6.62,6.55,6.58,353600.0,5.7596,5.7596,5.6987,5.7248,353600.0
2011-08-08 13:20:00,6.58,6.63,6.58,6.59,196600.0,5.7248,5.7683,5.7248,5.7335,196600.0
2011-08-08 13:30:00,6.59,6.6,6.52,6.52,270700.0,5.7335,5.7422,5.6726,5.6726,270700.0
2011-08-08 13:40:00,6.53,6.57,6.49,6.54,530200.0,5.6813,5.7161,5.6465,5.69,530200.0
2011-08-08 13:50:00,6.54,6.58,6.53,6.55,625500.0,5.69,5.7248,5.6813,5.6987,625500.0
2011-08-08 14:00:00,6.56,6.63,6.54,6.57,607500.0,5.7074,5.7683,5.69,5.7161,607500.0
2011-08-08 14:10:00,6.58,6.61,6.52,6.54,723800.0,5.7248,5.7509,5.6726,5.69,723800.0
2011-08-08 14:20:00,6.54,6.55,6.48,6.53,1017900.0,5.69,5.6987,5.6378,5.6813,1017900.0
2011-08-08 14:30:00,6.53,6.62,6.51,6.55,845300.0,5.6813,5.7596,5.6639,5.6987,845300.0
2011-08-08 14:40:00,6.56,6.61,6.55,6.6,456000.0,5.7074,5.7509,5.6987,5.7422,456000.0
2011-08-08 14:50:00,6.6,6.62,6.58,6.61,315300.0,5.7422,5.7596,5.7248,5.7509,315300.0
2011-08-08 15:00:00,6.6,6.66,6.59,6.66,416600.0,5.7422,5.7944,5.7335,5.7944,416600.0
2011-08-08 15:10:00,6.66,6.78,6.61,6.74,522700.0,5.7944,5.8988,5.7509,5.864,522700.0
2011-08-08 15:20:00,6.74,6.81,6.69,6.71,1128700.0,5.864,5.9249,5.8205,5.8379,1128700.0
2011-08-08 15:30:00,6.7,6.71,6.64,6.7,818000.0,5.8292,5.8379,5.777,5.8292,818000.0
2011-08-08 15:40:00,6.69,6.71,6.6,6.62,1407600.0,5.8205,5.8379,5.7422,5.7596,1407600.0
2011-08-08 15:50:00,6.62,6.7,6.6,6.65,2748600.0,5.7596,5.8292,5.7422,5.7857,2748600.0
2011-08-09 09:30:00,6.91,6.96,6.77,6.77,834300.0,6.0119,6.0554,5.8901,5.8901,834300.0
2011-08-09 09:40:00,6.77,6.85,6.72,6.78,890900.0,5.8901,5.9597,5.8466,5.8988,890900.0
2011-08-09 09:50:00,6.78,6.85,6.77,6.85,468900.0,5.8988,5.9597,5.8901,5.9597,468900.0
2011-08-09 10:00:00,6.85,6.95,6.84,6.91,639600.0,5.9597,6.0467,5.951,6.0119,639600.0
2011-08-09 10:10:00,6.91,6.92,6.83,6.86,658800.0,6.0119,6.0206,5.9423,5.9684,658800.0
2011-08-09 10:20:00,6.86,6.91,6.82,6.89,492500.0,5.9684,6.0119,5.9336,5.9945,492500.0
2011-08-09 10:30:00,6.89,6.94,6.89,6.92,431200.0,5.9945,6.038,5.9945,6.0206,431200.0
2011-08-09 10:40:00,6.92,6.93,6.83,6.84,637000.0,6.0206,6.0293,5.9423,5.951,637000.0
2011-08-09 10:50:00,6.83,6.87,6.8,6.85,591300.0,5.9423,5.9771,5.9162,5.9597,591300.0
2011-08-09 11:00:00,6.84,6.85,6.8,6.83,173000.0,5.951,5.9597,5.9162,5.9423,173000.0
2011-08-09 11:10:00,6.82,6.84,6.79,6.8,235100.0,5.9336,5.951,5.9075,5.9162,235100.0
2011-08-09 11:20:00,6.8,6.81,6.74,6.75,333700.0,5.9162,5.9249,5.864,5.8727,333700.0
2011-08-09 11:30:00,6.75,6.76,6.72,6.74,289700.0,5.8727,5.8814,5.8466,5.864,289700.0
2011-08-09 11:40:00,6.73,6.74,6.71,6.72,267600.0,5.8553,5.864,5.8379,5.8466,267600.0
2011-08-09 11:50:00,6.72,6.82,6.72,6.8,314600.0,5.8466,5.9336,5.8466,5.9162,314600.0
2011-08-09 12:00:00,6.79,6.8,6.78,6.79,248600.0,5.9075,5.9162,5.8988,5.9075,248600.0
2011-08-09 12:10:00,6.8,6.81,6.78,6.8,289200.0,5.9162,5.9249,5.8988,5.9162,289200.0
2011-08-09 12:20:00,6.8,6.81,6.78,6.81,236100.0,5.9162,5.9249,5.8988,5.9249,236100.0
2011-08-09 12:30:00,6.81,6.83,6.8,6.82,96800.0,5.9249,5.9423,5.9162,5.9336,96800.0
2011-08-09 12:40:00,6.82,6.83,6.78,6.78,187800.0,5.9336,5.9423,5.8988,5.8988,187800.0
2011-08-09 12:50:00,6.78,6.79,6.75,6.77,319300.0,5.8988,5.9075,5.8727,5.8901,319300.0
2011-08-09 13:00:00,6.76,6.78,6.74,6.78,266600.0,5.8814,5.8988,5.864,5.8988,266600.0
2011-08-09 13:10:00,6.78,6.78,6.74,6.74,175300.0,5.8988,5.8988,5.864,5.864,175300.0
2011-08-09 13:20:00,6.75,6.75,6.71,6.72,130300.0,5.8727,5.8727,5.8379,5.8466,130300.0
2011-08-09 13:30:00,6.71,6.72,6.7,6.71,471800.0,5.8379,5.8466,5.8292,5.8379,471800.0
2011-08-09 13:40:00,6.72,6.74,6.71,6.71,189800.0,5.8466,5.864,5.8379,5.8379,189800.0
2011-08-09 13:50:00,6.72,6.75,6.7,6.73,404600.0,5.8466,5.8727,5.8292,5.8553,404600.0
2011-08-09 14:00:00,6.73,6.77,6.7,6.75,352000.0,5.8553,5.8901,5.8292,5.8727,352000.0
2011-08-09 14:10:00,6.74,6.81,6.72,6.76,274900.0,5.864,5.9249,5.8466,5.8814,274900.0
2011-08-09 14:20:00,6.79,6.79,6.62,6.78,946100.0,5.9075,5.9075,5.7596,5.8988,946100.0
2011-08-09 14:30:00,6.78,6.81,6.71,6.73,779400.0,5.8988,5.9249,5.8379,5.8553,779400.0
2011-08-09 14:40:00,6.73,6.75,6.6,6.69,623700.0,5.8553,5.8727,5.7422,5.8205,623700.0
2011-08-09 14:50:00,6.7,6.81,6.69,6.72,432100.0,5.8292,5.9249,5.8205,5.8466,432100.0
2011-08-09 15:00:00,6.72,6.79,6.68,6.78,326500.0,5.8466,5.9075,5.8118,5.8988,326500.0
2011-08-09 15:10:00,6.77,6.92,6.77,6.91,483400.0,5.8901,6.0206,5.8901,6.0119,483400.0
2011-08-09 15:20:00,6.91,6.91,6.83,6.86,457800.0,6.0119,6.0119,5.9423,5.9684,457800.0
2011-08-09 15:30:00,6.86,6.87,6.81,6.86,441000.0,5.9684,5.9771,5.9249,5.9684,441000.0
2011-08-09 15:40:00,6.87,6.97,6.86,6.97,608500.0,5.9771,6.0641,5.9684,6.0641,608500.0
2011-08-09 15:50:00,6.97,7.11,6.96,7.1,1609600.0,6.0641,6.1859,6.0554,6.1772,1609600.0
2011-08-10 09:30:00,6.84,6.88,6.75,6.82,616700.0,5.951,5.9858,5.8727,5.9336,616700.0
2011-08-10 09:40:00,6.81,6.86,6.75,6.76,479100.0,5.9249,5.9684,5.8727,5.8814,479100.0
2011-08-10 09:50:00,6.76,6.79,6.68,6.7,597100.0,5.8814,5.9075,5.8118,5.8292,597100.0
2011-08-10 10:00:00,6.7,6.76,6.65,6.67,393100.0,5.8292,5.8814,5.7857,5.8031,393100.0
2011-08-10 10:10:00,6.68,6.72,6.61,6.69,437200.0,5.8118,5.8466,5.7509,5.8205,437200.0
2011-08-10 10:20:00,6.68,6.71,6.65,6.7,537800.0,5.8118,5.8379,5.7857,5.8292,537800.0
2011-08-10 10:30:00,6.7,6.77,6.64,6.71,619500.0,5.8292,5.8901,5.777,5.8379,619500.0
2011-08-10 10:40:00,6.72,6.74,6.65,6.66,251700.0,5.8466,5.864,5.7857,5.7944,251700.0
2011-08-10 10:50:00,6.66,6.67,6.61,6.62,320800.0,5.7944,5.8031,5.7509,5.7596,320800.0
2011-08-10 11:00:00,6.63,6.64,6.6,6.62,890700.0,5.7683,5.777,5.7422,5.7596,890700.0
2011-08-10 11:10:00,6.62,6.7,6.61,6.67,295500.0,5.7596,5.8292,5.7509,5.8031,295500.0
2011-08-10 11:20:00,6.67,6.7,6.65,6.67,188200.0,5.8031,5.8292,5.7857,5.8031,188200.0
2011-08-10 11:30:00,6.66,6.69,6.65,6.67,296700.0,5.7944,5.8205,5.7857,5.8031,296700.0
2011-08-10 11:40:00,6.66,6.73,6.65,6.68,201400.0,5.7944,5.8553,5.7857,5.8118,201400.0
2011-08-10 11:50:00,6.69,6.71,6.65,6.68,273600.0,5.8205,5.8379,5.7857,5.8118,273600.0
2011-08-10 12:00:00,6.67,6.68,6.65,6.66,220400.0,5.8031,5.8118,5.7857,5.7944,220400.0
2011-08-10 12:10:00,6.65,6.68,6.65,6.67,118500.0,5.7857,5.8118,5.7857,5.8031,118500.0
2011-08-10 12:20:00,6.68,6.7,6.62,6.62,224700.0,5.8118,5.8292,5.7596,5.7596,224700.0
2011-08-10 12:30:00,6.63,6.64,6.61,6.62,211400.0,5.7683,5.777,5.7509,5.7596,211400.0
2011-08-10 12:40:00,6.61,6.67,6.61,6.65,152500.0,5.7509,5.8031,5.7509,5.7857,152500.0
2011-08-10 12:50:00,6.65,6.73,6.64,6.72,152100.0,5.7857,5.8553,5.777,5.8466,152100.0
2011-08-10 13:00:00,6.72,6.73,6.68,6.72,202400.0,5.8466,5.8553,5.8118,5.8466,202400.0
2011-08-10 13:10:00,6.72,6.74,6.68,6.7,181700.0,5.8466,5.864,5.8118,5.8292,181700.0
2011-08-10 13:20:00,6.69,6.75,6.67,6.72,182900.0,5.8205,5.8727,5.8031,5.8466,182900.0
2011-08-10 13:30:00,6.71,6.75,6.7,6.72,252700.0,5.8379,5.8727,5.8292,5.8466,252700.0
2011-08-10 13:40:00,6.72,6.83,6.72,6.81,503000.0,5.8466,5.9423,5.8466,5.9249,503000.0
2011-08-10 13:50:00,6.81,6.83,6.78,6.8,190500.0,5.9249,5.9423,5.8988,5.9162,190500.0
2011-08-10 14:00:00,6.8,6.87,6.78,6.84,287600.0,5.9162,5.9771,5.8988,5.951,287600.0
2011-08-10 14:10:00,6.84,6.89,6.81,6.83,479000.0,5.951,5.9945,5.9249,5.9423,479000.0
2011-08-10 14:20:00,6.83,6.87,6.81,6.82,308500.0,5.9423,5.9771,5.9249,5.9336,308500.0
2011-08-10 14:30:00,6.83,6.85,6.79,6.8,223200.0,5.9423,5.9597,5.9075,5.9162,223200.0
2011-08-10 14:40:00,6.8,6.87,6.8,6.83,211600.0,5.9162,5.9771,5.9162,5.9423,211600.0
2011-08-10 14:50:00,6.83,6.84,6.78,6.8,366200.0,5.9423,5.951,5.8988,5.9162,366200.0
2011-08-10 15:00:00,6.8,6.81,6.75,6.75,212500.0,5.9162,5.9249,5.8727,5.8727,212500.0
2011-08-10 15:10:00,6.75,6.78,6.72,6.77,281100.0,5.8727,5.8988,5.8466,5.8901,281100.0
2011-08-10 15:20:00,6.77,6.82,6.74,6.75,441700.0,5.8901,5.9336,5.864,5.8727,441700.0
2011-08-10 15:30:00,6.75,6.77,6.7,6.73,506200.0,5.8727,5.8901,5.8292,5.8553,506200.0
2011-08-10 15:40:00,6.74,6.79,6.72,6.73,773200.0,5.864,5.9075,5.8466,5.8553,773200.0
2011-08-10 15:50:00,6.73,6.73,6.65,6.67,745600.0,5.8553,5.8553,5.7857,5.8031,745600.0
2011-08-11 09:30:00,6.78,6.83,6.73,6.76,491200.0,5.8988,5.9423,5.8553,5.8814,491200.0
2011-08-11 09:40:00,6.75,6.79,6.68,6.73,437800.0,5.8727,5.9075,5.8118,5.8553,437800.0
2011-08-11 09:50:00,6.72,6.77,6.65,6.7,337600.0,5.8466,5.8901,5.7857,5.8292,337600.0
2011-08-11 10:00:00,6.71,6.75,6.7,6.72,274800.0,5.8379,5.8727,5.8292,5.8466,274800.0
2011-08-11 10:10:00,6.72,6.81,6.69,6.76,373100.0,5.8466,5.9249,5.8205,5.8814,373100.0
2011-08-11 10:20:00,6.76,6.83,6.74,6.79,222400.0,5.8814,5.9423,5.864,5.9075,222400.0
2011-08-11 10:30:00,6.79,6.83,6.77,6.83,229400.0,5.9075,5.9423,5.8901,5.9423,229400.0
2011-08-11 10:40:00,6.82,6.86,6.8,6.86,182900.0,5.9336,5.9684,5.9162,5.9684,182900.0
2011-08-11 10:50:00,6.87,6.87,6.81,6.81,344100.0,5.9771,5.9771,5.9249,5.9249,344100.0
2011-08-11 11:00:00,6.81,6.88,6.77,6.86,711600.0,5.9249,5.9858,5.8901,5.9684,711600.0
2011-08-11 11:10:00,6.86,6.9,6.85,6.9,635800.0,5.9684,6.0032,5.9597,6.0032,635800.0
2011-08-11 11:20:00,6.9,6.91,6.85,6.89,247700.0,6.0032,6.0119,5.9597,5.9945,247700.0
2011-08-11 11:30:00,6.89,6.91,6.88,6.9,341400.0,5.9945,6.0119,5.9858,6.0032,341400.0
2011-08-11 11:40:00,6.91,6.91,6.87,6.87,113800.0,6.0119,6.0119,5.9771,5.9771,113800.0
2011-08-11 11:50:00,6.87,6.91,6.86,6.86,152700.0,5.9771,6.0119,5.9684,5.9684,152700.0
2011-08-11 12:00:00,6.86,6.9,6.85,6.87,112500.0,5.9684,6.0032,5.9597,5.9771,112500.0
2011-08-11 12:10:00,6.87,6.88,6.85,6.88,250700.0,5.9771,5.9858,5.9597,5.9858,250700.0
2011-08-11 12:20:00,6.88,6.89,6.86,6.86,174100.0,5.9858,5.9945,5.9684,5.9684,174100.0
2011-08-11 12:30:00,6.86,6.9,6.86,6.89,110700.0,5.9684,6.0032,5.9684,5.9945,110700.0
2011-08-11 12:40:00,6.89,6.94,6.89,6.92,174600.0,5.9945,6.038,5.9945,6.0206,174600.0
2011-08-11 12:50:00,6.93,6.95,6.92,6.93,237000.0,6.0293,6.0467,6.0206,6.0293,237000.0
2011-08-11 13:00:00,6.93,6.94,6.9,6.92,294500.0,6.0293,6.038,6.0032,6.0206,294500.0
2011-08-11 13:10:00,6.91,6.95,6.9,6.91,165200.0,6.0119,6.0467,6.0032,6.0119,165200.0
2011-08-11 13:20:00,6.91,6.94,6.9,6.93,74000.0,6.0119,6.038,6.0032,6.0293,74000.0
2011-08-11 13:30:00,6.93,6.96,6.92,6.94,328800.0,6.0293,6.0554,6.0206,6.038,328800.0
2011-08-11 13:40:00,6.94,6.96,6.91,6.93,242600.0,6.038,6.0554,6.0119,6.0293,242600.0
2011-08-11 13:50:00,6.92,6.95,6.9,6.95,218200.0,6.0206,6.0467,6.0032,6.0467,218200.0
2011-08-11 14:00:00,6.95,6.98,6.94,6.97,218700.0,6.0467,6.0728,6.038,6.0641,218700.0
2011-08-11 14:10:00,6.97,7.01,6.97,7.0,368600.0,6.0641,6.0989,6.0641,6.0902,368600.0
2011-08-11 14:20:00,6.99,7.0,6.97,7.0,221100.0,6.0815,6.0902,6.0641,6.0902,221100.0
2011-08-11 14:30:00,6.99,7.0,6.94,6.95,213100.0,6.0815,6.0902,6.038,6.0467,213100.0
2011-08-11 14:40:00,6.95,6.99,6.95,6.97,136400.0,6.0467,6.0815,6.0467,6.0641,136400.0
2011-08-11 14:50:00,6.98,7.0,6.97,6.99,214200.0,6.0728,6.0902,6.0641,6.0815,214200.0
2011-08-11 15:00:00,6.99,7.0,6.97,6.98,255300.0,6.0815,6.0902,6.0641,6.0728,255300.0
2011-08-11 15:10:00,6.98,7.03,6.97,7.01,302400.0,6.0728,6.1163,6.0641,6.0989,302400.0
2011-08-11 15:20:00,7.01,7.03,6.98,7.0,443900.0,6.0989,6.1163,6.0728,6.0902,443900.0
2011-08-11 15:30:00,6.99,7.04,6.98,7.04,321500.0,6.0815,6.125,6.0728,6.125,321500.0
2011-08-11 15:40:00,7.04,7.05,7.01,7.03,592000.0,6.125,6.1337,6.0989,6.1163,592000.0
2011-08-11 15:50:00,7.02,7.03,6.95,6.95,1475800.0,6.1076,6.1163,6.0467,6.0467,1475800.0
2011-08-12 09:30:00,7.15,7.25,7.06,7.07,604500.0,6.2207,6.3077,6.1424,6.1511,604500.0
2011-08-12 09:40:00,7.08,7.17,7.02,7.13,300200.0,6.1598,6.2381,6.1076,6.2033,300200.0
2011-08-12 09:50:00,7.14,7.14,7.0,7.02,600000.0,6.212,6.212,6.0902,6.1076,600000.0
2011-08-12 10:00:00,7.01,7.02,6.91,6.92,1127000.0,6.0989,6.1076,6.0119,6.0206,1127000.0
2011-08-12 10:10:00,6.93,7.0,6.91,6.96,494700.0,6.0293,6.0902,6.0119,6.0554,494700.0
2011-08-12 10:20:00,6.97,6.97,6.87,6.96,410400.0,6.0641,6.0641,5.9771,6.0554,410400.0
2011-08-12 10:30:00,6.96,6.99,6.94,6.96,299700.0,6.0554,6.0815,6.038,6.0554,299700.0
2011-08-12 10:40:00,6.96,6.97,6.89,6.92,292600.0,6.0554,6.0641,5.9945,6.0206,292600.0
2011-08-12 10:50:00,6.92,6.94,6.9,6.92,139700.0,6.0206,6.038,6.0032,6.0206,139700.0
2011-08-12 11:00:00,6.92,6.95,6.9,6.93,129300.0,6.0206,6.0467,6.0032,6.0293,129300.0
2011-08-12 11:10:00,6.93,6.96,6.91,6.93,191800.0,6.0293,6.0554,6.0119,6.0293,191800.0
2011-08-12 11:20:00,6.93,6.98,6.92,6.97,186000.0,6.0293,6.0728,6.0206,6.0641,186000.0
2011-08-12 11:30:00,6.97,7.06,6.96,7.05,225000.0,6.0641,6.1424,6.0554,6.1337,225000.0
2011-08-12 11:40:00,7.05,7.12,7.03,7.1,213200.0,6.1337,6.1946,6.1163,6.1772,213200.0
2011-08-12 11:50:00,7.1,7.13,7.08,7.13,344600.0,6.1772,6.2033,6.1598,6.2033,344600.0
2011-08-12 12:00:00,7.12,7.16,7.12,7.13,244900.0,6.1946,6.2294,6.1946,6.2033,244900.0
2011-08-12 12:10:00,7.13,7.14,7.08,7.12,155600.0,6.2033,6.212,6.1598,6.1946,155600.0
2011-08-12 12:20:00,7.13,7.13,7.08,7.11,147900.0,6.2033,6.2033,6.1598,6.1859,147900.0
2011-08-12 12:30:00,7.12,7.16,7.11,7.13,215500.0,6.1946,6.2294,6.1859,6.2033,215500.0
2011-08-12 12:40:00,7.13,7.15,7.1,7.1,104900.0,6.2033,6.2207,6.1772,6.1772,104900.0
2011-08-12 12:50:00,7.1,7.13,7.1,7.12,91400.0,6.1772,6.2033,6.1772,6.1946,91400.0
2011-08-12 13:00:00,7.12,7.15,7.11,7.14,128500.0,6.1946,6.2207,6.1859,6.212,128500.0
2011-08-12 13:10:00,7.14,7.16,7.13,7.15,118700.0,6.212,6.2294,6.2033,6.2207,118700.0
2011-08-12 13:20:00,7.15,7.17,7.13,7.16,363000.0,6.2207,6.2381,6.2033,6.2294,363000.0
2011-08-12 13:30:00,7.15,7.17,7.12,7.15,189600.0,6.2207,6.2381,6.1946,6.2207,189600.0
2011-08-12 13:40:00,7.15,7.16,7.13,7.13,125300.0,6.2207,6.2294,6.2033,6.2033,125300.0
2011-08-12 13:50:00,7.14,7.14,7.1,7.12,156000.0,6.212,6.212,6.1772,6.1946,156000.0
2011-08-12 14:00:00,7.13,7.13,7.11,7.11,64900.0,6.2033,6.2033,6.1859,6.1859,64900.0
2011-08-12 14:10:00,7.11,7.12,7.03,7.08,298500.0,6.1859,6.1946,6.1163,6.1598,298500.0
2011-08-12 14:20:00,7.08,7.08,7.02,7.06,159600.0,6.1598,6.1598,6.1076,6.1424,159600.0
2011-08-12 14:30:00,7.05,7.08,7.01,7.01,130200.0,6.1337,6.1598,6.0989,6.0989,130200.0
2011-08-12 14:40:00,7.01,7.06,7.01,7.01,324300.0,6.0989,6.1424,6.0989,6.0989,324300.0
2011-08-12 14:50:00,7.02,7.04,7.0,7.03,338200.0,6.1076,6.125,6.0902,6.1163,338200.0
2011-08-12 15:00:00,7.03,7.04,6.99,7.0,242900.0,6.1163,6.125,6.0815,6.0902,242900.0
2011-08-12 15:10:00,6.99,7.03,6.99,7.0,220700.0,6.0815,6.1163,6.0815,6.0902,220700.0
2011-08-12 15:20:00,7.01,7.03,6.99,6.99,145100.0,6.0989,6.1163,6.0815,6.0815,145100.0
2011-08-12 15:30:00,6.99,7.0,6.94,6.98,423500.0,6.0815,6.0902,6.038,6.0728,423500.0
2011-08-12 15:40:00,6.98,6.99,6.93,6.96,357700.0,6.0728,6.0815,6.0293,6.0554,357700.0
2011-08-12 15:50:00,6.96,6.99,6.95,6.99,427300.0,6.0554,6.0815,6.0467,6.0815,427300.0
2011-08-15 09:30:00,7.05,7.15,7.01,7.08,247600.0,6.1337,6.2207,6.0989,6.1598,247600.0
2011-08-15 09:40:00,7.09,7.15,7.08,7.1,257000.0,6.1685,6.2207,6.1598,6.1772,257000.0
2011-08-15 09:50:00,7.11,7.15,7.06,7.09,736200.0,6.1859,6.2207,6.1424,6.1685,736200.0
2011-08-15 10:00:00,7.09,7.18,7.08,7.17,496800.0,6.1685,6.2468,6.1598,6.2381,496800.0
2011-08-15 10:10:00,7.17,7.26,7.17,7.23,423100.0,6.2381,6.3164,6.2381,6.2903,423100.0
2011-08-15 10:20:00,7.23,7.24,7.18,7.19,314100.0,6.2903,6.299,6.2468,6.2555,314100.0
2011-08-15 10:30:00,7.2,7.2,7.17,7.17,189400.0,6.2642,6.2642,6.2381,6.2381,189400.0
2011-08-15 10:40:00,7.18,7.18,7.14,7.16,247000.0,6.2468,6.2468,6.212,6.2294,247000.0
2011-08-15 10:50:00,7.16,7.23,7.16,7.22,329300.0,6.2294,6.2903,6.2294,6.2816,329300.0
2011-08-15 11:00:00,7.21,7.23,7.2,7.2,129500.0,6.2729,6.2903,6.2642,6.2642,129500.0
2011-08-15 11:10:00,7.2,7.24,7.16,7.17,487600.0,6.2642,6.299,6.2294,6.2381,487600.0
2011-08-15 11:20:00,7.17,7.19,7.15,7.19,238000.0,6.2381,6.2555,6.2207,6.2555,238000.0
2011-08-15 11:30:00,7.19,7.21,7.15,7.21,405700.0,6.2555,6.2729,6.2207,6.2729,405700.0
2011-08-15 11:40:00,7.21,7.22,7.19,7.2,154800.0,6.2729,6.2816,6.2555,6.2642,154800.0
2011-08-15 11:50:00,7.21,7.24,7.2,7.24,152900.0,6.2729,6.299,6.2642,6.299,152900.0
2011-08-15 12:00:00,7.23,7.28,7.23,7.25,217800.0,6.2903,6.3338,6.2903,6.3077,217800.0
2011-08-15 12:10:00,7.25,7.29,7.24,7.29,109900.0,6.3077,6.3425,6.299,6.3425,109900.0
2011-08-15 12:20:00,7.29,7.32,7.28,7.31,351700.0,6.3425,6.3686,6.3338,6.3599,351700.0
2011-08-15 12:30:00,7.31,7.31,7.27,7.3,162600.0,6.3599,6.3599,6.3251,6.3512,162600.0
2011-08-15 12:40:00,7.3,7.35,7.29,7.34,263600.0,6.3512,6.3947,6.3425,6.386,263600.0
2011-08-15 12:50:00,7.35,7.4,7.34,7.38,386700.0,6.3947,6.4382,6.386,6.4208,386700.0
2011-08-15 13:00:00,7.37,7.41,7.34,7.36,192500.0,6.4121,6.4469,6.386,6.4034,192500.0
2011-08-15 13:10:00,7.36,7.37,7.28,7.29,247700.0,6.4034,6.4121,6.3338,6.3425,247700.0
2011-08-15 13:20:00,7.29,7.3,7.27,7.29,168700.0,6.3425,6.3512,6.3251,6.3425,168700.0
2011-08-15 13:30:00,7.28,7.29,7.25,7.25,107800.0,6.3338,6.3425,6.3077,6.3077,107800.0
2011-08-15 13:40:00,7.26,7.27,7.25,7.25,143800.0,6.3164,6.3251,6.3077,6.3077,143800.0
2011-08-15 13:50:00,7.26,7.27,7.23,7.23,226800.0,6.3164,6.3251,6.2903,6.2903,226800.0
2011-08-15 14:00:00,7.23,7.26,7.23,7.26,302000.0,6.2903,6.3164,6.2903,6.3164,302000.0
2011-08-15 14:10:00,7.26,7.26,7.22,7.23,176500.0,6.3164,6.3164,6.2816,6.2903,176500.0
2011-08-15 14:20:00,7.22,7.27,7.22,7.25,176200.0,6.2816,6.3251,6.2816,6.3077,176200.0
2011-08-15 14:30:00,7.25,7.27,7.24,7.27,287500.0,6.3077,6.3251,6.299,6.3251,287500.0
2011-08-15 14:40:00,7.27,7.28,7.26,7.28,84100.0,6.3251,6.3338,6.3164,6.3338,84100.0
2011-08-15 14:50:00,7.28,7.28,7.24,7.25,123500.0,6.3338,6.3338,6.299,6.3077,123500.0
2011-08-15 15:00:00,7.25,7.25,7.23,7.25,459900.0,6.3077,6.3077,6.2903,6.3077,459900.0
2011-08-15 15:10:00,7.25,7.26,7.24,7.25,487800.0,6.3077,6.3164,6.299,6.3077,487800.0
2011-08-15 15:20:00,7.26,7.27,7.23,7.23,480300.0,6.3164,6.3251,6.2903,6.2903,480300.0
2011-08-15 15:30:00,7.24,7.31,7.24,7.29,701300.0,6.299,6.3599,6.299,6.3425,701300.0
2011-08-15 15:40:00,7.29,7.3,7.28,7.29,623800.0,6.3425,6.3512,6.3338,6.3425,623800.0
2011-08-15 15:50:00,7.29,7.33,7.29,7.32,1529300.0,6.3425,6.3773,6.3425,6.3686,1529300.0
2011-08-16 09:30:00,7.27,7.29,7.22,7.25,378900.0,6.3251,6.3425,6.2816,6.3077,378900.0
2011-08-16 09:40:00,7.25,7.4,7.24,7.35,514000.0,6.3077,6.4382,6.299,6.3947,514000.0
2011-08-16 09:50:00,7.35,7.37,7.27,7.34,552400.0,6.3947,6.4121,6.3251,6.386,552400.0
2011-08-16 10:00:00,7.34,7.39,7.3,7.31,351800.0,6.386,6.4295,6.3512,6.3599,351800.0
2011-08-16 10:10:00,7.32,7.42,7.32,7.41,598200.0,6.3686,6.4556,6.3686,6.4469,598200.0
2011-08-16 10:20:00,7.41,7.54,7.41,7.51,563500.0,6.4469,6.56,6.4469,6.5339,563500.0
2011-08-16 10:30:00,7.51,7.53,7.42,7.49,594400.0,6.5339,6.5513,6.4556,6.5165,594400.0
2011-08-16 10:40:00,7.49,7.52,7.42,7.51,549700.0,6.5165,6.5426,6.4556,6.5339,549700.0
2011-08-16 10:50:00,7.51,7.57,7.51,7.54,575700.0,6.5339,6.5861,6.5339,6.56,575700.0
2011-08-16 11:00:00,7.54,7.59,7.51,7.59,862800.0,6.56,6.6035,6.5339,6.6035,862800.0
2011-08-16 11:10:00,7.59,7.7,7.58,7.6,1018200.0,6.6035,6.6992,6.5948,6.6122,1018200.0
2011-08-16 11:20:00,7.6,7.62,7.58,7.6,220800.0,6.6122,6.6296,6.5948,6.6122,220800.0
2011-08-16 11:30:00,7.61,7.7,7.6,7.7,524400.0,6.6209,6.6992,6.6122,6.6992,524400.0
2011-08-16 11:40:00,7.7,7.8,7.7,7.76,1037400.0,6.6992,6.7862,6.6992,6.7514,1037400.0
2011-08-16 11:50:00,7.76,7.91,7.76,7.85,1412900.0,6.7514,6.8819,6.7514,6.8297,1412900.0
2011-08-16 12:00:00,7.85,7.85,7.76,7.8,718500.0,6.8297,6.8297,6.7514,6.7862,718500.0
2011-08-16 12:10:00,7.81,7.83,7.68,7.69,797300.0,6.7949,6.8123,6.6818,6.6905,797300.0
2011-08-16 12:20:00,7.69,7.73,7.67,7.67,614100.0,6.6905,6.7253,6.6731,6.6731,614100.0
2011-08-16 12:30:00,7.67,7.73,7.65,7.71,388400.0,6.6731,6.7253,6.6557,6.7079,388400.0
2011-08-16 12:40:00,7.71,7.73,7.66,7.69,346700.0,6.7079,6.7253,6.6644,6.6905,346700.0
2011-08-16 12:50:00,7.7,7.74,7.68,7.69,338600.0,6.6992,6.734,6.6818,6.6905,338600.0
2011-08-16 13:00:00,7.69,7.69,7.6,7.66,787700.0,6.6905,6.6905,6.6122,6.6644,787700.0
2011-08-16 13:10:00,7.66,7.68,7.64,7.68,274500.0,6.6644,6.6818,6.647,6.6818,274500.0
2011-08-16 13:20:00,7.68,7.7,7.66,7.69,299600.0,6.6818,6.6992,6.6644,6.6905,299600.0
2011-08-16 13:30:00,7.69,7.69,7.58,7.58,574600.0,6.6905,6.6905,6.5948,6.5948,574600.0
2011-08-16 13:40:00,7.58,7.59,7.54,7.57,403800.0,6.5948,6.6035,6.56,6.5861,403800.0
2011-08-16 13:50:00,7.58,7.61,7.56,7.57,226900.0,6.5948,6.6209,6.5774,6.5861,226900.0
2011-08-16 14:00:00,7.57,7.63,7.57,7.62,217200.0,6.5861,6.6383,6.5861,6.6296,217200.0
2011-08-16 14:10:00,7.63,7.68,7.61,7.63,702500.0,6.6383,6.6818,6.6209,6.6383,702500.0
2011-08-16 14:20:00,7.63,7.64,7.6,7.61,568300.0,6.6383,6.647,6.6122,6.6209,568300.0
2011-08-16 14:30:00,7.61,7.61,7.59,7.6,459400.0,6.6209,6.6209,6.6035,6.6122,459400.0
2011-08-16 14:40:00,7.61,7.68,7.6,7.68,532000.0,6.6209,6.6818,6.6122,6.6818,532000.0
2011-08-16 14:50:00,7.68,7.69,7.6,7.6,294700.0,6.6818,6.6905,6.6122,6.6122,294700.0
2011-08-16 15:00:00,7.6,7.66,7.6,7.65,232500.0,6.6122,6.6644,6.6122,6.6557,232500.0
2011-08-16 15:10:00,7.65,7.72,7.64,7.68,420000.0,6.6557,6.7166,6.647,6.6818,420000.0
2011-08-16 15:20:00,7.69,7.75,7.68,7.75,376100.0,6.6905,6.7427,6.6818,6.7427,376100.0
2011-08-16 15:30:00,7.75,7.75,7.68,7.7,539300.0,6.7427,6.7427,6.6818,6.6992,539300.0
2011-08-16 15:40:00,7.7,7.72,7.64,7.67,1529200.0,6.6992,6.7166,6.647,6.6731,1529200.0
2011-08-16 15:50:00,7.67,7.68,7.64,7.65,1507600.0,6.6731,6.6818,6.647,6.6557,1507600.0
2011-08-17 09:30:00,7.64,7.66,7.54,7.66,456300.0,6.647,6.6644,6.56,6.6644,456300.0
2011-08-17 09:40:00,7.66,7.77,7.65,7.75,725500.0,6.6644,6.7601,6.6557,6.7427,725500.0
2011-08-17 09:50:00,7.75,7.84,7.74,7.81,479500.0,6.7427,6.821,6.734,6.7949,479500.0
2011-08-17 10:00:00,7.8,7.82,7.75,7.75,549700.0,6.7862,6.8036,6.7427,6.7427,549700.0
2011-08-17 10:10:00,7.75,7.8,7.75,7.78,381700.0,6.7427,6.7862,6.7427,6.7688,381700.0
2011-08-17 10:20:00,7.79,7.79,7.71,7.74,486600.0,6.7775,6.7775,6.7079,6.734,486600.0
2011-08-17 10:30:00,7.74,7.76,7.68,7.76,443200.0,6.734,6.7514,6.6818,6.7514,443200.0
2011-08-17 10:40:00,7.75,7.8,7.74,7.75,271200.0,6.7427,6.7862,6.734,6.7427,271200.0
2011-08-17 10:50:00,7.75,7.79,7.75,7.75,242500.0,6.7427,6.7775,6.7427,6.7427,242500.0
2011-08-17 11:00:00,7.75,7.78,7.75,7.76,376300.0,6.7427,6.7688,6.7427,6.7514,376300.0
2011-08-17 11:10:00,7.77,7.8,7.76,7.76,390800.0,6.7601,6.7862,6.7514,6.7514,390800.0
2011-08-17 11:20:00,7.77,7.79,7.73,7.73,480500.0,6.7601,6.7775,6.7253,6.7253,480500.0
2011-08-17 11:30:00,7.73,7.74,7.68,7.73,373700.0,6.7253,6.734,6.6818,6.7253,373700.0
2011-08-17 11:40:00,7.72,7.73,7.66,7.69,328700.0,6.7166,6.7253,6.6644,6.6905,328700.0
2011-08-17 11:50:00,7.69,7.72,7.68,7.69,208300.0,6.6905,6.7166,6.6818,6.6905,208300.0
2011-08-17 12:00:00,7.68,7.69,7.61,7.66,340300.0,6.6818,6.6905,6.6209,6.6644,340300.0
2011-08-17 12:10:00,7.66,7.7,7.65,7.67,244500.0,6.6644,6.6992,6.6557,6.6731,244500.0
2011-08-17 12:20:00,7.66,7.74,7.66,7.71,387900.0,6.6644,6.734,6.6644,6.7079,387900.0
2011-08-17 12:30:00,7.71,7.74,7.7,7.73,168900.0,6.7079,6.734,6.6992,6.7253,168900.0
2011-08-17 12:40:00,7.73,7.75,7.7,7.71,285900.0,6.7253,6.7427,6.6992,6.7079,285900.0
2011-08-17 12:50:00,7.72,7.73,7.68,7.69,168300.0,6.7166,6.7253,6.6818,6.6905,168300.0
2011-08-17 13:00:00,7.7,7.7,7.66,7.68,175200.0,6.6992,6.6992,6.6644,6.6818,175200.0
2011-08-17 13:10:00,7.67,7.74,7.67,7.73,187000.0,6.6731,6.734,6.6731,6.7253,187000.0
2011-08-17 13:20:00,7.72,7.73,7.63,7.68,371800.0,6.7166,6.7253,6.6383,6.6818,371800.0
2011-08-17 13:30:00,7.67,7.69,7.66,7.68,100800.0,6.6731,6.6905,6.6644,6.6818,100800.0
2011-08-17 13:40:00,7.69,7.69,7.64,7.64,334100.0,6.6905,6.6905,6.647,6.647,334100.0
2011-08-17 13:50:00,7.64,7.71,7.64,7.68,239900.0,6.647,6.7079,6.647,6.6818,239900.0
2011-08-17 14:00:00,7.69,7.71,7.68,7.68,221800.0,6.6905,6.7079,6.6818,6.6818,221800.0
2011-08-17 14:10:00,7.68,7.73,7.68,7.71,294500.0,6.6818,6.7253,6.6818,6.7079,294500.0
2011-08-17 14:20:00,7.72,7.76,7.72,7.73,430000.0,6.7166,6.7514,6.7166,6.7253,430000.0
2011-08-17 14:30:00,7.73,7.75,7.72,7.74,210300.0,6.7253,6.7427,6.7166,6.734,210300.0
2011-08-17 14:40:00,7.74,7.75,7.72,7.73,267900.0,6.734,6.7427,6.7166,6.7253,267900.0
2011-08-17 14:50:00,7.73,7.75,7.73,7.75,98400.0,6.7253,6.7427,6.7253,6.7427,98400.0
2011-08-17 15:00:00,7.75,7.78,7.74,7.78,219800.0,6.7427,6.7688,6.734,6.7688,219800.0
2011-08-17 15:10:00,7.79,7.8,7.77,7.78,285100.0,6.7775,6.7862,6.7601,6.7688,285100.0
2011-08-17 15:20:00,7.78,7.8,7.75,7.79,1044600.0,6.7688,6.7862,6.7427,6.7775,1044600.0
2011-08-17 15:30:00,7.79,7.8,7.78,7.78,462300.0,6.7775,6.7862,6.7688,6.7688,462300.0
2011-08-17 15:40:00,7.78,7.81,7.78,7.79,492800.0,6.7688,6.7949,6.7688,6.7775,492800.0
2011-08-17 15:50:00,7.8,7.81,7.77,7.79,740100.0,6.7862,6.7949,6.7601,6.7775,740100.0
2011-08-18 09:30:00,7.47,7.47,7.21,7.35,1171800.0,6.4991,6.4991,6.2729,6.3947,1171800.0
2011-08-18 09:40:00,7.35,7.43,7.3,7.43,630800.0,6.3947,6.4643,6.3512,6.4643,630800.0
2011-08-18 09:50:00,7.42,7.48,7.41,7.42,497000.0,6.4556,6.5078,6.4469,6.4556,497000.0
2011-08-18 10:00:00,7.42,7.42,7.23,7.27,756000.0,6.4556,6.4556,6.2903,6.3251,756000.0
2011-08-18 10:10:00,7.26,7.33,7.25,7.33,1089100.0,6.3164,6.3773,6.3077,6.3773,1089100.0
2011-08-18 10:20:00,7.32,7.41,7.27,7.38,584300.0,6.3686,6.4469,6.3251,6.4208,584300.0
2011-08-18 10:30:00,7.38,7.39,7.29,7.3,446400.0,6.4208,6.4295,6.3425,6.3512,446400.0
2011-08-18 10:40:00,7.29,7.33,7.27,7.33,420100.0,6.3425,6.3773,6.3251,6.3773,420100.0
2011-08-18 10:50:00,7.33,7.35,7.32,7.34,223600.0,6.3773,6.3947,6.3686,6.386,223600.0
2011-08-18 11:00:00,7.35,7.35,7.29,7.3,253300.0,6.3947,6.3947,6.3425,6.3512,253300.0
2011-08-18 11:10:00,7.3,7.33,7.25,7.31,537500.0,6.3512,6.3773,6.3077,6.3599,537500.0
2011-08-18 11:20:00,7.31,7.37,7.29,7.37,301300.0,6.3599,6.4121,6.3425,6.4121,301300.0
2011-08-18 11:30:00,7.36,7.45,7.36,7.39,524400.0,6.4034,6.4817,6.4034,6.4295,524400.0
2011-08-18 11:40:00,7.39,7.47,7.37,7.45,234400.0,6.4295,6.4991,6.4121,6.4817,234400.0
2011-08-18 11:50:00,7.45,7.46,7.43,7.44,91100.0,6.4817,6.4904,6.4643,6.473,91100.0
2011-08-18 12:00:00,7.43,7.46,7.39,7.4,311400.0,6.4643,6.4904,6.4295,6.4382,311400.0
2011-08-18 12:10:00,7.4,7.45,7.37,7.44,239900.0,6.4382,6.4817,6.4121,6.473,239900.0
2011-08-18 12:20:00,7.45,7.49,7.45,7.45,230900.0,6.4817,6.5165,6.4817,6.4817,230900.0
2011-08-18 12:30:00,7.45,7.46,7.44,7.44,155300.0,6.4817,6.4904,6.473,6.473,155300.0
2011-08-18 12:40:00,7.43,7.47,7.4,7.41,314600.0,6.4643,6.4991,6.4382,6.4469,314600.0
2011-08-18 12:50:00,7.41,7.42,7.4,7.41,55300.0,6.4469,6.4556,6.4382,6.4469,55300.0
2011-08-18 13:00:00,7.41,7.42,7.38,7.38,251300.0,6.4469,6.4556,6.4208,6.4208,251300.0
2011-08-18 13:10:00,7.38,7.39,7.35,7.35,218600.0,6.4208,6.4295,6.3947,6.3947,218600.0
2011-08-18 13:20:00,7.36,7.37,7.35,7.36,426300.0,6.4034,6.4121,6.3947,6.4034,426300.0
2011-08-18 13:30:00,7.36,7.37,7.31,7.33,432500.0,6.4034,6.4121,6.3599,6.3773,432500.0
2011-08-18 13:40:00,7.32,7.35,7.32,7.33,149600.0,6.3686,6.3947,6.3686,6.3773,149600.0
2011-08-18 13:50:00,7.34,7.34,7.33,7.34,93900.0,6.386,6.386,6.3773,6.386,93900.0
2011-08-18 14:00:00,7.34,7.41,7.33,7.39,405500.0,6.386,6.4469,6.3773,6.4295,405500.0
2011-08-18 14:10:00,7.39,7.45,7.39,7.43,383900.0,6.4295,6.4817,6.4295,6.4643,383900.0
2011-08-18 14:20:00,7.44,7.47,7.41,7.47,122500.0,6.473,6.4991,6.4469,6.4991,122500.0
2011-08-18 14:30:00,7.46,7.48,7.43,7.47,261000.0,6.4904,6.5078,6.4643,6.4991,261000.0
2011-08-18 14:40:00,7.47,7.47,7.41,7.42,260100.0,6.4991,6.4991,6.4469,6.4556,260100.0
2011-08-18 14:50:00,7.43,7.45,7.4,7.45,232600.0,6.4643,6.4817,6.4382,6.4817,232600.0
2011-08-18 15:00:00,7.45,7.45,7.37,7.38,912400.0,6.4817,6.4817,6.4121,6.4208,912400.0
2011-08-18 15:10:00,7.37,7.38,7.34,7.37,629700.0,6.4121,6.4208,6.386,6.4121,629700.0
2011-08-18 15:20:00,7.37,7.38,7.33,7.38,427500.0,6.4121,6.4208,6.3773,6.4208,427500.0
2011-08-18 15:30:00,7.37,7.38,7.35,7.35,346600.0,6.4121,6.4208,6.3947,6.3947,346600.0
2011-08-18 15:40:00,7.35,7.36,7.32,7.34,420500.0,6.3947,6.4034,6.3686,6.386,420500.0
2011-08-18 15:50:00,7.35,7.42,7.34,7.38,835400.0,6.3947,6.4556,6.386,6.4208,835400.0
2011-08-19 09:30:00,7.24,7.55,7.19,7.49,600000.0,6.299,6.5687,6.2555,6.5165,600000.0
2011-08-19 09:40:00,7.5,7.69,7.49,7.5,659400.0,6.5252,6.6905,6.5165,6.5252,659400.0
2011-08-19 09:50:00,7.5,7.61,7.46,7.61,427700.0,6.5252,6.6209,6.4904,6.6209,427700.0
2011-08-19 10:00:00,7.61,7.66,7.57,7.59,273900.0,6.6209,6.6644,6.5861,6.6035,273900.0
2011-08-19 10:10:00,7.59,7.64,7.55,7.61,230200.0,6.6035,6.647,6.5687,6.6209,230200.0
2011-08-19 10:20:00,7.61,7.74,7.58,7.69,379700.0,6.6209,6.734,6.5948,6.6905,379700.0
2011-08-19 10:30:00,7.7,7.71,7.58,7.59,284700.0,6.6992,6.7079,6.5948,6.6035,284700.0
2011-08-19 10:40:00,7.59,7.61,7.53,7.58,304500.0,6.6035,6.6209,6.5513,6.5948,304500.0
2011-08-19 10:50:00,7.58,7.59,7.52,7.56,281100.0,6.5948,6.6035,6.5426,6.5774,281100.0
2011-08-19 11:00:00,7.56,7.58,7.5,7.52,443800.0,6.5774,6.5948,6.5252,6.5426,443800.0
2011-08-19 11:10:00,7.52,7.53,7.48,7.5,249000.0,6.5426,6.5513,6.5078,6.5252,249000.0
2011-08-19 11:20:00,7.5,7.58,7.5,7.57,223500.0,6.5252,6.5948,6.5252,6.5861,223500.0
2011-08-19 11:30:00,7.57,7.58,7.51,7.52,244900.0,6.5861,6.5948,6.5339,6.5426,244900.0
2011-08-19 11:40:00,7.52,7.57,7.52,7.53,353900.0,6.5426,6.5861,6.5426,6.5513,353900.0
2011-08-19 11:50:00,7.54,7.58,7.53,7.58,186000.0,6.56,6.5948,6.5513,6.5948,186000.0
2011-08-19 12:00:00,7.59,7.6,7.55,7.57,249900.0,6.6035,6.6122,6.5687,6.5861,249900.0
2011-08-19 12:10:00,7.57,7.57,7.5,7.53,232100.0,6.5861,6.5861,6.5252,6.5513,232100.0
2011-08-19 12:20:00,7.53,7.53,7.46,7.5,207700.0,6.5513,6.5513,6.4904,6.5252,207700.0
2011-08-19 12:30:00,7.5,7.5,7.44,7.44,285900.0,6.5252,6.5252,6.473,6.473,285900.0
2011-08-19 12:40:00,7.45,7.5,7.43,7.5,221000.0,6.4817,6.5252,6.4643,6.5252,221000.0
2011-08-19 12:50:00,7.5,7.5,7.42,7.45,222400.0,6.5252,6.5252,6.4556,6.4817,222400.0
2011-08-19 13:00:00,7.45,7.46,7.42,7.45,183400.0,6.4817,6.4904,6.4556,6.4817,183400.0
2011-08-19 13:10:00,7.45,7.45,7.41,7.44,254700.0,6.4817,6.4817,6.4469,6.473,254700.0
2011-08-19 13:20:00,7.44,7.44,7.38,7.42,166500.0,6.473,6.473,6.4208,6.4556,166500.0
2011-08-19 13:30:00,7.42,7.44,7.36,7.39,675000.0,6.4556,6.473,6.4034,6.4295,675000.0
2011-08-19 13:40:00,7.4,7.4,7.33,7.37,439100.0,6.4382,6.4382,6.3773,6.4121,439100.0
2011-08-19 13:50:00,7.36,7.37,7.31,7.33,248100.0,6.4034,6.4121,6.3599,6.3773,248100.0
2011-08-19 14:00:00,7.32,7.34,7.27,7.3,228800.0,6.3686,6.386,6.3251,6.3512,228800.0
2011-08-19 14:10:00,7.3,7.31,7.27,7.28,312700.0,6.3512,6.3599,6.3251,6.3338,312700.0
2011-08-19 14:20:00,7.28,7.32,7.26,7.3,383000.0,6.3338,6.3686,6.3164,6.3512,383000.0
2011-08-19 14:30:00,7.31,7.32,7.26,7.32,267500.0,6.3599,6.3686,6.3164,6.3686,267500.0
2011-08-19 14:40:00,7.33,7.36,7.27,7.27,436500.0,6.3773,6.4034,6.3251,6.3251,436500.0
2011-08-19 14:50:00,7.27,7.3,7.26,7.29,310500.0,6.3251,6.3512,6.3164,6.3425,310500.0
2011-08-19 15:00:00,7.29,7.29,7.24,7.24,290800.0,6.3425,6.3425,6.299,6.299,290800.0
2011-08-19 15:10:00,7.24,7.25,7.18,7.22,426400.0,6.299,6.3077,6.2468,6.2816,426400.0
2011-08-19 15:20:00,7.22,7.26,7.2,7.25,406600.0,6.2816,6.3164,6.2642,6.3077,406600.0
2011-08-19 15:30:00,7.25,7.27,7.22,7.25,405800.0,6.3077,6.3251,6.2816,6.3077,405800.0
2011-08-19 15:40:00,7.24,7.26,7.22,7.23,378400.0,6.299,6.3164,6.2816,6.2903,378400.0
2011-08-19 15:50:00,7.23,7.24,7.21,7.22,627700.0,6.2903,6.299,6.2729,6.2816,627700.0
2011-08-22 09:30:00,7.52,7.61,7.39,7.54,612000.0,6.5426,6.6209,6.4295,6.56,612000.0
2011-08-22 09:40:00,7.55,7.64,7.47,7.61,605000.0,6.5687,6.647,6.4991,6.6209,605000.0
2011-08-22 09:50:00,7.61,7.65,7.53,7.55,258100.0,6.6209,6.6557,6.5513,6.5687,258100.0
2011-08-22 10:00:00,7.55,7.61,7.53,7.58,307100.0,6.5687,6.6209,6.5513,6.5948,307100.0
2011-08-22 10:10:00,7.57,7.58,7.53,7.55,240300.0,6.5861,6.5948,6.5513,6.5687,240300.0
2011-08-22 10:20:00,7.55,7.58,7.52,7.54,499000.0,6.5687,6.5948,6.5426,6.56,499000.0
2011-08-22 10:30:00,7.54,7.59,7.51,7.58,446400.0,6.56,6.6035,6.5339,6.5948,446400.0
2011-08-22 10:40:00,7.58,7.6,7.55,7.57,202800.0,6.5948,6.6122,6.5687,6.5861,202800.0
2011-08-22 10:50:00,7.57,7.59,7.46,7.48,693400.0,6.5861,6.6035,6.4904,6.5078,693400.0
2011-08-22 11:00:00,7.48,7.57,7.48,7.51,736100.0,6.5078,6.5861,6.5078,6.5339,736100.0
2011-08-22 11:10:00,7.51,7.55,7.46,7.47,350400.0,6.5339,6.5687,6.4904,6.4991,350400.0
2011-08-22 11:20:00,7.47,7.49,7.34,7.36,1030900.0,6.4991,6.5165,6.386,6.4034,1030900.0
2011-08-22 11:30:00,7.36,7.38,7.28,7.3,845000.0,6.4034,6.4208,6.3338,6.3512,845000.0
2011-08-22 11:40:00,7.3,7.32,7.23,7.27,729800.0,6.3512,6.3686,6.2903,6.3251,729800.0
2011-08-22 11:50:00,7.26,7.28,7.2,7.22,1138400.0,6.3164,6.3338,6.2642,6.2816,1138400.0
2011-08-22 12:00:00,7.22,7.3,7.21,7.28,716300.0,6.2816,6.3512,6.2729,6.3338,716300.0
2011-08-22 12:10:00,7.28,7.3,7.24,7.27,248600.0,6.3338,6.3512,6.299,6.3251,248600.0
2011-08-22 12:20:00,7.27,7.3,7.24,7.25,333000.0,6.3251,6.3512,6.299,6.3077,333000.0
2011-08-22 12:30:00,7.26,7.28,7.2,7.21,428000.0,6.3164,6.3338,6.2642,6.2729,428000.0
2011-08-22 12:40:00,7.21,7.25,7.17,7.22,514400.0,6.2729,6.3077,6.2381,6.2816,514400.0
2011-08-22 12:50:00,7.22,7.28,7.18,7.27,437100.0,6.2816,6.3338,6.2468,6.3251,437100.0
2011-08-22 13:00:00,7.26,7.3,7.24,7.24,385600.0,6.3164,6.3512,6.299,6.299,385600.0
2011-08-22 13:10:00,7.24,7.26,7.22,7.25,336000.0,6.299,6.3164,6.2816,6.3077,336000.0
2011-08-22 13:20:00,7.26,7.29,7.23,7.24,294000.0,6.3164,6.3425,6.2903,6.299,294000.0
2011-08-22 13:30:00,7.25,7.28,7.21,7.24,402800.0,6.3077,6.3338,6.2729,6.299,402800.0
2011-08-22 13:40:00,7.24,7.26,7.19,7.24,332600.0,6.299,6.3164,6.2555,6.299,332600.0
2011-08-22 13:50:00,7.24,7.26,7.22,7.26,409300.0,6.299,6.3164,6.2816,6.3164,409300.0
2011-08-22 14:00:00,7.25,7.27,7.23,7.25,488500.0,6.3077,6.3251,6.2903,6.3077,488500.0
2011-08-22 14:10:00,7.25,7.28,7.22,7.25,721600.0,6.3077,6.3338,6.2816,6.3077,721600.0
2011-08-22 14:20:00,7.25,7.26,7.21,7.25,596300.0,6.3077,6.3164,6.2729,6.3077,596300.0
2011-08-22 14:30:00,7.25,7.28,7.24,7.26,446200.0,6.3077,6.3338,6.299,6.3164,446200.0
2011-08-22 14:40:00,7.26,7.27,7.24,7.26,553300.0,6.3164,6.3251,6.299,6.3164,553300.0
2011-08-22 14:50:00,7.26,7.27,7.22,7.23,385900.0,6.3164,6.3251,6.2816,6.2903,385900.0
2011-08-22 15:00:00,7.23,7.26,7.2,7.21,843700.0,6.2903,6.3164,6.2642,6.2729,843700.0
2011-08-22 15:10:00,7.21,7.24,7.21,7.24,264500.0,6.2729,6.299,6.2729,6.299,264500.0
2011-08-22 15:20:00,7.24,7.27,7.23,7.26,453000.0,6.299,6.3251,6.2903,6.3164,453000.0
2011-08-22 15:30:00,7.26,7.26,7.21,7.24,377700.0,6.3164,6.3164,6.2729,6.299,377700.0
2011-08-22 15:40:00,7.24,7.27,7.21,7.23,926500.0,6.299,6.3251,6.2729,6.2903,926500.0
2011-08-22 15:50:00,7.23,7.24,7.18,7.21,1061100.0,6.2903,6.299,6.2468,6.2729,1061100.0
2011-08-23 09:30:00,7.3,7.33,7.22,7.22,697500.0,6.3512,6.3773,6.2816,6.2816,697500.0
2011-08-23 09:40:00,7.23,7.27,7.19,7.25,293700.0,6.2903,6.3251,6.2555,6.3077,293700.0
2011-08-23 09:50:00,7.25,7.28,7.22,7.22,470300.0,6.3077,6.3338,6.2816,6.2816,470300.0
2011-08-23 10:00:00,7.22,7.28,7.21,7.26,320400.0,6.2816,6.3338,6.2729,6.3164,320400.0
2011-08-23 10:10:00,7.26,7.27,7.11,7.14,481100.0,6.3164,6.3251,6.1859,6.212,481100.0
2011-08-23 10:20:00,7.14,7.19,7.1,7.19,667800.0,6.212,6.2555,6.1772,6.2555,667800.0
2011-08-23 10:30:00,7.18,7.19,7.15,7.19,177400.0,6.2468,6.2555,6.2207,6.2555,177400.0
2011-08-23 10:40:00,7.18,7.25,7.18,7.23,411900.0,6.2468,6.3077,6.2468,6.2903,411900.0
2011-08-23 10:50:00,7.24,7.25,7.16,7.16,617000.0,6.299,6.3077,6.2294,6.2294,617000.0
2011-08-23 11:00:00,7.16,7.17,7.11,7.14,256500.0,6.2294,6.2381,6.1859,6.212,256500.0
2011-08-23 11:10:00,7.13,7.17,7.12,7.15,397300.0,6.2033,6.2381,6.1946,6.2207,397300.0
2011-08-23 11:20:00,7.15,7.16,7.12,7.12,79900.0,6.2207,6.2294,6.1946,6.1946,79900.0
2011-08-23 11:30:00,7.13,7.16,7.13,7.14,144600.0,6.2033,6.2294,6.2033,6.212,144600.0
2011-08-23 11:40:00,7.14,7.15,7.12,7.15,152100.0,6.212,6.2207,6.1946,6.2207,152100.0
2011-08-23 11:50:00,7.15,7.16,7.11,7.16,393200.0,6.2207,6.2294,6.1859,6.2294,393200.0
2011-08-23 12:00:00,7.17,7.19,7.14,7.15,440100.0,6.2381,6.2555,6.212,6.2207,440100.0
2011-08-23 12:10:00,7.16,7.16,7.14,7.14,104300.0,6.2294,6.2294,6.212,6.212,104300.0
2011-08-23 12:20:00,7.14,7.17,7.13,7.14,464800.0,6.212,6.2381,6.2033,6.212,464800.0
2011-08-23 12:30:00,7.13,7.15,7.12,7.13,384600.0,6.2033,6.2207,6.1946,6.2033,384600.0
2011-08-23 12:40:00,7.13,7.16,7.12,7.12,264000.0,6.2033,6.2294,6.1946,6.1946,264000.0
2011-08-23 12:50:00,7.13,7.15,7.12,7.13,185200.0,6.2033,6.2207,6.1946,6.2033,185200.0
2011-08-23 13:00:00,7.14,7.14,7.09,7.12,372200.0,6.212,6.212,6.1685,6.1946,372200.0
2011-08-23 13:10:00,7.12,7.13,7.07,7.12,435500.0,6.1946,6.2033,6.1511,6.1946,435500.0
2011-08-23 13:20:00,7.12,7.15,7.11,7.14,503900.0,6.1946,6.2207,6.1859,6.212,503900.0
2011-08-23 13:30:00,7.14,7.15,7.12,7.14,168500.0,6.212,6.2207,6.1946,6.212,168500.0
2011-08-23 13:40:00,7.14,7.15,7.13,7.14,204100.0,6.212,6.2207,6.2033,6.212,204100.0
2011-08-23 13:50:00,7.14,7.14,7.05,7.1,425700.0,6.212,6.212,6.1337,6.1772,425700.0
2011-08-23 14:00:00,7.1,7.12,7.09,7.1,272900.0,6.1772,6.1946,6.1685,6.1772,272900.0
2011-08-23 14:10:00,7.1,7.11,7.08,7.1,175200.0,6.1772,6.1859,6.1598,6.1772,175200.0
2011-08-23 14:20:00,7.09,7.12,7.06,7.11,364400.0,6.1685,6.1946,6.1424,6.1859,364400.0
2011-08-23 14:30:00,7.1,7.13,7.1,7.1,280700.0,6.1772,6.2033,6.1772,6.1772,280700.0
2011-08-23 14:40:00,7.1,7.13,7.1,7.13,129400.0,6.1772,6.2033,6.1772,6.2033,129400.0
2011-08-23 14:50:00,7.13,7.18,7.13,7.17,283600.0,6.2033,6.2468,6.2033,6.2381,283600.0
2011-08-23 15:00:00,7.17,7.23,7.16,7.23,481900.0,6.2381,6.2903,6.2294,6.2903,481900.0
2011-08-23 15:10:00,7.23,7.24,7.2,7.21,380500.0,6.2903,6.299,6.2642,6.2729,380500.0
2011-08-23 15:20:00,7.21,7.22,7.2,7.22,130800.0,6.2729,6.2816,6.2642,6.2816,130800.0
2011-08-23 15:30:00,7.22,7.22,7.19,7.22,287300.0,6.2816,6.2816,6.2555,6.2816,287300.0
2011-08-23 15:40:00,7.22,7.25,7.2,7.24,427000.0,6.2816,6.3077,6.2642,6.299,427000.0
2011-08-23 15:50:00,7.25,7.27,7.23,7.27,482100.0,6.3077,6.3251,6.2903,6.3251,482100.0
2011-08-24 09:30:00,7.2,7.3,7.13,7.21,306200.0,6.2642,6.3512,6.2033,6.2729,306200.0
2011-08-24 09:40:00,7.22,7.33,7.2,7.33,188500.0,6.2816,6.3773,6.2642,6.3773,188500.0
2011-08-24 09:50:00,7.32,7.33,7.27,7.27,239100.0,6.3686,6.3773,6.3251,6.3251,239100.0
2011-08-24 10:00:00,7.27,7.28,7.22,7.22,619900.0,6.3251,6.3338,6.2816,6.2816,619900.0
2011-08-24 10:10:00,7.22,7.24,7.14,7.14,448100.0,6.2816,6.299,6.212,6.212,448100.0
2011-08-24 10:20:00,7.14,7.15,7.06,7.11,679900.0,6.212,6.2207,6.1424,6.1859,679900.0
2011-08-24 10:30:00,7.12,7.17,7.07,7.17,426400.0,6.1946,6.2381,6.1511,6.2381,426400.0
2011-08-24 10:40:00,7.17,7.18,7.12,7.12,98300.0,6.2381,6.2468,6.1946,6.1946,98300.0
2011-08-24 10:50:00,7.11,7.15,7.1,7.14,242600.0,6.1859,6.2207,6.1772,6.212,242600.0
2011-08-24 11:00:00,7.14,7.21,7.12,7.21,237600.0,6.212,6.2729,6.1946,6.2729,237600.0
2011-08-24 11:10:00,7.2,7.23,7.19,7.2,174100.0,6.2642,6.2903,6.2555,6.2642,174100.0
2011-08-24 11:20:00,7.2,7.24,7.19,7.23,227000.0,6.2642,6.299,6.2555,6.2903,227000.0
2011-08-24 11:30:00,7.23,7.24,7.21,7.23,125500.0,6.2903,6.299,6.2729,6.2903,125500.0
2011-08-24 11:40:00,7.22,7.22,7.19,7.19,132000.0,6.2816,6.2816,6.2555,6.2555,132000.0
2011-08-24 11:50:00,7.2,7.21,7.19,7.2,116500.0,6.2642,6.2729,6.2555,6.2642,116500.0
2011-08-24 12:00:00,7.2,7.2,7.14,7.14,205400.0,6.2642,6.2642,6.212,6.212,205400.0
2011-08-24 12:10:00,7.14,7.15,7.11,7.14,616300.0,6.212,6.2207,6.1859,6.212,616300.0
2011-08-24 12:20:00,7.14,7.16,7.13,7.14,139900.0,6.212,6.2294,6.2033,6.212,139900.0
2011-08-24 12:30:00,7.14,7.15,7.11,7.14,175300.0,6.212,6.2207,6.1859,6.212,175300.0
2011-08-24 12:40:00,7.13,7.15,7.09,7.11,195800.0,6.2033,6.2207,6.1685,6.1859,195800.0
2011-08-24 12:50:00,7.1,7.15,7.09,7.15,223800.0,6.1772,6.2207,6.1685,6.2207,223800.0
2011-08-24 13:00:00,7.14,7.15,7.09,7.13,327500.0,6.212,6.2207,6.1685,6.2033,327500.0
2011-08-24 13:10:00,7.12,7.13,7.09,7.12,288400.0,6.1946,6.2033,6.1685,6.1946,288400.0
2011-08-24 13:20:00,7.12,7.14,7.12,7.12,192300.0,6.1946,6.212,6.1946,6.1946,192300.0
2011-08-24 13:30:00,7.13,7.14,7.1,7.12,99900.0,6.2033,6.212,6.1772,6.1946,99900.0
2011-08-24 13:40:00,7.12,7.14,7.11,7.14,62100.0,6.1946,6.212,6.1859,6.212,62100.0
2011-08-24 13:50:00,7.14,7.16,7.13,7.16,129800.0,6.212,6.2294,6.2033,6.2294,129800.0
2011-08-24 14:00:00,7.16,7.16,7.14,7.15,119100.0,6.2294,6.2294,6.212,6.2207,119100.0
2011-08-24 14:10:00,7.15,7.16,7.13,7.13,127300.0,6.2207,6.2294,6.2033,6.2033,127300.0
2011-08-24 14:20:00,7.13,7.16,7.11,7.15,245500.0,6.2033,6.2294,6.1859,6.2207,245500.0
2011-08-24 14:30:00,7.15,7.16,7.14,7.15,114900.0,6.2207,6.2294,6.212,6.2207,114900.0
2011-08-24 14:40:00,7.15,7.17,7.14,7.15,104800.0,6.2207,6.2381,6.212,6.2207,104800.0
2011-08-24 14:50:00,7.15,7.18,7.14,7.16,187400.0,6.2207,6.2468,6.212,6.2294,187400.0
2011-08-24 15:00:00,7.16,7.2,7.15,7.18,196400.0,6.2294,6.2642,6.2207,6.2468,196400.0
2011-08-24 15:10:00,7.18,7.26,7.18,7.26,242200.0,6.2468,6.3164,6.2468,6.3164,242200.0
2011-08-24 15:20:00,7.26,7.26,7.23,7.26,262300.0,6.3164,6.3164,6.2903,6.3164,262300.0
2011-08-24 15:30:00,7.26,7.29,7.24,7.25,453100.0,6.3164,6.3425,6.299,6.3077,453100.0
2011-08-24 15:40:00,7.25,7.27,7.22,7.24,667700.0,6.3077,6.3251,6.2816,6.299,667700.0
2011-08-24 15:50:00,7.24,7.26,7.22,7.26,647200.0,6.299,6.3164,6.2816,6.3164,647200.0
2011-08-25 09:30:00,7.1,7.29,7.1,7.11,624500.0,6.1772,6.3425,6.1772,6.1859,624500.0
2011-08-25 09:40:00,7.1,7.11,6.95,6.97,1261300.0,6.1772,6.1859,6.0467,6.0641,1261300.0
2011-08-25 09:50:00,6.96,7.01,6.91,6.99,669100.0,6.0554,6.0989,6.0119,6.0815,669100.0
2011-08-25 10:00:00,6.99,6.99,6.92,6.97,575000.0,6.0815,6.0815,6.0206,6.0641,575000.0
2011-08-25 10:10:00,6.97,6.98,6.92,6.94,720200.0,6.0641,6.0728,6.0206,6.038,720200.0
2011-08-25 10:20:00,6.94,6.96,6.9,6.96,833000.0,6.038,6.0554,6.0032,6.0554,833000.0
2011-08-25 10:30:00,6.96,6.97,6.83,6.87,596400.0,6.0554,6.0641,5.9423,5.9771,596400.0
2011-08-25 10:40:00,6.88,6.9,6.85,6.86,343900.0,5.9858,6.0032,5.9597,5.9684,343900.0
2011-08-25 10:50:00,6.86,6.9,6.85,6.86,248400.0,5.9684,6.0032,5.9597,5.9684,248400.0
2011-08-25 11:00:00,6.85,6.92,6.85,6.9,638400.0,5.9597,6.0206,5.9597,6.0032,638400.0
2011-08-25 11:10:00,6.89,6.93,6.87,6.89,757300.0,5.9945,6.0293,5.9771,5.9945,757300.0
2011-08-25 11:20:00,6.9,6.91,6.87,6.88,290100.0,6.0032,6.0119,5.9771,5.9858,290100.0
2011-08-25 11:30:00,6.89,6.9,6.86,6.87,276500.0,5.9945,6.0032,5.9684,5.9771,276500.0
2011-08-25 11:40:00,6.87,6.87,6.82,6.85,336600.0,5.9771,5.9771,5.9336,5.9597,336600.0
2011-08-25 11:50:00,6.85,6.85,6.83,6.84,193400.0,5.9597,5.9597,5.9423,5.951,193400.0
2011-08-25 12:00:00,6.84,6.85,6.82,6.83,249300.0,5.951,5.9597,5.9336,5.9423,249300.0
2011-08-25 12:10:00,6.83,6.84,6.81,6.82,337600.0,5.9423,5.951,5.9249,5.9336,337600.0
2011-08-25 12:20:00,6.82,6.83,6.81,6.83,181500.0,5.9336,5.9423,5.9249,5.9423,181500.0
2011-08-25 12:30:00,6.82,6.83,6.8,6.81,307200.0,5.9336,5.9423,5.9162,5.9249,307200.0
2011-08-25 12:40:00,6.81,6.83,6.75,6.78,585500.0,5.9249,5.9423,5.8727,5.8988,585500.0
2011-08-25 12:50:00,6.77,6.8,6.77,6.79,264600.0,5.8901,5.9162,5.8901,5.9075,264600.0
2011-08-25 13:00:00,6.79,6.81,6.76,6.77,315800.0,5.9075,5.9249,5.8814,5.8901,315800.0
2011-08-25 13:10:00,6.76,6.77,6.75,6.75,401700.0,5.8814,5.8901,5.8727,5.8727,401700.0
2011-08-25 13:20:00,6.75,6.78,6.75,6.78,279000.0,5.8727,5.8988,5.8727,5.8988,279000.0
2011-08-25 13:30:00,6.78,6.79,6.72,6.77,354400.0,5.8988,5.9075,5.8466,5.8901,354400.0
2011-08-25 13:40:00,6.76,6.77,6.74,6.74,207100.0,5.8814,5.8901,5.864,5.864,207100.0
2011-08-25 13:50:00,6.73,6.81,6.73,6.8,448000.0,5.8553,5.9249,5.8553,5.9162,448000.0
2011-08-25 14:00:00,6.81,6.82,6.76,6.82,1526000.0,5.9249,5.9336,5.8814,5.9336,1526000.0
2011-08-25 14:10:00,6.82,6.87,6.75,6.76,1929600.0,5.9336,5.9771,5.8727,5.8814,1929600.0
2011-08-25 14:20:00,6.76,6.76,6.71,6.74,850600.0,5.8814,5.8814,5.8379,5.864,850600.0
2011-08-25 14:30:00,6.74,6.77,6.73,6.75,302000.0,5.864,5.8901,5.8553,5.8727,302000.0
2011-08-25 14:40:00,6.75,6.76,6.73,6.74,316900.0,5.8727,5.8814,5.8553,5.864,316900.0
2011-08-25 14:50:00,6.74,6.75,6.72,6.75,404900.0,5.864,5.8727,5.8466,5.8727,404900.0
2011-08-25 15:00:00,6.75,6.78,6.74,6.76,773300.0,5.8727,5.8988,5.864,5.8814,773300.0
2011-08-25 15:10:00,6.77,6.77,6.75,6.76,334700.0,5.8901,5.8901,5.8727,5.8814,334700.0
2011-08-25 15:20:00,6.76,6.81,6.76,6.81,594800.0,5.8814,5.9249,5.8814,5.9249,594800.0
2011-08-25 15:30:00,6.81,6.84,6.79,6.84,1180300.0,5.9249,5.951,5.9075,5.951,1180300.0
2011-08-25 15:40:00,6.83,6.84,6.78,6.82,2263700.0,5.9423,5.951,5.8988,5.9336,2263700.0
2011-08-25 15:50:00,6.82,6.85,6.81,6.84,1224000.0,5.9336,5.9597,5.9249,5.951,1224000.0
2011-08-26 09:30:00,6.73,6.82,6.7,6.79,558700.0,5.8553,5.9336,5.8292,5.9075,558700.0
2011-08-26 09:40:00,6.8,6.89,6.74,6.88,771200.0,5.9162,5.9945,5.864,5.9858,771200.0
2011-08-26 09:50:00,6.88,6.89,6.84,6.85,862600.0,5.9858,5.9945,5.951,5.9597,862600.0
2011-08-26 10:00:00,6.85,6.91,6.79,6.8,1033400.0,5.9597,6.0119,5.9075,5.9162,1033400.0
2011-08-26 10:10:00,6.79,6.86,6.78,6.82,304300.0,5.9075,5.9684,5.8988,5.9336,304300.0
2011-08-26 10:20:00,6.81,6.96,6.81,6.9,710700.0,5.9249,6.0554,5.9249,6.0032,710700.0
2011-08-26 10:30:00,6.9,6.95,6.89,6.93,1357700.0,6.0032,6.0467,5.9945,6.0293,1357700.0
2011-08-26 10:40:00,6.93,7.06,6.91,7.02,1164000.0,6.0293,6.1424,6.0119,6.1076,1164000.0
2011-08-26 10:50:00,7.03,7.08,7.01,7.03,725000.0,6.1163,6.1598,6.0989,6.1163,725000.0
2011-08-26 11:00:00,7.03,7.14,7.01,7.14,558100.0,6.1163,6.212,6.0989,6.212,558100.0
2011-08-26 11:10:00,7.13,7.15,7.08,7.08,348400.0,6.2033,6.2207,6.1598,6.1598,348400.0
2011-08-26 11:20:00,7.08,7.11,7.07,7.1,177800.0,6.1598,6.1859,6.1511,6.1772,177800.0
2011-08-26 11:30:00,7.09,7.12,7.07,7.07,198600.0,6.1685,6.1946,6.1511,6.1511,198600.0
2011-08-26 11:40:00,7.07,7.09,7.06,7.07,143300.0,6.1511,6.1685,6.1424,6.1511,143300.0
2011-08-26 11:50:00,7.08,7.12,7.07,7.11,79300.0,6.1598,6.1946,6.1511,6.1859,79300.0
2011-08-26 12:00:00,7.12,7.14,7.11,7.14,189400.0,6.1946,6.212,6.1859,6.212,189400.0
2011-08-26 12:10:00,7.13,7.15,7.07,7.07,319200.0,6.2033,6.2207,6.1511,6.1511,319200.0
2011-08-26 12:20:00,7.08,7.12,7.06,7.1,117600.0,6.1598,6.1946,6.1424,6.1772,117600.0
2011-08-26 12:30:00,7.11,7.12,7.06,7.09,112200.0,6.1859,6.1946,6.1424,6.1685,112200.0
2011-08-26 12:40:00,7.09,7.09,7.05,7.06,89900.0,6.1685,6.1685,6.1337,6.1424,89900.0
2011-08-26 12:50:00,7.06,7.1,7.05,7.09,118300.0,6.1424,6.1772,6.1337,6.1685,118300.0
2011-08-26 13:00:00,7.1,7.11,7.08,7.11,92000.0,6.1772,6.1859,6.1598,6.1859,92000.0
2011-08-26 13:10:00,7.11,7.14,7.1,7.13,96000.0,6.1859,6.212,6.1772,6.2033,96000.0
2011-08-26 13:20:00,7.12,7.15,7.12,7.13,133600.0,6.1946,6.2207,6.1946,6.2033,133600.0
2011-08-26 13:30:00,7.14,7.14,7.11,7.12,110900.0,6.212,6.212,6.1859,6.1946,110900.0
2011-08-26 13:40:00,7.13,7.14,7.12,7.14,95100.0,6.2033,6.212,6.1946,6.212,95100.0
2011-08-26 13:50:00,7.14,7.14,7.11,7.12,163300.0,6.212,6.212,6.1859,6.1946,163300.0
2011-08-26 14:00:00,7.12,7.12,7.11,7.12,99200.0,6.1946,6.1946,6.1859,6.1946,99200.0
2011-08-26 14:10:00,7.12,7.12,7.08,7.1,142200.0,6.1946,6.1946,6.1598,6.1772,142200.0
2011-08-26 14:20:00,7.11,7.11,7.09,7.1,71100.0,6.1859,6.1859,6.1685,6.1772,71100.0
2011-08-26 14:30:00,7.09,7.1,7.07,7.08,287800.0,6.1685,6.1772,6.1511,6.1598,287800.0
2011-08-26 14:40:00,7.08,7.1,7.07,7.1,72000.0,6.1598,6.1772,6.1511,6.1772,72000.0
2011-08-26 14:50:00,7.09,7.1,7.08,7.08,90500.0,6.1685,6.1772,6.1598,6.1598,90500.0
2011-08-26 15:00:00,7.08,7.09,7.05,7.05,222100.0,6.1598,6.1685,6.1337,6.1337,222100.0
2011-08-26 15:10:00,7.05,7.07,7.05,7.05,106000.0,6.1337,6.1511,6.1337,6.1337,106000.0
2011-08-26 15:20:00,7.06,7.07,7.05,7.07,130000.0,6.1424,6.1511,6.1337,6.1511,130000.0
2011-08-26 15:30:00,7.07,7.08,7.06,7.08,91700.0,6.1511,6.1598,6.1424,6.1598,91700.0
2011-08-26 15:40:00,7.08,7.1,7.07,7.08,397900.0,6.1598,6.1772,6.1511,6.1598,397900.0
2011-08-26 15:50:00,7.07,7.13,7.07,7.13,713400.0,6.1511,6.2033,6.1511,6.2033,713400.0
2011-08-29 09:30:00,7.19,7.37,7.19,7.37,1016600.0,6.2555,6.4121,6.2555,6.4121,1016600.0
2011-08-29 09:40:00,7.37,7.42,7.35,7.38,333600.0,6.4121,6.4556,6.3947,6.4208,333600.0
2011-08-29 09:50:00,7.38,7.38,7.29,7.32,253700.0,6.4208,6.4208,6.3425,6.3686,253700.0
2011-08-29 10:00:00,7.33,7.35,7.28,7.33,237600.0,6.3773,6.3947,6.3338,6.3773,237600.0
2011-08-29 10:10:00,7.33,7.39,7.3,7.38,241600.0,6.3773,6.4295,6.3512,6.4208,241600.0
2011-08-29 10:20:00,7.38,7.4,7.36,7.37,209300.0,6.4208,6.4382,6.4034,6.4121,209300.0
2011-08-29 10:30:00,7.38,7.4,7.38,7.39,184500.0,6.4208,6.4382,6.4208,6.4295,184500.0
2011-08-29 10:40:00,7.39,7.4,7.37,7.39,206700.0,6.4295,6.4382,6.4121,6.4295,206700.0
2011-08-29 10:50:00,7.39,7.39,7.36,7.37,185500.0,6.4295,6.4295,6.4034,6.4121,185500.0
2011-08-29 11:00:00,7.37,7.39,7.35,7.37,201500.0,6.4121,6.4295,6.3947,6.4121,201500.0
2011-08-29 11:10:00,7.37,7.45,7.36,7.44,350700.0,6.4121,6.4817,6.4034,6.473,350700.0
2011-08-29 11:20:00,7.44,7.44,7.41,7.43,107400.0,6.473,6.473,6.4469,6.4643,107400.0
2011-08-29 11:30:00,7.42,7.44,7.42,7.44,70800.0,6.4556,6.473,6.4556,6.473,70800.0
2011-08-29 11:40:00,7.44,7.44,7.39,7.42,232900.0,6.473,6.473,6.4295,6.4556,232900.0
2011-08-29 11:50:00,7.41,7.44,7.41,7.44,125500.0,6.4469,6.473,6.4469,6.473,125500.0
2011-08-29 12:00:00,7.43,7.47,7.43,7.47,121700.0,6.4643,6.4991,6.4643,6.4991,121700.0
2011-08-29 12:10:00,7.47,7.48,7.46,7.46,121300.0,6.4991,6.5078,6.4904,6.4904,121300.0
2011-08-29 12:20:00,7.47,7.47,7.44,7.44,156200.0,6.4991,6.4991,6.473,6.473,156200.0
2011-08-29 12:30:00,7.45,7.46,7.43,7.43,197900.0,6.4817,6.4904,6.4643,6.4643,197900.0
2011-08-29 12:40:00,7.44,7.46,7.41,7.45,336800.0,6.473,6.4904,6.4469,6.4817,336800.0
2011-08-29 12:50:00,7.45,7.46,7.45,7.45,69300.0,6.4817,6.4904,6.4817,6.4817,69300.0
2011-08-29 13:00:00,7.45,7.47,7.44,7.46,291800.0,6.4817,6.4991,6.473,6.4904,291800.0
2011-08-29 13:10:00,7.46,7.48,7.46,7.46,226200.0,6.4904,6.5078,6.4904,6.4904,226200.0
2011-08-29 13:20:00,7.46,7.48,7.45,7.45,140000.0,6.4904,6.5078,6.4817,6.4817,140000.0
2011-08-29 13:30:00,7.46,7.47,7.43,7.47,123600.0,6.4904,6.4991,6.4643,6.4991,123600.0
2011-08-29 13:40:00,7.46,7.47,7.45,7.45,279900.0,6.4904,6.4991,6.4817,6.4817,279900.0
2011-08-29 13:50:00,7.45,7.45,7.41,7.41,93400.0,6.4817,6.4817,6.4469,6.4469,93400.0
2011-08-29 14:00:00,7.41,7.45,7.41,7.43,146400.0,6.4469,6.4817,6.4469,6.4643,146400.0
2011-08-29 14:10:00,7.44,7.47,7.43,7.47,387300.0,6.473,6.4991,6.4643,6.4991,387300.0
2011-08-29 14:20:00,7.46,7.47,7.45,7.47,157800.0,6.4904,6.4991,6.4817,6.4991,157800.0
2011-08-29 14:30:00,7.47,7.5,7.46,7.47,292400.0,6.4991,6.5252,6.4904,6.4991,292400.0
2011-08-29 14:40:00,7.48,7.49,7.46,7.49,104700.0,6.5078,6.5165,6.4904,6.5165,104700.0
2011-08-29 14:50:00,7.49,7.49,7.44,7.45,192900.0,6.5165,6.5165,6.473,6.4817,192900.0
2011-08-29 15:00:00,7.45,7.47,7.44,7.47,173600.0,6.4817,6.4991,6.473,6.4991,173600.0
2011-08-29 15:10:00,7.47,7.49,7.46,7.47,219900.0,6.4991,6.5165,6.4904,6.4991,219900.0
2011-08-29 15:20:00,7.47,7.49,7.45,7.49,207200.0,6.4991,6.5165,6.4817,6.5165,207200.0
2011-08-29 15:30:00,7.49,7.51,7.47,7.51,595000.0,6.5165,6.5339,6.4991,6.5339,595000.0
2011-08-29 15:40:00,7.51,7.51,7.5,7.51,191400.0,6.5339,6.5339,6.5252,6.5339,191400.0
2011-08-29 15:50:00,7.51,7.51,7.48,7.49,580600.0,6.5339,6.5339,6.5078,6.5165,580600.0
2011-08-30 09:30:00,7.45,7.54,7.38,7.53,549200.0,6.4817,6.56,6.4208,6.5513,549200.0
2011-08-30 09:40:00,7.53,7.65,7.53,7.61,508100.0,6.5513,6.6557,6.5513,6.6209,508100.0
2011-08-30 09:50:00,7.61,7.63,7.58,7.59,343100.0,6.6209,6.6383,6.5948,6.6035,343100.0
2011-08-30 10:00:00,7.58,7.58,7.47,7.52,866000.0,6.5948,6.5948,6.4991,6.5426,866000.0
2011-08-30 10:10:00,7.53,7.59,7.51,7.57,226900.0,6.5513,6.6035,6.5339,6.5861,226900.0
2011-08-30 10:20:00,7.57,7.58,7.53,7.58,243100.0,6.5861,6.5948,6.5513,6.5948,243100.0
2011-08-30 10:30:00,7.58,7.63,7.57,7.62,343400.0,6.5948,6.6383,6.5861,6.6296,343400.0
2011-08-30 10:40:00,7.61,7.62,7.55,7.55,312400.0,6.6209,6.6296,6.5687,6.5687,312400.0
2011-08-30 10:50:00,7.55,7.62,7.55,7.6,163100.0,6.5687,6.6296,6.5687,6.6122,163100.0
2011-08-30 11:00:00,7.6,7.6,7.58,7.6,137400.0,6.6122,6.6122,6.5948,6.6122,137400.0
2011-08-30 11:10:00,7.59,7.67,7.59,7.65,345400.0,6.6035,6.6731,6.6035,6.6557,345400.0
2011-08-30 11:20:00,7.65,7.67,7.62,7.66,189500.0,6.6557,6.6731,6.6296,6.6644,189500.0
2011-08-30 11:30:00,7.65,7.72,7.64,7.71,233900.0,6.6557,6.7166,6.647,6.7079,233900.0
2011-08-30 11:40:00,7.71,7.75,7.66,7.66,221000.0,6.7079,6.7427,6.6644,6.6644,221000.0
2011-08-30 11:50:00,7.67,7.7,7.66,7.69,132900.0,6.6731,6.6992,6.6644,6.6905,132900.0
2011-08-30 12:00:00,7.69,7.7,7.66,7.67,139200.0,6.6905,6.6992,6.6644,6.6731,139200.0
2011-08-30 12:10:00,7.67,7.67,7.62,7.65,129400.0,6.6731,6.6731,6.6296,6.6557,129400.0
2011-08-30 12:20:00,7.65,7.66,7.62,7.62,168000.0,6.6557,6.6644,6.6296,6.6296,168000.0
2011-08-30 12:30:00,7.62,7.63,7.61,7.61,91600.0,6.6296,6.6383,6.6209,6.6209,91600.0
2011-08-30 12:40:00,7.62,7.62,7.56,7.58,158000.0,6.6296,6.6296,6.5774,6.5948,158000.0
2011-08-30 12:50:00,7.57,7.58,7.51,7.53,139800.0,6.5861,6.5948,6.5339,6.5513,139800.0
2011-08-30 13:00:00,7.53,7.54,7.52,7.53,137700.0,6.5513,6.56,6.5426,6.5513,137700.0
2011-08-30 13:10:00,7.53,7.54,7.52,7.54,334500.0,6.5513,6.56,6.5426,6.56,334500.0
2011-08-30 13:20:00,7.53,7.54,7.51,7.52,175300.0,6.5513,6.56,6.5339,6.5426,175300.0
2011-08-30 13:30:00,7.53,7.53,7.5,7.52,140800.0,6.5513,6.5513,6.5252,6.5426,140800.0
2011-08-30 13:40:00,7.52,7.55,7.51,7.53,214200.0,6.5426,6.5687,6.5339,6.5513,214200.0
2011-08-30 13:50:00,7.53,7.54,7.5,7.53,104200.0,6.5513,6.56,6.5252,6.5513,104200.0
2011-08-30 14:00:00,7.53,7.55,7.48,7.52,317100.0,6.5513,6.5687,6.5078,6.5426,317100.0
2011-08-30 14:10:00,7.52,7.6,7.5,7.57,291000.0,6.5426,6.6122,6.5252,6.5861,291000.0
2011-08-30 14:20:00,7.58,7.61,7.56,7.61,135500.0,6.5948,6.6209,6.5774,6.6209,135500.0
2011-08-30 14:30:00,7.61,7.65,7.6,7.65,309800.0,6.6209,6.6557,6.6122,6.6557,309800.0
2011-08-30 14:40:00,7.65,7.65,7.6,7.6,134000.0,6.6557,6.6557,6.6122,6.6122,134000.0
2011-08-30 14:50:00,7.61,7.61,7.56,7.59,228400.0,6.6209,6.6209,6.5774,6.6035,228400.0
2011-08-30 15:00:00,7.59,7.59,7.57,7.59,139400.0,6.6035,6.6035,6.5861,6.6035,139400.0
2011-08-30 15:10:00,7.58,7.59,7.57,7.58,111200.0,6.5948,6.6035,6.5861,6.5948,111200.0
2011-08-30 15:20:00,7.58,7.59,7.56,7.58,175200.0,6.5948,6.6035,6.5774,6.5948,175200.0
2011-08-30 15:30:00,7.58,7.64,7.58,7.64,165500.0,6.5948,6.647,6.5948,6.647,165500.0
2011-08-30 15:40:00,7.64,7.65,7.61,7.63,301700.0,6.647,6.6557,6.6209,6.6383,301700.0
2011-08-30 15:50:00,7.63,7.63,7.59,7.59,327100.0,6.6383,6.6383,6.6035,6.6035,327100.0
2011-08-31 09:30:00,7.72,7.77,7.64,7.66,254700.0,6.7166,6.7601,6.647,6.6644,254700.0
2011-08-31 09:40:00,7.66,7.79,7.62,7.78,405600.0,6.6644,6.7775,6.6296,6.7688,405600.0
2011-08-31 09:50:00,7.79,7.8,7.73,7.78,260400.0,6.7775,6.7862,6.7253,6.7688,260400.0
2011-08-31 10:00:00,7.78,7.81,7.73,7.77,474900.0,6.7688,6.7949,6.7253,6.7601,474900.0
2011-08-31 10:10:00,7.77,7.78,7.73,7.76,219900.0,6.7601,6.7688,6.7253,6.7514,219900.0
2011-08-31 10:20:00,7.76,7.76,7.67,7.69,425000.0,6.7514,6.7514,6.6731,6.6905,425000.0
2011-08-31 10:30:00,7.68,7.7,7.66,7.7,425900.0,6.6818,6.6992,6.6644,6.6992,425900.0
2011-08-31 10:40:00,7.69,7.71,7.66,7.69,212300.0,6.6905,6.7079,6.6644,6.6905,212300.0
2011-08-31 10:50:00,7.69,7.7,7.66,7.67,207300.0,6.6905,6.6992,6.6644,6.6731,207300.0
2011-08-31 11:00:00,7.68,7.69,7.63,7.68,314500.0,6.6818,6.6905,6.6383,6.6818,314500.0
2011-08-31 11:10:00,7.68,7.7,7.66,7.66,130800.0,6.6818,6.6992,6.6644,6.6644,130800.0
2011-08-31 11:20:00,7.67,7.68,7.63,7.68,281700.0,6.6731,6.6818,6.6383,6.6818,281700.0
2011-08-31 11:30:00,7.68,7.71,7.67,7.7,430800.0,6.6818,6.7079,6.6731,6.6992,430800.0
2011-08-31 11:40:00,7.7,7.73,7.69,7.69,247900.0,6.6992,6.7253,6.6905,6.6905,247900.0
2011-08-31 11:50:00,7.7,7.71,7.68,7.69,311300.0,6.6992,6.7079,6.6818,6.6905,311300.0
2011-08-31 12:00:00,7.69,7.75,7.69,7.73,357400.0,6.6905,6.7427,6.6905,6.7253,357400.0
2011-08-31 12:10:00,7.74,7.76,7.73,7.74,309100.0,6.734,6.7514,6.7253,6.734,309100.0
2011-08-31 12:20:00,7.74,7.76,7.74,7.75,199500.0,6.734,6.7514,6.734,6.7427,199500.0
2011-08-31 12:30:00,7.75,7.77,7.73,7.74,266400.0,6.7427,6.7601,6.7253,6.734,266400.0
2011-08-31 12:40:00,7.75,7.76,7.73,7.75,222700.0,6.7427,6.7514,6.7253,6.7427,222700.0
2011-08-31 12:50:00,7.75,7.79,7.75,7.78,129000.0,6.7427,6.7775,6.7427,6.7688,129000.0
2011-08-31 13:00:00,7.78,7.81,7.73,7.73,360600.0,6.7688,6.7949,6.7253,6.7253,360600.0
2011-08-31 13:10:00,7.73,7.78,7.73,7.78,189400.0,6.7253,6.7688,6.7253,6.7688,189400.0
2011-08-31 13:20:00,7.78,7.78,7.74,7.76,163200.0,6.7688,6.7688,6.734,6.7514,163200.0
2011-08-31 13:30:00,7.77,7.8,7.76,7.79,239400.0,6.7601,6.7862,6.7514,6.7775,239400.0
2011-08-31 13:40:00,7.79,7.8,7.76,7.77,204400.0,6.7775,6.7862,6.7514,6.7601,204400.0
2011-08-31 13:50:00,7.77,7.79,7.73,7.73,230200.0,6.7601,6.7775,6.7253,6.7253,230200.0
2011-08-31 14:00:00,7.74,7.76,7.69,7.7,298000.0,6.734,6.7514,6.6905,6.6992,298000.0
2011-08-31 14:10:00,7.7,7.7,7.66,7.68,182000.0,6.6992,6.6992,6.6644,6.6818,182000.0
2011-08-31 14:20:00,7.68,7.7,7.67,7.68,136200.0,6.6818,6.6992,6.6731,6.6818,136200.0
2011-08-31 14:30:00,7.68,7.68,7.63,7.64,181200.0,6.6818,6.6818,6.6383,6.647,181200.0
2011-08-31 14:40:00,7.64,7.65,7.61,7.64,216700.0,6.647,6.6557,6.6209,6.647,216700.0
2011-08-31 14:50:00,7.64,7.64,7.58,7.61,463200.0,6.647,6.647,6.5948,6.6209,463200.0
2011-08-31 15:00:00,7.61,7.62,7.57,7.58,829200.0,6.6209,6.6296,6.5861,6.5948,829200.0
2011-08-31 15:10:00,7.58,7.58,7.5,7.51,561300.0,6.5948,6.5948,6.5252,6.5339,561300.0
2011-08-31 15:20:00,7.51,7.55,7.47,7.54,787000.0,6.5339,6.5687,6.4991,6.56,787000.0
2011-08-31 15:30:00,7.53,7.55,7.52,7.53,477000.0,6.5513,6.5687,6.5426,6.5513,477000.0
2011-08-31 15:40:00,7.53,7.56,7.52,7.53,772900.0,6.5513,6.5774,6.5426,6.5513,772900.0
2011-08-31 15:50:00,7.54,7.55,7.5,7.54,1055700.0,6.56,6.5687,6.5252,6.56,1055700.0
2011-09-01 09:30:00,7.55,7.66,7.55,7.57,741200.0,6.5687,6.6644,6.5687,6.5861,741200.0
2011-09-01 09:40:00,7.57,7.58,7.47,7.48,453800.0,6.5861,6.5948,6.4991,6.5078,453800.0
2011-09-01 09:50:00,7.47,7.49,7.42,7.44,451400.0,6.4991,6.5165,6.4556,6.473,451400.0
2011-09-01 10:00:00,7.44,7.62,7.44,7.61,601000.0,6.473,6.6296,6.473,6.6209,601000.0
2011-09-01 10:10:00,7.61,7.61,7.54,7.61,183100.0,6.6209,6.6209,6.56,6.6209,183100.0
2011-09-01 10:20:00,7.61,7.61,7.55,7.56,233300.0,6.6209,6.6209,6.5687,6.5774,233300.0
2011-09-01 10:30:00,7.57,7.57,7.5,7.53,222000.0,6.5861,6.5861,6.5252,6.5513,222000.0
2011-09-01 10:40:00,7.52,7.56,7.52,7.53,157200.0,6.5426,6.5774,6.5426,6.5513,157200.0
2011-09-01 10:50:00,7.52,7.58,7.52,7.54,200000.0,6.5426,6.5948,6.5426,6.56,200000.0
2011-09-01 11:00:00,7.54,7.55,7.47,7.49,256100.0,6.56,6.5687,6.4991,6.5165,256100.0
2011-09-01 11:10:00,7.48,7.53,7.47,7.53,115800.0,6.5078,6.5513,6.4991,6.5513,115800.0
2011-09-01 11:20:00,7.52,7.54,7.52,7.54,138700.0,6.5426,6.56,6.5426,6.56,138700.0
2011-09-01 11:30:00,7.54,7.54,7.49,7.51,1382000.0,6.56,6.56,6.5165,6.5339,1382000.0
2011-09-01 11:40:00,7.51,7.51,7.46,7.5,215100.0,6.5339,6.5339,6.4904,6.5252,215100.0
2011-09-01 11:50:00,7.5,7.52,7.48,7.51,420600.0,6.5252,6.5426,6.5078,6.5339,420600.0
2011-09-01 12:00:00,7.52,7.52,7.48,7.5,147000.0,6.5426,6.5426,6.5078,6.5252,147000.0
2011-09-01 12:10:00,7.5,7.5,7.47,7.49,55600.0,6.5252,6.5252,6.4991,6.5165,55600.0
2011-09-01 12:20:00,7.5,7.5,7.47,7.48,296500.0,6.5252,6.5252,6.4991,6.5078,296500.0
2011-09-01 12:30:00,7.49,7.49,7.45,7.46,146900.0,6.5165,6.5165,6.4817,6.4904,146900.0
2011-09-01 12:40:00,7.47,7.49,7.46,7.47,264800.0,6.4991,6.5165,6.4904,6.4991,264800.0
2011-09-01 12:50:00,7.48,7.49,7.45,7.46,351900.0,6.5078,6.5165,6.4817,6.4904,351900.0
2011-09-01 13:00:00,7.47,7.47,7.44,7.45,208500.0,6.4991,6.4991,6.473,6.4817,208500.0
2011-09-01 13:10:00,7.45,7.45,7.44,7.44,69300.0,6.4817,6.4817,6.473,6.473,69300.0
2011-09-01 13:20:00,7.45,7.48,7.42,7.48,340400.0,6.4817,6.5078,6.4556,6.5078,340400.0
2011-09-01 13:30:00,7.48,7.49,7.46,7.48,297200.0,6.5078,6.5165,6.4904,6.5078,297200.0
2011-09-01 13:40:00,7.47,7.5,7.46,7.5,139300.0,6.4991,6.5252,6.4904,6.5252,139300.0
2011-09-01 13:50:00,7.5,7.5,7.43,7.47,475400.0,6.5252,6.5252,6.4643,6.4991,475400.0
2011-09-01 14:00:00,7.47,7.48,7.44,7.46,412100.0,6.4991,6.5078,6.473,6.4904,412100.0
2011-09-01 14:10:00,7.46,7.5,7.46,7.48,200100.0,6.4904,6.5252,6.4904,6.5078,200100.0
2011-09-01 14:20:00,7.47,7.48,7.46,7.47,104900.0,6.4991,6.5078,6.4904,6.4991,104900.0
2011-09-01 14:30:00,7.47,7.5,7.47,7.49,211900.0,6.4991,6.5252,6.4991,6.5165,211900.0
2011-09-01 14:40:00,7.49,7.52,7.48,7.52,289800.0,6.5165,6.5426,6.5078,6.5426,289800.0
2011-09-01 14:50:00,7.52,7.58,7.51,7.52,536200.0,6.5426,6.5948,6.5339,6.5426,536200.0
2011-09-01 15:00:00,7.53,7.53,7.46,7.46,293000.0,6.5513,6.5513,6.4904,6.4904,293000.0
2011-09-01 15:10:00,7.47,7.5,7.46,7.5,187000.0,6.4991,6.5252,6.4904,6.5252,187000.0
2011-09-01 15:20:00,7.49,7.5,7.47,7.49,448800.0,6.5165,6.5252,6.4991,6.5165,448800.0
2011-09-01 15:30:00,7.49,7.5,7.48,7.48,351700.0,6.5165,6.5252,6.5078,6.5078,351700.0
2011-09-01 15:40:00,7.48,7.48,7.44,7.46,436200.0,6.5078,6.5078,6.473,6.4904,436200.0
2011-09-01 15:50:00,7.47,7.47,7.42,7.42,844400.0,6.4991,6.4991,6.4556,6.4556,844400.0
2011-09-02 09:30:00,7.26,7.32,7.22,7.23,331200.0,6.3164,6.3686,6.2816,6.2903,331200.0
2011-09-02 09:40:00,7.23,7.28,7.2,7.28,199800.0,6.2903,6.3338,6.2642,6.3338,199800.0
2011-09-02 09:50:00,7.28,7.34,7.27,7.33,150100.0,6.3338,6.386,6.3251,6.3773,150100.0
2011-09-02 10:00:00,7.32,7.35,7.26,7.35,242700.0,6.3686,6.3947,6.3164,6.3947,242700.0
2011-09-02 10:10:00,7.35,7.36,7.3,7.35,112300.0,6.3947,6.4034,6.3512,6.3947,112300.0
2011-09-02 10:20:00,7.36,7.38,7.31,7.36,89700.0,6.4034,6.4208,6.3599,6.4034,89700.0
2011-09-02 10:30:00,7.35,7.36,7.35,7.35,35400.0,6.3947,6.4034,6.3947,6.3947,35400.0
2011-09-02 10:40:00,7.35,7.43,7.35,7.4,188600.0,6.3947,6.4643,6.3947,6.4382,188600.0
2011-09-02 10:50:00,7.41,7.43,7.38,7.41,99000.0,6.4469,6.4643,6.4208,6.4469,99000.0
2011-09-02 11:00:00,7.42,7.44,7.4,7.42,130400.0,6.4556,6.473,6.4382,6.4556,130400.0
2011-09-02 11:10:00,7.42,7.46,7.41,7.45,82200.0,6.4556,6.4904,6.4469,6.4817,82200.0
2011-09-02 11:20:00,7.46,7.48,7.42,7.43,206700.0,6.4904,6.5078,6.4556,6.4643,206700.0
2011-09-02 11:30:00,7.42,7.44,7.4,7.41,195200.0,6.4556,6.473,6.4382,6.4469,195200.0
2011-09-02 11:40:00,7.41,7.42,7.38,7.39,138000.0,6.4469,6.4556,6.4208,6.4295,138000.0
2011-09-02 11:50:00,7.39,7.39,7.33,7.35,221200.0,6.4295,6.4295,6.3773,6.3947,221200.0
2011-09-02 12:00:00,7.34,7.35,7.33,7.35,127400.0,6.386,6.3947,6.3773,6.3947,127400.0
2011-09-02 12:10:00,7.35,7.37,7.34,7.36,41900.0,6.3947,6.4121,6.386,6.4034,41900.0
2011-09-02 12:20:00,7.35,7.36,7.33,7.35,118200.0,6.3947,6.4034,6.3773,6.3947,118200.0
2011-09-02 12:30:00,7.36,7.36,7.32,7.35,100800.0,6.4034,6.4034,6.3686,6.3947,100800.0
2011-09-02 12:40:00,7.35,7.37,7.34,7.36,34100.0,6.3947,6.4121,6.386,6.4034,34100.0
2011-09-02 12:50:00,7.36,7.36,7.34,7.34,69900.0,6.4034,6.4034,6.386,6.386,69900.0
2011-09-02 13:00:00,7.34,7.35,7.33,7.33,59400.0,6.386,6.3947,6.3773,6.3773,59400.0
2011-09-02 13:10:00,7.33,7.34,7.3,7.31,106300.0,6.3773,6.386,6.3512,6.3599,106300.0
2011-09-02 13:20:00,7.32,7.32,7.31,7.32,28200.0,6.3686,6.3686,6.3599,6.3686,28200.0
2011-09-02 13:30:00,7.32,7.32,7.31,7.32,38200.0,6.3686,6.3686,6.3599,6.3686,38200.0
2011-09-02 13:40:00,7.32,7.32,7.29,7.3,155700.0,6.3686,6.3686,6.3425,6.3512,155700.0
2011-09-02 13:50:00,7.29,7.3,7.28,7.28,63300.0,6.3425,6.3512,6.3338,6.3338,63300.0
2011-09-02 14:00:00,7.29,7.29,7.26,7.29,201400.0,6.3425,6.3425,6.3164,6.3425,201400.0
2011-09-02 14:10:00,7.29,7.29,7.24,7.25,78500.0,6.3425,6.3425,6.299,6.3077,78500.0
2011-09-02 14:20:00,7.25,7.26,7.24,7.25,141700.0,6.3077,6.3164,6.299,6.3077,141700.0
2011-09-02 14:30:00,7.25,7.25,7.2,7.22,190400.0,6.3077,6.3077,6.2642,6.2816,190400.0
2011-09-02 14:40:00,7.22,7.22,7.21,7.22,65300.0,6.2816,6.2816,6.2729,6.2816,65300.0
2011-09-02 14:50:00,7.22,7.24,7.21,7.24,114900.0,6.2816,6.299,6.2729,6.299,114900.0
2011-09-02 15:00:00,7.24,7.25,7.23,7.23,121600.0,6.299,6.3077,6.2903,6.2903,121600.0
2011-09-02 15:10:00,7.23,7.25,7.23,7.25,178000.0,6.2903,6.3077,6.2903,6.3077,178000.0
2011-09-02 15:20:00,7.25,7.3,7.24,7.3,161500.0,6.3077,6.3512,6.299,6.3512,161500.0
2011-09-02 15:30:00,7.29,7.31,7.28,7.3,277500.0,6.3425,6.3599,6.3338,6.3512,277500.0
2011-09-02 15:40:00,7.29,7.31,7.28,7.28,259000.0,6.3425,6.3599,6.3338,6.3338,259000.0
2011-09-02 15:50:00,7.29,7.29,7.26,7.27,408900.0,6.3425,6.3425,6.3164,6.3251,408900.0
2011-09-06 09:30:00,7.08,7.15,7.07,7.07,399200.0,6.1598,6.2207,6.1511,6.1511,399200.0
2011-09-06 09:40:00,7.07,7.12,7.07,7.08,357500.0,6.1511,6.1946,6.1511,6.1598,357500.0
2011-09-06 09:50:00,7.07,7.15,7.06,7.14,344400.0,6.1511,6.2207,6.1424,6.212,344400.0
2011-09-06 10:00:00,7.15,7.23,7.12,7.18,416500.0,6.2207,6.2903,6.1946,6.2468,416500.0
2011-09-06 10:10:00,7.19,7.19,7.13,7.14,167200.0,6.2555,6.2555,6.2033,6.212,167200.0
2011-09-06 10:20:00,7.13,7.15,7.1,7.11,162400.0,6.2033,6.2207,6.1772,6.1859,162400.0
2011-09-06 10:30:00,7.11,7.16,7.1,7.12,150000.0,6.1859,6.2294,6.1772,6.1946,150000.0
2011-09-06 10:40:00,7.12,7.15,7.11,7.14,99100.0,6.1946,6.2207,6.1859,6.212,99100.0
2011-09-06 10:50:00,7.14,7.17,7.13,7.15,212900.0,6.212,6.2381,6.2033,6.2207,212900.0
2011-09-06 11:00:00,7.15,7.15,7.13,7.15,101600.0,6.2207,6.2207,6.2033,6.2207,101600.0
2011-09-06 11:10:00,7.15,7.17,7.13,7.15,186400.0,6.2207,6.2381,6.2033,6.2207,186400.0
2011-09-06 11:20:00,7.16,7.17,7.14,7.16,169200.0,6.2294,6.2381,6.212,6.2294,169200.0
2011-09-06 11:30:00,7.16,7.19,7.16,7.18,150400.0,6.2294,6.2555,6.2294,6.2468,150400.0
2011-09-06 11:40:00,7.17,7.2,7.17,7.17,134000.0,6.2381,6.2642,6.2381,6.2381,134000.0
2011-09-06 11:50:00,7.18,7.2,7.17,7.19,230000.0,6.2468,6.2642,6.2381,6.2555,230000.0
2011-09-06 12:00:00,7.18,7.19,7.16,7.16,178400.0,6.2468,6.2555,6.2294,6.2294,178400.0
2011-09-06 12:10:00,7.17,7.2,7.17,7.2,108100.0,6.2381,6.2642,6.2381,6.2642,108100.0
2011-09-06 12:20:00,7.2,7.24,7.19,7.23,120100.0,6.2642,6.299,6.2555,6.2903,120100.0
2011-09-06 12:30:00,7.23,7.24,7.2,7.22,239600.0,6.2903,6.299,6.2642,6.2816,239600.0
2011-09-06 12:40:00,7.22,7.22,7.19,7.19,146200.0,6.2816,6.2816,6.2555,6.2555,146200.0
2011-09-06 12:50:00,7.19,7.2,7.17,7.17,81800.0,6.2555,6.2642,6.2381,6.2381,81800.0
2011-09-06 13:00:00,7.17,7.18,7.14,7.16,298500.0,6.2381,6.2468,6.212,6.2294,298500.0
2011-09-06 13:10:00,7.16,7.17,7.14,7.14,163300.0,6.2294,6.2381,6.212,6.212,163300.0
2011-09-06 13:20:00,7.15,7.16,7.11,7.12,233700.0,6.2207,6.2294,6.1859,6.1946,233700.0
2011-09-06 13:30:00,7.11,7.14,7.1,7.14,154700.0,6.1859,6.212,6.1772,6.212,154700.0
2011-09-06 13:40:00,7.13,7.18,7.12,7.15,109700.0,6.2033,6.2468,6.1946,6.2207,109700.0
2011-09-06 13:50:00,7.15,7.18,7.15,7.16,156400.0,6.2207,6.2468,6.2207,6.2294,156400.0
2011-09-06 14:00:00,7.17,7.17,7.15,7.17,89100.0,6.2381,6.2381,6.2207,6.2381,89100.0
2011-09-06 14:10:00,7.17,7.2,7.16,7.18,213700.0,6.2381,6.2642,6.2294,6.2468,213700.0
2011-09-06 14:20:00,7.19,7.19,7.17,7.17,78900.0,6.2555,6.2555,6.2381,6.2381,78900.0
2011-09-06 14:30:00,7.16,7.17,7.13,7.13,104000.0,6.2294,6.2381,6.2033,6.2033,104000.0
2011-09-06 14:40:00,7.13,7.14,7.13,7.13,56900.0,6.2033,6.212,6.2033,6.2033,56900.0
2011-09-06 14:50:00,7.13,7.14,7.12,7.13,71200.0,6.2033,6.212,6.1946,6.2033,71200.0
2011-09-06 15:00:00,7.13,7.13,7.07,7.07,412800.0,6.2033,6.2033,6.1511,6.1511,412800.0
2011-09-06 15:10:00,7.08,7.08,7.06,7.06,112700.0,6.1598,6.1598,6.1424,6.1424,112700.0
2011-09-06 15:20:00,7.06,7.11,7.06,7.11,350800.0,6.1424,6.1859,6.1424,6.1859,350800.0
2011-09-06 15:30:00,7.11,7.14,7.08,7.14,315000.0,6.1859,6.212,6.1598,6.212,315000.0
2011-09-06 15:40:00,7.14,7.14,7.1,7.13,271000.0,6.212,6.212,6.1772,6.2033,271000.0
2011-09-06 15:50:00,7.13,7.14,7.12,7.13,472800.0,6.2033,6.212,6.1946,6.2033,472800.0
2011-09-07 09:30:00,7.21,7.28,7.16,7.25,398100.0,6.2729,6.3338,6.2294,6.3077,398100.0
2011-09-07 09:40:00,7.25,7.34,7.23,7.3,295900.0,6.3077,6.386,6.2903,6.3512,295900.0
2011-09-07 09:50:00,7.3,7.38,7.3,7.37,230600.0,6.3512,6.4208,6.3512,6.4121,230600.0
2011-09-07 10:00:00,7.37,7.43,7.35,7.41,298000.0,6.4121,6.4643,6.3947,6.4469,298000.0
2011-09-07 10:10:00,7.41,7.42,7.35,7.35,407000.0,6.4469,6.4556,6.3947,6.3947,407000.0
2011-09-07 10:20:00,7.35,7.39,7.35,7.38,179000.0,6.3947,6.4295,6.3947,6.4208,179000.0
2011-09-07 10:30:00,7.38,7.39,7.35,7.38,100100.0,6.4208,6.4295,6.3947,6.4208,100100.0
2011-09-07 10:40:00,7.38,7.38,7.31,7.32,241500.0,6.4208,6.4208,6.3599,6.3686,241500.0
2011-09-07 10:50:00,7.32,7.33,7.29,7.3,103600.0,6.3686,6.3773,6.3425,6.3512,103600.0
2011-09-07 11:00:00,7.29,7.34,7.28,7.34,123500.0,6.3425,6.386,6.3338,6.386,123500.0
2011-09-07 11:10:00,7.33,7.36,7.33,7.35,77200.0,6.3773,6.4034,6.3773,6.3947,77200.0
2011-09-07 11:20:00,7.35,7.39,7.34,7.38,147700.0,6.3947,6.4295,6.386,6.4208,147700.0
2011-09-07 11:30:00,7.38,7.39,7.37,7.37,41200.0,6.4208,6.4295,6.4121,6.4121,41200.0
2011-09-07 11:40:00,7.37,7.4,7.37,7.39,83100.0,6.4121,6.4382,6.4121,6.4295,83100.0
2011-09-07 11:50:00,7.4,7.43,7.4,7.4,92700.0,6.4382,6.4643,6.4382,6.4382,92700.0
2011-09-07 12:00:00,7.4,7.41,7.38,7.39,111900.0,6.4382,6.4469,6.4208,6.4295,111900.0
2011-09-07 12:10:00,7.39,7.39,7.35,7.36,119100.0,6.4295,6.4295,6.3947,6.4034,119100.0
2011-09-07 12:20:00,7.35,7.36,7.32,7.35,152000.0,6.3947,6.4034,6.3686,6.3947,152000.0
2011-09-07 12:30:00,7.35,7.37,7.34,7.36,94000.0,6.3947,6.4121,6.386,6.4034,94000.0
2011-09-07 12:40:00,7.37,7.38,7.35,7.35,143700.0,6.4121,6.4208,6.3947,6.3947,143700.0
2011-09-07 12:50:00,7.35,7.36,7.35,7.36,33300.0,6.3947,6.4034,6.3947,6.4034,33300.0
2011-09-07 13:00:00,7.36,7.41,7.35,7.4,143100.0,6.4034,6.4469,6.3947,6.4382,143100.0
2011-09-07 13:10:00,7.41,7.43,7.4,7.43,80200.0,6.4469,6.4643,6.4382,6.4643,80200.0
2011-09-07 13:20:00,7.43,7.46,7.43,7.43,176700.0,6.4643,6.4904,6.4643,6.4643,176700.0
2011-09-07 13:30:00,7.43,7.44,7.41,7.41,56400.0,6.4643,6.473,6.4469,6.4469,56400.0
2011-09-07 13:40:00,7.41,7.44,7.41,7.44,124200.0,6.4469,6.473,6.4469,6.473,124200.0
2011-09-07 13:50:00,7.44,7.46,7.43,7.46,84100.0,6.473,6.4904,6.4643,6.4904,84100.0
2011-09-07 14:00:00,7.46,7.48,7.45,7.48,131200.0,6.4904,6.5078,6.4817,6.5078,131200.0
2011-09-07 14:10:00,7.48,7.48,7.45,7.46,182900.0,6.5078,6.5078,6.4817,6.4904,182900.0
2011-09-07 14:20:00,7.46,7.47,7.45,7.47,125000.0,6.4904,6.4991,6.4817,6.4991,125000.0
2011-09-07 14:30:00,7.47,7.48,7.46,7.47,108100.0,6.4991,6.5078,6.4904,6.4991,108100.0
2011-09-07 14:40:00,7.47,7.47,7.46,7.47,100800.0,6.4991,6.4991,6.4904,6.4991,100800.0
2011-09-07 14:50:00,7.47,7.47,7.46,7.47,45700.0,6.4991,6.4991,6.4904,6.4991,45700.0
2011-09-07 15:00:00,7.47,7.47,7.46,7.47,59300.0,6.4991,6.4991,6.4904,6.4991,59300.0
2011-09-07 15:10:00,7.47,7.47,7.45,7.47,186100.0,6.4991,6.4991,6.4817,6.4991,186100.0
2011-09-07 15:20:00,7.46,7.47,7.44,7.44,255200.0,6.4904,6.4991,6.473,6.473,255200.0
2011-09-07 15:30:00,7.45,7.45,7.41,7.42,141100.0,6.4817,6.4817,6.4469,6.4556,141100.0
2011-09-07 15:40:00,7.41,7.45,7.41,7.44,250800.0,6.4469,6.4817,6.4469,6.473,250800.0
2011-09-07 15:50:00,7.43,7.47,7.43,7.46,581800.0,6.4643,6.4991,6.4643,6.4904,581800.0
2011-09-08 09:30:00,7.37,7.49,7.35,7.45,227400.0,6.4121,6.5165,6.3947,6.4817,227400.0
2011-09-08 09:40:00,7.44,7.47,7.39,7.44,112700.0,6.473,6.4991,6.4295,6.473,112700.0
2011-09-08 09:50:00,7.43,7.43,7.31,7.39,182800.0,6.4643,6.4643,6.3599,6.4295,182800.0
2011-09-08 10:00:00,7.39,7.44,7.35,7.44,246500.0,6.4295,6.473,6.3947,6.473,246500.0
2011-09-08 10:10:00,7.44,7.49,7.4,7.46,368800.0,6.473,6.5165,6.4382,6.4904,368800.0
2011-09-08 10:20:00,7.46,7.46,7.43,7.43,167200.0,6.4904,6.4904,6.4643,6.4643,167200.0
2011-09-08 10:30:00,7.43,7.45,7.42,7.44,118400.0,6.4643,6.4817,6.4556,6.473,118400.0
2011-09-08 10:40:00,7.45,7.45,7.4,7.4,105500.0,6.4817,6.4817,6.4382,6.4382,105500.0
2011-09-08 10:50:00,7.4,7.46,7.39,7.46,207300.0,6.4382,6.4904,6.4295,6.4904,207300.0
2011-09-08 11:00:00,7.46,7.47,7.44,7.44,114500.0,6.4904,6.4991,6.473,6.473,114500.0
2011-09-08 11:10:00,7.44,7.45,7.36,7.36,306100.0,6.473,6.4817,6.4034,6.4034,306100.0
2011-09-08 11:20:00,7.36,7.39,7.36,7.37,130100.0,6.4034,6.4295,6.4034,6.4121,130100.0
2011-09-08 11:30:00,7.37,7.39,7.36,7.37,97900.0,6.4121,6.4295,6.4034,6.4121,97900.0
2011-09-08 11:40:00,7.37,7.41,7.36,7.38,196400.0,6.4121,6.4469,6.4034,6.4208,196400.0
2011-09-08 11:50:00,7.38,7.4,7.33,7.35,225100.0,6.4208,6.4382,6.3773,6.3947,225100.0
2011-09-08 12:00:00,7.35,7.36,7.33,7.34,55500.0,6.3947,6.4034,6.3773,6.386,55500.0
2011-09-08 12:10:00,7.35,7.36,7.34,7.36,38300.0,6.3947,6.4034,6.386,6.4034,38300.0
2011-09-08 12:20:00,7.36,7.37,7.35,7.37,34900.0,6.4034,6.4121,6.3947,6.4121,34900.0
2011-09-08 12:30:00,7.37,7.37,7.33,7.33,63600.0,6.4121,6.4121,6.3773,6.3773,63600.0
2011-09-08 12:40:00,7.33,7.34,7.33,7.33,65100.0,6.3773,6.386,6.3773,6.3773,65100.0
2011-09-08 12:50:00,7.34,7.35,7.32,7.33,140900.0,6.386,6.3947,6.3686,6.3773,140900.0
2011-09-08 13:00:00,7.33,7.35,7.33,7.35,86700.0,6.3773,6.3947,6.3773,6.3947,86700.0
2011-09-08 13:10:00,7.34,7.35,7.33,7.33,39300.0,6.386,6.3947,6.3773,6.3773,39300.0
2011-09-08 13:20:00,7.33,7.34,7.33,7.34,18200.0,6.3773,6.386,6.3773,6.386,18200.0
2011-09-08 13:30:00,7.34,7.36,7.29,7.33,201300.0,6.386,6.4034,6.3425,6.3773,201300.0
2011-09-08 13:40:00,7.33,7.33,7.28,7.32,153700.0,6.3773,6.3773,6.3338,6.3686,153700.0
2011-09-08 13:50:00,7.32,7.33,7.29,7.32,106600.0,6.3686,6.3773,6.3425,6.3686,106600.0
2011-09-08 14:00:00,7.32,7.34,7.3,7.34,103600.0,6.3686,6.386,6.3512,6.386,103600.0
2011-09-08 14:10:00,7.33,7.34,7.31,7.34,113100.0,6.3773,6.386,6.3599,6.386,113100.0
2011-09-08 14:20:00,7.33,7.33,7.3,7.33,104100.0,6.3773,6.3773,6.3512,6.3773,104100.0
2011-09-08 14:30:00,7.32,7.33,7.3,7.3,76300.0,6.3686,6.3773,6.3512,6.3512,76300.0
2011-09-08 14:40:00,7.31,7.33,7.3,7.31,70500.0,6.3599,6.3773,6.3512,6.3599,70500.0
2011-09-08 14:50:00,7.32,7.32,7.28,7.3,101200.0,6.3686,6.3686,6.3338,6.3512,101200.0
2011-09-08 15:00:00,7.3,7.31,7.25,7.27,169300.0,6.3512,6.3599,6.3077,6.3251,169300.0
2011-09-08 15:10:00,7.27,7.29,7.26,7.29,111500.0,6.3251,6.3425,6.3164,6.3425,111500.0
2011-09-08 15:20:00,7.29,7.31,7.28,7.31,132000.0,6.3425,6.3599,6.3338,6.3599,132000.0
2011-09-08 15:30:00,7.31,7.32,7.29,7.29,204900.0,6.3599,6.3686,6.3425,6.3425,204900.0
2011-09-08 15:40:00,7.29,7.33,7.29,7.32,198000.0,6.3425,6.3773,6.3425,6.3686,198000.0
2011-09-08 15:50:00,7.32,7.32,7.29,7.3,303700.0,6.3686,6.3686,6.3425,6.3512,303700.0
2011-09-09 09:30:00,7.26,7.39,7.26,7.3,199700.0,6.3164,6.4295,6.3164,6.3512,199700.0
2011-09-09 09:40:00,7.3,7.49,7.25,7.48,410100.0,6.3512,6.5165,6.3077,6.5078,410100.0
2011-09-09 09:50:00,7.49,7.51,7.38,7.38,645800.0,6.5165,6.5339,6.4208,6.4208,645800.0
2011-09-09 10:00:00,7.38,7.45,7.32,7.33,243100.0,6.4208,6.4817,6.3686,6.3773,243100.0
2011-09-09 10:10:00,7.33,7.37,7.3,7.37,225200.0,6.3773,6.4121,6.3512,6.4121,225200.0
2011-09-09 10:20:00,7.35,7.38,7.32,7.38,93900.0,6.3947,6.4208,6.3686,6.4208,93900.0
2011-09-09 10:30:00,7.38,7.38,7.31,7.34,102400.0,6.4208,6.4208,6.3599,6.386,102400.0
2011-09-09 10:40:00,7.33,7.36,7.33,7.36,81100.0,6.3773,6.4034,6.3773,6.4034,81100.0
2011-09-09 10:50:00,7.36,7.37,7.34,7.35,75200.0,6.4034,6.4121,6.386,6.3947,75200.0
2011-09-09 11:00:00,7.35,7.36,7.33,7.36,71400.0,6.3947,6.4034,6.3773,6.4034,71400.0
2011-09-09 11:10:00,7.36,7.38,7.28,7.3,236800.0,6.4034,6.4208,6.3338,6.3512,236800.0
2011-09-09 11:20:00,7.3,7.31,7.21,7.26,169600.0,6.3512,6.3599,6.2729,6.3164,169600.0
2011-09-09 11:30:00,7.26,7.28,7.26,7.27,134300.0,6.3164,6.3338,6.3164,6.3251,134300.0
2011-09-09 11:40:00,7.27,7.27,7.22,7.23,76900.0,6.3251,6.3251,6.2816,6.2903,76900.0
2011-09-09 11:50:00,7.23,7.25,7.23,7.23,55600.0,6.2903,6.3077,6.2903,6.2903,55600.0
2011-09-09 12:00:00,7.24,7.25,7.21,7.22,126900.0,6.299,6.3077,6.2729,6.2816,126900.0
2011-09-09 12:10:00,7.21,7.22,7.19,7.19,65100.0,6.2729,6.2816,6.2555,6.2555,65100.0
2011-09-09 12:20:00,7.19,7.22,7.18,7.19,144700.0,6.2555,6.2816,6.2468,6.2555,144700.0
2011-09-09 12:30:00,7.19,7.21,7.18,7.19,46800.0,6.2555,6.2729,6.2468,6.2555,46800.0
2011-09-09 12:40:00,7.18,7.21,7.18,7.2,39200.0,6.2468,6.2729,6.2468,6.2642,39200.0
2011-09-09 12:50:00,7.21,7.27,7.2,7.25,115300.0,6.2729,6.3251,6.2642,6.3077,115300.0
2011-09-09 13:00:00,7.25,7.28,7.23,7.28,129600.0,6.3077,6.3338,6.2903,6.3338,129600.0
2011-09-09 13:10:00,7.27,7.29,7.24,7.28,189700.0,6.3251,6.3425,6.299,6.3338,189700.0
2011-09-09 13:20:00,7.28,7.29,7.25,7.27,118900.0,6.3338,6.3425,6.3077,6.3251,118900.0
2011-09-09 13:30:00,7.26,7.29,7.26,7.29,45100.0,6.3164,6.3425,6.3164,6.3425,45100.0
2011-09-09 13:40:00,7.29,7.29,7.23,7.24,157100.0,6.3425,6.3425,6.2903,6.299,157100.0
2011-09-09 13:50:00,7.23,7.24,7.22,7.24,78000.0,6.2903,6.299,6.2816,6.299,78000.0
2011-09-09 14:00:00,7.24,7.25,7.23,7.25,59600.0,6.299,6.3077,6.2903,6.3077,59600.0
2011-09-09 14:10:00,7.24,7.25,7.17,7.17,244400.0,6.299,6.3077,6.2381,6.2381,244400.0
2011-09-09 14:20:00,7.18,7.19,7.14,7.14,83500.0,6.2468,6.2555,6.212,6.212,83500.0
2011-09-09 14:30:00,7.15,7.16,7.12,7.15,173400.0,6.2207,6.2294,6.1946,6.2207,173400.0
2011-09-09 14:40:00,7.16,7.19,7.16,7.16,88700.0,6.2294,6.2555,6.2294,6.2294,88700.0
2011-09-09 14:50:00,7.17,7.17,7.15,7.17,161000.0,6.2381,6.2381,6.2207,6.2381,161000.0
2011-09-09 15:00:00,7.17,7.19,7.15,7.19,204700.0,6.2381,6.2555,6.2207,6.2555,204700.0
2011-09-09 15:10:00,7.19,7.19,7.16,7.17,106300.0,6.2555,6.2555,6.2294,6.2381,106300.0
2011-09-09 15:20:00,7.17,7.18,7.16,7.16,96200.0,6.2381,6.2468,6.2294,6.2294,96200.0
2011-09-09 15:30:00,7.16,7.2,7.15,7.2,363800.0,6.2294,6.2642,6.2207,6.2642,363800.0
2011-09-09 15:40:00,7.2,7.24,7.18,7.2,277500.0,6.2642,6.299,6.2468,6.2642,277500.0
2011-09-09 15:50:00,7.2,7.21,7.18,7.19,346600.0,6.2642,6.2729,6.2468,6.2555,346600.0
2011-09-12 09:30:00,7.16,7.23,7.09,7.15,396700.0,6.2294,6.2903,6.1685,6.2207,396700.0
2011-09-12 09:40:00,7.15,7.23,7.14,7.21,587300.0,6.2207,6.2903,6.212,6.2729,587300.0
2011-09-12 09:50:00,7.22,7.33,7.19,7.28,494600.0,6.2816,6.3773,6.2555,6.3338,494600.0
2011-09-12 10:00:00,7.27,7.3,7.25,7.26,282000.0,6.3251,6.3512,6.3077,6.3164,282000.0
2011-09-12 10:10:00,7.27,7.29,7.2,7.22,338900.0,6.3251,6.3425,6.2642,6.2816,338900.0
2011-09-12 10:20:00,7.22,7.24,7.21,7.22,153200.0,6.2816,6.299,6.2729,6.2816,153200.0
2011-09-12 10:30:00,7.21,7.24,7.2,7.24,162900.0,6.2729,6.299,6.2642,6.299,162900.0
2011-09-12 10:40:00,7.24,7.25,7.15,7.16,262700.0,6.299,6.3077,6.2207,6.2294,262700.0
2011-09-12 10:50:00,7.16,7.21,7.15,7.2,295400.0,6.2294,6.2729,6.2207,6.2642,295400.0
2011-09-12 11:00:00,7.2,7.26,7.19,7.24,330300.0,6.2642,6.3164,6.2555,6.299,330300.0
2011-09-12 11:10:00,7.24,7.28,7.21,7.28,225200.0,6.299,6.3338,6.2729,6.3338,225200.0
2011-09-12 11:20:00,7.28,7.34,7.27,7.33,328000.0,6.3338,6.386,6.3251,6.3773,328000.0
2011-09-12 11:30:00,7.33,7.35,7.31,7.35,275100.0,6.3773,6.3947,6.3599,6.3947,275100.0
2011-09-12 11:40:00,7.36,7.37,7.31,7.31,216500.0,6.4034,6.4121,6.3599,6.3599,216500.0
2011-09-12 11:50:00,7.32,7.35,7.3,7.3,226000.0,6.3686,6.3947,6.3512,6.3512,226000.0
2011-09-12 12:00:00,7.3,7.32,7.28,7.3,154900.0,6.3512,6.3686,6.3338,6.3512,154900.0
2011-09-12 12:10:00,7.3,7.31,7.29,7.29,116600.0,6.3512,6.3599,6.3425,6.3425,116600.0
2011-09-12 12:20:00,7.29,7.34,7.29,7.34,104800.0,6.3425,6.386,6.3425,6.386,104800.0
2011-09-12 12:30:00,7.34,7.35,7.29,7.31,190100.0,6.386,6.3947,6.3425,6.3599,190100.0
2011-09-12 12:40:00,7.31,7.31,7.29,7.3,76100.0,6.3599,6.3599,6.3425,6.3512,76100.0
2011-09-12 12:50:00,7.3,7.32,7.29,7.29,112400.0,6.3512,6.3686,6.3425,6.3425,112400.0
2011-09-12 13:00:00,7.29,7.35,7.29,7.3,216800.0,6.3425,6.3947,6.3425,6.3512,216800.0
2011-09-12 13:10:00,7.3,7.32,7.28,7.28,95600.0,6.3512,6.3686,6.3338,6.3338,95600.0
2011-09-12 13:20:00,7.29,7.29,7.27,7.29,120600.0,6.3425,6.3425,6.3251,6.3425,120600.0
2011-09-12 13:30:00,7.29,7.29,7.25,7.25,70400.0,6.3425,6.3425,6.3077,6.3077,70400.0
2011-09-12 13:40:00,7.26,7.29,7.25,7.27,187700.0,6.3164,6.3425,6.3077,6.3251,187700.0
2011-09-12 13:50:00,7.27,7.3,7.27,7.29,113000.0,6.3251,6.3512,6.3251,6.3425,113000.0
2011-09-12 14:00:00,7.3,7.3,7.22,7.24,168900.0,6.3512,6.3512,6.2816,6.299,168900.0
2011-09-12 14:10:00,7.24,7.24,7.17,7.18,274000.0,6.299,6.299,6.2381,6.2468,274000.0
2011-09-12 14:20:00,7.17,7.21,7.17,7.2,200100.0,6.2381,6.2729,6.2381,6.2642,200100.0
2011-09-12 14:30:00,7.19,7.26,7.19,7.22,312000.0,6.2555,6.3164,6.2555,6.2816,312000.0
2011-09-12 14:40:00,7.23,7.29,7.21,7.22,219600.0,6.2903,6.3425,6.2729,6.2816,219600.0
2011-09-12 14:50:00,7.21,7.22,7.2,7.21,146800.0,6.2729,6.2816,6.2642,6.2729,146800.0
2011-09-12 15:00:00,7.2,7.21,7.19,7.19,117500.0,6.2642,6.2729,6.2555,6.2555,117500.0
2011-09-12 15:10:00,7.2,7.21,7.17,7.21,313300.0,6.2642,6.2729,6.2381,6.2729,313300.0
2011-09-12 15:20:00,7.21,7.27,7.19,7.24,241800.0,6.2729,6.3251,6.2555,6.299,241800.0
2011-09-12 15:30:00,7.25,7.3,7.24,7.29,346900.0,6.3077,6.3512,6.299,6.3425,346900.0
2011-09-12 15:40:00,7.29,7.34,7.28,7.32,309900.0,6.3425,6.386,6.3338,6.3686,309900.0
2011-09-12 15:50:00,7.33,7.4,7.32,7.37,896500.0,6.3773,6.4382,6.3686,6.4121,896500.0
2011-09-13 09:30:00,7.38,7.45,7.28,7.28,310600.0,6.4208,6.4817,6.3338,6.3338,310600.0
2011-09-13 09:40:00,7.28,7.4,7.25,7.37,191500.0,6.3338,6.4382,6.3077,6.4121,191500.0
2011-09-13 09:50:00,7.37,7.47,7.37,7.46,360200.0,6.4121,6.4991,6.4121,6.4904,360200.0
2011-09-13 10:00:00,7.46,7.57,7.43,7.56,379800.0,6.4904,6.5861,6.4643,6.5774,379800.0
2011-09-13 10:10:00,7.56,7.57,7.49,7.49,501700.0,6.5774,6.5861,6.5165,6.5165,501700.0
2011-09-13 10:20:00,7.5,7.6,7.49,7.59,373200.0,6.5252,6.6122,6.5165,6.6035,373200.0
2011-09-13 10:30:00,7.59,7.6,7.47,7.49,378800.0,6.6035,6.6122,6.4991,6.5165,378800.0
2011-09-13 10:40:00,7.49,7.61,7.48,7.6,484200.0,6.5165,6.6209,6.5078,6.6122,484200.0
2011-09-13 10:50:00,7.6,7.63,7.54,7.58,417100.0,6.6122,6.6383,6.56,6.5948,417100.0
2011-09-13 11:00:00,7.58,7.64,7.57,7.63,613900.0,6.5948,6.647,6.5861,6.6383,613900.0
2011-09-13 11:10:00,7.63,7.75,7.62,7.69,855800.0,6.6383,6.7427,6.6296,6.6905,855800.0
2011-09-13 11:20:00,7.69,7.73,7.68,7.73,444500.0,6.6905,6.7253,6.6818,6.7253,444500.0
2011-09-13 11:30:00,7.73,7.78,7.72,7.78,450000.0,6.7253,6.7688,6.7166,6.7688,450000.0
2011-09-13 11:40:00,7.78,7.78,7.73,7.75,465000.0,6.7688,6.7688,6.7253,6.7427,465000.0
2011-09-13 11:50:00,7.75,7.77,7.72,7.76,508100.0,6.7427,6.7601,6.7166,6.7514,508100.0
2011-09-13 12:00:00,7.76,7.93,7.69,7.92,2213100.0,6.7514,6.8993,6.6905,6.8906,2213100.0
2011-09-13 12:10:00,7.92,8.02,7.92,8.0,2012700.0,6.8906,6.9776,6.8906,6.9602,2012700.0
2011-09-13 12:20:00,8.0,8.05,7.98,8.03,1438000.0,6.9602,7.0037,6.9428,6.9863,1438000.0
2011-09-13 12:30:00,8.03,8.05,7.97,7.98,885900.0,6.9863,7.0037,6.9341,6.9428,885900.0
2011-09-13 12:40:00,7.98,8.01,7.92,7.98,715400.0,6.9428,6.9689,6.8906,6.9428,715400.0
2011-09-13 12:50:00,7.98,8.03,7.97,8.03,604400.0,6.9428,6.9863,6.9341,6.9863,604400.0
2011-09-13 13:00:00,8.03,8.1,8.01,8.02,889400.0,6.9863,7.0472,6.9689,6.9776,889400.0
2011-09-13 13:10:00,8.03,8.05,8.01,8.02,388800.0,6.9863,7.0037,6.9689,6.9776,388800.0
2011-09-13 13:20:00,8.02,8.03,7.98,7.99,236900.0,6.9776,6.9863,6.9428,6.9515,236900.0
2011-09-13 13:30:00,7.99,8.0,7.95,7.97,234600.0,6.9515,6.9602,6.9167,6.9341,234600.0
2011-09-13 13:40:00,7.97,8.0,7.95,7.99,297800.0,6.9341,6.9602,6.9167,6.9515,297800.0
2011-09-13 13:50:00,7.99,8.01,7.93,7.96,455800.0,6.9515,6.9689,6.8993,6.9254,455800.0
2011-09-13 14:00:00,7.96,7.97,7.89,7.91,213700.0,6.9254,6.9341,6.8645,6.8819,213700.0
2011-09-13 14:10:00,7.91,7.96,7.9,7.94,251400.0,6.8819,6.9254,6.8732,6.908,251400.0
2011-09-13 14:20:00,7.94,7.98,7.92,7.98,213900.0,6.908,6.9428,6.8906,6.9428,213900.0
2011-09-13 14:30:00,7.98,8.0,7.97,7.97,264300.0,6.9428,6.9602,6.9341,6.9341,264300.0
2011-09-13 14:40:00,7.97,7.98,7.95,7.95,210800.0,6.9341,6.9428,6.9167,6.9167,210800.0
2011-09-13 14:50:00,7.95,7.96,7.93,7.94,263100.0,6.9167,6.9254,6.8993,6.908,263100.0
2011-09-13 15:00:00,7.95,7.97,7.94,7.94,269900.0,6.9167,6.9341,6.908,6.908,269900.0
2011-09-13 15:10:00,7.94,7.97,7.9,7.92,668000.0,6.908,6.9341,6.8732,6.8906,668000.0
2011-09-13 15:20:00,7.92,7.95,7.86,7.95,464400.0,6.8906,6.9167,6.8384,6.9167,464400.0
2011-09-13 15:30:00,7.95,8.0,7.94,7.95,565600.0,6.9167,6.9602,6.908,6.9167,565600.0
2011-09-13 15:40:00,7.95,7.98,7.93,7.98,558100.0,6.9167,6.9428,6.8993,6.9428,558100.0
2011-09-13 15:50:00,7.98,7.99,7.97,7.98,1294600.0,6.9428,6.9515,6.9341,6.9428,1294600.0
2011-09-14 09:30:00,8.17,8.24,8.07,8.09,1157400.0,7.1081,7.169,7.0211,7.0385,1157400.0
2011-09-14 09:40:00,8.09,8.28,8.04,8.25,875300.0,7.0385,7.2038,6.995,7.1777,875300.0
2011-09-14 09:50:00,8.24,8.27,8.13,8.24,808900.0,7.169,7.1951,7.0733,7.169,808900.0
2011-09-14 10:00:00,8.24,8.31,8.21,8.25,1143200.0,7.169,7.2299,7.1429,7.1777,1143200.0
2011-09-14 10:10:00,8.26,8.32,8.15,8.22,981800.0,7.1864,7.2386,7.0907,7.1516,981800.0
2011-09-14 10:20:00,8.22,8.24,8.09,8.21,851600.0,7.1516,7.169,7.0385,7.1429,851600.0
2011-09-14 10:30:00,8.23,8.23,8.14,8.19,538100.0,7.1603,7.1603,7.082,7.1255,538100.0
2011-09-14 10:40:00,8.19,8.21,8.09,8.13,427900.0,7.1255,7.1429,7.0385,7.0733,427900.0
2011-09-14 10:50:00,8.13,8.18,8.13,8.16,223300.0,7.0733,7.1168,7.0733,7.0994,223300.0
2011-09-14 11:00:00,8.16,8.22,8.16,8.21,296100.0,7.0994,7.1516,7.0994,7.1429,296100.0
2011-09-14 11:10:00,8.2,8.28,8.2,8.28,406200.0,7.1342,7.2038,7.1342,7.2038,406200.0
2011-09-14 11:20:00,8.27,8.35,8.27,8.35,419800.0,7.1951,7.2647,7.1951,7.2647,419800.0
2011-09-14 11:30:00,8.35,8.4,8.32,8.38,828600.0,7.2647,7.3082,7.2386,7.2908,828600.0
2011-09-14 11:40:00,8.37,8.38,8.33,8.36,400000.0,7.2821,7.2908,7.2473,7.2734,400000.0
2011-09-14 11:50:00,8.36,8.45,8.36,8.44,1026200.0,7.2734,7.3517,7.2734,7.343,1026200.0
2011-09-14 12:00:00,8.44,8.45,8.38,8.39,597400.0,7.343,7.3517,7.2908,7.2995,597400.0
2011-09-14 12:10:00,8.38,8.4,8.34,8.34,356300.0,7.2908,7.3082,7.256,7.256,356300.0
2011-09-14 12:20:00,8.34,8.38,8.32,8.37,349900.0,7.256,7.2908,7.2386,7.2821,349900.0
2011-09-14 12:30:00,8.37,8.39,8.33,8.37,220800.0,7.2821,7.2995,7.2473,7.2821,220800.0
2011-09-14 12:40:00,8.37,8.4,8.34,8.35,280100.0,7.2821,7.3082,7.256,7.2647,280100.0
2011-09-14 12:50:00,8.34,8.36,8.31,8.35,331400.0,7.256,7.2734,7.2299,7.2647,331400.0
2011-09-14 13:00:00,8.35,8.38,8.34,8.36,211500.0,7.2647,7.2908,7.256,7.2734,211500.0
2011-09-14 13:10:00,8.36,8.38,8.35,8.36,134100.0,7.2734,7.2908,7.2647,7.2734,134100.0
2011-09-14 13:20:00,8.35,8.36,8.32,8.35,183100.0,7.2647,7.2734,7.2386,7.2647,183100.0
2011-09-14 13:30:00,8.35,8.41,8.34,8.41,311600.0,7.2647,7.3169,7.256,7.3169,311600.0
2011-09-14 13:40:00,8.41,8.44,8.36,8.39,400500.0,7.3169,7.343,7.2734,7.2995,400500.0
2011-09-14 13:50:00,8.39,8.42,8.35,8.36,464700.0,7.2995,7.3256,7.2647,7.2734,464700.0
2011-09-14 14:00:00,8.36,8.45,8.36,8.45,283600.0,7.2734,7.3517,7.2734,7.3517,283600.0
2011-09-14 14:10:00,8.45,8.45,8.4,8.45,511600.0,7.3517,7.3517,7.3082,7.3517,511600.0
2011-09-14 14:20:00,8.45,8.46,8.4,8.41,354000.0,7.3517,7.3604,7.3082,7.3169,354000.0
2011-09-14 14:30:00,8.41,8.42,8.39,8.41,375700.0,7.3169,7.3256,7.2995,7.3169,375700.0
2011-09-14 14:40:00,8.41,8.43,8.39,8.41,349400.0,7.3169,7.3343,7.2995,7.3169,349400.0
2011-09-14 14:50:00,8.41,8.45,8.4,8.44,304200.0,7.3169,7.3517,7.3082,7.343,304200.0
2011-09-14 15:00:00,8.44,8.45,8.43,8.44,266100.0,7.343,7.3517,7.3343,7.343,266100.0
2011-09-14 15:10:00,8.43,8.48,8.43,8.47,599500.0,7.3343,7.3778,7.3343,7.3691,599500.0
2011-09-14 15:20:00,8.47,8.52,8.43,8.5,950500.0,7.3691,7.4126,7.3343,7.3952,950500.0
2011-09-14 15:30:00,8.5,8.55,8.46,8.48,966800.0,7.3952,7.4387,7.3604,7.3778,966800.0
2011-09-14 15:40:00,8.49,8.49,8.37,8.39,866200.0,7.3865,7.3865,7.2821,7.2995,866200.0
2011-09-14 15:50:00,8.38,8.42,8.36,8.37,1390600.0,7.2908,7.3256,7.2734,7.2821,1390600.0
2011-09-15 09:30:00,8.47,8.54,8.39,8.41,1002500.0,7.3691,7.43,7.2995,7.3169,1002500.0
2011-09-15 09:40:00,8.41,8.49,8.34,8.43,697100.0,7.3169,7.3865,7.256,7.3343,697100.0
2011-09-15 09:50:00,8.43,8.49,8.42,8.43,326500.0,7.3343,7.3865,7.3256,7.3343,326500.0
2011-09-15 10:00:00,8.43,8.5,8.42,8.45,455100.0,7.3343,7.3952,7.3256,7.3517,455100.0
2011-09-15 10:10:00,8.44,8.49,8.42,8.48,387700.0,7.343,7.3865,7.3256,7.3778,387700.0
2011-09-15 10:20:00,8.49,8.49,8.44,8.46,337100.0,7.3865,7.3865,7.343,7.3604,337100.0
2011-09-15 10:30:00,8.47,8.47,8.33,8.34,553400.0,7.3691,7.3691,7.2473,7.256,553400.0
2011-09-15 10:40:00,8.35,8.4,8.35,8.39,288000.0,7.2647,7.3082,7.2647,7.2995,288000.0
2011-09-15 10:50:00,8.39,8.4,8.33,8.35,456000.0,7.2995,7.3082,7.2473,7.2647,456000.0
2011-09-15 11:00:00,8.36,8.47,8.32,8.47,506000.0,7.2734,7.3691,7.2386,7.3691,506000.0
2011-09-15 11:10:00,8.46,8.48,8.42,8.47,405100.0,7.3604,7.3778,7.3256,7.3691,405100.0
2011-09-15 11:20:00,8.46,8.48,8.43,8.47,236200.0,7.3604,7.3778,7.3343,7.3691,236200.0
2011-09-15 11:30:00,8.47,8.49,8.46,8.48,195400.0,7.3691,7.3865,7.3604,7.3778,195400.0
2011-09-15 11:40:00,8.49,8.49,8.48,8.48,114500.0,7.3865,7.3865,7.3778,7.3778,114500.0
2011-09-15 11:50:00,8.49,8.49,8.47,8.49,181700.0,7.3865,7.3865,7.3691,7.3865,181700.0
2011-09-15 12:00:00,8.48,8.49,8.46,8.49,170600.0,7.3778,7.3865,7.3604,7.3865,170600.0
2011-09-15 12:10:00,8.48,8.49,8.48,8.48,87000.0,7.3778,7.3865,7.3778,7.3778,87000.0
2011-09-15 12:20:00,8.49,8.49,8.45,8.48,642600.0,7.3865,7.3865,7.3517,7.3778,642600.0
2011-09-15 12:30:00,8.47,8.5,8.47,8.5,296500.0,7.3691,7.3952,7.3691,7.3952,296500.0
2011-09-15 12:40:00,8.5,8.51,8.49,8.5,241500.0,7.3952,7.4039,7.3865,7.3952,241500.0
2011-09-15 12:50:00,8.5,8.5,8.47,8.48,286600.0,7.3952,7.3952,7.3691,7.3778,286600.0
2011-09-15 13:00:00,8.48,8.51,8.48,8.5,131900.0,7.3778,7.4039,7.3778,7.3952,131900.0
2011-09-15 13:10:00,8.5,8.51,8.48,8.48,147600.0,7.3952,7.4039,7.3778,7.3778,147600.0
2011-09-15 13:20:00,8.48,8.48,8.42,8.43,185700.0,7.3778,7.3778,7.3256,7.3343,185700.0
2011-09-15 13:30:00,8.43,8.44,8.41,8.43,173400.0,7.3343,7.343,7.3169,7.3343,173400.0
2011-09-15 13:40:00,8.42,8.47,8.42,8.45,186200.0,7.3256,7.3691,7.3256,7.3517,186200.0
2011-09-15 13:50:00,8.45,8.47,8.43,8.47,109600.0,7.3517,7.3691,7.3343,7.3691,109600.0
2011-09-15 14:00:00,8.47,8.48,8.44,8.46,330800.0,7.3691,7.3778,7.343,7.3604,330800.0
2011-09-15 14:10:00,8.46,8.5,8.46,8.5,262200.0,7.3604,7.3952,7.3604,7.3952,262200.0
2011-09-15 14:20:00,8.5,8.5,8.46,8.5,388300.0,7.3952,7.3952,7.3604,7.3952,388300.0
2011-09-15 14:30:00,8.5,8.51,8.48,8.5,309400.0,7.3952,7.4039,7.3778,7.3952,309400.0
2011-09-15 14:40:00,8.49,8.5,8.47,8.48,178800.0,7.3865,7.3952,7.3691,7.3778,178800.0
2011-09-15 14:50:00,8.47,8.48,8.46,8.47,142100.0,7.3691,7.3778,7.3604,7.3691,142100.0
2011-09-15 15:00:00,8.47,8.48,8.44,8.45,293200.0,7.3691,7.3778,7.343,7.3517,293200.0
2011-09-15 15:10:00,8.46,8.46,8.43,8.43,206900.0,7.3604,7.3604,7.3343,7.3343,206900.0
2011-09-15 15:20:00,8.43,8.45,8.42,8.42,295500.0,7.3343,7.3517,7.3256,7.3256,295500.0
2011-09-15 15:30:00,8.43,8.49,8.42,8.48,309500.0,7.3343,7.3865,7.3256,7.3778,309500.0
2011-09-15 15:40:00,8.48,8.5,8.44,8.44,650200.0,7.3778,7.3952,7.343,7.343,650200.0
2011-09-15 15:50:00,8.44,8.48,8.43,8.47,920100.0,7.343,7.3778,7.3343,7.3691,920100.0
2011-09-16 09:30:00,8.41,8.47,8.4,8.42,431700.0,7.3169,7.3691,7.3082,7.3256,431700.0
2011-09-16 09:40:00,8.43,8.56,8.42,8.52,334700.0,7.3343,7.4474,7.3256,7.4126,334700.0
2011-09-16 09:50:00,8.51,8.57,8.49,8.5,318700.0,7.4039,7.4561,7.3865,7.3952,318700.0
2011-09-16 10:00:00,8.5,8.51,8.41,8.5,222000.0,7.3952,7.4039,7.3169,7.3952,222000.0
2011-09-16 10:10:00,8.5,8.55,8.49,8.55,288000.0,7.3952,7.4387,7.3865,7.4387,288000.0
2011-09-16 10:20:00,8.54,8.55,8.51,8.52,170700.0,7.43,7.4387,7.4039,7.4126,170700.0
2011-09-16 10:30:00,8.51,8.52,8.46,8.48,391800.0,7.4039,7.4126,7.3604,7.3778,391800.0
2011-09-16 10:40:00,8.48,8.53,8.42,8.43,418700.0,7.3778,7.4213,7.3256,7.3343,418700.0
2011-09-16 10:50:00,8.43,8.43,8.41,8.43,226900.0,7.3343,7.3343,7.3169,7.3343,226900.0
2011-09-16 11:00:00,8.43,8.45,8.41,8.44,159600.0,7.3343,7.3517,7.3169,7.343,159600.0
2011-09-16 11:10:00,8.44,8.46,8.43,8.45,137600.0,7.343,7.3604,7.3343,7.3517,137600.0
2011-09-16 11:20:00,8.45,8.48,8.43,8.47,239200.0,7.3517,7.3778,7.3343,7.3691,239200.0
2011-09-16 11:30:00,8.47,8.49,8.44,8.49,93800.0,7.3691,7.3865,7.343,7.3865,93800.0
2011-09-16 11:40:00,8.49,8.5,8.47,8.48,72000.0,7.3865,7.3952,7.3691,7.3778,72000.0
2011-09-16 11:50:00,8.49,8.52,8.49,8.49,86200.0,7.3865,7.4126,7.3865,7.3865,86200.0
2011-09-16 12:00:00,8.49,8.5,8.48,8.49,63100.0,7.3865,7.3952,7.3778,7.3865,63100.0
2011-09-16 12:10:00,8.49,8.49,8.47,8.47,39100.0,7.3865,7.3865,7.3691,7.3691,39100.0
2011-09-16 12:20:00,8.47,8.48,8.46,8.46,145400.0,7.3691,7.3778,7.3604,7.3604,145400.0
2011-09-16 12:30:00,8.47,8.47,8.41,8.42,590900.0,7.3691,7.3691,7.3169,7.3256,590900.0
2011-09-16 12:40:00,8.42,8.44,8.42,8.43,258200.0,7.3256,7.343,7.3256,7.3343,258200.0
2011-09-16 12:50:00,8.43,8.45,8.42,8.43,98300.0,7.3343,7.3517,7.3256,7.3343,98300.0
2011-09-16 13:00:00,8.44,8.44,8.42,8.42,96500.0,7.343,7.343,7.3256,7.3256,96500.0
2011-09-16 13:10:00,8.42,8.45,8.41,8.44,140100.0,7.3256,7.3517,7.3169,7.343,140100.0
2011-09-16 13:20:00,8.43,8.44,8.42,8.44,66900.0,7.3343,7.343,7.3256,7.343,66900.0
2011-09-16 13:30:00,8.44,8.44,8.38,8.43,208300.0,7.343,7.343,7.2908,7.3343,208300.0
2011-09-16 13:40:00,8.43,8.43,8.41,8.42,48900.0,7.3343,7.3343,7.3169,7.3256,48900.0
2011-09-16 13:50:00,8.43,8.44,8.42,8.43,63000.0,7.3343,7.343,7.3256,7.3343,63000.0
2011-09-16 14:00:00,8.43,8.43,8.42,8.43,63800.0,7.3343,7.3343,7.3256,7.3343,63800.0
2011-09-16 14:10:00,8.43,8.43,8.41,8.42,122400.0,7.3343,7.3343,7.3169,7.3256,122400.0
2011-09-16 14:20:00,8.42,8.42,8.41,8.42,20800.0,7.3256,7.3256,7.3169,7.3256,20800.0
2011-09-16 14:30:00,8.42,8.42,8.39,8.4,121200.0,7.3256,7.3256,7.2995,7.3082,121200.0
2011-09-16 14:40:00,8.39,8.4,8.39,8.39,130400.0,7.2995,7.3082,7.2995,7.2995,130400.0
2011-09-16 14:50:00,8.4,8.4,8.39,8.4,102700.0,7.3082,7.3082,7.2995,7.3082,102700.0
2011-09-16 15:00:00,8.4,8.4,8.38,8.39,128100.0,7.3082,7.3082,7.2908,7.2995,128100.0
2011-09-16 15:10:00,8.39,8.4,8.39,8.39,45400.0,7.2995,7.3082,7.2995,7.2995,45400.0
2011-09-16 15:20:00,8.4,8.4,8.38,8.38,109800.0,7.3082,7.3082,7.2908,7.2908,109800.0
2011-09-16 15:30:00,8.39,8.4,8.38,8.4,186300.0,7.2995,7.3082,7.2908,7.3082,186300.0
2011-09-16 15:40:00,8.4,8.41,8.38,8.39,358000.0,7.3082,7.3169,7.2908,7.2995,358000.0
2011-09-16 15:50:00,8.39,8.42,8.39,8.41,782300.0,7.2995,7.3256,7.2995,7.3169,782300.0
2011-09-19 09:30:00,8.14,8.25,8.08,8.11,659000.0,7.082,7.1777,7.0298,7.0559,659000.0
2011-09-19 09:40:00,8.12,8.18,8.1,8.13,212200.0,7.0646,7.1168,7.0472,7.0733,212200.0
2011-09-19 09:50:00,8.13,8.16,8.11,8.14,342600.0,7.0733,7.0994,7.0559,7.082,342600.0
2011-09-19 10:00:00,8.13,8.25,8.13,8.24,330300.0,7.0733,7.1777,7.0733,7.169,330300.0
2011-09-19 10:10:00,8.23,8.25,8.17,8.2,111400.0,7.1603,7.1777,7.1081,7.1342,111400.0
2011-09-19 10:20:00,8.21,8.24,8.2,8.24,88200.0,7.1429,7.169,7.1342,7.169,88200.0
2011-09-19 10:30:00,8.25,8.28,8.24,8.27,127100.0,7.1777,7.2038,7.169,7.1951,127100.0
2011-09-19 10:40:00,8.27,8.32,8.23,8.32,312300.0,7.1951,7.2386,7.1603,7.2386,312300.0
2011-09-19 10:50:00,8.32,8.34,8.3,8.31,283600.0,7.2386,7.256,7.2212,7.2299,283600.0
2011-09-19 11:00:00,8.31,8.33,8.29,8.29,133400.0,7.2299,7.2473,7.2125,7.2125,133400.0
2011-09-19 11:10:00,8.29,8.3,8.27,8.28,117800.0,7.2125,7.2212,7.1951,7.2038,117800.0
2011-09-19 11:20:00,8.28,8.31,8.27,8.28,195300.0,7.2038,7.2299,7.1951,7.2038,195300.0
2011-09-19 11:30:00,8.27,8.28,8.25,8.26,79700.0,7.1951,7.2038,7.1777,7.1864,79700.0
2011-09-19 11:40:00,8.26,8.29,8.25,8.28,138100.0,7.1864,7.2125,7.1777,7.2038,138100.0
2011-09-19 11:50:00,8.28,8.29,8.24,8.27,99900.0,7.2038,7.2125,7.169,7.1951,99900.0
2011-09-19 12:00:00,8.27,8.28,8.26,8.26,77900.0,7.1951,7.2038,7.1864,7.1864,77900.0
2011-09-19 12:10:00,8.26,8.26,8.25,8.25,42400.0,7.1864,7.1864,7.1777,7.1777,42400.0
2011-09-19 12:20:00,8.26,8.26,8.22,8.24,98000.0,7.1864,7.1864,7.1516,7.169,98000.0
2011-09-19 12:30:00,8.25,8.27,8.24,8.27,66700.0,7.1777,7.1951,7.169,7.1951,66700.0
2011-09-19 12:40:00,8.27,8.27,8.24,8.24,61700.0,7.1951,7.1951,7.169,7.169,61700.0
2011-09-19 12:50:00,8.25,8.25,8.24,8.25,31000.0,7.1777,7.1777,7.169,7.1777,31000.0
2011-09-19 13:00:00,8.25,8.26,8.24,8.26,50400.0,7.1777,7.1864,7.169,7.1864,50400.0
2011-09-19 13:10:00,8.26,8.26,8.24,8.25,66500.0,7.1864,7.1864,7.169,7.1777,66500.0
2011-09-19 13:20:00,8.25,8.26,8.24,8.26,67500.0,7.1777,7.1864,7.169,7.1864,67500.0
2011-09-19 13:30:00,8.26,8.26,8.25,8.26,25700.0,7.1864,7.1864,7.1777,7.1864,25700.0
2011-09-19 13:40:00,8.25,8.26,8.25,8.26,28500.0,7.1777,7.1864,7.1777,7.1864,28500.0
2011-09-19 13:50:00,8.26,8.26,8.25,8.25,46000.0,7.1864,7.1864,7.1777,7.1777,46000.0
2011-09-19 14:00:00,8.25,8.29,8.23,8.27,239600.0,7.1777,7.2125,7.1603,7.1951,239600.0
2011-09-19 14:10:00,8.27,8.3,8.27,8.3,123100.0,7.1951,7.2212,7.1951,7.2212,123100.0
2011-09-19 14:20:00,8.3,8.3,8.27,8.28,147600.0,7.2212,7.2212,7.1951,7.2038,147600.0
2011-09-19 14:30:00,8.27,8.3,8.27,8.3,185300.0,7.1951,7.2212,7.1951,7.2212,185300.0
2011-09-19 14:40:00,8.3,8.3,8.27,8.29,203400.0,7.2212,7.2212,7.1951,7.2125,203400.0
2011-09-19 14:50:00,8.3,8.3,8.27,8.27,120100.0,7.2212,7.2212,7.1951,7.1951,120100.0
2011-09-19 15:00:00,8.28,8.28,8.26,8.26,99600.0,7.2038,7.2038,7.1864,7.1864,99600.0
2011-09-19 15:10:00,8.27,8.34,8.26,8.3,357100.0,7.1951,7.256,7.1864,7.2212,357100.0
2011-09-19 15:20:00,8.3,8.37,8.3,8.34,215200.0,7.2212,7.2821,7.2212,7.256,215200.0
2011-09-19 15:30:00,8.34,8.4,8.34,8.38,349000.0,7.256,7.3082,7.256,7.2908,349000.0
2011-09-19 15:40:00,8.39,8.39,8.33,8.33,437600.0,7.2995,7.2995,7.2473,7.2473,437600.0
2011-09-19 15:50:00,8.34,8.35,8.3,8.31,682800.0,7.256,7.2647,7.2212,7.2299,682800.0
2011-09-20 09:30:00,8.4,8.4,8.3,8.33,225400.0,7.3082,7.3082,7.2212,7.2473,225400.0
2011-09-20 09:40:00,8.34,8.34,8.28,8.31,150200.0,7.256,7.256,7.2038,7.2299,150200.0
2011-09-20 09:50:00,8.32,8.36,8.29,8.33,196800.0,7.2386,7.2734,7.2125,7.2473,196800.0
2011-09-20 10:00:00,8.33,8.4,8.33,8.35,264300.0,7.2473,7.3082,7.2473,7.2647,264300.0
2011-09-20 10:10:00,8.35,8.38,8.31,8.37,385400.0,7.2647,7.2908,7.2299,7.2821,385400.0
2011-09-20 10:20:00,8.36,8.38,8.31,8.36,361800.0,7.2734,7.2908,7.2299,7.2734,361800.0
2011-09-20 10:30:00,8.36,8.42,8.34,8.41,200900.0,7.2734,7.3256,7.256,7.3169,200900.0
2011-09-20 10:40:00,8.4,8.43,8.38,8.39,346400.0,7.3082,7.3343,7.2908,7.2995,346400.0
2011-09-20 10:50:00,8.38,8.39,8.38,8.39,97300.0,7.2908,7.2995,7.2908,7.2995,97300.0
2011-09-20 11:00:00,8.39,8.44,8.38,8.44,289700.0,7.2995,7.343,7.2908,7.343,289700.0
2011-09-20 11:10:00,8.44,8.49,8.43,8.47,243400.0,7.343,7.3865,7.3343,7.3691,243400.0
2011-09-20 11:20:00,8.46,8.47,8.41,8.45,197600.0,7.3604,7.3691,7.3169,7.3517,197600.0
2011-09-20 11:30:00,8.45,8.46,8.36,8.36,239300.0,7.3517,7.3604,7.2734,7.2734,239300.0
2011-09-20 11:40:00,8.36,8.44,8.35,8.44,194200.0,7.2734,7.343,7.2647,7.343,194200.0
2011-09-20 11:50:00,8.44,8.44,8.43,8.44,32700.0,7.343,7.343,7.3343,7.343,32700.0
2011-09-20 12:00:00,8.44,8.45,8.41,8.41,101700.0,7.343,7.3517,7.3169,7.3169,101700.0
2011-09-20 12:10:00,8.42,8.44,8.41,8.44,66900.0,7.3256,7.343,7.3169,7.343,66900.0
2011-09-20 12:20:00,8.44,8.44,8.43,8.44,58000.0,7.343,7.343,7.3343,7.343,58000.0
2011-09-20 12:30:00,8.43,8.45,8.43,8.44,102500.0,7.3343,7.3517,7.3343,7.343,102500.0
2011-09-20 12:40:00,8.43,8.44,8.42,8.43,45600.0,7.3343,7.343,7.3256,7.3343,45600.0
2011-09-20 12:50:00,8.43,8.47,8.42,8.46,155900.0,7.3343,7.3691,7.3256,7.3604,155900.0
2011-09-20 13:00:00,8.47,8.48,8.43,8.44,109400.0,7.3691,7.3778,7.3343,7.343,109400.0
2011-09-20 13:10:00,8.43,8.45,8.42,8.42,103200.0,7.3343,7.3517,7.3256,7.3256,103200.0
2011-09-20 13:20:00,8.43,8.44,8.42,8.43,83700.0,7.3343,7.343,7.3256,7.3343,83700.0
2011-09-20 13:30:00,8.44,8.46,8.43,8.43,123500.0,7.343,7.3604,7.3343,7.3343,123500.0
2011-09-20 13:40:00,8.43,8.45,8.42,8.45,102200.0,7.3343,7.3517,7.3256,7.3517,102200.0
2011-09-20 13:50:00,8.45,8.46,8.44,8.46,96700.0,7.3517,7.3604,7.343,7.3604,96700.0
2011-09-20 14:00:00,8.46,8.49,8.45,8.49,117000.0,7.3604,7.3865,7.3517,7.3865,117000.0
2011-09-20 14:10:00,8.49,8.49,8.48,8.48,112500.0,7.3865,7.3865,7.3778,7.3778,112500.0
2011-09-20 14:20:00,8.48,8.49,8.48,8.48,92900.0,7.3778,7.3865,7.3778,7.3778,92900.0
2011-09-20 14:30:00,8.49,8.49,8.44,8.44,213400.0,7.3865,7.3865,7.343,7.343,213400.0
2011-09-20 14:40:00,8.44,8.46,8.43,8.44,180300.0,7.343,7.3604,7.3343,7.343,180300.0
2011-09-20 14:50:00,8.45,8.46,8.44,8.45,306700.0,7.3517,7.3604,7.343,7.3517,306700.0
2011-09-20 15:00:00,8.46,8.46,8.41,8.42,294100.0,7.3604,7.3604,7.3169,7.3256,294100.0
2011-09-20 15:10:00,8.42,8.43,8.4,8.41,149500.0,7.3256,7.3343,7.3082,7.3169,149500.0
2011-09-20 15:20:00,8.41,8.44,8.4,8.44,184300.0,7.3169,7.343,7.3082,7.343,184300.0
2011-09-20 15:30:00,8.44,8.44,8.42,8.44,287400.0,7.343,7.343,7.3256,7.343,287400.0
2011-09-20 15:40:00,8.44,8.44,8.37,8.38,295400.0,7.343,7.343,7.2821,7.2908,295400.0
2011-09-20 15:50:00,8.37,8.4,8.37,8.39,436500.0,7.2821,7.3082,7.2821,7.2995,436500.0
2011-09-21 09:30:00,8.36,8.46,8.3,8.4,508000.0,7.2734,7.3604,7.2212,7.3082,508000.0
2011-09-21 09:40:00,8.4,8.42,8.3,8.42,253100.0,7.3082,7.3256,7.2212,7.3256,253100.0
2011-09-21 09:50:00,8.41,8.48,8.37,8.44,563500.0,7.3169,7.3778,7.2821,7.343,563500.0
2011-09-21 10:00:00,8.45,8.5,8.37,8.37,202400.0,7.3517,7.3952,7.2821,7.2821,202400.0
2011-09-21 10:10:00,8.37,8.38,8.29,8.34,238800.0,7.2821,7.2908,7.2125,7.256,238800.0
2011-09-21 10:20:00,8.34,8.35,8.28,8.3,251800.0,7.256,7.2647,7.2038,7.2212,251800.0
2011-09-21 10:30:00,8.31,8.31,8.25,8.27,207900.0,7.2299,7.2299,7.1777,7.1951,207900.0
2011-09-21 10:40:00,8.27,8.32,8.25,8.25,175000.0,7.1951,7.2386,7.1777,7.1777,175000.0
2011-09-21 10:50:00,8.25,8.32,8.22,8.32,478700.0,7.1777,7.2386,7.1516,7.2386,478700.0
2011-09-21 11:00:00,8.32,8.33,8.28,8.28,127200.0,7.2386,7.2473,7.2038,7.2038,127200.0
2011-09-21 11:10:00,8.28,8.33,8.25,8.25,180800.0,7.2038,7.2473,7.1777,7.1777,180800.0
2011-09-21 11:20:00,8.25,8.26,8.23,8.26,68700.0,7.1777,7.1864,7.1603,7.1864,68700.0
2011-09-21 11:30:00,8.26,8.34,8.25,8.32,142500.0,7.1864,7.256,7.1777,7.2386,142500.0
2011-09-21 11:40:00,8.32,8.39,8.32,8.34,126400.0,7.2386,7.2995,7.2386,7.256,126400.0
2011-09-21 11:50:00,8.34,8.35,8.29,8.3,172700.0,7.256,7.2647,7.2125,7.2212,172700.0
2011-09-21 12:00:00,8.29,8.31,8.29,8.31,41200.0,7.2125,7.2299,7.2125,7.2299,41200.0
2011-09-21 12:10:00,8.3,8.32,8.29,8.31,72600.0,7.2212,7.2386,7.2125,7.2299,72600.0
2011-09-21 12:20:00,8.31,8.31,8.24,8.27,142600.0,7.2299,7.2299,7.169,7.1951,142600.0
2011-09-21 12:30:00,8.26,8.34,8.26,8.34,95200.0,7.1864,7.256,7.1864,7.256,95200.0
2011-09-21 12:40:00,8.33,8.34,8.26,8.26,125900.0,7.2473,7.256,7.1864,7.1864,125900.0
2011-09-21 12:50:00,8.26,8.27,8.24,8.27,79900.0,7.1864,7.1951,7.169,7.1951,79900.0
2011-09-21 13:00:00,8.26,8.29,8.25,8.28,97200.0,7.1864,7.2125,7.1777,7.2038,97200.0
2011-09-21 13:10:00,8.28,8.29,8.24,8.24,68100.0,7.2038,7.2125,7.169,7.169,68100.0
2011-09-21 13:20:00,8.24,8.29,8.24,8.27,107300.0,7.169,7.2125,7.169,7.1951,107300.0
2011-09-21 13:30:00,8.27,8.28,8.24,8.27,99900.0,7.1951,7.2038,7.169,7.1951,99900.0
2011-09-21 13:40:00,8.27,8.33,8.23,8.24,208600.0,7.1951,7.2473,7.1603,7.169,208600.0
2011-09-21 13:50:00,8.23,8.24,8.2,8.22,140000.0,7.1603,7.169,7.1342,7.1516,140000.0
2011-09-21 14:00:00,8.21,8.26,8.21,8.24,82400.0,7.1429,7.1864,7.1429,7.169,82400.0
2011-09-21 14:10:00,8.24,8.25,8.22,8.22,98100.0,7.169,7.1777,7.1516,7.1516,98100.0
2011-09-21 14:20:00,8.22,8.28,8.16,8.27,274000.0,7.1516,7.2038,7.0994,7.1951,274000.0
2011-09-21 14:30:00,8.27,8.27,8.13,8.18,276000.0,7.1951,7.1951,7.0733,7.1168,276000.0
2011-09-21 14:40:00,8.18,8.19,8.14,8.19,198100.0,7.1168,7.1255,7.082,7.1255,198100.0
2011-09-21 14:50:00,8.19,8.21,8.18,8.2,143200.0,7.1255,7.1429,7.1168,7.1342,143200.0
2011-09-21 15:00:00,8.2,8.23,8.16,8.22,177400.0,7.1342,7.1603,7.0994,7.1516,177400.0
2011-09-21 15:10:00,8.21,8.25,8.19,8.2,175000.0,7.1429,7.1777,7.1255,7.1342,175000.0
2011-09-21 15:20:00,8.19,8.22,8.14,8.18,216200.0,7.1255,7.1516,7.082,7.1168,216200.0
2011-09-21 15:30:00,8.18,8.18,8.13,8.13,312600.0,7.1168,7.1168,7.0733,7.0733,312600.0
2011-09-21 15:40:00,8.14,8.15,8.03,8.04,860600.0,7.082,7.0907,6.9863,6.995,860600.0
2011-09-21 15:50:00,8.04,8.05,7.98,8.0,1013500.0,6.995,7.0037,6.9428,6.9602,1013500.0
2011-09-22 09:30:00,7.73,7.83,7.71,7.79,531500.0,6.7253,6.8123,6.7079,6.7775,531500.0
2011-09-22 09:40:00,7.8,7.84,7.76,7.81,403800.0,6.7862,6.821,6.7514,6.7949,403800.0
2011-09-22 09:50:00,7.81,7.88,7.8,7.81,430700.0,6.7949,6.8558,6.7862,6.7949,430700.0
2011-09-22 10:00:00,7.8,7.86,7.8,7.86,500500.0,6.7862,6.8384,6.7862,6.8384,500500.0
2011-09-22 10:10:00,7.86,7.89,7.82,7.87,575900.0,6.8384,6.8645,6.8036,6.8471,575900.0
2011-09-22 10:20:00,7.87,7.96,7.87,7.87,419500.0,6.8471,6.9254,6.8471,6.8471,419500.0
2011-09-22 10:30:00,7.87,7.97,7.87,7.95,475500.0,6.8471,6.9341,6.8471,6.9167,475500.0
2011-09-22 10:40:00,7.95,7.97,7.92,7.93,310800.0,6.9167,6.9341,6.8906,6.8993,310800.0
2011-09-22 10:50:00,7.94,7.94,7.84,7.84,546500.0,6.908,6.908,6.821,6.821,546500.0
2011-09-22 11:00:00,7.85,7.91,7.84,7.89,209300.0,6.8297,6.8819,6.821,6.8645,209300.0
2011-09-22 11:10:00,7.9,7.9,7.85,7.89,161900.0,6.8732,6.8732,6.8297,6.8645,161900.0
2011-09-22 11:20:00,7.9,7.9,7.79,7.79,352100.0,6.8732,6.8732,6.7775,6.7775,352100.0
2011-09-22 11:30:00,7.8,7.81,7.78,7.79,371800.0,6.7862,6.7949,6.7688,6.7775,371800.0
2011-09-22 11:40:00,7.79,7.82,7.77,7.79,293700.0,6.7775,6.8036,6.7601,6.7775,293700.0
2011-09-22 11:50:00,7.78,7.8,7.75,7.78,245400.0,6.7688,6.7862,6.7427,6.7688,245400.0
2011-09-22 12:00:00,7.77,7.78,7.73,7.74,379400.0,6.7601,6.7688,6.7253,6.734,379400.0
2011-09-22 12:10:00,7.73,7.74,7.68,7.7,380000.0,6.7253,6.734,6.6818,6.6992,380000.0
2011-09-22 12:20:00,7.7,7.73,7.69,7.72,221300.0,6.6992,6.7253,6.6905,6.7166,221300.0
2011-09-22 12:30:00,7.72,7.74,7.7,7.72,268400.0,6.7166,6.734,6.6992,6.7166,268400.0
2011-09-22 12:40:00,7.72,7.76,7.72,7.73,383900.0,6.7166,6.7514,6.7166,6.7253,383900.0
2011-09-22 12:50:00,7.73,7.75,7.72,7.74,143400.0,6.7253,6.7427,6.7166,6.734,143400.0
2011-09-22 13:00:00,7.75,7.75,7.68,7.68,311200.0,6.7427,6.7427,6.6818,6.6818,311200.0
2011-09-22 13:10:00,7.68,7.71,7.67,7.68,407300.0,6.6818,6.7079,6.6731,6.6818,407300.0
2011-09-22 13:20:00,7.67,7.69,7.64,7.67,370000.0,6.6731,6.6905,6.647,6.6731,370000.0
2011-09-22 13:30:00,7.67,7.69,7.62,7.64,362100.0,6.6731,6.6905,6.6296,6.647,362100.0
2011-09-22 13:40:00,7.63,7.64,7.6,7.61,354400.0,6.6383,6.647,6.6122,6.6209,354400.0
2011-09-22 13:50:00,7.61,7.62,7.57,7.57,360400.0,6.6209,6.6296,6.5861,6.5861,360400.0
2011-09-22 14:00:00,7.58,7.6,7.53,7.59,549000.0,6.5948,6.6122,6.5513,6.6035,549000.0
2011-09-22 14:10:00,7.58,7.63,7.56,7.61,529600.0,6.5948,6.6383,6.5774,6.6209,529600.0
2011-09-22 14:20:00,7.61,7.74,7.61,7.68,872600.0,6.6209,6.734,6.6209,6.6818,872600.0
2011-09-22 14:30:00,7.68,7.68,7.61,7.62,303800.0,6.6818,6.6818,6.6209,6.6296,303800.0
2011-09-22 14:40:00,7.63,7.7,7.62,7.63,327200.0,6.6383,6.6992,6.6296,6.6383,327200.0
2011-09-22 14:50:00,7.64,7.69,7.63,7.69,412300.0,6.647,6.6905,6.6383,6.6905,412300.0
2011-09-22 15:00:00,7.69,7.69,7.56,7.59,563300.0,6.6905,6.6905,6.5774,6.6035,563300.0
2011-09-22 15:10:00,7.59,7.63,7.59,7.59,305900.0,6.6035,6.6383,6.6035,6.6035,305900.0
2011-09-22 15:20:00,7.59,7.6,7.52,7.57,456300.0,6.6035,6.6122,6.5426,6.5861,456300.0
2011-09-22 15:30:00,7.58,7.64,7.58,7.63,487000.0,6.5948,6.647,6.5948,6.6383,487000.0
2011-09-22 15:40:00,7.63,7.64,7.57,7.62,961500.0,6.6383,6.647,6.5861,6.6296,961500.0
2011-09-22 15:50:00,7.62,7.62,7.54,7.59,2450200.0,6.6296,6.6296,6.56,6.6035,2450200.0
2011-09-23 09:30:00,7.52,7.71,7.51,7.65,1221200.0,6.5426,6.7079,6.5339,6.6557,1221200.0
2011-09-23 09:40:00,7.65,7.69,7.59,7.61,489100.0,6.6557,6.6905,6.6035,6.6209,489100.0
2011-09-23 09:50:00,7.61,7.73,7.6,7.7,370600.0,6.6209,6.7253,6.6122,6.6992,370600.0
2011-09-23 10:00:00,7.7,7.84,7.7,7.83,1089400.0,6.6992,6.821,6.6992,6.8123,1089400.0
2011-09-23 10:10:00,7.83,7.92,7.81,7.84,1046200.0,6.8123,6.8906,6.7949,6.821,1046200.0
2011-09-23 10:20:00,7.84,7.86,7.79,7.86,696800.0,6.821,6.8384,6.7775,6.8384,696800.0
2011-09-23 10:30:00,7.86,7.99,7.85,7.9,628500.0,6.8384,6.9515,6.8297,6.8732,628500.0
2011-09-23 10:40:00,7.9,7.93,7.83,7.9,317100.0,6.8732,6.8993,6.8123,6.8732,317100.0
2011-09-23 10:50:00,7.89,7.95,7.88,7.92,479500.0,6.8645,6.9167,6.8558,6.8906,479500.0
2011-09-23 11:00:00,7.93,7.95,7.89,7.95,345600.0,6.8993,6.9167,6.8645,6.9167,345600.0
2011-09-23 11:10:00,7.95,8.03,7.93,8.02,451500.0,6.9167,6.9863,6.8993,6.9776,451500.0
2011-09-23 11:20:00,8.02,8.06,7.97,8.02,468600.0,6.9776,7.0124,6.9341,6.9776,468600.0
2011-09-23 11:30:00,8.02,8.02,7.97,8.01,308600.0,6.9776,6.9776,6.9341,6.9689,308600.0
2011-09-23 11:40:00,8.01,8.02,7.97,8.0,228900.0,6.9689,6.9776,6.9341,6.9602,228900.0
2011-09-23 11:50:00,8.01,8.01,7.9,7.94,315900.0,6.9689,6.9689,6.8732,6.908,315900.0
2011-09-23 12:00:00,7.94,8.02,7.9,8.01,995200.0,6.908,6.9776,6.8732,6.9689,995200.0
2011-09-23 12:10:00,8.02,8.1,8.0,8.08,441100.0,6.9776,7.0472,6.9602,7.0298,441100.0
2011-09-23 12:20:00,8.08,8.09,8.01,8.02,236500.0,7.0298,7.0385,6.9689,6.9776,236500.0
2011-09-23 12:30:00,8.02,8.11,8.02,8.09,575200.0,6.9776,7.0559,6.9776,7.0385,575200.0
2011-09-23 12:40:00,8.08,8.09,8.02,8.08,291000.0,7.0298,7.0385,6.9776,7.0298,291000.0
2011-09-23 12:50:00,8.08,8.14,8.08,8.09,521200.0,7.0298,7.082,7.0298,7.0385,521200.0
2011-09-23 13:00:00,8.09,8.14,8.08,8.09,286500.0,7.0385,7.082,7.0298,7.0385,286500.0
2011-09-23 13:10:00,8.08,8.13,8.08,8.09,263400.0,7.0298,7.0733,7.0298,7.0385,263400.0
2011-09-23 13:20:00,8.08,8.15,8.08,8.14,138300.0,7.0298,7.0907,7.0298,7.082,138300.0
2011-09-23 13:30:00,8.14,8.24,8.12,8.18,718300.0,7.082,7.169,7.0646,7.1168,718300.0
2011-09-23 13:40:00,8.18,8.2,8.14,8.17,358500.0,7.1168,7.1342,7.082,7.1081,358500.0
2011-09-23 13:50:00,8.17,8.18,8.14,8.17,229500.0,7.1081,7.1168,7.082,7.1081,229500.0
2011-09-23 14:00:00,8.18,8.21,8.11,8.11,336100.0,7.1168,7.1429,7.0559,7.0559,336100.0
2011-09-23 14:10:00,8.11,8.14,8.06,8.1,411900.0,7.0559,7.082,7.0124,7.0472,411900.0
2011-09-23 14:20:00,8.11,8.12,8.04,8.05,346900.0,7.0559,7.0646,6.995,7.0037,346900.0
2011-09-23 14:30:00,8.05,8.12,8.05,8.09,266600.0,7.0037,7.0646,7.0037,7.0385,266600.0
2011-09-23 14:40:00,8.09,8.11,8.05,8.05,232300.0,7.0385,7.0559,7.0037,7.0037,232300.0
2011-09-23 14:50:00,8.05,8.11,8.04,8.06,272200.0,7.0037,7.0559,6.995,7.0124,272200.0
2011-09-23 15:00:00,8.06,8.12,8.06,8.1,206600.0,7.0124,7.0646,7.0124,7.0472,206600.0
2011-09-23 15:10:00,8.09,8.15,8.08,8.13,294300.0,7.0385,7.0907,7.0298,7.0733,294300.0
2011-09-23 15:20:00,8.13,8.17,8.12,8.17,250700.0,7.0733,7.1081,7.0646,7.1081,250700.0
2011-09-23 15:30:00,8.17,8.2,8.15,8.19,296200.0,7.1081,7.1342,7.0907,7.1255,296200.0
2011-09-23 15:40:00,8.19,8.19,8.13,8.18,703000.0,7.1255,7.1255,7.0733,7.1168,703000.0
2011-09-23 15:50:00,8.18,8.18,8.13,8.16,1292100.0,7.1168,7.1168,7.0733,7.0994,1292100.0
2011-09-26 09:30:00,8.24,8.28,8.12,8.17,643200.0,7.169,7.2038,7.0646,7.1081,643200.0
2011-09-26 09:40:00,8.17,8.22,8.14,8.22,398000.0,7.1081,7.1516,7.082,7.1516,398000.0
2011-09-26 09:50:00,8.22,8.23,8.07,8.07,407100.0,7.1516,7.1603,7.0211,7.0211,407100.0
2011-09-26 10:00:00,8.07,8.2,8.05,8.13,533800.0,7.0211,7.1342,7.0037,7.0733,533800.0
2011-09-26 10:10:00,8.13,8.15,8.08,8.14,219100.0,7.0733,7.0907,7.0298,7.082,219100.0
2011-09-26 10:20:00,8.14,8.25,8.14,8.25,200200.0,7.082,7.1777,7.082,7.1777,200200.0
2011-09-26 10:30:00,8.24,8.25,8.09,8.12,734900.0,7.169,7.1777,7.0385,7.0646,734900.0
2011-09-26 10:40:00,8.12,8.22,8.11,8.14,277700.0,7.0646,7.1516,7.0559,7.082,277700.0
2011-09-26 10:50:00,8.14,8.19,8.13,8.18,321600.0,7.082,7.1255,7.0733,7.1168,321600.0
2011-09-26 11:00:00,8.18,8.22,8.16,8.2,207200.0,7.1168,7.1516,7.0994,7.1342,207200.0
2011-09-26 11:10:00,8.21,8.21,8.19,8.2,131900.0,7.1429,7.1429,7.1255,7.1342,131900.0
2011-09-26 11:20:00,8.21,8.24,8.2,8.23,136200.0,7.1429,7.169,7.1342,7.1603,136200.0
2011-09-26 11:30:00,8.24,8.25,8.21,8.22,217700.0,7.169,7.1777,7.1429,7.1516,217700.0
2011-09-26 11:40:00,8.23,8.33,8.22,8.29,458900.0,7.1603,7.2473,7.1516,7.2125,458900.0
2011-09-26 11:50:00,8.29,8.36,8.29,8.36,484700.0,7.2125,7.2734,7.2125,7.2734,484700.0
2011-09-26 12:00:00,8.35,8.36,8.3,8.32,187500.0,7.2647,7.2734,7.2212,7.2386,187500.0
2011-09-26 12:10:00,8.31,8.33,8.28,8.33,145600.0,7.2299,7.2473,7.2038,7.2473,145600.0
2011-09-26 12:20:00,8.33,8.35,8.3,8.35,150900.0,7.2473,7.2647,7.2212,7.2647,150900.0
2011-09-26 12:30:00,8.35,8.39,8.34,8.37,326700.0,7.2647,7.2995,7.256,7.2821,326700.0
2011-09-26 12:40:00,8.38,8.41,8.33,8.34,410900.0,7.2908,7.3169,7.2473,7.256,410900.0
2011-09-26 12:50:00,8.34,8.36,8.34,8.35,77100.0,7.256,7.2734,7.256,7.2647,77100.0
2011-09-26 13:00:00,8.34,8.35,8.29,8.32,347700.0,7.256,7.2647,7.2125,7.2386,347700.0
2011-09-26 13:10:00,8.32,8.32,8.24,8.27,303300.0,7.2386,7.2386,7.169,7.1951,303300.0
2011-09-26 13:20:00,8.27,8.29,8.26,8.27,162900.0,7.1951,7.2125,7.1864,7.1951,162900.0
2011-09-26 13:30:00,8.26,8.29,8.21,8.25,201100.0,7.1864,7.2125,7.1429,7.1777,201100.0
2011-09-26 13:40:00,8.25,8.28,8.23,8.23,268700.0,7.1777,7.2038,7.1603,7.1603,268700.0
2011-09-26 13:50:00,8.24,8.29,8.22,8.28,179900.0,7.169,7.2125,7.1516,7.2038,179900.0
2011-09-26 14:00:00,8.27,8.36,8.26,8.32,282300.0,7.1951,7.2734,7.1864,7.2386,282300.0
2011-09-26 14:10:00,8.32,8.34,8.29,8.31,174600.0,7.2386,7.256,7.2125,7.2299,174600.0
2011-09-26 14:20:00,8.31,8.35,8.3,8.31,246800.0,7.2299,7.2647,7.2212,7.2299,246800.0
2011-09-26 14:30:00,8.3,8.35,8.29,8.3,264800.0,7.2212,7.2647,7.2125,7.2212,264800.0
2011-09-26 14:40:00,8.3,8.34,8.28,8.28,174600.0,7.2212,7.256,7.2038,7.2038,174600.0
2011-09-26 14:50:00,8.28,8.3,8.27,8.29,171900.0,7.2038,7.2212,7.1951,7.2125,171900.0
2011-09-26 15:00:00,8.29,8.32,8.27,8.28,103700.0,7.2125,7.2386,7.1951,7.2038,103700.0
2011-09-26 15:10:00,8.28,8.29,8.23,8.24,282900.0,7.2038,7.2125,7.1603,7.169,282900.0
2011-09-26 15:20:00,8.24,8.26,8.22,8.24,223700.0,7.169,7.1864,7.1516,7.169,223700.0
2011-09-26 15:30:00,8.25,8.3,8.21,8.3,420400.0,7.1777,7.2212,7.1429,7.2212,420400.0
2011-09-26 15:40:00,8.29,8.32,8.28,8.3,420700.0,7.2125,7.2386,7.2038,7.2212,420700.0
2011-09-26 15:50:00,8.3,8.32,8.3,8.3,944900.0,7.2212,7.2386,7.2212,7.2212,944900.0
2011-09-27 09:30:00,8.47,8.49,8.37,8.42,441700.0,7.3691,7.3865,7.2821,7.3256,441700.0
2011-09-27 09:40:00,8.41,8.41,8.2,8.21,686200.0,7.3169,7.3169,7.1342,7.1429,686200.0
2011-09-27 09:50:00,8.22,8.3,8.17,8.29,489800.0,7.1516,7.2212,7.1081,7.2125,489800.0
2011-09-27 10:00:00,8.29,8.32,8.25,8.3,459000.0,7.2125,7.2386,7.1777,7.2212,459000.0
2011-09-27 10:10:00,8.3,8.3,8.26,8.29,414600.0,7.2212,7.2212,7.1864,7.2125,414600.0
2011-09-27 10:20:00,8.29,8.31,8.26,8.27,164800.0,7.2125,7.2299,7.1864,7.1951,164800.0
2011-09-27 10:30:00,8.26,8.27,8.2,8.2,216200.0,7.1864,7.1951,7.1342,7.1342,216200.0
2011-09-27 10:40:00,8.21,8.26,8.2,8.25,290800.0,7.1429,7.1864,7.1342,7.1777,290800.0
2011-09-27 10:50:00,8.25,8.25,8.2,8.24,205600.0,7.1777,7.1777,7.1342,7.169,205600.0
2011-09-27 11:00:00,8.25,8.25,8.17,8.19,279400.0,7.1777,7.1777,7.1081,7.1255,279400.0
2011-09-27 11:10:00,8.2,8.22,8.18,8.22,153000.0,7.1342,7.1516,7.1168,7.1516,153000.0
2011-09-27 11:20:00,8.23,8.24,8.2,8.24,132600.0,7.1603,7.169,7.1342,7.169,132600.0
2011-09-27 11:30:00,8.24,8.25,8.23,8.24,55600.0,7.169,7.1777,7.1603,7.169,55600.0
2011-09-27 11:40:00,8.25,8.25,8.24,8.24,63400.0,7.1777,7.1777,7.169,7.169,63400.0
2011-09-27 11:50:00,8.25,8.25,8.24,8.25,67900.0,7.1777,7.1777,7.169,7.1777,67900.0
2011-09-27 12:00:00,8.25,8.27,8.24,8.25,182200.0,7.1777,7.1951,7.169,7.1777,182200.0
2011-09-27 12:10:00,8.25,8.26,8.23,8.24,90200.0,7.1777,7.1864,7.1603,7.169,90200.0
2011-09-27 12:20:00,8.24,8.25,8.22,8.24,60600.0,7.169,7.1777,7.1516,7.169,60600.0
2011-09-27 12:30:00,8.24,8.26,8.23,8.24,108200.0,7.169,7.1864,7.1603,7.169,108200.0
2011-09-27 12:40:00,8.25,8.26,8.23,8.26,72900.0,7.1777,7.1864,7.1603,7.1864,72900.0
2011-09-27 12:50:00,8.25,8.27,8.24,8.25,658800.0,7.1777,7.1951,7.169,7.1777,658800.0
2011-09-27 13:00:00,8.26,8.27,8.24,8.26,214900.0,7.1864,7.1951,7.169,7.1864,214900.0
2011-09-27 13:10:00,8.25,8.27,8.23,8.27,211300.0,7.1777,7.1951,7.1603,7.1951,211300.0
2011-09-27 13:20:00,8.27,8.28,8.25,8.27,72200.0,7.1951,7.2038,7.1777,7.1951,72200.0
2011-09-27 13:30:00,8.27,8.28,8.25,8.27,61900.0,7.1951,7.2038,7.1777,7.1951,61900.0
2011-09-27 13:40:00,8.26,8.31,8.26,8.29,148600.0,7.1864,7.2299,7.1864,7.2125,148600.0
2011-09-27 13:50:00,8.3,8.33,8.29,8.32,191900.0,7.2212,7.2473,7.2125,7.2386,191900.0
2011-09-27 14:00:00,8.33,8.33,8.31,8.31,81800.0,7.2473,7.2473,7.2299,7.2299,81800.0
2011-09-27 14:10:00,8.32,8.33,8.31,8.31,119400.0,7.2386,7.2473,7.2299,7.2299,119400.0
2011-09-27 14:20:00,8.32,8.32,8.3,8.31,59500.0,7.2386,7.2386,7.2212,7.2299,59500.0
2011-09-27 14:30:00,8.31,8.32,8.3,8.3,106500.0,7.2299,7.2386,7.2212,7.2212,106500.0
2011-09-27 14:40:00,8.3,8.31,8.28,8.29,86700.0,7.2212,7.2299,7.2038,7.2125,86700.0
2011-09-27 14:50:00,8.29,8.3,8.25,8.25,151700.0,7.2125,7.2212,7.1777,7.1777,151700.0
2011-09-27 15:00:00,8.26,8.26,8.19,8.22,261700.0,7.1864,7.1864,7.1255,7.1516,261700.0
2011-09-27 15:10:00,8.22,8.24,8.21,8.22,173500.0,7.1516,7.169,7.1429,7.1516,173500.0
2011-09-27 15:20:00,8.23,8.23,8.16,8.17,281900.0,7.1603,7.1603,7.0994,7.1081,281900.0
2011-09-27 15:30:00,8.17,8.25,8.16,8.19,593300.0,7.1081,7.1777,7.0994,7.1255,593300.0
2011-09-27 15:40:00,8.18,8.21,8.1,8.11,553700.0,7.1168,7.1429,7.0472,7.0559,553700.0
2011-09-27 15:50:00,8.12,8.16,8.1,8.15,473300.0,7.0646,7.0994,7.0472,7.0907,473300.0
2011-09-28 09:30:00,8.05,8.16,8.05,8.14,502900.0,7.0037,7.0994,7.0037,7.082,502900.0
2011-09-28 09:40:00,8.14,8.23,8.1,8.16,206600.0,7.082,7.1603,7.0472,7.0994,206600.0
2011-09-28 09:50:00,8.16,8.19,8.14,8.17,95500.0,7.0994,7.1255,7.082,7.1081,95500.0
2011-09-28 10:00:00,8.16,8.17,8.14,8.14,70500.0,7.0994,7.1081,7.082,7.082,70500.0
2011-09-28 10:10:00,8.15,8.15,8.08,8.08,202100.0,7.0907,7.0907,7.0298,7.0298,202100.0
2011-09-28 10:20:00,8.08,8.15,8.08,8.14,197000.0,7.0298,7.0907,7.0298,7.082,197000.0
2011-09-28 10:30:00,8.14,8.16,8.08,8.08,193300.0,7.082,7.0994,7.0298,7.0298,193300.0
2011-09-28 10:40:00,8.08,8.17,8.08,8.17,304200.0,7.0298,7.1081,7.0298,7.1081,304200.0
2011-09-28 10:50:00,8.17,8.18,8.1,8.1,370200.0,7.1081,7.1168,7.0472,7.0472,370200.0
2011-09-28 11:00:00,8.1,8.11,8.05,8.05,263800.0,7.0472,7.0559,7.0037,7.0037,263800.0
2011-09-28 11:10:00,8.06,8.08,8.04,8.04,193600.0,7.0124,7.0298,6.995,6.995,193600.0
2011-09-28 11:20:00,8.05,8.06,8.03,8.04,111100.0,7.0037,7.0124,6.9863,6.995,111100.0
2011-09-28 11:30:00,8.05,8.08,8.0,8.04,324500.0,7.0037,7.0298,6.9602,6.995,324500.0
2011-09-28 11:40:00,8.04,8.05,8.01,8.01,94800.0,6.995,7.0037,6.9689,6.9689,94800.0
2011-09-28 11:50:00,8.01,8.04,8.01,8.02,115800.0,6.9689,6.995,6.9689,6.9776,115800.0
2011-09-28 12:00:00,8.01,8.03,8.01,8.03,43300.0,6.9689,6.9863,6.9689,6.9863,43300.0
2011-09-28 12:10:00,8.03,8.05,8.01,8.02,100400.0,6.9863,7.0037,6.9689,6.9776,100400.0
2011-09-28 12:20:00,8.01,8.07,8.01,8.07,162300.0,6.9689,7.0211,6.9689,7.0211,162300.0
2011-09-28 12:30:00,8.07,8.07,8.03,8.05,154400.0,7.0211,7.0211,6.9863,7.0037,154400.0
2011-09-28 12:40:00,8.04,8.05,8.03,8.04,62900.0,6.995,7.0037,6.9863,6.995,62900.0
2011-09-28 12:50:00,8.04,8.06,8.03,8.06,95100.0,6.995,7.0124,6.9863,7.0124,95100.0
2011-09-28 13:00:00,8.05,8.07,8.02,8.02,196300.0,7.0037,7.0211,6.9776,6.9776,196300.0
2011-09-28 13:10:00,8.03,8.03,8.01,8.03,45300.0,6.9863,6.9863,6.9689,6.9863,45300.0
2011-09-28 13:20:00,8.03,8.03,8.02,8.02,58100.0,6.9863,6.9863,6.9776,6.9776,58100.0
2011-09-28 13:30:00,8.03,8.03,8.0,8.03,110500.0,6.9863,6.9863,6.9602,6.9863,110500.0
2011-09-28 13:40:00,8.03,8.04,8.0,8.0,83100.0,6.9863,6.995,6.9602,6.9602,83100.0
2011-09-28 13:50:00,8.01,8.02,7.97,7.99,160300.0,6.9689,6.9776,6.9341,6.9515,160300.0
2011-09-28 14:00:00,7.98,8.03,7.98,8.03,118200.0,6.9428,6.9863,6.9428,6.9863,118200.0
2011-09-28 14:10:00,8.03,8.04,8.02,8.04,27900.0,6.9863,6.995,6.9776,6.995,27900.0
2011-09-28 14:20:00,8.04,8.04,8.0,8.02,86500.0,6.995,6.995,6.9602,6.9776,86500.0
2011-09-28 14:30:00,8.02,8.05,8.01,8.04,238900.0,6.9776,7.0037,6.9689,6.995,238900.0
2011-09-28 14:40:00,8.03,8.06,8.01,8.02,130000.0,6.9863,7.0124,6.9689,6.9776,130000.0
2011-09-28 14:50:00,8.01,8.06,8.01,8.04,83900.0,6.9689,7.0124,6.9689,6.995,83900.0
2011-09-28 15:00:00,8.05,8.13,8.04,8.13,878500.0,7.0037,7.0733,6.995,7.0733,878500.0
2011-09-28 15:10:00,8.13,8.2,8.13,8.16,595200.0,7.0733,7.1342,7.0733,7.0994,595200.0
2011-09-28 15:20:00,8.16,8.18,8.12,8.12,715100.0,7.0994,7.1168,7.0646,7.0646,715100.0
2011-09-28 15:30:00,8.12,8.14,8.08,8.11,641200.0,7.0646,7.082,7.0298,7.0559,641200.0
2011-09-28 15:40:00,8.11,8.14,8.09,8.1,395700.0,7.0559,7.082,7.0385,7.0472,395700.0
2011-09-28 15:50:00,8.1,8.12,8.09,8.1,712100.0,7.0472,7.0646,7.0385,7.0472,712100.0
2011-09-29 09:30:00,8.24,8.25,8.15,8.19,229600.0,7.169,7.1777,7.0907,7.1255,229600.0
2011-09-29 09:40:00,8.19,8.28,8.17,8.28,263300.0,7.1255,7.2038,7.1081,7.2038,263300.0
2011-09-29 09:50:00,8.28,8.29,8.18,8.18,194600.0,7.2038,7.2125,7.1168,7.1168,194600.0
2011-09-29 10:00:00,8.19,8.25,8.18,8.2,214200.0,7.1255,7.1777,7.1168,7.1342,214200.0
2011-09-29 10:10:00,8.2,8.22,8.14,8.17,313100.0,7.1342,7.1516,7.082,7.1081,313100.0
2011-09-29 10:20:00,8.16,8.18,8.14,8.14,181200.0,7.0994,7.1168,7.082,7.082,181200.0
2011-09-29 10:30:00,8.14,8.14,8.07,8.08,255400.0,7.082,7.082,7.0211,7.0298,255400.0
2011-09-29 10:40:00,8.07,8.09,8.02,8.07,346500.0,7.0211,7.0385,6.9776,7.0211,346500.0
2011-09-29 10:50:00,8.06,8.07,8.01,8.07,144100.0,7.0124,7.0211,6.9689,7.0211,144100.0
2011-09-29 11:00:00,8.06,8.08,8.04,8.06,131800.0,7.0124,7.0298,6.995,7.0124,131800.0
2011-09-29 11:10:00,8.06,8.08,8.04,8.04,130400.0,7.0124,7.0298,6.995,6.995,130400.0
2011-09-29 11:20:00,8.04,8.08,8.02,8.06,310100.0,6.995,7.0298,6.9776,7.0124,310100.0
2011-09-29 11:30:00,8.06,8.07,8.04,8.04,74500.0,7.0124,7.0211,6.995,6.995,74500.0
2011-09-29 11:40:00,8.04,8.09,8.04,8.09,88200.0,6.995,7.0385,6.995,7.0385,88200.0
2011-09-29 11:50:00,8.09,8.09,8.07,8.08,41900.0,7.0385,7.0385,7.0211,7.0298,41900.0
2011-09-29 12:00:00,8.07,8.08,8.03,8.03,172700.0,7.0211,7.0298,6.9863,6.9863,172700.0
2011-09-29 12:10:00,8.04,8.04,8.01,8.01,64300.0,6.995,6.995,6.9689,6.9689,64300.0
2011-09-29 12:20:00,8.01,8.05,8.01,8.04,239100.0,6.9689,7.0037,6.9689,6.995,239100.0
2011-09-29 12:30:00,8.04,8.04,8.0,8.01,125800.0,6.995,6.995,6.9602,6.9689,125800.0
2011-09-29 12:40:00,8.01,8.03,8.0,8.03,100900.0,6.9689,6.9863,6.9602,6.9863,100900.0
2011-09-29 12:50:00,8.03,8.04,8.01,8.02,216800.0,6.9863,6.995,6.9689,6.9776,216800.0
2011-09-29 13:00:00,8.02,8.02,8.0,8.02,139500.0,6.9776,6.9776,6.9602,6.9776,139500.0
2011-09-29 13:10:00,8.02,8.02,7.96,7.96,286600.0,6.9776,6.9776,6.9254,6.9254,286600.0
2011-09-29 13:20:00,7.96,7.98,7.91,7.93,304900.0,6.9254,6.9428,6.8819,6.8993,304900.0
2011-09-29 13:30:00,7.92,7.94,7.87,7.87,269600.0,6.8906,6.908,6.8471,6.8471,269600.0
2011-09-29 13:40:00,7.87,7.93,7.86,7.92,224700.0,6.8471,6.8993,6.8384,6.8906,224700.0
2011-09-29 13:50:00,7.93,7.98,7.92,7.96,98300.0,6.8993,6.9428,6.8906,6.9254,98300.0
2011-09-29 14:00:00,7.96,7.96,7.87,7.9,143700.0,6.9254,6.9254,6.8471,6.8732,143700.0
2011-09-29 14:10:00,7.9,7.91,7.87,7.9,124800.0,6.8732,6.8819,6.8471,6.8732,124800.0
2011-09-29 14:20:00,7.91,7.97,7.89,7.95,240300.0,6.8819,6.9341,6.8645,6.9167,240300.0
2011-09-29 14:30:00,7.95,7.98,7.9,7.96,203900.0,6.9167,6.9428,6.8732,6.9254,203900.0
2011-09-29 14:40:00,7.95,7.97,7.87,7.88,174500.0,6.9167,6.9341,6.8471,6.8558,174500.0
2011-09-29 14:50:00,7.88,7.92,7.87,7.92,165600.0,6.8558,6.8906,6.8471,6.8906,165600.0
2011-09-29 15:00:00,7.92,7.93,7.88,7.9,261200.0,6.8906,6.8993,6.8558,6.8732,261200.0
2011-09-29 15:10:00,7.9,7.91,7.85,7.87,443500.0,6.8732,6.8819,6.8297,6.8471,443500.0
2011-09-29 15:20:00,7.87,7.91,7.85,7.88,442200.0,6.8471,6.8819,6.8297,6.8558,442200.0
2011-09-29 15:30:00,7.88,7.96,7.87,7.96,521100.0,6.8558,6.9254,6.8471,6.9254,521100.0
2011-09-29 15:40:00,7.96,7.98,7.91,7.95,570200.0,6.9254,6.9428,6.8819,6.9167,570200.0
2011-09-29 15:50:00,7.95,7.97,7.92,7.96,878300.0,6.9167,6.9341,6.8906,6.9254,878300.0
2011-09-30 09:30:00,7.86,7.87,7.71,7.75,574600.0,6.8384,6.8471,6.7079,6.7427,574600.0
2011-09-30 09:40:00,7.75,7.83,7.67,7.67,347000.0,6.7427,6.8123,6.6731,6.6731,347000.0
2011-09-30 09:50:00,7.67,7.75,7.64,7.64,645300.0,6.6731,6.7427,6.647,6.647,645300.0
2011-09-30 10:00:00,7.64,7.79,7.62,7.79,415400.0,6.647,6.7775,6.6296,6.7775,415400.0
2011-09-30 10:10:00,7.78,7.83,7.75,7.83,279800.0,6.7688,6.8123,6.7427,6.8123,279800.0
2011-09-30 10:20:00,7.82,7.84,7.72,7.75,275400.0,6.8036,6.821,6.7166,6.7427,275400.0
2011-09-30 10:30:00,7.74,7.77,7.7,7.72,213100.0,6.734,6.7601,6.6992,6.7166,213100.0
2011-09-30 10:40:00,7.71,7.74,7.7,7.73,205000.0,6.7079,6.734,6.6992,6.7253,205000.0
2011-09-30 10:50:00,7.73,7.78,7.73,7.76,325000.0,6.7253,6.7688,6.7253,6.7514,325000.0
2011-09-30 11:00:00,7.75,7.76,7.73,7.74,436000.0,6.7427,6.7514,6.7253,6.734,436000.0
2011-09-30 11:10:00,7.73,7.78,7.7,7.7,569700.0,6.7253,6.7688,6.6992,6.6992,569700.0
2011-09-30 11:20:00,7.71,7.75,7.7,7.71,357800.0,6.7079,6.7427,6.6992,6.7079,357800.0
2011-09-30 11:30:00,7.71,7.76,7.71,7.73,226000.0,6.7079,6.7514,6.7079,6.7253,226000.0
2011-09-30 11:40:00,7.73,7.75,7.7,7.72,300100.0,6.7253,6.7427,6.6992,6.7166,300100.0
2011-09-30 11:50:00,7.71,7.72,7.67,7.7,761100.0,6.7079,6.7166,6.6731,6.6992,761100.0
2011-09-30 12:00:00,7.7,7.71,7.65,7.65,195600.0,6.6992,6.7079,6.6557,6.6557,195600.0
2011-09-30 12:10:00,7.65,7.68,7.65,7.67,173300.0,6.6557,6.6818,6.6557,6.6731,173300.0
2011-09-30 12:20:00,7.67,7.68,7.66,7.67,74700.0,6.6731,6.6818,6.6644,6.6731,74700.0
2011-09-30 12:30:00,7.67,7.68,7.66,7.67,180100.0,6.6731,6.6818,6.6644,6.6731,180100.0
2011-09-30 12:40:00,7.66,7.67,7.66,7.66,102500.0,6.6644,6.6731,6.6644,6.6644,102500.0
2011-09-30 12:50:00,7.66,7.67,7.66,7.66,79400.0,6.6644,6.6731,6.6644,6.6644,79400.0
2011-09-30 13:00:00,7.66,7.66,7.63,7.65,279900.0,6.6644,6.6644,6.6383,6.6557,279900.0
2011-09-30 13:10:00,7.65,7.67,7.65,7.65,127100.0,6.6557,6.6731,6.6557,6.6557,127100.0
2011-09-30 13:20:00,7.66,7.66,7.61,7.61,104000.0,6.6644,6.6644,6.6209,6.6209,104000.0
2011-09-30 13:30:00,7.61,7.65,7.61,7.63,187300.0,6.6209,6.6557,6.6209,6.6383,187300.0
2011-09-30 13:40:00,7.64,7.64,7.6,7.63,642600.0,6.647,6.647,6.6122,6.6383,642600.0
2011-09-30 13:50:00,7.63,7.63,7.6,7.61,167400.0,6.6383,6.6383,6.6122,6.6209,167400.0
2011-09-30 14:00:00,7.6,7.61,7.58,7.58,488800.0,6.6122,6.6209,6.5948,6.5948,488800.0
2011-09-30 14:10:00,7.59,7.61,7.58,7.59,285300.0,6.6035,6.6209,6.5948,6.6035,285300.0
2011-09-30 14:20:00,7.59,7.6,7.58,7.58,146600.0,6.6035,6.6122,6.5948,6.5948,146600.0
2011-09-30 14:30:00,7.58,7.61,7.57,7.6,208800.0,6.5948,6.6209,6.5861,6.6122,208800.0
2011-09-30 14:40:00,7.6,7.61,7.54,7.55,349200.0,6.6122,6.6209,6.56,6.5687,349200.0
2011-09-30 14:50:00,7.55,7.6,7.53,7.56,289400.0,6.5687,6.6122,6.5513,6.5774,289400.0
2011-09-30 15:00:00,7.56,7.6,7.54,7.58,474900.0,6.5774,6.6122,6.56,6.5948,474900.0
2011-09-30 15:10:00,7.59,7.6,7.54,7.55,293500.0,6.6035,6.6122,6.56,6.5687,293500.0
2011-09-30 15:20:00,7.54,7.6,7.54,7.59,262700.0,6.56,6.6122,6.56,6.6035,262700.0
2011-09-30 15:30:00,7.58,7.58,7.49,7.5,677700.0,6.5948,6.5948,6.5165,6.5252,677700.0
2011-09-30 15:40:00,7.5,7.54,7.5,7.53,677500.0,6.5252,6.56,6.5252,6.5513,677500.0
2011-09-30 15:50:00,7.53,7.54,7.48,7.49,1744000.0,6.5513,6.56,6.5078,6.5165,1744000.0
2011-10-03 09:30:00,7.38,7.45,7.32,7.34,484200.0,6.4208,6.4817,6.3686,6.386,484200.0
2011-10-03 09:40:00,7.34,7.39,7.33,7.34,412100.0,6.386,6.4295,6.3773,6.386,412100.0
2011-10-03 09:50:00,7.33,7.34,7.18,7.21,2667700.0,6.3773,6.386,6.2468,6.2729,2667700.0
2011-10-03 10:00:00,7.2,7.28,7.2,7.23,1120200.0,6.2642,6.3338,6.2642,6.2903,1120200.0
2011-10-03 10:10:00,7.24,7.31,7.23,7.27,1505600.0,6.299,6.3599,6.2903,6.3251,1505600.0
2011-10-03 10:20:00,7.26,7.28,7.2,7.23,484100.0,6.3164,6.3338,6.2642,6.2903,484100.0
2011-10-03 10:30:00,7.23,7.23,7.14,7.17,795900.0,6.2903,6.2903,6.212,6.2381,795900.0
2011-10-03 10:40:00,7.15,7.16,7.1,7.12,745500.0,6.2207,6.2294,6.1772,6.1946,745500.0
2011-10-03 10:50:00,7.12,7.12,7.07,7.1,1526700.0,6.1946,6.1946,6.1511,6.1772,1526700.0
2011-10-03 11:00:00,7.11,7.17,7.09,7.17,648100.0,6.1859,6.2381,6.1685,6.2381,648100.0
2011-10-03 11:10:00,7.17,7.18,7.13,7.13,513100.0,6.2381,6.2468,6.2033,6.2033,513100.0
2011-10-03 11:20:00,7.13,7.14,7.09,7.12,429600.0,6.2033,6.212,6.1685,6.1946,429600.0
2011-10-03 11:30:00,7.11,7.12,7.02,7.06,1054100.0,6.1859,6.1946,6.1076,6.1424,1054100.0
2011-10-03 11:40:00,7.07,7.07,6.93,7.0,1630100.0,6.1511,6.1511,6.0293,6.0902,1630100.0
2011-10-03 11:50:00,7.0,7.12,6.99,7.08,653300.0,6.0902,6.1946,6.0815,6.1598,653300.0
2011-10-03 12:00:00,7.08,7.1,7.04,7.06,646400.0,6.1598,6.1772,6.125,6.1424,646400.0
2011-10-03 12:10:00,7.07,7.07,7.04,7.05,320700.0,6.1511,6.1511,6.125,6.1337,320700.0
2011-10-03 12:20:00,7.04,7.11,7.04,7.06,631100.0,6.125,6.1859,6.125,6.1424,631100.0
2011-10-03 12:30:00,7.05,7.08,7.04,7.07,369200.0,6.1337,6.1598,6.125,6.1511,369200.0
2011-10-03 12:40:00,7.07,7.07,7.03,7.04,261000.0,6.1511,6.1511,6.1163,6.125,261000.0
2011-10-03 12:50:00,7.04,7.04,6.9,6.92,850500.0,6.125,6.125,6.0032,6.0206,850500.0
2011-10-03 13:00:00,6.91,6.92,6.79,6.79,1498800.0,6.0119,6.0206,5.9075,5.9075,1498800.0
2011-10-03 13:10:00,6.79,6.84,6.75,6.78,928100.0,5.9075,5.951,5.8727,5.8988,928100.0
2011-10-03 13:20:00,6.78,6.85,6.76,6.79,1016400.0,5.8988,5.9597,5.8814,5.9075,1016400.0
2011-10-03 13:30:00,6.79,6.92,6.79,6.88,1610400.0,5.9075,6.0206,5.9075,5.9858,1610400.0
2011-10-03 13:40:00,6.89,6.98,6.86,6.88,1154500.0,5.9945,6.0728,5.9684,5.9858,1154500.0
2011-10-03 13:50:00,6.87,6.88,6.81,6.85,866700.0,5.9771,5.9858,5.9249,5.9597,866700.0
2011-10-03 14:00:00,6.85,6.95,6.82,6.91,620200.0,5.9597,6.0467,5.9336,6.0119,620200.0
2011-10-03 14:10:00,6.92,6.93,6.88,6.89,162400.0,6.0206,6.0293,5.9858,5.9945,162400.0
2011-10-03 14:20:00,6.88,6.88,6.8,6.8,327100.0,5.9858,5.9858,5.9162,5.9162,327100.0
2011-10-03 14:30:00,6.8,6.81,6.76,6.78,550900.0,5.9162,5.9249,5.8814,5.8988,550900.0
2011-10-03 14:40:00,6.78,6.78,6.7,6.74,376500.0,5.8988,5.8988,5.8292,5.864,376500.0
2011-10-03 14:50:00,6.74,6.78,6.72,6.72,269900.0,5.864,5.8988,5.8466,5.8466,269900.0
2011-10-03 15:00:00,6.73,6.77,6.72,6.74,507000.0,5.8553,5.8901,5.8466,5.864,507000.0
2011-10-03 15:10:00,6.74,6.74,6.7,6.73,522700.0,5.864,5.864,5.8292,5.8553,522700.0
2011-10-03 15:20:00,6.73,6.73,6.7,6.71,899000.0,5.8553,5.8553,5.8292,5.8379,899000.0
2011-10-03 15:30:00,6.71,6.72,6.7,6.7,685000.0,5.8379,5.8466,5.8292,5.8292,685000.0
2011-10-03 15:40:00,6.7,6.71,6.68,6.7,1572000.0,5.8292,5.8379,5.8118,5.8292,1572000.0
2011-10-03 15:50:00,6.7,6.71,6.64,6.66,2326200.0,5.8292,5.8379,5.777,5.7944,2326200.0
2011-10-04 09:30:00,6.83,6.98,6.76,6.83,1125600.0,5.9423,6.0728,5.8814,5.9423,1125600.0
2011-10-04 09:40:00,6.83,6.85,6.69,6.7,1644100.0,5.9423,5.9597,5.8205,5.8292,1644100.0
2011-10-04 09:50:00,6.71,6.73,6.68,6.69,1463600.0,5.8379,5.8553,5.8118,5.8205,1463600.0
2011-10-04 10:00:00,6.69,6.79,6.68,6.78,738200.0,5.8205,5.9075,5.8118,5.8988,738200.0
2011-10-04 10:10:00,6.78,6.85,6.78,6.83,424900.0,5.8988,5.9597,5.8988,5.9423,424900.0
2011-10-04 10:20:00,6.83,6.84,6.75,6.75,401400.0,5.9423,5.951,5.8727,5.8727,401400.0
2011-10-04 10:30:00,6.75,6.84,6.75,6.83,283400.0,5.8727,5.951,5.8727,5.9423,283400.0
2011-10-04 10:40:00,6.84,6.88,6.83,6.88,273600.0,5.951,5.9858,5.9423,5.9858,273600.0
2011-10-04 10:50:00,6.88,6.89,6.8,6.85,392900.0,5.9858,5.9945,5.9162,5.9597,392900.0
2011-10-04 11:00:00,6.85,6.97,6.84,6.97,383500.0,5.9597,6.0641,5.951,6.0641,383500.0
2011-10-04 11:10:00,6.97,6.99,6.95,6.98,809600.0,6.0641,6.0815,6.0467,6.0728,809600.0
2011-10-04 11:20:00,6.98,6.99,6.97,6.97,724500.0,6.0728,6.0815,6.0641,6.0641,724500.0
2011-10-04 11:30:00,6.97,7.02,6.91,6.91,1522900.0,6.0641,6.1076,6.0119,6.0119,1522900.0
2011-10-04 11:40:00,6.92,6.96,6.91,6.94,267000.0,6.0206,6.0554,6.0119,6.038,267000.0
2011-10-04 11:50:00,6.94,6.96,6.9,6.9,294000.0,6.038,6.0554,6.0032,6.0032,294000.0
2011-10-04 12:00:00,6.9,6.93,6.88,6.89,213800.0,6.0032,6.0293,5.9858,5.9945,213800.0
2011-10-04 12:10:00,6.9,6.9,6.89,6.9,97000.0,6.0032,6.0032,5.9945,6.0032,97000.0
2011-10-04 12:20:00,6.9,6.92,6.89,6.9,102200.0,6.0032,6.0206,5.9945,6.0032,102200.0
2011-10-04 12:30:00,6.9,6.95,6.89,6.93,209200.0,6.0032,6.0467,5.9945,6.0293,209200.0
2011-10-04 12:40:00,6.94,6.98,6.93,6.97,182800.0,6.038,6.0728,6.0293,6.0641,182800.0
2011-10-04 12:50:00,6.97,6.98,6.95,6.96,659500.0,6.0641,6.0728,6.0467,6.0554,659500.0
2011-10-04 13:00:00,6.96,7.0,6.96,6.99,236100.0,6.0554,6.0902,6.0554,6.0815,236100.0
2011-10-04 13:10:00,6.99,7.02,6.97,6.99,1325100.0,6.0815,6.1076,6.0641,6.0815,1325100.0
2011-10-04 13:20:00,6.99,7.0,6.98,6.99,190700.0,6.0815,6.0902,6.0728,6.0815,190700.0
2011-10-04 13:30:00,6.99,6.99,6.97,6.98,103400.0,6.0815,6.0815,6.0641,6.0728,103400.0
2011-10-04 13:40:00,6.97,7.03,6.97,7.02,435200.0,6.0641,6.1163,6.0641,6.1076,435200.0
2011-10-04 13:50:00,7.02,7.02,6.99,7.0,229200.0,6.1076,6.1076,6.0815,6.0902,229200.0
2011-10-04 14:00:00,7.0,7.03,6.99,7.0,422800.0,6.0902,6.1163,6.0815,6.0902,422800.0
2011-10-04 14:10:00,7.0,7.02,6.99,7.0,227100.0,6.0902,6.1076,6.0815,6.0902,227100.0
2011-10-04 14:20:00,7.0,7.02,6.99,7.01,387700.0,6.0902,6.1076,6.0815,6.0989,387700.0
2011-10-04 14:30:00,7.01,7.01,7.0,7.0,244500.0,6.0989,6.0989,6.0902,6.0902,244500.0
2011-10-04 14:40:00,7.0,7.05,7.0,7.04,589600.0,6.0902,6.1337,6.0902,6.125,589600.0
2011-10-04 14:50:00,7.05,7.05,7.01,7.02,376300.0,6.1337,6.1337,6.0989,6.1076,376300.0
2011-10-04 15:00:00,7.03,7.03,7.0,7.0,493500.0,6.1163,6.1163,6.0902,6.0902,493500.0
2011-10-04 15:10:00,7.0,7.02,7.0,7.01,480300.0,6.0902,6.1076,6.0902,6.0989,480300.0
2011-10-04 15:20:00,7.01,7.07,7.0,7.03,1042700.0,6.0989,6.1511,6.0902,6.1163,1042700.0
2011-10-04 15:30:00,7.03,7.13,7.03,7.13,548300.0,6.1163,6.2033,6.1163,6.2033,548300.0
2011-10-04 15:40:00,7.12,7.19,7.11,7.19,755300.0,6.1946,6.2555,6.1859,6.2555,755300.0
2011-10-04 15:50:00,7.19,7.29,7.18,7.29,1052400.0,6.2555,6.3425,6.2468,6.3425,1052400.0
2011-10-05 09:30:00,7.31,7.4,7.29,7.29,441900.0,6.3599,6.4382,6.3425,6.3425,441900.0
2011-10-05 09:40:00,7.31,7.35,7.28,7.3,438000.0,6.3599,6.3947,6.3338,6.3512,438000.0
2011-10-05 09:50:00,7.3,7.31,7.25,7.28,403800.0,6.3512,6.3599,6.3077,6.3338,403800.0
2011-10-05 10:00:00,7.28,7.35,7.27,7.28,314300.0,6.3338,6.3947,6.3251,6.3338,314300.0
2011-10-05 10:10:00,7.29,7.32,7.26,7.29,286200.0,6.3425,6.3686,6.3164,6.3425,286200.0
2011-10-05 10:20:00,7.29,7.33,7.26,7.26,516200.0,6.3425,6.3773,6.3164,6.3164,516200.0
2011-10-05 10:30:00,7.26,7.29,7.25,7.28,261900.0,6.3164,6.3425,6.3077,6.3338,261900.0
2011-10-05 10:40:00,7.28,7.3,7.26,7.29,282600.0,6.3338,6.3512,6.3164,6.3425,282600.0
2011-10-05 10:50:00,7.28,7.3,7.27,7.3,138800.0,6.3338,6.3512,6.3251,6.3512,138800.0
2011-10-05 11:00:00,7.3,7.33,7.29,7.3,235500.0,6.3512,6.3773,6.3425,6.3512,235500.0
2011-10-05 11:10:00,7.31,7.31,7.29,7.3,274100.0,6.3599,6.3599,6.3425,6.3512,274100.0
2011-10-05 11:20:00,7.3,7.32,7.28,7.28,399300.0,6.3512,6.3686,6.3338,6.3338,399300.0
2011-10-05 11:30:00,7.28,7.31,7.27,7.31,250000.0,6.3338,6.3599,6.3251,6.3599,250000.0
2011-10-05 11:40:00,7.31,7.32,7.29,7.31,429800.0,6.3599,6.3686,6.3425,6.3599,429800.0
2011-10-05 11:50:00,7.31,7.33,7.3,7.3,133400.0,6.3599,6.3773,6.3512,6.3512,133400.0
2011-10-05 12:00:00,7.3,7.31,7.28,7.28,97900.0,6.3512,6.3599,6.3338,6.3338,97900.0
2011-10-05 12:10:00,7.28,7.29,7.26,7.26,87900.0,6.3338,6.3425,6.3164,6.3164,87900.0
2011-10-05 12:20:00,7.26,7.31,7.26,7.28,188100.0,6.3164,6.3599,6.3164,6.3338,188100.0
2011-10-05 12:30:00,7.29,7.29,7.26,7.26,87400.0,6.3425,6.3425,6.3164,6.3164,87400.0
2011-10-05 12:40:00,7.26,7.27,7.2,7.24,484200.0,6.3164,6.3251,6.2642,6.299,484200.0
2011-10-05 12:50:00,7.24,7.26,7.21,7.22,187700.0,6.299,6.3164,6.2729,6.2816,187700.0
2011-10-05 13:00:00,7.22,7.23,7.21,7.21,101500.0,6.2816,6.2903,6.2729,6.2729,101500.0
2011-10-05 13:10:00,7.22,7.26,7.18,7.24,258500.0,6.2816,6.3164,6.2468,6.299,258500.0
2011-10-05 13:20:00,7.25,7.28,7.22,7.25,139900.0,6.3077,6.3338,6.2816,6.3077,139900.0
2011-10-05 13:30:00,7.25,7.27,7.23,7.24,140400.0,6.3077,6.3251,6.2903,6.299,140400.0
2011-10-05 13:40:00,7.25,7.28,7.25,7.27,133000.0,6.3077,6.3338,6.3077,6.3251,133000.0
2011-10-05 13:50:00,7.27,7.28,7.25,7.25,112700.0,6.3251,6.3338,6.3077,6.3077,112700.0
2011-10-05 14:00:00,7.26,7.27,7.25,7.26,138700.0,6.3164,6.3251,6.3077,6.3164,138700.0
2011-10-05 14:10:00,7.26,7.3,7.26,7.29,178200.0,6.3164,6.3512,6.3164,6.3425,178200.0
2011-10-05 14:20:00,7.28,7.29,7.26,7.29,124500.0,6.3338,6.3425,6.3164,6.3425,124500.0
2011-10-05 14:30:00,7.29,7.32,7.28,7.29,373600.0,6.3425,6.3686,6.3338,6.3425,373600.0
2011-10-05 14:40:00,7.29,7.4,7.29,7.37,373500.0,6.3425,6.4382,6.3425,6.4121,373500.0
2011-10-05 14:50:00,7.37,7.44,7.37,7.4,555100.0,6.4121,6.473,6.4121,6.4382,555100.0
2011-10-05 15:00:00,7.4,7.42,7.37,7.4,360800.0,6.4382,6.4556,6.4121,6.4382,360800.0
2011-10-05 15:10:00,7.39,7.41,7.37,7.4,396700.0,6.4295,6.4469,6.4121,6.4382,396700.0
2011-10-05 15:20:00,7.4,7.42,7.36,7.4,393000.0,6.4382,6.4556,6.4034,6.4382,393000.0
2011-10-05 15:30:00,7.41,7.53,7.41,7.53,599300.0,6.4469,6.5513,6.4469,6.5513,599300.0
2011-10-05 15:40:00,7.53,7.53,7.45,7.46,597400.0,6.5513,6.5513,6.4817,6.4904,597400.0
2011-10-05 15:50:00,7.47,7.47,7.41,7.44,1020800.0,6.4991,6.4991,6.4469,6.473,1020800.0
2011-10-06 09:30:00,7.51,7.54,7.46,7.48,415600.0,6.5339,6.56,6.4904,6.5078,415600.0
2011-10-06 09:40:00,7.49,7.52,7.39,7.42,337400.0,6.5165,6.5426,6.4295,6.4556,337400.0
2011-10-06 09:50:00,7.42,7.5,7.38,7.41,528900.0,6.4556,6.5252,6.4208,6.4469,528900.0
2011-10-06 10:00:00,7.41,7.53,7.38,7.53,294900.0,6.4469,6.5513,6.4208,6.5513,294900.0
2011-10-06 10:10:00,7.53,7.58,7.52,7.54,251500.0,6.5513,6.5948,6.5426,6.56,251500.0
2011-10-06 10:20:00,7.55,7.67,7.54,7.66,351900.0,6.5687,6.6731,6.56,6.6644,351900.0
2011-10-06 10:30:00,7.66,7.69,7.6,7.61,271100.0,6.6644,6.6905,6.6122,6.6209,271100.0
2011-10-06 10:40:00,7.61,7.63,7.58,7.61,165600.0,6.6209,6.6383,6.5948,6.6209,165600.0
2011-10-06 10:50:00,7.6,7.64,7.58,7.64,112200.0,6.6122,6.647,6.5948,6.647,112200.0
2011-10-06 11:00:00,7.63,7.65,7.6,7.65,370800.0,6.6383,6.6557,6.6122,6.6557,370800.0
2011-10-06 11:10:00,7.65,7.69,7.64,7.69,270700.0,6.6557,6.6905,6.647,6.6905,270700.0
2011-10-06 11:20:00,7.69,7.74,7.66,7.74,379800.0,6.6905,6.734,6.6644,6.734,379800.0
2011-10-06 11:30:00,7.73,7.77,7.72,7.76,213700.0,6.7253,6.7601,6.7166,6.7514,213700.0
2011-10-06 11:40:00,7.76,7.76,7.69,7.69,237200.0,6.7514,6.7514,6.6905,6.6905,237200.0
2011-10-06 11:50:00,7.69,7.74,7.68,7.71,133000.0,6.6905,6.734,6.6818,6.7079,133000.0
2011-10-06 12:00:00,7.7,7.71,7.68,7.71,135300.0,6.6992,6.7079,6.6818,6.7079,135300.0
2011-10-06 12:10:00,7.7,7.74,7.68,7.72,281500.0,6.6992,6.734,6.6818,6.7166,281500.0
2011-10-06 12:20:00,7.72,7.73,7.72,7.72,79500.0,6.7166,6.7253,6.7166,6.7166,79500.0
2011-10-06 12:30:00,7.72,7.74,7.71,7.71,112700.0,6.7166,6.734,6.7079,6.7079,112700.0
2011-10-06 12:40:00,7.72,7.72,7.67,7.69,137200.0,6.7166,6.7166,6.6731,6.6905,137200.0
2011-10-06 12:50:00,7.7,7.72,7.69,7.71,113200.0,6.6992,6.7166,6.6905,6.7079,113200.0
2011-10-06 13:00:00,7.7,7.72,7.69,7.71,161500.0,6.6992,6.7166,6.6905,6.7079,161500.0
2011-10-06 13:10:00,7.71,7.76,7.7,7.76,226900.0,6.7079,6.7514,6.6992,6.7514,226900.0
2011-10-06 13:20:00,7.75,7.76,7.72,7.73,324200.0,6.7427,6.7514,6.7166,6.7253,324200.0
2011-10-06 13:30:00,7.73,7.74,7.71,7.72,284300.0,6.7253,6.734,6.7079,6.7166,284300.0
2011-10-06 13:40:00,7.72,7.76,7.7,7.76,147800.0,6.7166,6.7514,6.6992,6.7514,147800.0
2011-10-06 13:50:00,7.76,7.77,7.74,7.77,263400.0,6.7514,6.7601,6.734,6.7601,263400.0
2011-10-06 14:00:00,7.77,7.81,7.74,7.76,536500.0,6.7601,6.7949,6.734,6.7514,536500.0
2011-10-06 14:10:00,7.77,7.8,7.76,7.78,224800.0,6.7601,6.7862,6.7514,6.7688,224800.0
2011-10-06 14:20:00,7.77,7.83,7.77,7.79,264200.0,6.7601,6.8123,6.7601,6.7775,264200.0
2011-10-06 14:30:00,7.79,7.8,7.75,7.77,238900.0,6.7775,6.7862,6.7427,6.7601,238900.0
2011-10-06 14:40:00,7.77,7.8,7.75,7.75,122600.0,6.7601,6.7862,6.7427,6.7427,122600.0
2011-10-06 14:50:00,7.76,7.79,7.74,7.79,260900.0,6.7514,6.7775,6.734,6.7775,260900.0
2011-10-06 15:00:00,7.79,7.79,7.74,7.76,120700.0,6.7775,6.7775,6.734,6.7514,120700.0
2011-10-06 15:10:00,7.77,7.79,7.69,7.72,386200.0,6.7601,6.7775,6.6905,6.7166,386200.0
2011-10-06 15:20:00,7.72,7.75,7.69,7.72,228100.0,6.7166,6.7427,6.6905,6.7166,228100.0
2011-10-06 15:30:00,7.71,7.76,7.7,7.76,421700.0,6.7079,6.7514,6.6992,6.7514,421700.0
2011-10-06 15:40:00,7.76,7.8,7.75,7.78,495800.0,6.7514,6.7862,6.7427,6.7688,495800.0
2011-10-06 15:50:00,7.77,7.8,7.77,7.79,837700.0,6.7601,6.7862,6.7601,6.7775,837700.0
2011-10-07 09:30:00,7.9,7.97,7.87,7.91,628000.0,6.8732,6.9341,6.8471,6.8819,628000.0
2011-10-07 09:40:00,7.92,7.98,7.9,7.98,762600.0,6.8906,6.9428,6.8732,6.9428,762600.0
2011-10-07 09:50:00,7.98,7.99,7.94,7.96,532800.0,6.9428,6.9515,6.908,6.9254,532800.0
2011-10-07 10:00:00,7.96,7.98,7.9,7.94,752200.0,6.9254,6.9428,6.8732,6.908,752200.0
2011-10-07 10:10:00,7.94,8.0,7.92,7.98,540400.0,6.908,6.9602,6.8906,6.9428,540400.0
2011-10-07 10:20:00,7.99,8.04,7.98,8.02,326800.0,6.9515,6.995,6.9428,6.9776,326800.0
2011-10-07 10:30:00,8.02,8.07,8.01,8.03,335600.0,6.9776,7.0211,6.9689,6.9863,335600.0
2011-10-07 10:40:00,8.03,8.06,8.01,8.01,183700.0,6.9863,7.0124,6.9689,6.9689,183700.0
2011-10-07 10:50:00,8.01,8.05,7.97,7.98,245300.0,6.9689,7.0037,6.9341,6.9428,245300.0
2011-10-07 11:00:00,7.97,7.98,7.9,7.96,286800.0,6.9341,6.9428,6.8732,6.9254,286800.0
2011-10-07 11:10:00,7.96,7.97,7.91,7.92,156300.0,6.9254,6.9341,6.8819,6.8906,156300.0
2011-10-07 11:20:00,7.91,7.94,7.88,7.94,309400.0,6.8819,6.908,6.8558,6.908,309400.0
2011-10-07 11:30:00,7.95,7.95,7.85,7.87,732400.0,6.9167,6.9167,6.8297,6.8471,732400.0
2011-10-07 11:40:00,7.87,7.9,7.86,7.88,243800.0,6.8471,6.8732,6.8384,6.8558,243800.0
2011-10-07 11:50:00,7.88,7.9,7.87,7.88,163500.0,6.8558,6.8732,6.8471,6.8558,163500.0
2011-10-07 12:00:00,7.88,7.89,7.79,7.85,321400.0,6.8558,6.8645,6.7775,6.8297,321400.0
2011-10-07 12:10:00,7.85,7.86,7.76,7.76,259200.0,6.8297,6.8384,6.7514,6.7514,259200.0
2011-10-07 12:20:00,7.76,7.79,7.73,7.77,257800.0,6.7514,6.7775,6.7253,6.7601,257800.0
2011-10-07 12:30:00,7.77,7.8,7.75,7.75,142300.0,6.7601,6.7862,6.7427,6.7427,142300.0
2011-10-07 12:40:00,7.76,7.78,7.73,7.77,309700.0,6.7514,6.7688,6.7253,6.7601,309700.0
2011-10-07 12:50:00,7.77,7.78,7.72,7.73,215600.0,6.7601,6.7688,6.7166,6.7253,215600.0
2011-10-07 13:00:00,7.72,7.74,7.69,7.71,521300.0,6.7166,6.734,6.6905,6.7079,521300.0
2011-10-07 13:10:00,7.71,7.79,7.71,7.78,331100.0,6.7079,6.7775,6.7079,6.7688,331100.0
2011-10-07 13:20:00,7.78,7.81,7.75,7.77,237700.0,6.7688,6.7949,6.7427,6.7601,237700.0
2011-10-07 13:30:00,7.77,7.78,7.75,7.76,88000.0,6.7601,6.7688,6.7427,6.7514,88000.0
2011-10-07 13:40:00,7.75,7.81,7.74,7.8,238800.0,6.7427,6.7949,6.734,6.7862,238800.0
2011-10-07 13:50:00,7.8,7.84,7.78,7.8,179500.0,6.7862,6.821,6.7688,6.7862,179500.0
2011-10-07 14:00:00,7.8,7.87,7.8,7.83,165200.0,6.7862,6.8471,6.7862,6.8123,165200.0
2011-10-07 14:10:00,7.83,7.83,7.79,7.81,137200.0,6.8123,6.8123,6.7775,6.7949,137200.0
2011-10-07 14:20:00,7.81,7.88,7.81,7.82,221800.0,6.7949,6.8558,6.7949,6.8036,221800.0
2011-10-07 14:30:00,7.82,7.85,7.81,7.82,288800.0,6.8036,6.8297,6.7949,6.8036,288800.0
2011-10-07 14:40:00,7.82,7.85,7.8,7.83,268800.0,6.8036,6.8297,6.7862,6.8123,268800.0
2011-10-07 14:50:00,7.83,7.85,7.82,7.83,121700.0,6.8123,6.8297,6.8036,6.8123,121700.0
2011-10-07 15:00:00,7.84,7.86,7.81,7.83,209400.0,6.821,6.8384,6.7949,6.8123,209400.0
2011-10-07 15:10:00,7.84,7.88,7.82,7.86,529300.0,6.821,6.8558,6.8036,6.8384,529300.0
2011-10-07 15:20:00,7.86,7.89,7.85,7.87,359000.0,6.8384,6.8645,6.8297,6.8471,359000.0
2011-10-07 15:30:00,7.88,7.91,7.85,7.87,308900.0,6.8558,6.8819,6.8297,6.8471,308900.0
2011-10-07 15:40:00,7.86,7.87,7.81,7.86,726600.0,6.8384,6.8471,6.7949,6.8384,726600.0
2011-10-07 15:50:00,7.86,7.86,7.8,7.81,972500.0,6.8384,6.8384,6.7862,6.7949,972500.0
2011-10-10 09:30:00,7.92,7.99,7.89,7.95,183800.0,6.8906,6.9515,6.8645,6.9167,183800.0
2011-10-10 09:40:00,7.94,7.99,7.91,7.95,220300.0,6.908,6.9515,6.8819,6.9167,220300.0
2011-10-10 09:50:00,7.96,8.0,7.95,7.97,248100.0,6.9254,6.9602,6.9167,6.9341,248100.0
2011-10-10 10:00:00,7.96,8.0,7.95,8.0,501600.0,6.9254,6.9602,6.9167,6.9602,501600.0
2011-10-10 10:10:00,8.0,8.05,7.95,8.04,730700.0,6.9602,7.0037,6.9167,6.995,730700.0
2011-10-10 10:20:00,8.04,8.06,8.0,8.04,568000.0,6.995,7.0124,6.9602,6.995,568000.0
2011-10-10 10:30:00,8.04,8.08,8.03,8.04,294800.0,6.995,7.0298,6.9863,6.995,294800.0
2011-10-10 10:40:00,8.04,8.05,7.99,7.99,228300.0,6.995,7.0037,6.9515,6.9515,228300.0
2011-10-10 10:50:00,8.0,8.03,7.97,8.03,275800.0,6.9602,6.9863,6.9341,6.9863,275800.0
2011-10-10 11:00:00,8.03,8.04,8.01,8.03,478000.0,6.9863,6.995,6.9689,6.9863,478000.0
2011-10-10 11:10:00,8.02,8.05,8.01,8.05,278800.0,6.9776,7.0037,6.9689,7.0037,278800.0
2011-10-10 11:20:00,8.05,8.1,8.04,8.1,387800.0,7.0037,7.0472,6.995,7.0472,387800.0
2011-10-10 11:30:00,8.09,8.1,8.07,8.08,199300.0,7.0385,7.0472,7.0211,7.0298,199300.0
2011-10-10 11:40:00,8.08,8.1,8.07,8.08,120400.0,7.0298,7.0472,7.0211,7.0298,120400.0
2011-10-10 11:50:00,8.08,8.11,8.07,8.09,486300.0,7.0298,7.0559,7.0211,7.0385,486300.0
2011-10-10 12:00:00,8.08,8.11,8.08,8.08,134300.0,7.0298,7.0559,7.0298,7.0298,134300.0
2011-10-10 12:10:00,8.09,8.1,8.07,8.08,182500.0,7.0385,7.0472,7.0211,7.0298,182500.0
2011-10-10 12:20:00,8.08,8.09,8.04,8.05,355800.0,7.0298,7.0385,6.995,7.0037,355800.0
2011-10-10 12:30:00,8.05,8.06,8.04,8.04,38400.0,7.0037,7.0124,6.995,6.995,38400.0
2011-10-10 12:40:00,8.05,8.05,8.02,8.04,282800.0,7.0037,7.0037,6.9776,6.995,282800.0
2011-10-10 12:50:00,8.03,8.04,8.01,8.02,308000.0,6.9863,6.995,6.9689,6.9776,308000.0
2011-10-10 13:00:00,8.03,8.03,8.01,8.03,113800.0,6.9863,6.9863,6.9689,6.9863,113800.0
2011-10-10 13:10:00,8.03,8.04,8.02,8.03,46300.0,6.9863,6.995,6.9776,6.9863,46300.0
2011-10-10 13:20:00,8.03,8.06,8.02,8.03,90000.0,6.9863,7.0124,6.9776,6.9863,90000.0
2011-10-10 13:30:00,8.03,8.05,8.02,8.05,54800.0,6.9863,7.0037,6.9776,7.0037,54800.0
2011-10-10 13:40:00,8.04,8.06,8.04,8.05,92500.0,6.995,7.0124,6.995,7.0037,92500.0
2011-10-10 13:50:00,8.05,8.08,8.04,8.07,74900.0,7.0037,7.0298,6.995,7.0211,74900.0
2011-10-10 14:00:00,8.06,8.06,8.02,8.02,98700.0,7.0124,7.0124,6.9776,6.9776,98700.0
2011-10-10 14:10:00,8.03,8.06,8.02,8.06,68900.0,6.9863,7.0124,6.9776,7.0124,68900.0
2011-10-10 14:20:00,8.05,8.07,8.05,8.07,68200.0,7.0037,7.0211,7.0037,7.0211,68200.0
2011-10-10 14:30:00,8.06,8.07,8.04,8.04,251600.0,7.0124,7.0211,6.995,6.995,251600.0
2011-10-10 14:40:00,8.04,8.06,8.04,8.04,59200.0,6.995,7.0124,6.995,6.995,59200.0
2011-10-10 14:50:00,8.04,8.05,8.01,8.02,235400.0,6.995,7.0037,6.9689,6.9776,235400.0
2011-10-10 15:00:00,8.02,8.04,8.0,8.02,472000.0,6.9776,6.995,6.9602,6.9776,472000.0
2011-10-10 15:10:00,8.03,8.04,8.0,8.03,364300.0,6.9863,6.995,6.9602,6.9863,364300.0
2011-10-10 15:20:00,8.02,8.03,7.99,8.02,287500.0,6.9776,6.9863,6.9515,6.9776,287500.0
2011-10-10 15:30:00,8.01,8.05,7.97,8.0,753300.0,6.9689,7.0037,6.9341,6.9602,753300.0
2011-10-10 15:40:00,8.0,8.04,7.99,8.01,1277900.0,6.9602,6.995,6.9515,6.9689,1277900.0
2011-10-10 15:50:00,8.01,8.08,8.01,8.06,918800.0,6.9689,7.0298,6.9689,7.0124,918800.0
2011-10-11 09:30:00,7.97,8.06,7.97,8.06,248600.0,6.9341,7.0124,6.9341,7.0124,248600.0
2011-10-11 09:40:00,8.06,8.19,8.06,8.19,341100.0,7.0124,7.1255,7.0124,7.1255,341100.0
2011-10-11 09:50:00,8.18,8.24,8.18,8.24,271200.0,7.1168,7.169,7.1168,7.169,271200.0
2011-10-11 10:00:00,8.24,8.25,8.1,8.14,425300.0,7.169,7.1777,7.0472,7.082,425300.0
2011-10-11 10:10:00,8.15,8.17,8.12,8.12,177900.0,7.0907,7.1081,7.0646,7.0646,177900.0
2011-10-11 10:20:00,8.12,8.19,8.1,8.18,222900.0,7.0646,7.1255,7.0472,7.1168,222900.0
2011-10-11 10:30:00,8.19,8.22,8.15,8.17,356300.0,7.1255,7.1516,7.0907,7.1081,356300.0
2011-10-11 10:40:00,8.17,8.24,8.16,8.22,265500.0,7.1081,7.169,7.0994,7.1516,265500.0
2011-10-11 10:50:00,8.22,8.26,8.2,8.25,609600.0,7.1516,7.1864,7.1342,7.1777,609600.0
2011-10-11 11:00:00,8.25,8.31,8.25,8.28,536200.0,7.1777,7.2299,7.1777,7.2038,536200.0
2011-10-11 11:10:00,8.28,8.28,8.23,8.24,239900.0,7.2038,7.2038,7.1603,7.169,239900.0
2011-10-11 11:20:00,8.23,8.29,8.22,8.28,320200.0,7.1603,7.2125,7.1516,7.2038,320200.0
2011-10-11 11:30:00,8.28,8.35,8.28,8.35,356200.0,7.2038,7.2647,7.2038,7.2647,356200.0
2011-10-11 11:40:00,8.35,8.36,8.32,8.33,300800.0,7.2647,7.2734,7.2386,7.2473,300800.0
2011-10-11 11:50:00,8.33,8.33,8.29,8.3,259300.0,7.2473,7.2473,7.2125,7.2212,259300.0
2011-10-11 12:00:00,8.29,8.31,8.26,8.29,226600.0,7.2125,7.2299,7.1864,7.2125,226600.0
2011-10-11 12:10:00,8.3,8.31,8.28,8.29,106200.0,7.2212,7.2299,7.2038,7.2125,106200.0
2011-10-11 12:20:00,8.29,8.3,8.25,8.27,201600.0,7.2125,7.2212,7.1777,7.1951,201600.0
2011-10-11 12:30:00,8.27,8.27,8.17,8.17,335800.0,7.1951,7.1951,7.1081,7.1081,335800.0
2011-10-11 12:40:00,8.18,8.2,8.16,8.19,240800.0,7.1168,7.1342,7.0994,7.1255,240800.0
2011-10-11 12:50:00,8.19,8.22,8.18,8.21,243900.0,7.1255,7.1516,7.1168,7.1429,243900.0
2011-10-11 13:00:00,8.22,8.22,8.16,8.19,443000.0,7.1516,7.1516,7.0994,7.1255,443000.0
2011-10-11 13:10:00,8.2,8.22,8.15,8.2,208000.0,7.1342,7.1516,7.0907,7.1342,208000.0
2011-10-11 13:20:00,8.2,8.23,8.18,8.22,395700.0,7.1342,7.1603,7.1168,7.1516,395700.0
2011-10-11 13:30:00,8.22,8.24,8.21,8.22,70800.0,7.1516,7.169,7.1429,7.1516,70800.0
2011-10-11 13:40:00,8.21,8.22,8.16,8.18,237700.0,7.1429,7.1516,7.0994,7.1168,237700.0
2011-10-11 13:50:00,8.19,8.22,8.19,8.22,181800.0,7.1255,7.1516,7.1255,7.1516,181800.0
2011-10-11 14:00:00,8.21,8.22,8.2,8.21,201300.0,7.1429,7.1516,7.1342,7.1429,201300.0
2011-10-11 14:10:00,8.21,8.25,8.2,8.24,491700.0,7.1429,7.1777,7.1342,7.169,491700.0
2011-10-11 14:20:00,8.24,8.26,8.16,8.18,430100.0,7.169,7.1864,7.0994,7.1168,430100.0
2011-10-11 14:30:00,8.17,8.19,8.15,8.15,196200.0,7.1081,7.1255,7.0907,7.0907,196200.0
2011-10-11 14:40:00,8.16,8.21,8.15,8.16,229500.0,7.0994,7.1429,7.0907,7.0994,229500.0
2011-10-11 14:50:00,8.16,8.19,8.16,8.18,124500.0,7.0994,7.1255,7.0994,7.1168,124500.0
2011-10-11 15:00:00,8.18,8.22,8.17,8.21,186000.0,7.1168,7.1516,7.1081,7.1429,186000.0
2011-10-11 15:10:00,8.21,8.22,8.17,8.18,192900.0,7.1429,7.1516,7.1081,7.1168,192900.0
2011-10-11 15:20:00,8.18,8.21,8.16,8.19,336600.0,7.1168,7.1429,7.0994,7.1255,336600.0
2011-10-11 15:30:00,8.18,8.27,8.18,8.25,566600.0,7.1168,7.1951,7.1168,7.1777,566600.0
2011-10-11 15:40:00,8.26,8.27,8.22,8.22,411400.0,7.1864,7.1951,7.1516,7.1516,411400.0
2011-10-11 15:50:00,8.23,8.25,8.2,8.22,766100.0,7.1603,7.1777,7.1342,7.1516,766100.0
2011-10-12 09:30:00,8.21,8.35,8.2,8.34,466000.0,7.1429,7.2647,7.1342,7.256,466000.0
2011-10-12 09:40:00,8.34,8.43,8.32,8.33,378600.0,7.256,7.3343,7.2386,7.2473,378600.0
2011-10-12 09:50:00,8.33,8.47,8.32,8.47,423800.0,7.2473,7.3691,7.2386,7.3691,423800.0
2011-10-12 10:00:00,8.48,8.55,8.45,8.49,1247800.0,7.3778,7.4387,7.3517,7.3865,1247800.0
2011-10-12 10:10:00,8.48,8.49,8.42,8.45,349600.0,7.3778,7.3865,7.3256,7.3517,349600.0
2011-10-12 10:20:00,8.44,8.44,8.33,8.38,206400.0,7.343,7.343,7.2473,7.2908,206400.0
2011-10-12 10:30:00,8.39,8.43,8.32,8.42,435500.0,7.2995,7.3343,7.2386,7.3256,435500.0
2011-10-12 10:40:00,8.42,8.43,8.38,8.38,318900.0,7.3256,7.3343,7.2908,7.2908,318900.0
2011-10-12 10:50:00,8.38,8.39,8.35,8.39,107400.0,7.2908,7.2995,7.2647,7.2995,107400.0
2011-10-12 11:00:00,8.38,8.4,8.37,8.39,187500.0,7.2908,7.3082,7.2821,7.2995,187500.0
2011-10-12 11:10:00,8.39,8.45,8.39,8.39,523700.0,7.2995,7.3517,7.2995,7.2995,523700.0
2011-10-12 11:20:00,8.39,8.4,8.35,8.35,239300.0,7.2995,7.3082,7.2647,7.2647,239300.0
2011-10-12 11:30:00,8.36,8.4,8.35,8.4,366800.0,7.2734,7.3082,7.2647,7.3082,366800.0
2011-10-12 11:40:00,8.39,8.45,8.39,8.44,226400.0,7.2995,7.3517,7.2995,7.343,226400.0
2011-10-12 11:50:00,8.44,8.47,8.43,8.44,159200.0,7.343,7.3691,7.3343,7.343,159200.0
2011-10-12 12:00:00,8.44,8.47,8.43,8.43,239700.0,7.343,7.3691,7.3343,7.3343,239700.0
2011-10-12 12:10:00,8.44,8.49,8.43,8.48,122000.0,7.343,7.3865,7.3343,7.3778,122000.0
2011-10-12 12:20:00,8.48,8.49,8.45,8.47,151100.0,7.3778,7.3865,7.3517,7.3691,151100.0
2011-10-12 12:30:00,8.47,8.49,8.45,8.47,196700.0,7.3691,7.3865,7.3517,7.3691,196700.0
2011-10-12 12:40:00,8.48,8.5,8.47,8.48,200100.0,7.3778,7.3952,7.3691,7.3778,200100.0
2011-10-12 12:50:00,8.48,8.49,8.43,8.48,453900.0,7.3778,7.3865,7.3343,7.3778,453900.0
2011-10-12 13:00:00,8.49,8.49,8.47,8.49,115900.0,7.3865,7.3865,7.3691,7.3865,115900.0
2011-10-12 13:10:00,8.48,8.49,8.47,8.49,82000.0,7.3778,7.3865,7.3691,7.3865,82000.0
2011-10-12 13:20:00,8.49,8.49,8.46,8.47,131200.0,7.3865,7.3865,7.3604,7.3691,131200.0
2011-10-12 13:30:00,8.48,8.49,8.46,8.48,193700.0,7.3778,7.3865,7.3604,7.3778,193700.0
2011-10-12 13:40:00,8.47,8.48,8.45,8.45,112000.0,7.3691,7.3778,7.3517,7.3517,112000.0
2011-10-12 13:50:00,8.45,8.46,8.41,8.43,357000.0,7.3517,7.3604,7.3169,7.3343,357000.0
2011-10-12 14:00:00,8.44,8.45,8.43,8.45,195800.0,7.343,7.3517,7.3343,7.3517,195800.0
2011-10-12 14:10:00,8.45,8.45,8.43,8.45,175100.0,7.3517,7.3517,7.3343,7.3517,175100.0
2011-10-12 14:20:00,8.45,8.46,8.43,8.45,202600.0,7.3517,7.3604,7.3343,7.3517,202600.0
2011-10-12 14:30:00,8.46,8.48,8.44,8.44,311300.0,7.3604,7.3778,7.343,7.343,311300.0
2011-10-12 14:40:00,8.45,8.47,8.45,8.47,116600.0,7.3517,7.3691,7.3517,7.3691,116600.0
2011-10-12 14:50:00,8.47,8.48,8.44,8.45,169100.0,7.3691,7.3778,7.343,7.3517,169100.0
2011-10-12 15:00:00,8.44,8.47,8.43,8.45,140100.0,7.343,7.3691,7.3343,7.3517,140100.0
2011-10-12 15:10:00,8.45,8.45,8.39,8.42,295200.0,7.3517,7.3517,7.2995,7.3256,295200.0
2011-10-12 15:20:00,8.41,8.44,8.4,8.42,301200.0,7.3169,7.343,7.3082,7.3256,301200.0
2011-10-12 15:30:00,8.43,8.46,8.41,8.45,442100.0,7.3343,7.3604,7.3169,7.3517,442100.0
2011-10-12 15:40:00,8.46,8.47,8.41,8.41,304300.0,7.3604,7.3691,7.3169,7.3169,304300.0
2011-10-12 15:50:00,8.41,8.44,8.41,8.43,433100.0,7.3169,7.343,7.3169,7.3343,433100.0
2011-10-13 09:30:00,8.32,8.47,8.32,8.37,552400.0,7.2386,7.3691,7.2386,7.2821,552400.0
2011-10-13 09:40:00,8.37,8.38,8.27,8.36,610000.0,7.2821,7.2908,7.1951,7.2734,610000.0
2011-10-13 09:50:00,8.37,8.37,8.24,8.36,579200.0,7.2821,7.2821,7.169,7.2734,579200.0
2011-10-13 10:00:00,8.35,8.38,8.29,8.36,546900.0,7.2647,7.2908,7.2125,7.2734,546900.0
2011-10-13 10:10:00,8.36,8.42,8.32,8.32,391100.0,7.2734,7.3256,7.2386,7.2386,391100.0
2011-10-13 10:20:00,8.33,8.39,8.32,8.39,81100.0,7.2473,7.2995,7.2386,7.2995,81100.0
2011-10-13 10:30:00,8.38,8.39,8.33,8.35,168400.0,7.2908,7.2995,7.2473,7.2647,168400.0
2011-10-13 10:40:00,8.35,8.37,8.3,8.3,208300.0,7.2647,7.2821,7.2212,7.2212,208300.0
2011-10-13 10:50:00,8.3,8.34,8.25,8.25,159900.0,7.2212,7.256,7.1777,7.1777,159900.0
2011-10-13 11:00:00,8.25,8.3,8.25,8.29,330300.0,7.1777,7.2212,7.1777,7.2125,330300.0
2011-10-13 11:10:00,8.29,8.3,8.22,8.22,329200.0,7.2125,7.2212,7.1516,7.1516,329200.0
2011-10-13 11:20:00,8.22,8.26,8.22,8.25,65500.0,7.1516,7.1864,7.1516,7.1777,65500.0
2011-10-13 11:30:00,8.25,8.29,8.24,8.29,164400.0,7.1777,7.2125,7.169,7.2125,164400.0
2011-10-13 11:40:00,8.29,8.35,8.29,8.34,74800.0,7.2125,7.2647,7.2125,7.256,74800.0
2011-10-13 11:50:00,8.33,8.4,8.33,8.38,347900.0,7.2473,7.3082,7.2473,7.2908,347900.0
2011-10-13 12:00:00,8.37,8.42,8.37,8.4,174600.0,7.2821,7.3256,7.2821,7.3082,174600.0
2011-10-13 12:10:00,8.4,8.41,8.37,8.39,125300.0,7.3082,7.3169,7.2821,7.2995,125300.0
2011-10-13 12:20:00,8.39,8.41,8.37,8.39,128600.0,7.2995,7.3169,7.2821,7.2995,128600.0
2011-10-13 12:30:00,8.39,8.4,8.37,8.4,66000.0,7.2995,7.3082,7.2821,7.3082,66000.0
2011-10-13 12:40:00,8.39,8.44,8.38,8.42,223000.0,7.2995,7.343,7.2908,7.3256,223000.0
2011-10-13 12:50:00,8.42,8.48,8.42,8.47,216700.0,7.3256,7.3778,7.3256,7.3691,216700.0
2011-10-13 13:00:00,8.46,8.49,8.44,8.48,135900.0,7.3604,7.3865,7.343,7.3778,135900.0
2011-10-13 13:10:00,8.47,8.5,8.46,8.47,135100.0,7.3691,7.3952,7.3604,7.3691,135100.0
2011-10-13 13:20:00,8.48,8.5,8.46,8.49,143600.0,7.3778,7.3952,7.3604,7.3865,143600.0
2011-10-13 13:30:00,8.49,8.51,8.47,8.5,146900.0,7.3865,7.4039,7.3691,7.3952,146900.0
2011-10-13 13:40:00,8.5,8.54,8.49,8.52,217400.0,7.3952,7.43,7.3865,7.4126,217400.0
2011-10-13 13:50:00,8.52,8.53,8.46,8.46,293600.0,7.4126,7.4213,7.3604,7.3604,293600.0
2011-10-13 14:00:00,8.46,8.51,8.46,8.51,232600.0,7.3604,7.4039,7.3604,7.4039,232600.0
2011-10-13 14:10:00,8.51,8.51,8.5,8.5,38400.0,7.4039,7.4039,7.3952,7.3952,38400.0
2011-10-13 14:20:00,8.51,8.51,8.48,8.5,441700.0,7.4039,7.4039,7.3778,7.3952,441700.0
2011-10-13 14:30:00,8.49,8.54,8.49,8.5,240600.0,7.3865,7.43,7.3865,7.3952,240600.0
2011-10-13 14:40:00,8.49,8.52,8.47,8.5,278600.0,7.3865,7.4126,7.3691,7.3952,278600.0
2011-10-13 14:50:00,8.5,8.58,8.49,8.58,516000.0,7.3952,7.4648,7.3865,7.4648,516000.0
2011-10-13 15:00:00,8.57,8.7,8.56,8.68,742400.0,7.4561,7.5692,7.4474,7.5518,742400.0
2011-10-13 15:10:00,8.67,8.74,8.67,8.71,1062100.0,7.5431,7.604,7.5431,7.5779,1062100.0
2011-10-13 15:20:00,8.7,8.72,8.61,8.66,474700.0,7.5692,7.5866,7.4909,7.5344,474700.0
2011-10-13 15:30:00,8.66,8.67,8.58,8.64,1284900.0,7.5344,7.5431,7.4648,7.517,1284900.0
2011-10-13 15:40:00,8.64,8.68,8.62,8.66,748000.0,7.517,7.5518,7.4996,7.5344,748000.0
2011-10-13 15:50:00,8.65,8.71,8.65,8.69,1747100.0,7.5257,7.5779,7.5257,7.5605,1747100.0
2011-10-14 09:30:00,8.75,8.8,8.57,8.61,640700.0,7.6127,7.6562,7.4561,7.4909,640700.0
2011-10-14 09:40:00,8.6,8.69,8.59,8.61,281000.0,7.4822,7.5605,7.4735,7.4909,281000.0
2011-10-14 09:50:00,8.61,8.61,8.54,8.56,202100.0,7.4909,7.4909,7.43,7.4474,202100.0
2011-10-14 10:00:00,8.56,8.56,8.5,8.53,276500.0,7.4474,7.4474,7.3952,7.4213,276500.0
2011-10-14 10:10:00,8.53,8.55,8.5,8.54,298000.0,7.4213,7.4387,7.3952,7.43,298000.0
2011-10-14 10:20:00,8.54,8.56,8.49,8.49,272800.0,7.43,7.4474,7.3865,7.3865,272800.0
2011-10-14 10:30:00,8.49,8.55,8.49,8.54,87900.0,7.3865,7.4387,7.3865,7.43,87900.0
2011-10-14 10:40:00,8.54,8.55,8.52,8.52,40900.0,7.43,7.4387,7.4126,7.4126,40900.0
2011-10-14 10:50:00,8.53,8.56,8.51,8.51,275200.0,7.4213,7.4474,7.4039,7.4039,275200.0
2011-10-14 11:00:00,8.52,8.53,8.51,8.52,139100.0,7.4126,7.4213,7.4039,7.4126,139100.0
2011-10-14 11:10:00,8.53,8.58,8.52,8.56,111200.0,7.4213,7.4648,7.4126,7.4474,111200.0
2011-10-14 11:20:00,8.56,8.57,8.5,8.52,287300.0,7.4474,7.4561,7.3952,7.4126,287300.0
2011-10-14 11:30:00,8.52,8.57,8.52,8.55,132000.0,7.4126,7.4561,7.4126,7.4387,132000.0
2011-10-14 11:40:00,8.55,8.55,8.53,8.54,92400.0,7.4387,7.4387,7.4213,7.43,92400.0
2011-10-14 11:50:00,8.54,8.55,8.5,8.5,100500.0,7.43,7.4387,7.3952,7.3952,100500.0
2011-10-14 12:00:00,8.51,8.52,8.46,8.46,175100.0,7.4039,7.4126,7.3604,7.3604,175100.0
2011-10-14 12:10:00,8.47,8.47,8.45,8.45,42600.0,7.3691,7.3691,7.3517,7.3517,42600.0
2011-10-14 12:20:00,8.46,8.49,8.45,8.48,86000.0,7.3604,7.3865,7.3517,7.3778,86000.0
2011-10-14 12:30:00,8.48,8.54,8.47,8.53,121300.0,7.3778,7.43,7.3691,7.4213,121300.0
2011-10-14 12:40:00,8.53,8.56,8.52,8.54,226400.0,7.4213,7.4474,7.4126,7.43,226400.0
2011-10-14 12:50:00,8.54,8.55,8.53,8.53,62600.0,7.43,7.4387,7.4213,7.4213,62600.0
2011-10-14 13:00:00,8.54,8.58,8.54,8.57,99900.0,7.43,7.4648,7.43,7.4561,99900.0
2011-10-14 13:10:00,8.57,8.62,8.55,8.61,106800.0,7.4561,7.4996,7.4387,7.4909,106800.0
2011-10-14 13:20:00,8.61,8.62,8.58,8.58,179400.0,7.4909,7.4996,7.4648,7.4648,179400.0
2011-10-14 13:30:00,8.58,8.61,8.57,8.61,118400.0,7.4648,7.4909,7.4561,7.4909,118400.0
2011-10-14 13:40:00,8.61,8.62,8.6,8.62,113300.0,7.4909,7.4996,7.4822,7.4996,113300.0
2011-10-14 13:50:00,8.62,8.63,8.61,8.62,53600.0,7.4996,7.5083,7.4909,7.4996,53600.0
2011-10-14 14:00:00,8.61,8.62,8.56,8.57,190200.0,7.4909,7.4996,7.4474,7.4561,190200.0
2011-10-14 14:10:00,8.57,8.59,8.57,8.58,44100.0,7.4561,7.4735,7.4561,7.4648,44100.0
2011-10-14 14:20:00,8.59,8.6,8.56,8.56,70300.0,7.4735,7.4822,7.4474,7.4474,70300.0
2011-10-14 14:30:00,8.56,8.57,8.54,8.55,92100.0,7.4474,7.4561,7.43,7.4387,92100.0
2011-10-14 14:40:00,8.56,8.59,8.54,8.58,71400.0,7.4474,7.4735,7.43,7.4648,71400.0
2011-10-14 14:50:00,8.58,8.62,8.58,8.6,233600.0,7.4648,7.4996,7.4648,7.4822,233600.0
2011-10-14 15:00:00,8.6,8.61,8.58,8.58,339400.0,7.4822,7.4909,7.4648,7.4648,339400.0
2011-10-14 15:10:00,8.58,8.59,8.57,8.58,111200.0,7.4648,7.4735,7.4561,7.4648,111200.0
2011-10-14 15:20:00,8.58,8.59,8.55,8.55,179800.0,7.4648,7.4735,7.4387,7.4387,179800.0
2011-10-14 15:30:00,8.56,8.58,8.54,8.54,285900.0,7.4474,7.4648,7.43,7.43,285900.0
2011-10-14 15:40:00,8.54,8.57,8.45,8.46,1106500.0,7.43,7.4561,7.3517,7.3604,1106500.0
2011-10-14 15:50:00,8.46,8.61,8.46,8.57,1452900.0,7.3604,7.4909,7.3604,7.4561,1452900.0
2011-10-17 09:30:00,8.65,8.67,8.56,8.58,327700.0,7.5257,7.5431,7.4474,7.4648,327700.0
2011-10-17 09:40:00,8.57,8.74,8.56,8.72,291200.0,7.4561,7.604,7.4474,7.5866,291200.0
2011-10-17 09:50:00,8.72,8.74,8.68,8.7,396500.0,7.5866,7.604,7.5518,7.5692,396500.0
2011-10-17 10:00:00,8.69,8.7,8.6,8.61,246500.0,7.5605,7.5692,7.4822,7.4909,246500.0
2011-10-17 10:10:00,8.62,8.64,8.56,8.59,191600.0,7.4996,7.517,7.4474,7.4735,191600.0
2011-10-17 10:20:00,8.58,8.59,8.51,8.51,89400.0,7.4648,7.4735,7.4039,7.4039,89400.0
2011-10-17 10:30:00,8.51,8.61,8.51,8.6,147600.0,7.4039,7.4909,7.4039,7.4822,147600.0
2011-10-17 10:40:00,8.6,8.61,8.57,8.57,184200.0,7.4822,7.4909,7.4561,7.4561,184200.0
2011-10-17 10:50:00,8.57,8.57,8.34,8.43,1315100.0,7.4561,7.4561,7.256,7.3343,1315100.0
2011-10-17 11:00:00,8.43,8.53,8.41,8.52,324500.0,7.3343,7.4213,7.3169,7.4126,324500.0
2011-10-17 11:10:00,8.51,8.55,8.51,8.51,391400.0,7.4039,7.4387,7.4039,7.4039,391400.0
2011-10-17 11:20:00,8.52,8.59,8.51,8.59,220800.0,7.4126,7.4735,7.4039,7.4735,220800.0
2011-10-17 11:30:00,8.58,8.59,8.55,8.59,131300.0,7.4648,7.4735,7.4387,7.4735,131300.0
2011-10-17 11:40:00,8.58,8.63,8.54,8.55,170800.0,7.4648,7.5083,7.43,7.4387,170800.0
2011-10-17 11:50:00,8.54,8.55,8.48,8.5,141700.0,7.43,7.4387,7.3778,7.3952,141700.0
2011-10-17 12:00:00,8.5,8.56,8.5,8.54,89700.0,7.3952,7.4474,7.3952,7.43,89700.0
2011-10-17 12:10:00,8.54,8.54,8.5,8.5,201600.0,7.43,7.43,7.3952,7.3952,201600.0
2011-10-17 12:20:00,8.5,8.51,8.49,8.5,208600.0,7.3952,7.4039,7.3865,7.3952,208600.0
2011-10-17 12:30:00,8.5,8.5,8.47,8.47,68700.0,7.3952,7.3952,7.3691,7.3691,68700.0
2011-10-17 12:40:00,8.47,8.49,8.43,8.43,93400.0,7.3691,7.3865,7.3343,7.3343,93400.0
2011-10-17 12:50:00,8.44,8.45,8.41,8.41,41100.0,7.343,7.3517,7.3169,7.3169,41100.0
2011-10-17 13:00:00,8.41,8.45,8.41,8.45,57900.0,7.3169,7.3517,7.3169,7.3517,57900.0
2011-10-17 13:10:00,8.45,8.48,8.44,8.48,84400.0,7.3517,7.3778,7.343,7.3778,84400.0
2011-10-17 13:20:00,8.48,8.49,8.46,8.47,68400.0,7.3778,7.3865,7.3604,7.3691,68400.0
2011-10-17 13:30:00,8.46,8.47,8.43,8.44,51400.0,7.3604,7.3691,7.3343,7.343,51400.0
2011-10-17 13:40:00,8.44,8.44,8.38,8.39,506600.0,7.343,7.343,7.2908,7.2995,506600.0
2011-10-17 13:50:00,8.4,8.41,8.38,8.4,81500.0,7.3082,7.3169,7.2908,7.3082,81500.0
2011-10-17 14:00:00,8.4,8.41,8.37,8.38,296800.0,7.3082,7.3169,7.2821,7.2908,296800.0
2011-10-17 14:10:00,8.37,8.38,8.37,8.37,33900.0,7.2821,7.2908,7.2821,7.2821,33900.0
2011-10-17 14:20:00,8.38,8.38,8.35,8.35,144700.0,7.2908,7.2908,7.2647,7.2647,144700.0
2011-10-17 14:30:00,8.36,8.36,8.29,8.32,218300.0,7.2734,7.2734,7.2125,7.2386,218300.0
2011-10-17 14:40:00,8.32,8.35,8.31,8.33,91100.0,7.2386,7.2647,7.2299,7.2473,91100.0
2011-10-17 14:50:00,8.34,8.42,8.33,8.42,106400.0,7.256,7.3256,7.2473,7.3256,106400.0
2011-10-17 15:00:00,8.42,8.44,8.38,8.4,385100.0,7.3256,7.343,7.2908,7.3082,385100.0
2011-10-17 15:10:00,8.4,8.44,8.39,8.44,93700.0,7.3082,7.343,7.2995,7.343,93700.0
2011-10-17 15:20:00,8.44,8.47,8.43,8.47,81300.0,7.343,7.3691,7.3343,7.3691,81300.0
2011-10-17 15:30:00,8.47,8.48,8.39,8.39,301800.0,7.3691,7.3778,7.2995,7.2995,301800.0
2011-10-17 15:40:00,8.39,8.46,8.38,8.41,396900.0,7.2995,7.3604,7.2908,7.3169,396900.0
2011-10-17 15:50:00,8.41,8.43,8.38,8.41,651900.0,7.3169,7.3343,7.2908,7.3169,651900.0
2011-10-18 09:30:00,8.39,8.48,8.34,8.43,300900.0,7.2995,7.3778,7.256,7.3343,300900.0
2011-10-18 09:40:00,8.43,8.54,8.4,8.45,472700.0,7.3343,7.43,7.3082,7.3517,472700.0
2011-10-18 09:50:00,8.44,8.5,8.43,8.48,282500.0,7.343,7.3952,7.3343,7.3778,282500.0
2011-10-18 10:00:00,8.49,8.49,8.38,8.47,342800.0,7.3865,7.3865,7.2908,7.3691,342800.0
2011-10-18 10:10:00,8.47,8.53,8.4,8.44,247100.0,7.3691,7.4213,7.3082,7.343,247100.0
2011-10-18 10:20:00,8.43,8.5,8.43,8.49,337100.0,7.3343,7.3952,7.3343,7.3865,337100.0
2011-10-18 10:30:00,8.49,8.57,8.48,8.56,446100.0,7.3865,7.4561,7.3778,7.4474,446100.0
2011-10-18 10:40:00,8.55,8.7,8.55,8.67,505200.0,7.4387,7.5692,7.4387,7.5431,505200.0
2011-10-18 10:50:00,8.66,8.71,8.61,8.63,214300.0,7.5344,7.5779,7.4909,7.5083,214300.0
2011-10-18 11:00:00,8.63,8.65,8.59,8.63,200600.0,7.5083,7.5257,7.4735,7.5083,200600.0
2011-10-18 11:10:00,8.63,8.65,8.6,8.6,90600.0,7.5083,7.5257,7.4822,7.4822,90600.0
2011-10-18 11:20:00,8.6,8.6,8.55,8.57,139700.0,7.4822,7.4822,7.4387,7.4561,139700.0
2011-10-18 11:30:00,8.58,8.7,8.58,8.69,225400.0,7.4648,7.5692,7.4648,7.5605,225400.0
2011-10-18 11:40:00,8.68,8.7,8.68,8.68,118500.0,7.5518,7.5692,7.5518,7.5518,118500.0
2011-10-18 11:50:00,8.68,8.68,8.64,8.66,200400.0,7.5518,7.5518,7.517,7.5344,200400.0
2011-10-18 12:00:00,8.67,8.67,8.64,8.66,88500.0,7.5431,7.5431,7.517,7.5344,88500.0
2011-10-18 12:10:00,8.66,8.66,8.62,8.63,54400.0,7.5344,7.5344,7.4996,7.5083,54400.0
2011-10-18 12:20:00,8.63,8.64,8.61,8.61,288000.0,7.5083,7.517,7.4909,7.4909,288000.0
2011-10-18 12:30:00,8.62,8.67,8.61,8.67,127300.0,7.4996,7.5431,7.4909,7.5431,127300.0
2011-10-18 12:40:00,8.67,8.69,8.67,8.67,199500.0,7.5431,7.5605,7.5431,7.5431,199500.0
2011-10-18 12:50:00,8.67,8.67,8.64,8.65,121400.0,7.5431,7.5431,7.517,7.5257,121400.0
2011-10-18 13:00:00,8.64,8.68,8.64,8.65,127400.0,7.517,7.5518,7.517,7.5257,127400.0
2011-10-18 13:10:00,8.64,8.66,8.63,8.63,148700.0,7.517,7.5344,7.5083,7.5083,148700.0
2011-10-18 13:20:00,8.63,8.66,8.61,8.66,108800.0,7.5083,7.5344,7.4909,7.5344,108800.0
2011-10-18 13:30:00,8.66,8.66,8.65,8.66,33100.0,7.5344,7.5344,7.5257,7.5344,33100.0
2011-10-18 13:40:00,8.66,8.66,8.63,8.64,55900.0,7.5344,7.5344,7.5083,7.517,55900.0
2011-10-18 13:50:00,8.65,8.68,8.64,8.67,419300.0,7.5257,7.5518,7.517,7.5431,419300.0
2011-10-18 14:00:00,8.67,8.7,8.66,8.69,198000.0,7.5431,7.5692,7.5344,7.5605,198000.0
2011-10-18 14:10:00,8.7,8.7,8.68,8.69,112400.0,7.5692,7.5692,7.5518,7.5605,112400.0
2011-10-18 14:20:00,8.69,8.69,8.68,8.68,48300.0,7.5605,7.5605,7.5518,7.5518,48300.0
2011-10-18 14:30:00,8.69,8.7,8.68,8.69,179100.0,7.5605,7.5692,7.5518,7.5605,179100.0
2011-10-18 14:40:00,8.69,8.72,8.68,8.7,468100.0,7.5605,7.5866,7.5518,7.5692,468100.0
2011-10-18 14:50:00,8.7,8.73,8.69,8.72,254300.0,7.5692,7.5953,7.5605,7.5866,254300.0
2011-10-18 15:00:00,8.72,8.78,8.69,8.76,491800.0,7.5866,7.6388,7.5605,7.6214,491800.0
2011-10-18 15:10:00,8.76,8.8,8.71,8.71,908800.0,7.6214,7.6562,7.5779,7.5779,908800.0
2011-10-18 15:20:00,8.72,8.79,8.71,8.73,509800.0,7.5866,7.6475,7.5779,7.5953,509800.0
2011-10-18 15:30:00,8.73,8.74,8.67,8.69,376400.0,7.5953,7.604,7.5431,7.5605,376400.0
2011-10-18 15:40:00,8.68,8.72,8.66,8.71,323600.0,7.5518,7.5866,7.5344,7.5779,323600.0
2011-10-18 15:50:00,8.71,8.74,8.67,8.7,815600.0,7.5779,7.604,7.5431,7.5692,815600.0
2011-10-19 09:30:00,8.65,8.65,8.55,8.63,324000.0,7.5257,7.5257,7.4387,7.5083,324000.0
2011-10-19 09:40:00,8.63,8.63,8.57,8.61,171400.0,7.5083,7.5083,7.4561,7.4909,171400.0
2011-10-19 09:50:00,8.61,8.62,8.54,8.59,194900.0,7.4909,7.4996,7.43,7.4735,194900.0
2011-10-19 10:00:00,8.58,8.59,8.51,8.59,202700.0,7.4648,7.4735,7.4039,7.4735,202700.0
2011-10-19 10:10:00,8.59,8.63,8.58,8.62,145000.0,7.4735,7.5083,7.4648,7.4996,145000.0
2011-10-19 10:20:00,8.63,8.7,8.62,8.7,140000.0,7.5083,7.5692,7.4996,7.5692,140000.0
2011-10-19 10:30:00,8.7,8.71,8.63,8.64,110100.0,7.5692,7.5779,7.5083,7.517,110100.0
2011-10-19 10:40:00,8.63,8.64,8.57,8.57,193800.0,7.5083,7.517,7.4561,7.4561,193800.0
2011-10-19 10:50:00,8.57,8.58,8.51,8.51,160900.0,7.4561,7.4648,7.4039,7.4039,160900.0
2011-10-19 11:00:00,8.51,8.55,8.5,8.54,154600.0,7.4039,7.4387,7.3952,7.43,154600.0
2011-10-19 11:10:00,8.55,8.55,8.5,8.5,107000.0,7.4387,7.4387,7.3952,7.3952,107000.0
2011-10-19 11:20:00,8.5,8.51,8.48,8.48,395400.0,7.3952,7.4039,7.3778,7.3778,395400.0
2011-10-19 11:30:00,8.48,8.48,8.44,8.48,316100.0,7.3778,7.3778,7.343,7.3778,316100.0
2011-10-19 11:40:00,8.48,8.5,8.46,8.48,171500.0,7.3778,7.3952,7.3604,7.3778,171500.0
2011-10-19 11:50:00,8.47,8.48,8.36,8.36,492600.0,7.3691,7.3778,7.2734,7.2734,492600.0
2011-10-19 12:00:00,8.37,8.39,8.36,8.38,119700.0,7.2821,7.2995,7.2734,7.2908,119700.0
2011-10-19 12:10:00,8.39,8.42,8.38,8.41,112800.0,7.2995,7.3256,7.2908,7.3169,112800.0
2011-10-19 12:20:00,8.41,8.45,8.4,8.44,180800.0,7.3169,7.3517,7.3082,7.343,180800.0
2011-10-19 12:30:00,8.44,8.47,8.44,8.47,225300.0,7.343,7.3691,7.343,7.3691,225300.0
2011-10-19 12:40:00,8.46,8.5,8.46,8.5,79200.0,7.3604,7.3952,7.3604,7.3952,79200.0
2011-10-19 12:50:00,8.5,8.51,8.5,8.5,87500.0,7.3952,7.4039,7.3952,7.3952,87500.0
2011-10-19 13:00:00,8.5,8.55,8.49,8.53,413500.0,7.3952,7.4387,7.3865,7.4213,413500.0
2011-10-19 13:10:00,8.54,8.54,8.51,8.53,91900.0,7.43,7.43,7.4039,7.4213,91900.0
2011-10-19 13:20:00,8.53,8.54,8.52,8.54,86200.0,7.4213,7.43,7.4126,7.43,86200.0
2011-10-19 13:30:00,8.53,8.55,8.53,8.54,149800.0,7.4213,7.4387,7.4213,7.43,149800.0
2011-10-19 13:40:00,8.54,8.57,8.53,8.54,147000.0,7.43,7.4561,7.4213,7.43,147000.0
2011-10-19 13:50:00,8.54,8.58,8.54,8.55,97800.0,7.43,7.4648,7.43,7.4387,97800.0
2011-10-19 14:00:00,8.56,8.56,8.46,8.46,254900.0,7.4474,7.4474,7.3604,7.3604,254900.0
2011-10-19 14:10:00,8.46,8.49,8.43,8.48,251000.0,7.3604,7.3865,7.3343,7.3778,251000.0
2011-10-19 14:20:00,8.48,8.48,8.44,8.47,150600.0,7.3778,7.3778,7.343,7.3691,150600.0
2011-10-19 14:30:00,8.47,8.54,8.47,8.53,116700.0,7.3691,7.43,7.3691,7.4213,116700.0
2011-10-19 14:40:00,8.53,8.54,8.48,8.53,167600.0,7.4213,7.43,7.3778,7.4213,167600.0
2011-10-19 14:50:00,8.54,8.54,8.46,8.47,237900.0,7.43,7.43,7.3604,7.3691,237900.0
2011-10-19 15:00:00,8.47,8.48,8.42,8.46,184300.0,7.3691,7.3778,7.3256,7.3604,184300.0
2011-10-19 15:10:00,8.46,8.5,8.44,8.48,166700.0,7.3604,7.3952,7.343,7.3778,166700.0
2011-10-19 15:20:00,8.48,8.5,8.45,8.49,256900.0,7.3778,7.3952,7.3517,7.3865,256900.0
2011-10-19 15:30:00,8.48,8.54,8.48,8.5,278900.0,7.3778,7.43,7.3778,7.3952,278900.0
2011-10-19 15:40:00,8.51,8.54,8.47,8.53,462200.0,7.4039,7.43,7.3691,7.4213,462200.0
2011-10-19 15:50:00,8.53,8.53,8.49,8.49,317400.0,7.4213,7.4213,7.3865,7.3865,317400.0
2011-10-20 09:30:00,8.46,8.63,8.37,8.38,300600.0,7.3604,7.5083,7.2821,7.2908,300600.0
2011-10-20 09:40:00,8.37,8.56,8.36,8.54,233900.0,7.2821,7.4474,7.2734,7.43,233900.0
2011-10-20 09:50:00,8.54,8.57,8.5,8.53,179500.0,7.43,7.4561,7.3952,7.4213,179500.0
2011-10-20 10:00:00,8.54,8.64,8.51,8.55,183200.0,7.43,7.517,7.4039,7.4387,183200.0
2011-10-20 10:10:00,8.56,8.63,8.55,8.6,146500.0,7.4474,7.5083,7.4387,7.4822,146500.0
2011-10-20 10:20:00,8.61,8.62,8.56,8.62,279300.0,7.4909,7.4996,7.4474,7.4996,279300.0
2011-10-20 10:30:00,8.61,8.68,8.61,8.68,286900.0,7.4909,7.5518,7.4909,7.5518,286900.0
2011-10-20 10:40:00,8.68,8.68,8.57,8.57,230500.0,7.5518,7.5518,7.4561,7.4561,230500.0
2011-10-20 10:50:00,8.57,8.57,8.5,8.5,93700.0,7.4561,7.4561,7.3952,7.3952,93700.0
2011-10-20 11:00:00,8.5,8.5,8.46,8.49,115900.0,7.3952,7.3952,7.3604,7.3865,115900.0
2011-10-20 11:10:00,8.49,8.5,8.45,8.46,73800.0,7.3865,7.3952,7.3517,7.3604,73800.0
2011-10-20 11:20:00,8.45,8.53,8.45,8.53,139500.0,7.3517,7.4213,7.3517,7.4213,139500.0
2011-10-20 11:30:00,8.53,8.57,8.5,8.55,96500.0,7.4213,7.4561,7.3952,7.4387,96500.0
2011-10-20 11:40:00,8.55,8.56,8.53,8.54,69000.0,7.4387,7.4474,7.4213,7.43,69000.0
2011-10-20 11:50:00,8.54,8.55,8.48,8.51,120900.0,7.43,7.4387,7.3778,7.4039,120900.0
2011-10-20 12:00:00,8.51,8.51,8.46,8.46,68800.0,7.4039,7.4039,7.3604,7.3604,68800.0
2011-10-20 12:10:00,8.46,8.5,8.43,8.46,79900.0,7.3604,7.3952,7.3343,7.3604,79900.0
2011-10-20 12:20:00,8.47,8.5,8.46,8.48,57500.0,7.3691,7.3952,7.3604,7.3778,57500.0
2011-10-20 12:30:00,8.48,8.54,8.48,8.54,71300.0,7.3778,7.43,7.3778,7.43,71300.0
2011-10-20 12:40:00,8.54,8.56,8.52,8.54,81000.0,7.43,7.4474,7.4126,7.43,81000.0
2011-10-20 12:50:00,8.54,8.62,8.51,8.62,131500.0,7.43,7.4996,7.4039,7.4996,131500.0
2011-10-20 13:00:00,8.61,8.62,8.59,8.6,193000.0,7.4909,7.4996,7.4735,7.4822,193000.0
2011-10-20 13:10:00,8.6,8.68,8.6,8.65,180400.0,7.4822,7.5518,7.4822,7.5257,180400.0
2011-10-20 13:20:00,8.66,8.7,8.64,8.64,271300.0,7.5344,7.5692,7.517,7.517,271300.0
2011-10-20 13:30:00,8.65,8.65,8.58,8.59,290500.0,7.5257,7.5257,7.4648,7.4735,290500.0
2011-10-20 13:40:00,8.59,8.6,8.54,8.59,488000.0,7.4735,7.4822,7.43,7.4735,488000.0
2011-10-20 13:50:00,8.59,8.61,8.56,8.56,175800.0,7.4735,7.4909,7.4474,7.4474,175800.0
2011-10-20 14:00:00,8.56,8.6,8.54,8.55,278000.0,7.4474,7.4822,7.43,7.4387,278000.0
2011-10-20 14:10:00,8.55,8.57,8.52,8.55,119800.0,7.4387,7.4561,7.4126,7.4387,119800.0
2011-10-20 14:20:00,8.56,8.59,8.55,8.58,97000.0,7.4474,7.4735,7.4387,7.4648,97000.0
2011-10-20 14:30:00,8.58,8.63,8.57,8.62,114800.0,7.4648,7.5083,7.4561,7.4996,114800.0
2011-10-20 14:40:00,8.62,8.63,8.6,8.62,112700.0,7.4996,7.5083,7.4822,7.4996,112700.0
2011-10-20 14:50:00,8.61,8.67,8.61,8.67,202300.0,7.4909,7.5431,7.4909,7.5431,202300.0
2011-10-20 15:00:00,8.66,8.67,8.64,8.66,158200.0,7.5344,7.5431,7.517,7.5344,158200.0
2011-10-20 15:10:00,8.66,8.66,8.64,8.66,97800.0,7.5344,7.5344,7.517,7.5344,97800.0
2011-10-20 15:20:00,8.66,8.67,8.58,8.6,232200.0,7.5344,7.5431,7.4648,7.4822,232200.0
2011-10-20 15:30:00,8.6,8.66,8.59,8.64,368300.0,7.4822,7.5344,7.4735,7.517,368300.0
2011-10-20 15:40:00,8.63,8.69,8.63,8.67,446100.0,7.5083,7.5605,7.5083,7.5431,446100.0
2011-10-20 15:50:00,8.68,8.7,8.66,8.69,746300.0,7.5518,7.5692,7.5344,7.5605,746300.0
2011-10-21 09:30:00,8.76,8.8,8.62,8.63,450800.0,7.6214,7.6562,7.4996,7.5083,450800.0
2011-10-21 09:40:00,8.63,8.65,8.52,8.52,476600.0,7.5083,7.5257,7.4126,7.4126,476600.0
2011-10-21 09:50:00,8.52,8.61,8.52,8.56,527400.0,7.4126,7.4909,7.4126,7.4474,527400.0
2011-10-21 10:00:00,8.55,8.57,8.49,8.5,244400.0,7.4387,7.4561,7.3865,7.3952,244400.0
2011-10-21 10:10:00,8.5,8.57,8.48,8.54,225100.0,7.3952,7.4561,7.3778,7.43,225100.0
2011-10-21 10:20:00,8.55,8.58,8.53,8.55,277800.0,7.4387,7.4648,7.4213,7.4387,277800.0
2011-10-21 10:30:00,8.56,8.58,8.5,8.55,314800.0,7.4474,7.4648,7.3952,7.4387,314800.0
2011-10-21 10:40:00,8.55,8.59,8.53,8.59,241600.0,7.4387,7.4735,7.4213,7.4735,241600.0
2011-10-21 10:50:00,8.58,8.58,8.55,8.55,171200.0,7.4648,7.4648,7.4387,7.4387,171200.0
2011-10-21 11:00:00,8.55,8.56,8.52,8.55,237900.0,7.4387,7.4474,7.4126,7.4387,237900.0
2011-10-21 11:10:00,8.56,8.58,8.54,8.54,352800.0,7.4474,7.4648,7.43,7.43,352800.0
2011-10-21 11:20:00,8.54,8.56,8.53,8.54,87300.0,7.43,7.4474,7.4213,7.43,87300.0
2011-10-21 11:30:00,8.54,8.55,8.53,8.54,97500.0,7.43,7.4387,7.4213,7.43,97500.0
2011-10-21 11:40:00,8.54,8.55,8.49,8.49,373800.0,7.43,7.4387,7.3865,7.3865,373800.0
2011-10-21 11:50:00,8.49,8.51,8.48,8.48,198500.0,7.3865,7.4039,7.3778,7.3778,198500.0
2011-10-21 12:00:00,8.48,8.51,8.48,8.5,83200.0,7.3778,7.4039,7.3778,7.3952,83200.0
2011-10-21 12:10:00,8.5,8.5,8.48,8.49,73200.0,7.3952,7.3952,7.3778,7.3865,73200.0
2011-10-21 12:20:00,8.49,8.5,8.48,8.5,84000.0,7.3865,7.3952,7.3778,7.3952,84000.0
2011-10-21 12:30:00,8.5,8.5,8.48,8.49,77400.0,7.3952,7.3952,7.3778,7.3865,77400.0
2011-10-21 12:40:00,8.49,8.49,8.46,8.47,114400.0,7.3865,7.3865,7.3604,7.3691,114400.0
2011-10-21 12:50:00,8.47,8.48,8.46,8.46,167700.0,7.3691,7.3778,7.3604,7.3604,167700.0
2011-10-21 13:00:00,8.46,8.47,8.42,8.45,385800.0,7.3604,7.3691,7.3256,7.3517,385800.0
2011-10-21 13:10:00,8.45,8.47,8.43,8.47,123100.0,7.3517,7.3691,7.3343,7.3691,123100.0
2011-10-21 13:20:00,8.47,8.51,8.46,8.46,109000.0,7.3691,7.4039,7.3604,7.3604,109000.0
2011-10-21 13:30:00,8.47,8.49,8.46,8.47,123400.0,7.3691,7.3865,7.3604,7.3691,123400.0
2011-10-21 13:40:00,8.47,8.49,8.45,8.47,94200.0,7.3691,7.3865,7.3517,7.3691,94200.0
2011-10-21 13:50:00,8.47,8.48,8.46,8.47,31800.0,7.3691,7.3778,7.3604,7.3691,31800.0
2011-10-21 14:00:00,8.47,8.57,8.46,8.56,320000.0,7.3691,7.4561,7.3604,7.4474,320000.0
2011-10-21 14:10:00,8.56,8.58,8.55,8.56,214800.0,7.4474,7.4648,7.4387,7.4474,214800.0
2011-10-21 14:20:00,8.57,8.58,8.56,8.57,118500.0,7.4561,7.4648,7.4474,7.4561,118500.0
2011-10-21 14:30:00,8.57,8.59,8.55,8.59,350800.0,7.4561,7.4735,7.4387,7.4735,350800.0
2011-10-21 14:40:00,8.59,8.68,8.59,8.64,299900.0,7.4735,7.5518,7.4735,7.517,299900.0
2011-10-21 14:50:00,8.64,8.66,8.62,8.64,224100.0,7.517,7.5344,7.4996,7.517,224100.0
2011-10-21 15:00:00,8.64,8.65,8.63,8.64,114300.0,7.517,7.5257,7.5083,7.517,114300.0
2011-10-21 15:10:00,8.63,8.65,8.61,8.62,160300.0,7.5083,7.5257,7.4909,7.4996,160300.0
2011-10-21 15:20:00,8.63,8.65,8.62,8.63,182600.0,7.5083,7.5257,7.4996,7.5083,182600.0
2011-10-21 15:30:00,8.63,8.63,8.59,8.61,204200.0,7.5083,7.5083,7.4735,7.4909,204200.0
2011-10-21 15:40:00,8.61,8.63,8.6,8.63,163500.0,7.4909,7.5083,7.4822,7.5083,163500.0
2011-10-21 15:50:00,8.63,8.67,8.62,8.66,671700.0,7.5083,7.5431,7.4996,7.5344,671700.0
2011-10-24 09:30:00,8.7,8.71,8.6,8.69,228000.0,7.5692,7.5779,7.4822,7.5605,228000.0
2011-10-24 09:40:00,8.69,8.75,8.66,8.74,211900.0,7.5605,7.6127,7.5344,7.604,211900.0
2011-10-24 09:50:00,8.74,8.75,8.65,8.67,354200.0,7.604,7.6127,7.5257,7.5431,354200.0
2011-10-24 10:00:00,8.66,8.74,8.66,8.74,245900.0,7.5344,7.604,7.5344,7.604,245900.0
2011-10-24 10:10:00,8.73,8.77,8.72,8.77,200800.0,7.5953,7.6301,7.5866,7.6301,200800.0
2011-10-24 10:20:00,8.76,8.83,8.76,8.81,257300.0,7.6214,7.6823,7.6214,7.6649,257300.0
2011-10-24 10:30:00,8.81,8.83,8.8,8.81,148600.0,7.6649,7.6823,7.6562,7.6649,148600.0
2011-10-24 10:40:00,8.81,8.84,8.77,8.8,214700.0,7.6649,7.691,7.6301,7.6562,214700.0
2011-10-24 10:50:00,8.8,8.85,8.8,8.84,172000.0,7.6562,7.6997,7.6562,7.691,172000.0
2011-10-24 11:00:00,8.83,8.88,8.83,8.87,260800.0,7.6823,7.7258,7.6823,7.7171,260800.0
2011-10-24 11:10:00,8.88,8.9,8.86,8.89,404000.0,7.7258,7.7432,7.7084,7.7345,404000.0
2011-10-24 11:20:00,8.9,8.95,8.89,8.92,226600.0,7.7432,7.7867,7.7345,7.7606,226600.0
2011-10-24 11:30:00,8.92,8.92,8.9,8.9,119100.0,7.7606,7.7606,7.7432,7.7432,119100.0
2011-10-24 11:40:00,8.9,8.91,8.87,8.88,150600.0,7.7432,7.7519,7.7171,7.7258,150600.0
2011-10-24 11:50:00,8.88,8.89,8.84,8.86,275200.0,7.7258,7.7345,7.691,7.7084,275200.0
2011-10-24 12:00:00,8.86,8.86,8.85,8.85,33600.0,7.7084,7.7084,7.6997,7.6997,33600.0
2011-10-24 12:10:00,8.85,8.86,8.84,8.85,48100.0,7.6997,7.7084,7.691,7.6997,48100.0
2011-10-24 12:20:00,8.85,8.85,8.81,8.83,113300.0,7.6997,7.6997,7.6649,7.6823,113300.0
2011-10-24 12:30:00,8.83,8.85,8.8,8.83,214000.0,7.6823,7.6997,7.6562,7.6823,214000.0
2011-10-24 12:40:00,8.82,8.85,8.82,8.83,126300.0,7.6736,7.6997,7.6736,7.6823,126300.0
2011-10-24 12:50:00,8.83,8.9,8.82,8.88,232400.0,7.6823,7.7432,7.6736,7.7258,232400.0
2011-10-24 13:00:00,8.88,8.89,8.85,8.85,100300.0,7.7258,7.7345,7.6997,7.6997,100300.0
2011-10-24 13:10:00,8.85,8.89,8.85,8.88,75600.0,7.6997,7.7345,7.6997,7.7258,75600.0
2011-10-24 13:20:00,8.88,8.9,8.87,8.89,138300.0,7.7258,7.7432,7.7171,7.7345,138300.0
2011-10-24 13:30:00,8.89,8.92,8.88,8.92,121600.0,7.7345,7.7606,7.7258,7.7606,121600.0
2011-10-24 13:40:00,8.92,8.95,8.91,8.95,186100.0,7.7606,7.7867,7.7519,7.7867,186100.0
2011-10-24 13:50:00,8.95,8.98,8.95,8.97,261900.0,7.7867,7.8128,7.7867,7.8041,261900.0
2011-10-24 14:00:00,8.97,8.97,8.9,8.92,209400.0,7.8041,7.8041,7.7432,7.7606,209400.0
2011-10-24 14:10:00,8.91,8.92,8.87,8.89,239900.0,7.7519,7.7606,7.7171,7.7345,239900.0
2011-10-24 14:20:00,8.89,8.91,8.88,8.9,52400.0,7.7345,7.7519,7.7258,7.7432,52400.0
2011-10-24 14:30:00,8.9,8.91,8.86,8.86,195600.0,7.7432,7.7519,7.7084,7.7084,195600.0
2011-10-24 14:40:00,8.87,8.91,8.85,8.91,203200.0,7.7171,7.7519,7.6997,7.7519,203200.0
2011-10-24 14:50:00,8.91,8.95,8.9,8.94,299300.0,7.7519,7.7867,7.7432,7.778,299300.0
2011-10-24 15:00:00,8.94,8.98,8.91,8.96,789400.0,7.778,7.8128,7.7519,7.7954,789400.0
2011-10-24 15:10:00,8.96,8.96,8.91,8.93,274000.0,7.7954,7.7954,7.7519,7.7693,274000.0
2011-10-24 15:20:00,8.93,8.94,8.88,8.88,232900.0,7.7693,7.778,7.7258,7.7258,232900.0
2011-10-24 15:30:00,8.88,8.94,8.87,8.94,513100.0,7.7258,7.778,7.7171,7.778,513100.0
2011-10-24 15:40:00,8.93,8.94,8.88,8.89,685900.0,7.7693,7.778,7.7258,7.7345,685900.0
2011-10-24 15:50:00,8.89,8.92,8.88,8.91,598900.0,7.7345,7.7606,7.7258,7.7519,598900.0
2011-10-25 09:30:00,8.65,8.68,8.4,8.47,869200.0,7.5257,7.5518,7.3082,7.3691,869200.0
2011-10-25 09:40:00,8.47,8.56,8.37,8.37,1617500.0,7.3691,7.4474,7.2821,7.2821,1617500.0
2011-10-25 09:50:00,8.38,8.4,8.31,8.37,909200.0,7.2908,7.3082,7.2299,7.2821,909200.0
2011-10-25 10:00:00,8.37,8.47,8.33,8.44,999900.0,7.2821,7.3691,7.2473,7.343,999900.0
2011-10-25 10:10:00,8.44,8.59,8.41,8.47,1076600.0,7.343,7.4735,7.3169,7.3691,1076600.0
2011-10-25 10:20:00,8.47,8.59,8.45,8.56,639400.0,7.3691,7.4735,7.3517,7.4474,639400.0
2011-10-25 10:30:00,8.56,8.62,8.54,8.61,918600.0,7.4474,7.4996,7.43,7.4909,918600.0
2011-10-25 10:40:00,8.62,8.62,8.52,8.54,611300.0,7.4996,7.4996,7.4126,7.43,611300.0
2011-10-25 10:50:00,8.54,8.61,8.47,8.61,618000.0,7.43,7.4909,7.3691,7.4909,618000.0
2011-10-25 11:00:00,8.61,8.65,8.5,8.56,896900.0,7.4909,7.5257,7.3952,7.4474,896900.0
2011-10-25 11:10:00,8.55,8.6,8.54,8.54,441900.0,7.4387,7.4822,7.43,7.43,441900.0
2011-10-25 11:20:00,8.54,8.63,8.53,8.58,332100.0,7.43,7.5083,7.4213,7.4648,332100.0
2011-10-25 11:30:00,8.58,8.58,8.51,8.51,143300.0,7.4648,7.4648,7.4039,7.4039,143300.0
2011-10-25 11:40:00,8.52,8.55,8.47,8.48,254500.0,7.4126,7.4387,7.3691,7.3778,254500.0
2011-10-25 11:50:00,8.47,8.54,8.46,8.52,317700.0,7.3691,7.43,7.3604,7.4126,317700.0
2011-10-25 12:00:00,8.52,8.55,8.46,8.53,190700.0,7.4126,7.4387,7.3604,7.4213,190700.0
2011-10-25 12:10:00,8.53,8.53,8.48,8.49,104700.0,7.4213,7.4213,7.3778,7.3865,104700.0
2011-10-25 12:20:00,8.5,8.5,8.46,8.47,203300.0,7.3952,7.3952,7.3604,7.3691,203300.0
2011-10-25 12:30:00,8.48,8.5,8.44,8.44,251700.0,7.3778,7.3952,7.343,7.343,251700.0
2011-10-25 12:40:00,8.45,8.48,8.44,8.44,199900.0,7.3517,7.3778,7.343,7.343,199900.0
2011-10-25 12:50:00,8.45,8.49,8.42,8.46,332200.0,7.3517,7.3865,7.3256,7.3604,332200.0
2011-10-25 13:00:00,8.46,8.49,8.44,8.49,190800.0,7.3604,7.3865,7.343,7.3865,190800.0
2011-10-25 13:10:00,8.49,8.49,8.45,8.45,178500.0,7.3865,7.3865,7.3517,7.3517,178500.0
2011-10-25 13:20:00,8.45,8.49,8.45,8.45,248300.0,7.3517,7.3865,7.3517,7.3517,248300.0
2011-10-25 13:30:00,8.46,8.46,8.41,8.45,234000.0,7.3604,7.3604,7.3169,7.3517,234000.0
2011-10-25 13:40:00,8.46,8.49,8.43,8.45,229800.0,7.3604,7.3865,7.3343,7.3517,229800.0
2011-10-25 13:50:00,8.46,8.51,8.46,8.49,155300.0,7.3604,7.4039,7.3604,7.3865,155300.0
2011-10-25 14:00:00,8.5,8.5,8.43,8.46,237300.0,7.3952,7.3952,7.3343,7.3604,237300.0
2011-10-25 14:10:00,8.47,8.47,8.43,8.44,259400.0,7.3691,7.3691,7.3343,7.343,259400.0
2011-10-25 14:20:00,8.44,8.46,8.43,8.45,116000.0,7.343,7.3604,7.3343,7.3517,116000.0
2011-10-25 14:30:00,8.46,8.46,8.4,8.41,261200.0,7.3604,7.3604,7.3082,7.3169,261200.0
2011-10-25 14:40:00,8.42,8.47,8.41,8.45,267200.0,7.3256,7.3691,7.3169,7.3517,267200.0
2011-10-25 14:50:00,8.46,8.47,8.43,8.45,124300.0,7.3604,7.3691,7.3343,7.3517,124300.0
2011-10-25 15:00:00,8.45,8.53,8.45,8.46,419900.0,7.3517,7.4213,7.3517,7.3604,419900.0
2011-10-25 15:10:00,8.46,8.47,8.42,8.42,129600.0,7.3604,7.3691,7.3256,7.3256,129600.0
2011-10-25 15:20:00,8.42,8.45,8.4,8.43,237500.0,7.3256,7.3517,7.3082,7.3343,237500.0
2011-10-25 15:30:00,8.43,8.47,8.41,8.43,270400.0,7.3343,7.3691,7.3169,7.3343,270400.0
2011-10-25 15:40:00,8.42,8.52,8.42,8.52,732100.0,7.3256,7.4126,7.3256,7.4126,732100.0
2011-10-25 15:50:00,8.52,8.54,8.43,8.46,2019900.0,7.4126,7.43,7.3343,7.3604,2019900.0
2011-10-26 09:30:00,8.62,8.62,8.52,8.59,402300.0,7.4996,7.4996,7.4126,7.4735,402300.0
2011-10-26 09:40:00,8.59,8.63,8.53,8.61,597200.0,7.4735,7.5083,7.4213,7.4909,597200.0
2011-10-26 09:50:00,8.6,8.65,8.54,8.55,379700.0,7.4822,7.5257,7.43,7.4387,379700.0
2011-10-26 10:00:00,8.56,8.58,8.48,8.49,151400.0,7.4474,7.4648,7.3778,7.3865,151400.0
2011-10-26 10:10:00,8.49,8.51,8.44,8.51,181400.0,7.3865,7.4039,7.343,7.4039,181400.0
2011-10-26 10:20:00,8.51,8.53,8.49,8.52,418900.0,7.4039,7.4213,7.3865,7.4126,418900.0
2011-10-26 10:30:00,8.52,8.52,8.49,8.5,508500.0,7.4126,7.4126,7.3865,7.3952,508500.0
2011-10-26 10:40:00,8.5,8.5,8.41,8.42,558700.0,7.3952,7.3952,7.3169,7.3256,558700.0
2011-10-26 10:50:00,8.42,8.44,8.39,8.41,219600.0,7.3256,7.343,7.2995,7.3169,219600.0
2011-10-26 11:00:00,8.41,8.46,8.4,8.46,266400.0,7.3169,7.3604,7.3082,7.3604,266400.0
2011-10-26 11:10:00,8.46,8.51,8.45,8.5,290500.0,7.3604,7.4039,7.3517,7.3952,290500.0
2011-10-26 11:20:00,8.5,8.52,8.46,8.47,626100.0,7.3952,7.4126,7.3604,7.3691,626100.0
2011-10-26 11:30:00,8.48,8.51,8.48,8.48,97000.0,7.3778,7.4039,7.3778,7.3778,97000.0
2011-10-26 11:40:00,8.48,8.49,8.45,8.49,177600.0,7.3778,7.3865,7.3517,7.3865,177600.0
2011-10-26 11:50:00,8.49,8.49,8.46,8.46,41100.0,7.3865,7.3865,7.3604,7.3604,41100.0
2011-10-26 12:00:00,8.46,8.49,8.44,8.48,115200.0,7.3604,7.3865,7.343,7.3778,115200.0
2011-10-26 12:10:00,8.47,8.47,8.42,8.43,291200.0,7.3691,7.3691,7.3256,7.3343,291200.0
2011-10-26 12:20:00,8.44,8.46,8.39,8.46,266900.0,7.343,7.3604,7.2995,7.3604,266900.0
2011-10-26 12:30:00,8.45,8.47,8.44,8.44,97300.0,7.3517,7.3691,7.343,7.343,97300.0
2011-10-26 12:40:00,8.44,8.46,8.43,8.46,134100.0,7.343,7.3604,7.3343,7.3604,134100.0
2011-10-26 12:50:00,8.46,8.47,8.44,8.46,118500.0,7.3604,7.3691,7.343,7.3604,118500.0
2011-10-26 13:00:00,8.45,8.47,8.43,8.43,142800.0,7.3517,7.3691,7.3343,7.3343,142800.0
2011-10-26 13:10:00,8.43,8.44,8.39,8.39,103100.0,7.3343,7.343,7.2995,7.2995,103100.0
2011-10-26 13:20:00,8.39,8.42,8.37,8.39,253200.0,7.2995,7.3256,7.2821,7.2995,253200.0
2011-10-26 13:30:00,8.39,8.45,8.38,8.44,138000.0,7.2995,7.3517,7.2908,7.343,138000.0
2011-10-26 13:40:00,8.45,8.46,8.4,8.44,333500.0,7.3517,7.3604,7.3082,7.343,333500.0
2011-10-26 13:50:00,8.43,8.46,8.38,8.44,365500.0,7.3343,7.3604,7.2908,7.343,365500.0
2011-10-26 14:00:00,8.44,8.52,8.44,8.52,308800.0,7.343,7.4126,7.343,7.4126,308800.0
2011-10-26 14:10:00,8.52,8.56,8.5,8.55,439100.0,7.4126,7.4474,7.3952,7.4387,439100.0
2011-10-26 14:20:00,8.55,8.57,8.54,8.56,165200.0,7.4387,7.4561,7.43,7.4474,165200.0
2011-10-26 14:30:00,8.57,8.63,8.55,8.63,439200.0,7.4561,7.5083,7.4387,7.5083,439200.0
2011-10-26 14:40:00,8.63,8.63,8.58,8.59,293400.0,7.5083,7.5083,7.4648,7.4735,293400.0
2011-10-26 14:50:00,8.58,8.6,8.56,8.59,237400.0,7.4648,7.4822,7.4474,7.4735,237400.0
2011-10-26 15:00:00,8.59,8.63,8.59,8.6,208700.0,7.4735,7.5083,7.4735,7.4822,208700.0
2011-10-26 15:10:00,8.59,8.61,8.57,8.58,162700.0,7.4735,7.4909,7.4561,7.4648,162700.0
2011-10-26 15:20:00,8.59,8.63,8.57,8.62,274000.0,7.4735,7.5083,7.4561,7.4996,274000.0
2011-10-26 15:30:00,8.62,8.65,8.59,8.62,546000.0,7.4996,7.5257,7.4735,7.4996,546000.0
2011-10-26 15:40:00,8.62,8.63,8.57,8.59,463200.0,7.4996,7.5083,7.4561,7.4735,463200.0
2011-10-26 15:50:00,8.59,8.6,8.56,8.58,558300.0,7.4735,7.4822,7.4474,7.4648,558300.0
2011-10-27 09:30:00,8.8,8.85,8.65,8.69,685600.0,7.6562,7.6997,7.5257,7.5605,685600.0
2011-10-27 09:40:00,8.69,8.71,8.58,8.59,499300.0,7.5605,7.5779,7.4648,7.4735,499300.0
2011-10-27 09:50:00,8.58,8.6,8.49,8.54,778100.0,7.4648,7.4822,7.3865,7.43,778100.0
2011-10-27 10:00:00,8.54,8.55,8.52,8.53,259500.0,7.43,7.4387,7.4126,7.4213,259500.0
2011-10-27 10:10:00,8.53,8.63,8.53,8.62,253000.0,7.4213,7.5083,7.4213,7.4996,253000.0
2011-10-27 10:20:00,8.62,8.63,8.6,8.6,210500.0,7.4996,7.5083,7.4822,7.4822,210500.0
2011-10-27 10:30:00,8.61,8.63,8.56,8.57,288700.0,7.4909,7.5083,7.4474,7.4561,288700.0
2011-10-27 10:40:00,8.57,8.66,8.57,8.66,173300.0,7.4561,7.5344,7.4561,7.5344,173300.0
2011-10-27 10:50:00,8.64,8.68,8.63,8.66,205000.0,7.517,7.5518,7.5083,7.5344,205000.0
2011-10-27 11:00:00,8.67,8.68,8.65,8.68,153400.0,7.5431,7.5518,7.5257,7.5518,153400.0
2011-10-27 11:10:00,8.67,8.68,8.63,8.64,605800.0,7.5431,7.5518,7.5083,7.517,605800.0
2011-10-27 11:20:00,8.64,8.64,8.61,8.63,142000.0,7.517,7.517,7.4909,7.5083,142000.0
2011-10-27 11:30:00,8.63,8.65,8.63,8.64,84900.0,7.5083,7.5257,7.5083,7.517,84900.0
2011-10-27 11:40:00,8.65,8.67,8.64,8.64,390100.0,7.5257,7.5431,7.517,7.517,390100.0
2011-10-27 11:50:00,8.65,8.71,8.65,8.7,288900.0,7.5257,7.5779,7.5257,7.5692,288900.0
2011-10-27 12:00:00,8.7,8.72,8.68,8.7,320100.0,7.5692,7.5866,7.5518,7.5692,320100.0
2011-10-27 12:10:00,8.69,8.71,8.68,8.7,173400.0,7.5605,7.5779,7.5518,7.5692,173400.0
2011-10-27 12:20:00,8.7,8.78,8.7,8.78,349300.0,7.5692,7.6388,7.5692,7.6388,349300.0
2011-10-27 12:30:00,8.78,8.78,8.74,8.76,234200.0,7.6388,7.6388,7.604,7.6214,234200.0
2011-10-27 12:40:00,8.76,8.78,8.74,8.76,257600.0,7.6214,7.6388,7.604,7.6214,257600.0
2011-10-27 12:50:00,8.76,8.76,8.72,8.72,160800.0,7.6214,7.6214,7.5866,7.5866,160800.0
2011-10-27 13:00:00,8.73,8.73,8.72,8.72,124300.0,7.5953,7.5953,7.5866,7.5866,124300.0
2011-10-27 13:10:00,8.72,8.73,8.7,8.71,234900.0,7.5866,7.5953,7.5692,7.5779,234900.0
2011-10-27 13:20:00,8.71,8.72,8.67,8.68,127600.0,7.5779,7.5866,7.5431,7.5518,127600.0
2011-10-27 13:30:00,8.68,8.69,8.67,8.68,195200.0,7.5518,7.5605,7.5431,7.5518,195200.0
2011-10-27 13:40:00,8.68,8.68,8.66,8.67,152000.0,7.5518,7.5518,7.5344,7.5431,152000.0
2011-10-27 13:50:00,8.67,8.7,8.67,8.68,199000.0,7.5431,7.5692,7.5431,7.5518,199000.0
2011-10-27 14:00:00,8.67,8.7,8.66,8.66,172400.0,7.5431,7.5692,7.5344,7.5344,172400.0
2011-10-27 14:10:00,8.66,8.67,8.64,8.66,203200.0,7.5344,7.5431,7.517,7.5344,203200.0
2011-10-27 14:20:00,8.66,8.66,8.62,8.62,206600.0,7.5344,7.5344,7.4996,7.4996,206600.0
2011-10-27 14:30:00,8.63,8.65,8.61,8.65,200500.0,7.5083,7.5257,7.4909,7.5257,200500.0
2011-10-27 14:40:00,8.64,8.68,8.64,8.68,159000.0,7.517,7.5518,7.517,7.5518,159000.0
2011-10-27 14:50:00,8.68,8.69,8.67,8.67,179900.0,7.5518,7.5605,7.5431,7.5431,179900.0
2011-10-27 15:00:00,8.68,8.69,8.67,8.69,151200.0,7.5518,7.5605,7.5431,7.5605,151200.0
2011-10-27 15:10:00,8.69,8.69,8.68,8.69,135000.0,7.5605,7.5605,7.5518,7.5605,135000.0
2011-10-27 15:20:00,8.69,8.69,8.67,8.68,591800.0,7.5605,7.5605,7.5431,7.5518,591800.0
2011-10-27 15:30:00,8.67,8.69,8.63,8.64,585000.0,7.5431,7.5605,7.5083,7.517,585000.0
2011-10-27 15:40:00,8.64,8.66,8.62,8.62,633300.0,7.517,7.5344,7.4996,7.4996,633300.0
2011-10-27 15:50:00,8.63,8.65,8.61,8.64,706100.0,7.5083,7.5257,7.4909,7.517,706100.0
2011-10-28 09:30:00,8.55,8.62,8.51,8.59,223500.0,7.4387,7.4996,7.4039,7.4735,223500.0
2011-10-28 09:40:00,8.59,8.61,8.52,8.54,244100.0,7.4735,7.4909,7.4126,7.43,244100.0
2011-10-28 09:50:00,8.54,8.58,8.53,8.58,139300.0,7.43,7.4648,7.4213,7.4648,139300.0
2011-10-28 10:00:00,8.57,8.59,8.52,8.54,135400.0,7.4561,7.4735,7.4126,7.43,135400.0
2011-10-28 10:10:00,8.54,8.58,8.52,8.54,193600.0,7.43,7.4648,7.4126,7.43,193600.0
2011-10-28 10:20:00,8.55,8.61,8.55,8.57,206800.0,7.4387,7.4909,7.4387,7.4561,206800.0
2011-10-28 10:30:00,8.56,8.6,8.55,8.59,119900.0,7.4474,7.4822,7.4387,7.4735,119900.0
2011-10-28 10:40:00,8.6,8.63,8.59,8.63,222700.0,7.4822,7.5083,7.4735,7.5083,222700.0
2011-10-28 10:50:00,8.63,8.63,8.57,8.61,109800.0,7.5083,7.5083,7.4561,7.4909,109800.0
2011-10-28 11:00:00,8.61,8.61,8.56,8.6,397400.0,7.4909,7.4909,7.4474,7.4822,397400.0
2011-10-28 11:10:00,8.6,8.6,8.58,8.59,98700.0,7.4822,7.4822,7.4648,7.4735,98700.0
2011-10-28 11:20:00,8.59,8.62,8.58,8.61,111100.0,7.4735,7.4996,7.4648,7.4909,111100.0
2011-10-28 11:30:00,8.61,8.63,8.56,8.57,248800.0,7.4909,7.5083,7.4474,7.4561,248800.0
2011-10-28 11:40:00,8.58,8.58,8.55,8.55,44000.0,7.4648,7.4648,7.4387,7.4387,44000.0
2011-10-28 11:50:00,8.55,8.56,8.54,8.54,55900.0,7.4387,7.4474,7.43,7.43,55900.0
2011-10-28 12:00:00,8.55,8.55,8.52,8.53,193200.0,7.4387,7.4387,7.4126,7.4213,193200.0
2011-10-28 12:10:00,8.52,8.53,8.51,8.51,175800.0,7.4126,7.4213,7.4039,7.4039,175800.0
2011-10-28 12:20:00,8.51,8.53,8.5,8.5,217200.0,7.4039,7.4213,7.3952,7.3952,217200.0
2011-10-28 12:30:00,8.51,8.55,8.5,8.54,325100.0,7.4039,7.4387,7.3952,7.43,325100.0
2011-10-28 12:40:00,8.54,8.57,8.54,8.57,116300.0,7.43,7.4561,7.43,7.4561,116300.0
2011-10-28 12:50:00,8.56,8.57,8.56,8.57,56000.0,7.4474,7.4561,7.4474,7.4561,56000.0
2011-10-28 13:00:00,8.57,8.57,8.56,8.57,50200.0,7.4561,7.4561,7.4474,7.4561,50200.0
2011-10-28 13:10:00,8.57,8.59,8.56,8.58,181200.0,7.4561,7.4735,7.4474,7.4648,181200.0
2011-10-28 13:20:00,8.58,8.6,8.57,8.57,102000.0,7.4648,7.4822,7.4561,7.4561,102000.0
2011-10-28 13:30:00,8.56,8.59,8.56,8.57,128500.0,7.4474,7.4735,7.4474,7.4561,128500.0
2011-10-28 13:40:00,8.56,8.57,8.51,8.52,271200.0,7.4474,7.4561,7.4039,7.4126,271200.0
2011-10-28 13:50:00,8.51,8.52,8.51,8.51,77900.0,7.4039,7.4126,7.4039,7.4039,77900.0
2011-10-28 14:00:00,8.51,8.52,8.47,8.5,322100.0,7.4039,7.4126,7.3691,7.3952,322100.0
2011-10-28 14:10:00,8.5,8.51,8.47,8.49,136700.0,7.3952,7.4039,7.3691,7.3865,136700.0
2011-10-28 14:20:00,8.49,8.51,8.48,8.51,71900.0,7.3865,7.4039,7.3778,7.4039,71900.0
2011-10-28 14:30:00,8.51,8.51,8.47,8.47,101000.0,7.4039,7.4039,7.3691,7.3691,101000.0
2011-10-28 14:40:00,8.47,8.49,8.47,8.49,63900.0,7.3691,7.3865,7.3691,7.3865,63900.0
2011-10-28 14:50:00,8.49,8.49,8.45,8.47,273100.0,7.3865,7.3865,7.3517,7.3691,273100.0
2011-10-28 15:00:00,8.47,8.52,8.47,8.52,266100.0,7.3691,7.4126,7.3691,7.4126,266100.0
2011-10-28 15:10:00,8.52,8.53,8.5,8.5,339700.0,7.4126,7.4213,7.3952,7.3952,339700.0
2011-10-28 15:20:00,8.5,8.54,8.5,8.52,259100.0,7.3952,7.43,7.3952,7.4126,259100.0
2011-10-28 15:30:00,8.52,8.54,8.51,8.53,244300.0,7.4126,7.43,7.4039,7.4213,244300.0
2011-10-28 15:40:00,8.53,8.54,8.52,8.52,212900.0,7.4213,7.43,7.4126,7.4126,212900.0
2011-10-28 15:50:00,8.52,8.53,8.51,8.51,647500.0,7.4126,7.4213,7.4039,7.4039,647500.0
2011-10-31 09:30:00,8.41,8.46,8.36,8.46,348600.0,7.3169,7.3604,7.2734,7.3604,348600.0
2011-10-31 09:40:00,8.46,8.46,8.4,8.45,196000.0,7.3604,7.3604,7.3082,7.3517,196000.0
2011-10-31 09:50:00,8.45,8.52,8.44,8.47,328200.0,7.3517,7.4126,7.343,7.3691,328200.0
2011-10-31 10:00:00,8.46,8.49,8.46,8.47,148600.0,7.3604,7.3865,7.3604,7.3691,148600.0
2011-10-31 10:10:00,8.48,8.48,8.44,8.45,86200.0,7.3778,7.3778,7.343,7.3517,86200.0
2011-10-31 10:20:00,8.44,8.45,8.39,8.4,263700.0,7.343,7.3517,7.2995,7.3082,263700.0
2011-10-31 10:30:00,8.41,8.43,8.4,8.43,79600.0,7.3169,7.3343,7.3082,7.3343,79600.0
2011-10-31 10:40:00,8.43,8.43,8.4,8.41,77900.0,7.3343,7.3343,7.3082,7.3169,77900.0
2011-10-31 10:50:00,8.4,8.44,8.4,8.41,259400.0,7.3082,7.343,7.3082,7.3169,259400.0
2011-10-31 11:00:00,8.42,8.43,8.42,8.43,60600.0,7.3256,7.3343,7.3256,7.3343,60600.0
2011-10-31 11:10:00,8.43,8.43,8.4,8.41,144100.0,7.3343,7.3343,7.3082,7.3169,144100.0
2011-10-31 11:20:00,8.41,8.41,8.38,8.39,330200.0,7.3169,7.3169,7.2908,7.2995,330200.0
2011-10-31 11:30:00,8.4,8.41,8.38,8.39,124500.0,7.3082,7.3169,7.2908,7.2995,124500.0
2011-10-31 11:40:00,8.38,8.39,8.38,8.39,55300.0,7.2908,7.2995,7.2908,7.2995,55300.0
2011-10-31 11:50:00,8.38,8.39,8.36,8.36,192700.0,7.2908,7.2995,7.2734,7.2734,192700.0
2011-10-31 12:00:00,8.36,8.38,8.36,8.38,99900.0,7.2734,7.2908,7.2734,7.2908,99900.0
2011-10-31 12:10:00,8.38,8.38,8.37,8.38,71000.0,7.2908,7.2908,7.2821,7.2908,71000.0
2011-10-31 12:20:00,8.38,8.38,8.37,8.38,22500.0,7.2908,7.2908,7.2821,7.2908,22500.0
2011-10-31 12:30:00,8.38,8.38,8.37,8.38,40800.0,7.2908,7.2908,7.2821,7.2908,40800.0
2011-10-31 12:40:00,8.38,8.4,8.37,8.39,90400.0,7.2908,7.3082,7.2821,7.2995,90400.0
2011-10-31 12:50:00,8.4,8.44,8.39,8.43,206300.0,7.3082,7.343,7.2995,7.3343,206300.0
2011-10-31 13:00:00,8.42,8.44,8.41,8.44,85400.0,7.3256,7.343,7.3169,7.343,85400.0
2011-10-31 13:10:00,8.44,8.44,8.43,8.44,62600.0,7.343,7.343,7.3343,7.343,62600.0
2011-10-31 13:20:00,8.44,8.46,8.43,8.44,100500.0,7.343,7.3604,7.3343,7.343,100500.0
2011-10-31 13:30:00,8.44,8.47,8.43,8.47,54800.0,7.343,7.3691,7.3343,7.3691,54800.0
2011-10-31 13:40:00,8.46,8.48,8.46,8.48,99900.0,7.3604,7.3778,7.3604,7.3778,99900.0
2011-10-31 13:50:00,8.47,8.48,8.47,8.47,86500.0,7.3691,7.3778,7.3691,7.3691,86500.0
2011-10-31 14:00:00,8.47,8.49,8.47,8.48,90300.0,7.3691,7.3865,7.3691,7.3778,90300.0
2011-10-31 14:10:00,8.48,8.49,8.47,8.48,107400.0,7.3778,7.3865,7.3691,7.3778,107400.0
2011-10-31 14:20:00,8.48,8.51,8.47,8.51,233500.0,7.3778,7.4039,7.3691,7.4039,233500.0
2011-10-31 14:30:00,8.51,8.52,8.48,8.48,148700.0,7.4039,7.4126,7.3778,7.3778,148700.0
2011-10-31 14:40:00,8.48,8.5,8.48,8.5,125300.0,7.3778,7.3952,7.3778,7.3952,125300.0
2011-10-31 14:50:00,8.5,8.53,8.49,8.53,186100.0,7.3952,7.4213,7.3865,7.4213,186100.0
2011-10-31 15:00:00,8.53,8.53,8.5,8.5,211600.0,7.4213,7.4213,7.3952,7.3952,211600.0
2011-10-31 15:10:00,8.5,8.51,8.48,8.49,227400.0,7.3952,7.4039,7.3778,7.3865,227400.0
2011-10-31 15:20:00,8.48,8.51,8.48,8.5,205300.0,7.3778,7.4039,7.3778,7.3952,205300.0
2011-10-31 15:30:00,8.49,8.5,8.48,8.48,327000.0,7.3865,7.3952,7.3778,7.3778,327000.0
2011-10-31 15:40:00,8.48,8.51,8.46,8.51,789900.0,7.3778,7.4039,7.3604,7.4039,789900.0
2011-10-31 15:50:00,8.51,8.52,8.5,8.51,855500.0,7.4039,7.4126,7.3952,7.4039,855500.0
2011-11-01 09:30:00,8.2,8.25,8.11,8.13,781700.0,7.1342,7.1777,7.0559,7.0733,781700.0
2011-11-01 09:40:00,8.13,8.19,8.12,8.18,661900.0,7.0733,7.1255,7.0646,7.1168,661900.0
2011-11-01 09:50:00,8.18,8.26,8.17,8.26,607000.0,7.1168,7.1864,7.1081,7.1864,607000.0
2011-11-01 10:00:00,8.25,8.29,8.21,8.25,636800.0,7.1777,7.2125,7.1429,7.1777,636800.0
2011-11-01 10:10:00,8.25,8.3,8.24,8.27,446400.0,7.1777,7.2212,7.169,7.1951,446400.0
2011-11-01 10:20:00,8.27,8.33,8.25,8.3,523300.0,7.1951,7.2473,7.1777,7.2212,523300.0
2011-11-01 10:30:00,8.29,8.36,8.29,8.3,596800.0,7.2125,7.2734,7.2125,7.2212,596800.0
2011-11-01 10:40:00,8.3,8.31,8.28,8.29,241900.0,7.2212,7.2299,7.2038,7.2125,241900.0
2011-11-01 10:50:00,8.29,8.31,8.23,8.25,471200.0,7.2125,7.2299,7.1603,7.1777,471200.0
2011-11-01 11:00:00,8.24,8.29,8.24,8.29,831200.0,7.169,7.2125,7.169,7.2125,831200.0
2011-11-01 11:10:00,8.29,8.39,8.28,8.39,572800.0,7.2125,7.2995,7.2038,7.2995,572800.0
2011-11-01 11:20:00,8.39,8.4,8.33,8.34,348000.0,7.2995,7.3082,7.2473,7.256,348000.0
2011-11-01 11:30:00,8.34,8.37,8.31,8.32,403500.0,7.256,7.2821,7.2299,7.2386,403500.0
2011-11-01 11:40:00,8.32,8.35,8.29,8.32,394000.0,7.2386,7.2647,7.2125,7.2386,394000.0
2011-11-01 11:50:00,8.32,8.36,8.3,8.34,354000.0,7.2386,7.2734,7.2212,7.256,354000.0
2011-11-01 12:00:00,8.33,8.34,8.3,8.32,164500.0,7.2473,7.256,7.2212,7.2386,164500.0
2011-11-01 12:10:00,8.32,8.35,8.28,8.3,279500.0,7.2386,7.2647,7.2038,7.2212,279500.0
2011-11-01 12:20:00,8.31,8.31,8.29,8.29,199700.0,7.2299,7.2299,7.2125,7.2125,199700.0
2011-11-01 12:30:00,8.29,8.32,8.28,8.32,202400.0,7.2125,7.2386,7.2038,7.2386,202400.0
2011-11-01 12:40:00,8.32,8.32,8.25,8.25,290100.0,7.2386,7.2386,7.1777,7.1777,290100.0
2011-11-01 12:50:00,8.25,8.27,8.24,8.25,213100.0,7.1777,7.1951,7.169,7.1777,213100.0
2011-11-01 13:00:00,8.25,8.28,8.24,8.27,268700.0,7.1777,7.2038,7.169,7.1951,268700.0
2011-11-01 13:10:00,8.27,8.3,8.27,8.29,98300.0,7.1951,7.2212,7.1951,7.2125,98300.0
2011-11-01 13:20:00,8.28,8.36,8.27,8.35,254100.0,7.2038,7.2734,7.1951,7.2647,254100.0
2011-11-01 13:30:00,8.35,8.4,8.33,8.34,274500.0,7.2647,7.3082,7.2473,7.256,274500.0
2011-11-01 13:40:00,8.35,8.39,8.34,8.35,133300.0,7.2647,7.2995,7.256,7.2647,133300.0
2011-11-01 13:50:00,8.36,8.38,8.29,8.31,155700.0,7.2734,7.2908,7.2125,7.2299,155700.0
2011-11-01 14:00:00,8.31,8.39,8.3,8.39,156100.0,7.2299,7.2995,7.2212,7.2995,156100.0
2011-11-01 14:10:00,8.38,8.39,8.35,8.37,191700.0,7.2908,7.2995,7.2647,7.2821,191700.0
2011-11-01 14:20:00,8.37,8.41,8.36,8.4,184600.0,7.2821,7.3169,7.2734,7.3082,184600.0
2011-11-01 14:30:00,8.39,8.41,8.36,8.37,579100.0,7.2995,7.3169,7.2734,7.2821,579100.0
2011-11-01 14:40:00,8.37,8.43,8.36,8.42,187900.0,7.2821,7.3343,7.2734,7.3256,187900.0
2011-11-01 14:50:00,8.42,8.43,8.36,8.37,508800.0,7.3256,7.3343,7.2734,7.2821,508800.0
2011-11-01 15:00:00,8.37,8.38,8.31,8.33,292500.0,7.2821,7.2908,7.2299,7.2473,292500.0
2011-11-01 15:10:00,8.34,8.38,8.32,8.35,302200.0,7.256,7.2908,7.2386,7.2647,302200.0
2011-11-01 15:20:00,8.35,8.36,8.32,8.35,246700.0,7.2647,7.2734,7.2386,7.2647,246700.0
2011-11-01 15:30:00,8.34,8.4,8.34,8.4,374800.0,7.256,7.3082,7.256,7.3082,374800.0
2011-11-01 15:40:00,8.39,8.4,8.29,8.33,676400.0,7.2995,7.3082,7.2125,7.2473,676400.0
2011-11-01 15:50:00,8.33,8.34,8.3,8.32,593000.0,7.2473,7.256,7.2212,7.2386,593000.0
2011-11-02 09:30:00,8.4,8.46,8.4,8.41,308500.0,7.3082,7.3604,7.3082,7.3169,308500.0
2011-11-02 09:40:00,8.41,8.47,8.41,8.47,306700.0,7.3169,7.3691,7.3169,7.3691,306700.0
2011-11-02 09:50:00,8.46,8.47,8.4,8.41,213700.0,7.3604,7.3691,7.3082,7.3169,213700.0
2011-11-02 10:00:00,8.41,8.44,8.36,8.38,264500.0,7.3169,7.343,7.2734,7.2908,264500.0
2011-11-02 10:10:00,8.38,8.41,8.37,8.39,228900.0,7.2908,7.3169,7.2821,7.2995,228900.0
2011-11-02 10:20:00,8.4,8.45,8.38,8.42,429400.0,7.3082,7.3517,7.2908,7.3256,429400.0
2011-11-02 10:30:00,8.42,8.43,8.4,8.43,199900.0,7.3256,7.3343,7.3082,7.3343,199900.0
2011-11-02 10:40:00,8.43,8.49,8.43,8.49,221700.0,7.3343,7.3865,7.3343,7.3865,221700.0
2011-11-02 10:50:00,8.48,8.5,8.47,8.47,331100.0,7.3778,7.3952,7.3691,7.3691,331100.0
2011-11-02 11:00:00,8.47,8.48,8.43,8.43,231700.0,7.3691,7.3778,7.3343,7.3343,231700.0
2011-11-02 11:10:00,8.43,8.44,8.4,8.42,475600.0,7.3343,7.343,7.3082,7.3256,475600.0
2011-11-02 11:20:00,8.43,8.43,8.39,8.39,374200.0,7.3343,7.3343,7.2995,7.2995,374200.0
2011-11-02 11:30:00,8.39,8.4,8.37,8.37,324300.0,7.2995,7.3082,7.2821,7.2821,324300.0
2011-11-02 11:40:00,8.37,8.39,8.37,8.37,302100.0,7.2821,7.2995,7.2821,7.2821,302100.0
2011-11-02 11:50:00,8.38,8.38,8.36,8.36,270400.0,7.2908,7.2908,7.2734,7.2734,270400.0
2011-11-02 12:00:00,8.36,8.37,8.34,8.35,149600.0,7.2734,7.2821,7.256,7.2647,149600.0
2011-11-02 12:10:00,8.36,8.36,8.35,8.35,156800.0,7.2734,7.2734,7.2647,7.2647,156800.0
2011-11-02 12:20:00,8.36,8.37,8.35,8.37,80200.0,7.2734,7.2821,7.2647,7.2821,80200.0
2011-11-02 12:30:00,8.36,8.38,8.34,8.35,235100.0,7.2734,7.2908,7.256,7.2647,235100.0
2011-11-02 12:40:00,8.35,8.39,8.3,8.31,348500.0,7.2647,7.2995,7.2212,7.2299,348500.0
2011-11-02 12:50:00,8.31,8.33,8.28,8.28,248700.0,7.2299,7.2473,7.2038,7.2038,248700.0
2011-11-02 13:00:00,8.28,8.33,8.25,8.32,407000.0,7.2038,7.2473,7.1777,7.2386,407000.0
2011-11-02 13:10:00,8.33,8.36,8.3,8.32,222100.0,7.2473,7.2734,7.2212,7.2386,222100.0
2011-11-02 13:20:00,8.32,8.32,8.3,8.32,162900.0,7.2386,7.2386,7.2212,7.2386,162900.0
2011-11-02 13:30:00,8.32,8.33,8.3,8.31,126100.0,7.2386,7.2473,7.2212,7.2299,126100.0
2011-11-02 13:40:00,8.31,8.35,8.29,8.34,283300.0,7.2299,7.2647,7.2125,7.256,283300.0
2011-11-02 13:50:00,8.33,8.34,8.3,8.32,160800.0,7.2473,7.256,7.2212,7.2386,160800.0
2011-11-02 14:00:00,8.31,8.35,8.29,8.33,276700.0,7.2299,7.2647,7.2125,7.2473,276700.0
2011-11-02 14:10:00,8.33,8.33,8.3,8.32,166800.0,7.2473,7.2473,7.2212,7.2386,166800.0
2011-11-02 14:20:00,8.31,8.33,8.28,8.3,139800.0,7.2299,7.2473,7.2038,7.2212,139800.0
2011-11-02 14:30:00,8.3,8.33,8.28,8.3,271000.0,7.2212,7.2473,7.2038,7.2212,271000.0
2011-11-02 14:40:00,8.3,8.3,8.28,8.29,155800.0,7.2212,7.2212,7.2038,7.2125,155800.0
2011-11-02 14:50:00,8.29,8.32,8.29,8.29,272700.0,7.2125,7.2386,7.2125,7.2125,272700.0
2011-11-02 15:00:00,8.3,8.3,8.27,8.29,479500.0,7.2212,7.2212,7.1951,7.2125,479500.0
2011-11-02 15:10:00,8.28,8.28,8.27,8.28,146300.0,7.2038,7.2038,7.1951,7.2038,146300.0
2011-11-02 15:20:00,8.27,8.31,8.27,8.29,444800.0,7.1951,7.2299,7.1951,7.2125,444800.0
2011-11-02 15:30:00,8.28,8.29,8.25,8.27,489000.0,7.2038,7.2125,7.1777,7.1951,489000.0
2011-11-02 15:40:00,8.26,8.27,8.2,8.22,654000.0,7.1864,7.1951,7.1342,7.1516,654000.0
2011-11-02 15:50:00,8.22,8.26,8.22,8.25,783600.0,7.1516,7.1864,7.1516,7.1777,783600.0
2011-11-03 09:30:00,8.41,8.41,8.31,8.33,207700.0,7.3169,7.3169,7.2299,7.2473,207700.0
2011-11-03 09:40:00,8.32,8.33,8.21,8.21,194200.0,7.2386,7.2473,7.1429,7.1429,194200.0
2011-11-03 09:50:00,8.21,8.22,8.13,8.14,682000.0,7.1429,7.1516,7.0733,7.082,682000.0
2011-11-03 10:00:00,8.13,8.14,8.01,8.09,719500.0,7.0733,7.082,6.9689,7.0385,719500.0
2011-11-03 10:10:00,8.09,8.22,8.09,8.21,262900.0,7.0385,7.1516,7.0385,7.1429,262900.0
2011-11-03 10:20:00,8.2,8.21,8.16,8.16,201400.0,7.1342,7.1429,7.0994,7.0994,201400.0
2011-11-03 10:30:00,8.17,8.2,8.16,8.16,161500.0,7.1081,7.1342,7.0994,7.0994,161500.0
2011-11-03 10:40:00,8.17,8.25,8.17,8.22,228500.0,7.1081,7.1777,7.1081,7.1516,228500.0
2011-11-03 10:50:00,8.21,8.22,8.14,8.14,234500.0,7.1429,7.1516,7.082,7.082,234500.0
2011-11-03 11:00:00,8.14,8.17,8.12,8.13,184100.0,7.082,7.1081,7.0646,7.0733,184100.0
2011-11-03 11:10:00,8.13,8.15,8.11,8.15,219900.0,7.0733,7.0907,7.0559,7.0907,219900.0
2011-11-03 11:20:00,8.14,8.23,8.14,8.22,186300.0,7.082,7.1603,7.082,7.1516,186300.0
2011-11-03 11:30:00,8.22,8.23,8.2,8.2,126200.0,7.1516,7.1603,7.1342,7.1342,126200.0
2011-11-03 11:40:00,8.2,8.23,8.19,8.23,163300.0,7.1342,7.1603,7.1255,7.1603,163300.0
2011-11-03 11:50:00,8.24,8.24,8.19,8.2,220900.0,7.169,7.169,7.1255,7.1342,220900.0
2011-11-03 12:00:00,8.2,8.24,8.2,8.24,114700.0,7.1342,7.169,7.1342,7.169,114700.0
2011-11-03 12:10:00,8.24,8.28,8.23,8.24,222000.0,7.169,7.2038,7.1603,7.169,222000.0
2011-11-03 12:20:00,8.23,8.29,8.23,8.29,107900.0,7.1603,7.2125,7.1603,7.2125,107900.0
2011-11-03 12:30:00,8.29,8.29,8.23,8.24,98800.0,7.2125,7.2125,7.1603,7.169,98800.0
2011-11-03 12:40:00,8.24,8.3,8.23,8.3,128500.0,7.169,7.2212,7.1603,7.2212,128500.0
2011-11-03 12:50:00,8.3,8.3,8.28,8.28,109200.0,7.2212,7.2212,7.2038,7.2038,109200.0
2011-11-03 13:00:00,8.28,8.3,8.28,8.3,85100.0,7.2038,7.2212,7.2038,7.2212,85100.0
2011-11-03 13:10:00,8.3,8.32,8.29,8.29,127800.0,7.2212,7.2386,7.2125,7.2125,127800.0
2011-11-03 13:20:00,8.3,8.33,8.28,8.28,349300.0,7.2212,7.2473,7.2038,7.2038,349300.0
2011-11-03 13:30:00,8.28,8.3,8.28,8.3,48500.0,7.2038,7.2212,7.2038,7.2212,48500.0
2011-11-03 13:40:00,8.3,8.34,8.29,8.33,105500.0,7.2212,7.256,7.2125,7.2473,105500.0
2011-11-03 13:50:00,8.33,8.34,8.29,8.3,153100.0,7.2473,7.256,7.2125,7.2212,153100.0
2011-11-03 14:00:00,8.3,8.31,8.24,8.26,427200.0,7.2212,7.2299,7.169,7.1864,427200.0
2011-11-03 14:10:00,8.27,8.28,8.23,8.23,383600.0,7.1951,7.2038,7.1603,7.1603,383600.0
2011-11-03 14:20:00,8.23,8.24,8.21,8.21,243600.0,7.1603,7.169,7.1429,7.1429,243600.0
2011-11-03 14:30:00,8.22,8.23,8.21,8.23,209500.0,7.1516,7.1603,7.1429,7.1603,209500.0
2011-11-03 14:40:00,8.23,8.23,8.2,8.21,145000.0,7.1603,7.1603,7.1342,7.1429,145000.0
2011-11-03 14:50:00,8.21,8.25,8.21,8.22,216700.0,7.1429,7.1777,7.1429,7.1516,216700.0
2011-11-03 15:00:00,8.22,8.24,8.2,8.22,950400.0,7.1516,7.169,7.1342,7.1516,950400.0
2011-11-03 15:10:00,8.22,8.29,8.22,8.29,476800.0,7.1516,7.2125,7.1516,7.2125,476800.0
2011-11-03 15:20:00,8.29,8.35,8.28,8.32,436300.0,7.2125,7.2647,7.2038,7.2386,436300.0
2011-11-03 15:30:00,8.32,8.33,8.26,8.27,535800.0,7.2386,7.2473,7.1864,7.1951,535800.0
2011-11-03 15:40:00,8.26,8.3,8.25,8.26,756000.0,7.1864,7.2212,7.1777,7.1864,756000.0
2011-11-03 15:50:00,8.26,8.31,8.25,8.3,1663100.0,7.1864,7.2299,7.1777,7.2212,1663100.0
2011-11-04 09:30:00,8.28,8.29,8.19,8.24,219700.0,7.2038,7.2125,7.1255,7.169,219700.0
2011-11-04 09:40:00,8.23,8.29,8.15,8.28,226800.0,7.1603,7.2125,7.0907,7.2038,226800.0
2011-11-04 09:50:00,8.28,8.32,8.21,8.22,330700.0,7.2038,7.2386,7.1429,7.1516,330700.0
2011-11-04 10:00:00,8.21,8.27,8.21,8.26,353800.0,7.1429,7.1951,7.1429,7.1864,353800.0
2011-11-04 10:10:00,8.26,8.31,8.25,8.26,494900.0,7.1864,7.2299,7.1777,7.1864,494900.0
2011-11-04 10:20:00,8.26,8.27,8.2,8.2,318600.0,7.1864,7.1951,7.1342,7.1342,318600.0
2011-11-04 10:30:00,8.2,8.25,8.2,8.22,440500.0,7.1342,7.1777,7.1342,7.1516,440500.0
2011-11-04 10:40:00,8.23,8.31,8.22,8.3,306400.0,7.1603,7.2299,7.1516,7.2212,306400.0
2011-11-04 10:50:00,8.3,8.32,8.28,8.3,196400.0,7.2212,7.2386,7.2038,7.2212,196400.0
2011-11-04 11:00:00,8.3,8.31,8.29,8.3,74900.0,7.2212,7.2299,7.2125,7.2212,74900.0
2011-11-04 11:10:00,8.3,8.32,8.24,8.26,488900.0,7.2212,7.2386,7.169,7.1864,488900.0
2011-11-04 11:20:00,8.26,8.26,8.21,8.24,267600.0,7.1864,7.1864,7.1429,7.169,267600.0
2011-11-04 11:30:00,8.23,8.26,8.22,8.25,145000.0,7.1603,7.1864,7.1516,7.1777,145000.0
2011-11-04 11:40:00,8.25,8.26,8.23,8.23,108900.0,7.1777,7.1864,7.1603,7.1603,108900.0
2011-11-04 11:50:00,8.24,8.24,8.19,8.21,652800.0,7.169,7.169,7.1255,7.1429,652800.0
2011-11-04 12:00:00,8.21,8.25,8.21,8.23,128900.0,7.1429,7.1777,7.1429,7.1603,128900.0
2011-11-04 12:10:00,8.23,8.24,8.22,8.22,40800.0,7.1603,7.169,7.1516,7.1516,40800.0
2011-11-04 12:20:00,8.22,8.23,8.2,8.21,142600.0,7.1516,7.1603,7.1342,7.1429,142600.0
2011-11-04 12:30:00,8.21,8.22,8.2,8.22,183500.0,7.1429,7.1516,7.1342,7.1516,183500.0
2011-11-04 12:40:00,8.21,8.22,8.2,8.22,140800.0,7.1429,7.1516,7.1342,7.1516,140800.0
2011-11-04 12:50:00,8.21,8.23,8.21,8.23,60800.0,7.1429,7.1603,7.1429,7.1603,60800.0
2011-11-04 13:00:00,8.23,8.28,8.22,8.28,200500.0,7.1603,7.2038,7.1516,7.2038,200500.0
2011-11-04 13:10:00,8.28,8.32,8.28,8.31,185300.0,7.2038,7.2386,7.2038,7.2299,185300.0
2011-11-04 13:20:00,8.31,8.32,8.29,8.29,62500.0,7.2299,7.2386,7.2125,7.2125,62500.0
2011-11-04 13:30:00,8.29,8.3,8.28,8.3,103700.0,7.2125,7.2212,7.2038,7.2212,103700.0
2011-11-04 13:40:00,8.3,8.35,8.29,8.34,123800.0,7.2212,7.2647,7.2125,7.256,123800.0
2011-11-04 13:50:00,8.34,8.34,8.32,8.33,54100.0,7.256,7.256,7.2386,7.2473,54100.0
2011-11-04 14:00:00,8.33,8.34,8.32,8.32,89700.0,7.2473,7.256,7.2386,7.2386,89700.0
2011-11-04 14:10:00,8.32,8.33,8.31,8.33,96400.0,7.2386,7.2473,7.2299,7.2473,96400.0
2011-11-04 14:20:00,8.32,8.35,8.32,8.35,91900.0,7.2386,7.2647,7.2386,7.2647,91900.0
2011-11-04 14:30:00,8.34,8.36,8.34,8.36,133100.0,7.256,7.2734,7.256,7.2734,133100.0
2011-11-04 14:40:00,8.36,8.37,8.35,8.36,165600.0,7.2734,7.2821,7.2647,7.2734,165600.0
2011-11-04 14:50:00,8.37,8.37,8.35,8.37,97800.0,7.2821,7.2821,7.2647,7.2821,97800.0
2011-11-04 15:00:00,8.36,8.37,8.33,8.34,148900.0,7.2734,7.2821,7.2473,7.256,148900.0
2011-11-04 15:10:00,8.33,8.36,8.33,8.36,138400.0,7.2473,7.2734,7.2473,7.2734,138400.0
2011-11-04 15:20:00,8.35,8.37,8.34,8.36,253000.0,7.2647,7.2821,7.256,7.2734,253000.0
2011-11-04 15:30:00,8.36,8.36,8.32,8.33,425700.0,7.2734,7.2734,7.2386,7.2473,425700.0
2011-11-04 15:40:00,8.33,8.35,8.32,8.34,368400.0,7.2473,7.2647,7.2386,7.256,368400.0
2011-11-04 15:50:00,8.35,8.35,8.3,8.35,639700.0,7.2647,7.2647,7.2212,7.2647,639700.0
2011-11-07 09:30:00,8.37,8.37,8.32,8.37,125400.0,7.2821,7.2821,7.2386,7.2821,125400.0
2011-11-07 09:40:00,8.37,8.43,8.36,8.39,586600.0,7.2821,7.3343,7.2734,7.2995,586600.0
2011-11-07 09:50:00,8.39,8.41,8.38,8.39,182900.0,7.2995,7.3169,7.2908,7.2995,182900.0
2011-11-07 10:00:00,8.4,8.4,8.28,8.32,494900.0,7.3082,7.3082,7.2038,7.2386,494900.0
2011-11-07 10:10:00,8.32,8.36,8.28,8.28,240600.0,7.2386,7.2734,7.2038,7.2038,240600.0
2011-11-07 10:20:00,8.29,8.3,8.25,8.27,153800.0,7.2125,7.2212,7.1777,7.1951,153800.0
2011-11-07 10:30:00,8.26,8.27,8.22,8.26,194700.0,7.1864,7.1951,7.1516,7.1864,194700.0
2011-11-07 10:40:00,8.24,8.26,8.22,8.23,133300.0,7.169,7.1864,7.1516,7.1603,133300.0
2011-11-07 10:50:00,8.23,8.28,8.23,8.28,97300.0,7.1603,7.2038,7.1603,7.2038,97300.0
2011-11-07 11:00:00,8.27,8.29,8.25,8.27,94200.0,7.1951,7.2125,7.1777,7.1951,94200.0
2011-11-07 11:10:00,8.27,8.3,8.23,8.23,198100.0,7.1951,7.2212,7.1603,7.1603,198100.0
2011-11-07 11:20:00,8.24,8.27,8.23,8.24,161700.0,7.169,7.1951,7.1603,7.169,161700.0
2011-11-07 11:30:00,8.24,8.26,8.22,8.26,143100.0,7.169,7.1864,7.1516,7.1864,143100.0
2011-11-07 11:40:00,8.25,8.29,8.24,8.27,145700.0,7.1777,7.2125,7.169,7.1951,145700.0
2011-11-07 11:50:00,8.26,8.29,8.24,8.25,79100.0,7.1864,7.2125,7.169,7.1777,79100.0
2011-11-07 12:00:00,8.25,8.27,8.25,8.27,113400.0,7.1777,7.1951,7.1777,7.1951,113400.0
2011-11-07 12:10:00,8.26,8.27,8.21,8.21,131600.0,7.1864,7.1951,7.1429,7.1429,131600.0
2011-11-07 12:20:00,8.21,8.22,8.2,8.21,134100.0,7.1429,7.1516,7.1342,7.1429,134100.0
2011-11-07 12:30:00,8.2,8.21,8.2,8.21,32900.0,7.1342,7.1429,7.1342,7.1429,32900.0
2011-11-07 12:40:00,8.21,8.21,8.2,8.21,55700.0,7.1429,7.1429,7.1342,7.1429,55700.0
2011-11-07 12:50:00,8.21,8.21,8.19,8.19,142100.0,7.1429,7.1429,7.1255,7.1255,142100.0
2011-11-07 13:00:00,8.19,8.2,8.19,8.2,117200.0,7.1255,7.1342,7.1255,7.1342,117200.0
2011-11-07 13:10:00,8.2,8.25,8.2,8.22,247500.0,7.1342,7.1777,7.1342,7.1516,247500.0
2011-11-07 13:20:00,8.23,8.24,8.22,8.23,81600.0,7.1603,7.169,7.1516,7.1603,81600.0
2011-11-07 13:30:00,8.24,8.26,8.23,8.26,122100.0,7.169,7.1864,7.1603,7.1864,122100.0
2011-11-07 13:40:00,8.26,8.26,8.25,8.26,29400.0,7.1864,7.1864,7.1777,7.1864,29400.0
2011-11-07 13:50:00,8.26,8.3,8.25,8.28,234800.0,7.1864,7.2212,7.1777,7.2038,234800.0
2011-11-07 14:00:00,8.28,8.3,8.25,8.27,274500.0,7.2038,7.2212,7.1777,7.1951,274500.0
2011-11-07 14:10:00,8.27,8.3,8.26,8.29,134700.0,7.1951,7.2212,7.1864,7.2125,134700.0
2011-11-07 14:20:00,8.29,8.32,8.28,8.31,235800.0,7.2125,7.2386,7.2038,7.2299,235800.0
2011-11-07 14:30:00,8.32,8.32,8.3,8.31,140900.0,7.2386,7.2386,7.2212,7.2299,140900.0
2011-11-07 14:40:00,8.32,8.32,8.29,8.31,120400.0,7.2386,7.2386,7.2125,7.2299,120400.0
2011-11-07 14:50:00,8.31,8.32,8.29,8.32,132700.0,7.2299,7.2386,7.2125,7.2386,132700.0
2011-11-07 15:00:00,8.32,8.32,8.3,8.32,96400.0,7.2386,7.2386,7.2212,7.2386,96400.0
2011-11-07 15:10:00,8.31,8.33,8.28,8.29,196500.0,7.2299,7.2473,7.2038,7.2125,196500.0
2011-11-07 15:20:00,8.29,8.3,8.27,8.27,164700.0,7.2125,7.2212,7.1951,7.1951,164700.0
2011-11-07 15:30:00,8.26,8.29,8.25,8.29,381300.0,7.1864,7.2125,7.1777,7.2125,381300.0
2011-11-07 15:40:00,8.29,8.32,8.27,8.29,353600.0,7.2125,7.2386,7.1951,7.2125,353600.0
2011-11-07 15:50:00,8.29,8.33,8.29,8.32,857900.0,7.2125,7.2473,7.2125,7.2386,857900.0
2011-11-08 09:30:00,8.29,8.36,8.24,8.26,248900.0,7.2125,7.2734,7.169,7.1864,248900.0
2011-11-08 09:40:00,8.25,8.27,8.16,8.19,517600.0,7.1777,7.1951,7.0994,7.1255,517600.0
2011-11-08 09:50:00,8.19,8.19,8.08,8.15,1642500.0,7.1255,7.1255,7.0298,7.0907,1642500.0
2011-11-08 10:00:00,8.16,8.19,8.14,8.15,518900.0,7.0994,7.1255,7.082,7.0907,518900.0
2011-11-08 10:10:00,8.15,8.15,8.08,8.11,524100.0,7.0907,7.0907,7.0298,7.0559,524100.0
2011-11-08 10:20:00,8.11,8.11,8.03,8.03,381200.0,7.0559,7.0559,6.9863,6.9863,381200.0
2011-11-08 10:30:00,8.03,8.09,8.02,8.08,288500.0,6.9863,7.0385,6.9776,7.0298,288500.0
2011-11-08 10:40:00,8.08,8.15,8.07,8.13,402800.0,7.0298,7.0907,7.0211,7.0733,402800.0
2011-11-08 10:50:00,8.13,8.13,8.06,8.08,304100.0,7.0733,7.0733,7.0124,7.0298,304100.0
2011-11-08 11:00:00,8.08,8.11,8.05,8.05,494700.0,7.0298,7.0559,7.0037,7.0037,494700.0
2011-11-08 11:10:00,8.05,8.08,8.04,8.08,264600.0,7.0037,7.0298,6.995,7.0298,264600.0
2011-11-08 11:20:00,8.08,8.1,8.05,8.1,288000.0,7.0298,7.0472,7.0037,7.0472,288000.0
2011-11-08 11:30:00,8.11,8.11,8.07,8.07,167600.0,7.0559,7.0559,7.0211,7.0211,167600.0
2011-11-08 11:40:00,8.07,8.12,8.07,8.11,227000.0,7.0211,7.0646,7.0211,7.0559,227000.0
2011-11-08 11:50:00,8.11,8.11,8.09,8.1,95600.0,7.0559,7.0559,7.0385,7.0472,95600.0
2011-11-08 12:00:00,8.1,8.13,8.09,8.11,193000.0,7.0472,7.0733,7.0385,7.0559,193000.0
2011-11-08 12:10:00,8.12,8.13,8.11,8.13,124000.0,7.0646,7.0733,7.0559,7.0733,124000.0
2011-11-08 12:20:00,8.13,8.13,8.11,8.12,77100.0,7.0733,7.0733,7.0559,7.0646,77100.0
2011-11-08 12:30:00,8.11,8.13,8.11,8.12,118400.0,7.0559,7.0733,7.0559,7.0646,118400.0
2011-11-08 12:40:00,8.13,8.13,8.1,8.11,130600.0,7.0733,7.0733,7.0472,7.0559,130600.0
2011-11-08 12:50:00,8.11,8.13,8.1,8.12,339700.0,7.0559,7.0733,7.0472,7.0646,339700.0
2011-11-08 13:00:00,8.11,8.13,8.11,8.12,187600.0,7.0559,7.0733,7.0559,7.0646,187600.0
2011-11-08 13:10:00,8.12,8.12,8.07,8.09,249100.0,7.0646,7.0646,7.0211,7.0385,249100.0
2011-11-08 13:20:00,8.09,8.11,8.07,8.1,137600.0,7.0385,7.0559,7.0211,7.0472,137600.0
2011-11-08 13:30:00,8.1,8.1,8.09,8.1,118000.0,7.0472,7.0472,7.0385,7.0472,118000.0
2011-11-08 13:40:00,8.1,8.14,8.08,8.13,257600.0,7.0472,7.082,7.0298,7.0733,257600.0
2011-11-08 13:50:00,8.13,8.14,8.1,8.13,267500.0,7.0733,7.082,7.0472,7.0733,267500.0
2011-11-08 14:00:00,8.13,8.14,8.1,8.12,287000.0,7.0733,7.082,7.0472,7.0646,287000.0
2011-11-08 14:10:00,8.12,8.13,8.11,8.12,163100.0,7.0646,7.0733,7.0559,7.0646,163100.0
2011-11-08 14:20:00,8.11,8.14,8.1,8.14,298600.0,7.0559,7.082,7.0472,7.082,298600.0
2011-11-08 14:30:00,8.14,8.14,8.12,8.13,204600.0,7.082,7.082,7.0646,7.0733,204600.0
2011-11-08 14:40:00,8.13,8.13,8.09,8.12,396000.0,7.0733,7.0733,7.0385,7.0646,396000.0
2011-11-08 14:50:00,8.11,8.12,8.11,8.12,28700.0,7.0559,7.0646,7.0559,7.0646,28700.0
2011-11-08 15:00:00,8.12,8.12,8.09,8.09,265100.0,7.0646,7.0646,7.0385,7.0385,265100.0
2011-11-08 15:10:00,8.09,8.13,8.08,8.13,533300.0,7.0385,7.0733,7.0298,7.0733,533300.0
2011-11-08 15:20:00,8.13,8.15,8.11,8.13,379900.0,7.0733,7.0907,7.0559,7.0733,379900.0
2011-11-08 15:30:00,8.14,8.18,8.13,8.17,332100.0,7.082,7.1168,7.0733,7.1081,332100.0
2011-11-08 15:40:00,8.17,8.19,8.16,8.19,350100.0,7.1081,7.1255,7.0994,7.1255,350100.0
2011-11-08 15:50:00,8.19,8.2,8.18,8.2,884800.0,7.1255,7.1342,7.1168,7.1342,884800.0
2011-11-09 09:30:00,8.04,8.11,8.03,8.1,326700.0,6.995,7.0559,6.9863,7.0472,326700.0
2011-11-09 09:40:00,8.09,8.1,8.05,8.08,156500.0,7.0385,7.0472,7.0037,7.0298,156500.0
2011-11-09 09:50:00,8.07,8.08,8.04,8.07,197900.0,7.0211,7.0298,6.995,7.0211,197900.0
2011-11-09 10:00:00,8.06,8.09,8.06,8.06,114700.0,7.0124,7.0385,7.0124,7.0124,114700.0
2011-11-09 10:10:00,8.07,8.13,8.07,8.11,214600.0,7.0211,7.0733,7.0211,7.0559,214600.0
2011-11-09 10:20:00,8.1,8.11,8.07,8.08,128600.0,7.0472,7.0559,7.0211,7.0298,128600.0
2011-11-09 10:30:00,8.08,8.08,8.05,8.05,231200.0,7.0298,7.0298,7.0037,7.0037,231200.0
2011-11-09 10:40:00,8.05,8.11,8.05,8.09,146600.0,7.0037,7.0559,7.0037,7.0385,146600.0
2011-11-09 10:50:00,8.1,8.11,8.07,8.07,155800.0,7.0472,7.0559,7.0211,7.0211,155800.0
2011-11-09 11:00:00,8.08,8.1,8.06,8.1,80800.0,7.0298,7.0472,7.0124,7.0472,80800.0
2011-11-09 11:10:00,8.09,8.13,8.09,8.13,165900.0,7.0385,7.0733,7.0385,7.0733,165900.0
2011-11-09 11:20:00,8.13,8.15,8.1,8.12,134300.0,7.0733,7.0907,7.0472,7.0646,134300.0
2011-11-09 11:30:00,8.12,8.12,8.08,8.12,68000.0,7.0646,7.0646,7.0298,7.0646,68000.0
2011-11-09 11:40:00,8.12,8.12,8.09,8.11,67200.0,7.0646,7.0646,7.0385,7.0559,67200.0
2011-11-09 11:50:00,8.11,8.13,8.1,8.1,220400.0,7.0559,7.0733,7.0472,7.0472,220400.0
2011-11-09 12:00:00,8.1,8.11,8.09,8.11,228600.0,7.0472,7.0559,7.0385,7.0559,228600.0
2011-11-09 12:10:00,8.1,8.12,8.09,8.11,241600.0,7.0472,7.0646,7.0385,7.0559,241600.0
2011-11-09 12:20:00,8.11,8.12,8.06,8.07,247300.0,7.0559,7.0646,7.0124,7.0211,247300.0
2011-11-09 12:30:00,8.07,8.09,8.06,8.09,43200.0,7.0211,7.0385,7.0124,7.0385,43200.0
2011-11-09 12:40:00,8.08,8.1,8.07,8.09,65100.0,7.0298,7.0472,7.0211,7.0385,65100.0
2011-11-09 12:50:00,8.1,8.1,8.08,8.1,35700.0,7.0472,7.0472,7.0298,7.0472,35700.0
2011-11-09 13:00:00,8.09,8.1,8.08,8.08,137600.0,7.0385,7.0472,7.0298,7.0298,137600.0
2011-11-09 13:10:00,8.09,8.09,8.04,8.05,332800.0,7.0385,7.0385,6.995,7.0037,332800.0
2011-11-09 13:20:00,8.05,8.07,8.05,8.06,189200.0,7.0037,7.0211,7.0037,7.0124,189200.0
2011-11-09 13:30:00,8.05,8.06,8.05,8.05,158800.0,7.0037,7.0124,7.0037,7.0037,158800.0
2011-11-09 13:40:00,8.05,8.08,8.05,8.05,133100.0,7.0037,7.0298,7.0037,7.0037,133100.0
2011-11-09 13:50:00,8.05,8.06,8.01,8.02,394500.0,7.0037,7.0124,6.9689,6.9776,394500.0
2011-11-09 14:00:00,8.02,8.02,7.97,7.99,263600.0,6.9776,6.9776,6.9341,6.9515,263600.0
2011-11-09 14:10:00,7.99,8.04,7.99,8.0,308200.0,6.9515,6.995,6.9515,6.9602,308200.0
2011-11-09 14:20:00,8.0,8.02,7.95,7.99,409400.0,6.9602,6.9776,6.9167,6.9515,409400.0
2011-11-09 14:30:00,7.99,7.99,7.96,7.98,255900.0,6.9515,6.9515,6.9254,6.9428,255900.0
2011-11-09 14:40:00,7.97,8.01,7.96,8.0,222200.0,6.9341,6.9689,6.9254,6.9602,222200.0
2011-11-09 14:50:00,8.0,8.02,7.98,7.98,288500.0,6.9602,6.9776,6.9428,6.9428,288500.0
2011-11-09 15:00:00,7.99,8.02,7.98,7.99,210800.0,6.9515,6.9776,6.9428,6.9515,210800.0
2011-11-09 15:10:00,8.0,8.02,7.99,8.02,114500.0,6.9602,6.9776,6.9515,6.9776,114500.0
2011-11-09 15:20:00,8.02,8.05,8.02,8.03,210800.0,6.9776,7.0037,6.9776,6.9863,210800.0
2011-11-09 15:30:00,8.03,8.03,7.98,7.99,361500.0,6.9863,6.9863,6.9428,6.9515,361500.0
2011-11-09 15:40:00,7.99,8.02,7.98,8.0,565200.0,6.9515,6.9776,6.9428,6.9602,565200.0
2011-11-09 15:50:00,7.99,8.01,7.97,8.01,976600.0,6.9515,6.9689,6.9341,6.9689,976600.0
2011-11-10 09:30:00,8.02,8.09,8.01,8.03,221400.0,6.9776,7.0385,6.9689,6.9863,221400.0
2011-11-10 09:40:00,8.03,8.04,7.91,7.91,338700.0,6.9863,6.995,6.8819,6.8819,338700.0
2011-11-10 09:50:00,7.91,7.92,7.77,7.79,536800.0,6.8819,6.8906,6.7601,6.7775,536800.0
2011-11-10 10:00:00,7.79,7.83,7.79,7.79,163900.0,6.7775,6.8123,6.7775,6.7775,163900.0
2011-11-10 10:10:00,7.79,7.8,7.7,7.71,595800.0,6.7775,6.7862,6.6992,6.7079,595800.0
2011-11-10 10:20:00,7.71,7.72,7.59,7.6,660500.0,6.7079,6.7166,6.6035,6.6122,660500.0
2011-11-10 10:30:00,7.61,7.64,7.59,7.62,685900.0,6.6209,6.647,6.6035,6.6296,685900.0
2011-11-10 10:40:00,7.61,7.61,7.55,7.58,727200.0,6.6209,6.6209,6.5687,6.5948,727200.0
2011-11-10 10:50:00,7.58,7.59,7.53,7.54,199800.0,6.5948,6.6035,6.5513,6.56,199800.0
2011-11-10 11:00:00,7.53,7.6,7.51,7.6,607800.0,6.5513,6.6122,6.5339,6.6122,607800.0
2011-11-10 11:10:00,7.6,7.6,7.54,7.54,592400.0,6.6122,6.6122,6.56,6.56,592400.0
2011-11-10 11:20:00,7.54,7.56,7.5,7.53,546100.0,6.56,6.5774,6.5252,6.5513,546100.0
2011-11-10 11:30:00,7.54,7.55,7.5,7.54,529000.0,6.56,6.5687,6.5252,6.56,529000.0
2011-11-10 11:40:00,7.55,7.61,7.54,7.6,277800.0,6.5687,6.6209,6.56,6.6122,277800.0
2011-11-10 11:50:00,7.61,7.61,7.54,7.57,156300.0,6.6209,6.6209,6.56,6.5861,156300.0
2011-11-10 12:00:00,7.56,7.57,7.53,7.55,193400.0,6.5774,6.5861,6.5513,6.5687,193400.0
2011-11-10 12:10:00,7.54,7.57,7.52,7.54,230500.0,6.56,6.5861,6.5426,6.56,230500.0
2011-11-10 12:20:00,7.55,7.55,7.53,7.54,189600.0,6.5687,6.5687,6.5513,6.56,189600.0
2011-11-10 12:30:00,7.54,7.54,7.52,7.53,300100.0,6.56,6.56,6.5426,6.5513,300100.0
2011-11-10 12:40:00,7.53,7.53,7.51,7.52,134900.0,6.5513,6.5513,6.5339,6.5426,134900.0
2011-11-10 12:50:00,7.51,7.56,7.51,7.54,265900.0,6.5339,6.5774,6.5339,6.56,265900.0
2011-11-10 13:00:00,7.55,7.55,7.53,7.54,177600.0,6.5687,6.5687,6.5513,6.56,177600.0
2011-11-10 13:10:00,7.54,7.61,7.54,7.59,597500.0,6.56,6.6209,6.56,6.6035,597500.0
2011-11-10 13:20:00,7.59,7.62,7.57,7.6,368800.0,6.6035,6.6296,6.5861,6.6122,368800.0
2011-11-10 13:30:00,7.6,7.62,7.59,7.61,291700.0,6.6122,6.6296,6.6035,6.6209,291700.0
2011-11-10 13:40:00,7.61,7.63,7.6,7.63,261100.0,6.6209,6.6383,6.6122,6.6383,261100.0
2011-11-10 13:50:00,7.62,7.63,7.6,7.62,234400.0,6.6296,6.6383,6.6122,6.6296,234400.0
2011-11-10 14:00:00,7.62,7.63,7.57,7.59,513300.0,6.6296,6.6383,6.5861,6.6035,513300.0
2011-11-10 14:10:00,7.59,7.61,7.58,7.6,300300.0,6.6035,6.6209,6.5948,6.6122,300300.0
2011-11-10 14:20:00,7.59,7.61,7.57,7.61,387800.0,6.6035,6.6209,6.5861,6.6209,387800.0
2011-11-10 14:30:00,7.61,7.63,7.6,7.62,380700.0,6.6209,6.6383,6.6122,6.6296,380700.0
2011-11-10 14:40:00,7.62,7.65,7.61,7.62,247100.0,6.6296,6.6557,6.6209,6.6296,247100.0
2011-11-10 14:50:00,7.62,7.63,7.57,7.58,308200.0,6.6296,6.6383,6.5861,6.5948,308200.0
2011-11-10 15:00:00,7.58,7.62,7.57,7.61,408600.0,6.5948,6.6296,6.5861,6.6209,408600.0
2011-11-10 15:10:00,7.61,7.62,7.59,7.6,468600.0,6.6209,6.6296,6.6035,6.6122,468600.0
2011-11-10 15:20:00,7.6,7.63,7.58,7.63,334600.0,6.6122,6.6383,6.5948,6.6383,334600.0
2011-11-10 15:30:00,7.63,7.63,7.58,7.61,576200.0,6.6383,6.6383,6.5948,6.6209,576200.0
2011-11-10 15:40:00,7.62,7.63,7.6,7.6,506600.0,6.6296,6.6383,6.6122,6.6122,506600.0
2011-11-10 15:50:00,7.6,7.62,7.6,7.62,678100.0,6.6122,6.6296,6.6122,6.6296,678100.0
2011-11-11 09:30:00,7.75,7.77,7.65,7.7,323300.0,6.7427,6.7601,6.6557,6.6992,323300.0
2011-11-11 09:40:00,7.7,7.82,7.7,7.81,395400.0,6.6992,6.8036,6.6992,6.7949,395400.0
2011-11-11 09:50:00,7.8,7.89,7.79,7.85,804600.0,6.7862,6.8645,6.7775,6.8297,804600.0
2011-11-11 10:00:00,7.85,7.88,7.81,7.85,539900.0,6.8297,6.8558,6.7949,6.8297,539900.0
2011-11-11 10:10:00,7.85,7.86,7.79,7.84,330700.0,6.8297,6.8384,6.7775,6.821,330700.0
2011-11-11 10:20:00,7.85,7.88,7.84,7.85,454800.0,6.8297,6.8558,6.821,6.8297,454800.0
2011-11-11 10:30:00,7.85,7.88,7.84,7.87,505300.0,6.8297,6.8558,6.821,6.8471,505300.0
2011-11-11 10:40:00,7.87,7.9,7.83,7.85,443700.0,6.8471,6.8732,6.8123,6.8297,443700.0
2011-11-11 10:50:00,7.85,7.86,7.81,7.84,412100.0,6.8297,6.8384,6.7949,6.821,412100.0
2011-11-11 11:00:00,7.84,7.91,7.82,7.91,584500.0,6.821,6.8819,6.8036,6.8819,584500.0
2011-11-11 11:10:00,7.91,7.96,7.9,7.92,576200.0,6.8819,6.9254,6.8732,6.8906,576200.0
2011-11-11 11:20:00,7.92,7.92,7.89,7.91,226000.0,6.8906,6.8906,6.8645,6.8819,226000.0
2011-11-11 11:30:00,7.91,7.92,7.9,7.92,369900.0,6.8819,6.8906,6.8732,6.8906,369900.0
2011-11-11 11:40:00,7.92,7.97,7.91,7.96,211700.0,6.8906,6.9341,6.8819,6.9254,211700.0
2011-11-11 11:50:00,7.96,7.97,7.96,7.97,58000.0,6.9254,6.9341,6.9254,6.9341,58000.0
2011-11-11 12:00:00,7.96,7.97,7.96,7.96,16200.0,6.9254,6.9341,6.9254,6.9254,16200.0
2011-11-11 12:10:00,7.96,7.98,7.95,7.95,202800.0,6.9254,6.9428,6.9167,6.9167,202800.0
2011-11-11 12:20:00,7.96,7.98,7.96,7.98,42400.0,6.9254,6.9428,6.9254,6.9428,42400.0
2011-11-11 12:30:00,7.98,8.0,7.97,7.99,51300.0,6.9428,6.9602,6.9341,6.9515,51300.0
2011-11-11 12:40:00,7.99,8.01,7.98,7.99,234500.0,6.9515,6.9689,6.9428,6.9515,234500.0
2011-11-11 12:50:00,8.0,8.0,7.99,7.99,111300.0,6.9602,6.9602,6.9515,6.9515,111300.0
2011-11-11 13:00:00,7.99,8.0,7.98,7.99,99500.0,6.9515,6.9602,6.9428,6.9515,99500.0
2011-11-11 13:10:00,8.0,8.0,7.99,8.0,37900.0,6.9602,6.9602,6.9515,6.9602,37900.0
2011-11-11 13:20:00,8.0,8.0,7.99,7.99,50300.0,6.9602,6.9602,6.9515,6.9515,50300.0
2011-11-11 13:30:00,7.99,8.0,7.99,8.0,146400.0,6.9515,6.9602,6.9515,6.9602,146400.0
2011-11-11 13:40:00,7.99,8.0,7.98,7.99,128400.0,6.9515,6.9602,6.9428,6.9515,128400.0
2011-11-11 13:50:00,7.98,7.99,7.95,7.97,164100.0,6.9428,6.9515,6.9167,6.9341,164100.0
2011-11-11 14:00:00,7.97,7.97,7.96,7.97,45900.0,6.9341,6.9341,6.9254,6.9341,45900.0
2011-11-11 14:10:00,7.97,7.99,7.96,7.97,125600.0,6.9341,6.9515,6.9254,6.9341,125600.0
2011-11-11 14:20:00,7.97,7.98,7.94,7.95,115600.0,6.9341,6.9428,6.908,6.9167,115600.0
2011-11-11 14:30:00,7.94,7.95,7.94,7.95,35800.0,6.908,6.9167,6.908,6.9167,35800.0
2011-11-11 14:40:00,7.94,7.95,7.93,7.93,115400.0,6.908,6.9167,6.8993,6.8993,115400.0
2011-11-11 14:50:00,7.93,7.94,7.91,7.92,121600.0,6.8993,6.908,6.8819,6.8906,121600.0
2011-11-11 15:00:00,7.92,7.93,7.92,7.93,147500.0,6.8906,6.8993,6.8906,6.8993,147500.0
2011-11-11 15:10:00,7.93,7.95,7.92,7.95,71300.0,6.8993,6.9167,6.8906,6.9167,71300.0
2011-11-11 15:20:00,7.95,7.95,7.94,7.95,45900.0,6.9167,6.9167,6.908,6.9167,45900.0
2011-11-11 15:30:00,7.95,7.95,7.94,7.95,77000.0,6.9167,6.9167,6.908,6.9167,77000.0
2011-11-11 15:40:00,7.94,7.95,7.94,7.94,143900.0,6.908,6.9167,6.908,6.908,143900.0
2011-11-11 15:50:00,7.95,7.96,7.94,7.96,389100.0,6.9167,6.9254,6.908,6.9254,389100.0
2011-11-14 09:30:00,8.02,8.11,7.98,8.11,482000.0,6.9776,7.0559,6.9428,7.0559,482000.0
2011-11-14 09:40:00,8.12,8.2,8.08,8.19,1020500.0,7.0646,7.1342,7.0298,7.1255,1020500.0
2011-11-14 09:50:00,8.19,8.26,8.16,8.25,858900.0,7.1255,7.1864,7.0994,7.1777,858900.0
2011-11-14 10:00:00,8.25,8.27,8.22,8.26,475900.0,7.1777,7.1951,7.1516,7.1864,475900.0
2011-11-14 10:10:00,8.26,8.33,8.25,8.3,675300.0,7.1864,7.2473,7.1777,7.2212,675300.0
2011-11-14 10:20:00,8.3,8.35,8.29,8.34,886900.0,7.2212,7.2647,7.2125,7.256,886900.0
2011-11-14 10:30:00,8.33,8.36,8.32,8.33,504300.0,7.2473,7.2734,7.2386,7.2473,504300.0
2011-11-14 10:40:00,8.33,8.34,8.24,8.27,641600.0,7.2473,7.256,7.169,7.1951,641600.0
2011-11-14 10:50:00,8.27,8.3,8.26,8.3,302200.0,7.1951,7.2212,7.1864,7.2212,302200.0
2011-11-14 11:00:00,8.3,8.33,8.29,8.3,395900.0,7.2212,7.2473,7.2125,7.2212,395900.0
2011-11-14 11:10:00,8.31,8.31,8.24,8.25,282200.0,7.2299,7.2299,7.169,7.1777,282200.0
2011-11-14 11:20:00,8.26,8.26,8.22,8.22,178700.0,7.1864,7.1864,7.1516,7.1516,178700.0
2011-11-14 11:30:00,8.22,8.25,8.22,8.24,230300.0,7.1516,7.1777,7.1516,7.169,230300.0
2011-11-14 11:40:00,8.23,8.24,8.22,8.22,78100.0,7.1603,7.169,7.1516,7.1516,78100.0
2011-11-14 11:50:00,8.22,8.24,8.18,8.22,270900.0,7.1516,7.169,7.1168,7.1516,270900.0
2011-11-14 12:00:00,8.21,8.22,8.2,8.21,110200.0,7.1429,7.1516,7.1342,7.1429,110200.0
2011-11-14 12:10:00,8.21,8.22,8.17,8.18,150800.0,7.1429,7.1516,7.1081,7.1168,150800.0
2011-11-14 12:20:00,8.19,8.19,8.15,8.16,168500.0,7.1255,7.1255,7.0907,7.0994,168500.0
2011-11-14 12:30:00,8.17,8.17,8.13,8.14,251100.0,7.1081,7.1081,7.0733,7.082,251100.0
2011-11-14 12:40:00,8.15,8.16,8.12,8.15,178000.0,7.0907,7.0994,7.0646,7.0907,178000.0
2011-11-14 12:50:00,8.15,8.17,8.14,8.17,158900.0,7.0907,7.1081,7.082,7.1081,158900.0
2011-11-14 13:00:00,8.16,8.16,8.14,8.15,76800.0,7.0994,7.0994,7.082,7.0907,76800.0
2011-11-14 13:10:00,8.15,8.18,8.14,8.17,367700.0,7.0907,7.1168,7.082,7.1081,367700.0
2011-11-14 13:20:00,8.17,8.19,8.14,8.16,764000.0,7.1081,7.1255,7.082,7.0994,764000.0
2011-11-14 13:30:00,8.16,8.18,8.15,8.18,271000.0,7.0994,7.1168,7.0907,7.1168,271000.0
2011-11-14 13:40:00,8.18,8.18,8.16,8.16,103600.0,7.1168,7.1168,7.0994,7.0994,103600.0
2011-11-14 13:50:00,8.17,8.17,8.15,8.16,121200.0,7.1081,7.1081,7.0907,7.0994,121200.0
2011-11-14 14:00:00,8.16,8.17,8.15,8.17,136800.0,7.0994,7.1081,7.0907,7.1081,136800.0
2011-11-14 14:10:00,8.17,8.17,8.14,8.14,152100.0,7.1081,7.1081,7.082,7.082,152100.0
2011-11-14 14:20:00,8.14,8.15,8.11,8.12,644400.0,7.082,7.0907,7.0559,7.0646,644400.0
2011-11-14 14:30:00,8.12,8.13,8.09,8.1,226300.0,7.0646,7.0733,7.0385,7.0472,226300.0
2011-11-14 14:40:00,8.11,8.12,8.09,8.11,399100.0,7.0559,7.0646,7.0385,7.0559,399100.0
2011-11-14 14:50:00,8.11,8.11,8.09,8.1,153400.0,7.0559,7.0559,7.0385,7.0472,153400.0
2011-11-14 15:00:00,8.09,8.11,8.09,8.11,185200.0,7.0385,7.0559,7.0385,7.0559,185200.0
2011-11-14 15:10:00,8.11,8.14,8.1,8.13,1049700.0,7.0559,7.082,7.0472,7.0733,1049700.0
2011-11-14 15:20:00,8.12,8.16,8.12,8.13,600800.0,7.0646,7.0994,7.0646,7.0733,600800.0
2011-11-14 15:30:00,8.13,8.14,8.1,8.11,283200.0,7.0733,7.082,7.0472,7.0559,283200.0
2011-11-14 15:40:00,8.11,8.12,8.07,8.07,383500.0,7.0559,7.0646,7.0211,7.0211,383500.0
2011-11-14 15:50:00,8.07,8.09,8.06,8.06,1022900.0,7.0211,7.0385,7.0124,7.0124,1022900.0
2011-11-15 09:30:00,8.06,8.09,7.91,7.97,700900.0,7.0124,7.0385,6.8819,6.9341,700900.0
2011-11-15 09:40:00,7.96,7.97,7.89,7.93,676800.0,6.9254,6.9341,6.8645,6.8993,676800.0
2011-11-15 09:50:00,7.93,7.99,7.92,7.94,812600.0,6.8993,6.9515,6.8906,6.908,812600.0
2011-11-15 10:00:00,7.94,7.97,7.94,7.96,218400.0,6.908,6.9341,6.908,6.9254,218400.0
2011-11-15 10:10:00,7.95,7.97,7.92,7.92,175700.0,6.9167,6.9341,6.8906,6.8906,175700.0
2011-11-15 10:20:00,7.93,7.93,7.87,7.89,367400.0,6.8993,6.8993,6.8471,6.8645,367400.0
2011-11-15 10:30:00,7.89,7.98,7.88,7.98,733700.0,6.8645,6.9428,6.8558,6.9428,733700.0
2011-11-15 10:40:00,7.98,7.98,7.94,7.95,352200.0,6.9428,6.9428,6.908,6.9167,352200.0
2011-11-15 10:50:00,7.95,7.96,7.93,7.94,320500.0,6.9167,6.9254,6.8993,6.908,320500.0
2011-11-15 11:00:00,7.94,7.96,7.92,7.96,325500.0,6.908,6.9254,6.8906,6.9254,325500.0
2011-11-15 11:10:00,7.95,8.01,7.95,7.95,272000.0,6.9167,6.9689,6.9167,6.9167,272000.0
2011-11-15 11:20:00,7.96,7.99,7.95,7.97,221800.0,6.9254,6.9515,6.9167,6.9341,221800.0
2011-11-15 11:30:00,7.98,7.99,7.93,7.95,212300.0,6.9428,6.9515,6.8993,6.9167,212300.0
2011-11-15 11:40:00,7.95,7.96,7.94,7.95,161500.0,6.9167,6.9254,6.908,6.9167,161500.0
2011-11-15 11:50:00,7.95,8.0,7.94,7.99,212100.0,6.9167,6.9602,6.908,6.9515,212100.0
2011-11-15 12:00:00,7.99,8.0,7.97,7.97,198800.0,6.9515,6.9602,6.9341,6.9341,198800.0
2011-11-15 12:10:00,7.98,7.98,7.96,7.97,85300.0,6.9428,6.9428,6.9254,6.9341,85300.0
2011-11-15 12:20:00,7.96,8.0,7.96,7.97,261400.0,6.9254,6.9602,6.9254,6.9341,261400.0
2011-11-15 12:30:00,7.98,8.0,7.97,7.97,368600.0,6.9428,6.9602,6.9341,6.9341,368600.0
2011-11-15 12:40:00,7.98,7.98,7.97,7.98,99400.0,6.9428,6.9428,6.9341,6.9428,99400.0
2011-11-15 12:50:00,7.98,7.98,7.97,7.97,91200.0,6.9428,6.9428,6.9341,6.9341,91200.0
2011-11-15 13:00:00,7.98,8.0,7.97,7.97,293900.0,6.9428,6.9602,6.9341,6.9341,293900.0
2011-11-15 13:10:00,7.98,8.0,7.97,7.98,205800.0,6.9428,6.9602,6.9341,6.9428,205800.0
2011-11-15 13:20:00,7.97,8.0,7.97,7.99,148100.0,6.9341,6.9602,6.9341,6.9515,148100.0
2011-11-15 13:30:00,7.99,8.01,7.98,7.99,282200.0,6.9515,6.9689,6.9428,6.9515,282200.0
2011-11-15 13:40:00,8.0,8.0,7.99,8.0,149400.0,6.9602,6.9602,6.9515,6.9602,149400.0
2011-11-15 13:50:00,7.99,8.0,7.99,7.99,122600.0,6.9515,6.9602,6.9515,6.9515,122600.0
2011-11-15 14:00:00,8.0,8.0,7.99,7.99,148200.0,6.9602,6.9602,6.9515,6.9515,148200.0
2011-11-15 14:10:00,8.0,8.0,7.98,7.99,380400.0,6.9602,6.9602,6.9428,6.9515,380400.0
2011-11-15 14:20:00,7.99,7.99,7.96,7.99,190500.0,6.9515,6.9515,6.9254,6.9515,190500.0
2011-11-15 14:30:00,7.99,8.0,7.99,8.0,173200.0,6.9515,6.9602,6.9515,6.9602,173200.0
2011-11-15 14:40:00,8.0,8.01,7.99,8.0,293000.0,6.9602,6.9689,6.9515,6.9602,293000.0
2011-11-15 14:50:00,8.0,8.0,7.99,8.0,164000.0,6.9602,6.9602,6.9515,6.9602,164000.0
2011-11-15 15:00:00,8.0,8.02,7.99,8.01,322600.0,6.9602,6.9776,6.9515,6.9689,322600.0
2011-11-15 15:10:00,8.02,8.02,8.01,8.02,250100.0,6.9776,6.9776,6.9689,6.9776,250100.0
2011-11-15 15:20:00,8.01,8.03,8.01,8.02,396600.0,6.9689,6.9863,6.9689,6.9776,396600.0
2011-11-15 15:30:00,8.02,8.02,8.0,8.0,1026100.0,6.9776,6.9776,6.9602,6.9602,1026100.0
2011-11-15 15:40:00,8.0,8.01,7.99,8.0,368000.0,6.9602,6.9689,6.9515,6.9602,368000.0
2011-11-15 15:50:00,8.0,8.0,7.99,7.99,695500.0,6.9602,6.9602,6.9515,6.9515,695500.0
2011-11-16 09:30:00,7.93,7.95,7.78,7.84,642900.0,6.8993,6.9167,6.7688,6.821,642900.0
2011-11-16 09:40:00,7.84,7.84,7.8,7.81,244500.0,6.821,6.821,6.7862,6.7949,244500.0
2011-11-16 09:50:00,7.81,7.81,7.76,7.76,310200.0,6.7949,6.7949,6.7514,6.7514,310200.0
2011-11-16 10:00:00,7.76,7.79,7.74,7.77,249700.0,6.7514,6.7775,6.734,6.7601,249700.0
2011-11-16 10:10:00,7.78,7.81,7.77,7.8,158600.0,6.7688,6.7949,6.7601,6.7862,158600.0
2011-11-16 10:20:00,7.8,7.81,7.79,7.79,226600.0,6.7862,6.7949,6.7775,6.7775,226600.0
2011-11-16 10:30:00,7.79,7.81,7.78,7.79,317200.0,6.7775,6.7949,6.7688,6.7775,317200.0
2011-11-16 10:40:00,7.79,7.82,7.76,7.82,232400.0,6.7775,6.8036,6.7514,6.8036,232400.0
2011-11-16 10:50:00,7.82,7.82,7.77,7.77,341700.0,6.8036,6.8036,6.7601,6.7601,341700.0
2011-11-16 11:00:00,7.77,7.78,7.76,7.78,254600.0,6.7601,6.7688,6.7514,6.7688,254600.0
2011-11-16 11:10:00,7.77,7.78,7.77,7.78,118400.0,6.7601,6.7688,6.7601,6.7688,118400.0
2011-11-16 11:20:00,7.77,7.82,7.77,7.82,197700.0,6.7601,6.8036,6.7601,6.8036,197700.0
2011-11-16 11:30:00,7.81,7.82,7.76,7.77,184200.0,6.7949,6.8036,6.7514,6.7601,184200.0
2011-11-16 11:40:00,7.76,7.76,7.72,7.72,133700.0,6.7514,6.7514,6.7166,6.7166,133700.0
2011-11-16 11:50:00,7.72,7.73,7.7,7.71,165100.0,6.7166,6.7253,6.6992,6.7079,165100.0
2011-11-16 12:00:00,7.7,7.7,7.67,7.68,258900.0,6.6992,6.6992,6.6731,6.6818,258900.0
2011-11-16 12:10:00,7.68,7.71,7.65,7.71,188900.0,6.6818,6.7079,6.6557,6.7079,188900.0
2011-11-16 12:20:00,7.71,7.72,7.7,7.72,107400.0,6.7079,6.7166,6.6992,6.7166,107400.0
2011-11-16 12:30:00,7.72,7.75,7.71,7.75,105700.0,6.7166,6.7427,6.7079,6.7427,105700.0
2011-11-16 12:40:00,7.75,7.75,7.71,7.72,110200.0,6.7427,6.7427,6.7079,6.7166,110200.0
2011-11-16 12:50:00,7.72,7.72,7.69,7.7,128100.0,6.7166,6.7166,6.6905,6.6992,128100.0
2011-11-16 13:00:00,7.71,7.73,7.7,7.73,103300.0,6.7079,6.7253,6.6992,6.7253,103300.0
2011-11-16 13:10:00,7.73,7.73,7.71,7.72,146200.0,6.7253,6.7253,6.7079,6.7166,146200.0
2011-11-16 13:20:00,7.72,7.76,7.71,7.75,127400.0,6.7166,6.7514,6.7079,6.7427,127400.0
2011-11-16 13:30:00,7.75,7.75,7.73,7.75,137100.0,6.7427,6.7427,6.7253,6.7427,137100.0
2011-11-16 13:40:00,7.75,7.76,7.73,7.76,210100.0,6.7427,6.7514,6.7253,6.7514,210100.0
2011-11-16 13:50:00,7.76,7.78,7.75,7.75,116800.0,6.7514,6.7688,6.7427,6.7427,116800.0
2011-11-16 14:00:00,7.76,7.77,7.75,7.77,83400.0,6.7514,6.7601,6.7427,6.7601,83400.0
2011-11-16 14:10:00,7.77,7.77,7.74,7.75,185600.0,6.7601,6.7601,6.734,6.7427,185600.0
2011-11-16 14:20:00,7.75,7.77,7.74,7.76,148400.0,6.7427,6.7601,6.734,6.7514,148400.0
2011-11-16 14:30:00,7.75,7.76,7.74,7.75,72700.0,6.7427,6.7514,6.734,6.7427,72700.0
2011-11-16 14:40:00,7.74,7.75,7.72,7.73,121500.0,6.734,6.7427,6.7166,6.7253,121500.0
2011-11-16 14:50:00,7.73,7.73,7.69,7.7,175200.0,6.7253,6.7253,6.6905,6.6992,175200.0
2011-11-16 15:00:00,7.7,7.71,7.69,7.69,171800.0,6.6992,6.7079,6.6905,6.6905,171800.0
2011-11-16 15:10:00,7.7,7.7,7.62,7.63,622400.0,6.6992,6.6992,6.6296,6.6383,622400.0
2011-11-16 15:20:00,7.62,7.65,7.6,7.6,393400.0,6.6296,6.6557,6.6122,6.6122,393400.0
2011-11-16 15:30:00,7.6,7.62,7.57,7.6,609400.0,6.6122,6.6296,6.5861,6.6122,609400.0
2011-11-16 15:40:00,7.6,7.6,7.57,7.59,531800.0,6.6122,6.6122,6.5861,6.6035,531800.0
2011-11-16 15:50:00,7.58,7.59,7.57,7.57,770100.0,6.5948,6.6035,6.5861,6.5861,770100.0
2011-11-17 09:30:00,7.59,7.66,7.51,7.53,589100.0,6.6035,6.6644,6.5339,6.5513,589100.0
2011-11-17 09:40:00,7.52,7.54,7.46,7.47,483400.0,6.5426,6.56,6.4904,6.4991,483400.0
2011-11-17 09:50:00,7.48,7.53,7.45,7.51,640500.0,6.5078,6.5513,6.4817,6.5339,640500.0
2011-11-17 10:00:00,7.51,7.51,7.48,7.49,422600.0,6.5339,6.5339,6.5078,6.5165,422600.0
2011-11-17 10:10:00,7.49,7.5,7.45,7.46,341600.0,6.5165,6.5252,6.4817,6.4904,341600.0
2011-11-17 10:20:00,7.46,7.47,7.42,7.46,494100.0,6.4904,6.4991,6.4556,6.4904,494100.0
2011-11-17 10:30:00,7.46,7.46,7.39,7.44,424100.0,6.4904,6.4904,6.4295,6.473,424100.0
2011-11-17 10:40:00,7.45,7.45,7.42,7.42,191600.0,6.4817,6.4817,6.4556,6.4556,191600.0
2011-11-17 10:50:00,7.42,7.44,7.38,7.39,390600.0,6.4556,6.473,6.4208,6.4295,390600.0
2011-11-17 11:00:00,7.38,7.42,7.38,7.39,270100.0,6.4208,6.4556,6.4208,6.4295,270100.0
2011-11-17 11:10:00,7.4,7.41,7.34,7.38,727400.0,6.4382,6.4469,6.386,6.4208,727400.0
2011-11-17 11:20:00,7.38,7.38,7.3,7.33,498500.0,6.4208,6.4208,6.3512,6.3773,498500.0
2011-11-17 11:30:00,7.33,7.35,7.32,7.34,290400.0,6.3773,6.3947,6.3686,6.386,290400.0
2011-11-17 11:40:00,7.34,7.36,7.33,7.34,192200.0,6.386,6.4034,6.3773,6.386,192200.0
2011-11-17 11:50:00,7.33,7.34,7.26,7.27,211700.0,6.3773,6.386,6.3164,6.3251,211700.0
2011-11-17 12:00:00,7.26,7.3,7.26,7.29,241200.0,6.3164,6.3512,6.3164,6.3425,241200.0
2011-11-17 12:10:00,7.29,7.29,7.27,7.29,121700.0,6.3425,6.3425,6.3251,6.3425,121700.0
2011-11-17 12:20:00,7.29,7.31,7.27,7.28,215800.0,6.3425,6.3599,6.3251,6.3338,215800.0
2011-11-17 12:30:00,7.27,7.27,7.15,7.17,557200.0,6.3251,6.3251,6.2207,6.2381,557200.0
2011-11-17 12:40:00,7.17,7.21,7.15,7.19,609100.0,6.2381,6.2729,6.2207,6.2555,609100.0
2011-11-17 12:50:00,7.2,7.24,7.19,7.22,469900.0,6.2642,6.299,6.2555,6.2816,469900.0
2011-11-17 13:00:00,7.22,7.23,7.16,7.17,375200.0,6.2816,6.2903,6.2294,6.2381,375200.0
2011-11-17 13:10:00,7.17,7.23,7.16,7.23,154100.0,6.2381,6.2903,6.2294,6.2903,154100.0
2011-11-17 13:20:00,7.23,7.24,7.21,7.22,184300.0,6.2903,6.299,6.2729,6.2816,184300.0
2011-11-17 13:30:00,7.22,7.23,7.21,7.22,97200.0,6.2816,6.2903,6.2729,6.2816,97200.0
2011-11-17 13:40:00,7.23,7.27,7.22,7.25,190300.0,6.2903,6.3251,6.2816,6.3077,190300.0
2011-11-17 13:50:00,7.26,7.27,7.2,7.27,320100.0,6.3164,6.3251,6.2642,6.3251,320100.0
2011-11-17 14:00:00,7.26,7.27,7.24,7.26,171100.0,6.3164,6.3251,6.299,6.3164,171100.0
2011-11-17 14:10:00,7.25,7.25,7.19,7.19,325900.0,6.3077,6.3077,6.2555,6.2555,325900.0
2011-11-17 14:20:00,7.2,7.21,7.16,7.18,267700.0,6.2642,6.2729,6.2294,6.2468,267700.0
2011-11-17 14:30:00,7.19,7.23,7.17,7.2,701100.0,6.2555,6.2903,6.2381,6.2642,701100.0
2011-11-17 14:40:00,7.2,7.24,7.19,7.23,313900.0,6.2642,6.299,6.2555,6.2903,313900.0
2011-11-17 14:50:00,7.22,7.24,7.22,7.23,234100.0,6.2816,6.299,6.2816,6.2903,234100.0
2011-11-17 15:00:00,7.22,7.24,7.2,7.2,210500.0,6.2816,6.299,6.2642,6.2642,210500.0
2011-11-17 15:10:00,7.21,7.22,7.2,7.22,254700.0,6.2729,6.2816,6.2642,6.2816,254700.0
2011-11-17 15:20:00,7.22,7.25,7.21,7.24,343000.0,6.2816,6.3077,6.2729,6.299,343000.0
2011-11-17 15:30:00,7.24,7.25,7.21,7.24,736700.0,6.299,6.3077,6.2729,6.299,736700.0
2011-11-17 15:40:00,7.24,7.3,7.23,7.26,639400.0,6.299,6.3512,6.2903,6.3164,639400.0
2011-11-17 15:50:00,7.26,7.28,7.24,7.27,631000.0,6.3164,6.3338,6.299,6.3251,631000.0
2011-11-18 09:30:00,7.33,7.35,7.29,7.31,364300.0,6.3773,6.3947,6.3425,6.3599,364300.0
2011-11-18 09:40:00,7.31,7.37,7.29,7.34,856500.0,6.3599,6.4121,6.3425,6.386,856500.0
2011-11-18 09:50:00,7.34,7.36,7.29,7.33,310100.0,6.386,6.4034,6.3425,6.3773,310100.0
2011-11-18 10:00:00,7.34,7.34,7.3,7.31,173300.0,6.386,6.386,6.3512,6.3599,173300.0
2011-11-18 10:10:00,7.31,7.35,7.3,7.33,299300.0,6.3599,6.3947,6.3512,6.3773,299300.0
2011-11-18 10:20:00,7.33,7.33,7.29,7.33,158400.0,6.3773,6.3773,6.3425,6.3773,158400.0
2011-11-18 10:30:00,7.32,7.33,7.3,7.32,388400.0,6.3686,6.3773,6.3512,6.3686,388400.0
2011-11-18 10:40:00,7.32,7.35,7.28,7.33,663700.0,6.3686,6.3947,6.3338,6.3773,663700.0
2011-11-18 10:50:00,7.34,7.37,7.31,7.32,265100.0,6.386,6.4121,6.3599,6.3686,265100.0
2011-11-18 11:00:00,7.31,7.37,7.31,7.36,301800.0,6.3599,6.4121,6.3599,6.4034,301800.0
2011-11-18 11:10:00,7.36,7.37,7.34,7.36,164300.0,6.4034,6.4121,6.386,6.4034,164300.0
2011-11-18 11:20:00,7.35,7.36,7.33,7.35,751400.0,6.3947,6.4034,6.3773,6.3947,751400.0
2011-11-18 11:30:00,7.34,7.34,7.3,7.31,184800.0,6.386,6.386,6.3512,6.3599,184800.0
2011-11-18 11:40:00,7.32,7.35,7.29,7.29,572900.0,6.3686,6.3947,6.3425,6.3425,572900.0
2011-11-18 11:50:00,7.29,7.32,7.28,7.3,250700.0,6.3425,6.3686,6.3338,6.3512,250700.0
2011-11-18 12:00:00,7.3,7.3,7.26,7.28,199800.0,6.3512,6.3512,6.3164,6.3338,199800.0
2011-11-18 12:10:00,7.29,7.31,7.27,7.3,165500.0,6.3425,6.3599,6.3251,6.3512,165500.0
2011-11-18 12:20:00,7.3,7.31,7.27,7.3,144600.0,6.3512,6.3599,6.3251,6.3512,144600.0
2011-11-18 12:30:00,7.3,7.32,7.29,7.3,108700.0,6.3512,6.3686,6.3425,6.3512,108700.0
2011-11-18 12:40:00,7.3,7.32,7.29,7.31,52300.0,6.3512,6.3686,6.3425,6.3599,52300.0
2011-11-18 12:50:00,7.32,7.33,7.31,7.32,76100.0,6.3686,6.3773,6.3599,6.3686,76100.0
2011-11-18 13:00:00,7.32,7.34,7.3,7.32,224100.0,6.3686,6.386,6.3512,6.3686,224100.0
2011-11-18 13:10:00,7.32,7.36,7.32,7.34,141700.0,6.3686,6.4034,6.3686,6.386,141700.0
2011-11-18 13:20:00,7.34,7.37,7.33,7.34,469400.0,6.386,6.4121,6.3773,6.386,469400.0
2011-11-18 13:30:00,7.34,7.36,7.32,7.33,567000.0,6.386,6.4034,6.3686,6.3773,567000.0
2011-11-18 13:40:00,7.32,7.33,7.29,7.3,176600.0,6.3686,6.3773,6.3425,6.3512,176600.0
2011-11-18 13:50:00,7.29,7.31,7.28,7.29,163300.0,6.3425,6.3599,6.3338,6.3425,163300.0
2011-11-18 14:00:00,7.29,7.29,7.26,7.28,264800.0,6.3425,6.3425,6.3164,6.3338,264800.0
2011-11-18 14:10:00,7.27,7.32,7.27,7.31,304000.0,6.3251,6.3686,6.3251,6.3599,304000.0
2011-11-18 14:20:00,7.31,7.32,7.29,7.31,128500.0,6.3599,6.3686,6.3425,6.3599,128500.0
2011-11-18 14:30:00,7.31,7.32,7.3,7.3,89000.0,6.3599,6.3686,6.3512,6.3512,89000.0
2011-11-18 14:40:00,7.31,7.32,7.3,7.32,105300.0,6.3599,6.3686,6.3512,6.3686,105300.0
2011-11-18 14:50:00,7.32,7.35,7.31,7.33,234300.0,6.3686,6.3947,6.3599,6.3773,234300.0
2011-11-18 15:00:00,7.33,7.35,7.32,7.35,174300.0,6.3773,6.3947,6.3686,6.3947,174300.0
2011-11-18 15:10:00,7.35,7.36,7.33,7.33,168400.0,6.3947,6.4034,6.3773,6.3773,168400.0
2011-11-18 15:20:00,7.33,7.36,7.33,7.35,183500.0,6.3773,6.4034,6.3773,6.3947,183500.0
2011-11-18 15:30:00,7.35,7.36,7.34,7.35,258400.0,6.3947,6.4034,6.386,6.3947,258400.0
2011-11-18 15:40:00,7.35,7.37,7.33,7.34,358000.0,6.3947,6.4121,6.3773,6.386,358000.0
2011-11-18 15:50:00,7.35,7.36,7.34,7.35,583800.0,6.3947,6.4034,6.386,6.3947,583800.0
2011-11-21 09:30:00,7.2,7.28,7.19,7.19,178600.0,6.2642,6.3338,6.2555,6.2555,178600.0
2011-11-21 09:40:00,7.19,7.19,7.16,7.17,94700.0,6.2555,6.2555,6.2294,6.2381,94700.0
2011-11-21 09:50:00,7.17,7.2,7.16,7.17,135400.0,6.2381,6.2642,6.2294,6.2381,135400.0
2011-11-21 10:00:00,7.18,7.18,7.1,7.11,123700.0,6.2468,6.2468,6.1772,6.1859,123700.0
2011-11-21 10:10:00,7.1,7.13,7.08,7.09,253100.0,6.1772,6.2033,6.1598,6.1685,253100.0
2011-11-21 10:20:00,7.09,7.1,7.09,7.09,52700.0,6.1685,6.1772,6.1685,6.1685,52700.0
2011-11-21 10:30:00,7.1,7.13,7.08,7.12,225700.0,6.1772,6.2033,6.1598,6.1946,225700.0
2011-11-21 10:40:00,7.12,7.13,7.11,7.13,95300.0,6.1946,6.2033,6.1859,6.2033,95300.0
2011-11-21 10:50:00,7.13,7.15,7.11,7.15,183800.0,6.2033,6.2207,6.1859,6.2207,183800.0
2011-11-21 11:00:00,7.14,7.15,7.09,7.09,157100.0,6.212,6.2207,6.1685,6.1685,157100.0
2011-11-21 11:10:00,7.1,7.11,7.09,7.11,270000.0,6.1772,6.1859,6.1685,6.1859,270000.0
2011-11-21 11:20:00,7.11,7.11,7.09,7.09,157000.0,6.1859,6.1859,6.1685,6.1685,157000.0
2011-11-21 11:30:00,7.09,7.11,7.09,7.1,180400.0,6.1685,6.1859,6.1685,6.1772,180400.0
2011-11-21 11:40:00,7.09,7.13,7.08,7.13,223800.0,6.1685,6.2033,6.1598,6.2033,223800.0
2011-11-21 11:50:00,7.13,7.13,7.11,7.12,182100.0,6.2033,6.2033,6.1859,6.1946,182100.0
2011-11-21 12:00:00,7.12,7.13,7.11,7.11,69300.0,6.1946,6.2033,6.1859,6.1859,69300.0
2011-11-21 12:10:00,7.11,7.14,7.11,7.13,177200.0,6.1859,6.212,6.1859,6.2033,177200.0
2011-11-21 12:20:00,7.14,7.14,7.13,7.14,64700.0,6.212,6.212,6.2033,6.212,64700.0
2011-11-21 12:30:00,7.13,7.14,7.1,7.1,181000.0,6.2033,6.212,6.1772,6.1772,181000.0
2011-11-21 12:40:00,7.1,7.11,7.09,7.11,148800.0,6.1772,6.1859,6.1685,6.1859,148800.0
2011-11-21 12:50:00,7.11,7.13,7.11,7.11,113000.0,6.1859,6.2033,6.1859,6.1859,113000.0
2011-11-21 13:00:00,7.11,7.12,7.11,7.12,75000.0,6.1859,6.1946,6.1859,6.1946,75000.0
2011-11-21 13:10:00,7.12,7.15,7.12,7.15,119200.0,6.1946,6.2207,6.1946,6.2207,119200.0
2011-11-21 13:20:00,7.15,7.15,7.14,7.15,97300.0,6.2207,6.2207,6.212,6.2207,97300.0
2011-11-21 13:30:00,7.15,7.15,7.14,7.15,119300.0,6.2207,6.2207,6.212,6.2207,119300.0
2011-11-21 13:40:00,7.14,7.15,7.14,7.15,59200.0,6.212,6.2207,6.212,6.2207,59200.0
2011-11-21 13:50:00,7.15,7.16,7.13,7.13,113800.0,6.2207,6.2294,6.2033,6.2033,113800.0
2011-11-21 14:00:00,7.13,7.13,7.1,7.11,95900.0,6.2033,6.2033,6.1772,6.1859,95900.0
2011-11-21 14:10:00,7.1,7.16,7.1,7.16,244400.0,6.1772,6.2294,6.1772,6.2294,244400.0
2011-11-21 14:20:00,7.16,7.17,7.15,7.15,124900.0,6.2294,6.2381,6.2207,6.2207,124900.0
2011-11-21 14:30:00,7.16,7.16,7.15,7.16,86000.0,6.2294,6.2294,6.2207,6.2294,86000.0
2011-11-21 14:40:00,7.16,7.18,7.15,7.18,200100.0,6.2294,6.2468,6.2207,6.2468,200100.0
2011-11-21 14:50:00,7.17,7.18,7.13,7.16,140500.0,6.2381,6.2468,6.2033,6.2294,140500.0
2011-11-21 15:00:00,7.16,7.16,7.14,7.14,159000.0,6.2294,6.2294,6.212,6.212,159000.0
2011-11-21 15:10:00,7.15,7.15,7.14,7.15,87600.0,6.2207,6.2207,6.212,6.2207,87600.0
2011-11-21 15:20:00,7.15,7.23,7.15,7.21,555000.0,6.2207,6.2903,6.2207,6.2729,555000.0
2011-11-21 15:30:00,7.2,7.22,7.2,7.22,334900.0,6.2642,6.2816,6.2642,6.2816,334900.0
2011-11-21 15:40:00,7.21,7.22,7.18,7.21,427200.0,6.2729,6.2816,6.2468,6.2729,427200.0
2011-11-21 15:50:00,7.21,7.21,7.2,7.2,665800.0,6.2729,6.2729,6.2642,6.2642,665800.0
2011-11-22 09:30:00,7.26,7.27,7.18,7.21,263300.0,6.3164,6.3251,6.2468,6.2729,263300.0
2011-11-22 09:40:00,7.22,7.31,7.21,7.29,495100.0,6.2816,6.3599,6.2729,6.3425,495100.0
2011-11-22 09:50:00,7.29,7.31,7.28,7.29,183600.0,6.3425,6.3599,6.3338,6.3425,183600.0
2011-11-22 10:00:00,7.29,7.31,7.28,7.29,268500.0,6.3425,6.3599,6.3338,6.3425,268500.0
2011-11-22 10:10:00,7.29,7.33,7.28,7.32,249600.0,6.3425,6.3773,6.3338,6.3686,249600.0
2011-11-22 10:20:00,7.32,7.4,7.31,7.38,213400.0,6.3686,6.4382,6.3599,6.4208,213400.0
2011-11-22 10:30:00,7.38,7.39,7.35,7.38,302900.0,6.4208,6.4295,6.3947,6.4208,302900.0
2011-11-22 10:40:00,7.38,7.39,7.31,7.31,431500.0,6.4208,6.4295,6.3599,6.3599,431500.0
2011-11-22 10:50:00,7.31,7.32,7.28,7.29,186600.0,6.3599,6.3686,6.3338,6.3425,186600.0
2011-11-22 11:00:00,7.29,7.3,7.26,7.3,173800.0,6.3425,6.3512,6.3164,6.3512,173800.0
2011-11-22 11:10:00,7.3,7.31,7.28,7.3,257300.0,6.3512,6.3599,6.3338,6.3512,257300.0
2011-11-22 11:20:00,7.3,7.3,7.24,7.26,162200.0,6.3512,6.3512,6.299,6.3164,162200.0
2011-11-22 11:30:00,7.27,7.27,7.24,7.27,253200.0,6.3251,6.3251,6.299,6.3251,253200.0
2011-11-22 11:40:00,7.27,7.28,7.25,7.25,112100.0,6.3251,6.3338,6.3077,6.3077,112100.0
2011-11-22 11:50:00,7.25,7.27,7.25,7.27,61000.0,6.3077,6.3251,6.3077,6.3251,61000.0
2011-11-22 12:00:00,7.27,7.35,7.26,7.35,136600.0,6.3251,6.3947,6.3164,6.3947,136600.0
2011-11-22 12:10:00,7.35,7.35,7.33,7.35,198800.0,6.3947,6.3947,6.3773,6.3947,198800.0
2011-11-22 12:20:00,7.35,7.35,7.32,7.33,176500.0,6.3947,6.3947,6.3686,6.3773,176500.0
2011-11-22 12:30:00,7.32,7.37,7.32,7.34,138000.0,6.3686,6.4121,6.3686,6.386,138000.0
2011-11-22 12:40:00,7.34,7.35,7.34,7.35,62800.0,6.386,6.3947,6.386,6.3947,62800.0
2011-11-22 12:50:00,7.34,7.36,7.34,7.36,58300.0,6.386,6.4034,6.386,6.4034,58300.0
2011-11-22 13:00:00,7.36,7.4,7.36,7.38,184200.0,6.4034,6.4382,6.4034,6.4208,184200.0
2011-11-22 13:10:00,7.38,7.4,7.37,7.39,105700.0,6.4208,6.4382,6.4121,6.4295,105700.0
2011-11-22 13:20:00,7.4,7.4,7.38,7.38,123600.0,6.4382,6.4382,6.4208,6.4208,123600.0
2011-11-22 13:30:00,7.38,7.39,7.37,7.39,125500.0,6.4208,6.4295,6.4121,6.4295,125500.0
2011-11-22 13:40:00,7.39,7.39,7.37,7.39,134700.0,6.4295,6.4295,6.4121,6.4295,134700.0
2011-11-22 13:50:00,7.39,7.39,7.35,7.36,236200.0,6.4295,6.4295,6.3947,6.4034,236200.0
2011-11-22 14:00:00,7.35,7.36,7.31,7.33,498700.0,6.3947,6.4034,6.3599,6.3773,498700.0
2011-11-22 14:10:00,7.33,7.35,7.32,7.35,166700.0,6.3773,6.3947,6.3686,6.3947,166700.0
2011-11-22 14:20:00,7.35,7.35,7.3,7.3,235300.0,6.3947,6.3947,6.3512,6.3512,235300.0
2011-11-22 14:30:00,7.31,7.31,7.27,7.29,326400.0,6.3599,6.3599,6.3251,6.3425,326400.0
2011-11-22 14:40:00,7.28,7.3,7.28,7.29,122200.0,6.3338,6.3512,6.3338,6.3425,122200.0
2011-11-22 14:50:00,7.28,7.29,7.25,7.26,270600.0,6.3338,6.3425,6.3077,6.3164,270600.0
2011-11-22 15:00:00,7.26,7.26,7.25,7.26,130400.0,6.3164,6.3164,6.3077,6.3164,130400.0
2011-11-22 15:10:00,7.26,7.27,7.24,7.27,437200.0,6.3164,6.3251,6.299,6.3251,437200.0
2011-11-22 15:20:00,7.26,7.29,7.25,7.26,741000.0,6.3164,6.3425,6.3077,6.3164,741000.0
2011-11-22 15:30:00,7.26,7.27,7.24,7.25,450200.0,6.3164,6.3251,6.299,6.3077,450200.0
2011-11-22 15:40:00,7.25,7.27,7.25,7.27,357400.0,6.3077,6.3251,6.3077,6.3251,357400.0
2011-11-22 15:50:00,7.27,7.28,7.26,7.27,771400.0,6.3251,6.3338,6.3164,6.3251,771400.0
2011-11-23 09:30:00,7.2,7.28,7.2,7.26,304100.0,6.2642,6.3338,6.2642,6.3164,304100.0
2011-11-23 09:40:00,7.26,7.29,7.23,7.25,626500.0,6.3164,6.3425,6.2903,6.3077,626500.0
2011-11-23 09:50:00,7.25,7.28,7.22,7.24,633500.0,6.3077,6.3338,6.2816,6.299,633500.0
2011-11-23 10:00:00,7.23,7.29,7.23,7.29,756800.0,6.2903,6.3425,6.2903,6.3425,756800.0
2011-11-23 10:10:00,7.29,7.3,7.28,7.28,129100.0,6.3425,6.3512,6.3338,6.3338,129100.0
2011-11-23 10:20:00,7.28,7.32,7.27,7.31,332300.0,6.3338,6.3686,6.3251,6.3599,332300.0
2011-11-23 10:30:00,7.31,7.34,7.3,7.34,188800.0,6.3599,6.386,6.3512,6.386,188800.0
2011-11-23 10:40:00,7.33,7.35,7.29,7.3,472500.0,6.3773,6.3947,6.3425,6.3512,472500.0
2011-11-23 10:50:00,7.3,7.31,7.29,7.3,139800.0,6.3512,6.3599,6.3425,6.3512,139800.0
2011-11-23 11:00:00,7.29,7.31,7.28,7.31,235600.0,6.3425,6.3599,6.3338,6.3599,235600.0
2011-11-23 11:10:00,7.31,7.32,7.28,7.31,333600.0,6.3599,6.3686,6.3338,6.3599,333600.0
2011-11-23 11:20:00,7.3,7.32,7.29,7.31,272200.0,6.3512,6.3686,6.3425,6.3599,272200.0
2011-11-23 11:30:00,7.3,7.31,7.26,7.26,399900.0,6.3512,6.3599,6.3164,6.3164,399900.0
2011-11-23 11:40:00,7.26,7.28,7.23,7.24,574300.0,6.3164,6.3338,6.2903,6.299,574300.0
2011-11-23 11:50:00,7.23,7.27,7.22,7.27,141100.0,6.2903,6.3251,6.2816,6.3251,141100.0
2011-11-23 12:00:00,7.27,7.27,7.25,7.26,104100.0,6.3251,6.3251,6.3077,6.3164,104100.0
2011-11-23 12:10:00,7.25,7.26,7.25,7.26,39900.0,6.3077,6.3164,6.3077,6.3164,39900.0
2011-11-23 12:20:00,7.26,7.26,7.24,7.26,99700.0,6.3164,6.3164,6.299,6.3164,99700.0
2011-11-23 12:30:00,7.25,7.26,7.24,7.26,274200.0,6.3077,6.3164,6.299,6.3164,274200.0
2011-11-23 12:40:00,7.25,7.26,7.25,7.25,37000.0,6.3077,6.3164,6.3077,6.3077,37000.0
2011-11-23 12:50:00,7.26,7.27,7.26,7.27,138400.0,6.3164,6.3251,6.3164,6.3251,138400.0
2011-11-23 13:00:00,7.27,7.27,7.26,7.27,108400.0,6.3251,6.3251,6.3164,6.3251,108400.0
2011-11-23 13:10:00,7.27,7.27,7.24,7.26,202000.0,6.3251,6.3251,6.299,6.3164,202000.0
2011-11-23 13:20:00,7.26,7.26,7.24,7.25,230900.0,6.3164,6.3164,6.299,6.3077,230900.0
2011-11-23 13:30:00,7.25,7.26,7.24,7.25,70900.0,6.3077,6.3164,6.299,6.3077,70900.0
2011-11-23 13:40:00,7.24,7.25,7.2,7.23,331900.0,6.299,6.3077,6.2642,6.2903,331900.0
2011-11-23 13:50:00,7.23,7.24,7.22,7.24,339200.0,6.2903,6.299,6.2816,6.299,339200.0
2011-11-23 14:00:00,7.23,7.24,7.23,7.23,39700.0,6.2903,6.299,6.2903,6.2903,39700.0
2011-11-23 14:10:00,7.24,7.24,7.21,7.22,130300.0,6.299,6.299,6.2729,6.2816,130300.0
2011-11-23 14:20:00,7.22,7.24,7.21,7.24,112800.0,6.2816,6.299,6.2729,6.299,112800.0
2011-11-23 14:30:00,7.24,7.27,7.23,7.26,294300.0,6.299,6.3251,6.2903,6.3164,294300.0
2011-11-23 14:40:00,7.26,7.27,7.24,7.25,79300.0,6.3164,6.3251,6.299,6.3077,79300.0
2011-11-23 14:50:00,7.25,7.26,7.22,7.22,573600.0,6.3077,6.3164,6.2816,6.2816,573600.0
2011-11-23 15:00:00,7.22,7.23,7.19,7.19,634900.0,6.2816,6.2903,6.2555,6.2555,634900.0
2011-11-23 15:10:00,7.19,7.2,7.17,7.18,322100.0,6.2555,6.2642,6.2381,6.2468,322100.0
2011-11-23 15:20:00,7.19,7.19,7.15,7.16,292400.0,6.2555,6.2555,6.2207,6.2294,292400.0
2011-11-23 15:30:00,7.16,7.16,7.15,7.16,175000.0,6.2294,6.2294,6.2207,6.2294,175000.0
2011-11-23 15:40:00,7.15,7.17,7.13,7.14,737800.0,6.2207,6.2381,6.2033,6.212,737800.0
2011-11-23 15:50:00,7.14,7.16,7.12,7.12,1105600.0,6.212,6.2294,6.1946,6.1946,1105600.0
2011-11-25 09:30:00,7.08,7.2,7.08,7.19,141600.0,6.1598,6.2642,6.1598,6.2555,141600.0
2011-11-25 09:40:00,7.19,7.2,7.14,7.16,207400.0,6.2555,6.2642,6.212,6.2294,207400.0
2011-11-25 09:50:00,7.16,7.18,7.15,7.15,111100.0,6.2294,6.2468,6.2207,6.2207,111100.0
2011-11-25 10:00:00,7.15,7.25,7.15,7.25,175600.0,6.2207,6.3077,6.2207,6.3077,175600.0
2011-11-25 10:10:00,7.25,7.3,7.25,7.28,145200.0,6.3077,6.3512,6.3077,6.3338,145200.0
2011-11-25 10:20:00,7.28,7.29,7.24,7.24,102900.0,6.3338,6.3425,6.299,6.299,102900.0
2011-11-25 10:30:00,7.24,7.27,7.23,7.27,65300.0,6.299,6.3251,6.2903,6.3251,65300.0
2011-11-25 10:40:00,7.26,7.28,7.26,7.28,50300.0,6.3164,6.3338,6.3164,6.3338,50300.0
2011-11-25 10:50:00,7.28,7.28,7.24,7.25,108900.0,6.3338,6.3338,6.299,6.3077,108900.0
2011-11-25 11:00:00,7.25,7.25,7.22,7.25,74100.0,6.3077,6.3077,6.2816,6.3077,74100.0
2011-11-25 11:10:00,7.24,7.25,7.23,7.25,90100.0,6.299,6.3077,6.2903,6.3077,90100.0
2011-11-25 11:20:00,7.25,7.25,7.23,7.23,45600.0,6.3077,6.3077,6.2903,6.2903,45600.0
2011-11-25 11:30:00,7.23,7.25,7.22,7.22,81000.0,6.2903,6.3077,6.2816,6.2816,81000.0
2011-11-25 11:40:00,7.22,7.23,7.18,7.19,102100.0,6.2816,6.2903,6.2468,6.2555,102100.0
2011-11-25 11:50:00,7.18,7.19,7.16,7.18,75400.0,6.2468,6.2555,6.2294,6.2468,75400.0
2011-11-25 12:00:00,7.18,7.18,7.13,7.15,82200.0,6.2468,6.2468,6.2033,6.2207,82200.0
2011-11-25 12:10:00,7.14,7.15,7.13,7.14,90200.0,6.212,6.2207,6.2033,6.212,90200.0
2011-11-25 12:20:00,7.14,7.15,7.11,7.12,333000.0,6.212,6.2207,6.1859,6.1946,333000.0
2011-11-25 12:30:00,7.13,7.13,7.11,7.13,174400.0,6.2033,6.2033,6.1859,6.2033,174400.0
2011-11-25 12:40:00,7.13,7.13,7.12,7.13,69700.0,6.2033,6.2033,6.1946,6.2033,69700.0
2011-11-25 12:50:00,7.13,7.14,7.11,7.13,486900.0,6.2033,6.212,6.1859,6.2033,486900.0
2011-11-28 09:30:00,7.4,7.4,7.3,7.38,668700.0,6.4382,6.4382,6.3512,6.4208,668700.0
2011-11-28 09:40:00,7.38,7.38,7.3,7.34,204600.0,6.4208,6.4208,6.3512,6.386,204600.0
2011-11-28 09:50:00,7.35,7.4,7.34,7.4,256900.0,6.3947,6.4382,6.386,6.4382,256900.0
2011-11-28 10:00:00,7.4,7.46,7.39,7.46,247500.0,6.4382,6.4904,6.4295,6.4904,247500.0
2011-11-28 10:10:00,7.46,7.49,7.45,7.47,194300.0,6.4904,6.5165,6.4817,6.4991,194300.0
2011-11-28 10:20:00,7.47,7.48,7.44,7.46,97900.0,6.4991,6.5078,6.473,6.4904,97900.0
2011-11-28 10:30:00,7.46,7.51,7.45,7.47,440100.0,6.4904,6.5339,6.4817,6.4991,440100.0
2011-11-28 10:40:00,7.46,7.48,7.46,7.46,148900.0,6.4904,6.5078,6.4904,6.4904,148900.0
2011-11-28 10:50:00,7.47,7.47,7.44,7.45,197600.0,6.4991,6.4991,6.473,6.4817,197600.0
2011-11-28 11:00:00,7.46,7.48,7.46,7.47,117800.0,6.4904,6.5078,6.4904,6.4991,117800.0
2011-11-28 11:10:00,7.46,7.47,7.45,7.47,92100.0,6.4904,6.4991,6.4817,6.4991,92100.0
2011-11-28 11:20:00,7.46,7.48,7.46,7.48,75800.0,6.4904,6.5078,6.4904,6.5078,75800.0
2011-11-28 11:30:00,7.48,7.49,7.47,7.47,119300.0,6.5078,6.5165,6.4991,6.4991,119300.0
2011-11-28 11:40:00,7.47,7.48,7.47,7.48,46900.0,6.4991,6.5078,6.4991,6.5078,46900.0
2011-11-28 11:50:00,7.48,7.48,7.44,7.46,305800.0,6.5078,6.5078,6.473,6.4904,305800.0
2011-11-28 12:00:00,7.45,7.47,7.43,7.44,353700.0,6.4817,6.4991,6.4643,6.473,353700.0
2011-11-28 12:10:00,7.44,7.46,7.41,7.42,362500.0,6.473,6.4904,6.4469,6.4556,362500.0
2011-11-28 12:20:00,7.42,7.45,7.41,7.45,211600.0,6.4556,6.4817,6.4469,6.4817,211600.0
2011-11-28 12:30:00,7.44,7.44,7.39,7.44,89400.0,6.473,6.473,6.4295,6.473,89400.0
2011-11-28 12:40:00,7.44,7.44,7.43,7.44,25000.0,6.473,6.473,6.4643,6.473,25000.0
2011-11-28 12:50:00,7.44,7.45,7.42,7.42,93700.0,6.473,6.4817,6.4556,6.4556,93700.0
2011-11-28 13:00:00,7.42,7.43,7.41,7.43,76700.0,6.4556,6.4643,6.4469,6.4643,76700.0
2011-11-28 13:10:00,7.43,7.45,7.42,7.44,155000.0,6.4643,6.4817,6.4556,6.473,155000.0
2011-11-28 13:20:00,7.45,7.48,7.44,7.48,111500.0,6.4817,6.5078,6.473,6.5078,111500.0
2011-11-28 13:30:00,7.48,7.49,7.48,7.49,76800.0,6.5078,6.5165,6.5078,6.5165,76800.0
2011-11-28 13:40:00,7.49,7.5,7.48,7.5,74400.0,6.5165,6.5252,6.5078,6.5252,74400.0
2011-11-28 13:50:00,7.49,7.5,7.46,7.47,75300.0,6.5165,6.5252,6.4904,6.4991,75300.0
2011-11-28 14:00:00,7.47,7.49,7.46,7.48,91000.0,6.4991,6.5165,6.4904,6.5078,91000.0
2011-11-28 14:10:00,7.48,7.5,7.48,7.49,126500.0,6.5078,6.5252,6.5078,6.5165,126500.0
2011-11-28 14:20:00,7.5,7.5,7.47,7.48,151900.0,6.5252,6.5252,6.4991,6.5078,151900.0
2011-11-28 14:30:00,7.48,7.49,7.47,7.49,89900.0,6.5078,6.5165,6.4991,6.5165,89900.0
2011-11-28 14:40:00,7.49,7.49,7.47,7.48,91400.0,6.5165,6.5165,6.4991,6.5078,91400.0
2011-11-28 14:50:00,7.47,7.48,7.46,7.46,80700.0,6.4991,6.5078,6.4904,6.4904,80700.0
2011-11-28 15:00:00,7.47,7.48,7.42,7.44,171000.0,6.4991,6.5078,6.4556,6.473,171000.0
2011-11-28 15:10:00,7.43,7.44,7.38,7.41,214200.0,6.4643,6.473,6.4208,6.4469,214200.0
2011-11-28 15:20:00,7.41,7.42,7.38,7.39,277200.0,6.4469,6.4556,6.4208,6.4295,277200.0
2011-11-28 15:30:00,7.39,7.42,7.39,7.4,227300.0,6.4295,6.4556,6.4295,6.4382,227300.0
2011-11-28 15:40:00,7.39,7.41,7.37,7.4,365200.0,6.4295,6.4469,6.4121,6.4382,365200.0
2011-11-28 15:50:00,7.4,7.44,7.4,7.44,796300.0,6.4382,6.473,6.4382,6.473,796300.0
2011-11-29 09:30:00,7.5,7.79,7.48,7.72,988900.0,6.5252,6.7775,6.5078,6.7166,988900.0
2011-11-29 09:40:00,7.72,7.75,7.63,7.65,941200.0,6.7166,6.7427,6.6383,6.6557,941200.0
2011-11-29 09:50:00,7.66,7.66,7.6,7.66,556100.0,6.6644,6.6644,6.6122,6.6644,556100.0
2011-11-29 10:00:00,7.67,7.76,7.65,7.76,958900.0,6.6731,6.7514,6.6557,6.7514,958900.0
2011-11-29 10:10:00,7.76,7.9,7.76,7.83,1147800.0,6.7514,6.8732,6.7514,6.8123,1147800.0
2011-11-29 10:20:00,7.83,7.85,7.77,7.78,538400.0,6.8123,6.8297,6.7601,6.7688,538400.0
2011-11-29 10:30:00,7.78,7.79,7.68,7.7,843800.0,6.7688,6.7775,6.6818,6.6992,843800.0
2011-11-29 10:40:00,7.71,7.79,7.69,7.77,728900.0,6.7079,6.7775,6.6905,6.7601,728900.0
2011-11-29 10:50:00,7.76,7.77,7.72,7.74,197700.0,6.7514,6.7601,6.7166,6.734,197700.0
2011-11-29 11:00:00,7.73,7.73,7.64,7.64,429000.0,6.7253,6.7253,6.647,6.647,429000.0
2011-11-29 11:10:00,7.65,7.68,7.61,7.66,531700.0,6.6557,6.6818,6.6209,6.6644,531700.0
2011-11-29 11:20:00,7.67,7.67,7.63,7.64,277900.0,6.6731,6.6731,6.6383,6.647,277900.0
2011-11-29 11:30:00,7.64,7.74,7.63,7.74,314900.0,6.647,6.734,6.6383,6.734,314900.0
2011-11-29 11:40:00,7.74,7.79,7.73,7.79,473800.0,6.734,6.7775,6.7253,6.7775,473800.0
2011-11-29 11:50:00,7.79,7.79,7.73,7.78,224100.0,6.7775,6.7775,6.7253,6.7688,224100.0
2011-11-29 12:00:00,7.79,7.8,7.75,7.76,318700.0,6.7775,6.7862,6.7427,6.7514,318700.0
2011-11-29 12:10:00,7.76,7.77,7.73,7.73,108100.0,6.7514,6.7601,6.7253,6.7253,108100.0
2011-11-29 12:20:00,7.73,7.74,7.7,7.7,131700.0,6.7253,6.734,6.6992,6.6992,131700.0
2011-11-29 12:30:00,7.7,7.71,7.62,7.64,447400.0,6.6992,6.7079,6.6296,6.647,447400.0
2011-11-29 12:40:00,7.64,7.66,7.61,7.64,437100.0,6.647,6.6644,6.6209,6.647,437100.0
2011-11-29 12:50:00,7.63,7.67,7.62,7.67,114900.0,6.6383,6.6731,6.6296,6.6731,114900.0
2011-11-29 13:00:00,7.67,7.67,7.63,7.63,87100.0,6.6731,6.6731,6.6383,6.6383,87100.0
2011-11-29 13:10:00,7.63,7.69,7.63,7.69,213100.0,6.6383,6.6905,6.6383,6.6905,213100.0
2011-11-29 13:20:00,7.69,7.72,7.68,7.71,215600.0,6.6905,6.7166,6.6818,6.7079,215600.0
2011-11-29 13:30:00,7.71,7.76,7.69,7.76,215200.0,6.7079,6.7514,6.6905,6.7514,215200.0
2011-11-29 13:40:00,7.75,7.78,7.75,7.77,149000.0,6.7427,6.7688,6.7427,6.7601,149000.0
2011-11-29 13:50:00,7.76,7.77,7.7,7.7,266400.0,6.7514,6.7601,6.6992,6.6992,266400.0
2011-11-29 14:00:00,7.7,7.75,7.7,7.71,179400.0,6.6992,6.7427,6.6992,6.7079,179400.0
2011-11-29 14:10:00,7.71,7.71,7.68,7.69,110400.0,6.7079,6.7079,6.6818,6.6905,110400.0
2011-11-29 14:20:00,7.7,7.77,7.69,7.77,598600.0,6.6992,6.7601,6.6905,6.7601,598600.0
2011-11-29 14:30:00,7.77,7.77,7.75,7.77,189000.0,6.7601,6.7601,6.7427,6.7601,189000.0
2011-11-29 14:40:00,7.76,7.77,7.74,7.76,183100.0,6.7514,6.7601,6.734,6.7514,183100.0
2011-11-29 14:50:00,7.76,7.78,7.74,7.76,339700.0,6.7514,6.7688,6.734,6.7514,339700.0
2011-11-29 15:00:00,7.76,7.8,7.76,7.79,489100.0,6.7514,6.7862,6.7514,6.7775,489100.0
2011-11-29 15:10:00,7.79,7.83,7.77,7.82,485700.0,6.7775,6.8123,6.7601,6.8036,485700.0
2011-11-29 15:20:00,7.82,7.82,7.79,7.8,338900.0,6.8036,6.8036,6.7775,6.7862,338900.0
2011-11-29 15:30:00,7.8,7.82,7.77,7.78,541100.0,6.7862,6.8036,6.7601,6.7688,541100.0
2011-11-29 15:40:00,7.78,7.81,7.76,7.81,540700.0,6.7688,6.7949,6.7514,6.7949,540700.0
2011-11-29 15:50:00,7.81,7.81,7.78,7.8,1147400.0,6.7949,6.7949,6.7688,6.7862,1147400.0
2011-11-30 09:30:00,7.57,7.7,7.51,7.59,1243300.0,6.5861,6.6992,6.5339,6.6035,1243300.0
2011-11-30 09:40:00,7.59,7.63,7.58,7.6,883000.0,6.6035,6.6383,6.5948,6.6122,883000.0
2011-11-30 09:50:00,7.59,7.66,7.58,7.64,1131700.0,6.6035,6.6644,6.5948,6.647,1131700.0
2011-11-30 10:00:00,7.65,7.71,7.65,7.69,406900.0,6.6557,6.7079,6.6557,6.6905,406900.0
2011-11-30 10:10:00,7.69,7.7,7.66,7.69,503100.0,6.6905,6.6992,6.6644,6.6905,503100.0
2011-11-30 10:20:00,7.69,7.78,7.69,7.76,1015100.0,6.6905,6.7688,6.6905,6.7514,1015100.0
2011-11-30 10:30:00,7.76,7.85,7.76,7.82,752900.0,6.7514,6.8297,6.7514,6.8036,752900.0
2011-11-30 10:40:00,7.81,7.82,7.74,7.8,576000.0,6.7949,6.8036,6.734,6.7862,576000.0
2011-11-30 10:50:00,7.8,7.89,7.8,7.88,453700.0,6.7862,6.8645,6.7862,6.8558,453700.0
2011-11-30 11:00:00,7.89,7.89,7.85,7.85,356800.0,6.8645,6.8645,6.8297,6.8297,356800.0
2011-11-30 11:10:00,7.85,7.86,7.83,7.86,275600.0,6.8297,6.8384,6.8123,6.8384,275600.0
2011-11-30 11:20:00,7.86,7.86,7.85,7.86,92600.0,6.8384,6.8384,6.8297,6.8384,92600.0
2011-11-30 11:30:00,7.85,7.95,7.85,7.93,273800.0,6.8297,6.9167,6.8297,6.8993,273800.0
2011-11-30 11:40:00,7.93,7.94,7.89,7.92,261300.0,6.8993,6.908,6.8645,6.8906,261300.0
2011-11-30 11:50:00,7.93,7.95,7.91,7.95,109200.0,6.8993,6.9167,6.8819,6.9167,109200.0
2011-11-30 12:00:00,7.95,7.95,7.92,7.95,93800.0,6.9167,6.9167,6.8906,6.9167,93800.0
2011-11-30 12:10:00,7.94,7.97,7.94,7.97,139400.0,6.908,6.9341,6.908,6.9341,139400.0
2011-11-30 12:20:00,7.97,7.99,7.95,7.97,230600.0,6.9341,6.9515,6.9167,6.9341,230600.0
2011-11-30 12:30:00,7.97,7.98,7.95,7.96,138900.0,6.9341,6.9428,6.9167,6.9254,138900.0
2011-11-30 12:40:00,7.96,7.97,7.94,7.95,90200.0,6.9254,6.9341,6.908,6.9167,90200.0
2011-11-30 12:50:00,7.95,7.96,7.94,7.94,94000.0,6.9167,6.9254,6.908,6.908,94000.0
2011-11-30 13:00:00,7.95,7.97,7.93,7.95,217100.0,6.9167,6.9341,6.8993,6.9167,217100.0
2011-11-30 13:10:00,7.95,7.96,7.93,7.95,94600.0,6.9167,6.9254,6.8993,6.9167,94600.0
2011-11-30 13:20:00,7.95,7.96,7.93,7.94,289100.0,6.9167,6.9254,6.8993,6.908,289100.0
2011-11-30 13:30:00,7.94,7.95,7.93,7.94,118900.0,6.908,6.9167,6.8993,6.908,118900.0
2011-11-30 13:40:00,7.94,7.95,7.93,7.93,176600.0,6.908,6.9167,6.8993,6.8993,176600.0
2011-11-30 13:50:00,7.93,7.94,7.92,7.94,207800.0,6.8993,6.908,6.8906,6.908,207800.0
2011-11-30 14:00:00,7.93,7.94,7.89,7.92,376700.0,6.8993,6.908,6.8645,6.8906,376700.0
2011-11-30 14:10:00,7.93,7.99,7.93,7.99,503800.0,6.8993,6.9515,6.8993,6.9515,503800.0
2011-11-30 14:20:00,7.98,8.01,7.98,8.0,204900.0,6.9428,6.9689,6.9428,6.9602,204900.0
2011-11-30 14:30:00,8.01,8.05,8.0,8.05,307900.0,6.9689,7.0037,6.9602,7.0037,307900.0
2011-11-30 14:40:00,8.05,8.07,8.04,8.05,518000.0,7.0037,7.0211,6.995,7.0037,518000.0
2011-11-30 14:50:00,8.05,8.11,8.05,8.11,438600.0,7.0037,7.0559,7.0037,7.0559,438600.0
2011-11-30 15:00:00,8.11,8.11,8.09,8.11,415400.0,7.0559,7.0559,7.0385,7.0559,415400.0
2011-11-30 15:10:00,8.11,8.19,8.1,8.18,1116600.0,7.0559,7.1255,7.0472,7.1168,1116600.0
2011-11-30 15:20:00,8.19,8.21,8.18,8.2,678700.0,7.1255,7.1429,7.1168,7.1342,678700.0
2011-11-30 15:30:00,8.2,8.2,8.13,8.13,545100.0,7.1342,7.1342,7.0733,7.0733,545100.0
2011-11-30 15:40:00,8.13,8.18,8.13,8.15,813600.0,7.0733,7.1168,7.0733,7.0907,813600.0
2011-11-30 15:50:00,8.15,8.16,8.12,8.13,1568100.0,7.0907,7.0994,7.0646,7.0733,1568100.0
2011-12-01 09:30:00,8.04,8.21,8.03,8.14,706000.0,6.995,7.1429,6.9863,7.082,706000.0
2011-12-01 09:40:00,8.14,8.29,8.11,8.29,499300.0,7.082,7.2125,7.0559,7.2125,499300.0
2011-12-01 09:50:00,8.29,8.4,8.29,8.39,446900.0,7.2125,7.3082,7.2125,7.2995,446900.0
2011-12-01 10:00:00,8.39,8.43,8.35,8.41,723300.0,7.2995,7.3343,7.2647,7.3169,723300.0
2011-12-01 10:10:00,8.42,8.49,8.38,8.48,560400.0,7.3256,7.3865,7.2908,7.3778,560400.0
2011-12-01 10:20:00,8.48,8.5,8.4,8.44,734000.0,7.3778,7.3952,7.3082,7.343,734000.0
2011-12-01 10:30:00,8.44,8.44,8.36,8.38,368400.0,7.343,7.343,7.2734,7.2908,368400.0
2011-12-01 10:40:00,8.38,8.38,8.3,8.3,714400.0,7.2908,7.2908,7.2212,7.2212,714400.0
2011-12-01 10:50:00,8.3,8.3,8.24,8.3,321600.0,7.2212,7.2212,7.169,7.2212,321600.0
2011-12-01 11:00:00,8.29,8.39,8.29,8.36,230800.0,7.2125,7.2995,7.2125,7.2734,230800.0
2011-12-01 11:10:00,8.37,8.37,8.28,8.3,227900.0,7.2821,7.2821,7.2038,7.2212,227900.0
2011-12-01 11:20:00,8.31,8.31,8.3,8.3,57200.0,7.2299,7.2299,7.2212,7.2212,57200.0
2011-12-01 11:30:00,8.3,8.34,8.28,8.34,243600.0,7.2212,7.256,7.2038,7.256,243600.0
2011-12-01 11:40:00,8.35,8.37,8.34,8.35,111300.0,7.2647,7.2821,7.256,7.2647,111300.0
2011-12-01 11:50:00,8.36,8.43,8.35,8.41,234700.0,7.2734,7.3343,7.2647,7.3169,234700.0
2011-12-01 12:00:00,8.41,8.42,8.39,8.41,113400.0,7.3169,7.3256,7.2995,7.3169,113400.0
2011-12-01 12:10:00,8.41,8.41,8.39,8.4,1624900.0,7.3169,7.3169,7.2995,7.3082,1624900.0
2011-12-01 12:20:00,8.4,8.44,8.4,8.44,184900.0,7.3082,7.343,7.3082,7.343,184900.0
2011-12-01 12:30:00,8.43,8.48,8.43,8.46,286300.0,7.3343,7.3778,7.3343,7.3604,286300.0
2011-12-01 12:40:00,8.47,8.5,8.46,8.49,312900.0,7.3691,7.3952,7.3604,7.3865,312900.0
2011-12-01 12:50:00,8.48,8.5,8.46,8.5,517200.0,7.3778,7.3952,7.3604,7.3952,517200.0
2011-12-01 13:00:00,8.5,8.53,8.48,8.52,234600.0,7.3952,7.4213,7.3778,7.4126,234600.0
2011-12-01 13:10:00,8.52,8.55,8.52,8.54,214200.0,7.4126,7.4387,7.4126,7.43,214200.0
2011-12-01 13:20:00,8.54,8.61,8.54,8.61,335900.0,7.43,7.4909,7.43,7.4909,335900.0
2011-12-01 13:30:00,8.61,8.62,8.58,8.6,504900.0,7.4909,7.4996,7.4648,7.4822,504900.0
2011-12-01 13:40:00,8.61,8.62,8.56,8.57,699400.0,7.4909,7.4996,7.4474,7.4561,699400.0
2011-12-01 13:50:00,8.57,8.59,8.53,8.59,349400.0,7.4561,7.4735,7.4213,7.4735,349400.0
2011-12-01 14:00:00,8.59,8.6,8.56,8.56,177700.0,7.4735,7.4822,7.4474,7.4474,177700.0
2011-12-01 14:10:00,8.56,8.57,8.55,8.55,127300.0,7.4474,7.4561,7.4387,7.4387,127300.0
2011-12-01 14:20:00,8.55,8.58,8.55,8.57,153200.0,7.4387,7.4648,7.4387,7.4561,153200.0
2011-12-01 14:30:00,8.56,8.59,8.56,8.59,139500.0,7.4474,7.4735,7.4474,7.4735,139500.0
2011-12-01 14:40:00,8.59,8.59,8.55,8.58,244100.0,7.4735,7.4735,7.4387,7.4648,244100.0
2011-12-01 14:50:00,8.58,8.58,8.55,8.57,114000.0,7.4648,7.4648,7.4387,7.4561,114000.0
2011-12-01 15:00:00,8.57,8.57,8.52,8.53,253100.0,7.4561,7.4561,7.4126,7.4213,253100.0
2011-12-01 15:10:00,8.52,8.56,8.52,8.55,240000.0,7.4126,7.4474,7.4126,7.4387,240000.0
2011-12-01 15:20:00,8.56,8.62,8.55,8.62,523600.0,7.4474,7.4996,7.4387,7.4996,523600.0
2011-12-01 15:30:00,8.62,8.62,8.58,8.58,372500.0,7.4996,7.4996,7.4648,7.4648,372500.0
2011-12-01 15:40:00,8.59,8.59,8.56,8.57,488900.0,7.4735,7.4735,7.4474,7.4561,488900.0
2011-12-01 15:50:00,8.57,8.58,8.52,8.52,887400.0,7.4561,7.4648,7.4126,7.4126,887400.0
2011-12-02 09:30:00,8.57,8.6,8.43,8.53,516300.0,7.4561,7.4822,7.3343,7.4213,516300.0
2011-12-02 09:40:00,8.52,8.58,8.48,8.55,871000.0,7.4126,7.4648,7.3778,7.4387,871000.0
2011-12-02 09:50:00,8.55,8.6,8.53,8.58,733400.0,7.4387,7.4822,7.4213,7.4648,733400.0
2011-12-02 10:00:00,8.57,8.59,8.55,8.55,451200.0,7.4561,7.4735,7.4387,7.4387,451200.0
2011-12-02 10:10:00,8.55,8.57,8.55,8.57,213700.0,7.4387,7.4561,7.4387,7.4561,213700.0
2011-12-02 10:20:00,8.57,8.63,8.56,8.59,624500.0,7.4561,7.5083,7.4474,7.4735,624500.0
2011-12-02 10:30:00,8.59,8.65,8.59,8.65,203600.0,7.4735,7.5257,7.4735,7.5257,203600.0
2011-12-02 10:40:00,8.65,8.65,8.59,8.6,753200.0,7.5257,7.5257,7.4735,7.4822,753200.0
2011-12-02 10:50:00,8.61,8.63,8.58,8.59,413000.0,7.4909,7.5083,7.4648,7.4735,413000.0
2011-12-02 11:00:00,8.58,8.58,8.47,8.49,858100.0,7.4648,7.4648,7.3691,7.3865,858100.0
2011-12-02 11:10:00,8.49,8.49,8.43,8.48,333200.0,7.3865,7.3865,7.3343,7.3778,333200.0
2011-12-02 11:20:00,8.48,8.52,8.47,8.48,223700.0,7.3778,7.4126,7.3691,7.3778,223700.0
2011-12-02 11:30:00,8.49,8.53,8.47,8.51,280600.0,7.3865,7.4213,7.3691,7.4039,280600.0
2011-12-02 11:40:00,8.51,8.51,8.43,8.43,326300.0,7.4039,7.4039,7.3343,7.3343,326300.0
2011-12-02 11:50:00,8.43,8.44,8.38,8.4,549500.0,7.3343,7.343,7.2908,7.3082,549500.0
2011-12-02 12:00:00,8.41,8.43,8.38,8.41,133800.0,7.3169,7.3343,7.2908,7.3169,133800.0
2011-12-02 12:10:00,8.42,8.42,8.41,8.42,41400.0,7.3256,7.3256,7.3169,7.3256,41400.0
2011-12-02 12:20:00,8.41,8.42,8.41,8.42,88300.0,7.3169,7.3256,7.3169,7.3256,88300.0
2011-12-02 12:30:00,8.42,8.46,8.41,8.44,193400.0,7.3256,7.3604,7.3169,7.343,193400.0
2011-12-02 12:40:00,8.44,8.46,8.43,8.45,196800.0,7.343,7.3604,7.3343,7.3517,196800.0
2011-12-02 12:50:00,8.45,8.46,8.44,8.45,198400.0,7.3517,7.3604,7.343,7.3517,198400.0
2011-12-02 13:00:00,8.45,8.46,8.42,8.43,199600.0,7.3517,7.3604,7.3256,7.3343,199600.0
2011-12-02 13:10:00,8.44,8.46,8.42,8.44,368800.0,7.343,7.3604,7.3256,7.343,368800.0
2011-12-02 13:20:00,8.44,8.48,8.43,8.47,233200.0,7.343,7.3778,7.3343,7.3691,233200.0
2011-12-02 13:30:00,8.47,8.51,8.47,8.48,180000.0,7.3691,7.4039,7.3691,7.3778,180000.0
2011-12-02 13:40:00,8.49,8.52,8.48,8.48,297900.0,7.3865,7.4126,7.3778,7.3778,297900.0
2011-12-02 13:50:00,8.49,8.49,8.44,8.46,138400.0,7.3865,7.3865,7.343,7.3604,138400.0
2011-12-02 14:00:00,8.47,8.47,8.35,8.4,345600.0,7.3691,7.3691,7.2647,7.3082,345600.0
2011-12-02 14:10:00,8.4,8.43,8.4,8.42,65900.0,7.3082,7.3343,7.3082,7.3256,65900.0
2011-12-02 14:20:00,8.43,8.45,8.42,8.43,74200.0,7.3343,7.3517,7.3256,7.3343,74200.0
2011-12-02 14:30:00,8.43,8.45,8.43,8.44,143300.0,7.3343,7.3517,7.3343,7.343,143300.0
2011-12-02 14:40:00,8.44,8.47,8.44,8.45,277100.0,7.343,7.3691,7.343,7.3517,277100.0
2011-12-02 14:50:00,8.44,8.45,8.42,8.42,184600.0,7.343,7.3517,7.3256,7.3256,184600.0
2011-12-02 15:00:00,8.43,8.44,8.4,8.44,132900.0,7.3343,7.343,7.3082,7.343,132900.0
2011-12-02 15:10:00,8.44,8.44,8.43,8.43,98700.0,7.343,7.343,7.3343,7.3343,98700.0
2011-12-02 15:20:00,8.43,8.45,8.42,8.44,211400.0,7.3343,7.3517,7.3256,7.343,211400.0
2011-12-02 15:30:00,8.44,8.46,8.41,8.44,390100.0,7.343,7.3604,7.3169,7.343,390100.0
2011-12-02 15:40:00,8.44,8.45,8.4,8.41,247800.0,7.343,7.3517,7.3082,7.3169,247800.0
2011-12-02 15:50:00,8.41,8.44,8.4,8.42,563300.0,7.3169,7.343,7.3082,7.3256,563300.0
2011-12-05 09:30:00,8.56,8.68,8.56,8.68,576900.0,7.4474,7.5518,7.4474,7.5518,576900.0
2011-12-05 09:40:00,8.67,8.7,8.62,8.63,1050600.0,7.5431,7.5692,7.4996,7.5083,1050600.0
2011-12-05 09:50:00,8.63,8.65,8.62,8.64,695900.0,7.5083,7.5257,7.4996,7.517,695900.0
2011-12-05 10:00:00,8.64,8.67,8.6,8.66,591300.0,7.517,7.5431,7.4822,7.5344,591300.0
2011-12-05 10:10:00,8.67,8.69,8.65,8.67,680800.0,7.5431,7.5605,7.5257,7.5431,680800.0
2011-12-05 10:20:00,8.67,8.72,8.66,8.71,792800.0,7.5431,7.5866,7.5344,7.5779,792800.0
2011-12-05 10:30:00,8.7,8.71,8.69,8.7,345000.0,7.5692,7.5779,7.5605,7.5692,345000.0
2011-12-05 10:40:00,8.7,8.71,8.69,8.7,186700.0,7.5692,7.5779,7.5605,7.5692,186700.0
2011-12-05 10:50:00,8.7,8.7,8.66,8.67,333500.0,7.5692,7.5692,7.5344,7.5431,333500.0
2011-12-05 11:00:00,8.67,8.67,8.59,8.59,679400.0,7.5431,7.5431,7.4735,7.4735,679400.0
2011-12-05 11:10:00,8.6,8.68,8.59,8.68,483200.0,7.4822,7.5518,7.4735,7.5518,483200.0
2011-12-05 11:20:00,8.67,8.68,8.64,8.66,226400.0,7.5431,7.5518,7.517,7.5344,226400.0
2011-12-05 11:30:00,8.66,8.66,8.63,8.64,213100.0,7.5344,7.5344,7.5083,7.517,213100.0
2011-12-05 11:40:00,8.64,8.66,8.64,8.64,168300.0,7.517,7.5344,7.517,7.517,168300.0
2011-12-05 11:50:00,8.64,8.65,8.62,8.63,132300.0,7.517,7.5257,7.4996,7.5083,132300.0
2011-12-05 12:00:00,8.63,8.63,8.62,8.63,176500.0,7.5083,7.5083,7.4996,7.5083,176500.0
2011-12-05 12:10:00,8.63,8.64,8.62,8.64,98900.0,7.5083,7.517,7.4996,7.517,98900.0
2011-12-05 12:20:00,8.63,8.65,8.63,8.64,289200.0,7.5083,7.5257,7.5083,7.517,289200.0
2011-12-05 12:30:00,8.65,8.66,8.63,8.64,334100.0,7.5257,7.5344,7.5083,7.517,334100.0
2011-12-05 12:40:00,8.65,8.66,8.62,8.65,307600.0,7.5257,7.5344,7.4996,7.5257,307600.0
2011-12-05 12:50:00,8.66,8.68,8.65,8.65,139400.0,7.5344,7.5518,7.5257,7.5257,139400.0
2011-12-05 13:00:00,8.65,8.69,8.65,8.69,123800.0,7.5257,7.5605,7.5257,7.5605,123800.0
2011-12-05 13:10:00,8.69,8.69,8.68,8.69,52300.0,7.5605,7.5605,7.5518,7.5605,52300.0
2011-12-05 13:20:00,8.69,8.69,8.65,8.66,159500.0,7.5605,7.5605,7.5257,7.5344,159500.0
2011-12-05 13:30:00,8.66,8.7,8.66,8.69,67500.0,7.5344,7.5692,7.5344,7.5605,67500.0
2011-12-05 13:40:00,8.69,8.69,8.61,8.61,311300.0,7.5605,7.5605,7.4909,7.4909,311300.0
2011-12-05 13:50:00,8.61,8.65,8.61,8.64,168300.0,7.4909,7.5257,7.4909,7.517,168300.0
2011-12-05 14:00:00,8.64,8.64,8.6,8.62,238000.0,7.517,7.517,7.4822,7.4996,238000.0
2011-12-05 14:10:00,8.61,8.63,8.6,8.63,249000.0,7.4909,7.5083,7.4822,7.5083,249000.0
2011-12-05 14:20:00,8.63,8.65,8.61,8.64,338000.0,7.5083,7.5257,7.4909,7.517,338000.0
2011-12-05 14:30:00,8.64,8.65,8.62,8.64,158300.0,7.517,7.5257,7.4996,7.517,158300.0
2011-12-05 14:40:00,8.64,8.64,8.63,8.64,78700.0,7.517,7.517,7.5083,7.517,78700.0
2011-12-05 14:50:00,8.63,8.64,8.62,8.63,109200.0,7.5083,7.517,7.4996,7.5083,109200.0
2011-12-05 15:00:00,8.63,8.63,8.55,8.57,424100.0,7.5083,7.5083,7.4387,7.4561,424100.0
2011-12-05 15:10:00,8.58,8.59,8.51,8.56,284700.0,7.4648,7.4735,7.4039,7.4474,284700.0
2011-12-05 15:20:00,8.57,8.59,8.55,8.59,261800.0,7.4561,7.4735,7.4387,7.4735,261800.0
2011-12-05 15:30:00,8.58,8.61,8.57,8.6,473400.0,7.4648,7.4909,7.4561,7.4822,473400.0
2011-12-05 15:40:00,8.6,8.62,8.57,8.6,606100.0,7.4822,7.4996,7.4561,7.4822,606100.0
2011-12-05 15:50:00,8.61,8.63,8.59,8.61,619400.0,7.4909,7.5083,7.4735,7.4909,619400.0
2011-12-06 09:30:00,8.55,8.65,8.51,8.58,358300.0,7.4387,7.5257,7.4039,7.4648,358300.0
2011-12-06 09:40:00,8.58,8.58,8.49,8.53,315400.0,7.4648,7.4648,7.3865,7.4213,315400.0
2011-12-06 09:50:00,8.53,8.58,8.51,8.55,443700.0,7.4213,7.4648,7.4039,7.4387,443700.0
2011-12-06 10:00:00,8.56,8.6,8.51,8.55,371000.0,7.4474,7.4822,7.4039,7.4387,371000.0
2011-12-06 10:10:00,8.55,8.61,8.53,8.58,314600.0,7.4387,7.4909,7.4213,7.4648,314600.0
2011-12-06 10:20:00,8.59,8.61,8.53,8.58,426600.0,7.4735,7.4909,7.4213,7.4648,426600.0
2011-12-06 10:30:00,8.58,8.61,8.56,8.58,212200.0,7.4648,7.4909,7.4474,7.4648,212200.0
2011-12-06 10:40:00,8.58,8.58,8.53,8.56,198500.0,7.4648,7.4648,7.4213,7.4474,198500.0
2011-12-06 10:50:00,8.57,8.59,8.57,8.58,239900.0,7.4561,7.4735,7.4561,7.4648,239900.0
2011-12-06 11:00:00,8.58,8.62,8.58,8.58,177700.0,7.4648,7.4996,7.4648,7.4648,177700.0
2011-12-06 11:10:00,8.58,8.63,8.57,8.63,170000.0,7.4648,7.5083,7.4561,7.5083,170000.0
2011-12-06 11:20:00,8.63,8.67,8.63,8.64,161400.0,7.5083,7.5431,7.5083,7.517,161400.0
2011-12-06 11:30:00,8.64,8.66,8.62,8.62,192100.0,7.517,7.5344,7.4996,7.4996,192100.0
2011-12-06 11:40:00,8.63,8.63,8.59,8.61,336400.0,7.5083,7.5083,7.4735,7.4909,336400.0
2011-12-06 11:50:00,8.6,8.64,8.58,8.59,145000.0,7.4822,7.517,7.4648,7.4735,145000.0
2011-12-06 12:00:00,8.59,8.61,8.54,8.58,356800.0,7.4735,7.4909,7.43,7.4648,356800.0
2011-12-06 12:10:00,8.58,8.61,8.55,8.56,237200.0,7.4648,7.4909,7.4387,7.4474,237200.0
2011-12-06 12:20:00,8.56,8.57,8.53,8.55,135400.0,7.4474,7.4561,7.4213,7.4387,135400.0
2011-12-06 12:30:00,8.55,8.55,8.51,8.53,208700.0,7.4387,7.4387,7.4039,7.4213,208700.0
2011-12-06 12:40:00,8.53,8.55,8.51,8.52,174200.0,7.4213,7.4387,7.4039,7.4126,174200.0
2011-12-06 12:50:00,8.52,8.54,8.52,8.52,101500.0,7.4126,7.43,7.4126,7.4126,101500.0
2011-12-06 13:00:00,8.52,8.53,8.52,8.52,44400.0,7.4126,7.4213,7.4126,7.4126,44400.0
2011-12-06 13:10:00,8.53,8.54,8.51,8.53,190100.0,7.4213,7.43,7.4039,7.4213,190100.0
2011-12-06 13:20:00,8.52,8.53,8.5,8.52,222000.0,7.4126,7.4213,7.3952,7.4126,222000.0
2011-12-06 13:30:00,8.52,8.52,8.51,8.51,27400.0,7.4126,7.4126,7.4039,7.4039,27400.0
2011-12-06 13:40:00,8.51,8.52,8.43,8.45,323600.0,7.4039,7.4126,7.3343,7.3517,323600.0
2011-12-06 13:50:00,8.46,8.46,8.43,8.43,140300.0,7.3604,7.3604,7.3343,7.3343,140300.0
2011-12-06 14:00:00,8.43,8.46,8.43,8.46,167500.0,7.3343,7.3604,7.3343,7.3604,167500.0
2011-12-06 14:10:00,8.46,8.46,8.42,8.44,259900.0,7.3604,7.3604,7.3256,7.343,259900.0
2011-12-06 14:20:00,8.44,8.46,8.4,8.43,331800.0,7.343,7.3604,7.3082,7.3343,331800.0
2011-12-06 14:30:00,8.43,8.45,8.42,8.44,227700.0,7.3343,7.3517,7.3256,7.343,227700.0
2011-12-06 14:40:00,8.44,8.46,8.42,8.46,257000.0,7.343,7.3604,7.3256,7.3604,257000.0
2011-12-06 14:50:00,8.46,8.5,8.44,8.45,465000.0,7.3604,7.3952,7.343,7.3517,465000.0
2011-12-06 15:00:00,8.45,8.48,8.43,8.43,245700.0,7.3517,7.3778,7.3343,7.3343,245700.0
2011-12-06 15:10:00,8.44,8.47,8.42,8.45,209900.0,7.343,7.3691,7.3256,7.3517,209900.0
2011-12-06 15:20:00,8.46,8.5,8.46,8.49,1313700.0,7.3604,7.3952,7.3604,7.3865,1313700.0
2011-12-06 15:30:00,8.49,8.51,8.48,8.48,369300.0,7.3865,7.4039,7.3778,7.3778,369300.0
2011-12-06 15:40:00,8.48,8.52,8.48,8.52,409200.0,7.3778,7.4126,7.3778,7.4126,409200.0
2011-12-06 15:50:00,8.52,8.52,8.47,8.47,919600.0,7.4126,7.4126,7.3691,7.3691,919600.0
2011-12-07 09:30:00,8.36,8.48,8.36,8.42,561100.0,7.2734,7.3778,7.2734,7.3256,561100.0
2011-12-07 09:40:00,8.41,8.56,8.4,8.56,603600.0,7.3169,7.4474,7.3082,7.4474,603600.0
2011-12-07 09:50:00,8.56,8.62,8.54,8.61,696100.0,7.4474,7.4996,7.43,7.4909,696100.0
2011-12-07 10:00:00,8.61,8.61,8.56,8.56,208300.0,7.4909,7.4909,7.4474,7.4474,208300.0
2011-12-07 10:10:00,8.56,8.61,8.56,8.59,298700.0,7.4474,7.4909,7.4474,7.4735,298700.0
2011-12-07 10:20:00,8.6,8.61,8.55,8.56,218700.0,7.4822,7.4909,7.4387,7.4474,218700.0
2011-12-07 10:30:00,8.56,8.58,8.54,8.58,313400.0,7.4474,7.4648,7.43,7.4648,313400.0
2011-12-07 10:40:00,8.58,8.64,8.57,8.62,424200.0,7.4648,7.517,7.4561,7.4996,424200.0
2011-12-07 10:50:00,8.63,8.65,8.58,8.61,356200.0,7.5083,7.5257,7.4648,7.4909,356200.0
2011-12-07 11:00:00,8.61,8.65,8.6,8.63,206200.0,7.4909,7.5257,7.4822,7.5083,206200.0
2011-12-07 11:10:00,8.63,8.64,8.59,8.6,173100.0,7.5083,7.517,7.4735,7.4822,173100.0
2011-12-07 11:20:00,8.6,8.63,8.59,8.6,424300.0,7.4822,7.5083,7.4735,7.4822,424300.0
2011-12-07 11:30:00,8.61,8.62,8.6,8.6,72800.0,7.4909,7.4996,7.4822,7.4822,72800.0
2011-12-07 11:40:00,8.61,8.61,8.58,8.59,96900.0,7.4909,7.4909,7.4648,7.4735,96900.0
2011-12-07 11:50:00,8.59,8.59,8.56,8.58,98700.0,7.4735,7.4735,7.4474,7.4648,98700.0
2011-12-07 12:00:00,8.58,8.61,8.57,8.57,162900.0,7.4648,7.4909,7.4561,7.4561,162900.0
2011-12-07 12:10:00,8.58,8.58,8.55,8.56,52200.0,7.4648,7.4648,7.4387,7.4474,52200.0
2011-12-07 12:20:00,8.55,8.61,8.55,8.61,183600.0,7.4387,7.4909,7.4387,7.4909,183600.0
2011-12-07 12:30:00,8.6,8.61,8.57,8.59,215400.0,7.4822,7.4909,7.4561,7.4735,215400.0
2011-12-07 12:40:00,8.59,8.61,8.58,8.6,111700.0,7.4735,7.4909,7.4648,7.4822,111700.0
2011-12-07 12:50:00,8.61,8.63,8.6,8.62,134100.0,7.4909,7.5083,7.4822,7.4996,134100.0
2011-12-07 13:00:00,8.61,8.61,8.58,8.59,132600.0,7.4909,7.4909,7.4648,7.4735,132600.0
2011-12-07 13:10:00,8.59,8.59,8.57,8.57,55700.0,7.4735,7.4735,7.4561,7.4561,55700.0
2011-12-07 13:20:00,8.57,8.61,8.57,8.58,274000.0,7.4561,7.4909,7.4561,7.4648,274000.0
2011-12-07 13:30:00,8.58,8.58,8.52,8.53,166600.0,7.4648,7.4648,7.4126,7.4213,166600.0
2011-12-07 13:40:00,8.52,8.53,8.5,8.52,76200.0,7.4126,7.4213,7.3952,7.4126,76200.0
2011-12-07 13:50:00,8.51,8.52,8.5,8.51,99100.0,7.4039,7.4126,7.3952,7.4039,99100.0
2011-12-07 14:00:00,8.52,8.52,8.45,8.45,154300.0,7.4126,7.4126,7.3517,7.3517,154300.0
2011-12-07 14:10:00,8.45,8.49,8.45,8.47,238200.0,7.3517,7.3865,7.3517,7.3691,238200.0
2011-12-07 14:20:00,8.47,8.5,8.47,8.49,171400.0,7.3691,7.3952,7.3691,7.3865,171400.0
2011-12-07 14:30:00,8.48,8.51,8.46,8.51,296700.0,7.3778,7.4039,7.3604,7.4039,296700.0
2011-12-07 14:40:00,8.51,8.51,8.46,8.46,185700.0,7.4039,7.4039,7.3604,7.3604,185700.0
2011-12-07 14:50:00,8.47,8.48,8.45,8.46,187100.0,7.3691,7.3778,7.3517,7.3604,187100.0
2011-12-07 15:00:00,8.46,8.49,8.46,8.49,131800.0,7.3604,7.3865,7.3604,7.3865,131800.0
2011-12-07 15:10:00,8.48,8.54,8.46,8.53,229900.0,7.3778,7.43,7.3604,7.4213,229900.0
2011-12-07 15:20:00,8.53,8.57,8.52,8.54,290200.0,7.4213,7.4561,7.4126,7.43,290200.0
2011-12-07 15:30:00,8.54,8.63,8.53,8.6,462000.0,7.43,7.5083,7.4213,7.4822,462000.0
2011-12-07 15:40:00,8.6,8.63,8.58,8.6,528400.0,7.4822,7.5083,7.4648,7.4822,528400.0
2011-12-07 15:50:00,8.6,8.61,8.56,8.57,465200.0,7.4822,7.4909,7.4474,7.4561,465200.0
2011-12-08 09:30:00,8.42,8.56,8.42,8.5,509600.0,7.3256,7.4474,7.3256,7.3952,509600.0
2011-12-08 09:40:00,8.5,8.59,8.46,8.59,643000.0,7.3952,7.4735,7.3604,7.4735,643000.0
2011-12-08 09:50:00,8.58,8.6,8.51,8.55,259700.0,7.4648,7.4822,7.4039,7.4387,259700.0
2011-12-08 10:00:00,8.55,8.56,8.46,8.48,178500.0,7.4387,7.4474,7.3604,7.3778,178500.0
2011-12-08 10:10:00,8.48,8.52,8.44,8.45,191000.0,7.3778,7.4126,7.343,7.3517,191000.0
2011-12-08 10:20:00,8.45,8.46,8.4,8.4,372800.0,7.3517,7.3604,7.3082,7.3082,372800.0
2011-12-08 10:30:00,8.41,8.49,8.4,8.43,165100.0,7.3169,7.3865,7.3082,7.3343,165100.0
2011-12-08 10:40:00,8.43,8.53,8.42,8.51,220600.0,7.3343,7.4213,7.3256,7.4039,220600.0
2011-12-08 10:50:00,8.52,8.55,8.48,8.49,146000.0,7.4126,7.4387,7.3778,7.3865,146000.0
2011-12-08 11:00:00,8.5,8.53,8.47,8.49,187900.0,7.3952,7.4213,7.3691,7.3865,187900.0
2011-12-08 11:10:00,8.5,8.5,8.41,8.45,204200.0,7.3952,7.3952,7.3169,7.3517,204200.0
2011-12-08 11:20:00,8.45,8.49,8.41,8.41,158800.0,7.3517,7.3865,7.3169,7.3169,158800.0
2011-12-08 11:30:00,8.41,8.42,8.31,8.33,361200.0,7.3169,7.3256,7.2299,7.2473,361200.0
2011-12-08 11:40:00,8.33,8.4,8.33,8.38,264100.0,7.2473,7.3082,7.2473,7.2908,264100.0
2011-12-08 11:50:00,8.38,8.41,8.38,8.39,122100.0,7.2908,7.3169,7.2908,7.2995,122100.0
2011-12-08 12:00:00,8.4,8.4,8.34,8.38,112500.0,7.3082,7.3082,7.256,7.2908,112500.0
2011-12-08 12:10:00,8.39,8.4,8.36,8.36,150300.0,7.2995,7.3082,7.2734,7.2734,150300.0
2011-12-08 12:20:00,8.37,8.37,8.33,8.34,77500.0,7.2821,7.2821,7.2473,7.256,77500.0
2011-12-08 12:30:00,8.33,8.35,8.29,8.31,402900.0,7.2473,7.2647,7.2125,7.2299,402900.0
2011-12-08 12:40:00,8.31,8.31,8.27,8.3,458800.0,7.2299,7.2299,7.1951,7.2212,458800.0
2011-12-08 12:50:00,8.31,8.32,8.26,8.26,326300.0,7.2299,7.2386,7.1864,7.1864,326300.0
2011-12-08 13:00:00,8.26,8.27,8.2,8.21,480200.0,7.1864,7.1951,7.1342,7.1429,480200.0
2011-12-08 13:10:00,8.22,8.24,8.19,8.24,307900.0,7.1516,7.169,7.1255,7.169,307900.0
2011-12-08 13:20:00,8.24,8.26,8.21,8.25,444500.0,7.169,7.1864,7.1429,7.1777,444500.0
2011-12-08 13:30:00,8.25,8.25,8.23,8.25,116100.0,7.1777,7.1777,7.1603,7.1777,116100.0
2011-12-08 13:40:00,8.26,8.26,8.21,8.22,318400.0,7.1864,7.1864,7.1429,7.1516,318400.0
2011-12-08 13:50:00,8.22,8.24,8.22,8.23,106400.0,7.1516,7.169,7.1516,7.1603,106400.0
2011-12-08 14:00:00,8.23,8.23,8.16,8.19,249300.0,7.1603,7.1603,7.0994,7.1255,249300.0
2011-12-08 14:10:00,8.19,8.2,8.17,8.2,149700.0,7.1255,7.1342,7.1081,7.1342,149700.0
2011-12-08 14:20:00,8.2,8.2,8.17,8.18,63000.0,7.1342,7.1342,7.1081,7.1168,63000.0
2011-12-08 14:30:00,8.17,8.18,8.13,8.15,160100.0,7.1081,7.1168,7.0733,7.0907,160100.0
2011-12-08 14:40:00,8.14,8.15,8.1,8.14,259000.0,7.082,7.0907,7.0472,7.082,259000.0
2011-12-08 14:50:00,8.14,8.15,8.09,8.1,227400.0,7.082,7.0907,7.0385,7.0472,227400.0
2011-12-08 15:00:00,8.1,8.13,8.1,8.11,109900.0,7.0472,7.0733,7.0472,7.0559,109900.0
2011-12-08 15:10:00,8.11,8.2,8.1,8.2,206100.0,7.0559,7.1342,7.0472,7.1342,206100.0
2011-12-08 15:20:00,8.2,8.22,8.18,8.22,165200.0,7.1342,7.1516,7.1168,7.1516,165200.0
2011-12-08 15:30:00,8.22,8.26,8.2,8.2,275200.0,7.1516,7.1864,7.1342,7.1342,275200.0
2011-12-08 15:40:00,8.2,8.21,8.17,8.21,575800.0,7.1342,7.1429,7.1081,7.1429,575800.0
2011-12-08 15:50:00,8.21,8.21,8.15,8.17,762900.0,7.1429,7.1429,7.0907,7.1081,762900.0
2011-12-09 09:30:00,8.25,8.46,8.23,8.45,447000.0,7.1777,7.3604,7.1603,7.3517,447000.0
2011-12-09 09:40:00,8.46,8.49,8.4,8.49,273100.0,7.3604,7.3865,7.3082,7.3865,273100.0
2011-12-09 09:50:00,8.49,8.56,8.46,8.55,359800.0,7.3865,7.4474,7.3604,7.4387,359800.0
2011-12-09 10:00:00,8.55,8.6,8.53,8.58,230800.0,7.4387,7.4822,7.4213,7.4648,230800.0
2011-12-09 10:10:00,8.58,8.65,8.58,8.61,385700.0,7.4648,7.5257,7.4648,7.4909,385700.0
2011-12-09 10:20:00,8.6,8.64,8.52,8.55,383000.0,7.4822,7.517,7.4126,7.4387,383000.0
2011-12-09 10:30:00,8.54,8.58,8.48,8.48,680200.0,7.43,7.4648,7.3778,7.3778,680200.0
2011-12-09 10:40:00,8.49,8.53,8.46,8.53,586200.0,7.3865,7.4213,7.3604,7.4213,586200.0
2011-12-09 10:50:00,8.52,8.58,8.49,8.55,372000.0,7.4126,7.4648,7.3865,7.4387,372000.0
2011-12-09 11:00:00,8.56,8.6,8.55,8.6,318000.0,7.4474,7.4822,7.4387,7.4822,318000.0
2011-12-09 11:10:00,8.6,8.62,8.59,8.61,267100.0,7.4822,7.4996,7.4735,7.4909,267100.0
2011-12-09 11:20:00,8.61,8.62,8.59,8.59,313900.0,7.4909,7.4996,7.4735,7.4735,313900.0
2011-12-09 11:30:00,8.59,8.62,8.57,8.58,267000.0,7.4735,7.4996,7.4561,7.4648,267000.0
2011-12-09 11:40:00,8.59,8.61,8.55,8.57,174900.0,7.4735,7.4909,7.4387,7.4561,174900.0
2011-12-09 11:50:00,8.58,8.59,8.53,8.54,132800.0,7.4648,7.4735,7.4213,7.43,132800.0
2011-12-09 12:00:00,8.54,8.57,8.53,8.55,267600.0,7.43,7.4561,7.4213,7.4387,267600.0
2011-12-09 12:10:00,8.56,8.57,8.55,8.57,52500.0,7.4474,7.4561,7.4387,7.4561,52500.0
2011-12-09 12:20:00,8.56,8.58,8.55,8.56,168600.0,7.4474,7.4648,7.4387,7.4474,168600.0
2011-12-09 12:30:00,8.56,8.57,8.54,8.55,264000.0,7.4474,7.4561,7.43,7.4387,264000.0
2011-12-09 12:40:00,8.55,8.57,8.53,8.56,83400.0,7.4387,7.4561,7.4213,7.4474,83400.0
2011-12-09 12:50:00,8.56,8.56,8.54,8.56,65400.0,7.4474,7.4474,7.43,7.4474,65400.0
2011-12-09 13:00:00,8.56,8.57,8.55,8.55,94100.0,7.4474,7.4561,7.4387,7.4387,94100.0
2011-12-09 13:10:00,8.55,8.57,8.55,8.57,33700.0,7.4387,7.4561,7.4387,7.4561,33700.0
2011-12-09 13:20:00,8.57,8.59,8.56,8.57,91300.0,7.4561,7.4735,7.4474,7.4561,91300.0
2011-12-09 13:30:00,8.58,8.59,8.55,8.57,85700.0,7.4648,7.4735,7.4387,7.4561,85700.0
2011-12-09 13:40:00,8.56,8.57,8.55,8.57,60400.0,7.4474,7.4561,7.4387,7.4561,60400.0
2011-12-09 13:50:00,8.57,8.58,8.55,8.57,105900.0,7.4561,7.4648,7.4387,7.4561,105900.0
2011-12-09 14:00:00,8.57,8.6,8.57,8.59,72900.0,7.4561,7.4822,7.4561,7.4735,72900.0
2011-12-09 14:10:00,8.58,8.59,8.57,8.58,51300.0,7.4648,7.4735,7.4561,7.4648,51300.0
2011-12-09 14:20:00,8.57,8.59,8.56,8.56,179100.0,7.4561,7.4735,7.4474,7.4474,179100.0
2011-12-09 14:30:00,8.57,8.58,8.56,8.57,53100.0,7.4561,7.4648,7.4474,7.4561,53100.0
2011-12-09 14:40:00,8.56,8.58,8.56,8.56,72400.0,7.4474,7.4648,7.4474,7.4474,72400.0
2011-12-09 14:50:00,8.57,8.58,8.54,8.55,147500.0,7.4561,7.4648,7.43,7.4387,147500.0
2011-12-09 15:00:00,8.55,8.56,8.52,8.54,210700.0,7.4387,7.4474,7.4126,7.43,210700.0
2011-12-09 15:10:00,8.54,8.56,8.53,8.54,105500.0,7.43,7.4474,7.4213,7.43,105500.0
2011-12-09 15:20:00,8.54,8.54,8.52,8.52,201900.0,7.43,7.43,7.4126,7.4126,201900.0
2011-12-09 15:30:00,8.53,8.53,8.52,8.52,101800.0,7.4213,7.4213,7.4126,7.4126,101800.0
2011-12-09 15:40:00,8.52,8.53,8.51,8.52,269900.0,7.4126,7.4213,7.4039,7.4126,269900.0
2011-12-09 15:50:00,8.52,8.52,8.5,8.51,646300.0,7.4126,7.4126,7.3952,7.4039,646300.0
2011-12-12 09:30:00,8.3,8.49,8.3,8.49,371200.0,7.2212,7.3865,7.2212,7.3865,371200.0
2011-12-12 09:40:00,8.49,8.6,8.49,8.59,603100.0,7.3865,7.4822,7.3865,7.4735,603100.0
2011-12-12 09:50:00,8.59,8.65,8.5,8.51,680200.0,7.4735,7.5257,7.3952,7.4039,680200.0
2011-12-12 10:00:00,8.52,8.58,8.51,8.57,349600.0,7.4126,7.4648,7.4039,7.4561,349600.0
2011-12-12 10:10:00,8.58,8.61,8.55,8.55,195200.0,7.4648,7.4909,7.4387,7.4387,195200.0
2011-12-12 10:20:00,8.55,8.57,8.51,8.55,381600.0,7.4387,7.4561,7.4039,7.4387,381600.0
2011-12-12 10:30:00,8.55,8.56,8.5,8.51,214100.0,7.4387,7.4474,7.3952,7.4039,214100.0
2011-12-12 10:40:00,8.51,8.55,8.51,8.54,54000.0,7.4039,7.4387,7.4039,7.43,54000.0
2011-12-12 10:50:00,8.54,8.56,8.53,8.54,98400.0,7.43,7.4474,7.4213,7.43,98400.0
2011-12-12 11:00:00,8.54,8.54,8.48,8.48,95800.0,7.43,7.43,7.3778,7.3778,95800.0
2011-12-12 11:10:00,8.48,8.49,8.45,8.46,96500.0,7.3778,7.3865,7.3517,7.3604,96500.0
2011-12-12 11:20:00,8.46,8.49,8.45,8.49,69400.0,7.3604,7.3865,7.3517,7.3865,69400.0
2011-12-12 11:30:00,8.49,8.49,8.47,8.49,55600.0,7.3865,7.3865,7.3691,7.3865,55600.0
2011-12-12 11:40:00,8.48,8.49,8.45,8.46,85200.0,7.3778,7.3865,7.3517,7.3604,85200.0
2011-12-12 11:50:00,8.46,8.47,8.43,8.47,126700.0,7.3604,7.3691,7.3343,7.3691,126700.0
2011-12-12 12:00:00,8.46,8.48,8.45,8.48,56100.0,7.3604,7.3778,7.3517,7.3778,56100.0
2011-12-12 12:10:00,8.48,8.51,8.46,8.49,182700.0,7.3778,7.4039,7.3604,7.3865,182700.0
2011-12-12 12:20:00,8.49,8.51,8.46,8.5,249100.0,7.3865,7.4039,7.3604,7.3952,249100.0
2011-12-12 12:30:00,8.5,8.51,8.47,8.51,290200.0,7.3952,7.4039,7.3691,7.4039,290200.0
2011-12-12 12:40:00,8.51,8.52,8.49,8.51,138200.0,7.4039,7.4126,7.3865,7.4039,138200.0
2011-12-12 12:50:00,8.51,8.53,8.5,8.53,47100.0,7.4039,7.4213,7.3952,7.4213,47100.0
2011-12-12 13:00:00,8.53,8.54,8.51,8.54,339100.0,7.4213,7.43,7.4039,7.43,339100.0
2011-12-12 13:10:00,8.53,8.54,8.52,8.52,237700.0,7.4213,7.43,7.4126,7.4126,237700.0
2011-12-12 13:20:00,8.52,8.57,8.52,8.55,113900.0,7.4126,7.4561,7.4126,7.4387,113900.0
2011-12-12 13:30:00,8.55,8.56,8.54,8.54,57100.0,7.4387,7.4474,7.43,7.43,57100.0
2011-12-12 13:40:00,8.54,8.58,8.54,8.58,110900.0,7.43,7.4648,7.43,7.4648,110900.0
2011-12-12 13:50:00,8.58,8.59,8.57,8.59,57300.0,7.4648,7.4735,7.4561,7.4735,57300.0
2011-12-12 14:00:00,8.59,8.6,8.54,8.56,154000.0,7.4735,7.4822,7.43,7.4474,154000.0
2011-12-12 14:10:00,8.55,8.56,8.53,8.54,81200.0,7.4387,7.4474,7.4213,7.43,81200.0
2011-12-12 14:20:00,8.55,8.55,8.52,8.52,181500.0,7.4387,7.4387,7.4126,7.4126,181500.0
2011-12-12 14:30:00,8.51,8.52,8.45,8.49,316900.0,7.4039,7.4126,7.3517,7.3865,316900.0
2011-12-12 14:40:00,8.49,8.51,8.48,8.51,79200.0,7.3865,7.4039,7.3778,7.4039,79200.0
2011-12-12 14:50:00,8.5,8.52,8.49,8.52,176700.0,7.3952,7.4126,7.3865,7.4126,176700.0
2011-12-12 15:00:00,8.51,8.52,8.49,8.49,81500.0,7.4039,7.4126,7.3865,7.3865,81500.0
2011-12-12 15:10:00,8.49,8.5,8.48,8.49,81600.0,7.3865,7.3952,7.3778,7.3865,81600.0
2011-12-12 15:20:00,8.49,8.52,8.48,8.52,93500.0,7.3865,7.4126,7.3778,7.4126,93500.0
2011-12-12 15:30:00,8.51,8.53,8.51,8.52,121300.0,7.4039,7.4213,7.4039,7.4126,121300.0
2011-12-12 15:40:00,8.51,8.52,8.46,8.5,530200.0,7.4039,7.4126,7.3604,7.3952,530200.0
2011-12-12 15:50:00,8.5,8.51,8.48,8.51,697400.0,7.3952,7.4039,7.3778,7.4039,697400.0
2011-12-13 09:30:00,8.53,8.57,8.43,8.45,296100.0,7.4213,7.4561,7.3343,7.3517,296100.0
2011-12-13 09:40:00,8.45,8.49,8.41,8.43,318200.0,7.3517,7.3865,7.3169,7.3343,318200.0
2011-12-13 09:50:00,8.43,8.43,8.35,8.35,282600.0,7.3343,7.3343,7.2647,7.2647,282600.0
2011-12-13 10:00:00,8.36,8.43,8.36,8.4,141800.0,7.2734,7.3343,7.2734,7.3082,141800.0
2011-12-13 10:10:00,8.4,8.4,8.36,8.36,162800.0,7.3082,7.3082,7.2734,7.2734,162800.0
2011-12-13 10:20:00,8.36,8.37,8.28,8.29,805000.0,7.2734,7.2821,7.2038,7.2125,805000.0
2011-12-13 10:30:00,8.3,8.35,8.29,8.3,260500.0,7.2212,7.2647,7.2125,7.2212,260500.0
2011-12-13 10:40:00,8.3,8.31,8.23,8.25,228900.0,7.2212,7.2299,7.1603,7.1777,228900.0
2011-12-13 10:50:00,8.25,8.26,8.17,8.18,693000.0,7.1777,7.1864,7.1081,7.1168,693000.0
2011-12-13 11:00:00,8.18,8.2,8.11,8.14,413600.0,7.1168,7.1342,7.0559,7.082,413600.0
2011-12-13 11:10:00,8.14,8.18,8.14,8.18,208700.0,7.082,7.1168,7.082,7.1168,208700.0
2011-12-13 11:20:00,8.17,8.18,8.15,8.18,381800.0,7.1081,7.1168,7.0907,7.1168,381800.0
2011-12-13 11:30:00,8.18,8.2,8.17,8.18,130800.0,7.1168,7.1342,7.1081,7.1168,130800.0
2011-12-13 11:40:00,8.18,8.19,8.1,8.12,237000.0,7.1168,7.1255,7.0472,7.0646,237000.0
2011-12-13 11:50:00,8.11,8.12,8.09,8.1,122100.0,7.0559,7.0646,7.0385,7.0472,122100.0
2011-12-13 12:00:00,8.1,8.12,8.09,8.1,177000.0,7.0472,7.0646,7.0385,7.0472,177000.0
2011-12-13 12:10:00,8.1,8.11,8.09,8.1,119400.0,7.0472,7.0559,7.0385,7.0472,119400.0
2011-12-13 12:20:00,8.1,8.1,8.06,8.08,131400.0,7.0472,7.0472,7.0124,7.0298,131400.0
2011-12-13 12:30:00,8.08,8.1,8.05,8.05,185900.0,7.0298,7.0472,7.0037,7.0037,185900.0
2011-12-13 12:40:00,8.05,8.08,8.05,8.07,138000.0,7.0037,7.0298,7.0037,7.0211,138000.0
2011-12-13 12:50:00,8.08,8.11,8.07,8.11,132100.0,7.0298,7.0559,7.0211,7.0559,132100.0
2011-12-13 13:00:00,8.11,8.11,8.08,8.08,119300.0,7.0559,7.0559,7.0298,7.0298,119300.0
2011-12-13 13:10:00,8.08,8.1,8.08,8.1,161600.0,7.0298,7.0472,7.0298,7.0472,161600.0
2011-12-13 13:20:00,8.1,8.11,8.08,8.11,124000.0,7.0472,7.0559,7.0298,7.0559,124000.0
2011-12-13 13:30:00,8.11,8.12,8.09,8.1,151600.0,7.0559,7.0646,7.0385,7.0472,151600.0
2011-12-13 13:40:00,8.09,8.11,8.09,8.1,69900.0,7.0385,7.0559,7.0385,7.0472,69900.0
2011-12-13 13:50:00,8.1,8.11,8.08,8.09,124700.0,7.0472,7.0559,7.0298,7.0385,124700.0
2011-12-13 14:00:00,8.08,8.1,8.07,8.08,286600.0,7.0298,7.0472,7.0211,7.0298,286600.0
2011-12-13 14:10:00,8.08,8.08,8.05,8.05,238600.0,7.0298,7.0298,7.0037,7.0037,238600.0
2011-12-13 14:20:00,8.05,8.07,8.02,8.07,285600.0,7.0037,7.0211,6.9776,7.0211,285600.0
2011-12-13 14:30:00,8.06,8.07,7.98,8.01,426900.0,7.0124,7.0211,6.9428,6.9689,426900.0
2011-12-13 14:40:00,8.02,8.02,7.98,8.0,422700.0,6.9776,6.9776,6.9428,6.9602,422700.0
2011-12-13 14:50:00,7.99,8.0,7.96,7.96,264400.0,6.9515,6.9602,6.9254,6.9254,264400.0
2011-12-13 15:00:00,7.97,8.01,7.97,8.01,229400.0,6.9341,6.9689,6.9341,6.9689,229400.0
2011-12-13 15:10:00,8.01,8.01,7.99,8.0,414700.0,6.9689,6.9689,6.9515,6.9602,414700.0
2011-12-13 15:20:00,8.01,8.01,7.97,7.98,400200.0,6.9689,6.9689,6.9341,6.9428,400200.0
2011-12-13 15:30:00,7.98,7.98,7.93,7.96,459400.0,6.9428,6.9428,6.8993,6.9254,459400.0
2011-12-13 15:40:00,7.97,7.98,7.96,7.98,400600.0,6.9341,6.9428,6.9254,6.9428,400600.0
2011-12-13 15:50:00,7.98,7.99,7.94,7.99,946200.0,6.9428,6.9515,6.908,6.9515,946200.0
2011-12-14 09:30:00,8.2,8.28,8.12,8.28,717100.0,7.1342,7.2038,7.0646,7.2038,717100.0
2011-12-14 09:40:00,8.27,8.35,8.19,8.22,898700.0,7.1951,7.2647,7.1255,7.1516,898700.0
2011-12-14 09:50:00,8.22,8.27,8.17,8.26,489400.0,7.1516,7.1951,7.1081,7.1864,489400.0
2011-12-14 10:00:00,8.26,8.31,8.17,8.17,540100.0,7.1864,7.2299,7.1081,7.1081,540100.0
2011-12-14 10:10:00,8.16,8.16,8.11,8.12,315900.0,7.0994,7.0994,7.0559,7.0646,315900.0
2011-12-14 10:20:00,8.13,8.16,8.07,8.08,553800.0,7.0733,7.0994,7.0211,7.0298,553800.0
2011-12-14 10:30:00,8.08,8.15,8.08,8.14,363700.0,7.0298,7.0907,7.0298,7.082,363700.0
2011-12-14 10:40:00,8.15,8.15,8.1,8.11,192900.0,7.0907,7.0907,7.0472,7.0559,192900.0
2011-12-14 10:50:00,8.11,8.12,8.1,8.11,196900.0,7.0559,7.0646,7.0472,7.0559,196900.0
2011-12-14 11:00:00,8.11,8.21,8.1,8.16,545700.0,7.0559,7.1429,7.0472,7.0994,545700.0
2011-12-14 11:10:00,8.16,8.16,8.13,8.15,314000.0,7.0994,7.0994,7.0733,7.0907,314000.0
2011-12-14 11:20:00,8.15,8.15,8.07,8.09,591600.0,7.0907,7.0907,7.0211,7.0385,591600.0
2011-12-14 11:30:00,8.1,8.1,8.05,8.06,116600.0,7.0472,7.0472,7.0037,7.0124,116600.0
2011-12-14 11:40:00,8.07,8.09,8.04,8.09,336500.0,7.0211,7.0385,6.995,7.0385,336500.0
2011-12-14 11:50:00,8.09,8.09,8.05,8.05,309900.0,7.0385,7.0385,7.0037,7.0037,309900.0
2011-12-14 12:00:00,8.05,8.1,8.05,8.09,107100.0,7.0037,7.0472,7.0037,7.0385,107100.0
2011-12-14 12:10:00,8.1,8.12,8.09,8.09,334300.0,7.0472,7.0646,7.0385,7.0385,334300.0
2011-12-14 12:20:00,8.1,8.1,8.01,8.01,219700.0,7.0472,7.0472,6.9689,6.9689,219700.0
2011-12-14 12:30:00,8.02,8.06,8.02,8.02,550500.0,6.9776,7.0124,6.9776,6.9776,550500.0
2011-12-14 12:40:00,8.03,8.08,8.02,8.06,253500.0,6.9863,7.0298,6.9776,7.0124,253500.0
2011-12-14 12:50:00,8.05,8.07,8.04,8.04,103000.0,7.0037,7.0211,6.995,6.995,103000.0
2011-12-14 13:00:00,8.04,8.07,8.04,8.05,307500.0,6.995,7.0211,6.995,7.0037,307500.0
2011-12-14 13:10:00,8.05,8.13,8.05,8.12,166200.0,7.0037,7.0733,7.0037,7.0646,166200.0
2011-12-14 13:20:00,8.12,8.13,8.08,8.08,380300.0,7.0646,7.0733,7.0298,7.0298,380300.0
2011-12-14 13:30:00,8.09,8.09,8.05,8.06,354300.0,7.0385,7.0385,7.0037,7.0124,354300.0
2011-12-14 13:40:00,8.06,8.07,8.04,8.05,243600.0,7.0124,7.0211,6.995,7.0037,243600.0
2011-12-14 13:50:00,8.06,8.06,8.01,8.03,272300.0,7.0124,7.0124,6.9689,6.9863,272300.0
2011-12-14 14:00:00,8.03,8.09,8.02,8.06,430600.0,6.9863,7.0385,6.9776,7.0124,430600.0
2011-12-14 14:10:00,8.06,8.11,8.05,8.1,230800.0,7.0124,7.0559,7.0037,7.0472,230800.0
2011-12-14 14:20:00,8.1,8.11,8.08,8.1,330800.0,7.0472,7.0559,7.0298,7.0472,330800.0
2011-12-14 14:30:00,8.11,8.13,8.1,8.1,484100.0,7.0559,7.0733,7.0472,7.0472,484100.0
2011-12-14 14:40:00,8.11,8.15,8.1,8.15,469400.0,7.0559,7.0907,7.0472,7.0907,469400.0
2011-12-14 14:50:00,8.15,8.15,8.09,8.14,402700.0,7.0907,7.0907,7.0385,7.082,402700.0
2011-12-14 15:00:00,8.14,8.16,8.12,8.15,299100.0,7.082,7.0994,7.0646,7.0907,299100.0
2011-12-14 15:10:00,8.15,8.19,8.15,8.17,394400.0,7.0907,7.1255,7.0907,7.1081,394400.0
2011-12-14 15:20:00,8.16,8.18,8.12,8.18,487200.0,7.0994,7.1168,7.0646,7.1168,487200.0
2011-12-14 15:30:00,8.18,8.19,8.13,8.16,342300.0,7.1168,7.1255,7.0733,7.0994,342300.0
2011-12-14 15:40:00,8.16,8.19,8.15,8.19,252000.0,7.0994,7.1255,7.0907,7.1255,252000.0
2011-12-14 15:50:00,8.19,8.2,8.15,8.16,598000.0,7.1255,7.1342,7.0907,7.0994,598000.0
2011-12-15 09:30:00,8.35,8.41,8.29,8.37,607000.0,7.2647,7.3169,7.2125,7.2821,607000.0
2011-12-15 09:40:00,8.36,8.45,8.35,8.44,547300.0,7.2734,7.3517,7.2647,7.343,547300.0
2011-12-15 09:50:00,8.44,8.45,8.38,8.4,328300.0,7.343,7.3517,7.2908,7.3082,328300.0
2011-12-15 10:00:00,8.4,8.41,8.37,8.41,538400.0,7.3082,7.3169,7.2821,7.3169,538400.0
2011-12-15 10:10:00,8.41,8.5,8.4,8.49,384900.0,7.3169,7.3952,7.3082,7.3865,384900.0
2011-12-15 10:20:00,8.48,8.52,8.44,8.47,692000.0,7.3778,7.4126,7.343,7.3691,692000.0
2011-12-15 10:30:00,8.47,8.54,8.45,8.49,638800.0,7.3691,7.43,7.3517,7.3865,638800.0
2011-12-15 10:40:00,8.49,8.52,8.47,8.51,484200.0,7.3865,7.4126,7.3691,7.4039,484200.0
2011-12-15 10:50:00,8.5,8.54,8.5,8.54,528300.0,7.3952,7.43,7.3952,7.43,528300.0
2011-12-15 11:00:00,8.54,8.55,8.51,8.55,374300.0,7.43,7.4387,7.4039,7.4387,374300.0
2011-12-15 11:10:00,8.55,8.6,8.54,8.59,480900.0,7.4387,7.4822,7.43,7.4735,480900.0
2011-12-15 11:20:00,8.59,8.64,8.57,8.64,536300.0,7.4735,7.517,7.4561,7.517,536300.0
2011-12-15 11:30:00,8.64,8.72,8.63,8.69,876200.0,7.517,7.5866,7.5083,7.5605,876200.0
2011-12-15 11:40:00,8.7,8.71,8.69,8.71,512500.0,7.5692,7.5779,7.5605,7.5779,512500.0
2011-12-15 11:50:00,8.71,8.75,8.68,8.75,608300.0,7.5779,7.6127,7.5518,7.6127,608300.0
2011-12-15 12:00:00,8.75,8.75,8.71,8.75,481300.0,7.6127,7.6127,7.5779,7.6127,481300.0
2011-12-15 12:10:00,8.75,8.78,8.73,8.78,282900.0,7.6127,7.6388,7.5953,7.6388,282900.0
2011-12-15 12:20:00,8.78,8.83,8.77,8.82,433000.0,7.6388,7.6823,7.6301,7.6736,433000.0
2011-12-15 12:30:00,8.82,8.82,8.74,8.79,634500.0,7.6736,7.6736,7.604,7.6475,634500.0
2011-12-15 12:40:00,8.79,8.82,8.78,8.78,475000.0,7.6475,7.6736,7.6388,7.6388,475000.0
2011-12-15 12:50:00,8.79,8.8,8.78,8.79,210300.0,7.6475,7.6562,7.6388,7.6475,210300.0
2011-12-15 13:00:00,8.79,8.8,8.78,8.79,265000.0,7.6475,7.6562,7.6388,7.6475,265000.0
2011-12-15 13:10:00,8.79,8.79,8.76,8.78,140300.0,7.6475,7.6475,7.6214,7.6388,140300.0
2011-12-15 13:20:00,8.79,8.8,8.77,8.79,607200.0,7.6475,7.6562,7.6301,7.6475,607200.0
2011-12-15 13:30:00,8.79,8.79,8.76,8.76,343700.0,7.6475,7.6475,7.6214,7.6214,343700.0
2011-12-15 13:40:00,8.76,8.82,8.75,8.82,338200.0,7.6214,7.6736,7.6127,7.6736,338200.0
2011-12-15 13:50:00,8.82,8.83,8.79,8.82,273700.0,7.6736,7.6823,7.6475,7.6736,273700.0
2011-12-15 14:00:00,8.82,8.82,8.79,8.81,200300.0,7.6736,7.6736,7.6475,7.6649,200300.0
2011-12-15 14:10:00,8.81,8.82,8.8,8.82,423100.0,7.6649,7.6736,7.6562,7.6736,423100.0
2011-12-15 14:20:00,8.82,8.84,8.79,8.81,362100.0,7.6736,7.691,7.6475,7.6649,362100.0
2011-12-15 14:30:00,8.8,8.81,8.77,8.77,206700.0,7.6562,7.6649,7.6301,7.6301,206700.0
2011-12-15 14:40:00,8.78,8.78,8.75,8.75,338700.0,7.6388,7.6388,7.6127,7.6127,338700.0
2011-12-15 14:50:00,8.75,8.78,8.73,8.76,301300.0,7.6127,7.6388,7.5953,7.6214,301300.0
2011-12-15 15:00:00,8.75,8.78,8.74,8.78,403500.0,7.6127,7.6388,7.604,7.6388,403500.0
2011-12-15 15:10:00,8.78,8.82,8.77,8.8,419100.0,7.6388,7.6736,7.6301,7.6562,419100.0
2011-12-15 15:20:00,8.8,8.8,8.74,8.75,293500.0,7.6562,7.6562,7.604,7.6127,293500.0
2011-12-15 15:30:00,8.76,8.8,8.75,8.77,488900.0,7.6214,7.6562,7.6127,7.6301,488900.0
2011-12-15 15:40:00,8.76,8.77,8.71,8.73,1247300.0,7.6214,7.6301,7.5779,7.5953,1247300.0
2011-12-15 15:50:00,8.73,8.74,8.58,8.6,4761400.0,7.5953,7.604,7.4648,7.4822,4761400.0
2011-12-16 09:30:00,8.7,8.81,8.7,8.77,540500.0,7.5692,7.6649,7.5692,7.6301,540500.0
2011-12-16 09:40:00,8.77,8.78,8.75,8.78,276800.0,7.6301,7.6388,7.6127,7.6388,276800.0
2011-12-16 09:50:00,8.78,8.94,8.78,8.91,832800.0,7.6388,7.778,7.6388,7.7519,832800.0
2011-12-16 10:00:00,8.91,9.03,8.91,9.0,1733900.0,7.7519,7.8563,7.7519,7.8302,1733900.0
2011-12-16 10:10:00,9.01,9.01,8.95,8.96,832300.0,7.8389,7.8389,7.7867,7.7954,832300.0
2011-12-16 10:20:00,8.95,9.0,8.95,9.0,326300.0,7.7867,7.8302,7.7867,7.8302,326300.0
2011-12-16 10:30:00,8.99,9.01,8.98,9.01,317800.0,7.8215,7.8389,7.8128,7.8389,317800.0
2011-12-16 10:40:00,9.01,9.09,9.0,9.07,1010700.0,7.8389,7.9085,7.8302,7.8911,1010700.0
2011-12-16 10:50:00,9.07,9.13,9.03,9.03,1098800.0,7.8911,7.9433,7.8563,7.8563,1098800.0
2011-12-16 11:00:00,9.04,9.06,9.0,9.01,620100.0,7.865,7.8824,7.8302,7.8389,620100.0
2011-12-16 11:10:00,9.02,9.04,9.0,9.02,342500.0,7.8476,7.865,7.8302,7.8476,342500.0
2011-12-16 11:20:00,9.01,9.06,9.01,9.05,251500.0,7.8389,7.8824,7.8389,7.8737,251500.0
2011-12-16 11:30:00,9.04,9.06,9.0,9.02,301400.0,7.865,7.8824,7.8302,7.8476,301400.0
2011-12-16 11:40:00,9.02,9.03,9.01,9.01,155300.0,7.8476,7.8563,7.8389,7.8389,155300.0
2011-12-16 11:50:00,9.01,9.05,9.01,9.03,432000.0,7.8389,7.8737,7.8389,7.8563,432000.0
2011-12-16 12:00:00,9.02,9.05,9.01,9.05,184000.0,7.8476,7.8737,7.8389,7.8737,184000.0
2011-12-16 12:10:00,9.04,9.08,9.04,9.06,678100.0,7.865,7.8998,7.865,7.8824,678100.0
2011-12-16 12:20:00,9.07,9.07,8.96,8.97,345400.0,7.8911,7.8911,7.7954,7.8041,345400.0
2011-12-16 12:30:00,8.97,8.98,8.9,8.95,524600.0,7.8041,7.8128,7.7432,7.7867,524600.0
2011-12-16 12:40:00,8.95,8.97,8.91,8.93,310400.0,7.7867,7.8041,7.7519,7.7693,310400.0
2011-12-16 12:50:00,8.93,8.97,8.92,8.96,159800.0,7.7693,7.8041,7.7606,7.7954,159800.0
2011-12-16 13:00:00,8.96,8.99,8.95,8.95,145300.0,7.7954,7.8215,7.7867,7.7867,145300.0
2011-12-16 13:10:00,8.95,9.0,8.94,8.99,325900.0,7.7867,7.8302,7.778,7.8215,325900.0
2011-12-16 13:20:00,8.99,9.02,8.99,9.02,114700.0,7.8215,7.8476,7.8215,7.8476,114700.0
2011-12-16 13:30:00,9.02,9.04,9.01,9.03,257000.0,7.8476,7.865,7.8389,7.8563,257000.0
2011-12-16 13:40:00,9.03,9.04,9.0,9.01,398900.0,7.8563,7.865,7.8302,7.8389,398900.0
2011-12-16 13:50:00,9.02,9.02,8.98,9.0,609800.0,7.8476,7.8476,7.8128,7.8302,609800.0
2011-12-16 14:00:00,9.0,9.01,8.99,9.0,382000.0,7.8302,7.8389,7.8215,7.8302,382000.0
2011-12-16 14:10:00,9.0,9.01,9.0,9.0,175200.0,7.8302,7.8389,7.8302,7.8302,175200.0
2011-12-16 14:20:00,9.01,9.04,9.0,9.03,496500.0,7.8389,7.865,7.8302,7.8563,496500.0
2011-12-16 14:30:00,9.04,9.05,9.01,9.02,719100.0,7.865,7.8737,7.8389,7.8476,719100.0
2011-12-16 14:40:00,9.02,9.04,9.01,9.02,344300.0,7.8476,7.865,7.8389,7.8476,344300.0
2011-12-16 14:50:00,9.02,9.04,9.01,9.03,554900.0,7.8476,7.865,7.8389,7.8563,554900.0
2011-12-16 15:00:00,9.04,9.04,9.02,9.04,393100.0,7.865,7.865,7.8476,7.865,393100.0
2011-12-16 15:10:00,9.03,9.07,9.02,9.03,871800.0,7.8563,7.8911,7.8476,7.8563,871800.0
2011-12-16 15:20:00,9.03,9.04,8.99,9.02,521400.0,7.8563,7.865,7.8215,7.8476,521400.0
2011-12-16 15:30:00,9.02,9.05,9.0,9.01,597900.0,7.8476,7.8737,7.8302,7.8389,597900.0
2011-12-16 15:40:00,9.02,9.05,8.99,9.02,945500.0,7.8476,7.8737,7.8215,7.8476,945500.0
2011-12-16 15:50:00,9.03,9.03,9.0,9.02,1641100.0,7.8563,7.8563,7.8302,7.8476,1641100.0
2011-12-19 09:30:00,9.05,9.1,8.93,8.95,1800100.0,7.8737,7.9172,7.7693,7.7867,1800100.0
2011-12-19 09:40:00,8.95,8.95,8.76,8.83,896100.0,7.7867,7.7867,7.6214,7.6823,896100.0
2011-12-19 09:50:00,8.83,8.86,8.71,8.72,678700.0,7.6823,7.7084,7.5779,7.5866,678700.0
2011-12-19 10:00:00,8.72,8.77,8.69,8.76,312400.0,7.5866,7.6301,7.5605,7.6214,312400.0
2011-12-19 10:10:00,8.76,8.84,8.75,8.78,257500.0,7.6214,7.691,7.6127,7.6388,257500.0
2011-12-19 10:20:00,8.78,8.8,8.75,8.79,168800.0,7.6388,7.6562,7.6127,7.6475,168800.0
2011-12-19 10:30:00,8.79,8.86,8.78,8.83,217800.0,7.6475,7.7084,7.6388,7.6823,217800.0
2011-12-19 10:40:00,8.84,8.84,8.73,8.75,206500.0,7.691,7.691,7.5953,7.6127,206500.0
2011-12-19 10:50:00,8.75,8.75,8.63,8.63,459900.0,7.6127,7.6127,7.5083,7.5083,459900.0
2011-12-19 11:00:00,8.63,8.65,8.56,8.6,449300.0,7.5083,7.5257,7.4474,7.4822,449300.0
2011-12-19 11:10:00,8.59,8.64,8.59,8.63,322300.0,7.4735,7.517,7.4735,7.5083,322300.0
2011-12-19 11:20:00,8.63,8.68,8.58,8.67,227600.0,7.5083,7.5518,7.4648,7.5431,227600.0
2011-12-19 11:30:00,8.67,8.67,8.58,8.58,225800.0,7.5431,7.5431,7.4648,7.4648,225800.0
2011-12-19 11:40:00,8.58,8.59,8.5,8.51,261900.0,7.4648,7.4735,7.3952,7.4039,261900.0
2011-12-19 11:50:00,8.5,8.55,8.5,8.54,195000.0,7.3952,7.4387,7.3952,7.43,195000.0
2011-12-19 12:00:00,8.54,8.58,8.53,8.58,200400.0,7.43,7.4648,7.4213,7.4648,200400.0
2011-12-19 12:10:00,8.58,8.59,8.55,8.58,332700.0,7.4648,7.4735,7.4387,7.4648,332700.0
2011-12-19 12:20:00,8.58,8.59,8.55,8.58,180900.0,7.4648,7.4735,7.4387,7.4648,180900.0
2011-12-19 12:30:00,8.58,8.58,8.55,8.57,137900.0,7.4648,7.4648,7.4387,7.4561,137900.0
2011-12-19 12:40:00,8.57,8.59,8.55,8.55,160500.0,7.4561,7.4735,7.4387,7.4387,160500.0
2011-12-19 12:50:00,8.55,8.56,8.55,8.56,49600.0,7.4387,7.4474,7.4387,7.4474,49600.0
2011-12-19 13:00:00,8.56,8.58,8.54,8.57,195700.0,7.4474,7.4648,7.43,7.4561,195700.0
2011-12-19 13:10:00,8.57,8.59,8.53,8.53,242000.0,7.4561,7.4735,7.4213,7.4213,242000.0
2011-12-19 13:20:00,8.54,8.54,8.51,8.53,286100.0,7.43,7.43,7.4039,7.4213,286100.0
2011-12-19 13:30:00,8.53,8.55,8.52,8.53,214400.0,7.4213,7.4387,7.4126,7.4213,214400.0
2011-12-19 13:40:00,8.54,8.54,8.52,8.54,129100.0,7.43,7.43,7.4126,7.43,129100.0
2011-12-19 13:50:00,8.54,8.58,8.53,8.56,167600.0,7.43,7.4648,7.4213,7.4474,167600.0
2011-12-19 14:00:00,8.56,8.57,8.54,8.56,266000.0,7.4474,7.4561,7.43,7.4474,266000.0
2011-12-19 14:10:00,8.55,8.56,8.54,8.55,151400.0,7.4387,7.4474,7.43,7.4387,151400.0
2011-12-19 14:20:00,8.55,8.56,8.52,8.54,135500.0,7.4387,7.4474,7.4126,7.43,135500.0
2011-12-19 14:30:00,8.55,8.55,8.52,8.54,155500.0,7.4387,7.4387,7.4126,7.43,155500.0
2011-12-19 14:40:00,8.54,8.55,8.52,8.53,111700.0,7.43,7.4387,7.4126,7.4213,111700.0
2011-12-19 14:50:00,8.53,8.55,8.52,8.54,130500.0,7.4213,7.4387,7.4126,7.43,130500.0
2011-12-19 15:00:00,8.54,8.55,8.46,8.5,399300.0,7.43,7.4387,7.3604,7.3952,399300.0
2011-12-19 15:10:00,8.5,8.5,8.46,8.5,248800.0,7.3952,7.3952,7.3604,7.3952,248800.0
2011-12-19 15:20:00,8.49,8.52,8.48,8.5,431000.0,7.3865,7.4126,7.3778,7.3952,431000.0
2011-12-19 15:30:00,8.51,8.52,8.49,8.52,357300.0,7.4039,7.4126,7.3865,7.4126,357300.0
2011-12-19 15:40:00,8.51,8.53,8.49,8.51,420200.0,7.4039,7.4213,7.3865,7.4039,420200.0
2011-12-19 15:50:00,8.5,8.51,8.46,8.51,1373000.0,7.3952,7.4039,7.3604,7.4039,1373000.0
2011-12-20 09:30:00,8.63,8.69,8.55,8.68,479200.0,7.5083,7.5605,7.4387,7.5518,479200.0
2011-12-20 09:40:00,8.68,8.7,8.55,8.58,352600.0,7.5518,7.5692,7.4387,7.4648,352600.0
2011-12-20 09:50:00,8.58,8.64,8.55,8.63,73300.0,7.4648,7.517,7.4387,7.5083,73300.0
2011-12-20 10:00:00,8.64,8.66,8.61,8.63,107500.0,7.517,7.5344,7.4909,7.5083,107500.0
2011-12-20 10:10:00,8.63,8.63,8.59,8.6,106100.0,7.5083,7.5083,7.4735,7.4822,106100.0
2011-12-20 10:20:00,8.59,8.64,8.58,8.63,111500.0,7.4735,7.517,7.4648,7.5083,111500.0
2011-12-20 10:30:00,8.63,8.64,8.6,8.62,176700.0,7.5083,7.517,7.4822,7.4996,176700.0
2011-12-20 10:40:00,8.62,8.62,8.6,8.61,187500.0,7.4996,7.4996,7.4822,7.4909,187500.0
2011-12-20 10:50:00,8.62,8.65,8.6,8.65,80600.0,7.4996,7.5257,7.4822,7.5257,80600.0
2011-12-20 11:00:00,8.65,8.7,8.65,8.68,186900.0,7.5257,7.5692,7.5257,7.5518,186900.0
2011-12-20 11:10:00,8.68,8.7,8.67,8.68,64100.0,7.5518,7.5692,7.5431,7.5518,64100.0
2011-12-20 11:20:00,8.68,8.69,8.65,8.67,147800.0,7.5518,7.5605,7.5257,7.5431,147800.0
2011-12-20 11:30:00,8.67,8.69,8.66,8.67,185500.0,7.5431,7.5605,7.5344,7.5431,185500.0
2011-12-20 11:40:00,8.67,8.7,8.66,8.69,158400.0,7.5431,7.5692,7.5344,7.5605,158400.0
2011-12-20 11:50:00,8.7,8.73,8.68,8.69,297200.0,7.5692,7.5953,7.5518,7.5605,297200.0
2011-12-20 12:00:00,8.68,8.69,8.67,8.68,115100.0,7.5518,7.5605,7.5431,7.5518,115100.0
2011-12-20 12:10:00,8.68,8.7,8.67,8.69,81900.0,7.5518,7.5692,7.5431,7.5605,81900.0
2011-12-20 12:20:00,8.69,8.69,8.68,8.69,9000.0,7.5605,7.5605,7.5518,7.5605,9000.0
2011-12-20 12:30:00,8.69,8.69,8.68,8.69,47000.0,7.5605,7.5605,7.5518,7.5605,47000.0
2011-12-20 12:40:00,8.69,8.69,8.64,8.65,161000.0,7.5605,7.5605,7.517,7.5257,161000.0
2011-12-20 12:50:00,8.65,8.68,8.64,8.68,88600.0,7.5257,7.5518,7.517,7.5518,88600.0
2011-12-20 13:00:00,8.68,8.69,8.66,8.68,84800.0,7.5518,7.5605,7.5344,7.5518,84800.0
2011-12-20 13:10:00,8.67,8.68,8.65,8.65,65400.0,7.5431,7.5518,7.5257,7.5257,65400.0
2011-12-20 13:20:00,8.66,8.66,8.64,8.64,130900.0,7.5344,7.5344,7.517,7.517,130900.0
2011-12-20 13:30:00,8.64,8.66,8.61,8.61,141800.0,7.517,7.5344,7.4909,7.4909,141800.0
2011-12-20 13:40:00,8.62,8.64,8.61,8.63,298300.0,7.4996,7.517,7.4909,7.5083,298300.0
2011-12-20 13:50:00,8.63,8.63,8.58,8.58,215100.0,7.5083,7.5083,7.4648,7.4648,215100.0
2011-12-20 14:00:00,8.58,8.59,8.56,8.59,156200.0,7.4648,7.4735,7.4474,7.4735,156200.0
2011-12-20 14:10:00,8.59,8.6,8.58,8.58,168800.0,7.4735,7.4822,7.4648,7.4648,168800.0
2011-12-20 14:20:00,8.58,8.61,8.58,8.61,107600.0,7.4648,7.4909,7.4648,7.4909,107600.0
2011-12-20 14:30:00,8.61,8.61,8.59,8.59,109800.0,7.4909,7.4909,7.4735,7.4735,109800.0
2011-12-20 14:40:00,8.6,8.6,8.57,8.58,302700.0,7.4822,7.4822,7.4561,7.4648,302700.0
2011-12-20 14:50:00,8.59,8.61,8.59,8.59,125700.0,7.4735,7.4909,7.4735,7.4735,125700.0
2011-12-20 15:00:00,8.59,8.6,8.59,8.59,143300.0,7.4735,7.4822,7.4735,7.4735,143300.0
2011-12-20 15:10:00,8.59,8.6,8.58,8.58,242500.0,7.4735,7.4822,7.4648,7.4648,242500.0
2011-12-20 15:20:00,8.59,8.62,8.58,8.62,200100.0,7.4735,7.4996,7.4648,7.4996,200100.0
2011-12-20 15:30:00,8.62,8.63,8.6,8.61,313300.0,7.4996,7.5083,7.4822,7.4909,313300.0
2011-12-20 15:40:00,8.62,8.64,8.6,8.62,685200.0,7.4996,7.517,7.4822,7.4996,685200.0
2011-12-20 15:50:00,8.62,8.63,8.61,8.63,395700.0,7.4996,7.5083,7.4909,7.5083,395700.0
2011-12-21 09:30:00,8.54,8.58,8.49,8.53,277500.0,7.43,7.4648,7.3865,7.4213,277500.0
2011-12-21 09:40:00,8.52,8.57,8.49,8.57,177900.0,7.4126,7.4561,7.3865,7.4561,177900.0
2011-12-21 09:50:00,8.57,8.68,8.56,8.63,275800.0,7.4561,7.5518,7.4474,7.5083,275800.0
2011-12-21 10:00:00,8.64,8.68,8.61,8.67,334300.0,7.517,7.5518,7.4909,7.5431,334300.0
2011-12-21 10:10:00,8.68,8.77,8.67,8.77,365000.0,7.5518,7.6301,7.5431,7.6301,365000.0
2011-12-21 10:20:00,8.77,8.81,8.71,8.72,256900.0,7.6301,7.6649,7.5779,7.5866,256900.0
2011-12-21 10:30:00,8.72,8.72,8.66,8.68,191900.0,7.5866,7.5866,7.5344,7.5518,191900.0
2011-12-21 10:40:00,8.68,8.69,8.61,8.64,303600.0,7.5518,7.5605,7.4909,7.517,303600.0
2011-12-21 10:50:00,8.63,8.64,8.56,8.6,230600.0,7.5083,7.517,7.4474,7.4822,230600.0
2011-12-21 11:00:00,8.6,8.6,8.57,8.6,116500.0,7.4822,7.4822,7.4561,7.4822,116500.0
2011-12-21 11:10:00,8.6,8.6,8.56,8.56,91800.0,7.4822,7.4822,7.4474,7.4474,91800.0
2011-12-21 11:20:00,8.57,8.6,8.56,8.6,85400.0,7.4561,7.4822,7.4474,7.4822,85400.0
2011-12-21 11:30:00,8.6,8.61,8.59,8.6,46600.0,7.4822,7.4909,7.4735,7.4822,46600.0
2011-12-21 11:40:00,8.61,8.61,8.58,8.6,129600.0,7.4909,7.4909,7.4648,7.4822,129600.0
2011-12-21 11:50:00,8.6,8.6,8.56,8.58,79400.0,7.4822,7.4822,7.4474,7.4648,79400.0
2011-12-21 12:00:00,8.59,8.61,8.57,8.57,81100.0,7.4735,7.4909,7.4561,7.4561,81100.0
2011-12-21 12:10:00,8.57,8.6,8.57,8.59,148100.0,7.4561,7.4822,7.4561,7.4735,148100.0
2011-12-21 12:20:00,8.59,8.59,8.5,8.51,134800.0,7.4735,7.4735,7.3952,7.4039,134800.0
2011-12-21 12:30:00,8.52,8.54,8.51,8.53,120800.0,7.4126,7.43,7.4039,7.4213,120800.0
2011-12-21 12:40:00,8.53,8.54,8.52,8.54,42700.0,7.4213,7.43,7.4126,7.43,42700.0
2011-12-21 12:50:00,8.53,8.54,8.53,8.54,74800.0,7.4213,7.43,7.4213,7.43,74800.0
2011-12-21 13:00:00,8.54,8.55,8.52,8.53,181200.0,7.43,7.4387,7.4126,7.4213,181200.0
2011-12-21 13:10:00,8.53,8.53,8.49,8.49,284000.0,7.4213,7.4213,7.3865,7.3865,284000.0
2011-12-21 13:20:00,8.49,8.5,8.49,8.49,80300.0,7.3865,7.3952,7.3865,7.3865,80300.0
2011-12-21 13:30:00,8.5,8.5,8.49,8.5,29100.0,7.3952,7.3952,7.3865,7.3952,29100.0
2011-12-21 13:40:00,8.49,8.5,8.48,8.49,157600.0,7.3865,7.3952,7.3778,7.3865,157600.0
2011-12-21 13:50:00,8.49,8.54,8.48,8.53,582200.0,7.3865,7.43,7.3778,7.4213,582200.0
2011-12-21 14:00:00,8.54,8.54,8.52,8.52,155800.0,7.43,7.43,7.4126,7.4126,155800.0
2011-12-21 14:10:00,8.53,8.53,8.51,8.51,58400.0,7.4213,7.4213,7.4039,7.4039,58400.0
2011-12-21 14:20:00,8.52,8.52,8.5,8.5,81500.0,7.4126,7.4126,7.3952,7.3952,81500.0
2011-12-21 14:30:00,8.51,8.52,8.49,8.5,323600.0,7.4039,7.4126,7.3865,7.3952,323600.0
2011-12-21 14:40:00,8.5,8.52,8.48,8.51,200900.0,7.3952,7.4126,7.3778,7.4039,200900.0
2011-12-21 14:50:00,8.5,8.51,8.49,8.49,77500.0,7.3952,7.4039,7.3865,7.3865,77500.0
2011-12-21 15:00:00,8.5,8.52,8.49,8.5,318000.0,7.3952,7.4126,7.3865,7.3952,318000.0
2011-12-21 15:10:00,8.5,8.51,8.49,8.5,512300.0,7.3952,7.4039,7.3865,7.3952,512300.0
2011-12-21 15:20:00,8.5,8.5,8.47,8.47,391100.0,7.3952,7.3952,7.3691,7.3691,391100.0
2011-12-21 15:30:00,8.49,8.52,8.48,8.49,434300.0,7.3865,7.4126,7.3778,7.3865,434300.0
2011-12-21 15:40:00,8.48,8.49,8.43,8.45,556500.0,7.3778,7.3865,7.3343,7.3517,556500.0
2011-12-21 15:50:00,8.45,8.48,8.43,8.47,1456700.0,7.3517,7.3778,7.3343,7.3691,1456700.0
2011-12-22 09:30:00,8.61,8.61,8.51,8.51,661300.0,7.4909,7.4909,7.4039,7.4039,661300.0
2011-12-22 09:40:00,8.51,8.54,8.5,8.52,118900.0,7.4039,7.43,7.3952,7.4126,118900.0
2011-12-22 09:50:00,8.53,8.56,8.47,8.51,499300.0,7.4213,7.4474,7.3691,7.4039,499300.0
2011-12-22 10:00:00,8.51,8.53,8.41,8.41,227300.0,7.4039,7.4213,7.3169,7.3169,227300.0
2011-12-22 10:10:00,8.42,8.48,8.41,8.44,256100.0,7.3256,7.3778,7.3169,7.343,256100.0
2011-12-22 10:20:00,8.44,8.48,8.42,8.47,147600.0,7.343,7.3778,7.3256,7.3691,147600.0
2011-12-22 10:30:00,8.47,8.48,8.42,8.44,118500.0,7.3691,7.3778,7.3256,7.343,118500.0
2011-12-22 10:40:00,8.44,8.45,8.38,8.4,445100.0,7.343,7.3517,7.2908,7.3082,445100.0
2011-12-22 10:50:00,8.4,8.43,8.39,8.43,228600.0,7.3082,7.3343,7.2995,7.3343,228600.0
2011-12-22 11:00:00,8.42,8.44,8.41,8.44,123300.0,7.3256,7.343,7.3169,7.343,123300.0
2011-12-22 11:10:00,8.44,8.44,8.41,8.43,177900.0,7.343,7.343,7.3169,7.3343,177900.0
2011-12-22 11:20:00,8.42,8.44,8.4,8.42,384100.0,7.3256,7.343,7.3082,7.3256,384100.0
2011-12-22 11:30:00,8.41,8.43,8.4,8.42,133800.0,7.3169,7.3343,7.3082,7.3256,133800.0
2011-12-22 11:40:00,8.41,8.42,8.4,8.42,134500.0,7.3169,7.3256,7.3082,7.3256,134500.0
2011-12-22 11:50:00,8.42,8.42,8.4,8.41,256600.0,7.3256,7.3256,7.3082,7.3169,256600.0
2011-12-22 12:00:00,8.41,8.43,8.4,8.41,82900.0,7.3169,7.3343,7.3082,7.3169,82900.0
2011-12-22 12:10:00,8.41,8.42,8.4,8.41,386300.0,7.3169,7.3256,7.3082,7.3169,386300.0
2011-12-22 12:20:00,8.41,8.42,8.4,8.42,92000.0,7.3169,7.3256,7.3082,7.3256,92000.0
2011-12-22 12:30:00,8.42,8.42,8.4,8.41,66200.0,7.3256,7.3256,7.3082,7.3169,66200.0
2011-12-22 12:40:00,8.4,8.42,8.38,8.39,199600.0,7.3082,7.3256,7.2908,7.2995,199600.0
2011-12-22 12:50:00,8.39,8.41,8.38,8.41,54700.0,7.2995,7.3169,7.2908,7.3169,54700.0
2011-12-22 13:00:00,8.41,8.42,8.38,8.38,90200.0,7.3169,7.3256,7.2908,7.2908,90200.0
2011-12-22 13:10:00,8.39,8.39,8.36,8.39,92100.0,7.2995,7.2995,7.2734,7.2995,92100.0
2011-12-22 13:20:00,8.39,8.4,8.38,8.4,302500.0,7.2995,7.3082,7.2908,7.3082,302500.0
2011-12-22 13:30:00,8.4,8.41,8.39,8.39,70400.0,7.3082,7.3169,7.2995,7.2995,70400.0
2011-12-22 13:40:00,8.39,8.4,8.38,8.38,52400.0,7.2995,7.3082,7.2908,7.2908,52400.0
2011-12-22 13:50:00,8.38,8.39,8.36,8.36,94900.0,7.2908,7.2995,7.2734,7.2734,94900.0
2011-12-22 14:00:00,8.36,8.38,8.36,8.38,85100.0,7.2734,7.2908,7.2734,7.2908,85100.0
2011-12-22 14:10:00,8.38,8.38,8.37,8.37,33500.0,7.2908,7.2908,7.2821,7.2821,33500.0
2011-12-22 14:20:00,8.37,8.38,8.36,8.37,156000.0,7.2821,7.2908,7.2734,7.2821,156000.0
2011-12-22 14:30:00,8.38,8.38,8.33,8.34,133100.0,7.2908,7.2908,7.2473,7.256,133100.0
2011-12-22 14:40:00,8.34,8.34,8.32,8.32,129100.0,7.256,7.256,7.2386,7.2386,129100.0
2011-12-22 14:50:00,8.33,8.35,8.32,8.33,184100.0,7.2473,7.2647,7.2386,7.2473,184100.0
2011-12-22 15:00:00,8.32,8.34,8.32,8.34,87900.0,7.2386,7.256,7.2386,7.256,87900.0
2011-12-22 15:10:00,8.33,8.35,8.33,8.35,83900.0,7.2473,7.2647,7.2473,7.2647,83900.0
2011-12-22 15:20:00,8.35,8.35,8.34,8.35,81700.0,7.2647,7.2647,7.256,7.2647,81700.0
2011-12-22 15:30:00,8.35,8.37,8.34,8.37,197100.0,7.2647,7.2821,7.256,7.2821,197100.0
2011-12-22 15:40:00,8.37,8.38,8.35,8.37,487500.0,7.2821,7.2908,7.2647,7.2821,487500.0
2011-12-22 15:50:00,8.37,8.39,8.36,8.37,876400.0,7.2821,7.2995,7.2734,7.2821,876400.0
2011-12-23 09:30:00,8.28,8.29,8.12,8.13,453200.0,7.2038,7.2125,7.0646,7.0733,453200.0
2011-12-23 09:40:00,8.13,8.16,8.07,8.14,651800.0,7.0733,7.0994,7.0211,7.082,651800.0
2011-12-23 09:50:00,8.14,8.21,8.13,8.2,307100.0,7.082,7.1429,7.0733,7.1342,307100.0
2011-12-23 10:00:00,8.2,8.2,8.06,8.12,743300.0,7.1342,7.1342,7.0124,7.0646,743300.0
2011-12-23 10:10:00,8.12,8.17,8.1,8.15,380400.0,7.0646,7.1081,7.0472,7.0907,380400.0
2011-12-23 10:20:00,8.16,8.2,8.14,8.15,411200.0,7.0994,7.1342,7.082,7.0907,411200.0
2011-12-23 10:30:00,8.15,8.17,8.15,8.16,107200.0,7.0907,7.1081,7.0907,7.0994,107200.0
2011-12-23 10:40:00,8.16,8.18,8.13,8.13,147400.0,7.0994,7.1168,7.0733,7.0733,147400.0
2011-12-23 10:50:00,8.13,8.16,8.13,8.16,159300.0,7.0733,7.0994,7.0733,7.0994,159300.0
2011-12-23 11:00:00,8.16,8.17,8.14,8.15,203400.0,7.0994,7.1081,7.082,7.0907,203400.0
2011-12-23 11:10:00,8.15,8.16,8.15,8.16,83600.0,7.0907,7.0994,7.0907,7.0994,83600.0
2011-12-23 11:20:00,8.16,8.16,8.15,8.16,190600.0,7.0994,7.0994,7.0907,7.0994,190600.0
2011-12-23 11:30:00,8.16,8.17,8.15,8.15,115000.0,7.0994,7.1081,7.0907,7.0907,115000.0
2011-12-23 11:40:00,8.15,8.18,8.14,8.18,209800.0,7.0907,7.1168,7.082,7.1168,209800.0
2011-12-23 11:50:00,8.18,8.2,8.17,8.18,164900.0,7.1168,7.1342,7.1081,7.1168,164900.0
2011-12-23 12:00:00,8.19,8.19,8.18,8.19,45500.0,7.1255,7.1255,7.1168,7.1255,45500.0
2011-12-23 12:10:00,8.18,8.19,8.17,8.17,249300.0,7.1168,7.1255,7.1081,7.1081,249300.0
2011-12-23 12:20:00,8.18,8.18,8.17,8.17,108800.0,7.1168,7.1168,7.1081,7.1081,108800.0
2011-12-23 12:30:00,8.18,8.22,8.17,8.2,142900.0,7.1168,7.1516,7.1081,7.1342,142900.0
2011-12-23 12:40:00,8.21,8.21,8.16,8.16,154500.0,7.1429,7.1429,7.0994,7.0994,154500.0
2011-12-23 12:50:00,8.16,8.17,8.15,8.15,103300.0,7.0994,7.1081,7.0907,7.0907,103300.0
2011-12-23 13:00:00,8.15,8.16,8.14,8.14,141500.0,7.0907,7.0994,7.082,7.082,141500.0
2011-12-23 13:10:00,8.15,8.16,8.12,8.12,184100.0,7.0907,7.0994,7.0646,7.0646,184100.0
2011-12-23 13:20:00,8.12,8.13,8.12,8.12,99900.0,7.0646,7.0733,7.0646,7.0646,99900.0
2011-12-23 13:30:00,8.13,8.13,8.1,8.11,210300.0,7.0733,7.0733,7.0472,7.0559,210300.0
2011-12-23 13:40:00,8.11,8.12,8.1,8.12,64600.0,7.0559,7.0646,7.0472,7.0646,64600.0
2011-12-23 13:50:00,8.12,8.12,8.11,8.12,105300.0,7.0646,7.0646,7.0559,7.0646,105300.0
2011-12-23 14:00:00,8.12,8.13,8.11,8.12,236200.0,7.0646,7.0733,7.0559,7.0646,236200.0
2011-12-23 14:10:00,8.12,8.13,8.11,8.11,284500.0,7.0646,7.0733,7.0559,7.0559,284500.0
2011-12-23 14:20:00,8.11,8.12,8.1,8.11,155800.0,7.0559,7.0646,7.0472,7.0559,155800.0
2011-12-23 14:30:00,8.12,8.12,8.1,8.1,248900.0,7.0646,7.0646,7.0472,7.0472,248900.0
2011-12-23 14:40:00,8.1,8.11,8.1,8.1,233600.0,7.0472,7.0559,7.0472,7.0472,233600.0
2011-12-23 14:50:00,8.11,8.14,8.1,8.14,293700.0,7.0559,7.082,7.0472,7.082,293700.0
2011-12-23 15:00:00,8.14,8.15,8.13,8.14,123400.0,7.082,7.0907,7.0733,7.082,123400.0
2011-12-23 15:10:00,8.14,8.19,8.14,8.18,338600.0,7.082,7.1255,7.082,7.1168,338600.0
2011-12-23 15:20:00,8.19,8.21,8.18,8.19,491700.0,7.1255,7.1429,7.1168,7.1255,491700.0
2011-12-23 15:30:00,8.19,8.26,8.18,8.25,236200.0,7.1255,7.1864,7.1168,7.1777,236200.0
2011-12-23 15:40:00,8.26,8.3,8.25,8.29,305000.0,7.1864,7.2212,7.1777,7.2125,305000.0
2011-12-23 15:50:00,8.29,8.33,8.28,8.31,811200.0,7.2125,7.2473,7.2038,7.2299,811200.0
2011-12-27 09:30:00,8.26,8.31,8.23,8.25,153100.0,7.1864,7.2299,7.1603,7.1777,153100.0
2011-12-27 09:40:00,8.26,8.37,8.26,8.37,119800.0,7.1864,7.2821,7.1864,7.2821,119800.0
2011-12-27 09:50:00,8.36,8.4,8.28,8.29,117000.0,7.2734,7.3082,7.2038,7.2125,117000.0
2011-12-27 10:00:00,8.3,8.32,8.26,8.29,339900.0,7.2212,7.2386,7.1864,7.2125,339900.0
2011-12-27 10:10:00,8.29,8.31,8.29,8.29,99400.0,7.2125,7.2299,7.2125,7.2125,99400.0
2011-12-27 10:20:00,8.29,8.29,8.24,8.24,233600.0,7.2125,7.2125,7.169,7.169,233600.0
2011-12-27 10:30:00,8.26,8.26,8.22,8.23,80400.0,7.1864,7.1864,7.1516,7.1603,80400.0
2011-12-27 10:40:00,8.22,8.22,8.17,8.19,159800.0,7.1516,7.1516,7.1081,7.1255,159800.0
2011-12-27 10:50:00,8.19,8.19,8.12,8.13,178100.0,7.1255,7.1255,7.0646,7.0733,178100.0
2011-12-27 11:00:00,8.13,8.14,8.12,8.12,142400.0,7.0733,7.082,7.0646,7.0646,142400.0
2011-12-27 11:10:00,8.12,8.13,8.11,8.12,103000.0,7.0646,7.0733,7.0559,7.0646,103000.0
2011-12-27 11:20:00,8.12,8.13,8.11,8.13,42700.0,7.0646,7.0733,7.0559,7.0733,42700.0
2011-12-27 11:30:00,8.13,8.13,8.12,8.12,55500.0,7.0733,7.0733,7.0646,7.0646,55500.0
2011-12-27 11:40:00,8.13,8.13,8.1,8.11,202800.0,7.0733,7.0733,7.0472,7.0559,202800.0
2011-12-27 11:50:00,8.11,8.11,8.1,8.11,21800.0,7.0559,7.0559,7.0472,7.0559,21800.0
2011-12-27 12:00:00,8.11,8.12,8.1,8.11,144100.0,7.0559,7.0646,7.0472,7.0559,144100.0
2011-12-27 12:10:00,8.11,8.11,8.1,8.11,44300.0,7.0559,7.0559,7.0472,7.0559,44300.0
2011-12-27 12:20:00,8.11,8.11,8.1,8.11,27600.0,7.0559,7.0559,7.0472,7.0559,27600.0
2011-12-27 12:30:00,8.1,8.12,8.1,8.11,94500.0,7.0472,7.0646,7.0472,7.0559,94500.0
2011-12-27 12:40:00,8.12,8.13,8.09,8.1,248300.0,7.0646,7.0733,7.0385,7.0472,248300.0
2011-12-27 12:50:00,8.09,8.1,8.09,8.1,72000.0,7.0385,7.0472,7.0385,7.0472,72000.0
2011-12-27 13:00:00,8.1,8.1,8.08,8.1,123500.0,7.0472,7.0472,7.0298,7.0472,123500.0
2011-12-27 13:10:00,8.1,8.1,8.09,8.09,125100.0,7.0472,7.0472,7.0385,7.0385,125100.0
2011-12-27 13:20:00,8.1,8.1,8.09,8.1,192200.0,7.0472,7.0472,7.0385,7.0472,192200.0
2011-12-27 13:30:00,8.1,8.1,8.09,8.09,48400.0,7.0472,7.0472,7.0385,7.0385,48400.0
2011-12-27 13:40:00,8.1,8.1,8.09,8.1,84500.0,7.0472,7.0472,7.0385,7.0472,84500.0
2011-12-27 13:50:00,8.1,8.1,8.09,8.1,201600.0,7.0472,7.0472,7.0385,7.0472,201600.0
2011-12-27 14:00:00,8.1,8.1,8.09,8.1,317800.0,7.0472,7.0472,7.0385,7.0472,317800.0
2011-12-27 14:10:00,8.1,8.11,8.09,8.1,193000.0,7.0472,7.0559,7.0385,7.0472,193000.0
2011-12-27 14:20:00,8.1,8.12,8.09,8.12,98300.0,7.0472,7.0646,7.0385,7.0646,98300.0
2011-12-27 14:30:00,8.12,8.15,8.11,8.15,189700.0,7.0646,7.0907,7.0559,7.0907,189700.0
2011-12-27 14:40:00,8.16,8.19,8.15,8.19,242000.0,7.0994,7.1255,7.0907,7.1255,242000.0
2011-12-27 14:50:00,8.19,8.2,8.17,8.18,129200.0,7.1255,7.1342,7.1081,7.1168,129200.0
2011-12-27 15:00:00,8.17,8.18,8.17,8.17,115400.0,7.1081,7.1168,7.1081,7.1081,115400.0
2011-12-27 15:10:00,8.18,8.18,8.17,8.17,26800.0,7.1168,7.1168,7.1081,7.1081,26800.0
2011-12-27 15:20:00,8.17,8.18,8.16,8.16,106500.0,7.1081,7.1168,7.0994,7.0994,106500.0
2011-12-27 15:30:00,8.16,8.19,8.16,8.18,181000.0,7.0994,7.1255,7.0994,7.1168,181000.0
2011-12-27 15:40:00,8.18,8.18,8.17,8.18,53800.0,7.1168,7.1168,7.1081,7.1168,53800.0
2011-12-27 15:50:00,8.17,8.19,8.17,8.17,307700.0,7.1081,7.1255,7.1081,7.1081,307700.0
2011-12-28 09:30:00,8.16,8.2,8.1,8.11,632500.0,7.0994,7.1342,7.0472,7.0559,632500.0
2011-12-28 09:40:00,8.12,8.12,8.06,8.1,338300.0,7.0646,7.0646,7.0124,7.0472,338300.0
2011-12-28 09:50:00,8.1,8.11,8.07,8.11,228400.0,7.0472,7.0559,7.0211,7.0559,228400.0
2011-12-28 10:00:00,8.1,8.11,8.08,8.11,121500.0,7.0472,7.0559,7.0298,7.0559,121500.0
2011-12-28 10:10:00,8.1,8.11,8.08,8.1,125200.0,7.0472,7.0559,7.0298,7.0472,125200.0
2011-12-28 10:20:00,8.1,8.11,8.06,8.06,60200.0,7.0472,7.0559,7.0124,7.0124,60200.0
2011-12-28 10:30:00,8.06,8.07,8.02,8.03,133900.0,7.0124,7.0211,6.9776,6.9863,133900.0
2011-12-28 10:40:00,8.04,8.08,8.03,8.06,236900.0,6.995,7.0298,6.9863,7.0124,236900.0
2011-12-28 10:50:00,8.07,8.09,8.05,8.09,198200.0,7.0211,7.0385,7.0037,7.0385,198200.0
2011-12-28 11:00:00,8.09,8.1,8.05,8.07,315600.0,7.0385,7.0472,7.0037,7.0211,315600.0
2011-12-28 11:10:00,8.07,8.08,8.06,8.06,109800.0,7.0211,7.0298,7.0124,7.0124,109800.0
2011-12-28 11:20:00,8.06,8.08,8.06,8.06,91500.0,7.0124,7.0298,7.0124,7.0124,91500.0
2011-12-28 11:30:00,8.06,8.06,8.02,8.02,90800.0,7.0124,7.0124,6.9776,6.9776,90800.0
2011-12-28 11:40:00,8.02,8.03,8.02,8.02,97800.0,6.9776,6.9863,6.9776,6.9776,97800.0
2011-12-28 11:50:00,8.02,8.04,8.02,8.03,63300.0,6.9776,6.995,6.9776,6.9863,63300.0
2011-12-28 12:00:00,8.04,8.04,8.03,8.04,19600.0,6.995,6.995,6.9863,6.995,19600.0
2011-12-28 12:10:00,8.03,8.05,8.03,8.05,85500.0,6.9863,7.0037,6.9863,7.0037,85500.0
2011-12-28 12:20:00,8.05,8.06,8.05,8.06,53300.0,7.0037,7.0124,7.0037,7.0124,53300.0
2011-12-28 12:30:00,8.06,8.08,8.06,8.08,89300.0,7.0124,7.0298,7.0124,7.0298,89300.0
2011-12-28 12:40:00,8.08,8.09,8.08,8.09,80400.0,7.0298,7.0385,7.0298,7.0385,80400.0
2011-12-28 12:50:00,8.09,8.09,8.06,8.06,126300.0,7.0385,7.0385,7.0124,7.0124,126300.0
2011-12-28 13:00:00,8.07,8.08,8.06,8.06,81400.0,7.0211,7.0298,7.0124,7.0124,81400.0
2011-12-28 13:10:00,8.07,8.08,8.06,8.08,42000.0,7.0211,7.0298,7.0124,7.0298,42000.0
2011-12-28 13:20:00,8.07,8.08,8.07,8.08,97700.0,7.0211,7.0298,7.0211,7.0298,97700.0
2011-12-28 13:30:00,8.07,8.11,8.07,8.09,112900.0,7.0211,7.0559,7.0211,7.0385,112900.0
2011-12-28 13:40:00,8.09,8.09,8.08,8.08,45400.0,7.0385,7.0385,7.0298,7.0298,45400.0
2011-12-28 13:50:00,8.09,8.09,8.08,8.09,49000.0,7.0385,7.0385,7.0298,7.0385,49000.0
2011-12-28 14:00:00,8.09,8.09,8.08,8.08,65300.0,7.0385,7.0385,7.0298,7.0298,65300.0
2011-12-28 14:10:00,8.08,8.09,8.06,8.08,156500.0,7.0298,7.0385,7.0124,7.0298,156500.0
2011-12-28 14:20:00,8.08,8.09,8.08,8.08,102700.0,7.0298,7.0385,7.0298,7.0298,102700.0
2011-12-28 14:30:00,8.09,8.09,8.07,8.08,94600.0,7.0385,7.0385,7.0211,7.0298,94600.0
2011-12-28 14:40:00,8.07,8.08,8.06,8.07,47300.0,7.0211,7.0298,7.0124,7.0211,47300.0
2011-12-28 14:50:00,8.07,8.07,8.06,8.07,23500.0,7.0211,7.0211,7.0124,7.0211,23500.0
2011-12-28 15:00:00,8.07,8.07,8.06,8.06,41400.0,7.0211,7.0211,7.0124,7.0124,41400.0
2011-12-28 15:10:00,8.06,8.09,8.06,8.08,132700.0,7.0124,7.0385,7.0124,7.0298,132700.0
2011-12-28 15:20:00,8.08,8.12,8.07,8.1,169200.0,7.0298,7.0646,7.0211,7.0472,169200.0
2011-12-28 15:30:00,8.1,8.12,8.1,8.12,206200.0,7.0472,7.0646,7.0472,7.0646,206200.0
2011-12-28 15:40:00,8.12,8.12,8.11,8.12,238300.0,7.0646,7.0646,7.0559,7.0646,238300.0
2011-12-28 15:50:00,8.12,8.12,8.11,8.12,433100.0,7.0646,7.0646,7.0559,7.0646,433100.0
2011-12-29 09:30:00,8.07,8.21,8.07,8.14,208900.0,7.0211,7.1429,7.0211,7.082,208900.0
2011-12-29 09:40:00,8.14,8.17,8.11,8.12,136900.0,7.082,7.1081,7.0559,7.0646,136900.0
2011-12-29 09:50:00,8.13,8.13,8.05,8.08,183200.0,7.0733,7.0733,7.0037,7.0298,183200.0
2011-12-29 10:00:00,8.1,8.15,8.07,8.15,128100.0,7.0472,7.0907,7.0211,7.0907,128100.0
2011-12-29 10:10:00,8.14,8.15,8.11,8.13,239000.0,7.082,7.0907,7.0559,7.0733,239000.0
2011-12-29 10:20:00,8.13,8.14,8.11,8.13,105000.0,7.0733,7.082,7.0559,7.0733,105000.0
2011-12-29 10:30:00,8.13,8.14,8.12,8.13,150900.0,7.0733,7.082,7.0646,7.0733,150900.0
2011-12-29 10:40:00,8.12,8.13,8.12,8.12,22000.0,7.0646,7.0733,7.0646,7.0646,22000.0
2011-12-29 10:50:00,8.12,8.13,8.12,8.12,48800.0,7.0646,7.0733,7.0646,7.0646,48800.0
2011-12-29 11:00:00,8.13,8.13,8.09,8.09,92100.0,7.0733,7.0733,7.0385,7.0385,92100.0
2011-12-29 11:10:00,8.09,8.11,8.08,8.1,70300.0,7.0385,7.0559,7.0298,7.0472,70300.0
2011-12-29 11:20:00,8.1,8.11,8.1,8.11,77700.0,7.0472,7.0559,7.0472,7.0559,77700.0
2011-12-29 11:30:00,8.11,8.12,8.1,8.11,48700.0,7.0559,7.0646,7.0472,7.0559,48700.0
2011-12-29 11:40:00,8.11,8.12,8.11,8.11,50000.0,7.0559,7.0646,7.0559,7.0559,50000.0
2011-12-29 11:50:00,8.11,8.12,8.11,8.11,18600.0,7.0559,7.0646,7.0559,7.0559,18600.0
2011-12-29 12:00:00,8.11,8.12,8.11,8.12,50300.0,7.0559,7.0646,7.0559,7.0646,50300.0
2011-12-29 12:10:00,8.11,8.12,8.11,8.11,98600.0,7.0559,7.0646,7.0559,7.0559,98600.0
2011-12-29 12:20:00,8.11,8.12,8.11,8.11,25800.0,7.0559,7.0646,7.0559,7.0559,25800.0
2011-12-29 12:30:00,8.12,8.12,8.11,8.12,19400.0,7.0646,7.0646,7.0559,7.0646,19400.0
2011-12-29 12:40:00,8.11,8.12,8.11,8.12,26900.0,7.0559,7.0646,7.0559,7.0646,26900.0
2011-12-29 12:50:00,8.12,8.12,8.11,8.11,36300.0,7.0646,7.0646,7.0559,7.0559,36300.0
2011-12-29 13:00:00,8.12,8.12,8.11,8.12,31600.0,7.0646,7.0646,7.0559,7.0646,31600.0
2011-12-29 13:10:00,8.12,8.12,8.1,8.11,56600.0,7.0646,7.0646,7.0472,7.0559,56600.0
2011-12-29 13:20:00,8.1,8.11,8.1,8.1,37500.0,7.0472,7.0559,7.0472,7.0472,37500.0
2011-12-29 13:30:00,8.1,8.11,8.1,8.1,57000.0,7.0472,7.0559,7.0472,7.0472,57000.0
2011-12-29 13:40:00,8.1,8.11,8.09,8.1,95200.0,7.0472,7.0559,7.0385,7.0472,95200.0
2011-12-29 13:50:00,8.1,8.1,8.09,8.09,53200.0,7.0472,7.0472,7.0385,7.0385,53200.0
2011-12-29 14:00:00,8.09,8.1,8.09,8.1,79900.0,7.0385,7.0472,7.0385,7.0472,79900.0
2011-12-29 14:10:00,8.1,8.1,8.09,8.09,60700.0,7.0472,7.0472,7.0385,7.0385,60700.0
2011-12-29 14:20:00,8.09,8.1,8.09,8.09,31200.0,7.0385,7.0472,7.0385,7.0385,31200.0
2011-12-29 14:30:00,8.1,8.11,8.09,8.1,169300.0,7.0472,7.0559,7.0385,7.0472,169300.0
2011-12-29 14:40:00,8.1,8.1,8.09,8.09,45100.0,7.0472,7.0472,7.0385,7.0385,45100.0
2011-12-29 14:50:00,8.1,8.1,8.09,8.09,44400.0,7.0472,7.0472,7.0385,7.0385,44400.0
2011-12-29 15:00:00,8.09,8.11,8.09,8.11,113300.0,7.0385,7.0559,7.0385,7.0559,113300.0
2011-12-29 15:10:00,8.11,8.11,8.1,8.11,56700.0,7.0559,7.0559,7.0472,7.0559,56700.0
2011-12-29 15:20:00,8.11,8.11,8.1,8.11,134700.0,7.0559,7.0559,7.0472,7.0559,134700.0
2011-12-29 15:30:00,8.1,8.11,8.1,8.11,107000.0,7.0472,7.0559,7.0472,7.0559,107000.0
2011-12-29 15:40:00,8.11,8.12,8.09,8.09,555200.0,7.0559,7.0646,7.0385,7.0385,555200.0
2011-12-29 15:50:00,8.1,8.12,8.09,8.1,750100.0,7.0472,7.0646,7.0385,7.0472,750100.0
2011-12-30 09:30:00,8.09,8.1,8.04,8.07,171700.0,7.0385,7.0472,6.995,7.0211,171700.0
2011-12-30 09:40:00,8.06,8.13,8.04,8.12,173200.0,7.0124,7.0733,6.995,7.0646,173200.0
2011-12-30 09:50:00,8.12,8.14,8.1,8.13,103200.0,7.0646,7.082,7.0472,7.0733,103200.0
2011-12-30 10:00:00,8.12,8.15,8.12,8.14,137600.0,7.0646,7.0907,7.0646,7.082,137600.0
2011-12-30 10:10:00,8.14,8.15,8.11,8.14,168400.0,7.082,7.0907,7.0559,7.082,168400.0
2011-12-30 10:20:00,8.14,8.16,8.12,8.13,152700.0,7.082,7.0994,7.0646,7.0733,152700.0
2011-12-30 10:30:00,8.13,8.14,8.12,8.13,97800.0,7.0733,7.082,7.0646,7.0733,97800.0
2011-12-30 10:40:00,8.13,8.15,8.13,8.15,91300.0,7.0733,7.0907,7.0733,7.0907,91300.0
2011-12-30 10:50:00,8.14,8.15,8.14,8.14,40500.0,7.082,7.0907,7.082,7.082,40500.0
2011-12-30 11:00:00,8.15,8.15,8.13,8.14,101100.0,7.0907,7.0907,7.0733,7.082,101100.0
2011-12-30 11:10:00,8.14,8.15,8.14,8.15,36600.0,7.082,7.0907,7.082,7.0907,36600.0
2011-12-30 11:20:00,8.15,8.15,8.14,8.15,22700.0,7.0907,7.0907,7.082,7.0907,22700.0
2011-12-30 11:30:00,8.14,8.15,8.14,8.14,21900.0,7.082,7.0907,7.082,7.082,21900.0
2011-12-30 11:40:00,8.14,8.15,8.14,8.14,16000.0,7.082,7.0907,7.082,7.082,16000.0
2011-12-30 11:50:00,8.14,8.15,8.13,8.15,55600.0,7.082,7.0907,7.0733,7.0907,55600.0
2011-12-30 12:00:00,8.14,8.14,8.13,8.13,33600.0,7.082,7.082,7.0733,7.0733,33600.0
2011-12-30 12:10:00,8.13,8.13,8.1,8.1,53400.0,7.0733,7.0733,7.0472,7.0472,53400.0
2011-12-30 12:20:00,8.11,8.11,8.09,8.1,102000.0,7.0559,7.0559,7.0385,7.0472,102000.0
2011-12-30 12:30:00,8.11,8.11,8.09,8.09,36100.0,7.0559,7.0559,7.0385,7.0385,36100.0
2011-12-30 12:40:00,8.09,8.1,8.08,8.08,97700.0,7.0385,7.0472,7.0298,7.0298,97700.0
2011-12-30 12:50:00,8.09,8.09,8.07,8.08,65900.0,7.0385,7.0385,7.0211,7.0298,65900.0
2011-12-30 13:00:00,8.08,8.09,8.07,8.08,76700.0,7.0298,7.0385,7.0211,7.0298,76700.0
2011-12-30 13:10:00,8.08,8.08,8.06,8.06,49400.0,7.0298,7.0298,7.0124,7.0124,49400.0
2011-12-30 13:20:00,8.07,8.07,8.05,8.06,102400.0,7.0211,7.0211,7.0037,7.0124,102400.0
2011-12-30 13:30:00,8.06,8.07,8.05,8.07,36900.0,7.0124,7.0211,7.0037,7.0211,36900.0
2011-12-30 13:40:00,8.07,8.07,8.06,8.07,12200.0,7.0211,7.0211,7.0124,7.0211,12200.0
2011-12-30 13:50:00,8.06,8.07,8.05,8.06,27900.0,7.0124,7.0211,7.0037,7.0124,27900.0
2011-12-30 14:00:00,8.05,8.05,8.03,8.03,55200.0,7.0037,7.0037,6.9863,6.9863,55200.0
2011-12-30 14:10:00,8.04,8.04,8.02,8.03,34000.0,6.995,6.995,6.9776,6.9863,34000.0
2011-12-30 14:20:00,8.03,8.03,8.01,8.02,64400.0,6.9863,6.9863,6.9689,6.9776,64400.0
2011-12-30 14:30:00,8.02,8.03,8.01,8.03,86400.0,6.9776,6.9863,6.9689,6.9863,86400.0
2011-12-30 14:40:00,8.03,8.04,8.02,8.03,65600.0,6.9863,6.995,6.9776,6.9863,65600.0
2011-12-30 14:50:00,8.03,8.05,8.02,8.04,62800.0,6.9863,7.0037,6.9776,6.995,62800.0
2011-12-30 15:00:00,8.05,8.09,8.04,8.09,154200.0,7.0037,7.0385,6.995,7.0385,154200.0
2011-12-30 15:10:00,8.08,8.09,8.06,8.07,51900.0,7.0298,7.0385,7.0124,7.0211,51900.0
2011-12-30 15:20:00,8.06,8.09,8.06,8.09,98800.0,7.0124,7.0385,7.0124,7.0385,98800.0
2011-12-30 15:30:00,8.09,8.09,8.08,8.09,74400.0,7.0385,7.0385,7.0298,7.0385,74400.0
2011-12-30 15:40:00,8.09,8.1,8.08,8.1,158500.0,7.0385,7.0472,7.0298,7.0472,158500.0
2011-12-30 15:50:00,8.1,8.11,8.09,8.1,466300.0,7.0472,7.0559,7.0385,7.0472,466300.0
2012-01-03 09:30:00,8.23,8.24,8.15,8.19,446000.0,7.1603,7.169,7.0907,7.1255,446000.0
2012-01-03 09:40:00,8.19,8.24,8.18,8.24,270400.0,7.1255,7.169,7.1168,7.169,270400.0
2012-01-03 09:50:00,8.24,8.28,8.23,8.24,338000.0,7.169,7.2038,7.1603,7.169,338000.0
2012-01-03 10:00:00,8.25,8.3,8.24,8.28,267900.0,7.1777,7.2212,7.169,7.2038,267900.0
2012-01-03 10:10:00,8.28,8.28,8.2,8.21,129100.0,7.2038,7.2038,7.1342,7.1429,129100.0
2012-01-03 10:20:00,8.21,8.21,8.14,8.14,247500.0,7.1429,7.1429,7.082,7.082,247500.0
2012-01-03 10:30:00,8.14,8.14,8.13,8.14,44400.0,7.082,7.082,7.0733,7.082,44400.0
2012-01-03 10:40:00,8.14,8.14,8.1,8.1,155100.0,7.082,7.082,7.0472,7.0472,155100.0
2012-01-03 10:50:00,8.11,8.11,8.09,8.09,117100.0,7.0559,7.0559,7.0385,7.0385,117100.0
2012-01-03 11:00:00,8.09,8.12,8.08,8.09,392200.0,7.0385,7.0646,7.0298,7.0385,392200.0
2012-01-03 11:10:00,8.09,8.1,8.08,8.09,87000.0,7.0385,7.0472,7.0298,7.0385,87000.0
2012-01-03 11:20:00,8.09,8.11,8.09,8.11,315000.0,7.0385,7.0559,7.0385,7.0559,315000.0
2012-01-03 11:30:00,8.1,8.11,8.1,8.1,45500.0,7.0472,7.0559,7.0472,7.0472,45500.0
2012-01-03 11:40:00,8.1,8.1,8.05,8.05,262700.0,7.0472,7.0472,7.0037,7.0037,262700.0
2012-01-03 11:50:00,8.05,8.07,8.05,8.05,112000.0,7.0037,7.0211,7.0037,7.0037,112000.0
2012-01-03 12:00:00,8.05,8.08,8.05,8.08,138500.0,7.0037,7.0298,7.0037,7.0298,138500.0
2012-01-03 12:10:00,8.08,8.08,8.07,8.07,43300.0,7.0298,7.0298,7.0211,7.0211,43300.0
2012-01-03 12:20:00,8.07,8.08,8.07,8.07,47800.0,7.0211,7.0298,7.0211,7.0211,47800.0
2012-01-03 12:30:00,8.08,8.08,8.03,8.03,90300.0,7.0298,7.0298,6.9863,6.9863,90300.0
2012-01-03 12:40:00,8.03,8.04,8.02,8.03,128800.0,6.9863,6.995,6.9776,6.9863,128800.0
2012-01-03 12:50:00,8.02,8.05,8.02,8.04,139900.0,6.9776,7.0037,6.9776,6.995,139900.0
2012-01-03 13:00:00,8.04,8.06,8.03,8.05,96000.0,6.995,7.0124,6.9863,7.0037,96000.0
2012-01-03 13:10:00,8.05,8.07,8.05,8.07,62300.0,7.0037,7.0211,7.0037,7.0211,62300.0
2012-01-03 13:20:00,8.06,8.07,8.05,8.05,45700.0,7.0124,7.0211,7.0037,7.0037,45700.0
2012-01-03 13:30:00,8.05,8.06,8.04,8.05,72300.0,7.0037,7.0124,6.995,7.0037,72300.0
2012-01-03 13:40:00,8.04,8.06,8.04,8.06,79600.0,6.995,7.0124,6.995,7.0124,79600.0
2012-01-03 13:50:00,8.06,8.07,8.04,8.05,142200.0,7.0124,7.0211,6.995,7.0037,142200.0
2012-01-03 14:00:00,8.05,8.06,8.04,8.04,107800.0,7.0037,7.0124,6.995,6.995,107800.0
2012-01-03 14:10:00,8.04,8.05,8.03,8.04,107800.0,6.995,7.0037,6.9863,6.995,107800.0
2012-01-03 14:20:00,8.04,8.07,8.04,8.06,121300.0,6.995,7.0211,6.995,7.0124,121300.0
2012-01-03 14:30:00,8.06,8.11,8.06,8.1,170300.0,7.0124,7.0559,7.0124,7.0472,170300.0
2012-01-03 14:40:00,8.11,8.13,8.1,8.12,148100.0,7.0559,7.0733,7.0472,7.0646,148100.0
2012-01-03 14:50:00,8.13,8.17,8.13,8.15,157400.0,7.0733,7.1081,7.0733,7.0907,157400.0
2012-01-03 15:00:00,8.15,8.16,8.12,8.13,145000.0,7.0907,7.0994,7.0646,7.0733,145000.0
2012-01-03 15:10:00,8.13,8.13,8.12,8.12,58200.0,7.0733,7.0733,7.0646,7.0646,58200.0
2012-01-03 15:20:00,8.12,8.13,8.07,8.07,264700.0,7.0646,7.0733,7.0211,7.0211,264700.0
2012-01-03 15:30:00,8.07,8.08,8.06,8.06,129700.0,7.0211,7.0298,7.0124,7.0124,129700.0
2012-01-03 15:40:00,8.06,8.07,8.04,8.06,419400.0,7.0124,7.0211,6.995,7.0124,419400.0
2012-01-03 15:50:00,8.06,8.07,8.05,8.05,449400.0,7.0124,7.0211,7.0037,7.0037,449400.0
2012-01-04 09:30:00,8.03,8.14,8.03,8.09,133000.0,6.9863,7.082,6.9863,7.0385,133000.0
2012-01-04 09:40:00,8.08,8.09,8.0,8.06,176700.0,7.0298,7.0385,6.9602,7.0124,176700.0
2012-01-04 09:50:00,8.06,8.06,8.01,8.02,71100.0,7.0124,7.0124,6.9689,6.9776,71100.0
2012-01-04 10:00:00,8.02,8.02,7.95,7.99,368600.0,6.9776,6.9776,6.9167,6.9515,368600.0
2012-01-04 10:10:00,7.99,7.99,7.89,7.9,328500.0,6.9515,6.9515,6.8645,6.8732,328500.0
2012-01-04 10:20:00,7.9,7.91,7.9,7.9,222800.0,6.8732,6.8819,6.8732,6.8732,222800.0
2012-01-04 10:30:00,7.9,7.91,7.88,7.88,265000.0,6.8732,6.8819,6.8558,6.8558,265000.0
2012-01-04 10:40:00,7.88,7.89,7.83,7.86,818100.0,6.8558,6.8645,6.8123,6.8384,818100.0
2012-01-04 10:50:00,7.86,7.89,7.85,7.88,250400.0,6.8384,6.8645,6.8297,6.8558,250400.0
2012-01-04 11:00:00,7.88,7.9,7.86,7.88,206600.0,6.8558,6.8732,6.8384,6.8558,206600.0
2012-01-04 11:10:00,7.87,7.89,7.86,7.87,197100.0,6.8471,6.8645,6.8384,6.8471,197100.0
2012-01-04 11:20:00,7.86,7.87,7.85,7.86,170300.0,6.8384,6.8471,6.8297,6.8384,170300.0
2012-01-04 11:30:00,7.85,7.86,7.84,7.86,102600.0,6.8297,6.8384,6.821,6.8384,102600.0
2012-01-04 11:40:00,7.86,7.88,7.86,7.88,106300.0,6.8384,6.8558,6.8384,6.8558,106300.0
2012-01-04 11:50:00,7.87,7.9,7.87,7.9,92500.0,6.8471,6.8732,6.8471,6.8732,92500.0
2012-01-04 12:00:00,7.9,7.94,7.89,7.94,214200.0,6.8732,6.908,6.8645,6.908,214200.0
2012-01-04 12:10:00,7.94,7.96,7.93,7.95,168300.0,6.908,6.9254,6.8993,6.9167,168300.0
2012-01-04 12:20:00,7.95,8.01,7.95,8.01,361300.0,6.9167,6.9689,6.9167,6.9689,361300.0
2012-01-04 12:30:00,8.01,8.03,8.0,8.03,118000.0,6.9689,6.9863,6.9602,6.9863,118000.0
2012-01-04 12:40:00,8.03,8.03,8.0,8.01,110300.0,6.9863,6.9863,6.9602,6.9689,110300.0
2012-01-04 12:50:00,8.01,8.04,8.0,8.02,112600.0,6.9689,6.995,6.9602,6.9776,112600.0
2012-01-04 13:00:00,8.02,8.03,8.01,8.03,105700.0,6.9776,6.9863,6.9689,6.9863,105700.0
2012-01-04 13:10:00,8.03,8.05,8.02,8.05,82400.0,6.9863,7.0037,6.9776,7.0037,82400.0
2012-01-04 13:20:00,8.05,8.06,8.04,8.06,119100.0,7.0037,7.0124,6.995,7.0124,119100.0
2012-01-04 13:30:00,8.06,8.06,8.05,8.06,52900.0,7.0124,7.0124,7.0037,7.0124,52900.0
2012-01-04 13:40:00,8.06,8.06,8.05,8.05,16700.0,7.0124,7.0124,7.0037,7.0037,16700.0
2012-01-04 13:50:00,8.05,8.06,8.05,8.05,20000.0,7.0037,7.0124,7.0037,7.0037,20000.0
2012-01-04 14:00:00,8.06,8.06,8.04,8.04,27300.0,7.0124,7.0124,6.995,6.995,27300.0
2012-01-04 14:10:00,8.05,8.05,8.0,8.01,192100.0,7.0037,7.0037,6.9602,6.9689,192100.0
2012-01-04 14:20:00,8.01,8.02,8.01,8.02,34100.0,6.9689,6.9776,6.9689,6.9776,34100.0
2012-01-04 14:30:00,8.02,8.04,8.01,8.04,73000.0,6.9776,6.995,6.9689,6.995,73000.0
2012-01-04 14:40:00,8.04,8.04,8.01,8.01,69500.0,6.995,6.995,6.9689,6.9689,69500.0
2012-01-04 14:50:00,8.02,8.02,8.0,8.02,126800.0,6.9776,6.9776,6.9602,6.9776,126800.0
2012-01-04 15:00:00,8.02,8.02,8.0,8.01,45500.0,6.9776,6.9776,6.9602,6.9689,45500.0
2012-01-04 15:10:00,8.0,8.01,7.97,7.97,84900.0,6.9602,6.9689,6.9341,6.9341,84900.0
2012-01-04 15:20:00,7.97,7.98,7.95,7.95,215700.0,6.9341,6.9428,6.9167,6.9167,215700.0
2012-01-04 15:30:00,7.95,7.97,7.94,7.97,187600.0,6.9167,6.9341,6.908,6.9341,187600.0
2012-01-04 15:40:00,7.97,8.01,7.96,8.0,424400.0,6.9341,6.9689,6.9254,6.9602,424400.0
2012-01-04 15:50:00,8.0,8.02,7.99,8.01,516300.0,6.9602,6.9776,6.9515,6.9689,516300.0
2012-01-05 09:30:00,8.03,8.06,7.93,7.98,261900.0,6.9863,7.0124,6.8993,6.9428,261900.0
2012-01-05 09:40:00,7.98,7.98,7.92,7.94,153300.0,6.9428,6.9428,6.8906,6.908,153300.0
2012-01-05 09:50:00,7.94,7.98,7.93,7.98,103800.0,6.908,6.9428,6.8993,6.9428,103800.0
2012-01-05 10:00:00,7.97,7.98,7.92,7.96,342700.0,6.9341,6.9428,6.8906,6.9254,342700.0
2012-01-05 10:10:00,7.95,8.0,7.95,8.0,144600.0,6.9167,6.9602,6.9167,6.9602,144600.0
2012-01-05 10:20:00,7.99,8.05,7.99,8.04,152300.0,6.9515,7.0037,6.9515,6.995,152300.0
2012-01-05 10:30:00,8.05,8.05,8.0,8.01,230800.0,7.0037,7.0037,6.9602,6.9689,230800.0
2012-01-05 10:40:00,8.01,8.01,7.97,7.97,560200.0,6.9689,6.9689,6.9341,6.9341,560200.0
2012-01-05 10:50:00,7.97,7.97,7.92,7.93,263800.0,6.9341,6.9341,6.8906,6.8993,263800.0
2012-01-05 11:00:00,7.93,7.93,7.87,7.93,561000.0,6.8993,6.8993,6.8471,6.8993,561000.0
2012-01-05 11:10:00,7.92,7.98,7.91,7.96,381700.0,6.8906,6.9428,6.8819,6.9254,381700.0
2012-01-05 11:20:00,7.96,8.03,7.94,7.99,396500.0,6.9254,6.9863,6.908,6.9515,396500.0
2012-01-05 11:30:00,7.99,8.02,7.98,8.02,151900.0,6.9515,6.9776,6.9428,6.9776,151900.0
2012-01-05 11:40:00,8.02,8.11,8.02,8.11,218500.0,6.9776,7.0559,6.9776,7.0559,218500.0
2012-01-05 11:50:00,8.11,8.11,8.09,8.1,221200.0,7.0559,7.0559,7.0385,7.0472,221200.0
2012-01-05 12:00:00,8.1,8.1,8.09,8.1,72000.0,7.0472,7.0472,7.0385,7.0472,72000.0
2012-01-05 12:10:00,8.1,8.1,8.08,8.1,112200.0,7.0472,7.0472,7.0298,7.0472,112200.0
2012-01-05 12:20:00,8.1,8.1,8.06,8.09,208000.0,7.0472,7.0472,7.0124,7.0385,208000.0
2012-01-05 12:30:00,8.09,8.09,8.07,8.08,80800.0,7.0385,7.0385,7.0211,7.0298,80800.0
2012-01-05 12:40:00,8.07,8.15,8.07,8.15,174200.0,7.0211,7.0907,7.0211,7.0907,174200.0
2012-01-05 12:50:00,8.14,8.18,8.14,8.18,165100.0,7.082,7.1168,7.082,7.1168,165100.0
2012-01-05 13:00:00,8.18,8.18,8.16,8.18,178200.0,7.1168,7.1168,7.0994,7.1168,178200.0
2012-01-05 13:10:00,8.18,8.18,8.16,8.17,94700.0,7.1168,7.1168,7.0994,7.1081,94700.0
2012-01-05 13:20:00,8.17,8.18,8.16,8.18,87000.0,7.1081,7.1168,7.0994,7.1168,87000.0
2012-01-05 13:30:00,8.18,8.2,8.17,8.19,141800.0,7.1168,7.1342,7.1081,7.1255,141800.0
2012-01-05 13:40:00,8.2,8.23,8.19,8.22,186400.0,7.1342,7.1603,7.1255,7.1516,186400.0
2012-01-05 13:50:00,8.22,8.24,8.22,8.24,138700.0,7.1516,7.169,7.1516,7.169,138700.0
2012-01-05 14:00:00,8.23,8.25,8.21,8.22,253500.0,7.1603,7.1777,7.1429,7.1516,253500.0
2012-01-05 14:10:00,8.21,8.23,8.21,8.21,278200.0,7.1429,7.1603,7.1429,7.1429,278200.0
2012-01-05 14:20:00,8.21,8.24,8.21,8.23,172400.0,7.1429,7.169,7.1429,7.1603,172400.0
2012-01-05 14:30:00,8.23,8.25,8.22,8.25,269100.0,7.1603,7.1777,7.1516,7.1777,269100.0
2012-01-05 14:40:00,8.24,8.27,8.24,8.25,348600.0,7.169,7.1951,7.169,7.1777,348600.0
2012-01-05 14:50:00,8.25,8.28,8.24,8.28,347100.0,7.1777,7.2038,7.169,7.2038,347100.0
2012-01-05 15:00:00,8.27,8.28,8.26,8.28,196600.0,7.1951,7.2038,7.1864,7.2038,196600.0
2012-01-05 15:10:00,8.28,8.28,8.23,8.26,265600.0,7.2038,7.2038,7.1603,7.1864,265600.0
2012-01-05 15:20:00,8.25,8.29,8.25,8.28,351800.0,7.1777,7.2125,7.1777,7.2038,351800.0
2012-01-05 15:30:00,8.28,8.29,8.27,8.29,185400.0,7.2038,7.2125,7.1951,7.2125,185400.0
2012-01-05 15:40:00,8.29,8.31,8.28,8.3,494100.0,7.2125,7.2299,7.2038,7.2212,494100.0
2012-01-05 15:50:00,8.3,8.35,8.29,8.34,1134900.0,7.2212,7.2647,7.2125,7.256,1134900.0
2012-01-06 09:30:00,8.26,8.4,8.24,8.38,300800.0,7.1864,7.3082,7.169,7.2908,300800.0
2012-01-06 09:40:00,8.38,8.43,8.33,8.36,715500.0,7.2908,7.3343,7.2473,7.2734,715500.0
2012-01-06 09:50:00,8.36,8.37,8.32,8.32,184900.0,7.2734,7.2821,7.2386,7.2386,184900.0
2012-01-06 10:00:00,8.32,8.32,8.26,8.28,170500.0,7.2386,7.2386,7.1864,7.2038,170500.0
2012-01-06 10:10:00,8.28,8.29,8.27,8.27,94000.0,7.2038,7.2125,7.1951,7.1951,94000.0
2012-01-06 10:20:00,8.27,8.28,8.24,8.26,169700.0,7.1951,7.2038,7.169,7.1864,169700.0
2012-01-06 10:30:00,8.26,8.27,8.24,8.26,72200.0,7.1864,7.1951,7.169,7.1864,72200.0
2012-01-06 10:40:00,8.26,8.31,8.26,8.31,157200.0,7.1864,7.2299,7.1864,7.2299,157200.0
2012-01-06 10:50:00,8.31,8.31,8.3,8.31,110500.0,7.2299,7.2299,7.2212,7.2299,110500.0
2012-01-06 11:00:00,8.3,8.36,8.3,8.34,289900.0,7.2212,7.2734,7.2212,7.256,289900.0
2012-01-06 11:10:00,8.34,8.34,8.32,8.33,69100.0,7.256,7.256,7.2386,7.2473,69100.0
2012-01-06 11:20:00,8.33,8.34,8.31,8.33,338100.0,7.2473,7.256,7.2299,7.2473,338100.0
2012-01-06 11:30:00,8.32,8.36,8.32,8.35,76100.0,7.2386,7.2734,7.2386,7.2647,76100.0
2012-01-06 11:40:00,8.35,8.36,8.34,8.35,72300.0,7.2647,7.2734,7.256,7.2647,72300.0
2012-01-06 11:50:00,8.35,8.35,8.34,8.34,45700.0,7.2647,7.2647,7.256,7.256,45700.0
2012-01-06 12:00:00,8.34,8.35,8.32,8.33,224900.0,7.256,7.2647,7.2386,7.2473,224900.0
2012-01-06 12:10:00,8.33,8.35,8.32,8.35,263000.0,7.2473,7.2647,7.2386,7.2647,263000.0
2012-01-06 12:20:00,8.34,8.41,8.34,8.4,185300.0,7.256,7.3169,7.256,7.3082,185300.0
2012-01-06 12:30:00,8.39,8.4,8.39,8.4,61700.0,7.2995,7.3082,7.2995,7.3082,61700.0
2012-01-06 12:40:00,8.39,8.4,8.38,8.38,115200.0,7.2995,7.3082,7.2908,7.2908,115200.0
2012-01-06 12:50:00,8.38,8.39,8.37,8.38,56700.0,7.2908,7.2995,7.2821,7.2908,56700.0
2012-01-06 13:00:00,8.37,8.37,8.34,8.37,201600.0,7.2821,7.2821,7.256,7.2821,201600.0
2012-01-06 13:10:00,8.36,8.37,8.33,8.33,83300.0,7.2734,7.2821,7.2473,7.2473,83300.0
2012-01-06 13:20:00,8.34,8.34,8.32,8.32,67700.0,7.256,7.256,7.2386,7.2386,67700.0
2012-01-06 13:30:00,8.32,8.33,8.3,8.33,156300.0,7.2386,7.2473,7.2212,7.2473,156300.0
2012-01-06 13:40:00,8.33,8.36,8.32,8.35,48600.0,7.2473,7.2734,7.2386,7.2647,48600.0
2012-01-06 13:50:00,8.35,8.4,8.35,8.38,144600.0,7.2647,7.3082,7.2647,7.2908,144600.0
2012-01-06 14:00:00,8.37,8.38,8.37,8.38,47300.0,7.2821,7.2908,7.2821,7.2908,47300.0
2012-01-06 14:10:00,8.37,8.38,8.36,8.38,81000.0,7.2821,7.2908,7.2734,7.2908,81000.0
2012-01-06 14:20:00,8.37,8.38,8.36,8.37,73500.0,7.2821,7.2908,7.2734,7.2821,73500.0
2012-01-06 14:30:00,8.37,8.38,8.36,8.37,51400.0,7.2821,7.2908,7.2734,7.2821,51400.0
2012-01-06 14:40:00,8.36,8.37,8.34,8.35,44400.0,7.2734,7.2821,7.256,7.2647,44400.0
2012-01-06 14:50:00,8.35,8.38,8.34,8.36,333400.0,7.2647,7.2908,7.256,7.2734,333400.0
2012-01-06 15:00:00,8.36,8.38,8.35,8.37,109000.0,7.2734,7.2908,7.2647,7.2821,109000.0
2012-01-06 15:10:00,8.37,8.38,8.36,8.36,60000.0,7.2821,7.2908,7.2734,7.2734,60000.0
2012-01-06 15:20:00,8.37,8.37,8.36,8.36,80900.0,7.2821,7.2821,7.2734,7.2734,80900.0
2012-01-06 15:30:00,8.36,8.36,8.34,8.35,309900.0,7.2734,7.2734,7.256,7.2647,309900.0
2012-01-06 15:40:00,8.35,8.36,8.35,8.35,204900.0,7.2647,7.2734,7.2647,7.2647,204900.0
2012-01-06 15:50:00,8.35,8.36,8.32,8.33,614800.0,7.2647,7.2734,7.2386,7.2473,614800.0
2012-01-09 09:30:00,8.34,8.46,8.31,8.43,254900.0,7.256,7.3604,7.2299,7.3343,254900.0
2012-01-09 09:40:00,8.42,8.44,8.35,8.41,145300.0,7.3256,7.343,7.2647,7.3169,145300.0
2012-01-09 09:50:00,8.41,8.45,8.37,8.39,214600.0,7.3169,7.3517,7.2821,7.2995,214600.0
2012-01-09 10:00:00,8.4,8.43,8.39,8.42,158600.0,7.3082,7.3343,7.2995,7.3256,158600.0
2012-01-09 10:10:00,8.43,8.46,8.42,8.44,205800.0,7.3343,7.3604,7.3256,7.343,205800.0
2012-01-09 10:20:00,8.45,8.48,8.45,8.45,190700.0,7.3517,7.3778,7.3517,7.3517,190700.0
2012-01-09 10:30:00,8.46,8.49,8.45,8.46,324800.0,7.3604,7.3865,7.3517,7.3604,324800.0
2012-01-09 10:40:00,8.46,8.47,8.41,8.41,236200.0,7.3604,7.3691,7.3169,7.3169,236200.0
2012-01-09 10:50:00,8.41,8.43,8.39,8.43,125200.0,7.3169,7.3343,7.2995,7.3343,125200.0
2012-01-09 11:00:00,8.43,8.43,8.38,8.39,52800.0,7.3343,7.3343,7.2908,7.2995,52800.0
2012-01-09 11:10:00,8.39,8.41,8.36,8.41,311200.0,7.2995,7.3169,7.2734,7.3169,311200.0
2012-01-09 11:20:00,8.41,8.45,8.4,8.45,218900.0,7.3169,7.3517,7.3082,7.3517,218900.0
2012-01-09 11:30:00,8.45,8.47,8.45,8.46,177100.0,7.3517,7.3691,7.3517,7.3604,177100.0
2012-01-09 11:40:00,8.46,8.49,8.46,8.47,57900.0,7.3604,7.3865,7.3604,7.3691,57900.0
2012-01-09 11:50:00,8.48,8.48,8.45,8.45,43400.0,7.3778,7.3778,7.3517,7.3517,43400.0
2012-01-09 12:00:00,8.45,8.47,8.45,8.46,52700.0,7.3517,7.3691,7.3517,7.3604,52700.0
2012-01-09 12:10:00,8.46,8.48,8.45,8.46,123300.0,7.3604,7.3778,7.3517,7.3604,123300.0
2012-01-09 12:20:00,8.46,8.47,8.45,8.46,36800.0,7.3604,7.3691,7.3517,7.3604,36800.0
2012-01-09 12:30:00,8.46,8.47,8.45,8.45,62800.0,7.3604,7.3691,7.3517,7.3517,62800.0
2012-01-09 12:40:00,8.45,8.48,8.45,8.46,155300.0,7.3517,7.3778,7.3517,7.3604,155300.0
2012-01-09 12:50:00,8.47,8.47,8.46,8.47,76600.0,7.3691,7.3691,7.3604,7.3691,76600.0
2012-01-09 13:00:00,8.47,8.48,8.45,8.45,199900.0,7.3691,7.3778,7.3517,7.3517,199900.0
2012-01-09 13:10:00,8.45,8.47,8.45,8.46,47500.0,7.3517,7.3691,7.3517,7.3604,47500.0
2012-01-09 13:20:00,8.46,8.47,8.45,8.45,70900.0,7.3604,7.3691,7.3517,7.3517,70900.0
2012-01-09 13:30:00,8.45,8.47,8.45,8.46,62400.0,7.3517,7.3691,7.3517,7.3604,62400.0
2012-01-09 13:40:00,8.46,8.48,8.45,8.47,84900.0,7.3604,7.3778,7.3517,7.3691,84900.0
2012-01-09 13:50:00,8.47,8.47,8.46,8.46,22800.0,7.3691,7.3691,7.3604,7.3604,22800.0
2012-01-09 14:00:00,8.46,8.48,8.46,8.47,155700.0,7.3604,7.3778,7.3604,7.3691,155700.0
2012-01-09 14:10:00,8.47,8.48,8.47,8.48,60700.0,7.3691,7.3778,7.3691,7.3778,60700.0
2012-01-09 14:20:00,8.48,8.48,8.47,8.48,27500.0,7.3778,7.3778,7.3691,7.3778,27500.0
2012-01-09 14:30:00,8.47,8.49,8.47,8.48,121400.0,7.3691,7.3865,7.3691,7.3778,121400.0
2012-01-09 14:40:00,8.49,8.49,8.44,8.46,153700.0,7.3865,7.3865,7.343,7.3604,153700.0
2012-01-09 14:50:00,8.46,8.48,8.45,8.48,132800.0,7.3604,7.3778,7.3517,7.3778,132800.0
2012-01-09 15:00:00,8.48,8.5,8.47,8.48,258900.0,7.3778,7.3952,7.3691,7.3778,258900.0
2012-01-09 15:10:00,8.48,8.49,8.44,8.45,544300.0,7.3778,7.3865,7.343,7.3517,544300.0
2012-01-09 15:20:00,8.45,8.47,8.41,8.41,380000.0,7.3517,7.3691,7.3169,7.3169,380000.0
2012-01-09 15:30:00,8.41,8.41,8.26,8.28,1319900.0,7.3169,7.3169,7.1864,7.2038,1319900.0
2012-01-09 15:40:00,8.28,8.28,8.26,8.27,560300.0,7.2038,7.2038,7.1864,7.1951,560300.0
2012-01-09 15:50:00,8.26,8.31,8.26,8.29,1298800.0,7.1864,7.2299,7.1864,7.2125,1298800.0
2012-01-10 09:30:00,8.35,8.36,8.26,8.28,250300.0,7.2647,7.2734,7.1864,7.2038,250300.0
2012-01-10 09:40:00,8.28,8.28,8.13,8.16,543300.0,7.2038,7.2038,7.0733,7.0994,543300.0
2012-01-10 09:50:00,8.16,8.27,8.15,8.26,274400.0,7.0994,7.1951,7.0907,7.1864,274400.0
2012-01-10 10:00:00,8.26,8.28,8.24,8.26,184400.0,7.1864,7.2038,7.169,7.1864,184400.0
2012-01-10 10:10:00,8.26,8.39,8.25,8.34,420200.0,7.1864,7.2995,7.1777,7.256,420200.0
2012-01-10 10:20:00,8.35,8.35,8.25,8.28,368100.0,7.2647,7.2647,7.1777,7.2038,368100.0
2012-01-10 10:30:00,8.28,8.33,8.28,8.29,153400.0,7.2038,7.2473,7.2038,7.2125,153400.0
2012-01-10 10:40:00,8.29,8.29,8.25,8.28,197100.0,7.2125,7.2125,7.1777,7.2038,197100.0
2012-01-10 10:50:00,8.28,8.29,8.26,8.27,170900.0,7.2038,7.2125,7.1864,7.1951,170900.0
2012-01-10 11:00:00,8.27,8.27,8.2,8.22,245300.0,7.1951,7.1951,7.1342,7.1516,245300.0
2012-01-10 11:10:00,8.23,8.25,8.21,8.21,297700.0,7.1603,7.1777,7.1429,7.1429,297700.0
2012-01-10 11:20:00,8.2,8.22,8.2,8.21,189000.0,7.1342,7.1516,7.1342,7.1429,189000.0
2012-01-10 11:30:00,8.21,8.24,8.21,8.23,323300.0,7.1429,7.169,7.1429,7.1603,323300.0
2012-01-10 11:40:00,8.23,8.25,8.22,8.24,106300.0,7.1603,7.1777,7.1516,7.169,106300.0
2012-01-10 11:50:00,8.25,8.25,8.22,8.22,90800.0,7.1777,7.1777,7.1516,7.1516,90800.0
2012-01-10 12:00:00,8.23,8.24,8.22,8.22,118900.0,7.1603,7.169,7.1516,7.1516,118900.0
2012-01-10 12:10:00,8.23,8.23,8.21,8.21,71700.0,7.1603,7.1603,7.1429,7.1429,71700.0
2012-01-10 12:20:00,8.21,8.22,8.16,8.18,197200.0,7.1429,7.1516,7.0994,7.1168,197200.0
2012-01-10 12:30:00,8.18,8.2,8.17,8.2,69100.0,7.1168,7.1342,7.1081,7.1342,69100.0
2012-01-10 12:40:00,8.2,8.21,8.19,8.2,59900.0,7.1342,7.1429,7.1255,7.1342,59900.0
2012-01-10 12:50:00,8.2,8.23,8.19,8.23,63100.0,7.1342,7.1603,7.1255,7.1603,63100.0
2012-01-10 13:00:00,8.23,8.25,8.22,8.25,80700.0,7.1603,7.1777,7.1516,7.1777,80700.0
2012-01-10 13:10:00,8.25,8.28,8.24,8.28,59700.0,7.1777,7.2038,7.169,7.2038,59700.0
2012-01-10 13:20:00,8.28,8.29,8.24,8.26,153900.0,7.2038,7.2125,7.169,7.1864,153900.0
2012-01-10 13:30:00,8.27,8.29,8.25,8.26,122400.0,7.1951,7.2125,7.1777,7.1864,122400.0
2012-01-10 13:40:00,8.26,8.27,8.26,8.27,16500.0,7.1864,7.1951,7.1864,7.1951,16500.0
2012-01-10 13:50:00,8.26,8.28,8.26,8.27,70300.0,7.1864,7.2038,7.1864,7.1951,70300.0
2012-01-10 14:00:00,8.26,8.28,8.26,8.27,50300.0,7.1864,7.2038,7.1864,7.1951,50300.0
2012-01-10 14:10:00,8.28,8.28,8.25,8.26,79800.0,7.2038,7.2038,7.1777,7.1864,79800.0
2012-01-10 14:20:00,8.27,8.27,8.25,8.25,61300.0,7.1951,7.1951,7.1777,7.1777,61300.0
2012-01-10 14:30:00,8.26,8.26,8.25,8.25,48800.0,7.1864,7.1864,7.1777,7.1777,48800.0
2012-01-10 14:40:00,8.26,8.26,8.25,8.25,87200.0,7.1864,7.1864,7.1777,7.1777,87200.0
2012-01-10 14:50:00,8.26,8.27,8.25,8.27,90400.0,7.1864,7.1951,7.1777,7.1951,90400.0
2012-01-10 15:00:00,8.27,8.28,8.26,8.27,125700.0,7.1951,7.2038,7.1864,7.1951,125700.0
2012-01-10 15:10:00,8.27,8.28,8.25,8.25,119300.0,7.1951,7.2038,7.1777,7.1777,119300.0
2012-01-10 15:20:00,8.25,8.27,8.25,8.26,140300.0,7.1777,7.1951,7.1777,7.1864,140300.0
2012-01-10 15:30:00,8.26,8.27,8.22,8.25,337200.0,7.1864,7.1951,7.1516,7.1777,337200.0
2012-01-10 15:40:00,8.25,8.3,8.24,8.25,297900.0,7.1777,7.2212,7.169,7.1777,297900.0
2012-01-10 15:50:00,8.25,8.28,8.25,8.27,368900.0,7.1777,7.2038,7.1777,7.1951,368900.0
2012-01-11 09:30:00,8.34,8.34,8.22,8.26,150100.0,7.256,7.256,7.1516,7.1864,150100.0
2012-01-11 09:40:00,8.27,8.37,8.26,8.36,375000.0,7.1951,7.2821,7.1864,7.2734,375000.0
2012-01-11 09:50:00,8.37,8.45,8.36,8.41,462600.0,7.2821,7.3517,7.2734,7.3169,462600.0
2012-01-11 10:00:00,8.4,8.41,8.36,8.36,192500.0,7.3082,7.3169,7.2734,7.2734,192500.0
2012-01-11 10:10:00,8.36,8.38,8.34,8.38,86700.0,7.2734,7.2908,7.256,7.2908,86700.0
2012-01-11 10:20:00,8.38,8.4,8.34,8.34,118200.0,7.2908,7.3082,7.256,7.256,118200.0
2012-01-11 10:30:00,8.34,8.42,8.33,8.42,188600.0,7.256,7.3256,7.2473,7.3256,188600.0
2012-01-11 10:40:00,8.42,8.44,8.41,8.44,146900.0,7.3256,7.343,7.3169,7.343,146900.0
2012-01-11 10:50:00,8.44,8.45,8.42,8.42,83900.0,7.343,7.3517,7.3256,7.3256,83900.0
2012-01-11 11:00:00,8.42,8.46,8.41,8.42,143100.0,7.3256,7.3604,7.3169,7.3256,143100.0
2012-01-11 11:10:00,8.42,8.44,8.4,8.43,120000.0,7.3256,7.343,7.3082,7.3343,120000.0
2012-01-11 11:20:00,8.43,8.47,8.42,8.43,219500.0,7.3343,7.3691,7.3256,7.3343,219500.0
2012-01-11 11:30:00,8.43,8.44,8.42,8.43,119700.0,7.3343,7.343,7.3256,7.3343,119700.0
2012-01-11 11:40:00,8.42,8.43,8.42,8.43,69100.0,7.3256,7.3343,7.3256,7.3343,69100.0
2012-01-11 11:50:00,8.43,8.43,8.41,8.42,136400.0,7.3343,7.3343,7.3169,7.3256,136400.0
2012-01-11 12:00:00,8.43,8.44,8.41,8.41,31300.0,7.3343,7.343,7.3169,7.3169,31300.0
2012-01-11 12:10:00,8.42,8.44,8.41,8.44,361000.0,7.3256,7.343,7.3169,7.343,361000.0
2012-01-11 12:20:00,8.44,8.44,8.4,8.4,180800.0,7.343,7.343,7.3082,7.3082,180800.0
2012-01-11 12:30:00,8.41,8.42,8.4,8.42,52500.0,7.3169,7.3256,7.3082,7.3256,52500.0
2012-01-11 12:40:00,8.42,8.44,8.41,8.44,113300.0,7.3256,7.343,7.3169,7.343,113300.0
2012-01-11 12:50:00,8.44,8.46,8.43,8.44,108800.0,7.343,7.3604,7.3343,7.343,108800.0
2012-01-11 13:00:00,8.44,8.46,8.43,8.44,99500.0,7.343,7.3604,7.3343,7.343,99500.0
2012-01-11 13:10:00,8.44,8.47,8.43,8.45,207300.0,7.343,7.3691,7.3343,7.3517,207300.0
2012-01-11 13:20:00,8.46,8.48,8.46,8.46,83000.0,7.3604,7.3778,7.3604,7.3604,83000.0
2012-01-11 13:30:00,8.46,8.48,8.46,8.47,79800.0,7.3604,7.3778,7.3604,7.3691,79800.0
2012-01-11 13:40:00,8.48,8.5,8.47,8.49,136900.0,7.3778,7.3952,7.3691,7.3865,136900.0
2012-01-11 13:50:00,8.49,8.5,8.47,8.48,94400.0,7.3865,7.3952,7.3691,7.3778,94400.0
2012-01-11 14:00:00,8.47,8.49,8.47,8.49,77700.0,7.3691,7.3865,7.3691,7.3865,77700.0
2012-01-11 14:10:00,8.48,8.5,8.48,8.5,66900.0,7.3778,7.3952,7.3778,7.3952,66900.0
2012-01-11 14:20:00,8.5,8.53,8.49,8.52,227600.0,7.3952,7.4213,7.3865,7.4126,227600.0
2012-01-11 14:30:00,8.51,8.53,8.49,8.51,268400.0,7.4039,7.4213,7.3865,7.4039,268400.0
2012-01-11 14:40:00,8.51,8.54,8.5,8.53,96800.0,7.4039,7.43,7.3952,7.4213,96800.0
2012-01-11 14:50:00,8.53,8.55,8.53,8.54,65700.0,7.4213,7.4387,7.4213,7.43,65700.0
2012-01-11 15:00:00,8.54,8.57,8.53,8.57,165100.0,7.43,7.4561,7.4213,7.4561,165100.0
2012-01-11 15:10:00,8.56,8.58,8.56,8.56,108500.0,7.4474,7.4648,7.4474,7.4474,108500.0
2012-01-11 15:20:00,8.56,8.62,8.56,8.62,317500.0,7.4474,7.4996,7.4474,7.4996,317500.0
2012-01-11 15:30:00,8.62,8.62,8.58,8.59,212300.0,7.4996,7.4996,7.4648,7.4735,212300.0
2012-01-11 15:40:00,8.58,8.62,8.58,8.61,278800.0,7.4648,7.4996,7.4648,7.4909,278800.0
2012-01-11 15:50:00,8.61,8.62,8.58,8.59,587100.0,7.4909,7.4996,7.4648,7.4735,587100.0
2012-01-12 09:30:00,8.6,8.72,8.59,8.61,287100.0,7.4822,7.5866,7.4735,7.4909,287100.0
2012-01-12 09:40:00,8.61,8.62,8.55,8.6,225400.0,7.4909,7.4996,7.4387,7.4822,225400.0
2012-01-12 09:50:00,8.61,8.64,8.56,8.63,380200.0,7.4909,7.517,7.4474,7.5083,380200.0
2012-01-12 10:00:00,8.62,8.66,8.5,8.5,371300.0,7.4996,7.5344,7.3952,7.3952,371300.0
2012-01-12 10:10:00,8.51,8.51,8.47,8.48,137500.0,7.4039,7.4039,7.3691,7.3778,137500.0
2012-01-12 10:20:00,8.48,8.56,8.47,8.56,209300.0,7.3778,7.4474,7.3691,7.4474,209300.0
2012-01-12 10:30:00,8.56,8.6,8.55,8.58,205900.0,7.4474,7.4822,7.4387,7.4648,205900.0
2012-01-12 10:40:00,8.57,8.57,8.53,8.56,152300.0,7.4561,7.4561,7.4213,7.4474,152300.0
2012-01-12 10:50:00,8.56,8.6,8.55,8.6,60100.0,7.4474,7.4822,7.4387,7.4822,60100.0
2012-01-12 11:00:00,8.59,8.63,8.58,8.61,120800.0,7.4735,7.5083,7.4648,7.4909,120800.0
2012-01-12 11:10:00,8.62,8.63,8.6,8.61,68200.0,7.4996,7.5083,7.4822,7.4909,68200.0
2012-01-12 11:20:00,8.6,8.61,8.58,8.61,28300.0,7.4822,7.4909,7.4648,7.4909,28300.0
2012-01-12 11:30:00,8.6,8.61,8.58,8.59,33600.0,7.4822,7.4909,7.4648,7.4735,33600.0
2012-01-12 11:40:00,8.58,8.62,8.58,8.61,50100.0,7.4648,7.4996,7.4648,7.4909,50100.0
2012-01-12 11:50:00,8.61,8.64,8.6,8.64,148400.0,7.4909,7.517,7.4822,7.517,148400.0
2012-01-12 12:00:00,8.63,8.63,8.6,8.6,51800.0,7.5083,7.5083,7.4822,7.4822,51800.0
2012-01-12 12:10:00,8.61,8.61,8.59,8.59,44300.0,7.4909,7.4909,7.4735,7.4735,44300.0
2012-01-12 12:20:00,8.59,8.6,8.58,8.58,44100.0,7.4735,7.4822,7.4648,7.4648,44100.0
2012-01-12 12:30:00,8.59,8.74,8.57,8.73,848900.0,7.4735,7.604,7.4561,7.5953,848900.0
2012-01-12 12:40:00,8.73,8.74,8.68,8.71,531100.0,7.5953,7.604,7.5518,7.5779,531100.0
2012-01-12 12:50:00,8.71,8.92,8.71,8.91,1274900.0,7.5779,7.7606,7.5779,7.7519,1274900.0
2012-01-12 13:00:00,8.92,8.92,8.81,8.82,701300.0,7.7606,7.7606,7.6649,7.6736,701300.0
2012-01-12 13:10:00,8.82,8.82,8.73,8.75,373800.0,7.6736,7.6736,7.5953,7.6127,373800.0
2012-01-12 13:20:00,8.76,8.76,8.68,8.74,274400.0,7.6214,7.6214,7.5518,7.604,274400.0
2012-01-12 13:30:00,8.74,8.74,8.68,8.68,81100.0,7.604,7.604,7.5518,7.5518,81100.0
2012-01-12 13:40:00,8.69,8.73,8.68,8.73,198100.0,7.5605,7.5953,7.5518,7.5953,198100.0
2012-01-12 13:50:00,8.72,8.75,8.71,8.74,156500.0,7.5866,7.6127,7.5779,7.604,156500.0
2012-01-12 14:00:00,8.74,8.77,8.73,8.76,344000.0,7.604,7.6301,7.5953,7.6214,344000.0
2012-01-12 14:10:00,8.76,8.9,8.76,8.87,702600.0,7.6214,7.7432,7.6214,7.7171,702600.0
2012-01-12 14:20:00,8.87,8.97,8.86,8.97,697100.0,7.7171,7.8041,7.7084,7.8041,697100.0
2012-01-12 14:30:00,8.97,8.98,8.94,8.98,554000.0,7.8041,7.8128,7.778,7.8128,554000.0
2012-01-12 14:40:00,8.98,8.98,8.91,8.91,732700.0,7.8128,7.8128,7.7519,7.7519,732700.0
2012-01-12 14:50:00,8.91,8.93,8.9,8.91,255400.0,7.7519,7.7693,7.7432,7.7519,255400.0
2012-01-12 15:00:00,8.91,8.93,8.88,8.93,396200.0,7.7519,7.7693,7.7258,7.7693,396200.0
2012-01-12 15:10:00,8.93,8.93,8.87,8.87,122400.0,7.7693,7.7693,7.7171,7.7171,122400.0
2012-01-12 15:20:00,8.87,8.89,8.85,8.85,190700.0,7.7171,7.7345,7.6997,7.6997,190700.0
2012-01-12 15:30:00,8.85,8.87,8.81,8.86,444000.0,7.6997,7.7171,7.6649,7.7084,444000.0
2012-01-12 15:40:00,8.85,8.92,8.85,8.89,355700.0,7.6997,7.7606,7.6997,7.7345,355700.0
2012-01-12 15:50:00,8.89,8.92,8.87,8.88,706600.0,7.7345,7.7606,7.7171,7.7258,706600.0
2012-01-13 09:30:00,8.7,8.88,8.63,8.88,482700.0,7.5692,7.7258,7.5083,7.7258,482700.0
2012-01-13 09:40:00,8.88,8.96,8.85,8.94,391000.0,7.7258,7.7954,7.6997,7.778,391000.0
2012-01-13 09:50:00,8.95,9.01,8.91,8.92,497900.0,7.7867,7.8389,7.7519,7.7606,497900.0
2012-01-13 10:00:00,8.92,8.93,8.76,8.76,540300.0,7.7606,7.7693,7.6214,7.6214,540300.0
2012-01-13 10:10:00,8.76,8.8,8.69,8.7,496600.0,7.6214,7.6562,7.5605,7.5692,496600.0
2012-01-13 10:20:00,8.69,8.78,8.65,8.76,448100.0,7.5605,7.6388,7.5257,7.6214,448100.0
2012-01-13 10:30:00,8.76,8.76,8.71,8.73,109900.0,7.6214,7.6214,7.5779,7.5953,109900.0
2012-01-13 10:40:00,8.74,8.78,8.73,8.75,111400.0,7.604,7.6388,7.5953,7.6127,111400.0
2012-01-13 10:50:00,8.75,8.8,8.75,8.79,371300.0,7.6127,7.6562,7.6127,7.6475,371300.0
2012-01-13 11:00:00,8.79,8.81,8.76,8.76,128800.0,7.6475,7.6649,7.6214,7.6214,128800.0
2012-01-13 11:10:00,8.77,8.78,8.69,8.71,234300.0,7.6301,7.6388,7.5605,7.5779,234300.0
2012-01-13 11:20:00,8.71,8.77,8.71,8.75,99600.0,7.5779,7.6301,7.5779,7.6127,99600.0
2012-01-13 11:30:00,8.75,8.75,8.72,8.72,111200.0,7.6127,7.6127,7.5866,7.5866,111200.0
2012-01-13 11:40:00,8.72,8.74,8.68,8.71,283100.0,7.5866,7.604,7.5518,7.5779,283100.0
2012-01-13 11:50:00,8.72,8.74,8.72,8.73,19300.0,7.5866,7.604,7.5866,7.5953,19300.0
2012-01-13 12:00:00,8.73,8.74,8.72,8.73,33900.0,7.5953,7.604,7.5866,7.5953,33900.0
2012-01-13 12:10:00,8.73,8.73,8.66,8.67,156600.0,7.5953,7.5953,7.5344,7.5431,156600.0
2012-01-13 12:20:00,8.66,8.68,8.63,8.63,238200.0,7.5344,7.5518,7.5083,7.5083,238200.0
2012-01-13 12:30:00,8.63,8.64,8.63,8.64,34100.0,7.5083,7.517,7.5083,7.517,34100.0
2012-01-13 12:40:00,8.63,8.64,8.63,8.63,14300.0,7.5083,7.517,7.5083,7.5083,14300.0
2012-01-13 12:50:00,8.64,8.65,8.63,8.65,57100.0,7.517,7.5257,7.5083,7.5257,57100.0
2012-01-13 13:00:00,8.65,8.68,8.63,8.66,158800.0,7.5257,7.5518,7.5083,7.5344,158800.0
2012-01-13 13:10:00,8.65,8.67,8.62,8.66,318100.0,7.5257,7.5431,7.4996,7.5344,318100.0
2012-01-13 13:20:00,8.65,8.68,8.65,8.68,56600.0,7.5257,7.5518,7.5257,7.5518,56600.0
2012-01-13 13:30:00,8.67,8.68,8.63,8.63,100600.0,7.5431,7.5518,7.5083,7.5083,100600.0
2012-01-13 13:40:00,8.62,8.67,8.62,8.67,78200.0,7.4996,7.5431,7.4996,7.5431,78200.0
2012-01-13 13:50:00,8.66,8.68,8.66,8.67,53400.0,7.5344,7.5518,7.5344,7.5431,53400.0
2012-01-13 14:00:00,8.67,8.68,8.64,8.67,85300.0,7.5431,7.5518,7.517,7.5431,85300.0
2012-01-13 14:10:00,8.67,8.72,8.67,8.71,175000.0,7.5431,7.5866,7.5431,7.5779,175000.0
2012-01-13 14:20:00,8.71,8.77,8.71,8.76,171200.0,7.5779,7.6301,7.5779,7.6214,171200.0
2012-01-13 14:30:00,8.75,8.76,8.72,8.75,197900.0,7.6127,7.6214,7.5866,7.6127,197900.0
2012-01-13 14:40:00,8.75,8.76,8.73,8.75,299800.0,7.6127,7.6214,7.5953,7.6127,299800.0
2012-01-13 14:50:00,8.74,8.79,8.73,8.74,346500.0,7.604,7.6475,7.5953,7.604,346500.0
2012-01-13 15:00:00,8.74,8.77,8.71,8.77,166200.0,7.604,7.6301,7.5779,7.6301,166200.0
2012-01-13 15:10:00,8.77,8.77,8.74,8.75,140800.0,7.6301,7.6301,7.604,7.6127,140800.0
2012-01-13 15:20:00,8.74,8.76,8.74,8.75,158700.0,7.604,7.6214,7.604,7.6127,158700.0
2012-01-13 15:30:00,8.76,8.78,8.74,8.78,297700.0,7.6214,7.6388,7.604,7.6388,297700.0
2012-01-13 15:40:00,8.78,8.83,8.77,8.83,403900.0,7.6388,7.6823,7.6301,7.6823,403900.0
2012-01-13 15:50:00,8.83,8.86,8.8,8.85,984200.0,7.6823,7.7084,7.6562,7.6997,984200.0
2012-01-17 09:30:00,8.87,8.91,8.75,8.76,401200.0,7.7171,7.7519,7.6127,7.6214,401200.0
2012-01-17 09:40:00,8.76,8.76,8.67,8.71,488800.0,7.6214,7.6214,7.5431,7.5779,488800.0
2012-01-17 09:50:00,8.71,8.72,8.66,8.69,256900.0,7.5779,7.5866,7.5344,7.5605,256900.0
2012-01-17 10:00:00,8.69,8.72,8.68,8.68,257400.0,7.5605,7.5866,7.5518,7.5518,257400.0
2012-01-17 10:10:00,8.68,8.73,8.67,8.71,362400.0,7.5518,7.5953,7.5431,7.5779,362400.0
2012-01-17 10:20:00,8.72,8.75,8.7,8.73,534600.0,7.5866,7.6127,7.5692,7.5953,534600.0
2012-01-17 10:30:00,8.73,8.77,8.73,8.74,276000.0,7.5953,7.6301,7.5953,7.604,276000.0
2012-01-17 10:40:00,8.73,8.77,8.71,8.74,83500.0,7.5953,7.6301,7.5779,7.604,83500.0
2012-01-17 10:50:00,8.73,8.79,8.73,8.78,99500.0,7.5953,7.6475,7.5953,7.6388,99500.0
2012-01-17 11:00:00,8.77,8.8,8.75,8.77,127500.0,7.6301,7.6562,7.6127,7.6301,127500.0
2012-01-17 11:10:00,8.77,8.77,8.75,8.76,59900.0,7.6301,7.6301,7.6127,7.6214,59900.0
2012-01-17 11:20:00,8.75,8.76,8.75,8.76,18300.0,7.6127,7.6214,7.6127,7.6214,18300.0
2012-01-17 11:30:00,8.75,8.76,8.73,8.75,196900.0,7.6127,7.6214,7.5953,7.6127,196900.0
2012-01-17 11:40:00,8.74,8.75,8.73,8.75,55300.0,7.604,7.6127,7.5953,7.6127,55300.0
2012-01-17 11:50:00,8.75,8.76,8.73,8.75,97200.0,7.6127,7.6214,7.5953,7.6127,97200.0
2012-01-17 12:00:00,8.74,8.75,8.74,8.75,25300.0,7.604,7.6127,7.604,7.6127,25300.0
2012-01-17 12:10:00,8.75,8.77,8.74,8.76,71900.0,7.6127,7.6301,7.604,7.6214,71900.0
2012-01-17 12:20:00,8.76,8.77,8.75,8.75,47400.0,7.6214,7.6301,7.6127,7.6127,47400.0
2012-01-17 12:30:00,8.75,8.76,8.72,8.75,96900.0,7.6127,7.6214,7.5866,7.6127,96900.0
2012-01-17 12:40:00,8.76,8.77,8.74,8.74,70800.0,7.6214,7.6301,7.604,7.604,70800.0
2012-01-17 12:50:00,8.75,8.75,8.72,8.73,162100.0,7.6127,7.6127,7.5866,7.5953,162100.0
2012-01-17 13:00:00,8.73,8.76,8.73,8.75,90200.0,7.5953,7.6214,7.5953,7.6127,90200.0
2012-01-17 13:10:00,8.75,8.76,8.73,8.76,95500.0,7.6127,7.6214,7.5953,7.6214,95500.0
2012-01-17 13:20:00,8.76,8.76,8.73,8.75,178300.0,7.6214,7.6214,7.5953,7.6127,178300.0
2012-01-17 13:30:00,8.74,8.76,8.72,8.76,154900.0,7.604,7.6214,7.5866,7.6214,154900.0
2012-01-17 13:40:00,8.76,8.79,8.75,8.79,76100.0,7.6214,7.6475,7.6127,7.6475,76100.0
2012-01-17 13:50:00,8.79,8.86,8.79,8.84,250400.0,7.6475,7.7084,7.6475,7.691,250400.0
2012-01-17 14:00:00,8.85,8.86,8.82,8.84,154000.0,7.6997,7.7084,7.6736,7.691,154000.0
2012-01-17 14:10:00,8.83,8.86,8.82,8.83,188500.0,7.6823,7.7084,7.6736,7.6823,188500.0
2012-01-17 14:20:00,8.84,8.84,8.81,8.81,51800.0,7.691,7.691,7.6649,7.6649,51800.0
2012-01-17 14:30:00,8.81,8.83,8.78,8.79,184700.0,7.6649,7.6823,7.6388,7.6475,184700.0
2012-01-17 14:40:00,8.78,8.81,8.75,8.77,180100.0,7.6388,7.6649,7.6127,7.6301,180100.0
2012-01-17 14:50:00,8.76,8.77,8.75,8.76,52900.0,7.6214,7.6301,7.6127,7.6214,52900.0
2012-01-17 15:00:00,8.76,8.8,8.73,8.75,126700.0,7.6214,7.6562,7.5953,7.6127,126700.0
2012-01-17 15:10:00,8.75,8.76,8.72,8.72,83400.0,7.6127,7.6214,7.5866,7.5866,83400.0
2012-01-17 15:20:00,8.72,8.76,8.71,8.74,183900.0,7.5866,7.6214,7.5779,7.604,183900.0
2012-01-17 15:30:00,8.74,8.75,8.72,8.73,74800.0,7.604,7.6127,7.5866,7.5953,74800.0
2012-01-17 15:40:00,8.72,8.74,8.69,8.73,310300.0,7.5866,7.604,7.5605,7.5953,310300.0
2012-01-17 15:50:00,8.72,8.76,8.71,8.73,424400.0,7.5866,7.6214,7.5779,7.5953,424400.0
2012-01-18 09:30:00,8.79,8.79,8.63,8.68,317400.0,7.6475,7.6475,7.5083,7.5518,317400.0
2012-01-18 09:40:00,8.68,8.77,8.63,8.77,369800.0,7.5518,7.6301,7.5083,7.6301,369800.0
2012-01-18 09:50:00,8.77,8.88,8.75,8.86,421400.0,7.6301,7.7258,7.6127,7.7084,421400.0
2012-01-18 10:00:00,8.86,8.95,8.86,8.93,600800.0,7.7084,7.7867,7.7084,7.7693,600800.0
2012-01-18 10:10:00,8.93,8.94,8.89,8.92,310800.0,7.7693,7.778,7.7345,7.7606,310800.0
2012-01-18 10:20:00,8.93,9.0,8.91,9.0,569700.0,7.7693,7.8302,7.7519,7.8302,569700.0
2012-01-18 10:30:00,9.0,9.05,8.92,8.93,755700.0,7.8302,7.8737,7.7606,7.7693,755700.0
2012-01-18 10:40:00,8.92,8.93,8.87,8.88,359000.0,7.7606,7.7693,7.7171,7.7258,359000.0
2012-01-18 10:50:00,8.87,8.97,8.87,8.95,602800.0,7.7171,7.8041,7.7171,7.7867,602800.0
2012-01-18 11:00:00,8.95,8.96,8.93,8.94,139000.0,7.7867,7.7954,7.7693,7.778,139000.0
2012-01-18 11:10:00,8.94,8.94,8.89,8.91,153800.0,7.778,7.778,7.7345,7.7519,153800.0
2012-01-18 11:20:00,8.9,8.95,8.9,8.94,161600.0,7.7432,7.7867,7.7432,7.778,161600.0
2012-01-18 11:30:00,8.93,8.95,8.89,8.9,199300.0,7.7693,7.7867,7.7345,7.7432,199300.0
2012-01-18 11:40:00,8.9,8.92,8.89,8.91,119500.0,7.7432,7.7606,7.7345,7.7519,119500.0
2012-01-18 11:50:00,8.92,8.95,8.92,8.94,193600.0,7.7606,7.7867,7.7606,7.778,193600.0
2012-01-18 12:00:00,8.93,9.02,8.93,9.02,280800.0,7.7693,7.8476,7.7693,7.8476,280800.0
2012-01-18 12:10:00,9.01,9.02,9.0,9.01,153600.0,7.8389,7.8476,7.8302,7.8389,153600.0
2012-01-18 12:20:00,9.01,9.04,9.0,9.02,358100.0,7.8389,7.865,7.8302,7.8476,358100.0
2012-01-18 12:30:00,9.02,9.02,9.0,9.01,190200.0,7.8476,7.8476,7.8302,7.8389,190200.0
2012-01-18 12:40:00,9.01,9.03,9.0,9.03,107400.0,7.8389,7.8563,7.8302,7.8563,107400.0
2012-01-18 12:50:00,9.03,9.12,9.02,9.1,870100.0,7.8563,7.9346,7.8476,7.9172,870100.0
2012-01-18 13:00:00,9.1,9.11,9.04,9.04,145300.0,7.9172,7.9259,7.865,7.865,145300.0
2012-01-18 13:10:00,9.04,9.05,9.04,9.04,94600.0,7.865,7.8737,7.865,7.865,94600.0
2012-01-18 13:20:00,9.05,9.05,9.03,9.04,259200.0,7.8737,7.8737,7.8563,7.865,259200.0
2012-01-18 13:30:00,9.05,9.06,9.01,9.02,529200.0,7.8737,7.8824,7.8389,7.8476,529200.0
2012-01-18 13:40:00,9.02,9.03,8.97,8.97,386100.0,7.8476,7.8563,7.8041,7.8041,386100.0
2012-01-18 13:50:00,8.97,8.98,8.94,8.95,210400.0,7.8041,7.8128,7.778,7.7867,210400.0
2012-01-18 14:00:00,8.96,8.96,8.91,8.92,492500.0,7.7954,7.7954,7.7519,7.7606,492500.0
2012-01-18 14:10:00,8.92,8.93,8.91,8.92,189600.0,7.7606,7.7693,7.7519,7.7606,189600.0
2012-01-18 14:20:00,8.92,8.92,8.87,8.88,464500.0,7.7606,7.7606,7.7171,7.7258,464500.0
2012-01-18 14:30:00,8.89,8.92,8.88,8.89,245500.0,7.7345,7.7606,7.7258,7.7345,245500.0
2012-01-18 14:40:00,8.88,8.96,8.87,8.94,787500.0,7.7258,7.7954,7.7171,7.778,787500.0
2012-01-18 14:50:00,8.95,8.95,8.93,8.93,176400.0,7.7867,7.7867,7.7693,7.7693,176400.0
2012-01-18 15:00:00,8.93,8.96,8.91,8.93,547800.0,7.7693,7.7954,7.7519,7.7693,547800.0
2012-01-18 15:10:00,8.93,8.94,8.91,8.91,196700.0,7.7693,7.778,7.7519,7.7519,196700.0
2012-01-18 15:20:00,8.92,8.95,8.91,8.94,433300.0,7.7606,7.7867,7.7519,7.778,433300.0
2012-01-18 15:30:00,8.93,8.94,8.91,8.92,125400.0,7.7693,7.778,7.7519,7.7606,125400.0
2012-01-18 15:40:00,8.92,8.93,8.91,8.92,440500.0,7.7606,7.7693,7.7519,7.7606,440500.0
2012-01-18 15:50:00,8.91,8.92,8.9,8.92,610100.0,7.7519,7.7606,7.7432,7.7606,610100.0
2012-01-19 09:30:00,8.94,9.07,8.92,9.03,380200.0,7.778,7.8911,7.7606,7.8563,380200.0
2012-01-19 09:40:00,9.02,9.09,9.02,9.08,450900.0,7.8476,7.9085,7.8476,7.8998,450900.0
2012-01-19 09:50:00,9.07,9.08,9.04,9.06,213900.0,7.8911,7.8998,7.865,7.8824,213900.0
2012-01-19 10:00:00,9.05,9.07,9.0,9.02,244500.0,7.8737,7.8911,7.8302,7.8476,244500.0
2012-01-19 10:10:00,9.01,9.03,9.0,9.02,153100.0,7.8389,7.8563,7.8302,7.8476,153100.0
2012-01-19 10:20:00,9.01,9.09,9.01,9.09,287700.0,7.8389,7.9085,7.8389,7.9085,287700.0
2012-01-19 10:30:00,9.09,9.2,9.09,9.14,789800.0,7.9085,8.0042,7.9085,7.952,789800.0
2012-01-19 10:40:00,9.14,9.18,9.14,9.16,350900.0,7.952,7.9868,7.952,7.9694,350900.0
2012-01-19 10:50:00,9.17,9.22,9.14,9.21,456900.0,7.9781,8.0216,7.952,8.0129,456900.0
2012-01-19 11:00:00,9.2,9.21,9.17,9.18,361600.0,8.0042,8.0129,7.9781,7.9868,361600.0
2012-01-19 11:10:00,9.18,9.18,9.11,9.13,225100.0,7.9868,7.9868,7.9259,7.9433,225100.0
2012-01-19 11:20:00,9.14,9.19,9.13,9.17,297900.0,7.952,7.9955,7.9433,7.9781,297900.0
2012-01-19 11:30:00,9.17,9.19,9.17,9.17,128500.0,7.9781,7.9955,7.9781,7.9781,128500.0
2012-01-19 11:40:00,9.18,9.21,9.17,9.2,363200.0,7.9868,8.0129,7.9781,8.0042,363200.0
2012-01-19 11:50:00,9.19,9.23,9.19,9.22,332100.0,7.9955,8.0303,7.9955,8.0216,332100.0
2012-01-19 12:00:00,9.22,9.23,9.18,9.19,162400.0,8.0216,8.0303,7.9868,7.9955,162400.0
2012-01-19 12:10:00,9.19,9.22,9.18,9.2,554400.0,7.9955,8.0216,7.9868,8.0042,554400.0
2012-01-19 12:20:00,9.21,9.21,9.15,9.16,255100.0,8.0129,8.0129,7.9607,7.9694,255100.0
2012-01-19 12:30:00,9.16,9.21,9.14,9.2,692900.0,7.9694,8.0129,7.952,8.0042,692900.0
2012-01-19 12:40:00,9.2,9.24,9.2,9.24,339300.0,8.0042,8.039,8.0042,8.039,339300.0
2012-01-19 12:50:00,9.23,9.33,9.22,9.32,687100.0,8.0303,8.1173,8.0216,8.1086,687100.0
2012-01-19 13:00:00,9.31,9.33,9.28,9.28,460000.0,8.0999,8.1173,8.0738,8.0738,460000.0
2012-01-19 13:10:00,9.29,9.29,9.28,9.28,67600.0,8.0825,8.0825,8.0738,8.0738,67600.0
2012-01-19 13:20:00,9.29,9.34,9.28,9.34,315300.0,8.0825,8.126,8.0738,8.126,315300.0
2012-01-19 13:30:00,9.34,9.4,9.32,9.36,648100.0,8.126,8.1782,8.1086,8.1434,648100.0
2012-01-19 13:40:00,9.35,9.42,9.35,9.41,691500.0,8.1347,8.1956,8.1347,8.1869,691500.0
2012-01-19 13:50:00,9.42,9.46,9.39,9.4,512700.0,8.1956,8.2304,8.1695,8.1782,512700.0
2012-01-19 14:00:00,9.4,9.41,9.38,9.41,196300.0,8.1782,8.1869,8.1608,8.1869,196300.0
2012-01-19 14:10:00,9.41,9.47,9.4,9.4,274600.0,8.1869,8.2391,8.1782,8.1782,274600.0
2012-01-19 14:20:00,9.4,9.44,9.4,9.41,158500.0,8.1782,8.213,8.1782,8.1869,158500.0
2012-01-19 14:30:00,9.4,9.41,9.33,9.36,227300.0,8.1782,8.1869,8.1173,8.1434,227300.0
2012-01-19 14:40:00,9.35,9.36,9.29,9.32,360100.0,8.1347,8.1434,8.0825,8.1086,360100.0
2012-01-19 14:50:00,9.32,9.36,9.31,9.35,102200.0,8.1086,8.1434,8.0999,8.1347,102200.0
2012-01-19 15:00:00,9.35,9.39,9.33,9.38,224500.0,8.1347,8.1695,8.1173,8.1608,224500.0
2012-01-19 15:10:00,9.39,9.41,9.36,9.37,146200.0,8.1695,8.1869,8.1434,8.1521,146200.0
2012-01-19 15:20:00,9.37,9.37,9.35,9.37,217000.0,8.1521,8.1521,8.1347,8.1521,217000.0
2012-01-19 15:30:00,9.37,9.4,9.36,9.39,148700.0,8.1521,8.1782,8.1434,8.1695,148700.0
2012-01-19 15:40:00,9.39,9.41,9.34,9.34,414800.0,8.1695,8.1869,8.126,8.126,414800.0
2012-01-19 15:50:00,9.34,9.35,9.31,9.32,803200.0,8.126,8.1347,8.0999,8.1086,803200.0
2012-01-20 09:30:00,9.3,9.45,9.25,9.38,350100.0,8.0912,8.2217,8.0477,8.1608,350100.0
2012-01-20 09:40:00,9.37,9.45,9.35,9.38,255400.0,8.1521,8.2217,8.1347,8.1608,255400.0
2012-01-20 09:50:00,9.38,9.46,9.37,9.45,195000.0,8.1608,8.2304,8.1521,8.2217,195000.0
2012-01-20 10:00:00,9.45,9.48,9.38,9.39,385500.0,8.2217,8.2478,8.1608,8.1695,385500.0
2012-01-20 10:10:00,9.39,9.42,9.38,9.42,111100.0,8.1695,8.1956,8.1608,8.1956,111100.0
2012-01-20 10:20:00,9.42,9.45,9.41,9.42,121900.0,8.1956,8.2217,8.1869,8.1956,121900.0
2012-01-20 10:30:00,9.42,9.46,9.42,9.45,254600.0,8.1956,8.2304,8.1956,8.2217,254600.0
2012-01-20 10:40:00,9.45,9.48,9.43,9.47,238300.0,8.2217,8.2478,8.2043,8.2391,238300.0
2012-01-20 10:50:00,9.47,9.49,9.47,9.47,186600.0,8.2391,8.2565,8.2391,8.2391,186600.0
2012-01-20 11:00:00,9.48,9.5,9.44,9.48,351700.0,8.2478,8.2652,8.213,8.2478,351700.0
2012-01-20 11:10:00,9.48,9.49,9.47,9.48,136000.0,8.2478,8.2565,8.2391,8.2478,136000.0
2012-01-20 11:20:00,9.47,9.49,9.47,9.48,139000.0,8.2391,8.2565,8.2391,8.2478,139000.0
2012-01-20 11:30:00,9.48,9.49,9.41,9.44,246200.0,8.2478,8.2565,8.1869,8.213,246200.0
2012-01-20 11:40:00,9.44,9.46,9.43,9.44,238400.0,8.213,8.2304,8.2043,8.213,238400.0
2012-01-20 11:50:00,9.43,9.47,9.43,9.46,159300.0,8.2043,8.2391,8.2043,8.2304,159300.0
2012-01-20 12:00:00,9.46,9.47,9.44,9.45,77800.0,8.2304,8.2391,8.213,8.2217,77800.0
2012-01-20 12:10:00,9.45,9.48,9.42,9.44,669300.0,8.2217,8.2478,8.1956,8.213,669300.0
2012-01-20 12:20:00,9.44,9.44,9.4,9.42,199800.0,8.213,8.213,8.1782,8.1956,199800.0
2012-01-20 12:30:00,9.41,9.42,9.38,9.41,383500.0,8.1869,8.1956,8.1608,8.1869,383500.0
2012-01-20 12:40:00,9.41,9.42,9.41,9.41,19500.0,8.1869,8.1956,8.1869,8.1869,19500.0
2012-01-20 12:50:00,9.42,9.42,9.4,9.42,145500.0,8.1956,8.1956,8.1782,8.1956,145500.0
2012-01-20 13:00:00,9.42,9.42,9.38,9.39,144800.0,8.1956,8.1956,8.1608,8.1695,144800.0
2012-01-20 13:10:00,9.39,9.4,9.38,9.38,79000.0,8.1695,8.1782,8.1608,8.1608,79000.0
2012-01-20 13:20:00,9.38,9.42,9.38,9.4,322400.0,8.1608,8.1956,8.1608,8.1782,322400.0
2012-01-20 13:30:00,9.4,9.42,9.39,9.39,97700.0,8.1782,8.1956,8.1695,8.1695,97700.0
2012-01-20 13:40:00,9.39,9.41,9.38,9.39,81300.0,8.1695,8.1869,8.1608,8.1695,81300.0
2012-01-20 13:50:00,9.4,9.43,9.39,9.42,117400.0,8.1782,8.2043,8.1695,8.1956,117400.0
2012-01-20 14:00:00,9.43,9.43,9.41,9.42,102300.0,8.2043,8.2043,8.1869,8.1956,102300.0
2012-01-20 14:10:00,9.42,9.42,9.38,9.39,186200.0,8.1956,8.1956,8.1608,8.1695,186200.0
2012-01-20 14:20:00,9.39,9.41,9.39,9.41,59800.0,8.1695,8.1869,8.1695,8.1869,59800.0
2012-01-20 14:30:00,9.41,9.41,9.4,9.41,41400.0,8.1869,8.1869,8.1782,8.1869,41400.0
2012-01-20 14:40:00,9.4,9.41,9.4,9.41,47200.0,8.1782,8.1869,8.1782,8.1869,47200.0
2012-01-20 14:50:00,9.4,9.43,9.4,9.41,187800.0,8.1782,8.2043,8.1782,8.1869,187800.0
2012-01-20 15:00:00,9.42,9.42,9.4,9.41,66900.0,8.1956,8.1956,8.1782,8.1869,66900.0
2012-01-20 15:10:00,9.4,9.41,9.4,9.4,73500.0,8.1782,8.1869,8.1782,8.1782,73500.0
2012-01-20 15:20:00,9.41,9.41,9.39,9.39,181900.0,8.1869,8.1869,8.1695,8.1695,181900.0
2012-01-20 15:30:00,9.39,9.42,9.39,9.42,162500.0,8.1695,8.1956,8.1695,8.1956,162500.0
2012-01-20 15:40:00,9.42,9.43,9.4,9.4,210600.0,8.1956,8.2043,8.1782,8.1782,210600.0
2012-01-20 15:50:00,9.4,9.43,9.39,9.42,608300.0,8.1782,8.2043,8.1695,8.1956,608300.0
2012-01-23 09:30:00,9.42,9.49,9.37,9.47,187300.0,8.1956,8.2565,8.1521,8.2391,187300.0
2012-01-23 09:40:00,9.46,9.53,9.45,9.5,325100.0,8.2304,8.2913,8.2217,8.2652,325100.0
2012-01-23 09:50:00,9.5,9.52,9.49,9.51,247000.0,8.2652,8.2826,8.2565,8.2739,247000.0
2012-01-23 10:00:00,9.52,9.55,9.51,9.55,115700.0,8.2826,8.3087,8.2739,8.3087,115700.0
2012-01-23 10:10:00,9.55,9.55,9.53,9.55,215900.0,8.3087,8.3087,8.2913,8.3087,215900.0
2012-01-23 10:20:00,9.54,9.55,9.49,9.51,238100.0,8.3,8.3087,8.2565,8.2739,238100.0
2012-01-23 10:30:00,9.51,9.51,9.46,9.51,169500.0,8.2739,8.2739,8.2304,8.2739,169500.0
2012-01-23 10:40:00,9.51,9.56,9.49,9.5,279700.0,8.2739,8.3174,8.2565,8.2652,279700.0
2012-01-23 10:50:00,9.49,9.5,9.42,9.43,138200.0,8.2565,8.2652,8.1956,8.2043,138200.0
2012-01-23 11:00:00,9.42,9.43,9.39,9.4,199800.0,8.1956,8.2043,8.1695,8.1782,199800.0
2012-01-23 11:10:00,9.4,9.45,9.36,9.45,332500.0,8.1782,8.2217,8.1434,8.2217,332500.0
2012-01-23 11:20:00,9.45,9.52,9.44,9.51,531800.0,8.2217,8.2826,8.213,8.2739,531800.0
2012-01-23 11:30:00,9.5,9.51,9.46,9.47,314100.0,8.2652,8.2739,8.2304,8.2391,314100.0
2012-01-23 11:40:00,9.46,9.49,9.44,9.48,386900.0,8.2304,8.2565,8.213,8.2478,386900.0
2012-01-23 11:50:00,9.48,9.51,9.47,9.49,334300.0,8.2478,8.2739,8.2391,8.2565,334300.0
2012-01-23 12:00:00,9.48,9.51,9.46,9.49,776700.0,8.2478,8.2739,8.2304,8.2565,776700.0
2012-01-23 12:10:00,9.48,9.51,9.47,9.49,705100.0,8.2478,8.2739,8.2391,8.2565,705100.0
2012-01-23 12:20:00,9.49,9.5,9.48,9.48,579200.0,8.2565,8.2652,8.2478,8.2478,579200.0
2012-01-23 12:30:00,9.48,9.49,9.45,9.46,278700.0,8.2478,8.2565,8.2217,8.2304,278700.0
2012-01-23 12:40:00,9.45,9.49,9.45,9.46,173700.0,8.2217,8.2565,8.2217,8.2304,173700.0
2012-01-23 12:50:00,9.45,9.49,9.45,9.45,172800.0,8.2217,8.2565,8.2217,8.2217,172800.0
2012-01-23 13:00:00,9.45,9.49,9.45,9.49,108100.0,8.2217,8.2565,8.2217,8.2565,108100.0
2012-01-23 13:10:00,9.49,9.49,9.47,9.49,121100.0,8.2565,8.2565,8.2391,8.2565,121100.0
2012-01-23 13:20:00,9.49,9.5,9.46,9.49,203600.0,8.2565,8.2652,8.2304,8.2565,203600.0
2012-01-23 13:30:00,9.48,9.5,9.48,9.49,115500.0,8.2478,8.2652,8.2478,8.2565,115500.0
2012-01-23 13:40:00,9.48,9.5,9.48,9.49,213700.0,8.2478,8.2652,8.2478,8.2565,213700.0
2012-01-23 13:50:00,9.49,9.51,9.48,9.5,231900.0,8.2565,8.2739,8.2478,8.2652,231900.0
2012-01-23 14:00:00,9.49,9.51,9.47,9.49,383400.0,8.2565,8.2739,8.2391,8.2565,383400.0
2012-01-23 14:10:00,9.48,9.5,9.48,9.49,221500.0,8.2478,8.2652,8.2478,8.2565,221500.0
2012-01-23 14:20:00,9.48,9.49,9.47,9.48,247800.0,8.2478,8.2565,8.2391,8.2478,247800.0
2012-01-23 14:30:00,9.47,9.49,9.44,9.46,855900.0,8.2391,8.2565,8.213,8.2304,855900.0
2012-01-23 14:40:00,9.46,9.46,9.42,9.46,609900.0,8.2304,8.2304,8.1956,8.2304,609900.0
2012-01-23 14:50:00,9.46,9.49,9.43,9.45,492000.0,8.2304,8.2565,8.2043,8.2217,492000.0
2012-01-23 15:00:00,9.46,9.47,9.43,9.44,365900.0,8.2304,8.2391,8.2043,8.213,365900.0
2012-01-23 15:10:00,9.43,9.44,9.4,9.41,602500.0,8.2043,8.213,8.1782,8.1869,602500.0
2012-01-23 15:20:00,9.4,9.41,9.35,9.38,681200.0,8.1782,8.1869,8.1347,8.1608,681200.0
2012-01-23 15:30:00,9.38,9.39,9.31,9.32,891900.0,8.1608,8.1695,8.0999,8.1086,891900.0
2012-01-23 15:40:00,9.32,9.41,9.31,9.36,818000.0,8.1086,8.1869,8.0999,8.1434,818000.0
2012-01-23 15:50:00,9.37,9.37,9.29,9.29,1036900.0,8.1521,8.1521,8.0825,8.0825,1036900.0
2012-01-24 09:30:00,9.29,9.29,9.19,9.26,393900.0,8.0825,8.0825,7.9955,8.0564,393900.0
2012-01-24 09:40:00,9.26,9.33,9.24,9.32,322900.0,8.0564,8.1173,8.039,8.1086,322900.0
2012-01-24 09:50:00,9.31,9.4,9.29,9.37,468000.0,8.0999,8.1782,8.0825,8.1521,468000.0
2012-01-24 10:00:00,9.37,9.49,9.36,9.42,717300.0,8.1521,8.2565,8.1434,8.1956,717300.0
2012-01-24 10:10:00,9.41,9.44,9.35,9.38,236200.0,8.1869,8.213,8.1347,8.1608,236200.0
2012-01-24 10:20:00,9.38,9.39,9.33,9.37,102800.0,8.1608,8.1695,8.1173,8.1521,102800.0
2012-01-24 10:30:00,9.37,9.42,9.35,9.35,353800.0,8.1521,8.1956,8.1347,8.1347,353800.0
2012-01-24 10:40:00,9.35,9.39,9.34,9.35,337600.0,8.1347,8.1695,8.126,8.1347,337600.0
2012-01-24 10:50:00,9.34,9.35,9.3,9.3,172900.0,8.126,8.1347,8.0912,8.0912,172900.0
2012-01-24 11:00:00,9.31,9.33,9.3,9.32,122900.0,8.0999,8.1173,8.0912,8.1086,122900.0
2012-01-24 11:10:00,9.32,9.34,9.3,9.32,185600.0,8.1086,8.126,8.0912,8.1086,185600.0
2012-01-24 11:20:00,9.31,9.34,9.31,9.33,90500.0,8.0999,8.126,8.0999,8.1173,90500.0
2012-01-24 11:30:00,9.33,9.34,9.32,9.33,111500.0,8.1173,8.126,8.1086,8.1173,111500.0
2012-01-24 11:40:00,9.33,9.35,9.32,9.35,70500.0,8.1173,8.1347,8.1086,8.1347,70500.0
2012-01-24 11:50:00,9.35,9.4,9.34,9.39,258500.0,8.1347,8.1782,8.126,8.1695,258500.0
2012-01-24 12:00:00,9.39,9.4,9.37,9.39,170500.0,8.1695,8.1782,8.1521,8.1695,170500.0
2012-01-24 12:10:00,9.4,9.41,9.37,9.39,1221300.0,8.1782,8.1869,8.1521,8.1695,1221300.0
2012-01-24 12:20:00,9.39,9.4,9.38,9.38,366100.0,8.1695,8.1782,8.1608,8.1608,366100.0
2012-01-24 12:30:00,9.38,9.42,9.37,9.42,360600.0,8.1608,8.1956,8.1521,8.1956,360600.0
2012-01-24 12:40:00,9.42,9.42,9.37,9.37,664000.0,8.1956,8.1956,8.1521,8.1521,664000.0
2012-01-24 12:50:00,9.38,9.4,9.34,9.38,535700.0,8.1608,8.1782,8.126,8.1608,535700.0
2012-01-24 13:00:00,9.37,9.39,9.35,9.38,270400.0,8.1521,8.1695,8.1347,8.1608,270400.0
2012-01-24 13:10:00,9.37,9.42,9.37,9.41,327200.0,8.1521,8.1956,8.1521,8.1869,327200.0
2012-01-24 13:20:00,9.4,9.42,9.39,9.41,298100.0,8.1782,8.1956,8.1695,8.1869,298100.0
2012-01-24 13:30:00,9.41,9.42,9.39,9.41,233000.0,8.1869,8.1956,8.1695,8.1869,233000.0
2012-01-24 13:40:00,9.41,9.44,9.4,9.43,333000.0,8.1869,8.213,8.1782,8.2043,333000.0
2012-01-24 13:50:00,9.43,9.44,9.42,9.44,139700.0,8.2043,8.213,8.1956,8.213,139700.0
2012-01-24 14:00:00,9.44,9.46,9.41,9.41,293900.0,8.213,8.2304,8.1869,8.1869,293900.0
2012-01-24 14:10:00,9.42,9.46,9.41,9.44,119100.0,8.1956,8.2304,8.1869,8.213,119100.0
2012-01-24 14:20:00,9.43,9.47,9.43,9.45,112900.0,8.2043,8.2391,8.2043,8.2217,112900.0
2012-01-24 14:30:00,9.45,9.47,9.45,9.46,104400.0,8.2217,8.2391,8.2217,8.2304,104400.0
2012-01-24 14:40:00,9.46,9.48,9.45,9.46,99600.0,8.2304,8.2478,8.2217,8.2304,99600.0
2012-01-24 14:50:00,9.45,9.47,9.44,9.46,230500.0,8.2217,8.2391,8.213,8.2304,230500.0
2012-01-24 15:00:00,9.46,9.48,9.44,9.47,197200.0,8.2304,8.2478,8.213,8.2391,197200.0
2012-01-24 15:10:00,9.47,9.48,9.44,9.46,201300.0,8.2391,8.2478,8.213,8.2304,201300.0
2012-01-24 15:20:00,9.45,9.46,9.43,9.44,138700.0,8.2217,8.2304,8.2043,8.213,138700.0
2012-01-24 15:30:00,9.44,9.45,9.42,9.44,235000.0,8.213,8.2217,8.1956,8.213,235000.0
2012-01-24 15:40:00,9.44,9.45,9.42,9.45,454100.0,8.213,8.2217,8.1956,8.2217,454100.0
2012-01-24 15:50:00,9.45,9.45,9.37,9.38,763200.0,8.2217,8.2217,8.1521,8.1608,763200.0
2012-01-25 09:30:00,9.92,10.3,9.92,10.21,3604300.0,8.6307,8.9613,8.6307,8.883,3604300.0
2012-01-25 09:40:00,10.21,10.23,10.08,10.2,2035400.0,8.883,8.9004,8.7699,8.8743,2035400.0
2012-01-25 09:50:00,10.19,10.23,10.11,10.18,1539700.0,8.8656,8.9004,8.796,8.8569,1539700.0
2012-01-25 10:00:00,10.17,10.21,10.1,10.16,1705500.0,8.8482,8.883,8.7873,8.8395,1705500.0
2012-01-25 10:10:00,10.16,10.29,10.1,10.28,1682100.0,8.8395,8.9526,8.7873,8.9439,1682100.0
2012-01-25 10:20:00,10.27,10.3,10.13,10.22,1587700.0,8.9352,8.9613,8.8134,8.8917,1587700.0
2012-01-25 10:30:00,10.21,10.22,10.12,10.17,648300.0,8.883,8.8917,8.8047,8.8482,648300.0
2012-01-25 10:40:00,10.16,10.19,10.14,10.19,512600.0,8.8395,8.8656,8.8221,8.8656,512600.0
2012-01-25 10:50:00,10.19,10.2,10.11,10.13,1300000.0,8.8656,8.8743,8.796,8.8134,1300000.0
2012-01-25 11:00:00,10.13,10.2,10.1,10.15,1216800.0,8.8134,8.8743,8.7873,8.8308,1216800.0
2012-01-25 11:10:00,10.16,10.16,10.09,10.15,458800.0,8.8395,8.8395,8.7786,8.8308,458800.0
2012-01-25 11:20:00,10.14,10.17,10.09,10.11,910800.0,8.8221,8.8482,8.7786,8.796,910800.0
2012-01-25 11:30:00,10.11,10.2,10.08,10.19,718800.0,8.796,8.8743,8.7699,8.8656,718800.0
2012-01-25 11:40:00,10.2,10.2,10.07,10.08,1241900.0,8.8743,8.8743,8.7612,8.7699,1241900.0
2012-01-25 11:50:00,10.07,10.07,9.98,10.0,1332300.0,8.7612,8.7612,8.6829,8.7003,1332300.0
2012-01-25 12:00:00,9.99,10.08,9.96,10.05,633700.0,8.6916,8.7699,8.6655,8.7438,633700.0
2012-01-25 12:10:00,10.05,10.08,10.03,10.05,966100.0,8.7438,8.7699,8.7264,8.7438,966100.0
2012-01-25 12:20:00,10.06,10.07,10.0,10.02,972900.0,8.7525,8.7612,8.7003,8.7177,972900.0
2012-01-25 12:30:00,10.03,10.06,9.99,10.0,456100.0,8.7264,8.7525,8.6916,8.7003,456100.0
2012-01-25 12:40:00,10.0,10.01,9.97,10.0,220000.0,8.7003,8.709,8.6742,8.7003,220000.0
2012-01-25 12:50:00,10.0,10.03,9.99,10.01,808300.0,8.7003,8.7264,8.6916,8.709,808300.0
2012-01-25 13:00:00,10.01,10.02,10.0,10.01,382200.0,8.709,8.7177,8.7003,8.709,382200.0
2012-01-25 13:10:00,10.01,10.01,9.99,9.99,612800.0,8.709,8.709,8.6916,8.6916,612800.0
2012-01-25 13:20:00,9.99,10.01,9.97,9.97,673400.0,8.6916,8.709,8.6742,8.6742,673400.0
2012-01-25 13:30:00,9.97,10.1,9.97,10.1,876200.0,8.6742,8.7873,8.6742,8.7873,876200.0
2012-01-25 13:40:00,10.1,10.11,10.03,10.06,522000.0,8.7873,8.796,8.7264,8.7525,522000.0
2012-01-25 13:50:00,10.06,10.11,10.05,10.09,362700.0,8.7525,8.796,8.7438,8.7786,362700.0
2012-01-25 14:00:00,10.1,10.1,9.99,10.02,733000.0,8.7873,8.7873,8.6916,8.7177,733000.0
2012-01-25 14:10:00,10.02,10.06,10.0,10.04,547700.0,8.7177,8.7525,8.7003,8.7351,547700.0
2012-01-25 14:20:00,10.04,10.07,10.0,10.02,345300.0,8.7351,8.7612,8.7003,8.7177,345300.0
2012-01-25 14:30:00,10.02,10.03,9.98,10.0,860500.0,8.7177,8.7264,8.6829,8.7003,860500.0
2012-01-25 14:40:00,10.0,10.01,9.92,9.96,803500.0,8.7003,8.709,8.6307,8.6655,803500.0
2012-01-25 14:50:00,9.97,9.99,9.94,9.96,772000.0,8.6742,8.6916,8.6481,8.6655,772000.0
2012-01-25 15:00:00,9.97,9.97,9.92,9.94,688300.0,8.6742,8.6742,8.6307,8.6481,688300.0
2012-01-25 15:10:00,9.95,10.01,9.94,10.0,1462700.0,8.6568,8.709,8.6481,8.7003,1462700.0
2012-01-25 15:20:00,10.0,10.0,9.96,10.0,703300.0,8.7003,8.7003,8.6655,8.7003,703300.0
2012-01-25 15:30:00,10.0,10.0,9.95,9.96,624100.0,8.7003,8.7003,8.6568,8.6655,624100.0
2012-01-25 15:40:00,9.96,9.98,9.94,9.96,948700.0,8.6655,8.6829,8.6481,8.6655,948700.0
2012-01-25 15:50:00,9.96,9.98,9.93,9.96,909000.0,8.6655,8.6829,8.6394,8.6655,909000.0
2012-01-26 09:30:00,10.28,10.46,10.21,10.45,2046000.0,8.9439,9.1005,8.883,9.0918,2046000.0
2012-01-26 09:40:00,10.45,10.47,10.41,10.45,2268600.0,9.0918,9.1092,9.057,9.0918,2268600.0
2012-01-26 09:50:00,10.45,10.54,10.44,10.46,956400.0,9.0918,9.1701,9.0831,9.1005,956400.0
2012-01-26 10:00:00,10.46,10.52,10.43,10.5,1373200.0,9.1005,9.1527,9.0744,9.1353,1373200.0
2012-01-26 10:10:00,10.51,10.52,10.45,10.48,669500.0,9.144,9.1527,9.0918,9.1179,669500.0
2012-01-26 10:20:00,10.49,10.49,10.44,10.44,698000.0,9.1266,9.1266,9.0831,9.0831,698000.0
2012-01-26 10:30:00,10.44,10.47,10.37,10.39,1512300.0,9.0831,9.1092,9.0222,9.0396,1512300.0
2012-01-26 10:40:00,10.39,10.41,10.31,10.36,1237900.0,9.0396,9.057,8.97,9.0135,1237900.0
2012-01-26 10:50:00,10.36,10.4,10.25,10.39,1053800.0,9.0135,9.0483,8.9178,9.0396,1053800.0
2012-01-26 11:00:00,10.39,10.44,10.33,10.34,363200.0,9.0396,9.0831,8.9874,8.9961,363200.0
2012-01-26 11:10:00,10.34,10.39,10.29,10.39,599200.0,8.9961,9.0396,8.9526,9.0396,599200.0
2012-01-26 11:20:00,10.39,10.39,10.36,10.36,250200.0,9.0396,9.0396,9.0135,9.0135,250200.0
2012-01-26 11:30:00,10.36,10.43,10.35,10.4,488700.0,9.0135,9.0744,9.0048,9.0483,488700.0
2012-01-26 11:40:00,10.41,10.44,10.4,10.42,278100.0,9.057,9.0831,9.0483,9.0657,278100.0
2012-01-26 11:50:00,10.42,10.43,10.38,10.42,332200.0,9.0657,9.0744,9.0309,9.0657,332200.0
2012-01-26 12:00:00,10.42,10.42,10.38,10.4,277700.0,9.0657,9.0657,9.0309,9.0483,277700.0
2012-01-26 12:10:00,10.41,10.41,10.38,10.38,187500.0,9.057,9.057,9.0309,9.0309,187500.0
2012-01-26 12:20:00,10.38,10.42,10.38,10.41,178300.0,9.0309,9.0657,9.0309,9.057,178300.0
2012-01-26 12:30:00,10.41,10.45,10.4,10.42,322200.0,9.057,9.0918,9.0483,9.0657,322200.0
2012-01-26 12:40:00,10.42,10.43,10.38,10.41,943700.0,9.0657,9.0744,9.0309,9.057,943700.0
2012-01-26 12:50:00,10.4,10.43,10.38,10.38,1103600.0,9.0483,9.0744,9.0309,9.0309,1103600.0
2012-01-26 13:00:00,10.38,10.41,10.38,10.4,284800.0,9.0309,9.057,9.0309,9.0483,284800.0
2012-01-26 13:10:00,10.39,10.41,10.38,10.39,226600.0,9.0396,9.057,9.0309,9.0396,226600.0
2012-01-26 13:20:00,10.39,10.4,10.34,10.34,361200.0,9.0396,9.0483,8.9961,8.9961,361200.0
2012-01-26 13:30:00,10.35,10.36,10.28,10.28,534300.0,9.0048,9.0135,8.9439,8.9439,534300.0
2012-01-26 13:40:00,10.29,10.4,10.28,10.35,1195700.0,8.9526,9.0483,8.9439,9.0048,1195700.0
2012-01-26 13:50:00,10.34,10.35,10.29,10.32,515500.0,8.9961,9.0048,8.9526,8.9787,515500.0
2012-01-26 14:00:00,10.32,10.34,10.32,10.33,116100.0,8.9787,8.9961,8.9787,8.9874,116100.0
2012-01-26 14:10:00,10.34,10.36,10.29,10.34,1203800.0,8.9961,9.0135,8.9526,8.9961,1203800.0
2012-01-26 14:20:00,10.34,10.34,10.25,10.29,368500.0,8.9961,8.9961,8.9178,8.9526,368500.0
2012-01-26 14:30:00,10.29,10.32,10.28,10.3,288000.0,8.9526,8.9787,8.9439,8.9613,288000.0
2012-01-26 14:40:00,10.3,10.35,10.29,10.35,697400.0,8.9613,9.0048,8.9526,9.0048,697400.0
2012-01-26 14:50:00,10.35,10.35,10.27,10.29,701300.0,9.0048,9.0048,8.9352,8.9526,701300.0
2012-01-26 15:00:00,10.3,10.3,10.21,10.27,520300.0,8.9613,8.9613,8.883,8.9352,520300.0
2012-01-26 15:10:00,10.27,10.3,10.24,10.3,858700.0,8.9352,8.9613,8.9091,8.9613,858700.0
2012-01-26 15:20:00,10.3,10.32,10.22,10.23,1246200.0,8.9613,8.9787,8.8917,8.9004,1246200.0
2012-01-26 15:30:00,10.23,10.31,10.22,10.29,555100.0,8.9004,8.97,8.8917,8.9526,555100.0
2012-01-26 15:40:00,10.29,10.34,10.2,10.2,909100.0,8.9526,8.9961,8.8743,8.8743,909100.0
2012-01-26 15:50:00,10.2,10.22,10.11,10.19,3259200.0,8.8743,8.8917,8.796,8.8656,3259200.0
2012-01-27 09:30:00,10.08,10.24,10.01,10.21,389800.0,8.7699,8.9091,8.709,8.883,389800.0
2012-01-27 09:40:00,10.21,10.21,10.13,10.15,364900.0,8.883,8.883,8.8134,8.8308,364900.0
2012-01-27 09:50:00,10.15,10.17,10.12,10.15,213200.0,8.8308,8.8482,8.8047,8.8308,213200.0
2012-01-27 10:00:00,10.14,10.25,10.13,10.25,453700.0,8.8221,8.9178,8.8134,8.9178,453700.0
2012-01-27 10:10:00,10.24,10.37,10.24,10.3,485900.0,8.9091,9.0222,8.9091,8.9613,485900.0
2012-01-27 10:20:00,10.3,10.4,10.28,10.39,366500.0,8.9613,9.0483,8.9439,9.0396,366500.0
2012-01-27 10:30:00,10.39,10.53,10.39,10.49,1083100.0,9.0396,9.1614,9.0396,9.1266,1083100.0
2012-01-27 10:40:00,10.48,10.49,10.36,10.46,467600.0,9.1179,9.1266,9.0135,9.1005,467600.0
2012-01-27 10:50:00,10.46,10.51,10.43,10.49,424900.0,9.1005,9.144,9.0744,9.1266,424900.0
2012-01-27 11:00:00,10.49,10.52,10.49,10.51,265000.0,9.1266,9.1527,9.1266,9.144,265000.0
2012-01-27 11:10:00,10.51,10.58,10.5,10.55,251800.0,9.144,9.2049,9.1353,9.1788,251800.0
2012-01-27 11:20:00,10.56,10.58,10.52,10.52,432700.0,9.1875,9.2049,9.1527,9.1527,432700.0
2012-01-27 11:30:00,10.53,10.53,10.5,10.51,176300.0,9.1614,9.1614,9.1353,9.144,176300.0
2012-01-27 11:40:00,10.51,10.51,10.44,10.48,178200.0,9.144,9.144,9.0831,9.1179,178200.0
2012-01-27 11:50:00,10.47,10.52,10.47,10.52,222400.0,9.1092,9.1527,9.1092,9.1527,222400.0
2012-01-27 12:00:00,10.52,10.56,10.48,10.49,293900.0,9.1527,9.1875,9.1179,9.1266,293900.0
2012-01-27 12:10:00,10.49,10.56,10.48,10.55,125900.0,9.1266,9.1875,9.1179,9.1788,125900.0
2012-01-27 12:20:00,10.54,10.54,10.52,10.54,113200.0,9.1701,9.1701,9.1527,9.1701,113200.0
2012-01-27 12:30:00,10.54,10.54,10.51,10.54,119300.0,9.1701,9.1701,9.144,9.1701,119300.0
2012-01-27 12:40:00,10.53,10.53,10.47,10.47,216700.0,9.1614,9.1614,9.1092,9.1092,216700.0
2012-01-27 12:50:00,10.47,10.48,10.4,10.41,379100.0,9.1092,9.1179,9.0483,9.057,379100.0
2012-01-27 13:00:00,10.42,10.5,10.41,10.5,166800.0,9.0657,9.1353,9.057,9.1353,166800.0
2012-01-27 13:10:00,10.49,10.52,10.49,10.51,85900.0,9.1266,9.1527,9.1266,9.144,85900.0
2012-01-27 13:20:00,10.5,10.52,10.49,10.52,166400.0,9.1353,9.1527,9.1266,9.1527,166400.0
2012-01-27 13:30:00,10.51,10.52,10.5,10.52,107800.0,9.144,9.1527,9.1353,9.1527,107800.0
2012-01-27 13:40:00,10.52,10.53,10.47,10.47,301800.0,9.1527,9.1614,9.1092,9.1092,301800.0
2012-01-27 13:50:00,10.47,10.47,10.44,10.44,125200.0,9.1092,9.1092,9.0831,9.0831,125200.0
2012-01-27 14:00:00,10.45,10.46,10.41,10.43,205800.0,9.0918,9.1005,9.057,9.0744,205800.0
2012-01-27 14:10:00,10.42,10.42,10.33,10.33,872000.0,9.0657,9.0657,8.9874,8.9874,872000.0
2012-01-27 14:20:00,10.34,10.37,10.33,10.37,501700.0,8.9961,9.0222,8.9874,9.0222,501700.0
2012-01-27 14:30:00,10.37,10.43,10.36,10.39,269400.0,9.0222,9.0744,9.0135,9.0396,269400.0
2012-01-27 14:40:00,10.4,10.41,10.37,10.38,375800.0,9.0483,9.057,9.0222,9.0309,375800.0
2012-01-27 14:50:00,10.39,10.39,10.38,10.39,137800.0,9.0396,9.0396,9.0309,9.0396,137800.0
2012-01-27 15:00:00,10.39,10.4,10.34,10.36,384500.0,9.0396,9.0483,8.9961,9.0135,384500.0
2012-01-27 15:10:00,10.37,10.37,10.34,10.36,182800.0,9.0222,9.0222,8.9961,9.0135,182800.0
2012-01-27 15:20:00,10.37,10.4,10.33,10.4,347400.0,9.0222,9.0483,8.9874,9.0483,347400.0
2012-01-27 15:30:00,10.4,10.41,10.39,10.41,169600.0,9.0483,9.057,9.0396,9.057,169600.0
2012-01-27 15:40:00,10.4,10.45,10.4,10.44,310800.0,9.0483,9.0918,9.0483,9.0831,310800.0
2012-01-27 15:50:00,10.45,10.45,10.38,10.4,792000.0,9.0918,9.0918,9.0309,9.0483,792000.0
2012-01-30 09:30:00,10.42,10.64,10.27,10.64,1052500.0,9.0657,9.2571,8.9352,9.2571,1052500.0
2012-01-30 09:40:00,10.64,10.69,10.58,10.62,671800.0,9.2571,9.3006,9.2049,9.2397,671800.0
2012-01-30 09:50:00,10.62,10.69,10.53,10.69,823200.0,9.2397,9.3006,9.1614,9.3006,823200.0
2012-01-30 10:00:00,10.69,10.74,10.59,10.61,598200.0,9.3006,9.3441,9.2136,9.231,598200.0
2012-01-30 10:10:00,10.61,10.63,10.57,10.62,298500.0,9.231,9.2484,9.1962,9.2397,298500.0
2012-01-30 10:20:00,10.62,10.66,10.6,10.6,732900.0,9.2397,9.2745,9.2223,9.2223,732900.0
2012-01-30 10:30:00,10.61,10.63,10.59,10.61,723700.0,9.231,9.2484,9.2136,9.231,723700.0
2012-01-30 10:40:00,10.61,10.62,10.6,10.61,40500.0,9.231,9.2397,9.2223,9.231,40500.0
2012-01-30 10:50:00,10.61,10.66,10.61,10.61,342000.0,9.231,9.2745,9.231,9.231,342000.0
2012-01-30 11:00:00,10.61,10.68,10.61,10.67,360000.0,9.231,9.2919,9.231,9.2832,360000.0
2012-01-30 11:10:00,10.67,10.67,10.58,10.61,410700.0,9.2832,9.2832,9.2049,9.231,410700.0
2012-01-30 11:20:00,10.61,10.63,10.6,10.62,211700.0,9.231,9.2484,9.2223,9.2397,211700.0
2012-01-30 11:30:00,10.62,10.68,10.61,10.68,283800.0,9.2397,9.2919,9.231,9.2919,283800.0
2012-01-30 11:40:00,10.67,10.68,10.63,10.64,107200.0,9.2832,9.2919,9.2484,9.2571,107200.0
2012-01-30 11:50:00,10.63,10.64,10.6,10.6,82500.0,9.2484,9.2571,9.2223,9.2223,82500.0
2012-01-30 12:00:00,10.61,10.64,10.59,10.64,114500.0,9.231,9.2571,9.2136,9.2571,114500.0
2012-01-30 12:10:00,10.64,10.66,10.61,10.66,251800.0,9.2571,9.2745,9.231,9.2745,251800.0
2012-01-30 12:20:00,10.66,10.66,10.6,10.61,102100.0,9.2745,9.2745,9.2223,9.231,102100.0
2012-01-30 12:30:00,10.62,10.62,10.6,10.62,166200.0,9.2397,9.2397,9.2223,9.2397,166200.0
2012-01-30 12:40:00,10.62,10.63,10.61,10.63,64000.0,9.2397,9.2484,9.231,9.2484,64000.0
2012-01-30 12:50:00,10.63,10.66,10.62,10.66,124800.0,9.2484,9.2745,9.2397,9.2745,124800.0
2012-01-30 13:00:00,10.66,10.66,10.63,10.65,169200.0,9.2745,9.2745,9.2484,9.2658,169200.0
2012-01-30 13:10:00,10.65,10.65,10.61,10.63,113900.0,9.2658,9.2658,9.231,9.2484,113900.0
2012-01-30 13:20:00,10.63,10.7,10.62,10.69,415000.0,9.2484,9.3093,9.2397,9.3006,415000.0
2012-01-30 13:30:00,10.69,10.75,10.67,10.75,381300.0,9.3006,9.3528,9.2832,9.3528,381300.0
2012-01-30 13:40:00,10.75,10.81,10.73,10.8,756700.0,9.3528,9.405,9.3354,9.3963,756700.0
2012-01-30 13:50:00,10.81,10.82,10.8,10.81,305400.0,9.405,9.4137,9.3963,9.405,305400.0
2012-01-30 14:00:00,10.81,10.86,10.8,10.86,358200.0,9.405,9.4485,9.3963,9.4485,358200.0
2012-01-30 14:10:00,10.86,10.88,10.82,10.84,327700.0,9.4485,9.4659,9.4137,9.4311,327700.0
2012-01-30 14:20:00,10.84,10.84,10.79,10.8,167600.0,9.4311,9.4311,9.3876,9.3963,167600.0
2012-01-30 14:30:00,10.8,10.81,10.78,10.8,220600.0,9.3963,9.405,9.3789,9.3963,220600.0
2012-01-30 14:40:00,10.8,10.82,10.73,10.73,172200.0,9.3963,9.4137,9.3354,9.3354,172200.0
2012-01-30 14:50:00,10.73,10.77,10.71,10.76,196300.0,9.3354,9.3702,9.318,9.3615,196300.0
2012-01-30 15:00:00,10.75,10.77,10.68,10.75,403700.0,9.3528,9.3702,9.2919,9.3528,403700.0
2012-01-30 15:10:00,10.75,10.79,10.74,10.79,298300.0,9.3528,9.3876,9.3441,9.3876,298300.0
2012-01-30 15:20:00,10.78,10.82,10.77,10.81,350100.0,9.3789,9.4137,9.3702,9.405,350100.0
2012-01-30 15:30:00,10.81,10.85,10.75,10.82,799400.0,9.405,9.4398,9.3528,9.4137,799400.0
2012-01-30 15:40:00,10.81,10.82,10.74,10.79,952900.0,9.405,9.4137,9.3441,9.3876,952900.0
2012-01-30 15:50:00,10.79,10.81,10.76,10.78,1023800.0,9.3876,9.405,9.3615,9.3789,1023800.0
2012-01-31 09:30:00,10.76,10.8,10.6,10.64,567000.0,9.3615,9.3963,9.2223,9.2571,567000.0
2012-01-31 09:40:00,10.64,10.65,10.51,10.55,365400.0,9.2571,9.2658,9.144,9.1788,365400.0
2012-01-31 09:50:00,10.55,10.56,10.47,10.51,787100.0,9.1788,9.1875,9.1092,9.144,787100.0
2012-01-31 10:00:00,10.51,10.51,10.34,10.37,680900.0,9.144,9.144,8.9961,9.0222,680900.0
2012-01-31 10:10:00,10.37,10.47,10.35,10.4,957200.0,9.0222,9.1092,9.0048,9.0483,957200.0
2012-01-31 10:20:00,10.4,10.46,10.4,10.46,228700.0,9.0483,9.1005,9.0483,9.1005,228700.0
2012-01-31 10:30:00,10.45,10.48,10.34,10.35,345600.0,9.0918,9.1179,8.9961,9.0048,345600.0
2012-01-31 10:40:00,10.35,10.41,10.3,10.41,649900.0,9.0048,9.057,8.9613,9.057,649900.0
2012-01-31 10:50:00,10.41,10.45,10.38,10.44,329600.0,9.057,9.0918,9.0309,9.0831,329600.0
2012-01-31 11:00:00,10.45,10.5,10.45,10.48,299300.0,9.0918,9.1353,9.0918,9.1179,299300.0
2012-01-31 11:10:00,10.49,10.54,10.43,10.5,254800.0,9.1266,9.1701,9.0744,9.1353,254800.0
2012-01-31 11:20:00,10.5,10.51,10.43,10.45,268300.0,9.1353,9.144,9.0744,9.0918,268300.0
2012-01-31 11:30:00,10.45,10.5,10.44,10.5,263700.0,9.0918,9.1353,9.0831,9.1353,263700.0
2012-01-31 11:40:00,10.5,10.55,10.49,10.55,136700.0,9.1353,9.1788,9.1266,9.1788,136700.0
2012-01-31 11:50:00,10.54,10.6,10.54,10.58,110300.0,9.1701,9.2223,9.1701,9.2049,110300.0
2012-01-31 12:00:00,10.58,10.61,10.57,10.59,228000.0,9.2049,9.231,9.1962,9.2136,228000.0
2012-01-31 12:10:00,10.59,10.65,10.58,10.65,293500.0,9.2136,9.2658,9.2049,9.2658,293500.0
2012-01-31 12:20:00,10.64,10.66,10.58,10.61,274700.0,9.2571,9.2745,9.2049,9.231,274700.0
2012-01-31 12:30:00,10.61,10.65,10.6,10.62,149000.0,9.231,9.2658,9.2223,9.2397,149000.0
2012-01-31 12:40:00,10.61,10.62,10.58,10.59,109600.0,9.231,9.2397,9.2049,9.2136,109600.0
2012-01-31 12:50:00,10.59,10.61,10.58,10.6,76000.0,9.2136,9.231,9.2049,9.2223,76000.0
2012-01-31 13:00:00,10.6,10.61,10.6,10.61,59100.0,9.2223,9.231,9.2223,9.231,59100.0
2012-01-31 13:10:00,10.6,10.61,10.6,10.61,40400.0,9.2223,9.231,9.2223,9.231,40400.0
2012-01-31 13:20:00,10.61,10.63,10.6,10.62,73100.0,9.231,9.2484,9.2223,9.2397,73100.0
2012-01-31 13:30:00,10.62,10.64,10.58,10.58,269400.0,9.2397,9.2571,9.2049,9.2049,269400.0
2012-01-31 13:40:00,10.58,10.59,10.56,10.56,163000.0,9.2049,9.2136,9.1875,9.1875,163000.0
2012-01-31 13:50:00,10.56,10.56,10.54,10.56,193600.0,9.1875,9.1875,9.1701,9.1875,193600.0
2012-01-31 14:00:00,10.56,10.56,10.55,10.56,53300.0,9.1875,9.1875,9.1788,9.1875,53300.0
2012-01-31 14:10:00,10.56,10.6,10.53,10.53,259500.0,9.1875,9.2223,9.1614,9.1614,259500.0
2012-01-31 14:20:00,10.53,10.58,10.53,10.56,280700.0,9.1614,9.2049,9.1614,9.1875,280700.0
2012-01-31 14:30:00,10.56,10.59,10.56,10.59,70800.0,9.1875,9.2136,9.1875,9.2136,70800.0
2012-01-31 14:40:00,10.59,10.6,10.56,10.58,143900.0,9.2136,9.2223,9.1875,9.2049,143900.0
2012-01-31 14:50:00,10.58,10.6,10.57,10.58,83500.0,9.2049,9.2223,9.1962,9.2049,83500.0
2012-01-31 15:00:00,10.58,10.59,10.55,10.58,174800.0,9.2049,9.2136,9.1788,9.2049,174800.0
2012-01-31 15:10:00,10.59,10.59,10.52,10.52,393100.0,9.2136,9.2136,9.1527,9.1527,393100.0
2012-01-31 15:20:00,10.52,10.53,10.5,10.5,278600.0,9.1527,9.1614,9.1353,9.1353,278600.0
2012-01-31 15:30:00,10.5,10.58,10.5,10.58,288700.0,9.1353,9.2049,9.1353,9.2049,288700.0
2012-01-31 15:40:00,10.58,10.61,10.53,10.53,477700.0,9.2049,9.231,9.1614,9.1614,477700.0
2012-01-31 15:50:00,10.53,10.58,10.53,10.56,982900.0,9.1614,9.2049,9.1614,9.1875,982900.0
2012-02-01 09:30:00,10.68,10.72,10.61,10.62,518400.0,9.2919,9.3267,9.231,9.2397,518400.0
2012-02-01 09:40:00,10.63,10.65,10.61,10.65,145400.0,9.2484,9.2658,9.231,9.2658,145400.0
2012-02-01 09:50:00,10.64,10.68,10.62,10.63,234300.0,9.2571,9.2919,9.2397,9.2484,234300.0
2012-02-01 10:00:00,10.63,10.71,10.63,10.71,302400.0,9.2484,9.318,9.2484,9.318,302400.0
2012-02-01 10:10:00,10.71,10.75,10.7,10.75,152400.0,9.318,9.3528,9.3093,9.3528,152400.0
2012-02-01 10:20:00,10.75,10.79,10.74,10.79,195300.0,9.3528,9.3876,9.3441,9.3876,195300.0
2012-02-01 10:30:00,10.79,10.82,10.77,10.77,353800.0,9.3876,9.4137,9.3702,9.3702,353800.0
2012-02-01 10:40:00,10.77,10.78,10.75,10.75,166600.0,9.3702,9.3789,9.3528,9.3528,166600.0
2012-02-01 10:50:00,10.75,10.78,10.74,10.77,336200.0,9.3528,9.3789,9.3441,9.3702,336200.0
2012-02-01 11:00:00,10.77,10.79,10.75,10.79,328100.0,9.3702,9.3876,9.3528,9.3876,328100.0
2012-02-01 11:10:00,10.79,10.79,10.74,10.78,347600.0,9.3876,9.3876,9.3441,9.3789,347600.0
2012-02-01 11:20:00,10.78,10.82,10.77,10.81,254200.0,9.3789,9.4137,9.3702,9.405,254200.0
2012-02-01 11:30:00,10.82,10.82,10.79,10.8,179400.0,9.4137,9.4137,9.3876,9.3963,179400.0
2012-02-01 11:40:00,10.81,10.84,10.8,10.83,199900.0,9.405,9.4311,9.3963,9.4224,199900.0
2012-02-01 11:50:00,10.84,10.84,10.81,10.83,137500.0,9.4311,9.4311,9.405,9.4224,137500.0
2012-02-01 12:00:00,10.83,10.84,10.83,10.84,111200.0,9.4224,9.4311,9.4224,9.4311,111200.0
2012-02-01 12:10:00,10.84,10.85,10.83,10.85,94900.0,9.4311,9.4398,9.4224,9.4398,94900.0
2012-02-01 12:20:00,10.84,10.85,10.84,10.85,72400.0,9.4311,9.4398,9.4311,9.4398,72400.0
2012-02-01 12:30:00,10.85,10.87,10.84,10.87,115600.0,9.4398,9.4572,9.4311,9.4572,115600.0
2012-02-01 12:40:00,10.87,10.9,10.86,10.88,329500.0,9.4572,9.4833,9.4485,9.4659,329500.0
2012-02-01 12:50:00,10.88,10.89,10.87,10.89,465700.0,9.4659,9.4746,9.4572,9.4746,465700.0
2012-02-01 13:00:00,10.88,10.92,10.88,10.92,171000.0,9.4659,9.5007,9.4659,9.5007,171000.0
2012-02-01 13:10:00,10.92,10.97,10.91,10.94,594900.0,9.5007,9.5442,9.492,9.5181,594900.0
2012-02-01 13:20:00,10.95,11.01,10.94,10.96,1312800.0,9.5268,9.579,9.5181,9.5355,1312800.0
2012-02-01 13:30:00,10.95,10.98,10.94,10.96,393100.0,9.5268,9.5529,9.5181,9.5355,393100.0
2012-02-01 13:40:00,10.96,10.97,10.92,10.96,221400.0,9.5355,9.5442,9.5007,9.5355,221400.0
2012-02-01 13:50:00,10.96,10.96,10.86,10.9,218100.0,9.5355,9.5355,9.4485,9.4833,218100.0
2012-02-01 14:00:00,10.9,10.91,10.84,10.86,281700.0,9.4833,9.492,9.4311,9.4485,281700.0
2012-02-01 14:10:00,10.86,10.9,10.85,10.9,140600.0,9.4485,9.4833,9.4398,9.4833,140600.0
2012-02-01 14:20:00,10.9,10.93,10.9,10.93,163100.0,9.4833,9.5094,9.4833,9.5094,163100.0
2012-02-01 14:30:00,10.93,10.94,10.92,10.93,155900.0,9.5094,9.5181,9.5007,9.5094,155900.0
2012-02-01 14:40:00,10.93,10.93,10.91,10.92,110900.0,9.5094,9.5094,9.492,9.5007,110900.0
2012-02-01 14:50:00,10.92,10.93,10.89,10.93,179600.0,9.5007,9.5094,9.4746,9.5094,179600.0
2012-02-01 15:00:00,10.93,10.95,10.91,10.92,201500.0,9.5094,9.5268,9.492,9.5007,201500.0
2012-02-01 15:10:00,10.91,10.92,10.87,10.92,194000.0,9.492,9.5007,9.4572,9.5007,194000.0
2012-02-01 15:20:00,10.92,10.92,10.91,10.92,109100.0,9.5007,9.5007,9.492,9.5007,109100.0
2012-02-01 15:30:00,10.92,10.93,10.88,10.93,264200.0,9.5007,9.5094,9.4659,9.5094,264200.0
2012-02-01 15:40:00,10.93,10.94,10.9,10.9,446400.0,9.5094,9.5181,9.4833,9.4833,446400.0
2012-02-01 15:50:00,10.91,10.92,10.89,10.9,822700.0,9.492,9.5007,9.4746,9.4833,822700.0
2012-02-02 09:30:00,10.9,10.96,10.82,10.87,441400.0,9.4833,9.5355,9.4137,9.4572,441400.0
2012-02-02 09:40:00,10.87,10.96,10.82,10.96,252500.0,9.4572,9.5355,9.4137,9.5355,252500.0
2012-02-02 09:50:00,10.95,11.05,10.89,11.03,439600.0,9.5268,9.6138,9.4746,9.5964,439600.0
2012-02-02 10:00:00,11.04,11.09,11.0,11.08,480200.0,9.6051,9.6486,9.5703,9.6399,480200.0
2012-02-02 10:10:00,11.08,11.1,11.06,11.07,324500.0,9.6399,9.6573,9.6225,9.6312,324500.0
2012-02-02 10:20:00,11.07,11.08,11.04,11.04,239200.0,9.6312,9.6399,9.6051,9.6051,239200.0
2012-02-02 10:30:00,11.04,11.05,10.98,11.0,296100.0,9.6051,9.6138,9.5529,9.5703,296100.0
2012-02-02 10:40:00,11.0,11.06,11.0,11.06,137200.0,9.5703,9.6225,9.5703,9.6225,137200.0
2012-02-02 10:50:00,11.05,11.05,11.04,11.04,262300.0,9.6138,9.6138,9.6051,9.6051,262300.0
2012-02-02 11:00:00,11.05,11.11,11.04,11.11,303000.0,9.6138,9.666,9.6051,9.666,303000.0
2012-02-02 11:10:00,11.11,11.14,11.09,11.13,250500.0,9.666,9.6921,9.6486,9.6834,250500.0
2012-02-02 11:20:00,11.13,11.14,11.1,11.13,234100.0,9.6834,9.6921,9.6573,9.6834,234100.0
2012-02-02 11:30:00,11.13,11.14,11.08,11.09,307000.0,9.6834,9.6921,9.6399,9.6486,307000.0
2012-02-02 11:40:00,11.09,11.11,11.09,11.11,133400.0,9.6486,9.666,9.6486,9.666,133400.0
2012-02-02 11:50:00,11.1,11.11,11.09,11.1,172400.0,9.6573,9.666,9.6486,9.6573,172400.0
2012-02-02 12:00:00,11.11,11.15,11.1,11.12,219100.0,9.666,9.7008,9.6573,9.6747,219100.0
2012-02-02 12:10:00,11.13,11.13,11.1,11.11,89900.0,9.6834,9.6834,9.6573,9.666,89900.0
2012-02-02 12:20:00,11.11,11.14,11.11,11.13,290800.0,9.666,9.6921,9.666,9.6834,290800.0
2012-02-02 12:30:00,11.12,11.13,11.05,11.05,458400.0,9.6747,9.6834,9.6138,9.6138,458400.0
2012-02-02 12:40:00,11.05,11.05,11.02,11.02,297700.0,9.6138,9.6138,9.5877,9.5877,297700.0
2012-02-02 12:50:00,11.02,11.05,11.01,11.05,97200.0,9.5877,9.6138,9.579,9.6138,97200.0
2012-02-02 13:00:00,11.04,11.08,11.04,11.07,56300.0,9.6051,9.6399,9.6051,9.6312,56300.0
2012-02-02 13:10:00,11.08,11.11,11.07,11.1,138600.0,9.6399,9.666,9.6312,9.6573,138600.0
2012-02-02 13:20:00,11.11,11.11,11.1,11.11,163700.0,9.666,9.666,9.6573,9.666,163700.0
2012-02-02 13:30:00,11.11,11.14,11.1,11.11,153200.0,9.666,9.6921,9.6573,9.666,153200.0
2012-02-02 13:40:00,11.12,11.12,11.05,11.07,164700.0,9.6747,9.6747,9.6138,9.6312,164700.0
2012-02-02 13:50:00,11.07,11.09,11.04,11.06,155100.0,9.6312,9.6486,9.6051,9.6225,155100.0
2012-02-02 14:00:00,11.06,11.11,11.06,11.1,130300.0,9.6225,9.666,9.6225,9.6573,130300.0
2012-02-02 14:10:00,11.1,11.11,11.08,11.11,314600.0,9.6573,9.666,9.6399,9.666,314600.0
2012-02-02 14:20:00,11.11,11.11,11.09,11.1,229000.0,9.666,9.666,9.6486,9.6573,229000.0
2012-02-02 14:30:00,11.1,11.12,11.1,11.11,150000.0,9.6573,9.6747,9.6573,9.666,150000.0
2012-02-02 14:40:00,11.11,11.12,11.09,11.1,251900.0,9.666,9.6747,9.6486,9.6573,251900.0
2012-02-02 14:50:00,11.1,11.12,11.09,11.11,343900.0,9.6573,9.6747,9.6486,9.666,343900.0
2012-02-02 15:00:00,11.12,11.13,11.1,11.1,199600.0,9.6747,9.6834,9.6573,9.6573,199600.0
2012-02-02 15:10:00,11.1,11.17,11.1,11.14,409700.0,9.6573,9.7182,9.6573,9.6921,409700.0
2012-02-02 15:20:00,11.15,11.15,11.14,11.14,120900.0,9.7008,9.7008,9.6921,9.6921,120900.0
2012-02-02 15:30:00,11.14,11.15,11.12,11.13,205200.0,9.6921,9.7008,9.6747,9.6834,205200.0
2012-02-02 15:40:00,11.14,11.14,11.09,11.1,420500.0,9.6921,9.6921,9.6486,9.6573,420500.0
2012-02-02 15:50:00,11.1,11.12,11.08,11.12,1112800.0,9.6573,9.6747,9.6399,9.6747,1112800.0
2012-02-03 09:30:00,11.25,11.4,11.25,11.4,781700.0,9.7878,9.9183,9.7878,9.9183,781700.0
2012-02-03 09:40:00,11.4,11.47,11.38,11.42,647900.0,9.9183,9.9792,9.9009,9.9357,647900.0
2012-02-03 09:50:00,11.42,11.43,11.34,11.35,534700.0,9.9357,9.9444,9.8661,9.8748,534700.0
2012-02-03 10:00:00,11.35,11.39,11.33,11.38,433200.0,9.8748,9.9096,9.8574,9.9009,433200.0
2012-02-03 10:10:00,11.38,11.4,11.37,11.4,508000.0,9.9009,9.9183,9.8922,9.9183,508000.0
2012-02-03 10:20:00,11.39,11.41,11.35,11.38,264700.0,9.9096,9.927,9.8748,9.9009,264700.0
2012-02-03 10:30:00,11.38,11.41,11.38,11.38,147100.0,9.9009,9.927,9.9009,9.9009,147100.0
2012-02-03 10:40:00,11.38,11.4,11.3,11.31,746100.0,9.9009,9.9183,9.8313,9.84,746100.0
2012-02-03 10:50:00,11.3,11.31,11.28,11.29,561100.0,9.8313,9.84,9.8139,9.8226,561100.0
2012-02-03 11:00:00,11.29,11.29,11.28,11.28,269300.0,9.8226,9.8226,9.8139,9.8139,269300.0
2012-02-03 11:10:00,11.28,11.36,11.28,11.35,298300.0,9.8139,9.8835,9.8139,9.8748,298300.0
2012-02-03 11:20:00,11.35,11.38,11.35,11.38,193300.0,9.8748,9.9009,9.8748,9.9009,193300.0
2012-02-03 11:30:00,11.38,11.42,11.37,11.41,283600.0,9.9009,9.9357,9.8922,9.927,283600.0
2012-02-03 11:40:00,11.41,11.44,11.4,11.41,386700.0,9.927,9.9531,9.9183,9.927,386700.0
2012-02-03 11:50:00,11.41,11.42,11.4,11.4,211900.0,9.927,9.9357,9.9183,9.9183,211900.0
2012-02-03 12:00:00,11.4,11.48,11.4,11.47,293600.0,9.9183,9.9879,9.9183,9.9792,293600.0
2012-02-03 12:10:00,11.47,11.52,11.46,11.46,478400.0,9.9792,10.0227,9.9705,9.9705,478400.0
2012-02-03 12:20:00,11.46,11.48,11.45,11.48,204900.0,9.9705,9.9879,9.9618,9.9879,204900.0
2012-02-03 12:30:00,11.48,11.49,11.47,11.48,473000.0,9.9879,9.9966,9.9792,9.9879,473000.0
2012-02-03 12:40:00,11.48,11.53,11.48,11.52,465800.0,9.9879,10.0314,9.9879,10.0227,465800.0
2012-02-03 12:50:00,11.52,11.58,11.51,11.58,576300.0,10.0227,10.0749,10.014,10.0749,576300.0
2012-02-03 13:00:00,11.57,11.58,11.51,11.53,198500.0,10.0662,10.0749,10.014,10.0314,198500.0
2012-02-03 13:10:00,11.52,11.53,11.46,11.48,307400.0,10.0227,10.0314,9.9705,9.9879,307400.0
2012-02-03 13:20:00,11.49,11.49,11.44,11.47,245000.0,9.9966,9.9966,9.9531,9.9792,245000.0
2012-02-03 13:30:00,11.47,11.49,11.44,11.44,142000.0,9.9792,9.9966,9.9531,9.9531,142000.0
2012-02-03 13:40:00,11.45,11.47,11.44,11.46,232200.0,9.9618,9.9792,9.9531,9.9705,232200.0
2012-02-03 13:50:00,11.45,11.46,11.4,11.4,156600.0,9.9618,9.9705,9.9183,9.9183,156600.0
2012-02-03 14:00:00,11.41,11.44,11.38,11.4,238900.0,9.927,9.9531,9.9009,9.9183,238900.0
2012-02-03 14:10:00,11.4,11.41,11.38,11.4,127800.0,9.9183,9.927,9.9009,9.9183,127800.0
2012-02-03 14:20:00,11.39,11.41,11.39,11.4,136500.0,9.9096,9.927,9.9096,9.9183,136500.0
2012-02-03 14:30:00,11.4,11.4,11.39,11.39,103200.0,9.9183,9.9183,9.9096,9.9096,103200.0
2012-02-03 14:40:00,11.39,11.4,11.39,11.39,110400.0,9.9096,9.9183,9.9096,9.9096,110400.0
2012-02-03 14:50:00,11.39,11.49,11.39,11.48,342300.0,9.9096,9.9966,9.9096,9.9879,342300.0
2012-02-03 15:00:00,11.48,11.53,11.47,11.52,820300.0,9.9879,10.0314,9.9792,10.0227,820300.0
2012-02-03 15:10:00,11.52,11.53,11.46,11.47,362000.0,10.0227,10.0314,9.9705,9.9792,362000.0
2012-02-03 15:20:00,11.47,11.48,11.44,11.45,236000.0,9.9792,9.9879,9.9531,9.9618,236000.0
2012-02-03 15:30:00,11.44,11.45,11.36,11.37,408200.0,9.9531,9.9618,9.8835,9.8922,408200.0
2012-02-03 15:40:00,11.37,11.4,11.34,11.36,569700.0,9.8922,9.9183,9.8661,9.8835,569700.0
2012-02-03 15:50:00,11.35,11.37,11.3,11.3,1254700.0,9.8748,9.8922,9.8313,9.8313,1254700.0
2012-02-06 09:30:00,11.26,11.28,11.13,11.15,246700.0,9.7965,9.8139,9.6834,9.7008,246700.0
2012-02-06 09:40:00,11.14,11.17,11.08,11.14,349600.0,9.6921,9.7182,9.6399,9.6921,349600.0
2012-02-06 09:50:00,11.15,11.19,11.08,11.11,206800.0,9.7008,9.7356,9.6399,9.666,206800.0
2012-02-06 10:00:00,11.12,11.13,11.09,11.11,145900.0,9.6747,9.6834,9.6486,9.666,145900.0
2012-02-06 10:10:00,11.1,11.15,11.1,11.1,221900.0,9.6573,9.7008,9.6573,9.6573,221900.0
2012-02-06 10:20:00,11.11,11.11,10.97,11.04,604200.0,9.666,9.666,9.5442,9.6051,604200.0
2012-02-06 10:30:00,11.04,11.08,11.03,11.07,365000.0,9.6051,9.6399,9.5964,9.6312,365000.0
2012-02-06 10:40:00,11.06,11.07,11.01,11.01,370400.0,9.6225,9.6312,9.579,9.579,370400.0
2012-02-06 10:50:00,11.01,11.02,10.95,10.95,301900.0,9.579,9.5877,9.5268,9.5268,301900.0
2012-02-06 11:00:00,10.96,11.01,10.92,10.97,354600.0,9.5355,9.579,9.5007,9.5442,354600.0
2012-02-06 11:10:00,10.97,11.01,10.95,10.96,271600.0,9.5442,9.579,9.5268,9.5355,271600.0
2012-02-06 11:20:00,10.96,10.98,10.93,10.94,327100.0,9.5355,9.5529,9.5094,9.5181,327100.0
2012-02-06 11:30:00,10.93,10.96,10.93,10.94,200100.0,9.5094,9.5355,9.5094,9.5181,200100.0
2012-02-06 11:40:00,10.94,10.99,10.94,10.99,178600.0,9.5181,9.5616,9.5181,9.5616,178600.0
2012-02-06 11:50:00,10.98,11.0,10.98,10.98,118600.0,9.5529,9.5703,9.5529,9.5529,118600.0
2012-02-06 12:00:00,10.98,10.99,10.98,10.98,78200.0,9.5529,9.5616,9.5529,9.5529,78200.0
2012-02-06 12:10:00,10.98,10.99,10.96,10.96,232100.0,9.5529,9.5616,9.5355,9.5355,232100.0
2012-02-06 12:20:00,10.96,10.97,10.94,10.95,150000.0,9.5355,9.5442,9.5181,9.5268,150000.0
2012-02-06 12:30:00,10.95,11.01,10.94,11.01,178000.0,9.5268,9.579,9.5181,9.579,178000.0
2012-02-06 12:40:00,11.01,11.09,11.01,11.07,274700.0,9.579,9.6486,9.579,9.6312,274700.0
2012-02-06 12:50:00,11.06,11.13,11.06,11.13,247500.0,9.6225,9.6834,9.6225,9.6834,247500.0
2012-02-06 13:00:00,11.13,11.15,11.09,11.09,104200.0,9.6834,9.7008,9.6486,9.6486,104200.0
2012-02-06 13:10:00,11.09,11.11,11.08,11.08,158600.0,9.6486,9.666,9.6399,9.6399,158600.0
2012-02-06 13:20:00,11.08,11.09,11.06,11.07,204700.0,9.6399,9.6486,9.6225,9.6312,204700.0
2012-02-06 13:30:00,11.07,11.08,11.0,11.01,134700.0,9.6312,9.6399,9.5703,9.579,134700.0
2012-02-06 13:40:00,11.0,11.01,10.97,10.97,223100.0,9.5703,9.579,9.5442,9.5442,223100.0
2012-02-06 13:50:00,10.97,11.0,10.95,10.96,216300.0,9.5442,9.5703,9.5268,9.5355,216300.0
2012-02-06 14:00:00,10.96,11.0,10.96,10.98,198100.0,9.5355,9.5703,9.5355,9.5529,198100.0
2012-02-06 14:10:00,10.99,11.01,10.96,10.96,307500.0,9.5616,9.579,9.5355,9.5355,307500.0
2012-02-06 14:20:00,10.96,11.0,10.96,11.0,184300.0,9.5355,9.5703,9.5355,9.5703,184300.0
2012-02-06 14:30:00,11.0,11.03,10.99,11.02,189000.0,9.5703,9.5964,9.5616,9.5877,189000.0
2012-02-06 14:40:00,11.02,11.02,10.99,11.0,142400.0,9.5877,9.5877,9.5616,9.5703,142400.0
2012-02-06 14:50:00,11.0,11.0,10.96,10.97,121200.0,9.5703,9.5703,9.5355,9.5442,121200.0
2012-02-06 15:00:00,10.98,11.0,10.97,10.99,158500.0,9.5529,9.5703,9.5442,9.5616,158500.0
2012-02-06 15:10:00,11.0,11.01,10.98,11.01,153400.0,9.5703,9.579,9.5529,9.579,153400.0
2012-02-06 15:20:00,11.01,11.02,10.98,10.99,115500.0,9.579,9.5877,9.5529,9.5616,115500.0
2012-02-06 15:30:00,11.0,11.0,10.96,10.97,239900.0,9.5703,9.5703,9.5355,9.5442,239900.0
2012-02-06 15:40:00,10.98,11.0,10.96,10.99,288400.0,9.5529,9.5703,9.5355,9.5616,288400.0
2012-02-06 15:50:00,10.99,11.02,10.98,11.01,517400.0,9.5616,9.5877,9.5529,9.579,517400.0
2012-02-07 09:30:00,11.03,11.1,10.97,11.02,284200.0,9.5964,9.6573,9.5442,9.5877,284200.0
2012-02-07 09:40:00,11.02,11.07,10.95,11.05,329600.0,9.5877,9.6312,9.5268,9.6138,329600.0
2012-02-07 09:50:00,11.06,11.14,11.05,11.1,235800.0,9.6225,9.6921,9.6138,9.6573,235800.0
2012-02-07 10:00:00,11.1,11.15,11.09,11.15,223500.0,9.6573,9.7008,9.6486,9.7008,223500.0
2012-02-07 10:10:00,11.15,11.24,11.15,11.17,402700.0,9.7008,9.7791,9.7008,9.7182,402700.0
2012-02-07 10:20:00,11.16,11.2,11.13,11.13,114200.0,9.7095,9.7443,9.6834,9.6834,114200.0
2012-02-07 10:30:00,11.13,11.19,11.12,11.14,217200.0,9.6834,9.7356,9.6747,9.6921,217200.0
2012-02-07 10:40:00,11.14,11.19,11.14,11.16,204900.0,9.6921,9.7356,9.6921,9.7095,204900.0
2012-02-07 10:50:00,11.16,11.24,11.15,11.23,153000.0,9.7095,9.7791,9.7008,9.7704,153000.0
2012-02-07 11:00:00,11.24,11.24,11.2,11.23,264000.0,9.7791,9.7791,9.7443,9.7704,264000.0
2012-02-07 11:10:00,11.22,11.24,11.2,11.2,244600.0,9.7617,9.7791,9.7443,9.7443,244600.0
2012-02-07 11:20:00,11.2,11.21,11.18,11.2,141600.0,9.7443,9.753,9.7269,9.7443,141600.0
2012-02-07 11:30:00,11.2,11.2,11.14,11.14,525700.0,9.7443,9.7443,9.6921,9.6921,525700.0
2012-02-07 11:40:00,11.14,11.15,11.08,11.08,231300.0,9.6921,9.7008,9.6399,9.6399,231300.0
2012-02-07 11:50:00,11.08,11.1,11.05,11.1,105800.0,9.6399,9.6573,9.6138,9.6573,105800.0
2012-02-07 12:00:00,11.09,11.1,11.08,11.09,62100.0,9.6486,9.6573,9.6399,9.6486,62100.0
2012-02-07 12:10:00,11.09,11.09,11.07,11.07,69100.0,9.6486,9.6486,9.6312,9.6312,69100.0
2012-02-07 12:20:00,11.08,11.08,11.02,11.03,276200.0,9.6399,9.6399,9.5877,9.5964,276200.0
2012-02-07 12:30:00,11.04,11.07,11.03,11.06,182300.0,9.6051,9.6312,9.5964,9.6225,182300.0
2012-02-07 12:40:00,11.05,11.07,11.04,11.07,277200.0,9.6138,9.6312,9.6051,9.6312,277200.0
2012-02-07 12:50:00,11.07,11.07,11.06,11.07,39100.0,9.6312,9.6312,9.6225,9.6312,39100.0
2012-02-07 13:00:00,11.06,11.07,11.06,11.07,106300.0,9.6225,9.6312,9.6225,9.6312,106300.0
2012-02-07 13:10:00,11.07,11.08,11.04,11.04,215100.0,9.6312,9.6399,9.6051,9.6051,215100.0
2012-02-07 13:20:00,11.05,11.05,11.03,11.05,69500.0,9.6138,9.6138,9.5964,9.6138,69500.0
2012-02-07 13:30:00,11.05,11.05,11.04,11.04,26000.0,9.6138,9.6138,9.6051,9.6051,26000.0
2012-02-07 13:40:00,11.05,11.05,11.04,11.04,32500.0,9.6138,9.6138,9.6051,9.6051,32500.0
2012-02-07 13:50:00,11.05,11.05,11.01,11.01,140600.0,9.6138,9.6138,9.579,9.579,140600.0
2012-02-07 14:00:00,11.01,11.03,11.01,11.03,200400.0,9.579,9.5964,9.579,9.5964,200400.0
2012-02-07 14:10:00,11.03,11.03,11.02,11.03,56400.0,9.5964,9.5964,9.5877,9.5964,56400.0
2012-02-07 14:20:00,11.02,11.03,11.01,11.02,108800.0,9.5877,9.5964,9.579,9.5877,108800.0
2012-02-07 14:30:00,11.02,11.03,11.01,11.02,152600.0,9.5877,9.5964,9.579,9.5877,152600.0
2012-02-07 14:40:00,11.02,11.02,11.01,11.02,89500.0,9.5877,9.5877,9.579,9.5877,89500.0
2012-02-07 14:50:00,11.02,11.02,10.93,10.94,319800.0,9.5877,9.5877,9.5094,9.5181,319800.0
2012-02-07 15:00:00,10.95,10.97,10.94,10.97,184500.0,9.5268,9.5442,9.5181,9.5442,184500.0
2012-02-07 15:10:00,10.97,11.02,10.96,11.01,180700.0,9.5442,9.5877,9.5355,9.579,180700.0
2012-02-07 15:20:00,11.02,11.03,11.01,11.02,97100.0,9.5877,9.5964,9.579,9.5877,97100.0
2012-02-07 15:30:00,11.02,11.04,10.99,11.0,339800.0,9.5877,9.6051,9.5616,9.5703,339800.0
2012-02-07 15:40:00,11.0,11.01,10.95,10.96,304500.0,9.5703,9.579,9.5268,9.5355,304500.0
2012-02-07 15:50:00,10.97,10.98,10.95,10.96,614700.0,9.5442,9.5529,9.5268,9.5355,614700.0
2012-02-08 09:30:00,10.91,10.91,10.7,10.77,768700.0,9.492,9.492,9.3093,9.3702,768700.0
2012-02-08 09:40:00,10.78,10.86,10.71,10.83,815100.0,9.3789,9.4485,9.318,9.4224,815100.0
2012-02-08 09:50:00,10.84,10.86,10.8,10.85,273300.0,9.4311,9.4485,9.3963,9.4398,273300.0
2012-02-08 10:00:00,10.85,10.86,10.79,10.8,358900.0,9.4398,9.4485,9.3876,9.3963,358900.0
2012-02-08 10:10:00,10.79,10.94,10.79,10.94,209800.0,9.3876,9.5181,9.3876,9.5181,209800.0
2012-02-08 10:20:00,10.94,10.98,10.93,10.95,303900.0,9.5181,9.5529,9.5094,9.5268,303900.0
2012-02-08 10:30:00,10.95,10.97,10.9,10.91,411500.0,9.5268,9.5442,9.4833,9.492,411500.0
2012-02-08 10:40:00,10.91,10.97,10.86,10.97,353300.0,9.492,9.5442,9.4485,9.5442,353300.0
2012-02-08 10:50:00,10.97,11.04,10.96,11.04,277300.0,9.5442,9.6051,9.5355,9.6051,277300.0
2012-02-08 11:00:00,11.04,11.04,10.89,10.91,343700.0,9.6051,9.6051,9.4746,9.492,343700.0
2012-02-08 11:10:00,10.91,10.93,10.91,10.93,99200.0,9.492,9.5094,9.492,9.5094,99200.0
2012-02-08 11:20:00,10.93,10.96,10.92,10.94,110600.0,9.5094,9.5355,9.5007,9.5181,110600.0
2012-02-08 11:30:00,10.94,10.98,10.92,10.92,135900.0,9.5181,9.5529,9.5007,9.5007,135900.0
2012-02-08 11:40:00,10.92,10.93,10.89,10.92,94500.0,9.5007,9.5094,9.4746,9.5007,94500.0
2012-02-08 11:50:00,10.92,10.93,10.91,10.92,103800.0,9.5007,9.5094,9.492,9.5007,103800.0
2012-02-08 12:00:00,10.92,10.93,10.91,10.93,39100.0,9.5007,9.5094,9.492,9.5094,39100.0
2012-02-08 12:10:00,10.93,10.93,10.92,10.93,17500.0,9.5094,9.5094,9.5007,9.5094,17500.0
2012-02-08 12:20:00,10.93,10.93,10.9,10.9,118500.0,9.5094,9.5094,9.4833,9.4833,118500.0
2012-02-08 12:30:00,10.91,10.91,10.89,10.91,54500.0,9.492,9.492,9.4746,9.492,54500.0
2012-02-08 12:40:00,10.91,10.94,10.91,10.94,64100.0,9.492,9.5181,9.492,9.5181,64100.0
2012-02-08 12:50:00,10.94,10.95,10.93,10.93,78400.0,9.5181,9.5268,9.5094,9.5094,78400.0
2012-02-08 13:00:00,10.94,10.94,10.93,10.94,25900.0,9.5181,9.5181,9.5094,9.5181,25900.0
2012-02-08 13:10:00,10.93,10.95,10.93,10.95,63300.0,9.5094,9.5268,9.5094,9.5268,63300.0
2012-02-08 13:20:00,10.95,10.99,10.94,10.99,148500.0,9.5268,9.5616,9.5181,9.5616,148500.0
2012-02-08 13:30:00,10.98,11.0,10.95,10.96,246600.0,9.5529,9.5703,9.5268,9.5355,246600.0
2012-02-08 13:40:00,10.95,10.97,10.93,10.95,166400.0,9.5268,9.5442,9.5094,9.5268,166400.0
2012-02-08 13:50:00,10.95,10.98,10.94,10.97,279200.0,9.5268,9.5529,9.5181,9.5442,279200.0
2012-02-08 14:00:00,10.97,10.99,10.96,10.96,117200.0,9.5442,9.5616,9.5355,9.5355,117200.0
2012-02-08 14:10:00,10.96,10.97,10.94,10.95,96700.0,9.5355,9.5442,9.5181,9.5268,96700.0
2012-02-08 14:20:00,10.96,10.99,10.94,10.94,129300.0,9.5355,9.5616,9.5181,9.5181,129300.0
2012-02-08 14:30:00,10.95,10.98,10.94,10.97,73600.0,9.5268,9.5529,9.5181,9.5442,73600.0
2012-02-08 14:40:00,10.97,10.99,10.96,10.98,93800.0,9.5442,9.5616,9.5355,9.5529,93800.0
2012-02-08 14:50:00,10.98,10.99,10.94,10.96,117100.0,9.5529,9.5616,9.5181,9.5355,117100.0
2012-02-08 15:00:00,10.96,10.98,10.93,10.97,171100.0,9.5355,9.5529,9.5094,9.5442,171100.0
2012-02-08 15:10:00,10.97,10.98,10.96,10.97,61600.0,9.5442,9.5529,9.5355,9.5442,61600.0
2012-02-08 15:20:00,10.97,10.99,10.96,10.96,131000.0,9.5442,9.5616,9.5355,9.5355,131000.0
2012-02-08 15:30:00,10.96,11.0,10.96,11.0,108000.0,9.5355,9.5703,9.5355,9.5703,108000.0
2012-02-08 15:40:00,11.0,11.0,10.95,10.97,221000.0,9.5703,9.5703,9.5268,9.5442,221000.0
2012-02-08 15:50:00,10.96,10.99,10.96,10.99,389000.0,9.5355,9.5616,9.5355,9.5616,389000.0
2012-02-09 09:30:00,11.0,11.0,10.87,10.94,222800.0,9.5703,9.5703,9.4572,9.5181,222800.0
2012-02-09 09:40:00,10.95,10.98,10.89,10.94,354800.0,9.5268,9.5529,9.4746,9.5181,354800.0
2012-02-09 09:50:00,10.95,10.98,10.91,10.98,250400.0,9.5268,9.5529,9.492,9.5529,250400.0
2012-02-09 10:00:00,10.98,10.98,10.89,10.92,184100.0,9.5529,9.5529,9.4746,9.5007,184100.0
2012-02-09 10:10:00,10.93,10.94,10.89,10.92,307300.0,9.5094,9.5181,9.4746,9.5007,307300.0
2012-02-09 10:20:00,10.92,10.92,10.81,10.85,217900.0,9.5007,9.5007,9.405,9.4398,217900.0
2012-02-09 10:30:00,10.85,10.87,10.78,10.87,286600.0,9.4398,9.4572,9.3789,9.4572,286600.0
2012-02-09 10:40:00,10.87,10.92,10.86,10.87,221600.0,9.4572,9.5007,9.4485,9.4572,221600.0
2012-02-09 10:50:00,10.87,10.92,10.84,10.91,400600.0,9.4572,9.5007,9.4311,9.492,400600.0
2012-02-09 11:00:00,10.91,10.91,10.88,10.89,116700.0,9.492,9.492,9.4659,9.4746,116700.0
2012-02-09 11:10:00,10.89,10.91,10.86,10.88,122800.0,9.4746,9.492,9.4485,9.4659,122800.0
2012-02-09 11:20:00,10.88,10.89,10.85,10.85,150300.0,9.4659,9.4746,9.4398,9.4398,150300.0
2012-02-09 11:30:00,10.85,10.88,10.82,10.86,155000.0,9.4398,9.4659,9.4137,9.4485,155000.0
2012-02-09 11:40:00,10.85,10.87,10.81,10.86,90300.0,9.4398,9.4572,9.405,9.4485,90300.0
2012-02-09 11:50:00,10.86,10.89,10.84,10.86,136900.0,9.4485,9.4746,9.4311,9.4485,136900.0
2012-02-09 12:00:00,10.86,10.9,10.86,10.9,101700.0,9.4485,9.4833,9.4485,9.4833,101700.0
2012-02-09 12:10:00,10.9,10.94,10.89,10.91,127100.0,9.4833,9.5181,9.4746,9.492,127100.0
2012-02-09 12:20:00,10.9,10.91,10.84,10.86,252600.0,9.4833,9.492,9.4311,9.4485,252600.0
2012-02-09 12:30:00,10.86,10.87,10.85,10.85,42500.0,9.4485,9.4572,9.4398,9.4398,42500.0
2012-02-09 12:40:00,10.86,10.89,10.82,10.83,186100.0,9.4485,9.4746,9.4137,9.4224,186100.0
2012-02-09 12:50:00,10.83,10.9,10.83,10.9,640300.0,9.4224,9.4833,9.4224,9.4833,640300.0
2012-02-09 13:00:00,10.9,10.95,10.89,10.93,233700.0,9.4833,9.5268,9.4746,9.5094,233700.0
2012-02-09 13:10:00,10.93,10.98,10.93,10.97,119000.0,9.5094,9.5529,9.5094,9.5442,119000.0
2012-02-09 13:20:00,10.97,11.0,10.96,10.97,205200.0,9.5442,9.5703,9.5355,9.5442,205200.0
2012-02-09 13:30:00,10.97,10.99,10.95,10.98,134700.0,9.5442,9.5616,9.5268,9.5529,134700.0
2012-02-09 13:40:00,10.97,11.04,10.97,11.02,142100.0,9.5442,9.6051,9.5442,9.5877,142100.0
2012-02-09 13:50:00,11.03,11.05,11.0,11.01,134100.0,9.5964,9.6138,9.5703,9.579,134100.0
2012-02-09 14:00:00,11.01,11.04,11.0,11.01,121200.0,9.579,9.6051,9.5703,9.579,121200.0
2012-02-09 14:10:00,11.02,11.05,11.02,11.03,208900.0,9.5877,9.6138,9.5877,9.5964,208900.0
2012-02-09 14:20:00,11.03,11.07,11.03,11.07,106500.0,9.5964,9.6312,9.5964,9.6312,106500.0
2012-02-09 14:30:00,11.07,11.07,11.05,11.07,78900.0,9.6312,9.6312,9.6138,9.6312,78900.0
2012-02-09 14:40:00,11.07,11.08,11.05,11.06,167900.0,9.6312,9.6399,9.6138,9.6225,167900.0
2012-02-09 14:50:00,11.06,11.07,11.04,11.05,90500.0,9.6225,9.6312,9.6051,9.6138,90500.0
2012-02-09 15:00:00,11.05,11.1,11.05,11.1,126000.0,9.6138,9.6573,9.6138,9.6573,126000.0
2012-02-09 15:10:00,11.09,11.1,11.04,11.04,164500.0,9.6486,9.6573,9.6051,9.6051,164500.0
2012-02-09 15:20:00,11.04,11.08,11.04,11.05,66800.0,9.6051,9.6399,9.6051,9.6138,66800.0
2012-02-09 15:30:00,11.05,11.08,11.05,11.06,78500.0,9.6138,9.6399,9.6138,9.6225,78500.0
2012-02-09 15:40:00,11.06,11.09,11.03,11.08,235600.0,9.6225,9.6486,9.5964,9.6399,235600.0
2012-02-09 15:50:00,11.07,11.15,11.05,11.12,1657900.0,9.6312,9.7008,9.6138,9.6747,1657900.0
2012-02-10 09:30:00,10.93,11.11,10.85,11.1,451700.0,9.5094,9.666,9.4398,9.6573,451700.0
2012-02-10 09:40:00,11.09,11.15,11.04,11.08,917500.0,9.6486,9.7008,9.6051,9.6399,917500.0
2012-02-10 09:50:00,11.09,11.12,10.96,10.97,692700.0,9.6486,9.6747,9.5355,9.5442,692700.0
2012-02-10 10:00:00,10.96,10.99,10.85,10.86,508000.0,9.5355,9.5616,9.4398,9.4485,508000.0
2012-02-10 10:10:00,10.86,10.99,10.85,10.97,399700.0,9.4485,9.5616,9.4398,9.5442,399700.0
2012-02-10 10:20:00,10.97,10.98,10.89,10.89,202000.0,9.5442,9.5529,9.4746,9.4746,202000.0
2012-02-10 10:30:00,10.89,10.94,10.89,10.91,232200.0,9.4746,9.5181,9.4746,9.492,232200.0
2012-02-10 10:40:00,10.92,10.94,10.89,10.91,171200.0,9.5007,9.5181,9.4746,9.492,171200.0
2012-02-10 10:50:00,10.92,10.95,10.91,10.93,78700.0,9.5007,9.5268,9.492,9.5094,78700.0
2012-02-10 11:00:00,10.93,10.96,10.91,10.94,222800.0,9.5094,9.5355,9.492,9.5181,222800.0
2012-02-10 11:10:00,10.93,10.94,10.92,10.92,91400.0,9.5094,9.5181,9.5007,9.5007,91400.0
2012-02-10 11:20:00,10.92,10.94,10.91,10.91,95100.0,9.5007,9.5181,9.492,9.492,95100.0
2012-02-10 11:30:00,10.91,10.94,10.9,10.91,129700.0,9.492,9.5181,9.4833,9.492,129700.0
2012-02-10 11:40:00,10.92,10.95,10.91,10.95,121900.0,9.5007,9.5268,9.492,9.5268,121900.0
2012-02-10 11:50:00,10.95,10.96,10.92,10.95,122800.0,9.5268,9.5355,9.5007,9.5268,122800.0
2012-02-10 12:00:00,10.94,10.95,10.92,10.93,57900.0,9.5181,9.5268,9.5007,9.5094,57900.0
2012-02-10 12:10:00,10.93,10.94,10.9,10.92,125600.0,9.5094,9.5181,9.4833,9.5007,125600.0
2012-02-10 12:20:00,10.93,10.94,10.88,10.9,209300.0,9.5094,9.5181,9.4659,9.4833,209300.0
2012-02-10 12:30:00,10.9,10.92,10.88,10.9,217500.0,9.4833,9.5007,9.4659,9.4833,217500.0
2012-02-10 12:40:00,10.9,10.93,10.89,10.9,224000.0,9.4833,9.5094,9.4746,9.4833,224000.0
2012-02-10 12:50:00,10.89,10.93,10.89,10.91,84900.0,9.4746,9.5094,9.4746,9.492,84900.0
2012-02-10 13:00:00,10.92,10.92,10.9,10.91,46900.0,9.5007,9.5007,9.4833,9.492,46900.0
2012-02-10 13:10:00,10.9,10.92,10.88,10.9,96400.0,9.4833,9.5007,9.4659,9.4833,96400.0
2012-02-10 13:20:00,10.9,10.91,10.88,10.9,219300.0,9.4833,9.492,9.4659,9.4833,219300.0
2012-02-10 13:30:00,10.9,10.9,10.83,10.86,178800.0,9.4833,9.4833,9.4224,9.4485,178800.0
2012-02-10 13:40:00,10.87,10.88,10.84,10.88,218500.0,9.4572,9.4659,9.4311,9.4659,218500.0
2012-02-10 13:50:00,10.88,10.88,10.85,10.85,22600.0,9.4659,9.4659,9.4398,9.4398,22600.0
2012-02-10 14:00:00,10.86,10.88,10.84,10.85,101200.0,9.4485,9.4659,9.4311,9.4398,101200.0
2012-02-10 14:10:00,10.85,10.88,10.83,10.85,206200.0,9.4398,9.4659,9.4224,9.4398,206200.0
2012-02-10 14:20:00,10.85,10.88,10.85,10.86,169000.0,9.4398,9.4659,9.4398,9.4485,169000.0
2012-02-10 14:30:00,10.86,10.89,10.85,10.86,156500.0,9.4485,9.4746,9.4398,9.4485,156500.0
2012-02-10 14:40:00,10.87,10.9,10.86,10.88,88200.0,9.4572,9.4833,9.4485,9.4659,88200.0
2012-02-10 14:50:00,10.88,10.89,10.83,10.83,139600.0,9.4659,9.4746,9.4224,9.4224,139600.0
2012-02-10 15:00:00,10.83,10.85,10.81,10.85,120900.0,9.4224,9.4398,9.405,9.4398,120900.0
2012-02-10 15:10:00,10.85,10.85,10.81,10.83,97700.0,9.4398,9.4398,9.405,9.4224,97700.0
2012-02-10 15:20:00,10.84,10.87,10.81,10.87,178300.0,9.4311,9.4572,9.405,9.4572,178300.0
2012-02-10 15:30:00,10.87,10.87,10.83,10.83,126500.0,9.4572,9.4572,9.4224,9.4224,126500.0
2012-02-10 15:40:00,10.84,10.89,10.83,10.86,241500.0,9.4311,9.4746,9.4224,9.4485,241500.0
2012-02-10 15:50:00,10.87,10.89,10.86,10.89,248700.0,9.4572,9.4746,9.4485,9.4746,248700.0
2012-02-13 09:30:00,10.94,11.08,10.91,11.08,326100.0,9.5181,9.6399,9.492,9.6399,326100.0
2012-02-13 09:40:00,11.08,11.09,10.99,11.02,245300.0,9.6399,9.6486,9.5616,9.5877,245300.0
2012-02-13 09:50:00,11.02,11.09,10.95,11.06,320500.0,9.5877,9.6486,9.5268,9.6225,320500.0
2012-02-13 10:00:00,11.06,11.1,11.04,11.1,310100.0,9.6225,9.6573,9.6051,9.6573,310100.0
2012-02-13 10:10:00,11.1,11.11,11.04,11.09,214500.0,9.6573,9.666,9.6051,9.6486,214500.0
2012-02-13 10:20:00,11.09,11.13,11.08,11.11,187100.0,9.6486,9.6834,9.6399,9.666,187100.0
2012-02-13 10:30:00,11.11,11.12,11.07,11.09,356800.0,9.666,9.6747,9.6312,9.6486,356800.0
2012-02-13 10:40:00,11.09,11.1,11.04,11.04,304200.0,9.6486,9.6573,9.6051,9.6051,304200.0
2012-02-13 10:50:00,11.04,11.09,11.04,11.09,221600.0,9.6051,9.6486,9.6051,9.6486,221600.0
2012-02-13 11:00:00,11.09,11.12,11.09,11.09,307500.0,9.6486,9.6747,9.6486,9.6486,307500.0
2012-02-13 11:10:00,11.1,11.14,11.09,11.13,212200.0,9.6573,9.6921,9.6486,9.6834,212200.0
2012-02-13 11:20:00,11.13,11.14,11.11,11.12,211900.0,9.6834,9.6921,9.666,9.6747,211900.0
2012-02-13 11:30:00,11.12,11.14,11.11,11.14,90300.0,9.6747,9.6921,9.666,9.6921,90300.0
2012-02-13 11:40:00,11.13,11.14,11.13,11.14,101300.0,9.6834,9.6921,9.6834,9.6921,101300.0
2012-02-13 11:50:00,11.14,11.14,11.12,11.12,116700.0,9.6921,9.6921,9.6747,9.6747,116700.0
2012-02-13 12:00:00,11.12,11.14,11.12,11.13,72900.0,9.6747,9.6921,9.6747,9.6834,72900.0
2012-02-13 12:10:00,11.14,11.18,11.13,11.17,245400.0,9.6921,9.7269,9.6834,9.7182,245400.0
2012-02-13 12:20:00,11.17,11.18,11.15,11.16,124900.0,9.7182,9.7269,9.7008,9.7095,124900.0
2012-02-13 12:30:00,11.15,11.18,11.13,11.17,109400.0,9.7008,9.7269,9.6834,9.7182,109400.0
2012-02-13 12:40:00,11.16,11.16,11.15,11.16,34500.0,9.7095,9.7095,9.7008,9.7095,34500.0
2012-02-13 12:50:00,11.16,11.2,11.16,11.19,127200.0,9.7095,9.7443,9.7095,9.7356,127200.0
2012-02-13 13:00:00,11.2,11.2,11.17,11.18,106300.0,9.7443,9.7443,9.7182,9.7269,106300.0
2012-02-13 13:10:00,11.19,11.2,11.17,11.18,69000.0,9.7356,9.7443,9.7182,9.7269,69000.0
2012-02-13 13:20:00,11.18,11.2,11.17,11.18,61200.0,9.7269,9.7443,9.7182,9.7269,61200.0
2012-02-13 13:30:00,11.19,11.2,11.18,11.2,35000.0,9.7356,9.7443,9.7269,9.7443,35000.0
2012-02-13 13:40:00,11.2,11.2,11.18,11.19,105200.0,9.7443,9.7443,9.7269,9.7356,105200.0
2012-02-13 13:50:00,11.19,11.19,11.17,11.18,80300.0,9.7356,9.7356,9.7182,9.7269,80300.0
2012-02-13 14:00:00,11.19,11.2,11.18,11.19,80600.0,9.7356,9.7443,9.7269,9.7356,80600.0
2012-02-13 14:10:00,11.19,11.2,11.18,11.19,71400.0,9.7356,9.7443,9.7269,9.7356,71400.0
2012-02-13 14:20:00,11.19,11.2,11.17,11.19,123500.0,9.7356,9.7443,9.7182,9.7356,123500.0
2012-02-13 14:30:00,11.19,11.23,11.18,11.2,215300.0,9.7356,9.7704,9.7269,9.7443,215300.0
2012-02-13 14:40:00,11.21,11.24,11.19,11.2,111400.0,9.753,9.7791,9.7356,9.7443,111400.0
2012-02-13 14:50:00,11.19,11.21,11.18,11.18,158100.0,9.7356,9.753,9.7269,9.7269,158100.0
2012-02-13 15:00:00,11.19,11.19,11.13,11.16,388300.0,9.7356,9.7356,9.6834,9.7095,388300.0
2012-02-13 15:10:00,11.16,11.17,11.14,11.16,309100.0,9.7095,9.7182,9.6921,9.7095,309100.0
2012-02-13 15:20:00,11.16,11.2,11.15,11.15,405200.0,9.7095,9.7443,9.7008,9.7008,405200.0
2012-02-13 15:30:00,11.15,11.17,11.13,11.16,129400.0,9.7008,9.7182,9.6834,9.7095,129400.0
2012-02-13 15:40:00,11.16,11.17,11.11,11.15,285900.0,9.7095,9.7182,9.666,9.7008,285900.0
2012-02-13 15:50:00,11.15,11.15,11.13,11.15,485100.0,9.7008,9.7008,9.6834,9.7008,485100.0
2012-02-14 09:30:00,11.1,11.15,11.05,11.13,142500.0,9.6573,9.7008,9.6138,9.6834,142500.0
2012-02-14 09:40:00,11.13,11.15,11.04,11.04,335800.0,9.6834,9.7008,9.6051,9.6051,335800.0
2012-02-14 09:50:00,11.04,11.04,10.94,10.95,480800.0,9.6051,9.6051,9.5181,9.5268,480800.0
2012-02-14 10:00:00,10.95,10.98,10.85,10.91,441400.0,9.5268,9.5529,9.4398,9.492,441400.0
2012-02-14 10:10:00,10.9,10.95,10.9,10.94,274000.0,9.4833,9.5268,9.4833,9.5181,274000.0
2012-02-14 10:20:00,10.94,11.01,10.93,10.98,423500.0,9.5181,9.579,9.5094,9.5529,423500.0
2012-02-14 10:30:00,10.99,10.99,10.9,10.92,367500.0,9.5616,9.5616,9.4833,9.5007,367500.0
2012-02-14 10:40:00,10.91,10.93,10.86,10.91,437700.0,9.492,9.5094,9.4485,9.492,437700.0
2012-02-14 10:50:00,10.91,10.92,10.85,10.87,450800.0,9.492,9.5007,9.4398,9.4572,450800.0
2012-02-14 11:00:00,10.88,10.88,10.84,10.85,318600.0,9.4659,9.4659,9.4311,9.4398,318600.0
2012-02-14 11:10:00,10.86,10.88,10.82,10.85,336000.0,9.4485,9.4659,9.4137,9.4398,336000.0
2012-02-14 11:20:00,10.84,10.9,10.84,10.88,299000.0,9.4311,9.4833,9.4311,9.4659,299000.0
2012-02-14 11:30:00,10.88,10.94,10.87,10.94,185300.0,9.4659,9.5181,9.4572,9.5181,185300.0
2012-02-14 11:40:00,10.94,10.95,10.89,10.92,354200.0,9.5181,9.5268,9.4746,9.5007,354200.0
2012-02-14 11:50:00,10.92,10.97,10.92,10.95,140600.0,9.5007,9.5442,9.5007,9.5268,140600.0
2012-02-14 12:00:00,10.95,11.0,10.95,10.96,188500.0,9.5268,9.5703,9.5268,9.5355,188500.0
2012-02-14 12:10:00,10.96,10.99,10.94,10.96,189700.0,9.5355,9.5616,9.5181,9.5355,189700.0
2012-02-14 12:20:00,10.97,11.01,10.95,10.99,211200.0,9.5442,9.579,9.5268,9.5616,211200.0
2012-02-14 12:30:00,10.99,11.01,10.99,11.01,181200.0,9.5616,9.579,9.5616,9.579,181200.0
2012-02-14 12:40:00,11.01,11.05,11.0,11.05,114100.0,9.579,9.6138,9.5703,9.6138,114100.0
2012-02-14 12:50:00,11.06,11.06,10.99,11.01,264300.0,9.6225,9.6225,9.5616,9.579,264300.0
2012-02-14 13:00:00,11.01,11.04,10.99,10.99,167400.0,9.579,9.6051,9.5616,9.5616,167400.0
2012-02-14 13:10:00,11.0,11.03,10.99,10.99,122200.0,9.5703,9.5964,9.5616,9.5616,122200.0
2012-02-14 13:20:00,10.99,11.03,10.99,11.01,149500.0,9.5616,9.5964,9.5616,9.579,149500.0
2012-02-14 13:30:00,11.0,11.04,11.0,11.03,101000.0,9.5703,9.6051,9.5703,9.5964,101000.0
2012-02-14 13:40:00,11.02,11.03,10.99,10.99,84200.0,9.5877,9.5964,9.5616,9.5616,84200.0
2012-02-14 13:50:00,10.99,11.01,10.98,11.0,87200.0,9.5616,9.579,9.5529,9.5703,87200.0
2012-02-14 14:00:00,11.0,11.02,10.98,11.01,198900.0,9.5703,9.5877,9.5529,9.579,198900.0
2012-02-14 14:10:00,11.0,11.02,10.99,10.99,187600.0,9.5703,9.5877,9.5616,9.5616,187600.0
2012-02-14 14:20:00,10.99,11.0,10.93,10.95,159000.0,9.5616,9.5703,9.5094,9.5268,159000.0
2012-02-14 14:30:00,10.95,10.95,10.93,10.93,155500.0,9.5268,9.5268,9.5094,9.5094,155500.0
2012-02-14 14:40:00,10.94,10.94,10.9,10.92,105700.0,9.5181,9.5181,9.4833,9.5007,105700.0
2012-02-14 14:50:00,10.92,10.94,10.91,10.93,111800.0,9.5007,9.5181,9.492,9.5094,111800.0
2012-02-14 15:00:00,10.92,10.95,10.92,10.93,148800.0,9.5007,9.5268,9.5007,9.5094,148800.0
2012-02-14 15:10:00,10.93,10.93,10.89,10.89,133900.0,9.5094,9.5094,9.4746,9.4746,133900.0
2012-02-14 15:20:00,10.89,10.9,10.86,10.86,125300.0,9.4746,9.4833,9.4485,9.4485,125300.0
2012-02-14 15:30:00,10.87,10.93,10.86,10.93,160800.0,9.4572,9.5094,9.4485,9.5094,160800.0
2012-02-14 15:40:00,10.93,10.95,10.92,10.95,263200.0,9.5094,9.5268,9.5007,9.5268,263200.0
2012-02-14 15:50:00,10.95,10.99,10.94,10.95,418600.0,9.5268,9.5616,9.5181,9.5268,418600.0
2012-02-15 09:30:00,10.94,11.02,10.81,10.93,255900.0,9.5181,9.5877,9.405,9.5094,255900.0
2012-02-15 09:40:00,10.93,11.02,10.91,11.0,244800.0,9.5094,9.5877,9.492,9.5703,244800.0
2012-02-15 09:50:00,11.0,11.06,10.99,11.01,158200.0,9.5703,9.6225,9.5616,9.579,158200.0
2012-02-15 10:00:00,11.01,11.03,10.95,10.95,213400.0,9.579,9.5964,9.5268,9.5268,213400.0
2012-02-15 10:10:00,10.95,11.0,10.95,10.99,133600.0,9.5268,9.5703,9.5268,9.5616,133600.0
2012-02-15 10:20:00,10.98,11.06,10.96,11.05,527800.0,9.5529,9.6225,9.5355,9.6138,527800.0
2012-02-15 10:30:00,11.05,11.08,10.96,10.99,221200.0,9.6138,9.6399,9.5355,9.5616,221200.0
2012-02-15 10:40:00,10.99,11.06,10.98,11.04,299000.0,9.5616,9.6225,9.5529,9.6051,299000.0
2012-02-15 10:50:00,11.04,11.05,10.99,10.99,283300.0,9.6051,9.6138,9.5616,9.5616,283300.0
2012-02-15 11:00:00,11.0,11.01,10.98,10.99,472700.0,9.5703,9.579,9.5529,9.5616,472700.0
2012-02-15 11:10:00,11.0,11.01,10.95,11.01,179400.0,9.5703,9.579,9.5268,9.579,179400.0
2012-02-15 11:20:00,11.01,11.03,11.0,11.02,140000.0,9.579,9.5964,9.5703,9.5877,140000.0
2012-02-15 11:30:00,11.02,11.03,11.0,11.02,144400.0,9.5877,9.5964,9.5703,9.5877,144400.0
2012-02-15 11:40:00,11.01,11.04,11.0,11.02,104500.0,9.579,9.6051,9.5703,9.5877,104500.0
2012-02-15 11:50:00,11.02,11.04,11.01,11.02,70000.0,9.5877,9.6051,9.579,9.5877,70000.0
2012-02-15 12:00:00,11.02,11.04,10.97,10.97,132300.0,9.5877,9.6051,9.5442,9.5442,132300.0
2012-02-15 12:10:00,10.97,10.97,10.93,10.97,101400.0,9.5442,9.5442,9.5094,9.5442,101400.0
2012-02-15 12:20:00,10.96,10.98,10.94,10.96,88300.0,9.5355,9.5529,9.5181,9.5355,88300.0
2012-02-15 12:30:00,10.96,10.98,10.92,10.95,337900.0,9.5355,9.5529,9.5007,9.5268,337900.0
2012-02-15 12:40:00,10.94,10.97,10.88,10.89,168200.0,9.5181,9.5442,9.4659,9.4746,168200.0
2012-02-15 12:50:00,10.88,10.91,10.84,10.86,105800.0,9.4659,9.492,9.4311,9.4485,105800.0
2012-02-15 13:00:00,10.86,10.87,10.8,10.86,157700.0,9.4485,9.4572,9.3963,9.4485,157700.0
2012-02-15 13:10:00,10.87,10.89,10.83,10.89,72300.0,9.4572,9.4746,9.4224,9.4746,72300.0
2012-02-15 13:20:00,10.89,10.9,10.87,10.88,81700.0,9.4746,9.4833,9.4572,9.4659,81700.0
2012-02-15 13:30:00,10.89,10.9,10.86,10.88,59000.0,9.4746,9.4833,9.4485,9.4659,59000.0
2012-02-15 13:40:00,10.87,10.88,10.8,10.8,218800.0,9.4572,9.4659,9.3963,9.3963,218800.0
2012-02-15 13:50:00,10.8,10.83,10.8,10.82,180900.0,9.3963,9.4224,9.3963,9.4137,180900.0
2012-02-15 14:00:00,10.82,10.84,10.74,10.78,453000.0,9.4137,9.4311,9.3441,9.3789,453000.0
2012-02-15 14:10:00,10.78,10.81,10.76,10.8,357000.0,9.3789,9.405,9.3615,9.3963,357000.0
2012-02-15 14:20:00,10.79,10.88,10.79,10.86,92200.0,9.3876,9.4659,9.3876,9.4485,92200.0
2012-02-15 14:30:00,10.86,10.87,10.81,10.81,91800.0,9.4485,9.4572,9.405,9.405,91800.0
2012-02-15 14:40:00,10.82,10.82,10.78,10.8,368000.0,9.4137,9.4137,9.3789,9.3963,368000.0
2012-02-15 14:50:00,10.8,10.83,10.78,10.78,184500.0,9.3963,9.4224,9.3789,9.3789,184500.0
2012-02-15 15:00:00,10.79,10.83,10.78,10.81,240400.0,9.3876,9.4224,9.3789,9.405,240400.0
2012-02-15 15:10:00,10.81,10.85,10.77,10.8,244500.0,9.405,9.4398,9.3702,9.3963,244500.0
2012-02-15 15:20:00,10.81,10.84,10.79,10.81,174800.0,9.405,9.4311,9.3876,9.405,174800.0
2012-02-15 15:30:00,10.82,10.83,10.8,10.82,140100.0,9.4137,9.4224,9.3963,9.4137,140100.0
2012-02-15 15:40:00,10.81,10.85,10.8,10.82,226300.0,9.405,9.4398,9.3963,9.4137,226300.0
2012-02-15 15:50:00,10.82,10.84,10.81,10.83,400200.0,9.4137,9.4311,9.405,9.4224,400200.0
2012-02-16 09:30:00,10.8,10.81,10.71,10.76,545700.0,9.3963,9.405,9.318,9.3615,545700.0
2012-02-16 09:40:00,10.75,10.85,10.74,10.79,728700.0,9.3528,9.4398,9.3441,9.3876,728700.0
2012-02-16 09:50:00,10.81,10.81,10.72,10.76,407400.0,9.405,9.405,9.3267,9.3615,407400.0
2012-02-16 10:00:00,10.76,10.87,10.76,10.84,627700.0,9.3615,9.4572,9.3615,9.4311,627700.0
2012-02-16 10:10:00,10.84,10.86,10.76,10.79,558200.0,9.4311,9.4485,9.3615,9.3876,558200.0
2012-02-16 10:20:00,10.79,10.81,10.77,10.78,285000.0,9.3876,9.405,9.3702,9.3789,285000.0
2012-02-16 10:30:00,10.77,10.78,10.74,10.75,168000.0,9.3702,9.3789,9.3441,9.3528,168000.0
2012-02-16 10:40:00,10.75,10.76,10.73,10.74,162900.0,9.3528,9.3615,9.3354,9.3441,162900.0
2012-02-16 10:50:00,10.74,10.74,10.67,10.68,1028000.0,9.3441,9.3441,9.2832,9.2919,1028000.0
2012-02-16 11:00:00,10.68,10.75,10.67,10.73,480200.0,9.2919,9.3528,9.2832,9.3354,480200.0
2012-02-16 11:10:00,10.73,10.76,10.73,10.76,119500.0,9.3354,9.3615,9.3354,9.3615,119500.0
2012-02-16 11:20:00,10.76,10.77,10.74,10.77,118800.0,9.3615,9.3702,9.3441,9.3702,118800.0
2012-02-16 11:30:00,10.76,10.83,10.75,10.82,220800.0,9.3615,9.4224,9.3528,9.4137,220800.0
2012-02-16 11:40:00,10.82,10.83,10.77,10.8,102700.0,9.4137,9.4224,9.3702,9.3963,102700.0
2012-02-16 11:50:00,10.8,10.87,10.8,10.85,228500.0,9.3963,9.4572,9.3963,9.4398,228500.0
2012-02-16 12:00:00,10.84,10.88,10.83,10.86,314000.0,9.4311,9.4659,9.4224,9.4485,314000.0
2012-02-16 12:10:00,10.87,10.89,10.84,10.84,223400.0,9.4572,9.4746,9.4311,9.4311,223400.0
2012-02-16 12:20:00,10.84,10.88,10.83,10.84,221900.0,9.4311,9.4659,9.4224,9.4311,221900.0
2012-02-16 12:30:00,10.84,10.86,10.83,10.84,200200.0,9.4311,9.4485,9.4224,9.4311,200200.0
2012-02-16 12:40:00,10.83,10.84,10.78,10.8,226800.0,9.4224,9.4311,9.3789,9.3963,226800.0
2012-02-16 12:50:00,10.8,10.83,10.79,10.83,172400.0,9.3963,9.4224,9.3876,9.4224,172400.0
2012-02-16 13:00:00,10.82,10.85,10.79,10.79,257600.0,9.4137,9.4398,9.3876,9.3876,257600.0
2012-02-16 13:10:00,10.79,10.82,10.79,10.8,274500.0,9.3876,9.4137,9.3876,9.3963,274500.0
2012-02-16 13:20:00,10.8,10.82,10.8,10.81,92100.0,9.3963,9.4137,9.3963,9.405,92100.0
2012-02-16 13:30:00,10.81,10.89,10.81,10.86,213300.0,9.405,9.4746,9.405,9.4485,213300.0
2012-02-16 13:40:00,10.85,10.86,10.84,10.84,109700.0,9.4398,9.4485,9.4311,9.4311,109700.0
2012-02-16 13:50:00,10.85,10.85,10.84,10.85,88100.0,9.4398,9.4398,9.4311,9.4398,88100.0
2012-02-16 14:00:00,10.85,10.89,10.84,10.87,190600.0,9.4398,9.4746,9.4311,9.4572,190600.0
2012-02-16 14:10:00,10.88,10.9,10.86,10.86,90400.0,9.4659,9.4833,9.4485,9.4485,90400.0
2012-02-16 14:20:00,10.86,10.91,10.86,10.91,94100.0,9.4485,9.492,9.4485,9.492,94100.0
2012-02-16 14:30:00,10.91,10.91,10.9,10.9,13700.0,9.492,9.492,9.4833,9.4833,13700.0
2012-02-16 14:40:00,10.91,10.92,10.9,10.92,108100.0,9.492,9.5007,9.4833,9.5007,108100.0
2012-02-16 14:50:00,10.91,10.92,10.91,10.91,109500.0,9.492,9.5007,9.492,9.492,109500.0
2012-02-16 15:00:00,10.92,10.95,10.91,10.95,209100.0,9.5007,9.5268,9.492,9.5268,209100.0
2012-02-16 15:10:00,10.94,10.95,10.93,10.95,115000.0,9.5181,9.5268,9.5094,9.5268,115000.0
2012-02-16 15:20:00,10.95,10.95,10.93,10.93,136100.0,9.5268,9.5268,9.5094,9.5094,136100.0
2012-02-16 15:30:00,10.93,10.95,10.92,10.95,240300.0,9.5094,9.5268,9.5007,9.5268,240300.0
2012-02-16 15:40:00,10.94,10.99,10.94,10.97,311400.0,9.5181,9.5616,9.5181,9.5442,311400.0
2012-02-16 15:50:00,10.97,10.97,10.92,10.93,350300.0,9.5442,9.5442,9.5007,9.5094,350300.0
2012-02-17 09:30:00,11.0,11.05,10.93,10.98,313700.0,9.5703,9.6138,9.5094,9.5529,313700.0
2012-02-17 09:40:00,10.98,11.04,10.98,11.02,281200.0,9.5529,9.6051,9.5529,9.5877,281200.0
2012-02-17 09:50:00,11.03,11.04,10.98,10.99,368700.0,9.5964,9.6051,9.5529,9.5616,368700.0
2012-02-17 10:00:00,11.0,11.02,10.97,11.01,175100.0,9.5703,9.5877,9.5442,9.579,175100.0
2012-02-17 10:10:00,11.01,11.01,10.98,11.01,119700.0,9.579,9.579,9.5529,9.579,119700.0
2012-02-17 10:20:00,11.0,11.02,10.97,10.98,144400.0,9.5703,9.5877,9.5442,9.5529,144400.0
2012-02-17 10:30:00,10.98,10.98,10.93,10.93,203100.0,9.5529,9.5529,9.5094,9.5094,203100.0
2012-02-17 10:40:00,10.94,10.95,10.91,10.92,165800.0,9.5181,9.5268,9.492,9.5007,165800.0
2012-02-17 10:50:00,10.92,10.92,10.89,10.91,96600.0,9.5007,9.5007,9.4746,9.492,96600.0
2012-02-17 11:00:00,10.91,10.92,10.87,10.92,186300.0,9.492,9.5007,9.4572,9.5007,186300.0
2012-02-17 11:10:00,10.91,10.92,10.79,10.8,425700.0,9.492,9.5007,9.3876,9.3963,425700.0
2012-02-17 11:20:00,10.79,10.8,10.68,10.7,579900.0,9.3876,9.3963,9.2919,9.3093,579900.0
2012-02-17 11:30:00,10.7,10.75,10.68,10.74,302300.0,9.3093,9.3528,9.2919,9.3441,302300.0
2012-02-17 11:40:00,10.74,10.79,10.73,10.74,206900.0,9.3441,9.3876,9.3354,9.3441,206900.0
2012-02-17 11:50:00,10.73,10.78,10.71,10.75,149600.0,9.3354,9.3789,9.318,9.3528,149600.0
2012-02-17 12:00:00,10.75,10.76,10.71,10.75,128600.0,9.3528,9.3615,9.318,9.3528,128600.0
2012-02-17 12:10:00,10.75,10.75,10.74,10.75,64900.0,9.3528,9.3528,9.3441,9.3528,64900.0
2012-02-17 12:20:00,10.74,10.76,10.72,10.74,136600.0,9.3441,9.3615,9.3267,9.3441,136600.0
2012-02-17 12:30:00,10.74,10.75,10.73,10.74,115300.0,9.3441,9.3528,9.3354,9.3441,115300.0
2012-02-17 12:40:00,10.74,10.78,10.73,10.77,146300.0,9.3441,9.3789,9.3354,9.3702,146300.0
2012-02-17 12:50:00,10.76,10.78,10.76,10.78,137700.0,9.3615,9.3789,9.3615,9.3789,137700.0
2012-02-17 13:00:00,10.78,10.78,10.75,10.78,164000.0,9.3789,9.3789,9.3528,9.3789,164000.0
2012-02-17 13:10:00,10.77,10.78,10.75,10.76,46000.0,9.3702,9.3789,9.3528,9.3615,46000.0
2012-02-17 13:20:00,10.76,10.79,10.76,10.78,153400.0,9.3615,9.3876,9.3615,9.3789,153400.0
2012-02-17 13:30:00,10.78,10.79,10.77,10.79,36500.0,9.3789,9.3876,9.3702,9.3876,36500.0
2012-02-17 13:40:00,10.78,10.81,10.78,10.81,80000.0,9.3789,9.405,9.3789,9.405,80000.0
2012-02-17 13:50:00,10.8,10.81,10.79,10.8,127800.0,9.3963,9.405,9.3876,9.3963,127800.0
2012-02-17 14:00:00,10.8,10.8,10.79,10.79,77900.0,9.3963,9.3963,9.3876,9.3876,77900.0
2012-02-17 14:10:00,10.79,10.8,10.79,10.8,82900.0,9.3876,9.3963,9.3876,9.3963,82900.0
2012-02-17 14:20:00,10.8,10.81,10.79,10.81,132200.0,9.3963,9.405,9.3876,9.405,132200.0
2012-02-17 14:30:00,10.81,10.82,10.8,10.82,108300.0,9.405,9.4137,9.3963,9.4137,108300.0
2012-02-17 14:40:00,10.82,10.82,10.81,10.82,38300.0,9.4137,9.4137,9.405,9.4137,38300.0
2012-02-17 14:50:00,10.82,10.82,10.81,10.82,113400.0,9.4137,9.4137,9.405,9.4137,113400.0
2012-02-17 15:00:00,10.82,10.84,10.81,10.84,122300.0,9.4137,9.4311,9.405,9.4311,122300.0
2012-02-17 15:10:00,10.84,10.84,10.83,10.84,79700.0,9.4311,9.4311,9.4224,9.4311,79700.0
2012-02-17 15:20:00,10.84,10.86,10.82,10.84,322400.0,9.4311,9.4485,9.4137,9.4311,322400.0
2012-02-17 15:30:00,10.84,10.84,10.82,10.83,175900.0,9.4311,9.4311,9.4137,9.4224,175900.0
2012-02-17 15:40:00,10.83,10.85,10.82,10.84,424800.0,9.4224,9.4398,9.4137,9.4311,424800.0
2012-02-17 15:50:00,10.83,10.84,10.83,10.84,387600.0,9.4224,9.4311,9.4224,9.4311,387600.0
2012-02-21 09:30:00,10.83,10.83,10.4,10.45,1137900.0,9.4224,9.4224,9.0483,9.0918,1137900.0
2012-02-21 09:40:00,10.44,10.48,10.4,10.44,672500.0,9.0831,9.1179,9.0483,9.0831,672500.0
2012-02-21 09:50:00,10.43,10.46,10.4,10.46,487500.0,9.0744,9.1005,9.0483,9.1005,487500.0
2012-02-21 10:00:00,10.46,10.49,10.44,10.46,727100.0,9.1005,9.1266,9.0831,9.1005,727100.0
2012-02-21 10:10:00,10.46,10.49,10.45,10.48,384600.0,9.1005,9.1266,9.0918,9.1179,384600.0
2012-02-21 10:20:00,10.47,10.5,10.42,10.43,577000.0,9.1092,9.1353,9.0657,9.0744,577000.0
2012-02-21 10:30:00,10.43,10.47,10.42,10.46,783900.0,9.0744,9.1092,9.0657,9.1005,783900.0
2012-02-21 10:40:00,10.47,10.47,10.35,10.35,724400.0,9.1092,9.1092,9.0048,9.0048,724400.0
2012-02-21 10:50:00,10.35,10.43,10.29,10.33,925800.0,9.0048,9.0744,8.9526,8.9874,925800.0
2012-02-21 11:00:00,10.32,10.35,10.18,10.2,901800.0,8.9787,9.0048,8.8569,8.8743,901800.0
2012-02-21 11:10:00,10.2,10.24,10.18,10.19,409400.0,8.8743,8.9091,8.8569,8.8656,409400.0
2012-02-21 11:20:00,10.19,10.2,10.13,10.13,443000.0,8.8656,8.8743,8.8134,8.8134,443000.0
2012-02-21 11:30:00,10.14,10.14,9.92,9.96,1745300.0,8.8221,8.8221,8.6307,8.6655,1745300.0
2012-02-21 11:40:00,9.95,10.11,9.95,10.04,779800.0,8.6568,8.796,8.6568,8.7351,779800.0
2012-02-21 11:50:00,10.04,10.06,9.88,9.88,898200.0,8.7351,8.7525,8.5958,8.5958,898200.0
2012-02-21 12:00:00,9.88,9.95,9.76,9.76,1272000.0,8.5958,8.6568,8.4914,8.4914,1272000.0
2012-02-21 12:10:00,9.76,9.87,9.74,9.83,743300.0,8.4914,8.5871,8.474,8.5523,743300.0
2012-02-21 12:20:00,9.83,9.86,9.83,9.85,408000.0,8.5523,8.5784,8.5523,8.5697,408000.0
2012-02-21 12:30:00,9.85,9.85,9.7,9.71,430000.0,8.5697,8.5697,8.4392,8.4479,430000.0
2012-02-21 12:40:00,9.71,9.76,9.68,9.7,810000.0,8.4479,8.4914,8.4218,8.4392,810000.0
2012-02-21 12:50:00,9.7,9.73,9.65,9.66,700000.0,8.4392,8.4653,8.3957,8.4044,700000.0
2012-02-21 13:00:00,9.66,9.73,9.6,9.72,686400.0,8.4044,8.4653,8.3522,8.4566,686400.0
2012-02-21 13:10:00,9.73,9.75,9.72,9.75,379400.0,8.4653,8.4827,8.4566,8.4827,379400.0
2012-02-21 13:20:00,9.75,9.79,9.73,9.73,442100.0,8.4827,8.5175,8.4653,8.4653,442100.0
2012-02-21 13:30:00,9.72,9.77,9.7,9.71,1012500.0,8.4566,8.5001,8.4392,8.4479,1012500.0
2012-02-21 13:40:00,9.71,9.72,9.61,9.62,465000.0,8.4479,8.4566,8.3609,8.3696,465000.0
2012-02-21 13:50:00,9.61,9.63,9.57,9.62,314400.0,8.3609,8.3783,8.3261,8.3696,314400.0
2012-02-21 14:00:00,9.61,9.68,9.61,9.67,482200.0,8.3609,8.4218,8.3609,8.4131,482200.0
2012-02-21 14:10:00,9.66,9.73,9.65,9.72,595300.0,8.4044,8.4653,8.3957,8.4566,595300.0
2012-02-21 14:20:00,9.72,9.78,9.72,9.76,220900.0,8.4566,8.5088,8.4566,8.4914,220900.0
2012-02-21 14:30:00,9.76,9.82,9.76,9.79,472700.0,8.4914,8.5436,8.4914,8.5175,472700.0
2012-02-21 14:40:00,9.8,9.85,9.76,9.83,397900.0,8.5262,8.5697,8.4914,8.5523,397900.0
2012-02-21 14:50:00,9.83,9.87,9.82,9.86,328200.0,8.5523,8.5871,8.5436,8.5784,328200.0
2012-02-21 15:00:00,9.86,9.87,9.85,9.87,283300.0,8.5784,8.5871,8.5697,8.5871,283300.0
2012-02-21 15:10:00,9.87,9.93,9.86,9.89,512700.0,8.5871,8.6394,8.5784,8.6046,512700.0
2012-02-21 15:20:00,9.88,9.89,9.86,9.89,543100.0,8.5958,8.6046,8.5784,8.6046,543100.0
2012-02-21 15:30:00,9.89,9.97,9.88,9.93,771800.0,8.6046,8.6742,8.5958,8.6394,771800.0
2012-02-21 15:40:00,9.94,10.0,9.93,9.98,933500.0,8.6481,8.7003,8.6394,8.6829,933500.0
2012-02-21 15:50:00,9.98,10.05,9.98,10.04,1334100.0,8.6829,8.7438,8.6829,8.7351,1334100.0
2012-02-22 09:30:00,10.0,10.17,10.0,10.17,415200.0,8.7003,8.8482,8.7003,8.8482,415200.0
2012-02-22 09:40:00,10.17,10.21,10.11,10.15,442300.0,8.8482,8.883,8.796,8.8308,442300.0
2012-02-22 09:50:00,10.14,10.19,10.12,10.17,168700.0,8.8221,8.8656,8.8047,8.8482,168700.0
2012-02-22 10:00:00,10.16,10.19,10.07,10.19,388800.0,8.8395,8.8656,8.7612,8.8656,388800.0
2012-02-22 10:10:00,10.18,10.19,10.09,10.11,284700.0,8.8569,8.8656,8.7786,8.796,284700.0
2012-02-22 10:20:00,10.12,10.12,10.04,10.05,184300.0,8.8047,8.8047,8.7351,8.7438,184300.0
2012-02-22 10:30:00,10.05,10.06,9.95,9.96,495900.0,8.7438,8.7525,8.6568,8.6655,495900.0
2012-02-22 10:40:00,9.96,10.0,9.96,9.98,236200.0,8.6655,8.7003,8.6655,8.6829,236200.0
2012-02-22 10:50:00,9.98,10.05,9.98,10.04,385300.0,8.6829,8.7438,8.6829,8.7351,385300.0
2012-02-22 11:00:00,10.04,10.11,10.04,10.08,348900.0,8.7351,8.796,8.7351,8.7699,348900.0
2012-02-22 11:10:00,10.08,10.09,10.03,10.04,171100.0,8.7699,8.7786,8.7264,8.7351,171100.0
2012-02-22 11:20:00,10.04,10.11,10.03,10.05,177100.0,8.7351,8.796,8.7264,8.7438,177100.0
2012-02-22 11:30:00,10.05,10.07,10.05,10.07,77300.0,8.7438,8.7612,8.7438,8.7612,77300.0
2012-02-22 11:40:00,10.07,10.08,10.03,10.06,194500.0,8.7612,8.7699,8.7264,8.7525,194500.0
2012-02-22 11:50:00,10.07,10.09,10.06,10.09,81800.0,8.7612,8.7786,8.7525,8.7786,81800.0
2012-02-22 12:00:00,10.09,10.09,10.06,10.09,119300.0,8.7786,8.7786,8.7525,8.7786,119300.0
2012-02-22 12:10:00,10.09,10.1,10.08,10.09,131100.0,8.7786,8.7873,8.7699,8.7786,131100.0
2012-02-22 12:20:00,10.08,10.12,10.07,10.1,397800.0,8.7699,8.8047,8.7612,8.7873,397800.0
2012-02-22 12:30:00,10.1,10.11,10.08,10.1,377200.0,8.7873,8.796,8.7699,8.7873,377200.0
2012-02-22 12:40:00,10.1,10.12,10.09,10.11,140100.0,8.7873,8.8047,8.7786,8.796,140100.0
2012-02-22 12:50:00,10.12,10.12,10.09,10.1,108000.0,8.8047,8.8047,8.7786,8.7873,108000.0
2012-02-22 13:00:00,10.1,10.12,10.08,10.11,157800.0,8.7873,8.8047,8.7699,8.796,157800.0
2012-02-22 13:10:00,10.11,10.12,10.09,10.1,84500.0,8.796,8.8047,8.7786,8.7873,84500.0
2012-02-22 13:20:00,10.1,10.13,10.1,10.1,115100.0,8.7873,8.8134,8.7873,8.7873,115100.0
2012-02-22 13:30:00,10.1,10.12,10.09,10.11,122100.0,8.7873,8.8047,8.7786,8.796,122100.0
2012-02-22 13:40:00,10.11,10.12,10.1,10.12,82900.0,8.796,8.8047,8.7873,8.8047,82900.0
2012-02-22 13:50:00,10.12,10.12,10.09,10.1,124800.0,8.8047,8.8047,8.7786,8.7873,124800.0
2012-02-22 14:00:00,10.1,10.1,10.03,10.05,473700.0,8.7873,8.7873,8.7264,8.7438,473700.0
2012-02-22 14:10:00,10.04,10.05,9.98,10.05,288800.0,8.7351,8.7438,8.6829,8.7438,288800.0
2012-02-22 14:20:00,10.05,10.05,9.99,10.0,163000.0,8.7438,8.7438,8.6916,8.7003,163000.0
2012-02-22 14:30:00,10.0,10.02,9.97,9.97,184600.0,8.7003,8.7177,8.6742,8.6742,184600.0
2012-02-22 14:40:00,9.97,10.0,9.97,9.99,152700.0,8.6742,8.7003,8.6742,8.6916,152700.0
2012-02-22 14:50:00,9.98,10.0,9.98,9.99,111800.0,8.6829,8.7003,8.6829,8.6916,111800.0
2012-02-22 15:00:00,9.99,9.99,9.96,9.97,264900.0,8.6916,8.6916,8.6655,8.6742,264900.0
2012-02-22 15:10:00,9.97,10.04,9.97,9.99,250700.0,8.6742,8.7351,8.6742,8.6916,250700.0
2012-02-22 15:20:00,9.99,10.0,9.96,9.98,254600.0,8.6916,8.7003,8.6655,8.6829,254600.0
2012-02-22 15:30:00,9.99,9.99,9.97,9.97,109500.0,8.6916,8.6916,8.6742,8.6742,109500.0
2012-02-22 15:40:00,9.97,10.0,9.94,9.94,334500.0,8.6742,8.7003,8.6481,8.6481,334500.0
2012-02-22 15:50:00,9.94,9.95,9.93,9.94,548800.0,8.6481,8.6568,8.6394,8.6481,548800.0
2012-02-23 09:30:00,10.02,10.04,9.88,9.88,304900.0,8.7177,8.7351,8.5958,8.5958,304900.0
2012-02-23 09:40:00,9.88,9.93,9.82,9.83,224700.0,8.5958,8.6394,8.5436,8.5523,224700.0
2012-02-23 09:50:00,9.84,9.94,9.81,9.91,452800.0,8.561,8.6481,8.5349,8.622,452800.0
2012-02-23 10:00:00,9.91,10.01,9.9,10.0,381600.0,8.622,8.709,8.6133,8.7003,381600.0
2012-02-23 10:10:00,10.0,10.01,9.9,9.9,236700.0,8.7003,8.709,8.6133,8.6133,236700.0
2012-02-23 10:20:00,9.9,9.91,9.81,9.84,293000.0,8.6133,8.622,8.5349,8.561,293000.0
2012-02-23 10:30:00,9.85,9.88,9.83,9.84,231200.0,8.5697,8.5958,8.5523,8.561,231200.0
2012-02-23 10:40:00,9.84,9.85,9.77,9.81,384200.0,8.561,8.5697,8.5001,8.5349,384200.0
2012-02-23 10:50:00,9.81,9.89,9.8,9.88,313400.0,8.5349,8.6046,8.5262,8.5958,313400.0
2012-02-23 11:00:00,9.88,9.93,9.88,9.91,248100.0,8.5958,8.6394,8.5958,8.622,248100.0
2012-02-23 11:10:00,9.9,9.93,9.86,9.87,161500.0,8.6133,8.6394,8.5784,8.5871,161500.0
2012-02-23 11:20:00,9.87,9.9,9.87,9.9,157300.0,8.5871,8.6133,8.5871,8.6133,157300.0
2012-02-23 11:30:00,9.9,9.92,9.89,9.9,83200.0,8.6133,8.6307,8.6046,8.6133,83200.0
2012-02-23 11:40:00,9.9,9.9,9.87,9.88,63800.0,8.6133,8.6133,8.5871,8.5958,63800.0
2012-02-23 11:50:00,9.87,9.95,9.87,9.94,141000.0,8.5871,8.6568,8.5871,8.6481,141000.0
2012-02-23 12:00:00,9.94,9.99,9.93,9.99,117300.0,8.6481,8.6916,8.6394,8.6916,117300.0
2012-02-23 12:10:00,9.99,10.0,9.93,9.94,79100.0,8.6916,8.7003,8.6394,8.6481,79100.0
2012-02-23 12:20:00,9.93,9.95,9.9,9.93,150700.0,8.6394,8.6568,8.6133,8.6394,150700.0
2012-02-23 12:30:00,9.93,9.93,9.91,9.93,60600.0,8.6394,8.6394,8.622,8.6394,60600.0
2012-02-23 12:40:00,9.93,9.93,9.88,9.88,111300.0,8.6394,8.6394,8.5958,8.5958,111300.0
2012-02-23 12:50:00,9.89,9.89,9.86,9.89,79600.0,8.6046,8.6046,8.5784,8.6046,79600.0
2012-02-23 13:00:00,9.89,9.9,9.88,9.88,54400.0,8.6046,8.6133,8.5958,8.5958,54400.0
2012-02-23 13:10:00,9.88,9.94,9.88,9.93,114700.0,8.5958,8.6481,8.5958,8.6394,114700.0
2012-02-23 13:20:00,9.93,9.94,9.86,9.86,151200.0,8.6394,8.6481,8.5784,8.5784,151200.0
2012-02-23 13:30:00,9.86,9.86,9.81,9.82,230300.0,8.5784,8.5784,8.5349,8.5436,230300.0
2012-02-23 13:40:00,9.82,9.86,9.81,9.83,191100.0,8.5436,8.5784,8.5349,8.5523,191100.0
2012-02-23 13:50:00,9.83,9.84,9.79,9.8,134400.0,8.5523,8.561,8.5175,8.5262,134400.0
2012-02-23 14:00:00,9.8,9.81,9.76,9.77,216100.0,8.5262,8.5349,8.4914,8.5001,216100.0
2012-02-23 14:10:00,9.77,9.77,9.72,9.73,350800.0,8.5001,8.5001,8.4566,8.4653,350800.0
2012-02-23 14:20:00,9.73,9.76,9.68,9.68,368900.0,8.4653,8.4914,8.4218,8.4218,368900.0
2012-02-23 14:30:00,9.68,9.68,9.62,9.66,608700.0,8.4218,8.4218,8.3696,8.4044,608700.0
2012-02-23 14:40:00,9.65,9.67,9.57,9.58,475800.0,8.3957,8.4131,8.3261,8.3348,475800.0
2012-02-23 14:50:00,9.58,9.62,9.57,9.62,405500.0,8.3348,8.3696,8.3261,8.3696,405500.0
2012-02-23 15:00:00,9.62,9.7,9.6,9.7,446200.0,8.3696,8.4392,8.3522,8.4392,446200.0
2012-02-23 15:10:00,9.7,9.73,9.69,9.7,318300.0,8.4392,8.4653,8.4305,8.4392,318300.0
2012-02-23 15:20:00,9.7,9.7,9.65,9.67,432700.0,8.4392,8.4392,8.3957,8.4131,432700.0
2012-02-23 15:30:00,9.66,9.7,9.66,9.7,289200.0,8.4044,8.4392,8.4044,8.4392,289200.0
2012-02-23 15:40:00,9.7,9.71,9.67,9.69,457600.0,8.4392,8.4479,8.4131,8.4305,457600.0
2012-02-23 15:50:00,9.68,9.73,9.68,9.71,1028800.0,8.4218,8.4653,8.4218,8.4479,1028800.0
2012-02-24 09:30:00,9.74,9.83,9.62,9.72,397900.0,8.474,8.5523,8.3696,8.4566,397900.0
2012-02-24 09:40:00,9.72,9.77,9.71,9.73,323600.0,8.4566,8.5001,8.4479,8.4653,323600.0
2012-02-24 09:50:00,9.73,9.83,9.7,9.82,278200.0,8.4653,8.5523,8.4392,8.5436,278200.0
2012-02-24 10:00:00,9.82,9.83,9.76,9.81,322700.0,8.5436,8.5523,8.4914,8.5349,322700.0
2012-02-24 10:10:00,9.81,9.86,9.72,9.72,314700.0,8.5349,8.5784,8.4566,8.4566,314700.0
2012-02-24 10:20:00,9.72,9.73,9.65,9.7,332300.0,8.4566,8.4653,8.3957,8.4392,332300.0
2012-02-24 10:30:00,9.7,9.74,9.67,9.7,149800.0,8.4392,8.474,8.4131,8.4392,149800.0
2012-02-24 10:40:00,9.71,9.75,9.7,9.72,114900.0,8.4479,8.4827,8.4392,8.4566,114900.0
2012-02-24 10:50:00,9.72,9.73,9.67,9.7,159000.0,8.4566,8.4653,8.4131,8.4392,159000.0
2012-02-24 11:00:00,9.7,9.74,9.69,9.71,101300.0,8.4392,8.474,8.4305,8.4479,101300.0
2012-02-24 11:10:00,9.71,9.71,9.67,9.68,202000.0,8.4479,8.4479,8.4131,8.4218,202000.0
2012-02-24 11:20:00,9.68,9.73,9.68,9.73,249100.0,8.4218,8.4653,8.4218,8.4653,249100.0
2012-02-24 11:30:00,9.72,9.75,9.69,9.74,176600.0,8.4566,8.4827,8.4305,8.474,176600.0
2012-02-24 11:40:00,9.74,9.78,9.73,9.78,180000.0,8.474,8.5088,8.4653,8.5088,180000.0
2012-02-24 11:50:00,9.78,9.78,9.75,9.76,92600.0,8.5088,8.5088,8.4827,8.4914,92600.0
2012-02-24 12:00:00,9.75,9.76,9.73,9.73,115200.0,8.4827,8.4914,8.4653,8.4653,115200.0
2012-02-24 12:10:00,9.73,9.74,9.72,9.74,87100.0,8.4653,8.474,8.4566,8.474,87100.0
2012-02-24 12:20:00,9.74,9.75,9.71,9.71,202900.0,8.474,8.4827,8.4479,8.4479,202900.0
2012-02-24 12:30:00,9.71,9.71,9.69,9.71,554600.0,8.4479,8.4479,8.4305,8.4479,554600.0
2012-02-24 12:40:00,9.71,9.73,9.7,9.71,69000.0,8.4479,8.4653,8.4392,8.4479,69000.0
2012-02-24 12:50:00,9.71,9.74,9.71,9.72,70900.0,8.4479,8.474,8.4479,8.4566,70900.0
2012-02-24 13:00:00,9.72,9.74,9.7,9.71,41600.0,8.4566,8.474,8.4392,8.4479,41600.0
2012-02-24 13:10:00,9.71,9.71,9.67,9.67,119500.0,8.4479,8.4479,8.4131,8.4131,119500.0
2012-02-24 13:20:00,9.67,9.67,9.65,9.65,81900.0,8.4131,8.4131,8.3957,8.3957,81900.0
2012-02-24 13:30:00,9.65,9.66,9.63,9.63,107400.0,8.3957,8.4044,8.3783,8.3783,107400.0
2012-02-24 13:40:00,9.64,9.65,9.61,9.62,100800.0,8.387,8.3957,8.3609,8.3696,100800.0
2012-02-24 13:50:00,9.63,9.65,9.62,9.62,130400.0,8.3783,8.3957,8.3696,8.3696,130400.0
2012-02-24 14:00:00,9.62,9.65,9.62,9.64,124700.0,8.3696,8.3957,8.3696,8.387,124700.0
2012-02-24 14:10:00,9.64,9.66,9.63,9.64,264900.0,8.387,8.4044,8.3783,8.387,264900.0
2012-02-24 14:20:00,9.64,9.65,9.59,9.59,163900.0,8.387,8.3957,8.3435,8.3435,163900.0
2012-02-24 14:30:00,9.59,9.6,9.54,9.56,343000.0,8.3435,8.3522,8.3,8.3174,343000.0
2012-02-24 14:40:00,9.56,9.61,9.54,9.59,529800.0,8.3174,8.3609,8.3,8.3435,529800.0
2012-02-24 14:50:00,9.6,9.6,9.57,9.57,145600.0,8.3522,8.3522,8.3261,8.3261,145600.0
2012-02-24 15:00:00,9.57,9.59,9.54,9.55,351700.0,8.3261,8.3435,8.3,8.3087,351700.0
2012-02-24 15:10:00,9.55,9.56,9.51,9.54,224200.0,8.3087,8.3174,8.2739,8.3,224200.0
2012-02-24 15:20:00,9.54,9.57,9.53,9.56,299900.0,8.3,8.3261,8.2913,8.3174,299900.0
2012-02-24 15:30:00,9.56,9.57,9.53,9.53,155100.0,8.3174,8.3261,8.2913,8.2913,155100.0
2012-02-24 15:40:00,9.53,9.55,9.5,9.5,491000.0,8.2913,8.3087,8.2652,8.2652,491000.0
2012-02-24 15:50:00,9.5,9.53,9.49,9.52,754300.0,8.2652,8.2913,8.2565,8.2826,754300.0
2012-02-27 09:30:00,9.57,9.62,9.5,9.53,602400.0,8.3261,8.3696,8.2652,8.2913,602400.0
2012-02-27 09:40:00,9.53,9.65,9.53,9.55,656600.0,8.2913,8.3957,8.2913,8.3087,656600.0
2012-02-27 09:50:00,9.55,9.56,9.5,9.53,231900.0,8.3087,8.3174,8.2652,8.2913,231900.0
2012-02-27 10:00:00,9.54,9.56,9.4,9.47,589800.0,8.3,8.3174,8.1782,8.2391,589800.0
2012-02-27 10:10:00,9.46,9.51,9.46,9.51,194200.0,8.2304,8.2739,8.2304,8.2739,194200.0
2012-02-27 10:20:00,9.51,9.54,9.5,9.52,191400.0,8.2739,8.3,8.2652,8.2826,191400.0
2012-02-27 10:30:00,9.53,9.56,9.52,9.52,248000.0,8.2913,8.3174,8.2826,8.2826,248000.0
2012-02-27 10:40:00,9.53,9.61,9.53,9.61,391700.0,8.2913,8.3609,8.2913,8.3609,391700.0
2012-02-27 10:50:00,9.61,9.64,9.58,9.59,232400.0,8.3609,8.387,8.3348,8.3435,232400.0
2012-02-27 11:00:00,9.59,9.62,9.52,9.56,199800.0,8.3435,8.3696,8.2826,8.3174,199800.0
2012-02-27 11:10:00,9.56,9.61,9.55,9.6,397000.0,8.3174,8.3609,8.3087,8.3522,397000.0
2012-02-27 11:20:00,9.6,9.64,9.6,9.61,181200.0,8.3522,8.387,8.3522,8.3609,181200.0
2012-02-27 11:30:00,9.61,9.64,9.58,9.63,103200.0,8.3609,8.387,8.3348,8.3783,103200.0
2012-02-27 11:40:00,9.63,9.67,9.62,9.64,184600.0,8.3783,8.4131,8.3696,8.387,184600.0
2012-02-27 11:50:00,9.64,9.65,9.64,9.65,39000.0,8.387,8.3957,8.387,8.3957,39000.0
2012-02-27 12:00:00,9.64,9.69,9.64,9.66,170500.0,8.387,8.4305,8.387,8.4044,170500.0
2012-02-27 12:10:00,9.66,9.66,9.63,9.64,104000.0,8.4044,8.4044,8.3783,8.387,104000.0
2012-02-27 12:20:00,9.64,9.7,9.61,9.7,701100.0,8.387,8.4392,8.3609,8.4392,701100.0
2012-02-27 12:30:00,9.7,9.7,9.67,9.67,74000.0,8.4392,8.4392,8.4131,8.4131,74000.0
2012-02-27 12:40:00,9.67,9.68,9.65,9.68,95000.0,8.4131,8.4218,8.3957,8.4218,95000.0
2012-02-27 12:50:00,9.67,9.68,9.62,9.63,86800.0,8.4131,8.4218,8.3696,8.3783,86800.0
2012-02-27 13:00:00,9.63,9.63,9.58,9.6,110100.0,8.3783,8.3783,8.3348,8.3522,110100.0
2012-02-27 13:10:00,9.6,9.61,9.56,9.6,311800.0,8.3522,8.3609,8.3174,8.3522,311800.0
2012-02-27 13:20:00,9.6,9.62,9.6,9.61,143100.0,8.3522,8.3696,8.3522,8.3609,143100.0
2012-02-27 13:30:00,9.61,9.66,9.59,9.65,133000.0,8.3609,8.4044,8.3435,8.3957,133000.0
2012-02-27 13:40:00,9.64,9.65,9.59,9.59,54400.0,8.387,8.3957,8.3435,8.3435,54400.0
2012-02-27 13:50:00,9.59,9.61,9.56,9.6,134400.0,8.3435,8.3609,8.3174,8.3522,134400.0
2012-02-27 14:00:00,9.6,9.62,9.59,9.61,173500.0,8.3522,8.3696,8.3435,8.3609,173500.0
2012-02-27 14:10:00,9.61,9.61,9.57,9.57,35500.0,8.3609,8.3609,8.3261,8.3261,35500.0
2012-02-27 14:20:00,9.57,9.59,9.57,9.58,35600.0,8.3261,8.3435,8.3261,8.3348,35600.0
2012-02-27 14:30:00,9.58,9.58,9.56,9.58,88600.0,8.3348,8.3348,8.3174,8.3348,88600.0
2012-02-27 14:40:00,9.58,9.63,9.57,9.61,125200.0,8.3348,8.3783,8.3261,8.3609,125200.0
2012-02-27 14:50:00,9.62,9.62,9.6,9.6,93800.0,8.3696,8.3696,8.3522,8.3522,93800.0
2012-02-27 15:00:00,9.6,9.65,9.6,9.62,315700.0,8.3522,8.3957,8.3522,8.3696,315700.0
2012-02-27 15:10:00,9.62,9.62,9.55,9.58,248300.0,8.3696,8.3696,8.3087,8.3348,248300.0
2012-02-27 15:20:00,9.56,9.63,9.56,9.63,369800.0,8.3174,8.3783,8.3174,8.3783,369800.0
2012-02-27 15:30:00,9.63,9.74,9.62,9.7,911800.0,8.3783,8.474,8.3696,8.4392,911800.0
2012-02-27 15:40:00,9.71,9.74,9.68,9.69,614000.0,8.4479,8.474,8.4218,8.4305,614000.0
2012-02-27 15:50:00,9.69,9.69,9.66,9.66,553300.0,8.4305,8.4305,8.4044,8.4044,553300.0
2012-02-28 09:30:00,9.67,9.78,9.6,9.75,366100.0,8.4131,8.5088,8.3522,8.4827,366100.0
2012-02-28 09:40:00,9.75,9.75,9.6,9.71,422000.0,8.4827,8.4827,8.3522,8.4479,422000.0
2012-02-28 09:50:00,9.71,9.74,9.63,9.7,422800.0,8.4479,8.474,8.3783,8.4392,422800.0
2012-02-28 10:00:00,9.7,9.75,9.67,9.71,447300.0,8.4392,8.4827,8.4131,8.4479,447300.0
2012-02-28 10:10:00,9.71,9.75,9.7,9.73,204000.0,8.4479,8.4827,8.4392,8.4653,204000.0
2012-02-28 10:20:00,9.74,9.78,9.72,9.78,257800.0,8.474,8.5088,8.4566,8.5088,257800.0
2012-02-28 10:30:00,9.78,9.84,9.75,9.76,552000.0,8.5088,8.561,8.4827,8.4914,552000.0
2012-02-28 10:40:00,9.76,9.8,9.76,9.78,224200.0,8.4914,8.5262,8.4914,8.5088,224200.0
2012-02-28 10:50:00,9.77,9.79,9.74,9.78,194500.0,8.5001,8.5175,8.474,8.5088,194500.0
2012-02-28 11:00:00,9.77,9.79,9.74,9.77,198500.0,8.5001,8.5175,8.474,8.5001,198500.0
2012-02-28 11:10:00,9.77,9.78,9.7,9.72,164300.0,8.5001,8.5088,8.4392,8.4566,164300.0
2012-02-28 11:20:00,9.71,9.74,9.71,9.72,366700.0,8.4479,8.474,8.4479,8.4566,366700.0
2012-02-28 11:30:00,9.72,9.75,9.71,9.71,262300.0,8.4566,8.4827,8.4479,8.4479,262300.0
2012-02-28 11:40:00,9.71,9.72,9.7,9.7,145900.0,8.4479,8.4566,8.4392,8.4392,145900.0
2012-02-28 11:50:00,9.71,9.71,9.67,9.69,188400.0,8.4479,8.4479,8.4131,8.4305,188400.0
2012-02-28 12:00:00,9.69,9.73,9.68,9.73,194500.0,8.4305,8.4653,8.4218,8.4653,194500.0
2012-02-28 12:10:00,9.72,9.74,9.72,9.73,91200.0,8.4566,8.474,8.4566,8.4653,91200.0
2012-02-28 12:20:00,9.72,9.73,9.72,9.73,42600.0,8.4566,8.4653,8.4566,8.4653,42600.0
2012-02-28 12:30:00,9.72,9.73,9.66,9.68,450100.0,8.4566,8.4653,8.4044,8.4218,450100.0
2012-02-28 12:40:00,9.68,9.7,9.67,9.69,102500.0,8.4218,8.4392,8.4131,8.4305,102500.0
2012-02-28 12:50:00,9.7,9.7,9.68,9.68,85200.0,8.4392,8.4392,8.4218,8.4218,85200.0
2012-02-28 13:00:00,9.69,9.69,9.68,9.69,22100.0,8.4305,8.4305,8.4218,8.4305,22100.0
2012-02-28 13:10:00,9.69,9.69,9.67,9.68,82300.0,8.4305,8.4305,8.4131,8.4218,82300.0
2012-02-28 13:20:00,9.67,9.7,9.67,9.7,139900.0,8.4131,8.4392,8.4131,8.4392,139900.0
2012-02-28 13:30:00,9.7,9.74,9.69,9.71,241800.0,8.4392,8.474,8.4305,8.4479,241800.0
2012-02-28 13:40:00,9.72,9.75,9.71,9.73,360900.0,8.4566,8.4827,8.4479,8.4653,360900.0
2012-02-28 13:50:00,9.73,9.88,9.72,9.85,995400.0,8.4653,8.5958,8.4566,8.5697,995400.0
2012-02-28 14:00:00,9.84,9.92,9.84,9.86,656600.0,8.561,8.6307,8.561,8.5784,656600.0
2012-02-28 14:10:00,9.86,9.86,9.81,9.82,118500.0,8.5784,8.5784,8.5349,8.5436,118500.0
2012-02-28 14:20:00,9.83,9.85,9.8,9.85,313600.0,8.5523,8.5697,8.5262,8.5697,313600.0
2012-02-28 14:30:00,9.85,9.92,9.85,9.92,403600.0,8.5697,8.6307,8.5697,8.6307,403600.0
2012-02-28 14:40:00,9.92,9.92,9.88,9.89,149400.0,8.6307,8.6307,8.5958,8.6046,149400.0
2012-02-28 14:50:00,9.88,9.89,9.85,9.87,122800.0,8.5958,8.6046,8.5697,8.5871,122800.0
2012-02-28 15:00:00,9.87,9.9,9.87,9.87,156300.0,8.5871,8.6133,8.5871,8.5871,156300.0
2012-02-28 15:10:00,9.87,9.88,9.84,9.85,236800.0,8.5871,8.5958,8.561,8.5697,236800.0
2012-02-28 15:20:00,9.86,9.9,9.83,9.9,435900.0,8.5784,8.6133,8.5523,8.6133,435900.0
2012-02-28 15:30:00,9.9,9.9,9.88,9.88,132600.0,8.6133,8.6133,8.5958,8.5958,132600.0
2012-02-28 15:40:00,9.88,9.91,9.84,9.91,650400.0,8.5958,8.622,8.561,8.622,650400.0
2012-02-28 15:50:00,9.9,9.92,9.88,9.89,880200.0,8.6133,8.6307,8.5958,8.6046,880200.0
2012-02-29 09:30:00,9.85,9.98,9.81,9.96,514500.0,8.5697,8.6829,8.5349,8.6655,514500.0
2012-02-29 09:40:00,9.96,9.97,9.9,9.91,244300.0,8.6655,8.6742,8.6133,8.622,244300.0
2012-02-29 09:50:00,9.91,9.95,9.83,9.83,337500.0,8.622,8.6568,8.5523,8.5523,337500.0
2012-02-29 10:00:00,9.84,9.88,9.81,9.85,441000.0,8.561,8.5958,8.5349,8.5697,441000.0
2012-02-29 10:10:00,9.86,9.93,9.83,9.91,370100.0,8.5784,8.6394,8.5523,8.622,370100.0
2012-02-29 10:20:00,9.91,9.95,9.9,9.92,157500.0,8.622,8.6568,8.6133,8.6307,157500.0
2012-02-29 10:30:00,9.92,9.99,9.9,9.9,425400.0,8.6307,8.6916,8.6133,8.6133,425400.0
2012-02-29 10:40:00,9.9,9.91,9.78,9.84,247100.0,8.6133,8.622,8.5088,8.561,247100.0
2012-02-29 10:50:00,9.84,9.93,9.8,9.93,312100.0,8.561,8.6394,8.5262,8.6394,312100.0
2012-02-29 11:00:00,9.93,9.96,9.9,9.96,160900.0,8.6394,8.6655,8.6133,8.6655,160900.0
2012-02-29 11:10:00,9.96,9.97,9.92,9.94,238700.0,8.6655,8.6742,8.6307,8.6481,238700.0
2012-02-29 11:20:00,9.94,9.98,9.92,9.93,468500.0,8.6481,8.6829,8.6307,8.6394,468500.0
2012-02-29 11:30:00,9.92,10.07,9.92,10.04,556000.0,8.6307,8.7612,8.6307,8.7351,556000.0
2012-02-29 11:40:00,10.04,10.06,10.04,10.05,190400.0,8.7351,8.7525,8.7351,8.7438,190400.0
2012-02-29 11:50:00,10.05,10.07,9.97,9.98,247200.0,8.7438,8.7612,8.6742,8.6829,247200.0
2012-02-29 12:00:00,9.98,10.01,9.95,9.99,86200.0,8.6829,8.709,8.6568,8.6916,86200.0
2012-02-29 12:10:00,9.99,10.01,9.97,9.97,113900.0,8.6916,8.709,8.6742,8.6742,113900.0
2012-02-29 12:20:00,9.97,9.99,9.97,9.97,63200.0,8.6742,8.6916,8.6742,8.6742,63200.0
2012-02-29 12:30:00,9.97,9.98,9.94,9.95,128300.0,8.6742,8.6829,8.6481,8.6568,128300.0
2012-02-29 12:40:00,9.95,9.96,9.89,9.9,124400.0,8.6568,8.6655,8.6046,8.6133,124400.0
2012-02-29 12:50:00,9.9,9.94,9.9,9.93,62000.0,8.6133,8.6481,8.6133,8.6394,62000.0
2012-02-29 13:00:00,9.93,9.98,9.92,9.98,93400.0,8.6394,8.6829,8.6307,8.6829,93400.0
2012-02-29 13:10:00,9.97,9.98,9.93,9.94,131100.0,8.6742,8.6829,8.6394,8.6481,131100.0
2012-02-29 13:20:00,9.94,9.98,9.93,9.95,100000.0,8.6481,8.6829,8.6394,8.6568,100000.0
2012-02-29 13:30:00,9.96,9.96,9.93,9.93,95700.0,8.6655,8.6655,8.6394,8.6394,95700.0
2012-02-29 13:40:00,9.93,9.96,9.93,9.96,46500.0,8.6394,8.6655,8.6394,8.6655,46500.0
2012-02-29 13:50:00,9.96,9.97,9.93,9.96,79700.0,8.6655,8.6742,8.6394,8.6655,79700.0
2012-02-29 14:00:00,9.95,9.97,9.94,9.95,82200.0,8.6568,8.6742,8.6481,8.6568,82200.0
2012-02-29 14:10:00,9.96,9.96,9.92,9.93,71300.0,8.6655,8.6655,8.6307,8.6394,71300.0
2012-02-29 14:20:00,9.93,9.93,9.88,9.88,265900.0,8.6394,8.6394,8.5958,8.5958,265900.0
2012-02-29 14:30:00,9.89,9.89,9.86,9.87,124900.0,8.6046,8.6046,8.5784,8.5871,124900.0
2012-02-29 14:40:00,9.87,9.87,9.85,9.86,167600.0,8.5871,8.5871,8.5697,8.5784,167600.0
2012-02-29 14:50:00,9.86,9.88,9.85,9.86,169600.0,8.5784,8.5958,8.5697,8.5784,169600.0
2012-02-29 15:00:00,9.85,9.87,9.85,9.86,89200.0,8.5697,8.5871,8.5697,8.5784,89200.0
2012-02-29 15:10:00,9.87,9.88,9.84,9.85,185800.0,8.5871,8.5958,8.561,8.5697,185800.0
2012-02-29 15:20:00,9.85,9.85,9.82,9.82,93200.0,8.5697,8.5697,8.5436,8.5436,93200.0
2012-02-29 15:30:00,9.83,9.83,9.75,9.76,349000.0,8.5523,8.5523,8.4827,8.4914,349000.0
2012-02-29 15:40:00,9.75,9.82,9.75,9.81,487400.0,8.4827,8.5436,8.4827,8.5349,487400.0
2012-02-29 15:50:00,9.8,9.82,9.78,9.8,475200.0,8.5262,8.5436,8.5088,8.5262,475200.0
2012-03-01 09:30:00,9.81,9.84,9.69,9.7,206500.0,8.5349,8.561,8.4305,8.4392,206500.0
2012-03-01 09:40:00,9.7,9.76,9.69,9.74,197600.0,8.4392,8.4914,8.4305,8.474,197600.0
2012-03-01 09:50:00,9.73,9.8,9.73,9.75,296400.0,8.4653,8.5262,8.4653,8.4827,296400.0
2012-03-01 10:00:00,9.74,9.78,9.69,9.77,363700.0,8.474,8.5088,8.4305,8.5001,363700.0
2012-03-01 10:10:00,9.78,9.82,9.76,9.77,405100.0,8.5088,8.5436,8.4914,8.5001,405100.0
2012-03-01 10:20:00,9.77,9.84,9.77,9.78,274900.0,8.5001,8.561,8.5001,8.5088,274900.0
2012-03-01 10:30:00,9.78,9.79,9.75,9.78,127300.0,8.5088,8.5175,8.4827,8.5088,127300.0
2012-03-01 10:40:00,9.78,9.78,9.71,9.71,207800.0,8.5088,8.5088,8.4479,8.4479,207800.0
2012-03-01 10:50:00,9.72,9.77,9.71,9.76,129800.0,8.4566,8.5001,8.4479,8.4914,129800.0
2012-03-01 11:00:00,9.76,9.82,9.76,9.82,164100.0,8.4914,8.5436,8.4914,8.5436,164100.0
2012-03-01 11:10:00,9.82,9.92,9.81,9.91,307900.0,8.5436,8.6307,8.5349,8.622,307900.0
2012-03-01 11:20:00,9.91,9.92,9.86,9.89,297800.0,8.622,8.6307,8.5784,8.6046,297800.0
2012-03-01 11:30:00,9.88,9.89,9.82,9.83,226300.0,8.5958,8.6046,8.5436,8.5523,226300.0
2012-03-01 11:40:00,9.84,9.93,9.82,9.88,782400.0,8.561,8.6394,8.5436,8.5958,782400.0
2012-03-01 11:50:00,9.88,9.91,9.87,9.89,203800.0,8.5958,8.622,8.5871,8.6046,203800.0
2012-03-01 12:00:00,9.88,9.89,9.85,9.87,88500.0,8.5958,8.6046,8.5697,8.5871,88500.0
2012-03-01 12:10:00,9.86,9.87,9.85,9.85,26000.0,8.5784,8.5871,8.5697,8.5697,26000.0
2012-03-01 12:20:00,9.86,9.87,9.84,9.84,103600.0,8.5784,8.5871,8.561,8.561,103600.0
2012-03-01 12:30:00,9.84,9.86,9.84,9.85,82700.0,8.561,8.5784,8.561,8.5697,82700.0
2012-03-01 12:40:00,9.85,9.86,9.84,9.85,72900.0,8.5697,8.5784,8.561,8.5697,72900.0
2012-03-01 12:50:00,9.85,9.86,9.79,9.8,271300.0,8.5697,8.5784,8.5175,8.5262,271300.0
2012-03-01 13:00:00,9.81,9.83,9.79,9.8,105800.0,8.5349,8.5523,8.5175,8.5262,105800.0
2012-03-01 13:10:00,9.8,9.81,9.77,9.79,235100.0,8.5262,8.5349,8.5001,8.5175,235100.0
2012-03-01 13:20:00,9.8,9.83,9.79,9.79,155400.0,8.5262,8.5523,8.5175,8.5175,155400.0
2012-03-01 13:30:00,9.8,9.8,9.78,9.78,149100.0,8.5262,8.5262,8.5088,8.5088,149100.0
2012-03-01 13:40:00,9.79,9.8,9.76,9.8,90400.0,8.5175,8.5262,8.4914,8.5262,90400.0
2012-03-01 13:50:00,9.8,9.8,9.78,9.78,130400.0,8.5262,8.5262,8.5088,8.5088,130400.0
2012-03-01 14:00:00,9.79,9.79,9.78,9.79,50600.0,8.5175,8.5175,8.5088,8.5175,50600.0
2012-03-01 14:10:00,9.78,9.79,9.77,9.77,284600.0,8.5088,8.5175,8.5001,8.5001,284600.0
2012-03-01 14:20:00,9.77,9.78,9.73,9.73,107200.0,8.5001,8.5088,8.4653,8.4653,107200.0
2012-03-01 14:30:00,9.74,9.75,9.72,9.72,86300.0,8.474,8.4827,8.4566,8.4566,86300.0
2012-03-01 14:40:00,9.72,9.74,9.72,9.74,47000.0,8.4566,8.474,8.4566,8.474,47000.0
2012-03-01 14:50:00,9.73,9.74,9.72,9.74,102100.0,8.4653,8.474,8.4566,8.474,102100.0
2012-03-01 15:00:00,9.74,9.75,9.68,9.69,346800.0,8.474,8.4827,8.4218,8.4305,346800.0
2012-03-01 15:10:00,9.69,9.7,9.61,9.63,383800.0,8.4305,8.4392,8.3609,8.3783,383800.0
2012-03-01 15:20:00,9.63,9.68,9.61,9.64,564400.0,8.3783,8.4218,8.3609,8.387,564400.0
2012-03-01 15:30:00,9.65,9.68,9.62,9.63,319000.0,8.3957,8.4218,8.3696,8.3783,319000.0
2012-03-01 15:40:00,9.63,9.64,9.59,9.6,1058000.0,8.3783,8.387,8.3435,8.3522,1058000.0
2012-03-01 15:50:00,9.6,9.65,9.59,9.63,1459900.0,8.3522,8.3957,8.3435,8.3783,1459900.0
2012-03-02 09:30:00,9.67,9.73,9.62,9.7,370800.0,8.4131,8.4653,8.3696,8.4392,370800.0
2012-03-02 09:40:00,9.7,9.83,9.67,9.81,551500.0,8.4392,8.5523,8.4131,8.5349,551500.0
2012-03-02 09:50:00,9.8,9.9,9.74,9.86,716800.0,8.5262,8.6133,8.474,8.5784,716800.0
2012-03-02 10:00:00,9.86,9.94,9.8,9.91,766600.0,8.5784,8.6481,8.5262,8.622,766600.0
2012-03-02 10:10:00,9.92,9.96,9.91,9.91,659500.0,8.6307,8.6655,8.622,8.622,659500.0
2012-03-02 10:20:00,9.92,10.0,9.89,9.98,432500.0,8.6307,8.7003,8.6046,8.6829,432500.0
2012-03-02 10:30:00,9.98,10.02,9.88,10.02,467500.0,8.6829,8.7177,8.5958,8.7177,467500.0
2012-03-02 10:40:00,10.02,10.06,10.0,10.04,433900.0,8.7177,8.7525,8.7003,8.7351,433900.0
2012-03-02 10:50:00,10.04,10.08,9.95,9.99,587000.0,8.7351,8.7699,8.6568,8.6916,587000.0
2012-03-02 11:00:00,10.0,10.08,9.99,10.08,379400.0,8.7003,8.7699,8.6916,8.7699,379400.0
2012-03-02 11:10:00,10.08,10.09,10.01,10.06,194300.0,8.7699,8.7786,8.709,8.7525,194300.0
2012-03-02 11:20:00,10.06,10.07,10.03,10.04,331200.0,8.7525,8.7612,8.7264,8.7351,331200.0
2012-03-02 11:30:00,10.04,10.04,9.98,10.01,1005200.0,8.7351,8.7351,8.6829,8.709,1005200.0
2012-03-02 11:40:00,10.0,10.0,9.94,10.0,376500.0,8.7003,8.7003,8.6481,8.7003,376500.0
2012-03-02 11:50:00,10.0,10.01,9.94,9.95,527400.0,8.7003,8.709,8.6481,8.6568,527400.0
2012-03-02 12:00:00,9.96,9.97,9.94,9.96,226300.0,8.6655,8.6742,8.6481,8.6655,226300.0
2012-03-02 12:10:00,9.96,9.96,9.9,9.9,308500.0,8.6655,8.6655,8.6133,8.6133,308500.0
2012-03-02 12:20:00,9.9,9.92,9.87,9.88,256800.0,8.6133,8.6307,8.5871,8.5958,256800.0
2012-03-02 12:30:00,9.88,9.94,9.87,9.88,380700.0,8.5958,8.6481,8.5871,8.5958,380700.0
2012-03-02 12:40:00,9.88,9.89,9.81,9.82,987400.0,8.5958,8.6046,8.5349,8.5436,987400.0
2012-03-02 12:50:00,9.82,9.83,9.74,9.79,519900.0,8.5436,8.5523,8.474,8.5175,519900.0
2012-03-02 13:00:00,9.79,9.83,9.78,9.82,280000.0,8.5175,8.5523,8.5088,8.5436,280000.0
2012-03-02 13:10:00,9.82,9.84,9.75,9.76,219800.0,8.5436,8.561,8.4827,8.4914,219800.0
2012-03-02 13:20:00,9.76,9.82,9.74,9.81,263900.0,8.4914,8.5436,8.474,8.5349,263900.0
2012-03-02 13:30:00,9.81,9.82,9.8,9.81,62000.0,8.5349,8.5436,8.5262,8.5349,62000.0
2012-03-02 13:40:00,9.81,9.86,9.81,9.82,84700.0,8.5349,8.5784,8.5349,8.5436,84700.0
2012-03-02 13:50:00,9.82,9.84,9.81,9.83,58900.0,8.5436,8.561,8.5349,8.5523,58900.0
2012-03-02 14:00:00,9.83,9.84,9.81,9.81,95500.0,8.5523,8.561,8.5349,8.5349,95500.0
2012-03-02 14:10:00,9.82,9.84,9.79,9.84,185000.0,8.5436,8.561,8.5175,8.561,185000.0
2012-03-02 14:20:00,9.84,9.84,9.78,9.78,275900.0,8.561,8.561,8.5088,8.5088,275900.0
2012-03-02 14:30:00,9.78,9.79,9.75,9.75,89900.0,8.5088,8.5175,8.4827,8.4827,89900.0
2012-03-02 14:40:00,9.75,9.78,9.73,9.75,157600.0,8.4827,8.5088,8.4653,8.4827,157600.0
2012-03-02 14:50:00,9.75,9.76,9.72,9.72,82700.0,8.4827,8.4914,8.4566,8.4566,82700.0
2012-03-02 15:00:00,9.72,9.76,9.7,9.72,320300.0,8.4566,8.4914,8.4392,8.4566,320300.0
2012-03-02 15:10:00,9.72,9.73,9.71,9.73,200000.0,8.4566,8.4653,8.4479,8.4653,200000.0
2012-03-02 15:20:00,9.73,9.75,9.71,9.74,262800.0,8.4653,8.4827,8.4479,8.474,262800.0
2012-03-02 15:30:00,9.74,9.76,9.72,9.72,230800.0,8.474,8.4914,8.4566,8.4566,230800.0
2012-03-02 15:40:00,9.73,9.77,9.72,9.77,1002700.0,8.4653,8.5001,8.4566,8.5001,1002700.0
2012-03-02 15:50:00,9.77,9.77,9.74,9.75,638700.0,8.5001,8.5001,8.474,8.4827,638700.0
2012-03-05 09:30:00,9.71,9.71,9.41,9.53,1168500.0,8.4479,8.4479,8.1869,8.2913,1168500.0
2012-03-05 09:40:00,9.51,9.62,9.51,9.6,952300.0,8.2739,8.3696,8.2739,8.3522,952300.0
2012-03-05 09:50:00,9.6,9.68,9.6,9.66,485700.0,8.3522,8.4218,8.3522,8.4044,485700.0
2012-03-05 10:00:00,9.66,9.72,9.63,9.72,398400.0,8.4044,8.4566,8.3783,8.4566,398400.0
2012-03-05 10:10:00,9.71,9.73,9.69,9.7,295500.0,8.4479,8.4653,8.4305,8.4392,295500.0
2012-03-05 10:20:00,9.7,9.71,9.6,9.63,958300.0,8.4392,8.4479,8.3522,8.3783,958300.0
2012-03-05 10:30:00,9.63,9.67,9.6,9.63,429600.0,8.3783,8.4131,8.3522,8.3783,429600.0
2012-03-05 10:40:00,9.61,9.66,9.61,9.65,246000.0,8.3609,8.4044,8.3609,8.3957,246000.0
2012-03-05 10:50:00,9.64,9.67,9.64,9.65,169300.0,8.387,8.4131,8.387,8.3957,169300.0
2012-03-05 11:00:00,9.64,9.67,9.59,9.65,467100.0,8.387,8.4131,8.3435,8.3957,467100.0
2012-03-05 11:10:00,9.65,9.65,9.61,9.63,202800.0,8.3957,8.3957,8.3609,8.3783,202800.0
2012-03-05 11:20:00,9.63,9.67,9.63,9.66,92900.0,8.3783,8.4131,8.3783,8.4044,92900.0
2012-03-05 11:30:00,9.66,9.66,9.62,9.62,135000.0,8.4044,8.4044,8.3696,8.3696,135000.0
2012-03-05 11:40:00,9.62,9.67,9.61,9.65,255400.0,8.3696,8.4131,8.3609,8.3957,255400.0
2012-03-05 11:50:00,9.65,9.67,9.64,9.64,190100.0,8.3957,8.4131,8.387,8.387,190100.0
2012-03-05 12:00:00,9.64,9.64,9.6,9.62,110400.0,8.387,8.387,8.3522,8.3696,110400.0
2012-03-05 12:10:00,9.62,9.62,9.56,9.58,297100.0,8.3696,8.3696,8.3174,8.3348,297100.0
2012-03-05 12:20:00,9.57,9.66,9.57,9.66,235200.0,8.3261,8.4044,8.3261,8.4044,235200.0
2012-03-05 12:30:00,9.66,9.66,9.63,9.66,100000.0,8.4044,8.4044,8.3783,8.4044,100000.0
2012-03-05 12:40:00,9.66,9.68,9.62,9.62,217600.0,8.4044,8.4218,8.3696,8.3696,217600.0
2012-03-05 12:50:00,9.63,9.64,9.6,9.64,313100.0,8.3783,8.387,8.3522,8.387,313100.0
2012-03-05 13:00:00,9.64,9.66,9.62,9.63,303900.0,8.387,8.4044,8.3696,8.3783,303900.0
2012-03-05 13:10:00,9.63,9.67,9.62,9.65,189400.0,8.3783,8.4131,8.3696,8.3957,189400.0
2012-03-05 13:20:00,9.65,9.66,9.64,9.64,66700.0,8.3957,8.4044,8.387,8.387,66700.0
2012-03-05 13:30:00,9.65,9.72,9.64,9.72,155100.0,8.3957,8.4566,8.387,8.4566,155100.0
2012-03-05 13:40:00,9.72,9.72,9.69,9.7,161600.0,8.4566,8.4566,8.4305,8.4392,161600.0
2012-03-05 13:50:00,9.69,9.7,9.64,9.69,229100.0,8.4305,8.4392,8.387,8.4305,229100.0
2012-03-05 14:00:00,9.69,9.7,9.66,9.68,158700.0,8.4305,8.4392,8.4044,8.4218,158700.0
2012-03-05 14:10:00,9.68,9.68,9.65,9.67,147400.0,8.4218,8.4218,8.3957,8.4131,147400.0
2012-03-05 14:20:00,9.67,9.71,9.66,9.68,222600.0,8.4131,8.4479,8.4044,8.4218,222600.0
2012-03-05 14:30:00,9.68,9.69,9.65,9.69,122800.0,8.4218,8.4305,8.3957,8.4305,122800.0
2012-03-05 14:40:00,9.69,9.71,9.67,9.68,230400.0,8.4305,8.4479,8.4131,8.4218,230400.0
2012-03-05 14:50:00,9.67,9.75,9.67,9.72,301800.0,8.4131,8.4827,8.4131,8.4566,301800.0
2012-03-05 15:00:00,9.72,9.72,9.68,9.69,118400.0,8.4566,8.4566,8.4218,8.4305,118400.0
2012-03-05 15:10:00,9.69,9.71,9.67,9.69,247400.0,8.4305,8.4479,8.4131,8.4305,247400.0
2012-03-05 15:20:00,9.7,9.74,9.7,9.74,219400.0,8.4392,8.474,8.4392,8.474,219400.0
2012-03-05 15:30:00,9.74,9.74,9.7,9.71,178300.0,8.474,8.474,8.4392,8.4479,178300.0
2012-03-05 15:40:00,9.7,9.71,9.65,9.66,357100.0,8.4392,8.4479,8.3957,8.4044,357100.0
2012-03-05 15:50:00,9.65,9.68,9.65,9.67,603300.0,8.3957,8.4218,8.3957,8.4131,603300.0
2012-03-06 09:30:00,9.53,9.82,9.53,9.78,719800.0,8.2913,8.5436,8.2913,8.5088,719800.0
2012-03-06 09:40:00,9.78,9.82,9.65,9.66,551400.0,8.5088,8.5436,8.3957,8.4044,551400.0
2012-03-06 09:50:00,9.67,9.67,9.51,9.52,381500.0,8.4131,8.4131,8.2739,8.2826,381500.0
2012-03-06 10:00:00,9.52,9.53,9.47,9.51,567800.0,8.2826,8.2913,8.2391,8.2739,567800.0
2012-03-06 10:10:00,9.52,9.53,9.49,9.5,331800.0,8.2826,8.2913,8.2565,8.2652,331800.0
2012-03-06 10:20:00,9.5,9.53,9.45,9.51,450600.0,8.2652,8.2913,8.2217,8.2739,450600.0
2012-03-06 10:30:00,9.5,9.62,9.5,9.57,397600.0,8.2652,8.3696,8.2652,8.3261,397600.0
2012-03-06 10:40:00,9.58,9.6,9.5,9.5,223500.0,8.3348,8.3522,8.2652,8.2652,223500.0
2012-03-06 10:50:00,9.51,9.54,9.5,9.51,205500.0,8.2739,8.3,8.2652,8.2739,205500.0
2012-03-06 11:00:00,9.5,9.53,9.5,9.52,184000.0,8.2652,8.2913,8.2652,8.2826,184000.0
2012-03-06 11:10:00,9.52,9.52,9.45,9.45,232100.0,8.2826,8.2826,8.2217,8.2217,232100.0
2012-03-06 11:20:00,9.45,9.5,9.39,9.48,516400.0,8.2217,8.2652,8.1695,8.2478,516400.0
2012-03-06 11:30:00,9.47,9.48,9.43,9.45,188900.0,8.2391,8.2478,8.2043,8.2217,188900.0
2012-03-06 11:40:00,9.45,9.47,9.42,9.42,78700.0,8.2217,8.2391,8.1956,8.1956,78700.0
2012-03-06 11:50:00,9.43,9.45,9.42,9.44,74500.0,8.2043,8.2217,8.1956,8.213,74500.0
2012-03-06 12:00:00,9.43,9.43,9.39,9.4,154100.0,8.2043,8.2043,8.1695,8.1782,154100.0
2012-03-06 12:10:00,9.39,9.4,9.39,9.39,48500.0,8.1695,8.1782,8.1695,8.1695,48500.0
2012-03-06 12:20:00,9.39,9.44,9.39,9.41,303600.0,8.1695,8.213,8.1695,8.1869,303600.0
2012-03-06 12:30:00,9.42,9.44,9.42,9.42,54900.0,8.1956,8.213,8.1956,8.1956,54900.0
2012-03-06 12:40:00,9.42,9.42,9.39,9.4,100100.0,8.1956,8.1956,8.1695,8.1782,100100.0
2012-03-06 12:50:00,9.39,9.4,9.36,9.39,161600.0,8.1695,8.1782,8.1434,8.1695,161600.0
2012-03-06 13:00:00,9.38,9.42,9.38,9.38,140800.0,8.1608,8.1956,8.1608,8.1608,140800.0
2012-03-06 13:10:00,9.38,9.39,9.35,9.36,130000.0,8.1608,8.1695,8.1347,8.1434,130000.0
2012-03-06 13:20:00,9.35,9.36,9.3,9.3,233800.0,8.1347,8.1434,8.0912,8.0912,233800.0
2012-03-06 13:30:00,9.3,9.42,9.3,9.42,335200.0,8.0912,8.1956,8.0912,8.1956,335200.0
2012-03-06 13:40:00,9.42,9.44,9.39,9.43,103900.0,8.1956,8.213,8.1695,8.2043,103900.0
2012-03-06 13:50:00,9.42,9.47,9.42,9.47,274100.0,8.1956,8.2391,8.1956,8.2391,274100.0
2012-03-06 14:00:00,9.46,9.49,9.45,9.46,197700.0,8.2304,8.2565,8.2217,8.2304,197700.0
2012-03-06 14:10:00,9.46,9.46,9.42,9.44,135200.0,8.2304,8.2304,8.1956,8.213,135200.0
2012-03-06 14:20:00,9.44,9.44,9.38,9.39,121200.0,8.213,8.213,8.1608,8.1695,121200.0
2012-03-06 14:30:00,9.4,9.41,9.35,9.35,78800.0,8.1782,8.1869,8.1347,8.1347,78800.0
2012-03-06 14:40:00,9.35,9.38,9.35,9.36,103000.0,8.1347,8.1608,8.1347,8.1434,103000.0
2012-03-06 14:50:00,9.37,9.37,9.31,9.31,85700.0,8.1521,8.1521,8.0999,8.0999,85700.0
2012-03-06 15:00:00,9.31,9.4,9.31,9.38,216700.0,8.0999,8.1782,8.0999,8.1608,216700.0
2012-03-06 15:10:00,9.38,9.39,9.37,9.37,83500.0,8.1608,8.1695,8.1521,8.1521,83500.0
2012-03-06 15:20:00,9.38,9.38,9.33,9.34,225200.0,8.1608,8.1608,8.1173,8.126,225200.0
2012-03-06 15:30:00,9.34,9.35,9.29,9.33,502200.0,8.126,8.1347,8.0825,8.1173,502200.0
2012-03-06 15:40:00,9.34,9.37,9.34,9.35,336000.0,8.126,8.1521,8.126,8.1347,336000.0
2012-03-06 15:50:00,9.36,9.38,9.35,9.36,473700.0,8.1434,8.1608,8.1347,8.1434,473700.0
2012-03-07 09:30:00,9.39,9.46,9.34,9.43,229400.0,8.1695,8.2304,8.126,8.2043,229400.0
2012-03-07 09:40:00,9.43,9.45,9.38,9.41,177700.0,8.2043,8.2217,8.1608,8.1869,177700.0
2012-03-07 09:50:00,9.41,9.53,9.41,9.46,141900.0,8.1869,8.2913,8.1869,8.2304,141900.0
2012-03-07 10:00:00,9.46,9.57,9.45,9.56,152500.0,8.2304,8.3261,8.2217,8.3174,152500.0
2012-03-07 10:10:00,9.56,9.58,9.53,9.56,216800.0,8.3174,8.3348,8.2913,8.3174,216800.0
2012-03-07 10:20:00,9.56,9.58,9.5,9.52,274100.0,8.3174,8.3348,8.2652,8.2826,274100.0
2012-03-07 10:30:00,9.52,9.53,9.49,9.51,310900.0,8.2826,8.2913,8.2565,8.2739,310900.0
2012-03-07 10:40:00,9.5,9.51,9.49,9.51,195200.0,8.2652,8.2739,8.2565,8.2739,195200.0
2012-03-07 10:50:00,9.51,9.51,9.5,9.51,49600.0,8.2739,8.2739,8.2652,8.2739,49600.0
2012-03-07 11:00:00,9.51,9.6,9.51,9.6,524200.0,8.2739,8.3522,8.2739,8.3522,524200.0
2012-03-07 11:10:00,9.6,9.6,9.5,9.54,380600.0,8.3522,8.3522,8.2652,8.3,380600.0
2012-03-07 11:20:00,9.53,9.55,9.53,9.54,49500.0,8.2913,8.3087,8.2913,8.3,49500.0
2012-03-07 11:30:00,9.54,9.55,9.47,9.47,268400.0,8.3,8.3087,8.2391,8.2391,268400.0
2012-03-07 11:40:00,9.47,9.49,9.47,9.49,115600.0,8.2391,8.2565,8.2391,8.2565,115600.0
2012-03-07 11:50:00,9.49,9.49,9.48,9.49,25600.0,8.2565,8.2565,8.2478,8.2565,25600.0
2012-03-07 12:00:00,9.48,9.49,9.44,9.44,205100.0,8.2478,8.2565,8.213,8.213,205100.0
2012-03-07 12:10:00,9.44,9.44,9.41,9.42,119400.0,8.213,8.213,8.1869,8.1956,119400.0
2012-03-07 12:20:00,9.42,9.43,9.41,9.43,87400.0,8.1956,8.2043,8.1869,8.2043,87400.0
2012-03-07 12:30:00,9.43,9.45,9.42,9.43,146900.0,8.2043,8.2217,8.1956,8.2043,146900.0
2012-03-07 12:40:00,9.43,9.45,9.42,9.42,59900.0,8.2043,8.2217,8.1956,8.1956,59900.0
2012-03-07 12:50:00,9.42,9.43,9.41,9.43,58200.0,8.1956,8.2043,8.1869,8.2043,58200.0
2012-03-07 13:00:00,9.43,9.43,9.42,9.43,16500.0,8.2043,8.2043,8.1956,8.2043,16500.0
2012-03-07 13:10:00,9.43,9.44,9.42,9.44,149500.0,8.2043,8.213,8.1956,8.213,149500.0
2012-03-07 13:20:00,9.43,9.44,9.4,9.41,83900.0,8.2043,8.213,8.1782,8.1869,83900.0
2012-03-07 13:30:00,9.4,9.42,9.4,9.42,137100.0,8.1782,8.1956,8.1782,8.1956,137100.0
2012-03-07 13:40:00,9.42,9.43,9.39,9.43,181800.0,8.1956,8.2043,8.1695,8.2043,181800.0
2012-03-07 13:50:00,9.42,9.44,9.42,9.44,38700.0,8.1956,8.213,8.1956,8.213,38700.0
2012-03-07 14:00:00,9.44,9.46,9.43,9.43,231900.0,8.213,8.2304,8.2043,8.2043,231900.0
2012-03-07 14:10:00,9.43,9.44,9.41,9.42,88600.0,8.2043,8.213,8.1869,8.1956,88600.0
2012-03-07 14:20:00,9.42,9.43,9.38,9.39,170200.0,8.1956,8.2043,8.1608,8.1695,170200.0
2012-03-07 14:30:00,9.39,9.4,9.37,9.37,124600.0,8.1695,8.1782,8.1521,8.1521,124600.0
2012-03-07 14:40:00,9.37,9.4,9.37,9.38,196000.0,8.1521,8.1782,8.1521,8.1608,196000.0
2012-03-07 14:50:00,9.38,9.4,9.38,9.4,68500.0,8.1608,8.1782,8.1608,8.1782,68500.0
2012-03-07 15:00:00,9.39,9.4,9.39,9.39,65900.0,8.1695,8.1782,8.1695,8.1695,65900.0
2012-03-07 15:10:00,9.39,9.41,9.39,9.4,134400.0,8.1695,8.1869,8.1695,8.1782,134400.0
2012-03-07 15:20:00,9.4,9.41,9.37,9.37,307900.0,8.1782,8.1869,8.1521,8.1521,307900.0
2012-03-07 15:30:00,9.38,9.38,9.37,9.38,78100.0,8.1608,8.1608,8.1521,8.1608,78100.0
2012-03-07 15:40:00,9.38,9.38,9.36,9.36,227300.0,8.1608,8.1608,8.1434,8.1434,227300.0
2012-03-07 15:50:00,9.36,9.39,9.35,9.38,528300.0,8.1434,8.1695,8.1347,8.1608,528300.0
2012-03-08 09:30:00,9.31,9.45,9.26,9.43,409800.0,8.0999,8.2217,8.0564,8.2043,409800.0
2012-03-08 09:40:00,9.43,9.45,9.37,9.38,302700.0,8.2043,8.2217,8.1521,8.1608,302700.0
2012-03-08 09:50:00,9.38,9.38,9.3,9.31,269600.0,8.1608,8.1608,8.0912,8.0999,269600.0
2012-03-08 10:00:00,9.31,9.32,9.25,9.28,525200.0,8.0999,8.1086,8.0477,8.0738,525200.0
2012-03-08 10:10:00,9.28,9.28,9.24,9.25,189300.0,8.0738,8.0738,8.039,8.0477,189300.0
2012-03-08 10:20:00,9.25,9.37,9.24,9.35,352700.0,8.0477,8.1521,8.039,8.1347,352700.0
2012-03-08 10:30:00,9.36,9.37,9.29,9.34,445800.0,8.1434,8.1521,8.0825,8.126,445800.0
2012-03-08 10:40:00,9.35,9.35,9.26,9.26,253000.0,8.1347,8.1347,8.0564,8.0564,253000.0
2012-03-08 10:50:00,9.26,9.31,9.24,9.3,187000.0,8.0564,8.0999,8.039,8.0912,187000.0
2012-03-08 11:00:00,9.3,9.33,9.29,9.3,196800.0,8.0912,8.1173,8.0825,8.0912,196800.0
2012-03-08 11:10:00,9.31,9.38,9.3,9.38,262700.0,8.0999,8.1608,8.0912,8.1608,262700.0
2012-03-08 11:20:00,9.37,9.41,9.35,9.38,271100.0,8.1521,8.1869,8.1347,8.1608,271100.0
2012-03-08 11:30:00,9.38,9.42,9.36,9.41,484900.0,8.1608,8.1956,8.1434,8.1869,484900.0
2012-03-08 11:40:00,9.41,9.42,9.38,9.41,216700.0,8.1869,8.1956,8.1608,8.1869,216700.0
2012-03-08 11:50:00,9.41,9.45,9.41,9.42,248400.0,8.1869,8.2217,8.1869,8.1956,248400.0
2012-03-08 12:00:00,9.42,9.49,9.41,9.46,234200.0,8.1956,8.2565,8.1869,8.2304,234200.0
2012-03-08 12:10:00,9.46,9.53,9.46,9.5,502400.0,8.2304,8.2913,8.2304,8.2652,502400.0
2012-03-08 12:20:00,9.51,9.54,9.51,9.53,240300.0,8.2739,8.3,8.2739,8.2913,240300.0
2012-03-08 12:30:00,9.53,9.55,9.52,9.55,250600.0,8.2913,8.3087,8.2826,8.3087,250600.0
2012-03-08 12:40:00,9.55,9.56,9.5,9.52,291700.0,8.3087,8.3174,8.2652,8.2826,291700.0
2012-03-08 12:50:00,9.51,9.52,9.49,9.5,128600.0,8.2739,8.2826,8.2565,8.2652,128600.0
2012-03-08 13:00:00,9.5,9.5,9.48,9.48,66900.0,8.2652,8.2652,8.2478,8.2478,66900.0
2012-03-08 13:10:00,9.49,9.54,9.48,9.53,211500.0,8.2565,8.3,8.2478,8.2913,211500.0
2012-03-08 13:20:00,9.52,9.53,9.49,9.49,180800.0,8.2826,8.2913,8.2565,8.2565,180800.0
2012-03-08 13:30:00,9.5,9.5,9.47,9.47,83200.0,8.2652,8.2652,8.2391,8.2391,83200.0
2012-03-08 13:40:00,9.48,9.48,9.44,9.44,92500.0,8.2478,8.2478,8.213,8.213,92500.0
2012-03-08 13:50:00,9.44,9.46,9.43,9.44,78000.0,8.213,8.2304,8.2043,8.213,78000.0
2012-03-08 14:00:00,9.45,9.47,9.43,9.43,146400.0,8.2217,8.2391,8.2043,8.2043,146400.0
2012-03-08 14:10:00,9.43,9.46,9.42,9.45,211500.0,8.2043,8.2304,8.1956,8.2217,211500.0
2012-03-08 14:20:00,9.45,9.49,9.45,9.46,196700.0,8.2217,8.2565,8.2217,8.2304,196700.0
2012-03-08 14:30:00,9.46,9.49,9.46,9.49,133800.0,8.2304,8.2565,8.2304,8.2565,133800.0
2012-03-08 14:40:00,9.49,9.53,9.49,9.52,212300.0,8.2565,8.2913,8.2565,8.2826,212300.0
2012-03-08 14:50:00,9.52,9.54,9.51,9.51,127400.0,8.2826,8.3,8.2739,8.2739,127400.0
2012-03-08 15:00:00,9.52,9.52,9.49,9.49,110700.0,8.2826,8.2826,8.2565,8.2565,110700.0
2012-03-08 15:10:00,9.5,9.51,9.48,9.51,198000.0,8.2652,8.2739,8.2478,8.2739,198000.0
2012-03-08 15:20:00,9.51,9.51,9.49,9.5,260800.0,8.2739,8.2739,8.2565,8.2652,260800.0
2012-03-08 15:30:00,9.5,9.51,9.46,9.5,217700.0,8.2652,8.2739,8.2304,8.2652,217700.0
2012-03-08 15:40:00,9.5,9.5,9.47,9.48,293500.0,8.2652,8.2652,8.2391,8.2478,293500.0
2012-03-08 15:50:00,9.48,9.49,9.47,9.48,357000.0,8.2478,8.2565,8.2391,8.2478,357000.0
2012-03-09 09:30:00,9.6,9.6,9.47,9.48,310000.0,8.3522,8.3522,8.2391,8.2478,310000.0
2012-03-09 09:40:00,9.48,9.5,9.45,9.49,273700.0,8.2478,8.2652,8.2217,8.2565,273700.0
2012-03-09 09:50:00,9.49,9.52,9.39,9.39,257500.0,8.2565,8.2826,8.1695,8.1695,257500.0
2012-03-09 10:00:00,9.39,9.46,9.38,9.45,255400.0,8.1695,8.2304,8.1608,8.2217,255400.0
2012-03-09 10:10:00,9.45,9.5,9.42,9.5,298100.0,8.2217,8.2652,8.1956,8.2652,298100.0
2012-03-09 10:20:00,9.5,9.51,9.48,9.49,263800.0,8.2652,8.2739,8.2478,8.2565,263800.0
2012-03-09 10:30:00,9.49,9.58,9.49,9.57,257400.0,8.2565,8.3348,8.2565,8.3261,257400.0
2012-03-09 10:40:00,9.57,9.57,9.45,9.47,372900.0,8.3261,8.3261,8.2217,8.2391,372900.0
2012-03-09 10:50:00,9.46,9.48,9.44,9.46,275500.0,8.2304,8.2478,8.213,8.2304,275500.0
2012-03-09 11:00:00,9.45,9.46,9.41,9.41,235400.0,8.2217,8.2304,8.1869,8.1869,235400.0
2012-03-09 11:10:00,9.41,9.45,9.4,9.4,359800.0,8.1869,8.2217,8.1782,8.1782,359800.0
2012-03-09 11:20:00,9.41,9.41,9.38,9.4,377600.0,8.1869,8.1869,8.1608,8.1782,377600.0
2012-03-09 11:30:00,9.39,9.4,9.39,9.4,143000.0,8.1695,8.1782,8.1695,8.1782,143000.0
2012-03-09 11:40:00,9.4,9.41,9.39,9.39,149700.0,8.1782,8.1869,8.1695,8.1695,149700.0
2012-03-09 11:50:00,9.4,9.43,9.38,9.38,413200.0,8.1782,8.2043,8.1608,8.1608,413200.0
2012-03-09 12:00:00,9.38,9.39,9.36,9.38,332600.0,8.1608,8.1695,8.1434,8.1608,332600.0
2012-03-09 12:10:00,9.38,9.41,9.37,9.39,141400.0,8.1608,8.1869,8.1521,8.1695,141400.0
2012-03-09 12:20:00,9.39,9.47,9.39,9.46,500500.0,8.1695,8.2391,8.1695,8.2304,500500.0
2012-03-09 12:30:00,9.46,9.49,9.45,9.49,177700.0,8.2304,8.2565,8.2217,8.2565,177700.0
2012-03-09 12:40:00,9.49,9.49,9.44,9.44,144600.0,8.2565,8.2565,8.213,8.213,144600.0
2012-03-09 12:50:00,9.44,9.46,9.43,9.44,363200.0,8.213,8.2304,8.2043,8.213,363200.0
2012-03-09 13:00:00,9.44,9.44,9.43,9.44,92200.0,8.213,8.213,8.2043,8.213,92200.0
2012-03-09 13:10:00,9.44,9.46,9.44,9.45,114000.0,8.213,8.2304,8.213,8.2217,114000.0
2012-03-09 13:20:00,9.45,9.45,9.42,9.43,78600.0,8.2217,8.2217,8.1956,8.2043,78600.0
2012-03-09 13:30:00,9.43,9.44,9.42,9.43,148400.0,8.2043,8.213,8.1956,8.2043,148400.0
2012-03-09 13:40:00,9.43,9.43,9.39,9.4,170800.0,8.2043,8.2043,8.1695,8.1782,170800.0
2012-03-09 13:50:00,9.39,9.4,9.36,9.36,279400.0,8.1695,8.1782,8.1434,8.1434,279400.0
2012-03-09 14:00:00,9.37,9.39,9.36,9.37,123800.0,8.1521,8.1695,8.1434,8.1521,123800.0
2012-03-09 14:10:00,9.37,9.39,9.36,9.39,346900.0,8.1521,8.1695,8.1434,8.1695,346900.0
2012-03-09 14:20:00,9.39,9.4,9.38,9.39,122200.0,8.1695,8.1782,8.1608,8.1695,122200.0
2012-03-09 14:30:00,9.38,9.4,9.37,9.37,165200.0,8.1608,8.1782,8.1521,8.1521,165200.0
2012-03-09 14:40:00,9.37,9.38,9.37,9.37,89700.0,8.1521,8.1608,8.1521,8.1521,89700.0
2012-03-09 14:50:00,9.37,9.38,9.34,9.36,404100.0,8.1521,8.1608,8.126,8.1434,404100.0
2012-03-09 15:00:00,9.36,9.39,9.35,9.38,339200.0,8.1434,8.1695,8.1347,8.1608,339200.0
2012-03-09 15:10:00,9.38,9.38,9.37,9.38,166700.0,8.1608,8.1608,8.1521,8.1608,166700.0
2012-03-09 15:20:00,9.38,9.38,9.37,9.38,107700.0,8.1608,8.1608,8.1521,8.1608,107700.0
2012-03-09 15:30:00,9.38,9.39,9.36,9.38,270900.0,8.1608,8.1695,8.1434,8.1608,270900.0
2012-03-09 15:40:00,9.39,9.39,9.34,9.36,342900.0,8.1695,8.1695,8.126,8.1434,342900.0
2012-03-09 15:50:00,9.37,9.39,9.36,9.38,430200.0,8.1521,8.1695,8.1434,8.1608,430200.0
2012-03-12 09:30:00,9.4,9.46,9.35,9.45,424700.0,8.1782,8.2304,8.1347,8.2217,424700.0
2012-03-12 09:40:00,9.46,9.49,9.45,9.45,262000.0,8.2304,8.2565,8.2217,8.2217,262000.0
2012-03-12 09:50:00,9.45,9.51,9.45,9.47,475000.0,8.2217,8.2739,8.2217,8.2391,475000.0
2012-03-12 10:00:00,9.48,9.53,9.45,9.49,403300.0,8.2478,8.2913,8.2217,8.2565,403300.0
2012-03-12 10:10:00,9.49,9.51,9.45,9.5,236800.0,8.2565,8.2739,8.2217,8.2652,236800.0
2012-03-12 10:20:00,9.51,9.53,9.49,9.51,279900.0,8.2739,8.2913,8.2565,8.2739,279900.0
2012-03-12 10:30:00,9.51,9.51,9.42,9.44,187300.0,8.2739,8.2739,8.1956,8.213,187300.0
2012-03-12 10:40:00,9.43,9.46,9.42,9.43,318400.0,8.2043,8.2304,8.1956,8.2043,318400.0
2012-03-12 10:50:00,9.43,9.47,9.42,9.47,157900.0,8.2043,8.2391,8.1956,8.2391,157900.0
2012-03-12 11:00:00,9.47,9.47,9.39,9.4,233300.0,8.2391,8.2391,8.1695,8.1782,233300.0
2012-03-12 11:10:00,9.4,9.41,9.37,9.37,337600.0,8.1782,8.1869,8.1521,8.1521,337600.0
2012-03-12 11:20:00,9.38,9.39,9.32,9.37,300000.0,8.1608,8.1695,8.1086,8.1521,300000.0
2012-03-12 11:30:00,9.36,9.4,9.36,9.4,103700.0,8.1434,8.1782,8.1434,8.1782,103700.0
2012-03-12 11:40:00,9.39,9.4,9.37,9.38,95300.0,8.1695,8.1782,8.1521,8.1608,95300.0
2012-03-12 11:50:00,9.38,9.41,9.37,9.39,52700.0,8.1608,8.1869,8.1521,8.1695,52700.0
2012-03-12 12:00:00,9.38,9.39,9.34,9.36,418200.0,8.1608,8.1695,8.126,8.1434,418200.0
2012-03-12 12:10:00,9.36,9.36,9.34,9.35,131900.0,8.1434,8.1434,8.126,8.1347,131900.0
2012-03-12 12:20:00,9.35,9.36,9.31,9.32,186000.0,8.1347,8.1434,8.0999,8.1086,186000.0
2012-03-12 12:30:00,9.32,9.34,9.3,9.33,209400.0,8.1086,8.126,8.0912,8.1173,209400.0
2012-03-12 12:40:00,9.33,9.33,9.28,9.28,86700.0,8.1173,8.1173,8.0738,8.0738,86700.0
2012-03-12 12:50:00,9.28,9.29,9.25,9.27,173600.0,8.0738,8.0825,8.0477,8.0651,173600.0
2012-03-12 13:00:00,9.28,9.29,9.25,9.26,438500.0,8.0738,8.0825,8.0477,8.0564,438500.0
2012-03-12 13:10:00,9.26,9.26,9.23,9.25,252200.0,8.0564,8.0564,8.0303,8.0477,252200.0
2012-03-12 13:20:00,9.25,9.27,9.24,9.25,165200.0,8.0477,8.0651,8.039,8.0477,165200.0
2012-03-12 13:30:00,9.25,9.26,9.22,9.25,256500.0,8.0477,8.0564,8.0216,8.0477,256500.0
2012-03-12 13:40:00,9.25,9.26,9.24,9.25,119200.0,8.0477,8.0564,8.039,8.0477,119200.0
2012-03-12 13:50:00,9.25,9.26,9.24,9.25,137500.0,8.0477,8.0564,8.039,8.0477,137500.0
2012-03-12 14:00:00,9.25,9.25,9.24,9.24,33800.0,8.0477,8.0477,8.039,8.039,33800.0
2012-03-12 14:10:00,9.24,9.25,9.22,9.24,261900.0,8.039,8.0477,8.0216,8.039,261900.0
2012-03-12 14:20:00,9.24,9.24,9.21,9.21,414400.0,8.039,8.039,8.0129,8.0129,414400.0
2012-03-12 14:30:00,9.21,9.23,9.21,9.22,187400.0,8.0129,8.0303,8.0129,8.0216,187400.0
2012-03-12 14:40:00,9.22,9.23,9.21,9.22,243700.0,8.0216,8.0303,8.0129,8.0216,243700.0
2012-03-12 14:50:00,9.22,9.23,9.19,9.2,436000.0,8.0216,8.0303,7.9955,8.0042,436000.0
2012-03-12 15:00:00,9.2,9.21,9.19,9.2,185300.0,8.0042,8.0129,7.9955,8.0042,185300.0
2012-03-12 15:10:00,9.2,9.22,9.19,9.2,189200.0,8.0042,8.0216,7.9955,8.0042,189200.0
2012-03-12 15:20:00,9.2,9.21,9.19,9.2,303300.0,8.0042,8.0129,7.9955,8.0042,303300.0
2012-03-12 15:30:00,9.2,9.21,9.19,9.19,133300.0,8.0042,8.0129,7.9955,7.9955,133300.0
2012-03-12 15:40:00,9.19,9.21,9.19,9.2,521600.0,7.9955,8.0129,7.9955,8.0042,521600.0
2012-03-12 15:50:00,9.2,9.22,9.19,9.2,1445800.0,8.0042,8.0216,7.9955,8.0042,1445800.0
2012-03-13 09:30:00,9.38,9.4,9.25,9.28,624000.0,8.1608,8.1782,8.0477,8.0738,624000.0
2012-03-13 09:40:00,9.27,9.28,9.15,9.22,646100.0,8.0651,8.0738,7.9607,8.0216,646100.0
2012-03-13 09:50:00,9.22,9.34,9.21,9.25,1486400.0,8.0216,8.126,8.0129,8.0477,1486400.0
2012-03-13 10:00:00,9.25,9.32,9.24,9.3,699900.0,8.0477,8.1086,8.039,8.0912,699900.0
2012-03-13 10:10:00,9.3,9.32,9.27,9.27,366000.0,8.0912,8.1086,8.0651,8.0651,366000.0
2012-03-13 10:20:00,9.27,9.3,9.27,9.3,362100.0,8.0651,8.0912,8.0651,8.0912,362100.0
2012-03-13 10:30:00,9.3,9.3,9.27,9.29,208400.0,8.0912,8.0912,8.0651,8.0825,208400.0
2012-03-13 10:40:00,9.28,9.34,9.22,9.29,720700.0,8.0738,8.126,8.0216,8.0825,720700.0
2012-03-13 10:50:00,9.29,9.32,9.29,9.31,403500.0,8.0825,8.1086,8.0825,8.0999,403500.0
2012-03-13 11:00:00,9.3,9.35,9.29,9.3,609300.0,8.0912,8.1347,8.0825,8.0912,609300.0
2012-03-13 11:10:00,9.3,9.31,9.29,9.3,247800.0,8.0912,8.0999,8.0825,8.0912,247800.0
2012-03-13 11:20:00,9.29,9.37,9.29,9.35,930900.0,8.0825,8.1521,8.0825,8.1347,930900.0
2012-03-13 11:30:00,9.35,9.35,9.34,9.34,125300.0,8.1347,8.1347,8.126,8.126,125300.0
2012-03-13 11:40:00,9.34,9.35,9.33,9.35,288100.0,8.126,8.1347,8.1173,8.1347,288100.0
2012-03-13 11:50:00,9.35,9.38,9.34,9.36,541700.0,8.1347,8.1608,8.126,8.1434,541700.0
2012-03-13 12:00:00,9.37,9.37,9.34,9.35,439700.0,8.1521,8.1521,8.126,8.1347,439700.0
2012-03-13 12:10:00,9.35,9.37,9.34,9.35,736100.0,8.1347,8.1521,8.126,8.1347,736100.0
2012-03-13 12:20:00,9.35,9.36,9.34,9.36,114200.0,8.1347,8.1434,8.126,8.1434,114200.0
2012-03-13 12:30:00,9.36,9.36,9.29,9.29,156200.0,8.1434,8.1434,8.0825,8.0825,156200.0
2012-03-13 12:40:00,9.3,9.3,9.22,9.23,321800.0,8.0912,8.0912,8.0216,8.0303,321800.0
2012-03-13 12:50:00,9.23,9.26,9.22,9.26,310900.0,8.0303,8.0564,8.0216,8.0564,310900.0
2012-03-13 13:00:00,9.26,9.29,9.26,9.29,295200.0,8.0564,8.0825,8.0564,8.0825,295200.0
2012-03-13 13:10:00,9.29,9.29,9.28,9.28,60700.0,8.0825,8.0825,8.0738,8.0738,60700.0
2012-03-13 13:20:00,9.29,9.29,9.28,9.29,41000.0,8.0825,8.0825,8.0738,8.0825,41000.0
2012-03-13 13:30:00,9.28,9.29,9.28,9.28,55300.0,8.0738,8.0825,8.0738,8.0738,55300.0
2012-03-13 13:40:00,9.28,9.29,9.28,9.28,48800.0,8.0738,8.0825,8.0738,8.0738,48800.0
2012-03-13 13:50:00,9.29,9.29,9.2,9.22,998400.0,8.0825,8.0825,8.0042,8.0216,998400.0
2012-03-13 14:00:00,9.21,9.24,9.21,9.24,336000.0,8.0129,8.039,8.0129,8.039,336000.0
2012-03-13 14:10:00,9.24,9.24,9.18,9.21,307900.0,8.039,8.039,7.9868,8.0129,307900.0
2012-03-13 14:20:00,9.2,9.24,9.19,9.21,101300.0,8.0042,8.039,7.9955,8.0129,101300.0
2012-03-13 14:30:00,9.21,9.22,9.18,9.2,287000.0,8.0129,8.0216,7.9868,8.0042,287000.0
2012-03-13 14:40:00,9.2,9.2,9.17,9.18,275100.0,8.0042,8.0042,7.9781,7.9868,275100.0
2012-03-13 14:50:00,9.18,9.19,9.13,9.18,265300.0,7.9868,7.9955,7.9433,7.9868,265300.0
2012-03-13 15:00:00,9.18,9.25,9.18,9.19,387700.0,7.9868,8.0477,7.9868,7.9955,387700.0
2012-03-13 15:10:00,9.2,9.2,9.19,9.2,336500.0,8.0042,8.0042,7.9955,8.0042,336500.0
2012-03-13 15:20:00,9.2,9.26,9.19,9.25,589800.0,8.0042,8.0564,7.9955,8.0477,589800.0
2012-03-13 15:30:00,9.24,9.31,9.24,9.29,250000.0,8.039,8.0999,8.039,8.0825,250000.0
2012-03-13 15:40:00,9.29,9.3,9.26,9.26,454200.0,8.0825,8.0912,8.0564,8.0564,454200.0
2012-03-13 15:50:00,9.27,9.3,9.26,9.29,598100.0,8.0651,8.0912,8.0564,8.0825,598100.0
2012-03-14 09:30:00,9.3,9.3,9.25,9.25,590300.0,8.0912,8.0912,8.0477,8.0477,590300.0
2012-03-14 09:40:00,9.25,9.31,9.23,9.27,652100.0,8.0477,8.0999,8.0303,8.0651,652100.0
2012-03-14 09:50:00,9.27,9.3,9.25,9.29,308800.0,8.0651,8.0912,8.0477,8.0825,308800.0
2012-03-14 10:00:00,9.29,9.3,9.26,9.27,223900.0,8.0825,8.0912,8.0564,8.0651,223900.0
2012-03-14 10:10:00,9.27,9.27,9.19,9.21,413300.0,8.0651,8.0651,7.9955,8.0129,413300.0
2012-03-14 10:20:00,9.22,9.22,9.2,9.21,256500.0,8.0216,8.0216,8.0042,8.0129,256500.0
2012-03-14 10:30:00,9.2,9.22,9.19,9.21,348000.0,8.0042,8.0216,7.9955,8.0129,348000.0
2012-03-14 10:40:00,9.21,9.22,9.17,9.18,366800.0,8.0129,8.0216,7.9781,7.9868,366800.0
2012-03-14 10:50:00,9.18,9.19,9.13,9.15,729100.0,7.9868,7.9955,7.9433,7.9607,729100.0
2012-03-14 11:00:00,9.14,9.15,9.07,9.09,616300.0,7.952,7.9607,7.8911,7.9085,616300.0
2012-03-14 11:10:00,9.08,9.13,9.08,9.11,577400.0,7.8998,7.9433,7.8998,7.9259,577400.0
2012-03-14 11:20:00,9.11,9.14,9.09,9.11,409800.0,7.9259,7.952,7.9085,7.9259,409800.0
2012-03-14 11:30:00,9.11,9.19,9.1,9.19,316600.0,7.9259,7.9955,7.9172,7.9955,316600.0
2012-03-14 11:40:00,9.18,9.19,9.15,9.18,243600.0,7.9868,7.9955,7.9607,7.9868,243600.0
2012-03-14 11:50:00,9.18,9.23,9.18,9.23,116200.0,7.9868,8.0303,7.9868,8.0303,116200.0
2012-03-14 12:00:00,9.23,9.25,9.22,9.24,144300.0,8.0303,8.0477,8.0216,8.039,144300.0
2012-03-14 12:10:00,9.23,9.24,9.22,9.22,158700.0,8.0303,8.039,8.0216,8.0216,158700.0
2012-03-14 12:20:00,9.22,9.23,9.22,9.22,47600.0,8.0216,8.0303,8.0216,8.0216,47600.0
2012-03-14 12:30:00,9.22,9.25,9.22,9.25,226300.0,8.0216,8.0477,8.0216,8.0477,226300.0
2012-03-14 12:40:00,9.25,9.25,9.21,9.23,206200.0,8.0477,8.0477,8.0129,8.0303,206200.0
2012-03-14 12:50:00,9.23,9.28,9.22,9.27,228100.0,8.0303,8.0738,8.0216,8.0651,228100.0
2012-03-14 13:00:00,9.27,9.28,9.26,9.27,130200.0,8.0651,8.0738,8.0564,8.0651,130200.0
2012-03-14 13:10:00,9.27,9.27,9.24,9.24,140300.0,8.0651,8.0651,8.039,8.039,140300.0
2012-03-14 13:20:00,9.24,9.24,9.19,9.21,403500.0,8.039,8.039,7.9955,8.0129,403500.0
2012-03-14 13:30:00,9.22,9.22,9.2,9.21,149700.0,8.0216,8.0216,8.0042,8.0129,149700.0
2012-03-14 13:40:00,9.21,9.21,9.16,9.2,242700.0,8.0129,8.0129,7.9694,8.0042,242700.0
2012-03-14 13:50:00,9.19,9.2,9.17,9.18,134300.0,7.9955,8.0042,7.9781,7.9868,134300.0
2012-03-14 14:00:00,9.18,9.18,9.14,9.14,100300.0,7.9868,7.9868,7.952,7.952,100300.0
2012-03-14 14:10:00,9.14,9.15,9.11,9.14,311700.0,7.952,7.9607,7.9259,7.952,311700.0
2012-03-14 14:20:00,9.15,9.22,9.14,9.22,212000.0,7.9607,8.0216,7.952,8.0216,212000.0
2012-03-14 14:30:00,9.22,9.22,9.19,9.2,210700.0,8.0216,8.0216,7.9955,8.0042,210700.0
2012-03-14 14:40:00,9.2,9.23,9.2,9.22,171700.0,8.0042,8.0303,8.0042,8.0216,171700.0
2012-03-14 14:50:00,9.22,9.24,9.21,9.22,337300.0,8.0216,8.039,8.0129,8.0216,337300.0
2012-03-14 15:00:00,9.21,9.23,9.2,9.21,303300.0,8.0129,8.0303,8.0042,8.0129,303300.0
2012-03-14 15:10:00,9.21,9.22,9.19,9.2,251800.0,8.0129,8.0216,7.9955,8.0042,251800.0
2012-03-14 15:20:00,9.21,9.25,9.2,9.25,415400.0,8.0129,8.0477,8.0042,8.0477,415400.0
2012-03-14 15:30:00,9.25,9.3,9.25,9.29,384000.0,8.0477,8.0912,8.0477,8.0825,384000.0
2012-03-14 15:40:00,9.29,9.31,9.26,9.28,656500.0,8.0825,8.0999,8.0564,8.0738,656500.0
2012-03-14 15:50:00,9.28,9.3,9.27,9.29,586100.0,8.0738,8.0912,8.0651,8.0825,586100.0
2012-03-15 09:30:00,9.29,9.42,9.25,9.42,355400.0,8.0825,8.1956,8.0477,8.1956,355400.0
2012-03-15 09:40:00,9.42,9.52,9.36,9.52,498100.0,8.1956,8.2826,8.1434,8.2826,498100.0
2012-03-15 09:50:00,9.51,9.54,9.47,9.53,636000.0,8.2739,8.3,8.2391,8.2913,636000.0
2012-03-15 10:00:00,9.52,9.54,9.49,9.51,480100.0,8.2826,8.3,8.2565,8.2739,480100.0
2012-03-15 10:10:00,9.51,9.58,9.5,9.57,431200.0,8.2739,8.3348,8.2652,8.3261,431200.0
2012-03-15 10:20:00,9.57,9.59,9.55,9.58,349600.0,8.3261,8.3435,8.3087,8.3348,349600.0
2012-03-15 10:30:00,9.57,9.64,9.55,9.56,290900.0,8.3261,8.387,8.3087,8.3174,290900.0
2012-03-15 10:40:00,9.55,9.56,9.51,9.55,206800.0,8.3087,8.3174,8.2739,8.3087,206800.0
2012-03-15 10:50:00,9.55,9.58,9.53,9.53,125100.0,8.3087,8.3348,8.2913,8.2913,125100.0
2012-03-15 11:00:00,9.54,9.55,9.5,9.53,518900.0,8.3,8.3087,8.2652,8.2913,518900.0
2012-03-15 11:10:00,9.54,9.54,9.5,9.5,183500.0,8.3,8.3,8.2652,8.2652,183500.0
2012-03-15 11:20:00,9.5,9.83,9.5,9.81,1961500.0,8.2652,8.5523,8.2652,8.5349,1961500.0
2012-03-15 11:30:00,9.81,9.82,9.59,9.62,2884300.0,8.5349,8.5436,8.3435,8.3696,2884300.0
2012-03-15 11:40:00,9.61,9.77,9.59,9.76,1309600.0,8.3609,8.5001,8.3435,8.4914,1309600.0
2012-03-15 11:50:00,9.76,9.77,9.66,9.66,811600.0,8.4914,8.5001,8.4044,8.4044,811600.0
2012-03-15 12:00:00,9.67,9.75,9.54,9.7,1697600.0,8.4131,8.4827,8.3,8.4392,1697600.0
2012-03-15 12:10:00,9.7,9.75,9.68,9.74,870100.0,8.4392,8.4827,8.4218,8.474,870100.0
2012-03-15 12:20:00,9.75,9.77,9.72,9.73,714700.0,8.4827,8.5001,8.4566,8.4653,714700.0
2012-03-15 12:30:00,9.72,9.79,9.71,9.73,807300.0,8.4566,8.5175,8.4479,8.4653,807300.0
2012-03-15 12:40:00,9.73,9.8,9.73,9.74,430200.0,8.4653,8.5262,8.4653,8.474,430200.0
2012-03-15 12:50:00,9.74,9.76,9.72,9.72,153600.0,8.474,8.4914,8.4566,8.4566,153600.0
2012-03-15 13:00:00,9.72,9.74,9.71,9.72,186900.0,8.4566,8.474,8.4479,8.4566,186900.0
2012-03-15 13:10:00,9.73,9.74,9.7,9.7,168800.0,8.4653,8.474,8.4392,8.4392,168800.0
2012-03-15 13:20:00,9.7,9.71,9.67,9.7,338000.0,8.4392,8.4479,8.4131,8.4392,338000.0
2012-03-15 13:30:00,9.7,9.7,9.69,9.7,53900.0,8.4392,8.4392,8.4305,8.4392,53900.0
2012-03-15 13:40:00,9.69,9.7,9.67,9.69,159900.0,8.4305,8.4392,8.4131,8.4305,159900.0
2012-03-15 13:50:00,9.7,9.7,9.67,9.69,299900.0,8.4392,8.4392,8.4131,8.4305,299900.0
2012-03-15 14:00:00,9.69,9.74,9.68,9.72,200400.0,8.4305,8.474,8.4218,8.4566,200400.0
2012-03-15 14:10:00,9.72,9.72,9.68,9.7,172400.0,8.4566,8.4566,8.4218,8.4392,172400.0
2012-03-15 14:20:00,9.69,9.74,9.69,9.73,265400.0,8.4305,8.474,8.4305,8.4653,265400.0
2012-03-15 14:30:00,9.74,9.74,9.72,9.73,137100.0,8.474,8.474,8.4566,8.4653,137100.0
2012-03-15 14:40:00,9.73,9.75,9.72,9.73,213100.0,8.4653,8.4827,8.4566,8.4653,213100.0
2012-03-15 14:50:00,9.73,9.74,9.7,9.72,286700.0,8.4653,8.474,8.4392,8.4566,286700.0
2012-03-15 15:00:00,9.72,9.72,9.67,9.7,416200.0,8.4566,8.4566,8.4131,8.4392,416200.0
2012-03-15 15:10:00,9.7,9.71,9.68,9.68,405100.0,8.4392,8.4479,8.4218,8.4218,405100.0
2012-03-15 15:20:00,9.68,9.71,9.67,9.71,346100.0,8.4218,8.4479,8.4131,8.4479,346100.0
2012-03-15 15:30:00,9.71,9.71,9.68,9.69,361900.0,8.4479,8.4479,8.4218,8.4305,361900.0
2012-03-15 15:40:00,9.7,9.7,9.62,9.63,501300.0,8.4392,8.4392,8.3696,8.3783,501300.0
2012-03-15 15:50:00,9.63,9.66,9.63,9.63,1255500.0,8.3783,8.4044,8.3783,8.3783,1255500.0
2012-03-16 09:30:00,9.66,9.69,9.51,9.53,336200.0,8.4044,8.4305,8.2739,8.2913,336200.0
2012-03-16 09:40:00,9.53,9.58,9.51,9.54,282800.0,8.2913,8.3348,8.2739,8.3,282800.0
2012-03-16 09:50:00,9.54,9.6,9.54,9.58,242500.0,8.3,8.3522,8.3,8.3348,242500.0
2012-03-16 10:00:00,9.57,9.58,9.48,9.51,359200.0,8.3261,8.3348,8.2478,8.2739,359200.0
2012-03-16 10:10:00,9.52,9.52,9.39,9.41,326300.0,8.2826,8.2826,8.1695,8.1869,326300.0
2012-03-16 10:20:00,9.41,9.44,9.41,9.41,200000.0,8.1869,8.213,8.1869,8.1869,200000.0
2012-03-16 10:30:00,9.42,9.46,9.41,9.46,279600.0,8.1956,8.2304,8.1869,8.2304,279600.0
2012-03-16 10:40:00,9.46,9.49,9.45,9.46,288200.0,8.2304,8.2565,8.2217,8.2304,288200.0
2012-03-16 10:50:00,9.45,9.46,9.44,9.45,89700.0,8.2217,8.2304,8.213,8.2217,89700.0
2012-03-16 11:00:00,9.45,9.46,9.41,9.44,100600.0,8.2217,8.2304,8.1869,8.213,100600.0
2012-03-16 11:10:00,9.43,9.44,9.42,9.43,111300.0,8.2043,8.213,8.1956,8.2043,111300.0
2012-03-16 11:20:00,9.42,9.42,9.4,9.4,170100.0,8.1956,8.1956,8.1782,8.1782,170100.0
2012-03-16 11:30:00,9.41,9.41,9.37,9.38,184500.0,8.1869,8.1869,8.1521,8.1608,184500.0
2012-03-16 11:40:00,9.38,9.38,9.36,9.36,121000.0,8.1608,8.1608,8.1434,8.1434,121000.0
2012-03-16 11:50:00,9.37,9.37,9.36,9.37,145200.0,8.1521,8.1521,8.1434,8.1521,145200.0
2012-03-16 12:00:00,9.37,9.37,9.3,9.31,408900.0,8.1521,8.1521,8.0912,8.0999,408900.0
2012-03-16 12:10:00,9.3,9.37,9.3,9.35,385700.0,8.0912,8.1521,8.0912,8.1347,385700.0
2012-03-16 12:20:00,9.36,9.39,9.35,9.39,265000.0,8.1434,8.1695,8.1347,8.1695,265000.0
2012-03-16 12:30:00,9.39,9.39,9.33,9.39,212300.0,8.1695,8.1695,8.1173,8.1695,212300.0
2012-03-16 12:40:00,9.38,9.41,9.38,9.41,177700.0,8.1608,8.1869,8.1608,8.1869,177700.0
2012-03-16 12:50:00,9.41,9.42,9.38,9.39,264600.0,8.1869,8.1956,8.1608,8.1695,264600.0
2012-03-16 13:00:00,9.39,9.4,9.37,9.4,77800.0,8.1695,8.1782,8.1521,8.1782,77800.0
2012-03-16 13:10:00,9.39,9.4,9.38,9.38,83200.0,8.1695,8.1782,8.1608,8.1608,83200.0
2012-03-16 13:20:00,9.39,9.4,9.38,9.39,75400.0,8.1695,8.1782,8.1608,8.1695,75400.0
2012-03-16 13:30:00,9.39,9.41,9.37,9.39,71300.0,8.1695,8.1869,8.1521,8.1695,71300.0
2012-03-16 13:40:00,9.38,9.42,9.38,9.42,120600.0,8.1608,8.1956,8.1608,8.1956,120600.0
2012-03-16 13:50:00,9.42,9.44,9.4,9.43,167100.0,8.1956,8.213,8.1782,8.2043,167100.0
2012-03-16 14:00:00,9.42,9.43,9.39,9.39,118200.0,8.1956,8.2043,8.1695,8.1695,118200.0
2012-03-16 14:10:00,9.39,9.39,9.35,9.35,362800.0,8.1695,8.1695,8.1347,8.1347,362800.0
2012-03-16 14:20:00,9.35,9.36,9.33,9.33,124400.0,8.1347,8.1434,8.1173,8.1173,124400.0
2012-03-16 14:30:00,9.33,9.35,9.33,9.33,92400.0,8.1173,8.1347,8.1173,8.1173,92400.0
2012-03-16 14:40:00,9.33,9.34,9.32,9.32,73100.0,8.1173,8.126,8.1086,8.1086,73100.0
2012-03-16 14:50:00,9.32,9.33,9.28,9.29,327900.0,8.1086,8.1173,8.0738,8.0825,327900.0
2012-03-16 15:00:00,9.29,9.32,9.26,9.27,462900.0,8.0825,8.1086,8.0564,8.0651,462900.0
2012-03-16 15:10:00,9.27,9.27,9.23,9.27,633400.0,8.0651,8.0651,8.0303,8.0651,633400.0
2012-03-16 15:20:00,9.27,9.29,9.25,9.25,492300.0,8.0651,8.0825,8.0477,8.0477,492300.0
2012-03-16 15:30:00,9.25,9.26,9.23,9.24,383700.0,8.0477,8.0564,8.0303,8.039,383700.0
2012-03-16 15:40:00,9.25,9.27,9.23,9.24,980200.0,8.0477,8.0651,8.0303,8.039,980200.0
2012-03-16 15:50:00,9.24,9.24,9.21,9.24,1782100.0,8.039,8.039,8.0129,8.039,1782100.0
2012-03-19 09:30:00,9.25,9.25,9.2,9.24,449900.0,8.0477,8.0477,8.0042,8.039,449900.0
2012-03-19 09:40:00,9.25,9.26,9.23,9.25,531900.0,8.0477,8.0564,8.0303,8.0477,531900.0
2012-03-19 09:50:00,9.25,9.27,9.24,9.25,506300.0,8.0477,8.0651,8.039,8.0477,506300.0
2012-03-19 10:00:00,9.24,9.27,9.17,9.21,777500.0,8.039,8.0651,7.9781,8.0129,777500.0
2012-03-19 10:10:00,9.21,9.25,9.19,9.25,206400.0,8.0129,8.0477,7.9955,8.0477,206400.0
2012-03-19 10:20:00,9.25,9.26,9.22,9.25,526700.0,8.0477,8.0564,8.0216,8.0477,526700.0
2012-03-19 10:30:00,9.25,9.26,9.2,9.24,848500.0,8.0477,8.0564,8.0042,8.039,848500.0
2012-03-19 10:40:00,9.23,9.27,9.2,9.26,232900.0,8.0303,8.0651,8.0042,8.0564,232900.0
2012-03-19 10:50:00,9.26,9.3,9.25,9.28,378200.0,8.0564,8.0912,8.0477,8.0738,378200.0
2012-03-19 11:00:00,9.28,9.28,9.24,9.25,208300.0,8.0738,8.0738,8.039,8.0477,208300.0
2012-03-19 11:10:00,9.26,9.26,9.24,9.25,141900.0,8.0564,8.0564,8.039,8.0477,141900.0
2012-03-19 11:20:00,9.24,9.25,9.24,9.24,67800.0,8.039,8.0477,8.039,8.039,67800.0
2012-03-19 11:30:00,9.25,9.25,9.2,9.2,208400.0,8.0477,8.0477,8.0042,8.0042,208400.0
2012-03-19 11:40:00,9.21,9.3,9.2,9.3,578800.0,8.0129,8.0912,8.0042,8.0912,578800.0
2012-03-19 11:50:00,9.3,9.31,9.29,9.31,65800.0,8.0912,8.0999,8.0825,8.0999,65800.0
2012-03-19 12:00:00,9.31,9.31,9.28,9.3,184700.0,8.0999,8.0999,8.0738,8.0912,184700.0
2012-03-19 12:10:00,9.3,9.3,9.29,9.3,74500.0,8.0912,8.0912,8.0825,8.0912,74500.0
2012-03-19 12:20:00,9.3,9.32,9.28,9.28,194700.0,8.0912,8.1086,8.0738,8.0738,194700.0
2012-03-19 12:30:00,9.29,9.35,9.28,9.35,96300.0,8.0825,8.1347,8.0738,8.1347,96300.0
2012-03-19 12:40:00,9.35,9.38,9.33,9.33,145500.0,8.1347,8.1608,8.1173,8.1173,145500.0
2012-03-19 12:50:00,9.34,9.35,9.33,9.35,55700.0,8.126,8.1347,8.1173,8.1347,55700.0
2012-03-19 13:00:00,9.34,9.36,9.34,9.35,67100.0,8.126,8.1434,8.126,8.1347,67100.0
2012-03-19 13:10:00,9.35,9.36,9.35,9.36,54800.0,8.1347,8.1434,8.1347,8.1434,54800.0
2012-03-19 13:20:00,9.36,9.4,9.35,9.39,432100.0,8.1434,8.1782,8.1347,8.1695,432100.0
2012-03-19 13:30:00,9.38,9.41,9.38,9.41,193600.0,8.1608,8.1869,8.1608,8.1869,193600.0
2012-03-19 13:40:00,9.4,9.41,9.38,9.39,138100.0,8.1782,8.1869,8.1608,8.1695,138100.0
2012-03-19 13:50:00,9.39,9.41,9.38,9.38,82200.0,8.1695,8.1869,8.1608,8.1608,82200.0
2012-03-19 14:00:00,9.38,9.39,9.38,9.38,28500.0,8.1608,8.1695,8.1608,8.1608,28500.0
2012-03-19 14:10:00,9.38,9.4,9.36,9.36,171100.0,8.1608,8.1782,8.1434,8.1434,171100.0
2012-03-19 14:20:00,9.37,9.37,9.35,9.36,87500.0,8.1521,8.1521,8.1347,8.1434,87500.0
2012-03-19 14:30:00,9.35,9.36,9.34,9.35,104800.0,8.1347,8.1434,8.126,8.1347,104800.0
2012-03-19 14:40:00,9.35,9.38,9.35,9.38,77300.0,8.1347,8.1608,8.1347,8.1608,77300.0
2012-03-19 14:50:00,9.38,9.38,9.34,9.35,126400.0,8.1608,8.1608,8.126,8.1347,126400.0
2012-03-19 15:00:00,9.34,9.36,9.32,9.33,228200.0,8.126,8.1434,8.1086,8.1173,228200.0
2012-03-19 15:10:00,9.32,9.33,9.3,9.3,94600.0,8.1086,8.1173,8.0912,8.0912,94600.0
2012-03-19 15:20:00,9.3,9.31,9.27,9.28,351200.0,8.0912,8.0999,8.0651,8.0738,351200.0
2012-03-19 15:30:00,9.29,9.3,9.28,9.3,233000.0,8.0825,8.0912,8.0738,8.0912,233000.0
2012-03-19 15:40:00,9.3,9.32,9.29,9.32,172300.0,8.0912,8.1086,8.0825,8.1086,172300.0
2012-03-19 15:50:00,9.32,9.32,9.29,9.31,547700.0,8.1086,8.1086,8.0825,8.0999,547700.0
2012-03-20 09:30:00,9.36,9.49,9.31,9.41,635200.0,8.1434,8.2565,8.0999,8.1869,635200.0
2012-03-20 09:40:00,9.41,9.41,9.25,9.27,477900.0,8.1869,8.1869,8.0477,8.0651,477900.0
2012-03-20 09:50:00,9.27,9.3,9.26,9.27,347300.0,8.0651,8.0912,8.0564,8.0651,347300.0
2012-03-20 10:00:00,9.26,9.3,9.24,9.29,325000.0,8.0564,8.0912,8.039,8.0825,325000.0
2012-03-20 10:10:00,9.29,9.29,9.25,9.28,186400.0,8.0825,8.0825,8.0477,8.0738,186400.0
2012-03-20 10:20:00,9.28,9.32,9.26,9.31,327200.0,8.0738,8.1086,8.0564,8.0999,327200.0
2012-03-20 10:30:00,9.31,9.41,9.3,9.39,486800.0,8.0999,8.1869,8.0912,8.1695,486800.0
2012-03-20 10:40:00,9.4,9.43,9.36,9.43,329200.0,8.1782,8.2043,8.1434,8.2043,329200.0
2012-03-20 10:50:00,9.43,9.44,9.42,9.43,305900.0,8.2043,8.213,8.1956,8.2043,305900.0
2012-03-20 11:00:00,9.42,9.45,9.4,9.45,250400.0,8.1956,8.2217,8.1782,8.2217,250400.0
2012-03-20 11:10:00,9.45,9.46,9.44,9.45,219900.0,8.2217,8.2304,8.213,8.2217,219900.0
2012-03-20 11:20:00,9.45,9.5,9.44,9.46,279600.0,8.2217,8.2652,8.213,8.2304,279600.0
2012-03-20 11:30:00,9.47,9.47,9.45,9.46,96400.0,8.2391,8.2391,8.2217,8.2304,96400.0
2012-03-20 11:40:00,9.46,9.47,9.45,9.46,159200.0,8.2304,8.2391,8.2217,8.2304,159200.0
2012-03-20 11:50:00,9.46,9.46,9.45,9.46,107700.0,8.2304,8.2304,8.2217,8.2304,107700.0
2012-03-20 12:00:00,9.46,9.49,9.45,9.49,155500.0,8.2304,8.2565,8.2217,8.2565,155500.0
2012-03-20 12:10:00,9.49,9.5,9.48,9.49,94400.0,8.2565,8.2652,8.2478,8.2565,94400.0
2012-03-20 12:20:00,9.49,9.49,9.47,9.47,92700.0,8.2565,8.2565,8.2391,8.2391,92700.0
2012-03-20 12:30:00,9.47,9.48,9.44,9.46,122100.0,8.2391,8.2478,8.213,8.2304,122100.0
2012-03-20 12:40:00,9.45,9.46,9.44,9.45,67600.0,8.2217,8.2304,8.213,8.2217,67600.0
2012-03-20 12:50:00,9.45,9.45,9.43,9.43,86400.0,8.2217,8.2217,8.2043,8.2043,86400.0
2012-03-20 13:00:00,9.44,9.46,9.43,9.46,140400.0,8.213,8.2304,8.2043,8.2304,140400.0
2012-03-20 13:10:00,9.46,9.48,9.45,9.47,121000.0,8.2304,8.2478,8.2217,8.2391,121000.0
2012-03-20 13:20:00,9.48,9.49,9.47,9.49,104700.0,8.2478,8.2565,8.2391,8.2565,104700.0
2012-03-20 13:30:00,9.49,9.56,9.49,9.56,528200.0,8.2565,8.3174,8.2565,8.3174,528200.0
2012-03-20 13:40:00,9.56,9.63,9.56,9.59,578200.0,8.3174,8.3783,8.3174,8.3435,578200.0
2012-03-20 13:50:00,9.59,9.62,9.58,9.62,261700.0,8.3435,8.3696,8.3348,8.3696,261700.0
2012-03-20 14:00:00,9.62,9.63,9.53,9.53,304400.0,8.3696,8.3783,8.2913,8.2913,304400.0
2012-03-20 14:10:00,9.54,9.55,9.51,9.54,161600.0,8.3,8.3087,8.2739,8.3,161600.0
2012-03-20 14:20:00,9.55,9.56,9.53,9.55,132600.0,8.3087,8.3174,8.2913,8.3087,132600.0
2012-03-20 14:30:00,9.55,9.57,9.53,9.55,276800.0,8.3087,8.3261,8.2913,8.3087,276800.0
2012-03-20 14:40:00,9.56,9.57,9.55,9.56,131500.0,8.3174,8.3261,8.3087,8.3174,131500.0
2012-03-20 14:50:00,9.55,9.57,9.55,9.57,91400.0,8.3087,8.3261,8.3087,8.3261,91400.0
2012-03-20 15:00:00,9.57,9.58,9.55,9.55,111900.0,8.3261,8.3348,8.3087,8.3087,111900.0
2012-03-20 15:10:00,9.55,9.56,9.53,9.56,198300.0,8.3087,8.3174,8.2913,8.3174,198300.0
2012-03-20 15:20:00,9.55,9.59,9.55,9.57,315300.0,8.3087,8.3435,8.3087,8.3261,315300.0
2012-03-20 15:30:00,9.58,9.58,9.54,9.54,133500.0,8.3348,8.3348,8.3,8.3,133500.0
2012-03-20 15:40:00,9.54,9.55,9.48,9.52,410200.0,8.3,8.3087,8.2478,8.2826,410200.0
2012-03-20 15:50:00,9.52,9.54,9.51,9.54,503700.0,8.2826,8.3,8.2739,8.3,503700.0
2012-03-21 09:30:00,9.58,9.6,9.45,9.58,399900.0,8.3348,8.3522,8.2217,8.3348,399900.0
2012-03-21 09:40:00,9.58,9.59,9.53,9.55,496800.0,8.3348,8.3435,8.2913,8.3087,496800.0
2012-03-21 09:50:00,9.55,9.61,9.52,9.61,545500.0,8.3087,8.3609,8.2826,8.3609,545500.0
2012-03-21 10:00:00,9.6,9.63,9.58,9.58,539500.0,8.3522,8.3783,8.3348,8.3348,539500.0
2012-03-21 10:10:00,9.58,9.68,9.56,9.67,399100.0,8.3348,8.4218,8.3174,8.4131,399100.0
2012-03-21 10:20:00,9.67,9.72,9.64,9.7,913500.0,8.4131,8.4566,8.387,8.4392,913500.0
2012-03-21 10:30:00,9.71,9.75,9.68,9.74,899900.0,8.4479,8.4827,8.4218,8.474,899900.0
2012-03-21 10:40:00,9.74,9.78,9.71,9.74,692500.0,8.474,8.5088,8.4479,8.474,692500.0
2012-03-21 10:50:00,9.73,9.75,9.7,9.72,721500.0,8.4653,8.4827,8.4392,8.4566,721500.0
2012-03-21 11:00:00,9.73,9.74,9.65,9.68,748600.0,8.4653,8.474,8.3957,8.4218,748600.0
2012-03-21 11:10:00,9.68,9.75,9.67,9.74,580500.0,8.4218,8.4827,8.4131,8.474,580500.0
2012-03-21 11:20:00,9.75,9.75,9.7,9.7,212400.0,8.4827,8.4827,8.4392,8.4392,212400.0
2012-03-21 11:30:00,9.71,9.71,9.66,9.67,830800.0,8.4479,8.4479,8.4044,8.4131,830800.0
2012-03-21 11:40:00,9.67,9.74,9.67,9.72,528800.0,8.4131,8.474,8.4131,8.4566,528800.0
2012-03-21 11:50:00,9.71,9.93,9.71,9.73,834700.0,8.4479,8.6394,8.4479,8.4653,834700.0
2012-03-21 12:00:00,9.73,9.76,9.7,9.75,369200.0,8.4653,8.4914,8.4392,8.4827,369200.0
2012-03-21 12:10:00,9.76,9.77,9.74,9.76,542200.0,8.4914,8.5001,8.474,8.4914,542200.0
2012-03-21 12:20:00,9.76,9.79,9.74,9.74,654600.0,8.4914,8.5175,8.474,8.474,654600.0
2012-03-21 12:30:00,9.74,9.75,9.7,9.73,302800.0,8.474,8.4827,8.4392,8.4653,302800.0
2012-03-21 12:40:00,9.72,9.76,9.71,9.75,368000.0,8.4566,8.4914,8.4479,8.4827,368000.0
2012-03-21 12:50:00,9.75,9.79,9.74,9.79,472600.0,8.4827,8.5175,8.474,8.5175,472600.0
2012-03-21 13:00:00,9.79,9.83,9.78,9.8,748900.0,8.5175,8.5523,8.5088,8.5262,748900.0
2012-03-21 13:10:00,9.8,9.82,9.77,9.8,224200.0,8.5262,8.5436,8.5001,8.5262,224200.0
2012-03-21 13:20:00,9.8,9.8,9.74,9.75,292800.0,8.5262,8.5262,8.474,8.4827,292800.0
2012-03-21 13:30:00,9.76,9.78,9.73,9.73,282400.0,8.4914,8.5088,8.4653,8.4653,282400.0
2012-03-21 13:40:00,9.74,9.75,9.72,9.72,209000.0,8.474,8.4827,8.4566,8.4566,209000.0
2012-03-21 13:50:00,9.71,9.73,9.7,9.71,337000.0,8.4479,8.4653,8.4392,8.4479,337000.0
2012-03-21 14:00:00,9.71,9.74,9.69,9.73,976400.0,8.4479,8.474,8.4305,8.4653,976400.0
2012-03-21 14:10:00,9.73,9.81,9.71,9.8,334800.0,8.4653,8.5349,8.4479,8.5262,334800.0
2012-03-21 14:20:00,9.8,9.86,9.8,9.84,731300.0,8.5262,8.5784,8.5262,8.561,731300.0
2012-03-21 14:30:00,9.84,9.85,9.79,9.84,480000.0,8.561,8.5697,8.5175,8.561,480000.0
2012-03-21 14:40:00,9.83,9.87,9.8,9.8,507600.0,8.5523,8.5871,8.5262,8.5262,507600.0
2012-03-21 14:50:00,9.8,9.8,9.76,9.78,202500.0,8.5262,8.5262,8.4914,8.5088,202500.0
2012-03-21 15:00:00,9.78,9.8,9.77,9.8,145700.0,8.5088,8.5262,8.5001,8.5262,145700.0
2012-03-21 15:10:00,9.79,9.8,9.75,9.77,417300.0,8.5175,8.5262,8.4827,8.5001,417300.0
2012-03-21 15:20:00,9.76,9.77,9.73,9.75,229000.0,8.4914,8.5001,8.4653,8.4827,229000.0
2012-03-21 15:30:00,9.75,9.78,9.74,9.78,211900.0,8.4827,8.5088,8.474,8.5088,211900.0
2012-03-21 15:40:00,9.77,9.8,9.74,9.76,929100.0,8.5001,8.5262,8.474,8.4914,929100.0
2012-03-21 15:50:00,9.76,9.78,9.74,9.74,971800.0,8.4914,8.5088,8.474,8.474,971800.0
2012-03-22 09:30:00,9.73,9.91,9.71,9.86,1590400.0,8.4653,8.622,8.4479,8.5784,1590400.0
2012-03-22 09:40:00,9.86,9.96,9.81,9.94,946700.0,8.5784,8.6655,8.5349,8.6481,946700.0
2012-03-22 09:50:00,9.93,9.94,9.8,9.86,453100.0,8.6394,8.6481,8.5262,8.5784,453100.0
2012-03-22 10:00:00,9.85,9.9,9.79,9.79,414800.0,8.5697,8.6133,8.5175,8.5175,414800.0
2012-03-22 10:10:00,9.8,9.82,9.71,9.73,637100.0,8.5262,8.5436,8.4479,8.4653,637100.0
2012-03-22 10:20:00,9.74,9.76,9.61,9.62,1060600.0,8.474,8.4914,8.3609,8.3696,1060600.0
2012-03-22 10:30:00,9.63,9.71,9.62,9.7,466900.0,8.3783,8.4479,8.3696,8.4392,466900.0
2012-03-22 10:40:00,9.7,9.74,9.66,9.66,304600.0,8.4392,8.474,8.4044,8.4044,304600.0
2012-03-22 10:50:00,9.66,9.68,9.65,9.67,164500.0,8.4044,8.4218,8.3957,8.4131,164500.0
2012-03-22 11:00:00,9.67,9.68,9.57,9.61,585200.0,8.4131,8.4218,8.3261,8.3609,585200.0
2012-03-22 11:10:00,9.61,9.64,9.6,9.62,295400.0,8.3609,8.387,8.3522,8.3696,295400.0
2012-03-22 11:20:00,9.61,9.66,9.61,9.64,187000.0,8.3609,8.4044,8.3609,8.387,187000.0
2012-03-22 11:30:00,9.65,9.67,9.64,9.66,86300.0,8.3957,8.4131,8.387,8.4044,86300.0
2012-03-22 11:40:00,9.65,9.69,9.62,9.62,277900.0,8.3957,8.4305,8.3696,8.3696,277900.0
2012-03-22 11:50:00,9.63,9.68,9.57,9.68,486300.0,8.3783,8.4218,8.3261,8.4218,486300.0
2012-03-22 12:00:00,9.68,9.7,9.64,9.65,211900.0,8.4218,8.4392,8.387,8.3957,211900.0
2012-03-22 12:10:00,9.65,9.65,9.6,9.6,133400.0,8.3957,8.3957,8.3522,8.3522,133400.0
2012-03-22 12:20:00,9.6,9.64,9.58,9.63,429500.0,8.3522,8.387,8.3348,8.3783,429500.0
2012-03-22 12:30:00,9.63,9.63,9.61,9.61,103400.0,8.3783,8.3783,8.3609,8.3609,103400.0
2012-03-22 12:40:00,9.61,9.64,9.6,9.63,217400.0,8.3609,8.387,8.3522,8.3783,217400.0
2012-03-22 12:50:00,9.63,9.66,9.63,9.64,110900.0,8.3783,8.4044,8.3783,8.387,110900.0
2012-03-22 13:00:00,9.64,9.67,9.64,9.64,106300.0,8.387,8.4131,8.387,8.387,106300.0
2012-03-22 13:10:00,9.64,9.65,9.61,9.62,128600.0,8.387,8.3957,8.3609,8.3696,128600.0
2012-03-22 13:20:00,9.62,9.63,9.6,9.62,130800.0,8.3696,8.3783,8.3522,8.3696,130800.0
2012-03-22 13:30:00,9.61,9.63,9.58,9.59,574500.0,8.3609,8.3783,8.3348,8.3435,574500.0
2012-03-22 13:40:00,9.58,9.59,9.56,9.57,72300.0,8.3348,8.3435,8.3174,8.3261,72300.0
2012-03-22 13:50:00,9.56,9.58,9.54,9.54,219200.0,8.3174,8.3348,8.3,8.3,219200.0
2012-03-22 14:00:00,9.54,9.58,9.54,9.55,220600.0,8.3,8.3348,8.3,8.3087,220600.0
2012-03-22 14:10:00,9.55,9.57,9.55,9.57,82900.0,8.3087,8.3261,8.3087,8.3261,82900.0
2012-03-22 14:20:00,9.57,9.57,9.54,9.55,63500.0,8.3261,8.3261,8.3,8.3087,63500.0
2012-03-22 14:30:00,9.55,9.56,9.51,9.53,194000.0,8.3087,8.3174,8.2739,8.2913,194000.0
2012-03-22 14:40:00,9.54,9.54,9.47,9.47,412300.0,8.3,8.3,8.2391,8.2391,412300.0
2012-03-22 14:50:00,9.47,9.5,9.46,9.5,186800.0,8.2391,8.2652,8.2304,8.2652,186800.0
2012-03-22 15:00:00,9.49,9.52,9.46,9.52,405400.0,8.2565,8.2826,8.2304,8.2826,405400.0
2012-03-22 15:10:00,9.51,9.56,9.5,9.54,372600.0,8.2739,8.3174,8.2652,8.3,372600.0
2012-03-22 15:20:00,9.54,9.54,9.49,9.51,402100.0,8.3,8.3,8.2565,8.2739,402100.0
2012-03-22 15:30:00,9.51,9.51,9.5,9.51,159600.0,8.2739,8.2739,8.2652,8.2739,159600.0
2012-03-22 15:40:00,9.5,9.53,9.48,9.5,673100.0,8.2652,8.2913,8.2478,8.2652,673100.0
2012-03-22 15:50:00,9.5,9.54,9.49,9.54,871800.0,8.2652,8.3,8.2565,8.3,871800.0
2012-03-23 09:30:00,9.51,9.62,9.47,9.59,268700.0,8.2739,8.3696,8.2391,8.3435,268700.0
2012-03-23 09:40:00,9.59,9.59,9.45,9.54,248200.0,8.3435,8.3435,8.2217,8.3,248200.0
2012-03-23 09:50:00,9.54,9.69,9.47,9.65,1369400.0,8.3,8.4305,8.2391,8.3957,1369400.0
2012-03-23 10:00:00,9.65,9.65,9.55,9.56,281500.0,8.3957,8.3957,8.3087,8.3174,281500.0
2012-03-23 10:10:00,9.57,9.61,9.54,9.56,518000.0,8.3261,8.3609,8.3,8.3174,518000.0
2012-03-23 10:20:00,9.55,9.59,9.54,9.55,150800.0,8.3087,8.3435,8.3,8.3087,150800.0
2012-03-23 10:30:00,9.54,9.58,9.53,9.55,98800.0,8.3,8.3348,8.2913,8.3087,98800.0
2012-03-23 10:40:00,9.56,9.57,9.52,9.53,154500.0,8.3174,8.3261,8.2826,8.2913,154500.0
2012-03-23 10:50:00,9.53,9.56,9.52,9.54,106100.0,8.2913,8.3174,8.2826,8.3,106100.0
2012-03-23 11:00:00,9.54,9.55,9.51,9.53,166800.0,8.3,8.3087,8.2739,8.2913,166800.0
2012-03-23 11:10:00,9.53,9.56,9.52,9.56,205400.0,8.2913,8.3174,8.2826,8.3174,205400.0
2012-03-23 11:20:00,9.56,9.65,9.55,9.62,282500.0,8.3174,8.3957,8.3087,8.3696,282500.0
2012-03-23 11:30:00,9.61,9.63,9.56,9.56,171100.0,8.3609,8.3783,8.3174,8.3174,171100.0
2012-03-23 11:40:00,9.57,9.58,9.56,9.56,52100.0,8.3261,8.3348,8.3174,8.3174,52100.0
2012-03-23 11:50:00,9.56,9.6,9.56,9.59,56000.0,8.3174,8.3522,8.3174,8.3435,56000.0
2012-03-23 12:00:00,9.59,9.59,9.55,9.55,68600.0,8.3435,8.3435,8.3087,8.3087,68600.0
2012-03-23 12:10:00,9.55,9.56,9.54,9.54,83300.0,8.3087,8.3174,8.3,8.3,83300.0
2012-03-23 12:20:00,9.54,9.55,9.54,9.54,22900.0,8.3,8.3087,8.3,8.3,22900.0
2012-03-23 12:30:00,9.54,9.55,9.53,9.54,172900.0,8.3,8.3087,8.2913,8.3,172900.0
2012-03-23 12:40:00,9.54,9.55,9.54,9.55,184200.0,8.3,8.3087,8.3,8.3087,184200.0
2012-03-23 12:50:00,9.54,9.57,9.54,9.55,308100.0,8.3,8.3261,8.3,8.3087,308100.0
2012-03-23 13:00:00,9.56,9.6,9.56,9.59,591400.0,8.3174,8.3522,8.3174,8.3435,591400.0
2012-03-23 13:10:00,9.58,9.61,9.57,9.59,122000.0,8.3348,8.3609,8.3261,8.3435,122000.0
2012-03-23 13:20:00,9.59,9.62,9.59,9.59,70200.0,8.3435,8.3696,8.3435,8.3435,70200.0
2012-03-23 13:30:00,9.6,9.61,9.56,9.56,93500.0,8.3522,8.3609,8.3174,8.3174,93500.0
2012-03-23 13:40:00,9.56,9.58,9.56,9.57,60200.0,8.3174,8.3348,8.3174,8.3261,60200.0
2012-03-23 13:50:00,9.56,9.59,9.56,9.57,307500.0,8.3174,8.3435,8.3174,8.3261,307500.0
2012-03-23 14:00:00,9.58,9.58,9.57,9.57,72700.0,8.3348,8.3348,8.3261,8.3261,72700.0
2012-03-23 14:10:00,9.57,9.58,9.57,9.58,52200.0,8.3261,8.3348,8.3261,8.3348,52200.0
2012-03-23 14:20:00,9.57,9.6,9.57,9.59,160300.0,8.3261,8.3522,8.3261,8.3435,160300.0
2012-03-23 14:30:00,9.59,9.6,9.59,9.6,164500.0,8.3435,8.3522,8.3435,8.3522,164500.0
2012-03-23 14:40:00,9.59,9.62,9.59,9.62,116000.0,8.3435,8.3696,8.3435,8.3696,116000.0
2012-03-23 14:50:00,9.62,9.64,9.6,9.61,172900.0,8.3696,8.387,8.3522,8.3609,172900.0
2012-03-23 15:00:00,9.61,9.66,9.61,9.63,378600.0,8.3609,8.4044,8.3609,8.3783,378600.0
2012-03-23 15:10:00,9.63,9.67,9.6,9.65,183500.0,8.3783,8.4131,8.3522,8.3957,183500.0
2012-03-23 15:20:00,9.64,9.67,9.63,9.64,163100.0,8.387,8.4131,8.3783,8.387,163100.0
2012-03-23 15:30:00,9.64,9.65,9.61,9.62,594400.0,8.387,8.3957,8.3609,8.3696,594400.0
2012-03-23 15:40:00,9.62,9.62,9.6,9.61,168000.0,8.3696,8.3696,8.3522,8.3609,168000.0
2012-03-23 15:50:00,9.61,9.62,9.6,9.61,574600.0,8.3609,8.3696,8.3522,8.3609,574600.0
2012-03-26 09:30:00,9.68,9.75,9.62,9.63,263700.0,8.4218,8.4827,8.3696,8.3783,263700.0
2012-03-26 09:40:00,9.63,9.69,9.61,9.67,578800.0,8.3783,8.4305,8.3609,8.4131,578800.0
2012-03-26 09:50:00,9.68,9.7,9.64,9.64,230500.0,8.4218,8.4392,8.387,8.387,230500.0
2012-03-26 10:00:00,9.64,9.66,9.6,9.65,309200.0,8.387,8.4044,8.3522,8.3957,309200.0
2012-03-26 10:10:00,9.64,9.65,9.58,9.59,242500.0,8.387,8.3957,8.3348,8.3435,242500.0
2012-03-26 10:20:00,9.59,9.6,9.53,9.53,277800.0,8.3435,8.3522,8.2913,8.2913,277800.0
2012-03-26 10:30:00,9.53,9.57,9.53,9.55,322000.0,8.2913,8.3261,8.2913,8.3087,322000.0
2012-03-26 10:40:00,9.56,9.58,9.55,9.58,201100.0,8.3174,8.3348,8.3087,8.3348,201100.0
2012-03-26 10:50:00,9.57,9.61,9.56,9.61,345500.0,8.3261,8.3609,8.3174,8.3609,345500.0
2012-03-26 11:00:00,9.61,9.61,9.58,9.61,177200.0,8.3609,8.3609,8.3348,8.3609,177200.0
2012-03-26 11:10:00,9.61,9.63,9.59,9.63,175300.0,8.3609,8.3783,8.3435,8.3783,175300.0
2012-03-26 11:20:00,9.62,9.64,9.62,9.63,105100.0,8.3696,8.387,8.3696,8.3783,105100.0
2012-03-26 11:30:00,9.63,9.74,9.63,9.73,462300.0,8.3783,8.474,8.3783,8.4653,462300.0
2012-03-26 11:40:00,9.73,9.76,9.71,9.73,537600.0,8.4653,8.4914,8.4479,8.4653,537600.0
2012-03-26 11:50:00,9.72,9.75,9.7,9.74,253100.0,8.4566,8.4827,8.4392,8.474,253100.0
2012-03-26 12:00:00,9.75,9.77,9.73,9.74,366500.0,8.4827,8.5001,8.4653,8.474,366500.0
2012-03-26 12:10:00,9.74,9.76,9.73,9.75,192700.0,8.474,8.4914,8.4653,8.4827,192700.0
2012-03-26 12:20:00,9.75,9.76,9.72,9.74,104000.0,8.4827,8.4914,8.4566,8.474,104000.0
2012-03-26 12:30:00,9.74,9.74,9.71,9.73,114100.0,8.474,8.474,8.4479,8.4653,114100.0
2012-03-26 12:40:00,9.74,9.74,9.72,9.74,76400.0,8.474,8.474,8.4566,8.474,76400.0
2012-03-26 12:50:00,9.74,9.79,9.73,9.78,133900.0,8.474,8.5175,8.4653,8.5088,133900.0
2012-03-26 13:00:00,9.78,9.79,9.75,9.75,112200.0,8.5088,8.5175,8.4827,8.4827,112200.0
2012-03-26 13:10:00,9.75,9.76,9.71,9.71,76800.0,8.4827,8.4914,8.4479,8.4479,76800.0
2012-03-26 13:20:00,9.72,9.76,9.71,9.76,152100.0,8.4566,8.4914,8.4479,8.4914,152100.0
2012-03-26 13:30:00,9.76,9.81,9.76,9.79,236900.0,8.4914,8.5349,8.4914,8.5175,236900.0
2012-03-26 13:40:00,9.78,9.83,9.78,9.82,166600.0,8.5088,8.5523,8.5088,8.5436,166600.0
2012-03-26 13:50:00,9.82,9.84,9.81,9.81,161200.0,8.5436,8.561,8.5349,8.5349,161200.0
2012-03-26 14:00:00,9.81,9.84,9.8,9.83,245700.0,8.5349,8.561,8.5262,8.5523,245700.0
2012-03-26 14:10:00,9.83,9.84,9.82,9.84,120300.0,8.5523,8.561,8.5436,8.561,120300.0
2012-03-26 14:20:00,9.84,9.85,9.83,9.85,89100.0,8.561,8.5697,8.5523,8.5697,89100.0
2012-03-26 14:30:00,9.85,9.85,9.84,9.85,111000.0,8.5697,8.5697,8.561,8.5697,111000.0
2012-03-26 14:40:00,9.85,9.88,9.84,9.87,314800.0,8.5697,8.5958,8.561,8.5871,314800.0
2012-03-26 14:50:00,9.87,9.87,9.83,9.83,109300.0,8.5871,8.5871,8.5523,8.5523,109300.0
2012-03-26 15:00:00,9.83,9.88,9.81,9.82,475500.0,8.5523,8.5958,8.5349,8.5436,475500.0
2012-03-26 15:10:00,9.81,9.83,9.81,9.83,112600.0,8.5349,8.5523,8.5349,8.5523,112600.0
2012-03-26 15:20:00,9.83,9.87,9.82,9.87,153700.0,8.5523,8.5871,8.5436,8.5871,153700.0
2012-03-26 15:30:00,9.87,9.89,9.85,9.86,397400.0,8.5871,8.6046,8.5697,8.5784,397400.0
2012-03-26 15:40:00,9.86,9.9,9.85,9.9,360800.0,8.5784,8.6133,8.5697,8.6133,360800.0
2012-03-26 15:50:00,9.9,9.9,9.87,9.88,830000.0,8.6133,8.6133,8.5871,8.5958,830000.0
2012-03-27 09:30:00,9.85,9.92,9.79,9.92,215800.0,8.5697,8.6307,8.5175,8.6307,215800.0
2012-03-27 09:40:00,9.92,9.92,9.83,9.91,209200.0,8.6307,8.6307,8.5523,8.622,209200.0
2012-03-27 09:50:00,9.89,9.89,9.79,9.81,617200.0,8.6046,8.6046,8.5175,8.5349,617200.0
2012-03-27 10:00:00,9.82,9.82,9.74,9.8,382300.0,8.5436,8.5436,8.474,8.5262,382300.0
2012-03-27 10:10:00,9.8,9.83,9.76,9.8,232400.0,8.5262,8.5523,8.4914,8.5262,232400.0
2012-03-27 10:20:00,9.8,9.8,9.78,9.79,116700.0,8.5262,8.5262,8.5088,8.5175,116700.0
2012-03-27 10:30:00,9.79,9.81,9.78,9.79,140100.0,8.5175,8.5349,8.5088,8.5175,140100.0
2012-03-27 10:40:00,9.79,9.8,9.77,9.8,93200.0,8.5175,8.5262,8.5001,8.5262,93200.0
2012-03-27 10:50:00,9.8,9.8,9.78,9.79,82000.0,8.5262,8.5262,8.5088,8.5175,82000.0
2012-03-27 11:00:00,9.79,9.81,9.76,9.77,206400.0,8.5175,8.5349,8.4914,8.5001,206400.0
2012-03-27 11:10:00,9.77,9.86,9.76,9.84,380500.0,8.5001,8.5784,8.4914,8.561,380500.0
2012-03-27 11:20:00,9.84,9.85,9.83,9.85,44500.0,8.561,8.5697,8.5523,8.5697,44500.0
2012-03-27 11:30:00,9.85,9.86,9.84,9.85,92700.0,8.5697,8.5784,8.561,8.5697,92700.0
2012-03-27 11:40:00,9.85,9.85,9.84,9.85,62700.0,8.5697,8.5697,8.561,8.5697,62700.0
2012-03-27 11:50:00,9.85,9.86,9.84,9.85,479400.0,8.5697,8.5784,8.561,8.5697,479400.0
2012-03-27 12:00:00,9.85,9.88,9.84,9.88,151200.0,8.5697,8.5958,8.561,8.5958,151200.0
2012-03-27 12:10:00,9.88,9.89,9.86,9.89,144100.0,8.5958,8.6046,8.5784,8.6046,144100.0
2012-03-27 12:20:00,9.89,9.89,9.88,9.89,59800.0,8.6046,8.6046,8.5958,8.6046,59800.0
2012-03-27 12:30:00,9.88,9.89,9.87,9.88,74200.0,8.5958,8.6046,8.5871,8.5958,74200.0
2012-03-27 12:40:00,9.88,9.88,9.86,9.86,87200.0,8.5958,8.5958,8.5784,8.5784,87200.0
2012-03-27 12:50:00,9.87,9.87,9.85,9.86,52900.0,8.5871,8.5871,8.5697,8.5784,52900.0
2012-03-27 13:00:00,9.86,9.86,9.84,9.84,74600.0,8.5784,8.5784,8.561,8.561,74600.0
2012-03-27 13:10:00,9.85,9.85,9.82,9.84,371500.0,8.5697,8.5697,8.5436,8.561,371500.0
2012-03-27 13:20:00,9.84,9.84,9.77,9.81,293100.0,8.561,8.561,8.5001,8.5349,293100.0
2012-03-27 13:30:00,9.8,9.83,9.75,9.79,327700.0,8.5262,8.5523,8.4827,8.5175,327700.0
2012-03-27 13:40:00,9.79,9.79,9.78,9.79,54000.0,8.5175,8.5175,8.5088,8.5175,54000.0
2012-03-27 13:50:00,9.79,9.81,9.77,9.81,275600.0,8.5175,8.5349,8.5001,8.5349,275600.0
2012-03-27 14:00:00,9.81,9.81,9.8,9.8,110600.0,8.5349,8.5349,8.5262,8.5262,110600.0
2012-03-27 14:10:00,9.8,9.82,9.79,9.8,180800.0,8.5262,8.5436,8.5175,8.5262,180800.0
2012-03-27 14:20:00,9.81,9.81,9.78,9.78,84800.0,8.5349,8.5349,8.5088,8.5088,84800.0
2012-03-27 14:30:00,9.78,9.79,9.74,9.74,93400.0,8.5088,8.5175,8.474,8.474,93400.0
2012-03-27 14:40:00,9.74,9.77,9.74,9.77,142600.0,8.474,8.5001,8.474,8.5001,142600.0
2012-03-27 14:50:00,9.77,9.78,9.76,9.78,88500.0,8.5001,8.5088,8.4914,8.5088,88500.0
2012-03-27 15:00:00,9.78,9.78,9.77,9.78,35900.0,8.5088,8.5088,8.5001,8.5088,35900.0
2012-03-27 15:10:00,9.77,9.8,9.77,9.79,457700.0,8.5001,8.5262,8.5001,8.5175,457700.0
2012-03-27 15:20:00,9.79,9.79,9.75,9.76,128500.0,8.5175,8.5175,8.4827,8.4914,128500.0
2012-03-27 15:30:00,9.75,9.76,9.74,9.76,167100.0,8.4827,8.4914,8.474,8.4914,167100.0
2012-03-27 15:40:00,9.76,9.78,9.72,9.78,486400.0,8.4914,8.5088,8.4566,8.5088,486400.0
2012-03-27 15:50:00,9.77,9.82,9.77,9.82,958800.0,8.5001,8.5436,8.5001,8.5436,958800.0
2012-03-28 09:30:00,9.87,10.01,9.86,10.0,815100.0,8.5871,8.709,8.5784,8.7003,815100.0
2012-03-28 09:40:00,10.0,10.02,9.93,9.96,958100.0,8.7003,8.7177,8.6394,8.6655,958100.0
2012-03-28 09:50:00,9.97,10.09,9.96,10.02,835400.0,8.6742,8.7786,8.6655,8.7177,835400.0
2012-03-28 10:00:00,10.02,10.12,10.02,10.12,594100.0,8.7177,8.8047,8.7177,8.8047,594100.0
2012-03-28 10:10:00,10.11,10.22,10.09,10.19,719600.0,8.796,8.8917,8.7786,8.8656,719600.0
2012-03-28 10:20:00,10.19,10.19,10.13,10.15,350600.0,8.8656,8.8656,8.8134,8.8308,350600.0
2012-03-28 10:30:00,10.15,10.19,10.13,10.17,502200.0,8.8308,8.8656,8.8134,8.8482,502200.0
2012-03-28 10:40:00,10.18,10.19,10.17,10.19,120400.0,8.8569,8.8656,8.8482,8.8656,120400.0
2012-03-28 10:50:00,10.19,10.19,10.11,10.14,384000.0,8.8656,8.8656,8.796,8.8221,384000.0
2012-03-28 11:00:00,10.13,10.15,10.09,10.14,319800.0,8.8134,8.8308,8.7786,8.8221,319800.0
2012-03-28 11:10:00,10.14,10.24,10.11,10.22,445000.0,8.8221,8.9091,8.796,8.8917,445000.0
2012-03-28 11:20:00,10.21,10.27,10.21,10.22,490600.0,8.883,8.9352,8.883,8.8917,490600.0
2012-03-28 11:30:00,10.22,10.23,10.17,10.2,642900.0,8.8917,8.9004,8.8482,8.8743,642900.0
2012-03-28 11:40:00,10.2,10.22,10.15,10.18,351600.0,8.8743,8.8917,8.8308,8.8569,351600.0
2012-03-28 11:50:00,10.17,10.18,10.08,10.12,587900.0,8.8482,8.8569,8.7699,8.8047,587900.0
2012-03-28 12:00:00,10.12,10.16,10.11,10.13,290300.0,8.8047,8.8395,8.796,8.8134,290300.0
2012-03-28 12:10:00,10.12,10.2,10.11,10.18,286400.0,8.8047,8.8743,8.796,8.8569,286400.0
2012-03-28 12:20:00,10.18,10.21,10.18,10.21,225100.0,8.8569,8.883,8.8569,8.883,225100.0
2012-03-28 12:30:00,10.21,10.24,10.19,10.2,276900.0,8.883,8.9091,8.8656,8.8743,276900.0
2012-03-28 12:40:00,10.21,10.25,10.19,10.24,639900.0,8.883,8.9178,8.8656,8.9091,639900.0
2012-03-28 12:50:00,10.24,10.28,10.22,10.26,248100.0,8.9091,8.9439,8.8917,8.9265,248100.0
2012-03-28 13:00:00,10.25,10.28,10.23,10.23,218400.0,8.9178,8.9439,8.9004,8.9004,218400.0
2012-03-28 13:10:00,10.23,10.26,10.23,10.26,358200.0,8.9004,8.9265,8.9004,8.9265,358200.0
2012-03-28 13:20:00,10.26,10.26,10.21,10.24,222600.0,8.9265,8.9265,8.883,8.9091,222600.0
2012-03-28 13:30:00,10.24,10.27,10.23,10.27,131100.0,8.9091,8.9352,8.9004,8.9352,131100.0
2012-03-28 13:40:00,10.26,10.28,10.22,10.22,96000.0,8.9265,8.9439,8.8917,8.8917,96000.0
2012-03-28 13:50:00,10.22,10.23,10.18,10.19,118300.0,8.8917,8.9004,8.8569,8.8656,118300.0
2012-03-28 14:00:00,10.19,10.19,10.12,10.15,206300.0,8.8656,8.8656,8.8047,8.8308,206300.0
2012-03-28 14:10:00,10.15,10.16,10.12,10.13,137100.0,8.8308,8.8395,8.8047,8.8134,137100.0
2012-03-28 14:20:00,10.13,10.15,10.08,10.14,362100.0,8.8134,8.8308,8.7699,8.8221,362100.0
2012-03-28 14:30:00,10.15,10.15,10.12,10.14,125800.0,8.8308,8.8308,8.8047,8.8221,125800.0
2012-03-28 14:40:00,10.13,10.14,10.12,10.13,384800.0,8.8134,8.8221,8.8047,8.8134,384800.0
2012-03-28 14:50:00,10.13,10.13,10.1,10.12,339200.0,8.8134,8.8134,8.7873,8.8047,339200.0
2012-03-28 15:00:00,10.11,10.18,10.11,10.11,408200.0,8.796,8.8569,8.796,8.796,408200.0
2012-03-28 15:10:00,10.11,10.12,10.03,10.04,412000.0,8.796,8.8047,8.7264,8.7351,412000.0
2012-03-28 15:20:00,10.04,10.05,10.0,10.0,117100.0,8.7351,8.7438,8.7003,8.7003,117100.0
2012-03-28 15:30:00,10.0,10.06,10.0,10.06,332200.0,8.7003,8.7525,8.7003,8.7525,332200.0
2012-03-28 15:40:00,10.06,10.07,10.04,10.06,288300.0,8.7525,8.7612,8.7351,8.7525,288300.0
2012-03-28 15:50:00,10.07,10.07,10.0,10.01,2480800.0,8.7612,8.7612,8.7003,8.709,2480800.0
2012-03-29 09:30:00,10.01,10.02,9.91,9.92,428500.0,8.709,8.7177,8.622,8.6307,428500.0
2012-03-29 09:40:00,9.91,9.91,9.81,9.87,474100.0,8.622,8.622,8.5349,8.5871,474100.0
2012-03-29 09:50:00,9.88,9.89,9.76,9.82,487400.0,8.5958,8.6046,8.4914,8.5436,487400.0
2012-03-29 10:00:00,9.82,9.92,9.79,9.88,423100.0,8.5436,8.6307,8.5175,8.5958,423100.0
2012-03-29 10:10:00,9.87,9.91,9.82,9.83,400700.0,8.5871,8.622,8.5436,8.5523,400700.0
2012-03-29 10:20:00,9.83,9.89,9.82,9.83,483900.0,8.5523,8.6046,8.5436,8.5523,483900.0
2012-03-29 10:30:00,9.83,9.91,9.83,9.89,422500.0,8.5523,8.622,8.5523,8.6046,422500.0
2012-03-29 10:40:00,9.89,9.93,9.84,9.86,412100.0,8.6046,8.6394,8.561,8.5784,412100.0
2012-03-29 10:50:00,9.87,9.88,9.84,9.86,286900.0,8.5871,8.5958,8.561,8.5784,286900.0
2012-03-29 11:00:00,9.86,9.86,9.8,9.83,253200.0,8.5784,8.5784,8.5262,8.5523,253200.0
2012-03-29 11:10:00,9.83,9.9,9.82,9.86,383800.0,8.5523,8.6133,8.5436,8.5784,383800.0
2012-03-29 11:20:00,9.86,9.87,9.8,9.81,176500.0,8.5784,8.5871,8.5262,8.5349,176500.0
2012-03-29 11:30:00,9.8,9.85,9.79,9.83,313200.0,8.5262,8.5697,8.5175,8.5523,313200.0
2012-03-29 11:40:00,9.83,9.85,9.83,9.84,71300.0,8.5523,8.5697,8.5523,8.561,71300.0
2012-03-29 11:50:00,9.84,9.87,9.84,9.85,184900.0,8.561,8.5871,8.561,8.5697,184900.0
2012-03-29 12:00:00,9.86,9.87,9.85,9.85,94600.0,8.5784,8.5871,8.5697,8.5697,94600.0
2012-03-29 12:10:00,9.86,9.86,9.85,9.86,19300.0,8.5784,8.5784,8.5697,8.5784,19300.0
2012-03-29 12:20:00,9.85,9.87,9.85,9.86,158900.0,8.5697,8.5871,8.5697,8.5784,158900.0
2012-03-29 12:30:00,9.86,9.88,9.84,9.88,147600.0,8.5784,8.5958,8.561,8.5958,147600.0
2012-03-29 12:40:00,9.88,9.94,9.87,9.91,387500.0,8.5958,8.6481,8.5871,8.622,387500.0
2012-03-29 12:50:00,9.92,9.98,9.91,9.97,121900.0,8.6307,8.6829,8.622,8.6742,121900.0
2012-03-29 13:00:00,9.97,9.98,9.93,9.95,202100.0,8.6742,8.6829,8.6394,8.6568,202100.0
2012-03-29 13:10:00,9.95,9.96,9.94,9.94,164800.0,8.6568,8.6655,8.6481,8.6481,164800.0
2012-03-29 13:20:00,9.95,9.96,9.91,9.93,247000.0,8.6568,8.6655,8.622,8.6394,247000.0
2012-03-29 13:30:00,9.93,9.97,9.93,9.96,116300.0,8.6394,8.6742,8.6394,8.6655,116300.0
2012-03-29 13:40:00,9.97,10.03,9.96,10.03,463200.0,8.6742,8.7264,8.6655,8.7264,463200.0
2012-03-29 13:50:00,10.03,10.05,10.0,10.01,245100.0,8.7264,8.7438,8.7003,8.709,245100.0
2012-03-29 14:00:00,10.02,10.08,10.01,10.07,353500.0,8.7177,8.7699,8.709,8.7612,353500.0
2012-03-29 14:10:00,10.07,10.09,10.04,10.08,266600.0,8.7612,8.7786,8.7351,8.7699,266600.0
2012-03-29 14:20:00,10.08,10.1,10.07,10.09,193300.0,8.7699,8.7873,8.7612,8.7786,193300.0
2012-03-29 14:30:00,10.09,10.1,10.07,10.08,155600.0,8.7786,8.7873,8.7612,8.7699,155600.0
2012-03-29 14:40:00,10.08,10.11,10.08,10.08,410600.0,8.7699,8.796,8.7699,8.7699,410600.0
2012-03-29 14:50:00,10.09,10.09,10.07,10.07,86700.0,8.7786,8.7786,8.7612,8.7612,86700.0
2012-03-29 15:00:00,10.07,10.08,10.04,10.06,331100.0,8.7612,8.7699,8.7351,8.7525,331100.0
2012-03-29 15:10:00,10.06,10.08,10.04,10.06,319700.0,8.7525,8.7699,8.7351,8.7525,319700.0
2012-03-29 15:20:00,10.07,10.07,10.02,10.06,343900.0,8.7612,8.7612,8.7177,8.7525,343900.0
2012-03-29 15:30:00,10.06,10.1,10.05,10.1,247300.0,8.7525,8.7873,8.7438,8.7873,247300.0
2012-03-29 15:40:00,10.1,10.1,10.07,10.1,367200.0,8.7873,8.7873,8.7612,8.7873,367200.0
2012-03-29 15:50:00,10.1,10.1,10.07,10.07,610200.0,8.7873,8.7873,8.7612,8.7612,610200.0
2012-03-30 09:30:00,10.02,10.02,9.86,9.86,511400.0,8.7177,8.7177,8.5784,8.5784,511400.0
2012-03-30 09:40:00,9.86,9.91,9.78,9.88,614600.0,8.5784,8.622,8.5088,8.5958,614600.0
2012-03-30 09:50:00,9.88,9.97,9.87,9.96,420900.0,8.5958,8.6742,8.5871,8.6655,420900.0
2012-03-30 10:00:00,9.96,9.96,9.91,9.92,352600.0,8.6655,8.6655,8.622,8.6307,352600.0
2012-03-30 10:10:00,9.92,9.92,9.87,9.88,461400.0,8.6307,8.6307,8.5871,8.5958,461400.0
2012-03-30 10:20:00,9.87,9.88,9.84,9.86,166700.0,8.5871,8.5958,8.561,8.5784,166700.0
2012-03-30 10:30:00,9.87,9.88,9.8,9.81,199000.0,8.5871,8.5958,8.5262,8.5349,199000.0
2012-03-30 10:40:00,9.81,9.84,9.8,9.83,508300.0,8.5349,8.561,8.5262,8.5523,508300.0
2012-03-30 10:50:00,9.83,9.84,9.8,9.82,158800.0,8.5523,8.561,8.5262,8.5436,158800.0
2012-03-30 11:00:00,9.81,9.86,9.81,9.85,171100.0,8.5349,8.5784,8.5349,8.5697,171100.0
2012-03-30 11:10:00,9.85,9.88,9.84,9.87,473600.0,8.5697,8.5958,8.561,8.5871,473600.0
2012-03-30 11:20:00,9.88,9.88,9.83,9.84,322700.0,8.5958,8.5958,8.5523,8.561,322700.0
2012-03-30 11:30:00,9.83,9.87,9.82,9.85,271000.0,8.5523,8.5871,8.5436,8.5697,271000.0
2012-03-30 11:40:00,9.85,9.85,9.81,9.82,225700.0,8.5697,8.5697,8.5349,8.5436,225700.0
2012-03-30 11:50:00,9.81,9.85,9.8,9.81,268100.0,8.5349,8.5697,8.5262,8.5349,268100.0
2012-03-30 12:00:00,9.8,9.84,9.78,9.79,882400.0,8.5262,8.561,8.5088,8.5175,882400.0
2012-03-30 12:10:00,9.79,9.79,9.73,9.76,411400.0,8.5175,8.5175,8.4653,8.4914,411400.0
2012-03-30 12:20:00,9.76,9.83,9.74,9.83,456700.0,8.4914,8.5523,8.474,8.5523,456700.0
2012-03-30 12:30:00,9.83,9.83,9.82,9.82,142700.0,8.5523,8.5523,8.5436,8.5436,142700.0
2012-03-30 12:40:00,9.82,9.83,9.82,9.82,65500.0,8.5436,8.5523,8.5436,8.5436,65500.0
2012-03-30 12:50:00,9.82,9.83,9.82,9.83,63400.0,8.5436,8.5523,8.5436,8.5523,63400.0
2012-03-30 13:00:00,9.82,9.83,9.81,9.82,50100.0,8.5436,8.5523,8.5349,8.5436,50100.0
2012-03-30 13:10:00,9.81,9.84,9.8,9.83,265500.0,8.5349,8.561,8.5262,8.5523,265500.0
2012-03-30 13:20:00,9.83,9.87,9.82,9.86,204600.0,8.5523,8.5871,8.5436,8.5784,204600.0
2012-03-30 13:30:00,9.85,9.86,9.85,9.86,68400.0,8.5697,8.5784,8.5697,8.5784,68400.0
2012-03-30 13:40:00,9.86,9.89,9.85,9.89,166700.0,8.5784,8.6046,8.5697,8.6046,166700.0
2012-03-30 13:50:00,9.88,9.9,9.87,9.88,117000.0,8.5958,8.6133,8.5871,8.5958,117000.0
2012-03-30 14:00:00,9.88,9.9,9.86,9.86,214800.0,8.5958,8.6133,8.5784,8.5784,214800.0
2012-03-30 14:10:00,9.86,9.88,9.86,9.88,93700.0,8.5784,8.5958,8.5784,8.5958,93700.0
2012-03-30 14:20:00,9.88,9.89,9.87,9.88,235700.0,8.5958,8.6046,8.5871,8.5958,235700.0
2012-03-30 14:30:00,9.88,9.89,9.86,9.88,326800.0,8.5958,8.6046,8.5784,8.5958,326800.0
2012-03-30 14:40:00,9.89,9.91,9.88,9.9,162200.0,8.6046,8.622,8.5958,8.6133,162200.0
2012-03-30 14:50:00,9.89,9.9,9.87,9.9,198600.0,8.6046,8.6133,8.5871,8.6133,198600.0
2012-03-30 15:00:00,9.89,9.91,9.87,9.9,210000.0,8.6046,8.622,8.5871,8.6133,210000.0
2012-03-30 15:10:00,9.89,9.9,9.87,9.88,180400.0,8.6046,8.6133,8.5871,8.5958,180400.0
2012-03-30 15:20:00,9.88,9.91,9.88,9.89,262800.0,8.5958,8.622,8.5958,8.6046,262800.0
2012-03-30 15:30:00,9.89,9.91,9.88,9.9,227500.0,8.6046,8.622,8.5958,8.6133,227500.0
2012-03-30 15:40:00,9.9,9.94,9.9,9.92,503500.0,8.6133,8.6481,8.6133,8.6307,503500.0
2012-03-30 15:50:00,9.91,9.92,9.91,9.92,520400.0,8.622,8.6307,8.622,8.6307,520400.0
2012-04-02 09:30:00,9.88,9.95,9.8,9.94,424000.0,8.5958,8.6568,8.5262,8.6481,424000.0
2012-04-02 09:40:00,9.94,10.05,9.92,9.97,369600.0,8.6481,8.7438,8.6307,8.6742,369600.0
2012-04-02 09:50:00,9.98,9.98,9.88,9.95,338400.0,8.6829,8.6829,8.5958,8.6568,338400.0
2012-04-02 10:00:00,9.95,10.01,9.94,9.99,276500.0,8.6568,8.709,8.6481,8.6916,276500.0
2012-04-02 10:10:00,9.99,10.06,9.97,10.01,433800.0,8.6916,8.7525,8.6742,8.709,433800.0
2012-04-02 10:20:00,10.01,10.03,9.99,10.01,231800.0,8.709,8.7264,8.6916,8.709,231800.0
2012-04-02 10:30:00,10.0,10.02,9.99,10.0,264400.0,8.7003,8.7177,8.6916,8.7003,264400.0
2012-04-02 10:40:00,10.0,10.02,9.98,10.02,196800.0,8.7003,8.7177,8.6829,8.7177,196800.0
2012-04-02 10:50:00,10.02,10.02,9.98,10.01,204300.0,8.7177,8.7177,8.6829,8.709,204300.0
2012-04-02 11:00:00,10.01,10.02,9.99,10.02,273400.0,8.709,8.7177,8.6916,8.7177,273400.0
2012-04-02 11:10:00,10.02,10.03,9.98,9.98,209200.0,8.7177,8.7264,8.6829,8.6829,209200.0
2012-04-02 11:20:00,9.99,10.05,9.97,10.04,423700.0,8.6916,8.7438,8.6742,8.7351,423700.0
2012-04-02 11:30:00,10.03,10.04,10.0,10.0,292300.0,8.7264,8.7351,8.7003,8.7003,292300.0
2012-04-02 11:40:00,10.0,10.06,10.0,10.05,222600.0,8.7003,8.7525,8.7003,8.7438,222600.0
2012-04-02 11:50:00,10.05,10.07,10.05,10.07,94500.0,8.7438,8.7612,8.7438,8.7612,94500.0
2012-04-02 12:00:00,10.07,10.08,10.06,10.06,147000.0,8.7612,8.7699,8.7525,8.7525,147000.0
2012-04-02 12:10:00,10.07,10.07,10.01,10.01,110700.0,8.7612,8.7612,8.709,8.709,110700.0
2012-04-02 12:20:00,10.01,10.02,9.94,9.97,441100.0,8.709,8.7177,8.6481,8.6742,441100.0
2012-04-02 12:30:00,9.98,9.99,9.96,9.98,132200.0,8.6829,8.6916,8.6655,8.6829,132200.0
2012-04-02 12:40:00,9.98,10.01,9.97,10.0,217400.0,8.6829,8.709,8.6742,8.7003,217400.0
2012-04-02 12:50:00,10.0,10.02,9.98,10.02,199800.0,8.7003,8.7177,8.6829,8.7177,199800.0
2012-04-02 13:00:00,10.02,10.03,10.01,10.03,143500.0,8.7177,8.7264,8.709,8.7264,143500.0
2012-04-02 13:10:00,10.03,10.04,9.99,10.04,357100.0,8.7264,8.7351,8.6916,8.7351,357100.0
2012-04-02 13:20:00,10.04,10.04,10.01,10.02,163200.0,8.7351,8.7351,8.709,8.7177,163200.0
2012-04-02 13:30:00,10.02,10.02,9.98,10.0,209700.0,8.7177,8.7177,8.6829,8.7003,209700.0
2012-04-02 13:40:00,10.0,10.0,9.99,10.0,57500.0,8.7003,8.7003,8.6916,8.7003,57500.0
2012-04-02 13:50:00,10.0,10.02,9.99,10.02,219400.0,8.7003,8.7177,8.6916,8.7177,219400.0
2012-04-02 14:00:00,10.02,10.02,10.01,10.01,66600.0,8.7177,8.7177,8.709,8.709,66600.0
2012-04-02 14:10:00,10.02,10.02,10.0,10.0,68200.0,8.7177,8.7177,8.7003,8.7003,68200.0
2012-04-02 14:20:00,10.01,10.01,9.99,10.0,151700.0,8.709,8.709,8.6916,8.7003,151700.0
2012-04-02 14:30:00,10.0,10.03,9.99,10.03,133300.0,8.7003,8.7264,8.6916,8.7264,133300.0
2012-04-02 14:40:00,10.03,10.03,10.02,10.03,77400.0,8.7264,8.7264,8.7177,8.7264,77400.0
2012-04-02 14:50:00,10.03,10.04,10.01,10.03,355400.0,8.7264,8.7351,8.709,8.7264,355400.0
2012-04-02 15:00:00,10.03,10.06,10.03,10.05,230400.0,8.7264,8.7525,8.7264,8.7438,230400.0
2012-04-02 15:10:00,10.04,10.05,10.02,10.03,238300.0,8.7351,8.7438,8.7177,8.7264,238300.0
2012-04-02 15:20:00,10.02,10.03,9.99,10.0,277700.0,8.7177,8.7264,8.6916,8.7003,277700.0
2012-04-02 15:30:00,10.0,10.02,9.99,10.01,256900.0,8.7003,8.7177,8.6916,8.709,256900.0
2012-04-02 15:40:00,10.01,10.03,10.0,10.02,536800.0,8.709,8.7264,8.7003,8.7177,536800.0
2012-04-02 15:50:00,10.02,10.04,10.02,10.02,775200.0,8.7177,8.7351,8.7177,8.7177,775200.0
2012-04-03 09:30:00,10.08,10.39,10.07,10.36,1311500.0,8.7699,9.0396,8.7612,9.0135,1311500.0
2012-04-03 09:40:00,10.36,10.49,10.31,10.49,1028300.0,9.0135,9.1266,8.97,9.1266,1028300.0
2012-04-03 09:50:00,10.49,10.58,10.42,10.46,1014700.0,9.1266,9.2049,9.0657,9.1005,1014700.0
2012-04-03 10:00:00,10.46,10.54,10.44,10.52,687200.0,9.1005,9.1701,9.0831,9.1527,687200.0
2012-04-03 10:10:00,10.52,10.53,10.44,10.44,477300.0,9.1527,9.1614,9.0831,9.0831,477300.0
2012-04-03 10:20:00,10.44,10.47,10.42,10.45,231700.0,9.0831,9.1092,9.0657,9.0918,231700.0
2012-04-03 10:30:00,10.46,10.48,10.42,10.47,357800.0,9.1005,9.1179,9.0657,9.1092,357800.0
2012-04-03 10:40:00,10.48,10.5,10.38,10.38,484900.0,9.1179,9.1353,9.0309,9.0309,484900.0
2012-04-03 10:50:00,10.38,10.41,10.36,10.38,349400.0,9.0309,9.057,9.0135,9.0309,349400.0
2012-04-03 11:00:00,10.39,10.39,10.31,10.31,171100.0,9.0396,9.0396,8.97,8.97,171100.0
2012-04-03 11:10:00,10.31,10.32,10.29,10.3,168100.0,8.97,8.9787,8.9526,8.9613,168100.0
2012-04-03 11:20:00,10.3,10.31,10.26,10.26,364100.0,8.9613,8.97,8.9265,8.9265,364100.0
2012-04-03 11:30:00,10.26,10.31,10.25,10.31,460300.0,8.9265,8.97,8.9178,8.97,460300.0
2012-04-03 11:40:00,10.3,10.34,10.3,10.3,178100.0,8.9613,8.9961,8.9613,8.9613,178100.0
2012-04-03 11:50:00,10.3,10.34,10.29,10.29,189300.0,8.9613,8.9961,8.9526,8.9526,189300.0
2012-04-03 12:00:00,10.29,10.31,10.28,10.29,157400.0,8.9526,8.97,8.9439,8.9526,157400.0
2012-04-03 12:10:00,10.28,10.33,10.27,10.32,396900.0,8.9439,8.9874,8.9352,8.9787,396900.0
2012-04-03 12:20:00,10.32,10.33,10.3,10.31,234000.0,8.9787,8.9874,8.9613,8.97,234000.0
2012-04-03 12:30:00,10.31,10.35,10.3,10.33,518100.0,8.97,9.0048,8.9613,8.9874,518100.0
2012-04-03 12:40:00,10.32,10.34,10.29,10.29,601800.0,8.9787,8.9961,8.9526,8.9526,601800.0
2012-04-03 12:50:00,10.3,10.31,10.29,10.29,371500.0,8.9613,8.97,8.9526,8.9526,371500.0
2012-04-03 13:00:00,10.3,10.31,10.28,10.3,372300.0,8.9613,8.97,8.9439,8.9613,372300.0
2012-04-03 13:10:00,10.3,10.31,10.28,10.3,273400.0,8.9613,8.97,8.9439,8.9613,273400.0
2012-04-03 13:20:00,10.3,10.31,10.27,10.27,159100.0,8.9613,8.97,8.9352,8.9352,159100.0
2012-04-03 13:30:00,10.28,10.28,10.25,10.26,137200.0,8.9439,8.9439,8.9178,8.9265,137200.0
2012-04-03 13:40:00,10.26,10.28,10.25,10.28,190300.0,8.9265,8.9439,8.9178,8.9439,190300.0
2012-04-03 13:50:00,10.28,10.32,10.25,10.31,480400.0,8.9439,8.9787,8.9178,8.97,480400.0
2012-04-03 14:00:00,10.31,10.34,10.25,10.32,583500.0,8.97,8.9961,8.9178,8.9787,583500.0
2012-04-03 14:10:00,10.31,10.32,10.27,10.3,441800.0,8.97,8.9787,8.9352,8.9613,441800.0
2012-04-03 14:20:00,10.3,10.34,10.29,10.33,574200.0,8.9613,8.9961,8.9526,8.9874,574200.0
2012-04-03 14:30:00,10.33,10.36,10.3,10.33,273600.0,8.9874,9.0135,8.9613,8.9874,273600.0
2012-04-03 14:40:00,10.33,10.35,10.33,10.34,104000.0,8.9874,9.0048,8.9874,8.9961,104000.0
2012-04-03 14:50:00,10.34,10.37,10.32,10.33,178700.0,8.9961,9.0222,8.9787,8.9874,178700.0
2012-04-03 15:00:00,10.34,10.34,10.3,10.3,291300.0,8.9961,8.9961,8.9613,8.9613,291300.0
2012-04-03 15:10:00,10.3,10.31,10.27,10.29,426700.0,8.9613,8.97,8.9352,8.9526,426700.0
2012-04-03 15:20:00,10.29,10.31,10.26,10.26,491100.0,8.9526,8.97,8.9265,8.9265,491100.0
2012-04-03 15:30:00,10.27,10.31,10.26,10.3,558400.0,8.9352,8.97,8.9265,8.9613,558400.0
2012-04-03 15:40:00,10.3,10.31,10.29,10.3,423400.0,8.9613,8.97,8.9526,8.9613,423400.0
2012-04-03 15:50:00,10.3,10.32,10.3,10.31,592700.0,8.9613,8.9787,8.9613,8.97,592700.0
2012-04-04 09:30:00,10.25,10.33,10.2,10.29,554500.0,8.9178,8.9874,8.8743,8.9526,554500.0
2012-04-04 09:40:00,10.3,10.43,10.29,10.42,643500.0,8.9613,9.0744,8.9526,9.0657,643500.0
2012-04-04 09:50:00,10.42,10.53,10.39,10.53,486500.0,9.0657,9.1614,9.0396,9.1614,486500.0
2012-04-04 10:00:00,10.52,10.55,10.47,10.54,808300.0,9.1527,9.1788,9.1092,9.1701,808300.0
2012-04-04 10:10:00,10.52,10.52,10.42,10.44,378200.0,9.1527,9.1527,9.0657,9.0831,378200.0
2012-04-04 10:20:00,10.44,10.45,10.38,10.44,273900.0,9.0831,9.0918,9.0309,9.0831,273900.0
2012-04-04 10:30:00,10.44,10.53,10.44,10.49,640300.0,9.0831,9.1614,9.0831,9.1266,640300.0
2012-04-04 10:40:00,10.49,10.5,10.46,10.49,418100.0,9.1266,9.1353,9.1005,9.1266,418100.0
2012-04-04 10:50:00,10.49,10.5,10.48,10.48,221200.0,9.1266,9.1353,9.1179,9.1179,221200.0
2012-04-04 11:00:00,10.49,10.55,10.48,10.54,331800.0,9.1266,9.1788,9.1179,9.1701,331800.0
2012-04-04 11:10:00,10.54,10.57,10.53,10.56,371000.0,9.1701,9.1962,9.1614,9.1875,371000.0
2012-04-04 11:20:00,10.57,10.57,10.51,10.51,145500.0,9.1962,9.1962,9.144,9.144,145500.0
2012-04-04 11:30:00,10.52,10.54,10.51,10.51,155500.0,9.1527,9.1701,9.144,9.144,155500.0
2012-04-04 11:40:00,10.51,10.52,10.5,10.51,204200.0,9.144,9.1527,9.1353,9.144,204200.0
2012-04-04 11:50:00,10.51,10.53,10.5,10.52,140900.0,9.144,9.1614,9.1353,9.1527,140900.0
2012-04-04 12:00:00,10.51,10.56,10.51,10.55,341500.0,9.144,9.1875,9.144,9.1788,341500.0
2012-04-04 12:10:00,10.55,10.62,10.55,10.61,520600.0,9.1788,9.2397,9.1788,9.231,520600.0
2012-04-04 12:20:00,10.62,10.62,10.58,10.59,242700.0,9.2397,9.2397,9.2049,9.2136,242700.0
2012-04-04 12:30:00,10.59,10.6,10.58,10.59,216300.0,9.2136,9.2223,9.2049,9.2136,216300.0
2012-04-04 12:40:00,10.58,10.59,10.57,10.57,152400.0,9.2049,9.2136,9.1962,9.1962,152400.0
2012-04-04 12:50:00,10.58,10.6,10.56,10.58,272000.0,9.2049,9.2223,9.1875,9.2049,272000.0
2012-04-04 13:00:00,10.58,10.58,10.5,10.5,142700.0,9.2049,9.2049,9.1353,9.1353,142700.0
2012-04-04 13:10:00,10.51,10.51,10.49,10.49,47100.0,9.144,9.144,9.1266,9.1266,47100.0
2012-04-04 13:20:00,10.49,10.53,10.48,10.51,280800.0,9.1266,9.1614,9.1179,9.144,280800.0
2012-04-04 13:30:00,10.5,10.54,10.5,10.53,99800.0,9.1353,9.1701,9.1353,9.1614,99800.0
2012-04-04 13:40:00,10.54,10.55,10.53,10.55,71900.0,9.1701,9.1788,9.1614,9.1788,71900.0
2012-04-04 13:50:00,10.54,10.55,10.53,10.55,182800.0,9.1701,9.1788,9.1614,9.1788,182800.0
2012-04-04 14:00:00,10.54,10.55,10.53,10.53,71900.0,9.1701,9.1788,9.1614,9.1614,71900.0
2012-04-04 14:10:00,10.54,10.56,10.51,10.56,338200.0,9.1701,9.1875,9.144,9.1875,338200.0
2012-04-04 14:20:00,10.55,10.55,10.53,10.54,110600.0,9.1788,9.1788,9.1614,9.1701,110600.0
2012-04-04 14:30:00,10.53,10.6,10.53,10.6,433200.0,9.1614,9.2223,9.1614,9.2223,433200.0
2012-04-04 14:40:00,10.6,10.6,10.59,10.6,119600.0,9.2223,9.2223,9.2136,9.2223,119600.0
2012-04-04 14:50:00,10.6,10.6,10.59,10.59,224700.0,9.2223,9.2223,9.2136,9.2136,224700.0
2012-04-04 15:00:00,10.59,10.6,10.55,10.55,166900.0,9.2136,9.2223,9.1788,9.1788,166900.0
2012-04-04 15:10:00,10.55,10.58,10.53,10.53,265700.0,9.1788,9.2049,9.1614,9.1614,265700.0
2012-04-04 15:20:00,10.53,10.54,10.53,10.53,112100.0,9.1614,9.1701,9.1614,9.1614,112100.0
2012-04-04 15:30:00,10.53,10.54,10.52,10.53,132600.0,9.1614,9.1701,9.1527,9.1614,132600.0
2012-04-04 15:40:00,10.53,10.53,10.49,10.49,342600.0,9.1614,9.1614,9.1266,9.1266,342600.0
2012-04-04 15:50:00,10.5,10.5,10.48,10.49,707600.0,9.1353,9.1353,9.1179,9.1266,707600.0
2012-04-05 09:30:00,10.4,10.64,10.35,10.6,893600.0,9.0483,9.2571,9.0048,9.2223,893600.0
2012-04-05 09:40:00,10.6,10.64,10.56,10.58,331100.0,9.2223,9.2571,9.1875,9.2049,331100.0
2012-04-05 09:50:00,10.59,10.61,10.55,10.56,341000.0,9.2136,9.231,9.1788,9.1875,341000.0
2012-04-05 10:00:00,10.55,10.56,10.5,10.53,266900.0,9.1788,9.1875,9.1353,9.1614,266900.0
2012-04-05 10:10:00,10.53,10.54,10.52,10.53,106600.0,9.1614,9.1701,9.1527,9.1614,106600.0
2012-04-05 10:20:00,10.52,10.53,10.49,10.5,146400.0,9.1527,9.1614,9.1266,9.1353,146400.0
2012-04-05 10:30:00,10.49,10.52,10.48,10.49,125600.0,9.1266,9.1527,9.1179,9.1266,125600.0
2012-04-05 10:40:00,10.49,10.5,10.45,10.48,126500.0,9.1266,9.1353,9.0918,9.1179,126500.0
2012-04-05 10:50:00,10.48,10.5,10.45,10.46,69400.0,9.1179,9.1353,9.0918,9.1005,69400.0
2012-04-05 11:00:00,10.46,10.46,10.4,10.42,188300.0,9.1005,9.1005,9.0483,9.0657,188300.0
2012-04-05 11:10:00,10.42,10.42,10.38,10.39,119500.0,9.0657,9.0657,9.0309,9.0396,119500.0
2012-04-05 11:20:00,10.38,10.43,10.38,10.42,78300.0,9.0309,9.0744,9.0309,9.0657,78300.0
2012-04-05 11:30:00,10.42,10.45,10.38,10.42,223600.0,9.0657,9.0918,9.0309,9.0657,223600.0
2012-04-05 11:40:00,10.43,10.46,10.39,10.43,402300.0,9.0744,9.1005,9.0396,9.0744,402300.0
2012-04-05 11:50:00,10.44,10.48,10.42,10.46,132500.0,9.0831,9.1179,9.0657,9.1005,132500.0
2012-04-05 12:00:00,10.46,10.5,10.46,10.47,117600.0,9.1005,9.1353,9.1005,9.1092,117600.0
2012-04-05 12:10:00,10.47,10.49,10.45,10.48,52600.0,9.1092,9.1266,9.0918,9.1179,52600.0
2012-04-05 12:20:00,10.48,10.49,10.44,10.48,125700.0,9.1179,9.1266,9.0831,9.1179,125700.0
2012-04-05 12:30:00,10.48,10.51,10.46,10.47,319500.0,9.1179,9.144,9.1005,9.1092,319500.0
2012-04-05 12:40:00,10.47,10.51,10.47,10.51,173900.0,9.1092,9.144,9.1092,9.144,173900.0
2012-04-05 12:50:00,10.51,10.51,10.5,10.51,44000.0,9.144,9.144,9.1353,9.144,44000.0
2012-04-05 13:00:00,10.51,10.55,10.5,10.54,243700.0,9.144,9.1788,9.1353,9.1701,243700.0
2012-04-05 13:10:00,10.54,10.54,10.46,10.48,420800.0,9.1701,9.1701,9.1005,9.1179,420800.0
2012-04-05 13:20:00,10.49,10.5,10.45,10.46,131600.0,9.1266,9.1353,9.0918,9.1005,131600.0
2012-04-05 13:30:00,10.45,10.46,10.45,10.46,22000.0,9.0918,9.1005,9.0918,9.1005,22000.0
2012-04-05 13:40:00,10.46,10.46,10.42,10.42,113300.0,9.1005,9.1005,9.0657,9.0657,113300.0
2012-04-05 13:50:00,10.42,10.45,10.41,10.44,287700.0,9.0657,9.0918,9.057,9.0831,287700.0
2012-04-05 14:00:00,10.44,10.46,10.42,10.43,215500.0,9.0831,9.1005,9.0657,9.0744,215500.0
2012-04-05 14:10:00,10.43,10.43,10.39,10.42,336800.0,9.0744,9.0744,9.0396,9.0657,336800.0
2012-04-05 14:20:00,10.42,10.43,10.34,10.34,329900.0,9.0657,9.0744,8.9961,8.9961,329900.0
2012-04-05 14:30:00,10.35,10.35,10.29,10.29,423100.0,9.0048,9.0048,8.9526,8.9526,423100.0
2012-04-05 14:40:00,10.3,10.3,10.29,10.29,31700.0,8.9613,8.9613,8.9526,8.9526,31700.0
2012-04-05 14:50:00,10.3,10.34,10.29,10.32,115200.0,8.9613,8.9961,8.9526,8.9787,115200.0
2012-04-05 15:00:00,10.33,10.34,10.32,10.34,81100.0,8.9874,8.9961,8.9787,8.9961,81100.0
2012-04-05 15:10:00,10.34,10.34,10.32,10.34,125300.0,8.9961,8.9961,8.9787,8.9961,125300.0
2012-04-05 15:20:00,10.33,10.35,10.33,10.33,154900.0,8.9874,9.0048,8.9874,8.9874,154900.0
2012-04-05 15:30:00,10.33,10.34,10.33,10.33,178400.0,8.9874,8.9961,8.9874,8.9874,178400.0
2012-04-05 15:40:00,10.34,10.37,10.33,10.35,176800.0,8.9961,9.0222,8.9874,9.0048,176800.0
2012-04-05 15:50:00,10.35,10.38,10.35,10.36,389600.0,9.0048,9.0309,9.0048,9.0135,389600.0
2012-04-09 09:30:00,10.3,10.3,10.15,10.18,377400.0,8.9613,8.9613,8.8308,8.8569,377400.0
2012-04-09 09:40:00,10.18,10.37,10.18,10.35,369700.0,8.8569,9.0222,8.8569,9.0048,369700.0
2012-04-09 09:50:00,10.34,10.39,10.28,10.39,185100.0,8.9961,9.0396,8.9439,9.0396,185100.0
2012-04-09 10:00:00,10.38,10.4,10.34,10.36,178600.0,9.0309,9.0483,8.9961,9.0135,178600.0
2012-04-09 10:10:00,10.36,10.39,10.36,10.38,132700.0,9.0135,9.0396,9.0135,9.0309,132700.0
2012-04-09 10:20:00,10.38,10.38,10.25,10.29,514300.0,9.0309,9.0309,8.9178,8.9526,514300.0
2012-04-09 10:30:00,10.28,10.3,10.28,10.3,90700.0,8.9439,8.9613,8.9439,8.9613,90700.0
2012-04-09 10:40:00,10.3,10.32,10.29,10.32,72400.0,8.9613,8.9787,8.9526,8.9787,72400.0
2012-04-09 10:50:00,10.32,10.34,10.31,10.34,73300.0,8.9787,8.9961,8.97,8.9961,73300.0
2012-04-09 11:00:00,10.34,10.34,10.3,10.3,195000.0,8.9961,8.9961,8.9613,8.9613,195000.0
2012-04-09 11:10:00,10.3,10.31,10.26,10.29,185100.0,8.9613,8.97,8.9265,8.9526,185100.0
2012-04-09 11:20:00,10.29,10.29,10.28,10.29,63400.0,8.9526,8.9526,8.9439,8.9526,63400.0
2012-04-09 11:30:00,10.29,10.31,10.29,10.31,79700.0,8.9526,8.97,8.9526,8.97,79700.0
2012-04-09 11:40:00,10.31,10.33,10.31,10.33,35800.0,8.97,8.9874,8.97,8.9874,35800.0
2012-04-09 11:50:00,10.33,10.35,10.31,10.34,143000.0,8.9874,9.0048,8.97,8.9961,143000.0
2012-04-09 12:00:00,10.34,10.34,10.3,10.33,147200.0,8.9961,8.9961,8.9613,8.9874,147200.0
2012-04-09 12:10:00,10.33,10.37,10.32,10.36,287700.0,8.9874,9.0222,8.9787,9.0135,287700.0
2012-04-09 12:20:00,10.36,10.36,10.33,10.34,100200.0,9.0135,9.0135,8.9874,8.9961,100200.0
2012-04-09 12:30:00,10.35,10.38,10.34,10.38,122000.0,9.0048,9.0309,8.9961,9.0309,122000.0
2012-04-09 12:40:00,10.37,10.4,10.36,10.4,156300.0,9.0222,9.0483,9.0135,9.0483,156300.0
2012-04-09 12:50:00,10.4,10.4,10.36,10.36,73400.0,9.0483,9.0483,9.0135,9.0135,73400.0
2012-04-09 13:00:00,10.36,10.36,10.34,10.35,78100.0,9.0135,9.0135,8.9961,9.0048,78100.0
2012-04-09 13:10:00,10.35,10.35,10.31,10.31,83800.0,9.0048,9.0048,8.97,8.97,83800.0
2012-04-09 13:20:00,10.32,10.32,10.29,10.31,140300.0,8.9787,8.9787,8.9526,8.97,140300.0
2012-04-09 13:30:00,10.3,10.33,10.3,10.33,75000.0,8.9613,8.9874,8.9613,8.9874,75000.0
2012-04-09 13:40:00,10.33,10.34,10.31,10.33,117900.0,8.9874,8.9961,8.97,8.9874,117900.0
2012-04-09 13:50:00,10.33,10.34,10.31,10.31,112100.0,8.9874,8.9961,8.97,8.97,112100.0
2012-04-09 14:00:00,10.32,10.33,10.27,10.29,118000.0,8.9787,8.9874,8.9352,8.9526,118000.0
2012-04-09 14:10:00,10.3,10.3,10.27,10.29,61300.0,8.9613,8.9613,8.9352,8.9526,61300.0
2012-04-09 14:20:00,10.29,10.29,10.27,10.29,120700.0,8.9526,8.9526,8.9352,8.9526,120700.0
2012-04-09 14:30:00,10.29,10.34,10.27,10.32,150600.0,8.9526,8.9961,8.9352,8.9787,150600.0
2012-04-09 14:40:00,10.31,10.33,10.31,10.33,60300.0,8.97,8.9874,8.97,8.9874,60300.0
2012-04-09 14:50:00,10.33,10.35,10.31,10.32,110400.0,8.9874,9.0048,8.97,8.9787,110400.0
2012-04-09 15:00:00,10.32,10.32,10.3,10.3,63400.0,8.9787,8.9787,8.9613,8.9613,63400.0
2012-04-09 15:10:00,10.3,10.32,10.3,10.31,69400.0,8.9613,8.9787,8.9613,8.97,69400.0
2012-04-09 15:20:00,10.32,10.32,10.31,10.32,31000.0,8.9787,8.9787,8.97,8.9787,31000.0
2012-04-09 15:30:00,10.31,10.32,10.3,10.3,114000.0,8.97,8.9787,8.9613,8.9613,114000.0
2012-04-09 15:40:00,10.3,10.31,10.27,10.28,209100.0,8.9613,8.97,8.9352,8.9439,209100.0
2012-04-09 15:50:00,10.29,10.29,10.28,10.29,283700.0,8.9526,8.9526,8.9439,8.9526,283700.0
2012-04-10 09:30:00,10.26,10.36,10.24,10.3,301800.0,8.9265,9.0135,8.9091,8.9613,301800.0
2012-04-10 09:40:00,10.3,10.32,10.26,10.32,316300.0,8.9613,8.9787,8.9265,8.9787,316300.0
2012-04-10 09:50:00,10.31,10.32,10.18,10.18,295000.0,8.97,8.9787,8.8569,8.8569,295000.0
2012-04-10 10:00:00,10.19,10.27,10.16,10.25,321900.0,8.8656,8.9352,8.8395,8.9178,321900.0
2012-04-10 10:10:00,10.25,10.25,10.17,10.18,204000.0,8.9178,8.9178,8.8482,8.8569,204000.0
2012-04-10 10:20:00,10.18,10.18,10.12,10.16,314500.0,8.8569,8.8569,8.8047,8.8395,314500.0
2012-04-10 10:30:00,10.17,10.17,10.11,10.12,116600.0,8.8482,8.8482,8.796,8.8047,116600.0
2012-04-10 10:40:00,10.12,10.19,10.1,10.16,327700.0,8.8047,8.8656,8.7873,8.8395,327700.0
2012-04-10 10:50:00,10.16,10.17,10.09,10.11,121600.0,8.8395,8.8482,8.7786,8.796,121600.0
2012-04-10 11:00:00,10.11,10.12,10.09,10.09,84200.0,8.796,8.8047,8.7786,8.7786,84200.0
2012-04-10 11:10:00,10.09,10.1,10.04,10.04,150500.0,8.7786,8.7873,8.7351,8.7351,150500.0
2012-04-10 11:20:00,10.04,10.04,10.0,10.0,161000.0,8.7351,8.7351,8.7003,8.7003,161000.0
2012-04-10 11:30:00,10.0,10.02,9.95,9.96,194400.0,8.7003,8.7177,8.6568,8.6655,194400.0
2012-04-10 11:40:00,9.96,9.97,9.88,9.88,264700.0,8.6655,8.6742,8.5958,8.5958,264700.0
2012-04-10 11:50:00,9.89,9.89,9.83,9.84,324100.0,8.6046,8.6046,8.5523,8.561,324100.0
2012-04-10 12:00:00,9.83,9.86,9.8,9.82,334300.0,8.5523,8.5784,8.5262,8.5436,334300.0
2012-04-10 12:10:00,9.81,9.83,9.78,9.83,342200.0,8.5349,8.5523,8.5088,8.5523,342200.0
2012-04-10 12:20:00,9.83,9.94,9.82,9.92,718100.0,8.5523,8.6481,8.5436,8.6307,718100.0
2012-04-10 12:30:00,9.92,9.97,9.92,9.92,410600.0,8.6307,8.6742,8.6307,8.6307,410600.0
2012-04-10 12:40:00,9.93,9.95,9.91,9.91,191400.0,8.6394,8.6568,8.622,8.622,191400.0
2012-04-10 12:50:00,9.92,9.92,9.89,9.92,122100.0,8.6307,8.6307,8.6046,8.6307,122100.0
2012-04-10 13:00:00,9.92,9.93,9.91,9.92,154700.0,8.6307,8.6394,8.622,8.6307,154700.0
2012-04-10 13:10:00,9.92,9.93,9.86,9.87,195100.0,8.6307,8.6394,8.5784,8.5871,195100.0
2012-04-10 13:20:00,9.87,9.9,9.87,9.88,184200.0,8.5871,8.6133,8.5871,8.5958,184200.0
2012-04-10 13:30:00,9.88,9.88,9.85,9.87,155700.0,8.5958,8.5958,8.5697,8.5871,155700.0
2012-04-10 13:40:00,9.87,9.88,9.87,9.88,84800.0,8.5871,8.5958,8.5871,8.5958,84800.0
2012-04-10 13:50:00,9.88,9.89,9.86,9.87,138300.0,8.5958,8.6046,8.5784,8.5871,138300.0
2012-04-10 14:00:00,9.87,9.89,9.87,9.89,94000.0,8.5871,8.6046,8.5871,8.6046,94000.0
2012-04-10 14:10:00,9.89,9.92,9.88,9.9,156300.0,8.6046,8.6307,8.5958,8.6133,156300.0
2012-04-10 14:20:00,9.89,9.89,9.84,9.89,252200.0,8.6046,8.6046,8.561,8.6046,252200.0
2012-04-10 14:30:00,9.89,9.9,9.82,9.82,190300.0,8.6046,8.6133,8.5436,8.5436,190300.0
2012-04-10 14:40:00,9.83,9.86,9.82,9.86,82900.0,8.5523,8.5784,8.5436,8.5784,82900.0
2012-04-10 14:50:00,9.86,9.87,9.85,9.86,91200.0,8.5784,8.5871,8.5697,8.5784,91200.0
2012-04-10 15:00:00,9.86,9.87,9.83,9.85,133500.0,8.5784,8.5871,8.5523,8.5697,133500.0
2012-04-10 15:10:00,9.85,9.86,9.81,9.84,184200.0,8.5697,8.5784,8.5349,8.561,184200.0
2012-04-10 15:20:00,9.84,9.84,9.81,9.82,104300.0,8.561,8.561,8.5349,8.5436,104300.0
2012-04-10 15:30:00,9.82,9.85,9.81,9.84,246400.0,8.5436,8.5697,8.5349,8.561,246400.0
2012-04-10 15:40:00,9.84,9.85,9.8,9.82,353900.0,8.561,8.5697,8.5262,8.5436,353900.0
2012-04-10 15:50:00,9.82,9.84,9.81,9.81,786500.0,8.5436,8.561,8.5349,8.5349,786500.0
2012-04-11 09:30:00,9.94,10.03,9.91,9.97,368800.0,8.6481,8.7264,8.622,8.6742,368800.0
2012-04-11 09:40:00,9.96,10.04,9.94,10.0,180200.0,8.6655,8.7351,8.6481,8.7003,180200.0
2012-04-11 09:50:00,10.01,10.01,9.91,9.92,345900.0,8.709,8.709,8.622,8.6307,345900.0
2012-04-11 10:00:00,9.93,9.98,9.9,9.96,170500.0,8.6394,8.6829,8.6133,8.6655,170500.0
2012-04-11 10:10:00,9.95,10.0,9.95,9.98,231800.0,8.6568,8.7003,8.6568,8.6829,231800.0
2012-04-11 10:20:00,9.97,10.0,9.96,9.99,135400.0,8.6742,8.7003,8.6655,8.6916,135400.0
2012-04-11 10:30:00,10.0,10.04,9.98,10.03,205400.0,8.7003,8.7351,8.6829,8.7264,205400.0
2012-04-11 10:40:00,10.03,10.08,10.01,10.02,444900.0,8.7264,8.7699,8.709,8.7177,444900.0
2012-04-11 10:50:00,10.02,10.05,10.01,10.04,129900.0,8.7177,8.7438,8.709,8.7351,129900.0
2012-04-11 11:00:00,10.04,10.05,9.99,9.99,214900.0,8.7351,8.7438,8.6916,8.6916,214900.0
2012-04-11 11:10:00,10.0,10.0,9.93,9.93,139400.0,8.7003,8.7003,8.6394,8.6394,139400.0
2012-04-11 11:20:00,9.94,9.95,9.91,9.95,174000.0,8.6481,8.6568,8.622,8.6568,174000.0
2012-04-11 11:30:00,9.94,9.95,9.93,9.94,69900.0,8.6481,8.6568,8.6394,8.6481,69900.0
2012-04-11 11:40:00,9.94,9.94,9.92,9.92,102900.0,8.6481,8.6481,8.6307,8.6307,102900.0
2012-04-11 11:50:00,9.92,9.94,9.88,9.89,383500.0,8.6307,8.6481,8.5958,8.6046,383500.0
2012-04-11 12:00:00,9.89,9.91,9.84,9.87,456300.0,8.6046,8.622,8.561,8.5871,456300.0
2012-04-11 12:10:00,9.87,9.93,9.87,9.93,308200.0,8.5871,8.6394,8.5871,8.6394,308200.0
2012-04-11 12:20:00,9.93,9.93,9.92,9.93,19200.0,8.6394,8.6394,8.6307,8.6394,19200.0
2012-04-11 12:30:00,9.92,9.95,9.92,9.94,158200.0,8.6307,8.6568,8.6307,8.6481,158200.0
2012-04-11 12:40:00,9.94,9.96,9.93,9.96,88100.0,8.6481,8.6655,8.6394,8.6655,88100.0
2012-04-11 12:50:00,9.96,9.98,9.95,9.98,183800.0,8.6655,8.6829,8.6568,8.6829,183800.0
2012-04-11 13:00:00,9.97,10.0,9.97,10.0,84800.0,8.6742,8.7003,8.6742,8.7003,84800.0
2012-04-11 13:10:00,10.0,10.0,9.98,10.0,206100.0,8.7003,8.7003,8.6829,8.7003,206100.0
2012-04-11 13:20:00,10.0,10.0,9.99,10.0,61000.0,8.7003,8.7003,8.6916,8.7003,61000.0
2012-04-11 13:30:00,10.0,10.0,9.99,10.0,45900.0,8.7003,8.7003,8.6916,8.7003,45900.0
2012-04-11 13:40:00,10.0,10.0,9.98,10.0,114300.0,8.7003,8.7003,8.6829,8.7003,114300.0
2012-04-11 13:50:00,10.0,10.01,9.99,10.0,87200.0,8.7003,8.709,8.6916,8.7003,87200.0
2012-04-11 14:00:00,10.0,10.0,9.95,9.97,129500.0,8.7003,8.7003,8.6568,8.6742,129500.0
2012-04-11 14:10:00,9.97,9.98,9.96,9.96,30200.0,8.6742,8.6829,8.6655,8.6655,30200.0
2012-04-11 14:20:00,9.97,9.99,9.95,9.96,83300.0,8.6742,8.6916,8.6568,8.6655,83300.0
2012-04-11 14:30:00,9.96,9.97,9.93,9.96,88300.0,8.6655,8.6742,8.6394,8.6655,88300.0
2012-04-11 14:40:00,9.96,9.97,9.95,9.96,34900.0,8.6655,8.6742,8.6568,8.6655,34900.0
2012-04-11 14:50:00,9.96,9.98,9.95,9.96,89300.0,8.6655,8.6829,8.6568,8.6655,89300.0
2012-04-11 15:00:00,9.96,9.97,9.94,9.96,78700.0,8.6655,8.6742,8.6481,8.6655,78700.0
2012-04-11 15:10:00,9.95,9.96,9.92,9.93,170700.0,8.6568,8.6655,8.6307,8.6394,170700.0
2012-04-11 15:20:00,9.93,9.93,9.89,9.9,161500.0,8.6394,8.6394,8.6046,8.6133,161500.0
2012-04-11 15:30:00,9.91,9.93,9.9,9.91,185600.0,8.622,8.6394,8.6133,8.622,185600.0
2012-04-11 15:40:00,9.92,9.93,9.88,9.88,205600.0,8.6307,8.6394,8.5958,8.5958,205600.0
2012-04-11 15:50:00,9.88,9.91,9.88,9.91,274500.0,8.5958,8.622,8.5958,8.622,274500.0
2012-04-12 09:30:00,9.98,10.34,9.98,10.24,546900.0,8.6829,8.9961,8.6829,8.9091,546900.0
2012-04-12 09:40:00,10.24,10.32,10.24,10.3,282000.0,8.9091,8.9787,8.9091,8.9613,282000.0
2012-04-12 09:50:00,10.3,10.35,10.27,10.34,385300.0,8.9613,9.0048,8.9352,8.9961,385300.0
2012-04-12 10:00:00,10.34,10.45,10.33,10.4,589500.0,8.9961,9.0918,8.9874,9.0483,589500.0
2012-04-12 10:10:00,10.4,10.43,10.34,10.35,875200.0,9.0483,9.0744,8.9961,9.0048,875200.0
2012-04-12 10:20:00,10.34,10.34,10.25,10.28,217200.0,8.9961,8.9961,8.9178,8.9439,217200.0
2012-04-12 10:30:00,10.27,10.39,10.27,10.37,239900.0,8.9352,9.0396,8.9352,9.0222,239900.0
2012-04-12 10:40:00,10.37,10.38,10.36,10.37,177300.0,9.0222,9.0309,9.0135,9.0222,177300.0
2012-04-12 10:50:00,10.37,10.43,10.37,10.43,246100.0,9.0222,9.0744,9.0222,9.0744,246100.0
2012-04-12 11:00:00,10.43,10.45,10.39,10.44,340500.0,9.0744,9.0918,9.0396,9.0831,340500.0
2012-04-12 11:10:00,10.43,10.49,10.43,10.49,283100.0,9.0744,9.1266,9.0744,9.1266,283100.0
2012-04-12 11:20:00,10.49,10.49,10.45,10.46,202100.0,9.1266,9.1266,9.0918,9.1005,202100.0
2012-04-12 11:30:00,10.46,10.46,10.42,10.43,58300.0,9.1005,9.1005,9.0657,9.0744,58300.0
2012-04-12 11:40:00,10.43,10.43,10.41,10.41,41100.0,9.0744,9.0744,9.057,9.057,41100.0
2012-04-12 11:50:00,10.41,10.41,10.38,10.4,110300.0,9.057,9.057,9.0309,9.0483,110300.0
2012-04-12 12:00:00,10.4,10.45,10.4,10.42,166400.0,9.0483,9.0918,9.0483,9.0657,166400.0
2012-04-12 12:10:00,10.43,10.44,10.42,10.44,85800.0,9.0744,9.0831,9.0657,9.0831,85800.0
2012-04-12 12:20:00,10.44,10.45,10.43,10.45,61300.0,9.0831,9.0918,9.0744,9.0918,61300.0
2012-04-12 12:30:00,10.45,10.46,10.42,10.44,385900.0,9.0918,9.1005,9.0657,9.0831,385900.0
2012-04-12 12:40:00,10.44,10.46,10.38,10.41,333900.0,9.0831,9.1005,9.0309,9.057,333900.0
2012-04-12 12:50:00,10.4,10.42,10.3,10.32,1020700.0,9.0483,9.0657,8.9613,8.9787,1020700.0
2012-04-12 13:00:00,10.32,10.33,10.25,10.32,477500.0,8.9787,8.9874,8.9178,8.9787,477500.0
2012-04-12 13:10:00,10.33,10.35,10.3,10.32,162800.0,8.9874,9.0048,8.9613,8.9787,162800.0
2012-04-12 13:20:00,10.31,10.31,10.22,10.26,694600.0,8.97,8.97,8.8917,8.9265,694600.0
2012-04-12 13:30:00,10.26,10.3,10.26,10.28,209200.0,8.9265,8.9613,8.9265,8.9439,209200.0
2012-04-12 13:40:00,10.27,10.28,10.2,10.21,302800.0,8.9352,8.9439,8.8743,8.883,302800.0
2012-04-12 13:50:00,10.21,10.24,10.2,10.24,187200.0,8.883,8.9091,8.8743,8.9091,187200.0
2012-04-12 14:00:00,10.24,10.26,10.23,10.25,122700.0,8.9091,8.9265,8.9004,8.9178,122700.0
2012-04-12 14:10:00,10.26,10.28,10.25,10.27,126400.0,8.9265,8.9439,8.9178,8.9352,126400.0
2012-04-12 14:20:00,10.28,10.29,10.27,10.29,84400.0,8.9439,8.9526,8.9352,8.9526,84400.0
2012-04-12 14:30:00,10.29,10.29,10.25,10.26,112700.0,8.9526,8.9526,8.9178,8.9265,112700.0
2012-04-12 14:40:00,10.26,10.28,10.25,10.28,46200.0,8.9265,8.9439,8.9178,8.9439,46200.0
2012-04-12 14:50:00,10.28,10.28,10.27,10.27,27700.0,8.9439,8.9439,8.9352,8.9352,27700.0
2012-04-12 15:00:00,10.27,10.28,10.27,10.27,33100.0,8.9352,8.9439,8.9352,8.9352,33100.0
2012-04-12 15:10:00,10.28,10.32,10.27,10.32,120400.0,8.9439,8.9787,8.9352,8.9787,120400.0
2012-04-12 15:20:00,10.32,10.32,10.29,10.3,190700.0,8.9787,8.9787,8.9526,8.9613,190700.0
2012-04-12 15:30:00,10.29,10.3,10.29,10.29,88600.0,8.9526,8.9613,8.9526,8.9526,88600.0
2012-04-12 15:40:00,10.29,10.32,10.28,10.28,261700.0,8.9526,8.9787,8.9439,8.9439,261700.0
2012-04-12 15:50:00,10.28,10.29,10.26,10.26,609600.0,8.9439,8.9526,8.9265,8.9265,609600.0
2012-04-13 09:30:00,10.21,10.26,10.15,10.18,187500.0,8.883,8.9265,8.8308,8.8569,187500.0
2012-04-13 09:40:00,10.17,10.2,10.12,10.15,538200.0,8.8482,8.8743,8.8047,8.8308,538200.0
2012-04-13 09:50:00,10.15,10.16,10.1,10.11,535700.0,8.8308,8.8395,8.7873,8.796,535700.0
2012-04-13 10:00:00,10.11,10.21,10.11,10.19,429100.0,8.796,8.883,8.796,8.8656,429100.0
2012-04-13 10:10:00,10.19,10.26,10.16,10.18,265600.0,8.8656,8.9265,8.8395,8.8569,265600.0
2012-04-13 10:20:00,10.18,10.22,10.18,10.2,379000.0,8.8569,8.8917,8.8569,8.8743,379000.0
2012-04-13 10:30:00,10.19,10.21,10.14,10.2,295200.0,8.8656,8.883,8.8221,8.8743,295200.0
2012-04-13 10:40:00,10.19,10.2,10.15,10.19,95500.0,8.8656,8.8743,8.8308,8.8656,95500.0
2012-04-13 10:50:00,10.19,10.21,10.18,10.2,184900.0,8.8656,8.883,8.8569,8.8743,184900.0
2012-04-13 11:00:00,10.2,10.2,10.16,10.19,246900.0,8.8743,8.8743,8.8395,8.8656,246900.0
2012-04-13 11:10:00,10.19,10.21,10.14,10.16,140300.0,8.8656,8.883,8.8221,8.8395,140300.0
2012-04-13 11:20:00,10.17,10.19,10.16,10.16,211400.0,8.8482,8.8656,8.8395,8.8395,211400.0
2012-04-13 11:30:00,10.17,10.17,10.15,10.15,83500.0,8.8482,8.8482,8.8308,8.8308,83500.0
2012-04-13 11:40:00,10.16,10.18,10.14,10.16,91000.0,8.8395,8.8569,8.8221,8.8395,91000.0
2012-04-13 11:50:00,10.15,10.15,10.13,10.14,44200.0,8.8308,8.8308,8.8134,8.8221,44200.0
2012-04-13 12:00:00,10.15,10.16,10.12,10.13,79000.0,8.8308,8.8395,8.8047,8.8134,79000.0
2012-04-13 12:10:00,10.13,10.13,10.1,10.12,71200.0,8.8134,8.8134,8.7873,8.8047,71200.0
2012-04-13 12:20:00,10.12,10.12,10.11,10.12,13000.0,8.8047,8.8047,8.796,8.8047,13000.0
2012-04-13 12:30:00,10.12,10.17,10.11,10.15,245400.0,8.8047,8.8482,8.796,8.8308,245400.0
2012-04-13 12:40:00,10.16,10.17,10.13,10.13,153500.0,8.8395,8.8482,8.8134,8.8134,153500.0
2012-04-13 12:50:00,10.13,10.16,10.12,10.15,83200.0,8.8134,8.8395,8.8047,8.8308,83200.0
2012-04-13 13:00:00,10.14,10.15,10.12,10.13,62500.0,8.8221,8.8308,8.8047,8.8134,62500.0
2012-04-13 13:10:00,10.13,10.16,10.11,10.12,81000.0,8.8134,8.8395,8.796,8.8047,81000.0
2012-04-13 13:20:00,10.11,10.16,10.11,10.14,97200.0,8.796,8.8395,8.796,8.8221,97200.0
2012-04-13 13:30:00,10.14,10.16,10.13,10.15,103400.0,8.8221,8.8395,8.8134,8.8308,103400.0
2012-04-13 13:40:00,10.15,10.15,10.12,10.14,96500.0,8.8308,8.8308,8.8047,8.8221,96500.0
2012-04-13 13:50:00,10.15,10.15,10.12,10.12,229000.0,8.8308,8.8308,8.8047,8.8047,229000.0
2012-04-13 14:00:00,10.12,10.14,10.1,10.14,87200.0,8.8047,8.8221,8.7873,8.8221,87200.0
2012-04-13 14:10:00,10.14,10.14,10.12,10.13,90300.0,8.8221,8.8221,8.8047,8.8134,90300.0
2012-04-13 14:20:00,10.13,10.14,10.08,10.11,215700.0,8.8134,8.8221,8.7699,8.796,215700.0
2012-04-13 14:30:00,10.11,10.13,10.1,10.13,101900.0,8.796,8.8134,8.7873,8.8134,101900.0
2012-04-13 14:40:00,10.13,10.15,10.12,10.15,89000.0,8.8134,8.8308,8.8047,8.8308,89000.0
2012-04-13 14:50:00,10.15,10.15,10.12,10.13,116100.0,8.8308,8.8308,8.8047,8.8134,116100.0
2012-04-13 15:00:00,10.13,10.15,10.13,10.15,61400.0,8.8134,8.8308,8.8134,8.8308,61400.0
2012-04-13 15:10:00,10.15,10.15,10.14,10.15,64600.0,8.8308,8.8308,8.8221,8.8308,64600.0
2012-04-13 15:20:00,10.15,10.15,10.14,10.15,44300.0,8.8308,8.8308,8.8221,8.8308,44300.0
2012-04-13 15:30:00,10.15,10.17,10.13,10.14,220800.0,8.8308,8.8482,8.8134,8.8221,220800.0
2012-04-13 15:40:00,10.15,10.17,10.14,10.15,114500.0,8.8308,8.8482,8.8221,8.8308,114500.0
2012-04-13 15:50:00,10.15,10.16,10.11,10.12,407500.0,8.8308,8.8395,8.796,8.8047,407500.0
2012-04-16 09:30:00,10.15,10.28,10.15,10.22,526800.0,8.8308,8.9439,8.8308,8.8917,526800.0
2012-04-16 09:40:00,10.21,10.24,10.18,10.19,418600.0,8.883,8.9091,8.8569,8.8656,418600.0
2012-04-16 09:50:00,10.19,10.21,10.17,10.17,190200.0,8.8656,8.883,8.8482,8.8482,190200.0
2012-04-16 10:00:00,10.17,10.18,10.08,10.17,503400.0,8.8482,8.8569,8.7699,8.8482,503400.0
2012-04-16 10:10:00,10.17,10.19,10.12,10.16,389900.0,8.8482,8.8656,8.8047,8.8395,389900.0
2012-04-16 10:20:00,10.16,10.19,10.12,10.18,274800.0,8.8395,8.8656,8.8047,8.8569,274800.0
2012-04-16 10:30:00,10.18,10.22,10.16,10.21,514900.0,8.8569,8.8917,8.8395,8.883,514900.0
2012-04-16 10:40:00,10.22,10.33,10.22,10.3,861700.0,8.8917,8.9874,8.8917,8.9613,861700.0
2012-04-16 10:50:00,10.29,10.38,10.29,10.35,390200.0,8.9526,9.0309,8.9526,9.0048,390200.0
2012-04-16 11:00:00,10.34,10.37,10.33,10.34,302500.0,8.9961,9.0222,8.9874,8.9961,302500.0
2012-04-16 11:10:00,10.35,10.37,10.27,10.29,342100.0,9.0048,9.0222,8.9352,8.9526,342100.0
2012-04-16 11:20:00,10.29,10.31,10.26,10.27,122100.0,8.9526,8.97,8.9265,8.9352,122100.0
2012-04-16 11:30:00,10.27,10.27,10.23,10.26,145500.0,8.9352,8.9352,8.9004,8.9265,145500.0
2012-04-16 11:40:00,10.25,10.26,10.22,10.22,133200.0,8.9178,8.9265,8.8917,8.8917,133200.0
2012-04-16 11:50:00,10.22,10.26,10.2,10.2,122200.0,8.8917,8.9265,8.8743,8.8743,122200.0
2012-04-16 12:00:00,10.2,10.22,10.2,10.21,159400.0,8.8743,8.8917,8.8743,8.883,159400.0
2012-04-16 12:10:00,10.2,10.23,10.19,10.21,134500.0,8.8743,8.9004,8.8656,8.883,134500.0
2012-04-16 12:20:00,10.21,10.25,10.2,10.25,73500.0,8.883,8.9178,8.8743,8.9178,73500.0
2012-04-16 12:30:00,10.24,10.25,10.21,10.22,80800.0,8.9091,8.9178,8.883,8.8917,80800.0
2012-04-16 12:40:00,10.22,10.23,10.2,10.23,273300.0,8.8917,8.9004,8.8743,8.9004,273300.0
2012-04-16 12:50:00,10.22,10.25,10.2,10.25,187300.0,8.8917,8.9178,8.8743,8.9178,187300.0
2012-04-16 13:00:00,10.26,10.29,10.24,10.29,201100.0,8.9265,8.9526,8.9091,8.9526,201100.0
2012-04-16 13:10:00,10.28,10.34,10.28,10.32,307500.0,8.9439,8.9961,8.9439,8.9787,307500.0
2012-04-16 13:20:00,10.31,10.39,10.31,10.37,684800.0,8.97,9.0396,8.97,9.0222,684800.0
2012-04-16 13:30:00,10.38,10.38,10.33,10.33,214000.0,9.0309,9.0309,8.9874,8.9874,214000.0
2012-04-16 13:40:00,10.34,10.36,10.32,10.34,86500.0,8.9961,9.0135,8.9787,8.9961,86500.0
2012-04-16 13:50:00,10.33,10.37,10.33,10.35,204300.0,8.9874,9.0222,8.9874,9.0048,204300.0
2012-04-16 14:00:00,10.35,10.36,10.34,10.35,414600.0,9.0048,9.0135,8.9961,9.0048,414600.0
2012-04-16 14:10:00,10.35,10.37,10.35,10.36,256400.0,9.0048,9.0222,9.0048,9.0135,256400.0
2012-04-16 14:20:00,10.37,10.38,10.35,10.36,288500.0,9.0222,9.0309,9.0048,9.0135,288500.0
2012-04-16 14:30:00,10.35,10.43,10.35,10.4,358900.0,9.0048,9.0744,9.0048,9.0483,358900.0
2012-04-16 14:40:00,10.4,10.42,10.39,10.4,606500.0,9.0483,9.0657,9.0396,9.0483,606500.0
2012-04-16 14:50:00,10.4,10.46,10.39,10.4,426800.0,9.0483,9.1005,9.0396,9.0483,426800.0
2012-04-16 15:00:00,10.39,10.41,10.35,10.36,422800.0,9.0396,9.057,9.0048,9.0135,422800.0
2012-04-16 15:10:00,10.36,10.39,10.36,10.38,665200.0,9.0135,9.0396,9.0135,9.0309,665200.0
2012-04-16 15:20:00,10.39,10.39,10.35,10.36,198600.0,9.0396,9.0396,9.0048,9.0135,198600.0
2012-04-16 15:30:00,10.36,10.38,10.33,10.35,673200.0,9.0135,9.0309,8.9874,9.0048,673200.0
2012-04-16 15:40:00,10.35,10.37,10.23,10.27,1167200.0,9.0048,9.0222,8.9004,8.9352,1167200.0
2012-04-16 15:50:00,10.26,10.32,10.25,10.26,1202900.0,8.9265,8.9787,8.9178,8.9265,1202900.0
2012-04-17 09:30:00,10.35,10.48,10.33,10.38,823400.0,9.0048,9.1179,8.9874,9.0309,823400.0
2012-04-17 09:40:00,10.39,10.43,10.34,10.36,599400.0,9.0396,9.0744,8.9961,9.0135,599400.0
2012-04-17 09:50:00,10.36,10.42,10.35,10.37,539500.0,9.0135,9.0657,9.0048,9.0222,539500.0
2012-04-17 10:00:00,10.36,10.4,10.33,10.34,393100.0,9.0135,9.0483,8.9874,8.9961,393100.0
2012-04-17 10:10:00,10.35,10.38,10.31,10.37,449000.0,9.0048,9.0309,8.97,9.0222,449000.0
2012-04-17 10:20:00,10.37,10.38,10.31,10.35,360600.0,9.0222,9.0309,8.97,9.0048,360600.0
2012-04-17 10:30:00,10.35,10.36,10.27,10.32,504400.0,9.0048,9.0135,8.9352,8.9787,504400.0
2012-04-17 10:40:00,10.32,10.35,10.29,10.32,1034100.0,8.9787,9.0048,8.9526,8.9787,1034100.0
2012-04-17 10:50:00,10.32,10.32,10.28,10.3,334300.0,8.9787,8.9787,8.9439,8.9613,334300.0
2012-04-17 11:00:00,10.3,10.31,10.28,10.29,201300.0,8.9613,8.97,8.9439,8.9526,201300.0
2012-04-17 11:10:00,10.28,10.29,10.25,10.25,239200.0,8.9439,8.9526,8.9178,8.9178,239200.0
2012-04-17 11:20:00,10.25,10.28,10.24,10.25,318600.0,8.9178,8.9439,8.9091,8.9178,318600.0
2012-04-17 11:30:00,10.25,10.3,10.24,10.29,140700.0,8.9178,8.9613,8.9091,8.9526,140700.0
2012-04-17 11:40:00,10.3,10.3,10.28,10.3,124400.0,8.9613,8.9613,8.9439,8.9613,124400.0
2012-04-17 11:50:00,10.29,10.3,10.24,10.25,218400.0,8.9526,8.9613,8.9091,8.9178,218400.0
2012-04-17 12:00:00,10.25,10.25,10.19,10.2,296900.0,8.9178,8.9178,8.8656,8.8743,296900.0
2012-04-17 12:10:00,10.2,10.26,10.19,10.26,269700.0,8.8743,8.9265,8.8656,8.9265,269700.0
2012-04-17 12:20:00,10.26,10.3,10.26,10.28,522900.0,8.9265,8.9613,8.9265,8.9439,522900.0
2012-04-17 12:30:00,10.29,10.33,10.27,10.33,417400.0,8.9526,8.9874,8.9352,8.9874,417400.0
2012-04-17 12:40:00,10.33,10.35,10.32,10.35,54200.0,8.9874,9.0048,8.9787,9.0048,54200.0
2012-04-17 12:50:00,10.35,10.38,10.31,10.33,738400.0,9.0048,9.0309,8.97,8.9874,738400.0
2012-04-17 13:00:00,10.33,10.34,10.32,10.33,36700.0,8.9874,8.9961,8.9787,8.9874,36700.0
2012-04-17 13:10:00,10.33,10.34,10.33,10.34,38500.0,8.9874,8.9961,8.9874,8.9961,38500.0
2012-04-17 13:20:00,10.33,10.35,10.31,10.33,408500.0,8.9874,9.0048,8.97,8.9874,408500.0
2012-04-17 13:30:00,10.34,10.35,10.33,10.35,141000.0,8.9961,9.0048,8.9874,9.0048,141000.0
2012-04-17 13:40:00,10.35,10.36,10.34,10.35,74400.0,9.0048,9.0135,8.9961,9.0048,74400.0
2012-04-17 13:50:00,10.35,10.4,10.34,10.39,66200.0,9.0048,9.0483,8.9961,9.0396,66200.0
2012-04-17 14:00:00,10.38,10.41,10.38,10.38,98900.0,9.0309,9.057,9.0309,9.0309,98900.0
2012-04-17 14:10:00,10.38,10.4,10.38,10.4,65900.0,9.0309,9.0483,9.0309,9.0483,65900.0
2012-04-17 14:20:00,10.39,10.4,10.39,10.39,79000.0,9.0396,9.0483,9.0396,9.0396,79000.0
2012-04-17 14:30:00,10.4,10.42,10.39,10.39,352200.0,9.0483,9.0657,9.0396,9.0396,352200.0
2012-04-17 14:40:00,10.39,10.41,10.39,10.41,206900.0,9.0396,9.057,9.0396,9.057,206900.0
2012-04-17 14:50:00,10.41,10.46,10.4,10.45,311200.0,9.057,9.1005,9.0483,9.0918,311200.0
2012-04-17 15:00:00,10.45,10.46,10.44,10.45,115600.0,9.0918,9.1005,9.0831,9.0918,115600.0
2012-04-17 15:10:00,10.44,10.46,10.43,10.43,144600.0,9.0831,9.1005,9.0744,9.0744,144600.0
2012-04-17 15:20:00,10.43,10.46,10.43,10.45,183700.0,9.0744,9.1005,9.0744,9.0918,183700.0
2012-04-17 15:30:00,10.45,10.48,10.43,10.45,510000.0,9.0918,9.1179,9.0744,9.0918,510000.0
2012-04-17 15:40:00,10.45,10.48,10.44,10.44,254600.0,9.0918,9.1179,9.0831,9.0831,254600.0
2012-04-17 15:50:00,10.45,10.45,10.43,10.43,358900.0,9.0918,9.0918,9.0744,9.0744,358900.0
2012-04-18 09:30:00,10.42,10.49,10.39,10.47,223600.0,9.0657,9.1266,9.0396,9.1092,223600.0
2012-04-18 09:40:00,10.48,10.6,10.43,10.6,800900.0,9.1179,9.2223,9.0744,9.2223,800900.0
2012-04-18 09:50:00,10.6,10.61,10.55,10.56,906300.0,9.2223,9.231,9.1788,9.1875,906300.0
2012-04-18 10:00:00,10.55,10.55,10.51,10.54,452200.0,9.1788,9.1788,9.144,9.1701,452200.0
2012-04-18 10:10:00,10.54,10.58,10.52,10.58,223500.0,9.1701,9.2049,9.1527,9.2049,223500.0
2012-04-18 10:20:00,10.58,10.58,10.54,10.54,242500.0,9.2049,9.2049,9.1701,9.1701,242500.0
2012-04-18 10:30:00,10.55,10.55,10.5,10.55,390000.0,9.1788,9.1788,9.1353,9.1788,390000.0
2012-04-18 10:40:00,10.55,10.57,10.52,10.53,261000.0,9.1788,9.1962,9.1527,9.1614,261000.0
2012-04-18 10:50:00,10.53,10.53,10.5,10.52,147500.0,9.1614,9.1614,9.1353,9.1527,147500.0
2012-04-18 11:00:00,10.52,10.52,10.44,10.5,162300.0,9.1527,9.1527,9.0831,9.1353,162300.0
2012-04-18 11:10:00,10.5,10.55,10.48,10.55,211600.0,9.1353,9.1788,9.1179,9.1788,211600.0
2012-04-18 11:20:00,10.55,10.55,10.54,10.55,118200.0,9.1788,9.1788,9.1701,9.1788,118200.0
2012-04-18 11:30:00,10.55,10.55,10.52,10.52,145800.0,9.1788,9.1788,9.1527,9.1527,145800.0
2012-04-18 11:40:00,10.53,10.53,10.5,10.52,288700.0,9.1614,9.1614,9.1353,9.1527,288700.0
2012-04-18 11:50:00,10.51,10.53,10.5,10.52,170300.0,9.144,9.1614,9.1353,9.1527,170300.0
2012-04-18 12:00:00,10.51,10.52,10.51,10.52,20500.0,9.144,9.1527,9.144,9.1527,20500.0
2012-04-18 12:10:00,10.51,10.52,10.51,10.51,29000.0,9.144,9.1527,9.144,9.144,29000.0
2012-04-18 12:20:00,10.52,10.52,10.5,10.5,37800.0,9.1527,9.1527,9.1353,9.1353,37800.0
2012-04-18 12:30:00,10.51,10.52,10.5,10.52,208600.0,9.144,9.1527,9.1353,9.1527,208600.0
2012-04-18 12:40:00,10.52,10.52,10.47,10.49,218700.0,9.1527,9.1527,9.1092,9.1266,218700.0
2012-04-18 12:50:00,10.49,10.51,10.48,10.5,172600.0,9.1266,9.144,9.1179,9.1353,172600.0
2012-04-18 13:00:00,10.5,10.52,10.5,10.51,156500.0,9.1353,9.1527,9.1353,9.144,156500.0
2012-04-18 13:10:00,10.5,10.51,10.49,10.5,40500.0,9.1353,9.144,9.1266,9.1353,40500.0
2012-04-18 13:20:00,10.49,10.52,10.48,10.5,174400.0,9.1266,9.1527,9.1179,9.1353,174400.0
2012-04-18 13:30:00,10.49,10.5,10.46,10.46,114700.0,9.1266,9.1353,9.1005,9.1005,114700.0
2012-04-18 13:40:00,10.46,10.47,10.43,10.43,133500.0,9.1005,9.1092,9.0744,9.0744,133500.0
2012-04-18 13:50:00,10.43,10.45,10.42,10.43,95500.0,9.0744,9.0918,9.0657,9.0744,95500.0
2012-04-18 14:00:00,10.43,10.46,10.42,10.44,80500.0,9.0744,9.1005,9.0657,9.0831,80500.0
2012-04-18 14:10:00,10.45,10.46,10.44,10.46,36500.0,9.0918,9.1005,9.0831,9.1005,36500.0
2012-04-18 14:20:00,10.46,10.51,10.45,10.51,254100.0,9.1005,9.144,9.0918,9.144,254100.0
2012-04-18 14:30:00,10.51,10.51,10.5,10.51,18300.0,9.144,9.144,9.1353,9.144,18300.0
2012-04-18 14:40:00,10.5,10.52,10.5,10.52,75200.0,9.1353,9.1527,9.1353,9.1527,75200.0
2012-04-18 14:50:00,10.51,10.52,10.51,10.51,42100.0,9.144,9.1527,9.144,9.144,42100.0
2012-04-18 15:00:00,10.52,10.53,10.5,10.5,405300.0,9.1527,9.1614,9.1353,9.1353,405300.0
2012-04-18 15:10:00,10.5,10.51,10.49,10.49,319400.0,9.1353,9.144,9.1266,9.1266,319400.0
2012-04-18 15:20:00,10.49,10.5,10.48,10.49,305200.0,9.1266,9.1353,9.1179,9.1266,305200.0
2012-04-18 15:30:00,10.48,10.52,10.48,10.5,310100.0,9.1179,9.1527,9.1179,9.1353,310100.0
2012-04-18 15:40:00,10.5,10.5,10.49,10.5,223400.0,9.1353,9.1353,9.1266,9.1353,223400.0
2012-04-18 15:50:00,10.5,10.53,10.47,10.52,1570000.0,9.1353,9.1614,9.1092,9.1527,1570000.0
2012-04-19 09:30:00,10.56,10.58,10.47,10.56,307300.0,9.1875,9.2049,9.1092,9.1875,307300.0
2012-04-19 09:40:00,10.55,10.64,10.53,10.55,1094600.0,9.1788,9.2571,9.1614,9.1788,1094600.0
2012-04-19 09:50:00,10.55,10.56,10.5,10.5,1554600.0,9.1788,9.1875,9.1353,9.1353,1554600.0
2012-04-19 10:00:00,10.5,10.5,10.38,10.4,1238300.0,9.1353,9.1353,9.0309,9.0483,1238300.0
2012-04-19 10:10:00,10.41,10.47,10.4,10.46,499400.0,9.057,9.1092,9.0483,9.1005,499400.0
2012-04-19 10:20:00,10.46,10.54,10.46,10.51,423000.0,9.1005,9.1701,9.1005,9.144,423000.0
2012-04-19 10:30:00,10.5,10.56,10.5,10.55,257400.0,9.1353,9.1875,9.1353,9.1788,257400.0
2012-04-19 10:40:00,10.54,10.62,10.54,10.6,646700.0,9.1701,9.2397,9.1701,9.2223,646700.0
2012-04-19 10:50:00,10.61,10.62,10.56,10.58,141600.0,9.231,9.2397,9.1875,9.2049,141600.0
2012-04-19 11:00:00,10.57,10.58,10.56,10.56,65200.0,9.1962,9.2049,9.1875,9.1875,65200.0
2012-04-19 11:10:00,10.56,10.56,10.51,10.52,212900.0,9.1875,9.1875,9.144,9.1527,212900.0
2012-04-19 11:20:00,10.52,10.54,10.48,10.48,119700.0,9.1527,9.1701,9.1179,9.1179,119700.0
2012-04-19 11:30:00,10.49,10.52,10.46,10.52,142600.0,9.1266,9.1527,9.1005,9.1527,142600.0
2012-04-19 11:40:00,10.52,10.56,10.52,10.56,64000.0,9.1527,9.1875,9.1527,9.1875,64000.0
2012-04-19 11:50:00,10.56,10.56,10.54,10.55,86700.0,9.1875,9.1875,9.1701,9.1788,86700.0
2012-04-19 12:00:00,10.55,10.55,10.49,10.5,180000.0,9.1788,9.1788,9.1266,9.1353,180000.0
2012-04-19 12:10:00,10.5,10.54,10.49,10.5,76700.0,9.1353,9.1701,9.1266,9.1353,76700.0
2012-04-19 12:20:00,10.51,10.52,10.48,10.49,46000.0,9.144,9.1527,9.1179,9.1266,46000.0
2012-04-19 12:30:00,10.49,10.54,10.47,10.53,100900.0,9.1266,9.1701,9.1092,9.1614,100900.0
2012-04-19 12:40:00,10.53,10.58,10.52,10.56,146700.0,9.1614,9.2049,9.1527,9.1875,146700.0
2012-04-19 12:50:00,10.55,10.57,10.54,10.55,66200.0,9.1788,9.1962,9.1701,9.1788,66200.0
2012-04-19 13:00:00,10.55,10.57,10.53,10.56,95700.0,9.1788,9.1962,9.1614,9.1875,95700.0
2012-04-19 13:10:00,10.55,10.55,10.5,10.5,133300.0,9.1788,9.1788,9.1353,9.1353,133300.0
2012-04-19 13:20:00,10.5,10.51,10.48,10.48,92100.0,9.1353,9.144,9.1179,9.1179,92100.0
2012-04-19 13:30:00,10.49,10.55,10.49,10.55,261500.0,9.1266,9.1788,9.1266,9.1788,261500.0
2012-04-19 13:40:00,10.55,10.56,10.51,10.55,150200.0,9.1788,9.1875,9.144,9.1788,150200.0
2012-04-19 13:50:00,10.54,10.55,10.51,10.54,147100.0,9.1701,9.1788,9.144,9.1701,147100.0
2012-04-19 14:00:00,10.54,10.67,10.53,10.66,541000.0,9.1701,9.2832,9.1614,9.2745,541000.0
2012-04-19 14:10:00,10.66,10.76,10.65,10.76,845200.0,9.2745,9.3615,9.2658,9.3615,845200.0
2012-04-19 14:20:00,10.76,10.81,10.73,10.81,854300.0,9.3615,9.405,9.3354,9.405,854300.0
2012-04-19 14:30:00,10.81,10.82,10.73,10.73,1085900.0,9.405,9.4137,9.3354,9.3354,1085900.0
2012-04-19 14:40:00,10.74,10.77,10.71,10.76,1136600.0,9.3441,9.3702,9.318,9.3615,1136600.0
2012-04-19 14:50:00,10.76,10.89,10.74,10.85,1199500.0,9.3615,9.4746,9.3441,9.4398,1199500.0
2012-04-19 15:00:00,10.85,11.03,10.85,10.97,2631200.0,9.4398,9.5964,9.4398,9.5442,2631200.0
2012-04-19 15:10:00,10.97,11.03,10.89,10.9,1065500.0,9.5442,9.5964,9.4746,9.4833,1065500.0
2012-04-19 15:20:00,10.9,10.92,10.86,10.91,686400.0,9.4833,9.5007,9.4485,9.492,686400.0
2012-04-19 15:30:00,10.91,10.91,10.84,10.84,1944600.0,9.492,9.492,9.4311,9.4311,1944600.0
2012-04-19 15:40:00,10.84,10.92,10.84,10.91,754500.0,9.4311,9.5007,9.4311,9.492,754500.0
2012-04-19 15:50:00,10.91,10.92,10.82,10.82,1143200.0,9.492,9.5007,9.4137,9.4137,1143200.0
2012-04-20 09:30:00,10.85,10.94,10.77,10.79,392000.0,9.4398,9.5181,9.3702,9.3876,392000.0
2012-04-20 09:40:00,10.78,10.79,10.6,10.6,920900.0,9.3789,9.3876,9.2223,9.2223,920900.0
2012-04-20 09:50:00,10.6,10.65,10.57,10.6,768600.0,9.2223,9.2658,9.1962,9.2223,768600.0
2012-04-20 10:00:00,10.59,10.69,10.56,10.66,778800.0,9.2136,9.3006,9.1875,9.2745,778800.0
2012-04-20 10:10:00,10.66,10.69,10.63,10.68,510400.0,9.2745,9.3006,9.2484,9.2919,510400.0
2012-04-20 10:20:00,10.69,10.72,10.65,10.71,320700.0,9.3006,9.3267,9.2658,9.318,320700.0
2012-04-20 10:30:00,10.72,10.72,10.66,10.71,398300.0,9.3267,9.3267,9.2745,9.318,398300.0
2012-04-20 10:40:00,10.72,10.72,10.69,10.71,199400.0,9.3267,9.3267,9.3006,9.318,199400.0
2012-04-20 10:50:00,10.71,10.75,10.7,10.75,154900.0,9.318,9.3528,9.3093,9.3528,154900.0
2012-04-20 11:00:00,10.75,10.75,10.71,10.74,151600.0,9.3528,9.3528,9.318,9.3441,151600.0
2012-04-20 11:10:00,10.75,10.79,10.74,10.79,271400.0,9.3528,9.3876,9.3441,9.3876,271400.0
2012-04-20 11:20:00,10.79,10.8,10.75,10.75,300300.0,9.3876,9.3963,9.3528,9.3528,300300.0
2012-04-20 11:30:00,10.76,10.76,10.69,10.7,304700.0,9.3615,9.3615,9.3006,9.3093,304700.0
2012-04-20 11:40:00,10.7,10.71,10.67,10.68,238000.0,9.3093,9.318,9.2832,9.2919,238000.0
2012-04-20 11:50:00,10.68,10.69,10.67,10.68,62700.0,9.2919,9.3006,9.2832,9.2919,62700.0
2012-04-20 12:00:00,10.68,10.69,10.67,10.67,98500.0,9.2919,9.3006,9.2832,9.2832,98500.0
2012-04-20 12:10:00,10.67,10.67,10.65,10.66,81800.0,9.2832,9.2832,9.2658,9.2745,81800.0
2012-04-20 12:20:00,10.66,10.7,10.64,10.67,170900.0,9.2745,9.3093,9.2571,9.2832,170900.0
2012-04-20 12:30:00,10.67,10.68,10.65,10.67,74500.0,9.2832,9.2919,9.2658,9.2832,74500.0
2012-04-20 12:40:00,10.67,10.67,10.65,10.66,110900.0,9.2832,9.2832,9.2658,9.2745,110900.0
2012-04-20 12:50:00,10.66,10.67,10.65,10.67,113500.0,9.2745,9.2832,9.2658,9.2832,113500.0
2012-04-20 13:00:00,10.67,10.72,10.66,10.71,177300.0,9.2832,9.3267,9.2745,9.318,177300.0
2012-04-20 13:10:00,10.72,10.76,10.71,10.76,132600.0,9.3267,9.3615,9.318,9.3615,132600.0
2012-04-20 13:20:00,10.76,10.76,10.73,10.75,86400.0,9.3615,9.3615,9.3354,9.3528,86400.0
2012-04-20 13:30:00,10.74,10.75,10.72,10.72,159800.0,9.3441,9.3528,9.3267,9.3267,159800.0
2012-04-20 13:40:00,10.72,10.73,10.66,10.69,369500.0,9.3267,9.3354,9.2745,9.3006,369500.0
2012-04-20 13:50:00,10.69,10.7,10.66,10.68,186300.0,9.3006,9.3093,9.2745,9.2919,186300.0
2012-04-20 14:00:00,10.68,10.71,10.68,10.68,244900.0,9.2919,9.318,9.2919,9.2919,244900.0
2012-04-20 14:10:00,10.68,10.71,10.68,10.69,238400.0,9.2919,9.318,9.2919,9.3006,238400.0
2012-04-20 14:20:00,10.69,10.7,10.67,10.7,130600.0,9.3006,9.3093,9.2832,9.3093,130600.0
2012-04-20 14:30:00,10.7,10.7,10.65,10.66,234900.0,9.3093,9.3093,9.2658,9.2745,234900.0
2012-04-20 14:40:00,10.67,10.69,10.64,10.66,491600.0,9.2832,9.3006,9.2571,9.2745,491600.0
2012-04-20 14:50:00,10.66,10.7,10.66,10.7,307400.0,9.2745,9.3093,9.2745,9.3093,307400.0
2012-04-20 15:00:00,10.7,10.7,10.68,10.69,151300.0,9.3093,9.3093,9.2919,9.3006,151300.0
2012-04-20 15:10:00,10.69,10.7,10.68,10.7,184200.0,9.3006,9.3093,9.2919,9.3093,184200.0
2012-04-20 15:20:00,10.7,10.73,10.69,10.73,282300.0,9.3093,9.3354,9.3006,9.3354,282300.0
2012-04-20 15:30:00,10.73,10.81,10.72,10.79,355400.0,9.3354,9.405,9.3267,9.3876,355400.0
2012-04-20 15:40:00,10.79,10.82,10.73,10.76,473300.0,9.3876,9.4137,9.3354,9.3615,473300.0
2012-04-20 15:50:00,10.76,10.76,10.7,10.74,894300.0,9.3615,9.3615,9.3093,9.3441,894300.0
2012-04-23 09:30:00,10.53,10.55,10.35,10.42,613500.0,9.1614,9.1788,9.0048,9.0657,613500.0
2012-04-23 09:40:00,10.43,10.44,10.37,10.44,484100.0,9.0744,9.0831,9.0222,9.0831,484100.0
2012-04-23 09:50:00,10.44,10.5,10.43,10.45,336200.0,9.0831,9.1353,9.0744,9.0918,336200.0
2012-04-23 10:00:00,10.45,10.46,10.4,10.43,234300.0,9.0918,9.1005,9.0483,9.0744,234300.0
2012-04-23 10:10:00,10.43,10.53,10.42,10.52,262800.0,9.0744,9.1614,9.0657,9.1527,262800.0
2012-04-23 10:20:00,10.51,10.62,10.5,10.57,632200.0,9.144,9.2397,9.1353,9.1962,632200.0
2012-04-23 10:30:00,10.57,10.58,10.54,10.58,239600.0,9.1962,9.2049,9.1701,9.2049,239600.0
2012-04-23 10:40:00,10.57,10.58,10.5,10.51,234200.0,9.1962,9.2049,9.1353,9.144,234200.0
2012-04-23 10:50:00,10.5,10.51,10.44,10.44,209900.0,9.1353,9.144,9.0831,9.0831,209900.0
2012-04-23 11:00:00,10.45,10.49,10.41,10.41,200400.0,9.0918,9.1266,9.057,9.057,200400.0
2012-04-23 11:10:00,10.42,10.46,10.39,10.42,404800.0,9.0657,9.1005,9.0396,9.0657,404800.0
2012-04-23 11:20:00,10.42,10.42,10.38,10.38,285600.0,9.0657,9.0657,9.0309,9.0309,285600.0
2012-04-23 11:30:00,10.38,10.42,10.38,10.39,114700.0,9.0309,9.0657,9.0309,9.0396,114700.0
2012-04-23 11:40:00,10.4,10.41,10.38,10.39,227500.0,9.0483,9.057,9.0309,9.0396,227500.0
2012-04-23 11:50:00,10.39,10.42,10.39,10.39,169600.0,9.0396,9.0657,9.0396,9.0396,169600.0
2012-04-23 12:00:00,10.39,10.41,10.39,10.4,142700.0,9.0396,9.057,9.0396,9.0483,142700.0
2012-04-23 12:10:00,10.4,10.4,10.39,10.4,59000.0,9.0483,9.0483,9.0396,9.0483,59000.0
2012-04-23 12:20:00,10.4,10.4,10.39,10.4,30800.0,9.0483,9.0483,9.0396,9.0483,30800.0
2012-04-23 12:30:00,10.4,10.4,10.39,10.4,69200.0,9.0483,9.0483,9.0396,9.0483,69200.0
2012-04-23 12:40:00,10.4,10.4,10.3,10.35,486600.0,9.0483,9.0483,8.9613,9.0048,486600.0
2012-04-23 12:50:00,10.35,10.37,10.34,10.36,217900.0,9.0048,9.0222,8.9961,9.0135,217900.0
2012-04-23 13:00:00,10.36,10.38,10.35,10.37,204600.0,9.0135,9.0309,9.0048,9.0222,204600.0
2012-04-23 13:10:00,10.37,10.39,10.36,10.38,120600.0,9.0222,9.0396,9.0135,9.0309,120600.0
2012-04-23 13:20:00,10.39,10.4,10.38,10.39,66000.0,9.0396,9.0483,9.0309,9.0396,66000.0
2012-04-23 13:30:00,10.4,10.4,10.38,10.39,81200.0,9.0483,9.0483,9.0309,9.0396,81200.0
2012-04-23 13:40:00,10.39,10.41,10.38,10.4,91900.0,9.0396,9.057,9.0309,9.0483,91900.0
2012-04-23 13:50:00,10.4,10.41,10.39,10.4,48100.0,9.0483,9.057,9.0396,9.0483,48100.0
2012-04-23 14:00:00,10.4,10.4,10.36,10.39,257800.0,9.0483,9.0483,9.0135,9.0396,257800.0
2012-04-23 14:10:00,10.38,10.4,10.38,10.39,74900.0,9.0309,9.0483,9.0309,9.0396,74900.0
2012-04-23 14:20:00,10.38,10.39,10.38,10.38,22400.0,9.0309,9.0396,9.0309,9.0309,22400.0
2012-04-23 14:30:00,10.39,10.4,10.38,10.4,135000.0,9.0396,9.0483,9.0309,9.0483,135000.0
2012-04-23 14:40:00,10.4,10.4,10.38,10.38,235700.0,9.0483,9.0483,9.0309,9.0309,235700.0
2012-04-23 14:50:00,10.38,10.39,10.37,10.38,153000.0,9.0309,9.0396,9.0222,9.0309,153000.0
2012-04-23 15:00:00,10.39,10.4,10.37,10.37,189100.0,9.0396,9.0483,9.0222,9.0222,189100.0
2012-04-23 15:10:00,10.37,10.4,10.36,10.39,177700.0,9.0222,9.0483,9.0135,9.0396,177700.0
2012-04-23 15:20:00,10.39,10.4,10.37,10.37,299400.0,9.0396,9.0483,9.0222,9.0222,299400.0
2012-04-23 15:30:00,10.37,10.38,10.37,10.38,213600.0,9.0222,9.0309,9.0222,9.0309,213600.0
2012-04-23 15:40:00,10.38,10.4,10.37,10.38,485500.0,9.0309,9.0483,9.0222,9.0309,485500.0
2012-04-23 15:50:00,10.38,10.41,10.37,10.39,631000.0,9.0309,9.057,9.0222,9.0396,631000.0
2012-04-24 09:30:00,10.4,10.6,10.39,10.58,396400.0,9.0483,9.2223,9.0396,9.2049,396400.0
2012-04-24 09:40:00,10.59,10.59,10.5,10.55,463300.0,9.2136,9.2136,9.1353,9.1788,463300.0
2012-04-24 09:50:00,10.55,10.55,10.46,10.51,284700.0,9.1788,9.1788,9.1005,9.144,284700.0
2012-04-24 10:00:00,10.51,10.58,10.5,10.57,462800.0,9.144,9.2049,9.1353,9.1962,462800.0
2012-04-24 10:10:00,10.56,10.57,10.52,10.52,191900.0,9.1875,9.1962,9.1527,9.1527,191900.0
2012-04-24 10:20:00,10.52,10.53,10.5,10.5,258300.0,9.1527,9.1614,9.1353,9.1353,258300.0
2012-04-24 10:30:00,10.51,10.53,10.48,10.52,251100.0,9.144,9.1614,9.1179,9.1527,251100.0
2012-04-24 10:40:00,10.52,10.54,10.51,10.54,363100.0,9.1527,9.1701,9.144,9.1701,363100.0
2012-04-24 10:50:00,10.54,10.54,10.5,10.51,235600.0,9.1701,9.1701,9.1353,9.144,235600.0
2012-04-24 11:00:00,10.51,10.53,10.46,10.5,166500.0,9.144,9.1614,9.1005,9.1353,166500.0
2012-04-24 11:10:00,10.5,10.55,10.48,10.55,186700.0,9.1353,9.1788,9.1179,9.1788,186700.0
2012-04-24 11:20:00,10.55,10.6,10.54,10.6,436600.0,9.1788,9.2223,9.1701,9.2223,436600.0
2012-04-24 11:30:00,10.6,10.62,10.57,10.58,358100.0,9.2223,9.2397,9.1962,9.2049,358100.0
2012-04-24 11:40:00,10.58,10.59,10.54,10.54,258100.0,9.2049,9.2136,9.1701,9.1701,258100.0
2012-04-24 11:50:00,10.54,10.55,10.51,10.51,84100.0,9.1701,9.1788,9.144,9.144,84100.0
2012-04-24 12:00:00,10.52,10.55,10.52,10.55,131400.0,9.1527,9.1788,9.1527,9.1788,131400.0
2012-04-24 12:10:00,10.55,10.55,10.54,10.54,63800.0,9.1788,9.1788,9.1701,9.1701,63800.0
2012-04-24 12:20:00,10.54,10.56,10.51,10.54,263400.0,9.1701,9.1875,9.144,9.1701,263400.0
2012-04-24 12:30:00,10.54,10.56,10.54,10.54,96000.0,9.1701,9.1875,9.1701,9.1701,96000.0
2012-04-24 12:40:00,10.54,10.57,10.53,10.55,305000.0,9.1701,9.1962,9.1614,9.1788,305000.0
2012-04-24 12:50:00,10.56,10.56,10.53,10.54,163000.0,9.1875,9.1875,9.1614,9.1701,163000.0
2012-04-24 13:00:00,10.54,10.56,10.54,10.56,115900.0,9.1701,9.1875,9.1701,9.1875,115900.0
2012-04-24 13:10:00,10.56,10.58,10.55,10.57,213100.0,9.1875,9.2049,9.1788,9.1962,213100.0
2012-04-24 13:20:00,10.57,10.57,10.54,10.57,147500.0,9.1962,9.1962,9.1701,9.1962,147500.0
2012-04-24 13:30:00,10.57,10.62,10.56,10.6,390800.0,9.1962,9.2397,9.1875,9.2223,390800.0
2012-04-24 13:40:00,10.6,10.62,10.58,10.58,146300.0,9.2223,9.2397,9.2049,9.2049,146300.0
2012-04-24 13:50:00,10.58,10.6,10.53,10.54,174300.0,9.2049,9.2223,9.1614,9.1701,174300.0
2012-04-24 14:00:00,10.54,10.55,10.52,10.53,227800.0,9.1701,9.1788,9.1527,9.1614,227800.0
2012-04-24 14:10:00,10.53,10.56,10.53,10.56,136300.0,9.1614,9.1875,9.1614,9.1875,136300.0
2012-04-24 14:20:00,10.55,10.56,10.52,10.54,128100.0,9.1788,9.1875,9.1527,9.1701,128100.0
2012-04-24 14:30:00,10.55,10.55,10.53,10.54,75900.0,9.1788,9.1788,9.1614,9.1701,75900.0
2012-04-24 14:40:00,10.54,10.55,10.5,10.51,218300.0,9.1701,9.1788,9.1353,9.144,218300.0
2012-04-24 14:50:00,10.52,10.52,10.51,10.52,71200.0,9.1527,9.1527,9.144,9.1527,71200.0
2012-04-24 15:00:00,10.52,10.54,10.51,10.53,154000.0,9.1527,9.1701,9.144,9.1614,154000.0
2012-04-24 15:10:00,10.52,10.54,10.52,10.53,278300.0,9.1527,9.1701,9.1527,9.1614,278300.0
2012-04-24 15:20:00,10.53,10.54,10.52,10.52,284600.0,9.1614,9.1701,9.1527,9.1527,284600.0
2012-04-24 15:30:00,10.53,10.53,10.48,10.49,490300.0,9.1614,9.1614,9.1179,9.1266,490300.0
2012-04-24 15:40:00,10.5,10.5,10.45,10.45,325600.0,9.1353,9.1353,9.0918,9.0918,325600.0
2012-04-24 15:50:00,10.45,10.48,10.44,10.47,506900.0,9.0918,9.1179,9.0831,9.1092,506900.0
2012-04-25 09:30:00,10.46,10.65,10.4,10.58,428200.0,9.1005,9.2658,9.0483,9.2049,428200.0
2012-04-25 09:40:00,10.59,10.72,10.58,10.65,514300.0,9.2136,9.3267,9.2049,9.2658,514300.0
2012-04-25 09:50:00,10.65,10.71,10.5,10.5,491400.0,9.2658,9.318,9.1353,9.1353,491400.0
2012-04-25 10:00:00,10.5,10.5,10.31,10.31,737000.0,9.1353,9.1353,8.97,8.97,737000.0
2012-04-25 10:10:00,10.32,10.42,10.25,10.36,1634200.0,8.9787,9.0657,8.9178,9.0135,1634200.0
2012-04-25 10:20:00,10.36,10.43,10.34,10.41,461100.0,9.0135,9.0744,8.9961,9.057,461100.0
2012-04-25 10:30:00,10.42,10.49,10.37,10.44,570000.0,9.0657,9.1266,9.0222,9.0831,570000.0
2012-04-25 10:40:00,10.43,10.48,10.38,10.38,350000.0,9.0744,9.1179,9.0309,9.0309,350000.0
2012-04-25 10:50:00,10.4,10.44,10.36,10.37,194600.0,9.0483,9.0831,9.0135,9.0222,194600.0
2012-04-25 11:00:00,10.37,10.39,10.35,10.36,329600.0,9.0222,9.0396,9.0048,9.0135,329600.0
2012-04-25 11:10:00,10.36,10.37,10.31,10.33,568400.0,9.0135,9.0222,8.97,8.9874,568400.0
2012-04-25 11:20:00,10.32,10.38,10.31,10.37,193700.0,8.9787,9.0309,8.97,9.0222,193700.0
2012-04-25 11:30:00,10.37,10.38,10.35,10.35,46000.0,9.0222,9.0309,9.0048,9.0048,46000.0
2012-04-25 11:40:00,10.35,10.38,10.34,10.35,88200.0,9.0048,9.0309,8.9961,9.0048,88200.0
2012-04-25 11:50:00,10.34,10.38,10.34,10.37,62900.0,8.9961,9.0309,8.9961,9.0222,62900.0
2012-04-25 12:00:00,10.37,10.4,10.36,10.37,109600.0,9.0222,9.0483,9.0135,9.0222,109600.0
2012-04-25 12:10:00,10.37,10.4,10.36,10.37,72100.0,9.0222,9.0483,9.0135,9.0222,72100.0
2012-04-25 12:20:00,10.37,10.4,10.34,10.37,72100.0,9.0222,9.0483,8.9961,9.0222,72100.0
2012-04-25 12:30:00,10.38,10.39,10.35,10.36,69400.0,9.0309,9.0396,9.0048,9.0135,69400.0
2012-04-25 12:40:00,10.36,10.41,10.36,10.38,124900.0,9.0135,9.057,9.0135,9.0309,124900.0
2012-04-25 12:50:00,10.38,10.53,10.38,10.53,412700.0,9.0309,9.1614,9.0309,9.1614,412700.0
2012-04-25 13:00:00,10.53,10.58,10.48,10.49,634100.0,9.1614,9.2049,9.1179,9.1266,634100.0
2012-04-25 13:10:00,10.49,10.5,10.41,10.5,348700.0,9.1266,9.1353,9.057,9.1353,348700.0
2012-04-25 13:20:00,10.5,10.54,10.49,10.52,84400.0,9.1353,9.1701,9.1266,9.1527,84400.0
2012-04-25 13:30:00,10.53,10.56,10.49,10.49,191900.0,9.1614,9.1875,9.1266,9.1266,191900.0
2012-04-25 13:40:00,10.5,10.51,10.49,10.5,87500.0,9.1353,9.144,9.1266,9.1353,87500.0
2012-04-25 13:50:00,10.49,10.51,10.48,10.49,77600.0,9.1266,9.144,9.1179,9.1266,77600.0
2012-04-25 14:00:00,10.49,10.5,10.48,10.5,70000.0,9.1266,9.1353,9.1179,9.1353,70000.0
2012-04-25 14:10:00,10.5,10.52,10.49,10.5,91700.0,9.1353,9.1527,9.1266,9.1353,91700.0
2012-04-25 14:20:00,10.5,10.53,10.47,10.47,151300.0,9.1353,9.1614,9.1092,9.1092,151300.0
2012-04-25 14:30:00,10.47,10.49,10.42,10.45,181200.0,9.1092,9.1266,9.0657,9.0918,181200.0
2012-04-25 14:40:00,10.45,10.48,10.42,10.48,162900.0,9.0918,9.1179,9.0657,9.1179,162900.0
2012-04-25 14:50:00,10.48,10.48,10.45,10.47,55400.0,9.1179,9.1179,9.0918,9.1092,55400.0
2012-04-25 15:00:00,10.48,10.5,10.47,10.5,89500.0,9.1179,9.1353,9.1092,9.1353,89500.0
2012-04-25 15:10:00,10.5,10.51,10.47,10.47,142400.0,9.1353,9.144,9.1092,9.1092,142400.0
2012-04-25 15:20:00,10.48,10.48,10.47,10.47,120300.0,9.1179,9.1179,9.1092,9.1092,120300.0
2012-04-25 15:30:00,10.47,10.48,10.44,10.44,114100.0,9.1092,9.1179,9.0831,9.0831,114100.0
2012-04-25 15:40:00,10.44,10.45,10.39,10.4,397200.0,9.0831,9.0918,9.0396,9.0483,397200.0
2012-04-25 15:50:00,10.41,10.49,10.38,10.48,1226900.0,9.057,9.1266,9.0309,9.1179,1226900.0
2012-04-26 09:30:00,10.52,10.64,10.42,10.57,353100.0,9.1527,9.2571,9.0657,9.1962,353100.0
2012-04-26 09:40:00,10.56,10.6,10.48,10.54,621500.0,9.1875,9.2223,9.1179,9.1701,621500.0
2012-04-26 09:50:00,10.54,10.54,10.48,10.5,391800.0,9.1701,9.1701,9.1179,9.1353,391800.0
2012-04-26 10:00:00,10.5,10.52,10.49,10.49,190600.0,9.1353,9.1527,9.1266,9.1266,190600.0
2012-04-26 10:10:00,10.49,10.51,10.47,10.51,115600.0,9.1266,9.144,9.1092,9.144,115600.0
2012-04-26 10:20:00,10.51,10.51,10.4,10.41,362600.0,9.144,9.144,9.0483,9.057,362600.0
2012-04-26 10:30:00,10.41,10.49,10.4,10.46,348700.0,9.057,9.1266,9.0483,9.1005,348700.0
2012-04-26 10:40:00,10.45,10.46,10.43,10.44,130600.0,9.0918,9.1005,9.0744,9.0831,130600.0
2012-04-26 10:50:00,10.44,10.45,10.42,10.43,100200.0,9.0831,9.0918,9.0657,9.0744,100200.0
2012-04-26 11:00:00,10.44,10.45,10.43,10.44,65700.0,9.0831,9.0918,9.0744,9.0831,65700.0
2012-04-26 11:10:00,10.44,10.44,10.39,10.39,149400.0,9.0831,9.0831,9.0396,9.0396,149400.0
2012-04-26 11:20:00,10.39,10.4,10.3,10.31,409300.0,9.0396,9.0483,8.9613,8.97,409300.0
2012-04-26 11:30:00,10.31,10.38,10.25,10.38,412900.0,8.97,9.0309,8.9178,9.0309,412900.0
2012-04-26 11:40:00,10.38,10.42,10.36,10.41,249800.0,9.0309,9.0657,9.0135,9.057,249800.0
2012-04-26 11:50:00,10.41,10.46,10.4,10.43,167900.0,9.057,9.1005,9.0483,9.0744,167900.0
2012-04-26 12:00:00,10.44,10.44,10.42,10.42,49300.0,9.0831,9.0831,9.0657,9.0657,49300.0
2012-04-26 12:10:00,10.43,10.43,10.42,10.43,36000.0,9.0744,9.0744,9.0657,9.0744,36000.0
2012-04-26 12:20:00,10.42,10.46,10.42,10.46,91000.0,9.0657,9.1005,9.0657,9.1005,91000.0
2012-04-26 12:30:00,10.45,10.46,10.44,10.45,89800.0,9.0918,9.1005,9.0831,9.0918,89800.0
2012-04-26 12:40:00,10.45,10.45,10.43,10.44,62200.0,9.0918,9.0918,9.0744,9.0831,62200.0
2012-04-26 12:50:00,10.44,10.44,10.4,10.42,98600.0,9.0831,9.0831,9.0483,9.0657,98600.0
2012-04-26 13:00:00,10.42,10.42,10.41,10.42,41800.0,9.0657,9.0657,9.057,9.0657,41800.0
2012-04-26 13:10:00,10.42,10.44,10.41,10.43,96300.0,9.0657,9.0831,9.057,9.0744,96300.0
2012-04-26 13:20:00,10.43,10.44,10.4,10.42,137500.0,9.0744,9.0831,9.0483,9.0657,137500.0
2012-04-26 13:30:00,10.42,10.46,10.4,10.46,343500.0,9.0657,9.1005,9.0483,9.1005,343500.0
2012-04-26 13:40:00,10.45,10.46,10.42,10.45,241000.0,9.0918,9.1005,9.0657,9.0918,241000.0
2012-04-26 13:50:00,10.44,10.46,10.43,10.46,217900.0,9.0831,9.1005,9.0744,9.1005,217900.0
2012-04-26 14:00:00,10.46,10.48,10.45,10.46,574700.0,9.1005,9.1179,9.0918,9.1005,574700.0
2012-04-26 14:10:00,10.46,10.46,10.43,10.43,201800.0,9.1005,9.1005,9.0744,9.0744,201800.0
2012-04-26 14:20:00,10.43,10.44,10.41,10.42,116200.0,9.0744,9.0831,9.057,9.0657,116200.0
2012-04-26 14:30:00,10.42,10.42,10.41,10.42,59300.0,9.0657,9.0657,9.057,9.0657,59300.0
2012-04-26 14:40:00,10.42,10.42,10.4,10.41,126000.0,9.0657,9.0657,9.0483,9.057,126000.0
2012-04-26 14:50:00,10.41,10.42,10.4,10.4,113600.0,9.057,9.0657,9.0483,9.0483,113600.0
2012-04-26 15:00:00,10.4,10.42,10.4,10.41,117200.0,9.0483,9.0657,9.0483,9.057,117200.0
2012-04-26 15:10:00,10.41,10.42,10.4,10.4,274600.0,9.057,9.0657,9.0483,9.0483,274600.0
2012-04-26 15:20:00,10.4,10.42,10.39,10.4,145300.0,9.0483,9.0657,9.0396,9.0483,145300.0
2012-04-26 15:30:00,10.39,10.4,10.37,10.39,146800.0,9.0396,9.0483,9.0222,9.0396,146800.0
2012-04-26 15:40:00,10.38,10.39,10.38,10.39,133100.0,9.0309,9.0396,9.0309,9.0396,133100.0
2012-04-26 15:50:00,10.39,10.4,10.38,10.39,505700.0,9.0396,9.0483,9.0309,9.0396,505700.0
2012-04-27 09:30:00,10.39,10.5,10.34,10.38,257200.0,9.0396,9.1353,8.9961,9.0309,257200.0
2012-04-27 09:40:00,10.38,10.38,10.32,10.35,163900.0,9.0309,9.0309,8.9787,9.0048,163900.0
2012-04-27 09:50:00,10.36,10.37,10.32,10.32,168000.0,9.0135,9.0222,8.9787,8.9787,168000.0
2012-04-27 10:00:00,10.32,10.35,10.3,10.34,270600.0,8.9787,9.0048,8.9613,8.9961,270600.0
2012-04-27 10:10:00,10.34,10.36,10.32,10.32,70000.0,8.9961,9.0135,8.9787,8.9787,70000.0
2012-04-27 10:20:00,10.33,10.34,10.31,10.33,153100.0,8.9874,8.9961,8.97,8.9874,153100.0
2012-04-27 10:30:00,10.33,10.34,10.3,10.34,71300.0,8.9874,8.9961,8.9613,8.9961,71300.0
2012-04-27 10:40:00,10.33,10.39,10.33,10.39,78700.0,8.9874,9.0396,8.9874,9.0396,78700.0
2012-04-27 10:50:00,10.38,10.45,10.38,10.42,170800.0,9.0309,9.0918,9.0309,9.0657,170800.0
2012-04-27 11:00:00,10.41,10.42,10.41,10.41,43200.0,9.057,9.0657,9.057,9.057,43200.0
2012-04-27 11:10:00,10.41,10.42,10.41,10.42,61300.0,9.057,9.0657,9.057,9.0657,61300.0
2012-04-27 11:20:00,10.41,10.42,10.39,10.41,159100.0,9.057,9.0657,9.0396,9.057,159100.0
2012-04-27 11:30:00,10.4,10.41,10.39,10.41,41900.0,9.0483,9.057,9.0396,9.057,41900.0
2012-04-27 11:40:00,10.4,10.44,10.4,10.44,57600.0,9.0483,9.0831,9.0483,9.0831,57600.0
2012-04-27 11:50:00,10.44,10.46,10.43,10.46,60400.0,9.0831,9.1005,9.0744,9.1005,60400.0
2012-04-27 12:00:00,10.46,10.48,10.44,10.44,120500.0,9.1005,9.1179,9.0831,9.0831,120500.0
2012-04-27 12:10:00,10.44,10.45,10.43,10.44,64200.0,9.0831,9.0918,9.0744,9.0831,64200.0
2012-04-27 12:20:00,10.45,10.45,10.44,10.44,24300.0,9.0918,9.0918,9.0831,9.0831,24300.0
2012-04-27 12:30:00,10.44,10.45,10.43,10.44,75600.0,9.0831,9.0918,9.0744,9.0831,75600.0
2012-04-27 12:40:00,10.44,10.46,10.43,10.46,80700.0,9.0831,9.1005,9.0744,9.1005,80700.0
2012-04-27 12:50:00,10.46,10.47,10.45,10.47,163300.0,9.1005,9.1092,9.0918,9.1092,163300.0
2012-04-27 13:00:00,10.47,10.47,10.46,10.47,24400.0,9.1092,9.1092,9.1005,9.1092,24400.0
2012-04-27 13:10:00,10.47,10.47,10.46,10.47,14700.0,9.1092,9.1092,9.1005,9.1092,14700.0
2012-04-27 13:20:00,10.47,10.48,10.45,10.48,92800.0,9.1092,9.1179,9.0918,9.1179,92800.0
2012-04-27 13:30:00,10.48,10.53,10.48,10.52,96800.0,9.1179,9.1614,9.1179,9.1527,96800.0
2012-04-27 13:40:00,10.52,10.57,10.52,10.56,227700.0,9.1527,9.1962,9.1527,9.1875,227700.0
2012-04-27 13:50:00,10.56,10.65,10.55,10.65,616800.0,9.1875,9.2658,9.1788,9.2658,616800.0
2012-04-27 14:00:00,10.64,10.72,10.63,10.69,504400.0,9.2571,9.3267,9.2484,9.3006,504400.0
2012-04-27 14:10:00,10.68,10.69,10.64,10.66,430800.0,9.2919,9.3006,9.2571,9.2745,430800.0
2012-04-27 14:20:00,10.66,10.67,10.65,10.66,158900.0,9.2745,9.2832,9.2658,9.2745,158900.0
2012-04-27 14:30:00,10.66,10.68,10.63,10.67,288900.0,9.2745,9.2919,9.2484,9.2832,288900.0
2012-04-27 14:40:00,10.67,10.7,10.66,10.69,420600.0,9.2832,9.3093,9.2745,9.3006,420600.0
2012-04-27 14:50:00,10.69,10.71,10.69,10.7,428000.0,9.3006,9.318,9.3006,9.3093,428000.0
2012-04-27 15:00:00,10.7,10.76,10.68,10.75,405200.0,9.3093,9.3615,9.2919,9.3528,405200.0
2012-04-27 15:10:00,10.75,10.81,10.73,10.8,386500.0,9.3528,9.405,9.3354,9.3963,386500.0
2012-04-27 15:20:00,10.81,10.81,10.78,10.79,368200.0,9.405,9.405,9.3789,9.3876,368200.0
2012-04-27 15:30:00,10.79,10.8,10.78,10.78,320000.0,9.3876,9.3963,9.3789,9.3789,320000.0
2012-04-27 15:40:00,10.78,10.83,10.78,10.82,815900.0,9.3789,9.4224,9.3789,9.4137,815900.0
2012-04-27 15:50:00,10.83,10.85,10.8,10.81,1384200.0,9.4224,9.4398,9.3963,9.405,1384200.0
2012-04-30 09:30:00,10.77,10.95,10.72,10.94,475400.0,9.3702,9.5268,9.3267,9.5181,475400.0
2012-04-30 09:40:00,10.94,11.12,10.94,11.04,921500.0,9.5181,9.6747,9.5181,9.6051,921500.0
2012-04-30 09:50:00,11.04,11.05,10.98,10.98,779100.0,9.6051,9.6138,9.5529,9.5529,779100.0
2012-04-30 10:00:00,10.98,11.01,10.92,10.95,741900.0,9.5529,9.579,9.5007,9.5268,741900.0
2012-04-30 10:10:00,10.95,11.01,10.94,10.94,415300.0,9.5268,9.579,9.5181,9.5181,415300.0
2012-04-30 10:20:00,10.95,10.95,10.92,10.92,225700.0,9.5268,9.5268,9.5007,9.5007,225700.0
2012-04-30 10:30:00,10.92,10.93,10.88,10.9,422600.0,9.5007,9.5094,9.4659,9.4833,422600.0
2012-04-30 10:40:00,10.9,10.92,10.85,10.86,493500.0,9.4833,9.5007,9.4398,9.4485,493500.0
2012-04-30 10:50:00,10.86,10.87,10.85,10.86,371800.0,9.4485,9.4572,9.4398,9.4485,371800.0
2012-04-30 11:00:00,10.86,10.87,10.85,10.87,260500.0,9.4485,9.4572,9.4398,9.4572,260500.0
2012-04-30 11:10:00,10.87,10.87,10.85,10.86,275600.0,9.4572,9.4572,9.4398,9.4485,275600.0
2012-04-30 11:20:00,10.87,10.9,10.86,10.9,396300.0,9.4572,9.4833,9.4485,9.4833,396300.0
2012-04-30 11:30:00,10.9,10.9,10.89,10.9,112700.0,9.4833,9.4833,9.4746,9.4833,112700.0
2012-04-30 11:40:00,10.9,10.91,10.89,10.91,142400.0,9.4833,9.492,9.4746,9.492,142400.0
2012-04-30 11:50:00,10.91,10.91,10.9,10.9,79300.0,9.492,9.492,9.4833,9.4833,79300.0
2012-04-30 12:00:00,10.91,10.91,10.87,10.88,255700.0,9.492,9.492,9.4572,9.4659,255700.0
2012-04-30 12:10:00,10.88,10.88,10.87,10.88,173700.0,9.4659,9.4659,9.4572,9.4659,173700.0
2012-04-30 12:20:00,10.88,10.89,10.86,10.88,431900.0,9.4659,9.4746,9.4485,9.4659,431900.0
2012-04-30 12:30:00,10.88,10.89,10.87,10.88,116100.0,9.4659,9.4746,9.4572,9.4659,116100.0
2012-04-30 12:40:00,10.88,10.88,10.87,10.88,49400.0,9.4659,9.4659,9.4572,9.4659,49400.0
2012-04-30 12:50:00,10.88,10.88,10.87,10.87,117000.0,9.4659,9.4659,9.4572,9.4572,117000.0
2012-04-30 13:00:00,10.87,10.88,10.87,10.88,62600.0,9.4572,9.4659,9.4572,9.4659,62600.0
2012-04-30 13:10:00,10.87,10.88,10.86,10.87,107400.0,9.4572,9.4659,9.4485,9.4572,107400.0
2012-04-30 13:20:00,10.87,10.89,10.86,10.86,202900.0,9.4572,9.4746,9.4485,9.4485,202900.0
2012-04-30 13:30:00,10.86,10.88,10.86,10.87,144900.0,9.4485,9.4659,9.4485,9.4572,144900.0
2012-04-30 13:40:00,10.88,10.94,10.87,10.94,215500.0,9.4659,9.5181,9.4572,9.5181,215500.0
2012-04-30 13:50:00,10.94,10.95,10.92,10.94,205200.0,9.5181,9.5268,9.5007,9.5181,205200.0
2012-04-30 14:00:00,10.94,10.94,10.89,10.89,156000.0,9.5181,9.5181,9.4746,9.4746,156000.0
2012-04-30 14:10:00,10.89,10.9,10.88,10.9,147300.0,9.4746,9.4833,9.4659,9.4833,147300.0
2012-04-30 14:20:00,10.9,10.9,10.87,10.88,146400.0,9.4833,9.4833,9.4572,9.4659,146400.0
2012-04-30 14:30:00,10.87,10.89,10.86,10.88,289800.0,9.4572,9.4746,9.4485,9.4659,289800.0
2012-04-30 14:40:00,10.87,10.91,10.87,10.91,161100.0,9.4572,9.492,9.4572,9.492,161100.0
2012-04-30 14:50:00,10.91,10.91,10.9,10.9,91000.0,9.492,9.492,9.4833,9.4833,91000.0
2012-04-30 15:00:00,10.91,10.91,10.9,10.91,125900.0,9.492,9.492,9.4833,9.492,125900.0
2012-04-30 15:10:00,10.91,10.91,10.87,10.89,318700.0,9.492,9.492,9.4572,9.4746,318700.0
2012-04-30 15:20:00,10.89,10.9,10.89,10.89,140500.0,9.4746,9.4833,9.4746,9.4746,140500.0
2012-04-30 15:30:00,10.89,10.9,10.88,10.88,479000.0,9.4746,9.4833,9.4659,9.4659,479000.0
2012-04-30 15:40:00,10.88,11.0,10.88,10.99,1175600.0,9.4659,9.5703,9.4659,9.5616,1175600.0
2012-04-30 15:50:00,10.99,11.0,10.94,10.96,1020700.0,9.5616,9.5703,9.5181,9.5355,1020700.0
2012-05-01 09:30:00,11.14,11.34,11.02,11.24,1794300.0,9.6921,9.8661,9.5877,9.7791,1794300.0
2012-05-01 09:40:00,11.25,11.26,11.11,11.16,802400.0,9.7878,9.7965,9.666,9.7095,802400.0
2012-05-01 09:50:00,11.16,11.16,10.99,10.99,513900.0,9.7095,9.7095,9.5616,9.5616,513900.0
2012-05-01 10:00:00,11.0,11.1,11.0,11.07,757700.0,9.5703,9.6573,9.5703,9.6312,757700.0
2012-05-01 10:10:00,11.07,11.08,11.02,11.05,344500.0,9.6312,9.6399,9.5877,9.6138,344500.0
2012-05-01 10:20:00,11.05,11.09,11.04,11.06,166000.0,9.6138,9.6486,9.6051,9.6225,166000.0
2012-05-01 10:30:00,11.06,11.06,11.02,11.05,198100.0,9.6225,9.6225,9.5877,9.6138,198100.0
2012-05-01 10:40:00,11.04,11.1,11.04,11.07,268900.0,9.6051,9.6573,9.6051,9.6312,268900.0
2012-05-01 10:50:00,11.07,11.1,11.06,11.07,142300.0,9.6312,9.6573,9.6225,9.6312,142300.0
2012-05-01 11:00:00,11.06,11.07,11.03,11.05,250400.0,9.6225,9.6312,9.5964,9.6138,250400.0
2012-05-01 11:10:00,11.04,11.11,11.04,11.11,263000.0,9.6051,9.666,9.6051,9.666,263000.0
2012-05-01 11:20:00,11.1,11.14,11.1,11.14,172700.0,9.6573,9.6921,9.6573,9.6921,172700.0
2012-05-01 11:30:00,11.13,11.15,11.11,11.14,321700.0,9.6834,9.7008,9.666,9.6921,321700.0
2012-05-01 11:40:00,11.14,11.18,11.13,11.18,132100.0,9.6921,9.7269,9.6834,9.7269,132100.0
2012-05-01 11:50:00,11.18,11.19,11.11,11.12,204300.0,9.7269,9.7356,9.666,9.6747,204300.0
2012-05-01 12:00:00,11.12,11.16,11.11,11.15,341900.0,9.6747,9.7095,9.666,9.7008,341900.0
2012-05-01 12:10:00,11.16,11.16,11.08,11.1,237700.0,9.7095,9.7095,9.6399,9.6573,237700.0
2012-05-01 12:20:00,11.11,11.12,11.1,11.12,146900.0,9.666,9.6747,9.6573,9.6747,146900.0
2012-05-01 12:30:00,11.12,11.12,11.09,11.1,68800.0,9.6747,9.6747,9.6486,9.6573,68800.0
2012-05-01 12:40:00,11.1,11.1,11.09,11.09,197500.0,9.6573,9.6573,9.6486,9.6486,197500.0
2012-05-01 12:50:00,11.1,11.11,11.09,11.11,116700.0,9.6573,9.666,9.6486,9.666,116700.0
2012-05-01 13:00:00,11.1,11.12,11.08,11.12,224500.0,9.6573,9.6747,9.6399,9.6747,224500.0
2012-05-01 13:10:00,11.11,11.12,11.1,11.1,130800.0,9.666,9.6747,9.6573,9.6573,130800.0
2012-05-01 13:20:00,11.11,11.11,11.07,11.07,173700.0,9.666,9.666,9.6312,9.6312,173700.0
2012-05-01 13:30:00,11.07,11.08,11.05,11.06,84000.0,9.6312,9.6399,9.6138,9.6225,84000.0
2012-05-01 13:40:00,11.05,11.06,11.03,11.03,276200.0,9.6138,9.6225,9.5964,9.5964,276200.0
2012-05-01 13:50:00,11.04,11.05,11.01,11.02,325300.0,9.6051,9.6138,9.579,9.5877,325300.0
2012-05-01 14:00:00,11.02,11.08,11.02,11.08,266300.0,9.5877,9.6399,9.5877,9.6399,266300.0
2012-05-01 14:10:00,11.08,11.13,11.07,11.09,356900.0,9.6399,9.6834,9.6312,9.6486,356900.0
2012-05-01 14:20:00,11.1,11.1,11.07,11.1,333500.0,9.6573,9.6573,9.6312,9.6573,333500.0
2012-05-01 14:30:00,11.1,11.11,11.09,11.1,154600.0,9.6573,9.666,9.6486,9.6573,154600.0
2012-05-01 14:40:00,11.1,11.11,11.08,11.08,73200.0,9.6573,9.666,9.6399,9.6399,73200.0
2012-05-01 14:50:00,11.08,11.15,11.08,11.12,277200.0,9.6399,9.7008,9.6399,9.6747,277200.0
2012-05-01 15:00:00,11.11,11.13,11.11,11.11,173500.0,9.666,9.6834,9.666,9.666,173500.0
2012-05-01 15:10:00,11.11,11.15,11.09,11.11,298400.0,9.666,9.7008,9.6486,9.666,298400.0
2012-05-01 15:20:00,11.12,11.14,11.1,11.12,254700.0,9.6747,9.6921,9.6573,9.6747,254700.0
2012-05-01 15:30:00,11.12,11.12,11.05,11.05,345300.0,9.6747,9.6747,9.6138,9.6138,345300.0
2012-05-01 15:40:00,11.06,11.06,10.99,11.0,433500.0,9.6225,9.6225,9.5616,9.5703,433500.0
2012-05-01 15:50:00,10.99,11.05,10.98,11.04,1007600.0,9.5616,9.6138,9.5529,9.6051,1007600.0
2012-05-02 09:30:00,10.97,11.04,10.9,10.96,400000.0,9.5442,9.6051,9.4833,9.5355,400000.0
2012-05-02 09:40:00,10.96,10.96,10.86,10.87,305900.0,9.5355,9.5355,9.4485,9.4572,305900.0
2012-05-02 09:50:00,10.87,10.94,10.87,10.94,447500.0,9.4572,9.5181,9.4572,9.5181,447500.0
2012-05-02 10:00:00,10.93,10.95,10.83,10.88,582400.0,9.5094,9.5268,9.4224,9.4659,582400.0
2012-05-02 10:10:00,10.88,10.88,10.84,10.87,134700.0,9.4659,9.4659,9.4311,9.4572,134700.0
2012-05-02 10:20:00,10.87,10.87,10.8,10.83,179600.0,9.4572,9.4572,9.3963,9.4224,179600.0
2012-05-02 10:30:00,10.83,10.85,10.76,10.84,276700.0,9.4224,9.4398,9.3615,9.4311,276700.0
2012-05-02 10:40:00,10.85,10.88,10.83,10.84,155200.0,9.4398,9.4659,9.4224,9.4311,155200.0
2012-05-02 10:50:00,10.84,10.85,10.83,10.83,66600.0,9.4311,9.4398,9.4224,9.4224,66600.0
2012-05-02 11:00:00,10.83,10.84,10.82,10.83,137900.0,9.4224,9.4311,9.4137,9.4224,137900.0
2012-05-02 11:10:00,10.82,10.85,10.82,10.85,116300.0,9.4137,9.4398,9.4137,9.4398,116300.0
2012-05-02 11:20:00,10.84,10.87,10.84,10.87,44600.0,9.4311,9.4572,9.4311,9.4572,44600.0
2012-05-02 11:30:00,10.87,10.88,10.84,10.84,83300.0,9.4572,9.4659,9.4311,9.4311,83300.0
2012-05-02 11:40:00,10.85,10.88,10.84,10.88,128200.0,9.4398,9.4659,9.4311,9.4659,128200.0
2012-05-02 11:50:00,10.88,10.9,10.87,10.88,53400.0,9.4659,9.4833,9.4572,9.4659,53400.0
2012-05-02 12:00:00,10.88,10.89,10.87,10.88,38500.0,9.4659,9.4746,9.4572,9.4659,38500.0
2012-05-02 12:10:00,10.89,10.95,10.88,10.93,112200.0,9.4746,9.5268,9.4659,9.5094,112200.0
2012-05-02 12:20:00,10.92,10.94,10.92,10.92,37700.0,9.5007,9.5181,9.5007,9.5007,37700.0
2012-05-02 12:30:00,10.93,10.93,10.89,10.9,105000.0,9.5094,9.5094,9.4746,9.4833,105000.0
2012-05-02 12:40:00,10.89,10.91,10.87,10.87,201500.0,9.4746,9.492,9.4572,9.4572,201500.0
2012-05-02 12:50:00,10.87,10.89,10.83,10.85,264000.0,9.4572,9.4746,9.4224,9.4398,264000.0
2012-05-02 13:00:00,10.84,10.87,10.81,10.81,80700.0,9.4311,9.4572,9.405,9.405,80700.0
2012-05-02 13:10:00,10.82,10.85,10.81,10.84,91600.0,9.4137,9.4398,9.405,9.4311,91600.0
2012-05-02 13:20:00,10.84,10.85,10.8,10.8,112300.0,9.4311,9.4398,9.3963,9.3963,112300.0
2012-05-02 13:30:00,10.8,10.82,10.78,10.81,127200.0,9.3963,9.4137,9.3789,9.405,127200.0
2012-05-02 13:40:00,10.8,10.84,10.8,10.82,88700.0,9.3963,9.4311,9.3963,9.4137,88700.0
2012-05-02 13:50:00,10.83,10.84,10.8,10.83,92000.0,9.4224,9.4311,9.3963,9.4224,92000.0
2012-05-02 14:00:00,10.83,10.86,10.83,10.86,75100.0,9.4224,9.4485,9.4224,9.4485,75100.0
2012-05-02 14:10:00,10.86,10.86,10.84,10.84,87200.0,9.4485,9.4485,9.4311,9.4311,87200.0
2012-05-02 14:20:00,10.84,10.86,10.84,10.84,113000.0,9.4311,9.4485,9.4311,9.4311,113000.0
2012-05-02 14:30:00,10.85,10.85,10.81,10.81,119600.0,9.4398,9.4398,9.405,9.405,119600.0
2012-05-02 14:40:00,10.81,10.82,10.79,10.8,108900.0,9.405,9.4137,9.3876,9.3963,108900.0
2012-05-02 14:50:00,10.8,10.8,10.78,10.79,120900.0,9.3963,9.3963,9.3789,9.3876,120900.0
2012-05-02 15:00:00,10.8,10.81,10.77,10.8,126700.0,9.3963,9.405,9.3702,9.3963,126700.0
2012-05-02 15:10:00,10.8,10.83,10.79,10.81,116000.0,9.3963,9.4224,9.3876,9.405,116000.0
2012-05-02 15:20:00,10.81,10.84,10.81,10.84,92300.0,9.405,9.4311,9.405,9.4311,92300.0
2012-05-02 15:30:00,10.84,10.84,10.81,10.82,275100.0,9.4311,9.4311,9.405,9.4137,275100.0
2012-05-02 15:40:00,10.82,10.84,10.81,10.84,255800.0,9.4137,9.4311,9.405,9.4311,255800.0
2012-05-02 15:50:00,10.84,10.92,10.83,10.88,1097000.0,9.4311,9.5007,9.4224,9.4659,1097000.0
2012-05-03 09:30:00,10.81,11.02,10.81,10.89,353300.0,9.405,9.5877,9.405,9.4746,353300.0
2012-05-03 09:40:00,10.89,10.99,10.89,10.99,191200.0,9.4746,9.5616,9.4746,9.5616,191200.0
2012-05-03 09:50:00,10.98,11.01,10.97,10.97,122900.0,9.5529,9.579,9.5442,9.5442,122900.0
2012-05-03 10:00:00,10.97,10.97,10.84,10.9,262900.0,9.5442,9.5442,9.4311,9.4833,262900.0
2012-05-03 10:10:00,10.9,10.9,10.87,10.88,99600.0,9.4833,9.4833,9.4572,9.4659,99600.0
2012-05-03 10:20:00,10.88,10.89,10.86,10.88,176900.0,9.4659,9.4746,9.4485,9.4659,176900.0
2012-05-03 10:30:00,10.88,11.04,10.88,11.03,303600.0,9.4659,9.6051,9.4659,9.5964,303600.0
2012-05-03 10:40:00,11.03,11.04,10.93,10.96,224500.0,9.5964,9.6051,9.5094,9.5355,224500.0
2012-05-03 10:50:00,10.96,10.96,10.94,10.95,103100.0,9.5355,9.5355,9.5181,9.5268,103100.0
2012-05-03 11:00:00,10.95,11.02,10.95,11.0,434000.0,9.5268,9.5877,9.5268,9.5703,434000.0
2012-05-03 11:10:00,11.01,11.09,11.0,11.05,610500.0,9.579,9.6486,9.5703,9.6138,610500.0
2012-05-03 11:20:00,11.06,11.13,11.05,11.08,829500.0,9.6225,9.6834,9.6138,9.6399,829500.0
2012-05-03 11:30:00,11.08,11.12,11.07,11.1,229600.0,9.6399,9.6747,9.6312,9.6573,229600.0
2012-05-03 11:40:00,11.1,11.11,11.03,11.05,192600.0,9.6573,9.666,9.5964,9.6138,192600.0
2012-05-03 11:50:00,11.04,11.05,11.0,11.03,357200.0,9.6051,9.6138,9.5703,9.5964,357200.0
2012-05-03 12:00:00,11.04,11.04,11.0,11.01,75500.0,9.6051,9.6051,9.5703,9.579,75500.0
2012-05-03 12:10:00,11.01,11.02,10.99,10.99,107600.0,9.579,9.5877,9.5616,9.5616,107600.0
2012-05-03 12:20:00,11.0,11.0,10.99,10.99,74400.0,9.5703,9.5703,9.5616,9.5616,74400.0
2012-05-03 12:30:00,11.0,11.04,10.99,11.04,178800.0,9.5703,9.6051,9.5616,9.6051,178800.0
2012-05-03 12:40:00,11.04,11.04,10.99,11.0,158900.0,9.6051,9.6051,9.5616,9.5703,158900.0
2012-05-03 12:50:00,11.0,11.01,11.0,11.0,40700.0,9.5703,9.579,9.5703,9.5703,40700.0
2012-05-03 13:00:00,11.0,11.02,10.97,11.0,192400.0,9.5703,9.5877,9.5442,9.5703,192400.0
2012-05-03 13:10:00,10.99,11.01,10.97,11.0,153800.0,9.5616,9.579,9.5442,9.5703,153800.0
2012-05-03 13:20:00,11.01,11.01,10.98,11.0,206300.0,9.579,9.579,9.5529,9.5703,206300.0
2012-05-03 13:30:00,11.0,11.01,10.99,11.0,57600.0,9.5703,9.579,9.5616,9.5703,57600.0
2012-05-03 13:40:00,11.0,11.0,10.95,10.97,255400.0,9.5703,9.5703,9.5268,9.5442,255400.0
2012-05-03 13:50:00,10.98,10.98,10.88,10.88,329000.0,9.5529,9.5529,9.4659,9.4659,329000.0
2012-05-03 14:00:00,10.89,10.92,10.87,10.9,130500.0,9.4746,9.5007,9.4572,9.4833,130500.0
2012-05-03 14:10:00,10.91,10.93,10.9,10.92,87400.0,9.492,9.5094,9.4833,9.5007,87400.0
2012-05-03 14:20:00,10.93,10.94,10.92,10.94,50800.0,9.5094,9.5181,9.5007,9.5181,50800.0
2012-05-03 14:30:00,10.94,10.94,10.92,10.92,123400.0,9.5181,9.5181,9.5007,9.5007,123400.0
2012-05-03 14:40:00,10.92,10.93,10.91,10.91,93900.0,9.5007,9.5094,9.492,9.492,93900.0
2012-05-03 14:50:00,10.91,10.92,10.9,10.9,60800.0,9.492,9.5007,9.4833,9.4833,60800.0
2012-05-03 15:00:00,10.9,10.91,10.89,10.9,80200.0,9.4833,9.492,9.4746,9.4833,80200.0
2012-05-03 15:10:00,10.91,10.94,10.87,10.92,174200.0,9.492,9.5181,9.4572,9.5007,174200.0
2012-05-03 15:20:00,10.92,10.95,10.92,10.95,208000.0,9.5007,9.5268,9.5007,9.5268,208000.0
2012-05-03 15:30:00,10.95,10.95,10.94,10.94,116000.0,9.5268,9.5268,9.5181,9.5181,116000.0
2012-05-03 15:40:00,10.95,10.95,10.91,10.92,293700.0,9.5268,9.5268,9.492,9.5007,293700.0
2012-05-03 15:50:00,10.91,10.96,10.91,10.96,538600.0,9.492,9.5355,9.492,9.5355,538600.0
2012-05-04 09:30:00,11.05,11.2,10.96,11.01,1424100.0,9.6138,9.7443,9.5355,9.579,1424100.0
2012-05-04 09:40:00,11.01,11.03,10.97,11.0,907800.0,9.579,9.5964,9.5442,9.5703,907800.0
2012-05-04 09:50:00,11.0,11.03,10.99,11.01,283400.0,9.5703,9.5964,9.5616,9.579,283400.0
2012-05-04 10:00:00,11.0,11.11,11.0,11.03,503200.0,9.5703,9.666,9.5703,9.5964,503200.0
2012-05-04 10:10:00,11.03,11.03,10.99,11.01,281700.0,9.5964,9.5964,9.5616,9.579,281700.0
2012-05-04 10:20:00,11.0,11.0,10.96,10.97,266800.0,9.5703,9.5703,9.5355,9.5442,266800.0
2012-05-04 10:30:00,10.97,10.97,10.92,10.95,281200.0,9.5442,9.5442,9.5007,9.5268,281200.0
2012-05-04 10:40:00,10.95,10.96,10.9,10.94,649500.0,9.5268,9.5355,9.4833,9.5181,649500.0
2012-05-04 10:50:00,10.94,10.99,10.93,10.97,426100.0,9.5181,9.5616,9.5094,9.5442,426100.0
2012-05-04 11:00:00,10.97,11.07,10.96,11.06,457200.0,9.5442,9.6312,9.5355,9.6225,457200.0
2012-05-04 11:10:00,11.06,11.07,10.98,11.02,332300.0,9.6225,9.6312,9.5529,9.5877,332300.0
2012-05-04 11:20:00,11.02,11.07,11.01,11.06,165600.0,9.5877,9.6312,9.579,9.6225,165600.0
2012-05-04 11:30:00,11.06,11.06,11.02,11.05,163300.0,9.6225,9.6225,9.5877,9.6138,163300.0
2012-05-04 11:40:00,11.05,11.08,11.04,11.07,293000.0,9.6138,9.6399,9.6051,9.6312,293000.0
2012-05-04 11:50:00,11.07,11.07,11.01,11.01,350200.0,9.6312,9.6312,9.579,9.579,350200.0
2012-05-04 12:00:00,11.02,11.02,10.99,11.0,143400.0,9.5877,9.5877,9.5616,9.5703,143400.0
2012-05-04 12:10:00,11.01,11.01,11.0,11.01,89700.0,9.579,9.579,9.5703,9.579,89700.0
2012-05-04 12:20:00,11.01,11.05,11.01,11.05,155300.0,9.579,9.6138,9.579,9.6138,155300.0
2012-05-04 12:30:00,11.04,11.06,11.04,11.06,270000.0,9.6051,9.6225,9.6051,9.6225,270000.0
2012-05-04 12:40:00,11.06,11.09,11.06,11.07,374000.0,9.6225,9.6486,9.6225,9.6312,374000.0
2012-05-04 12:50:00,11.07,11.08,11.07,11.07,34900.0,9.6312,9.6399,9.6312,9.6312,34900.0
2012-05-04 13:00:00,11.08,11.08,11.07,11.08,121800.0,9.6399,9.6399,9.6312,9.6399,121800.0
2012-05-04 13:10:00,11.07,11.1,11.06,11.09,298300.0,9.6312,9.6573,9.6225,9.6486,298300.0
2012-05-04 13:20:00,11.08,11.13,11.07,11.1,394800.0,9.6399,9.6834,9.6312,9.6573,394800.0
2012-05-04 13:30:00,11.1,11.11,11.08,11.08,257400.0,9.6573,9.666,9.6399,9.6399,257400.0
2012-05-04 13:40:00,11.08,11.09,11.06,11.07,109500.0,9.6399,9.6486,9.6225,9.6312,109500.0
2012-05-04 13:50:00,11.07,11.07,11.06,11.07,213700.0,9.6312,9.6312,9.6225,9.6312,213700.0
2012-05-04 14:00:00,11.07,11.13,11.06,11.13,420500.0,9.6312,9.6834,9.6225,9.6834,420500.0
2012-05-04 14:10:00,11.13,11.17,11.08,11.08,445100.0,9.6834,9.7182,9.6399,9.6399,445100.0
2012-05-04 14:20:00,11.08,11.1,11.07,11.08,418500.0,9.6399,9.6573,9.6312,9.6399,418500.0
2012-05-04 14:30:00,11.07,11.08,11.01,11.02,323000.0,9.6312,9.6399,9.579,9.5877,323000.0
2012-05-04 14:40:00,11.01,11.06,11.01,11.05,255200.0,9.579,9.6225,9.579,9.6138,255200.0
2012-05-04 14:50:00,11.05,11.11,11.03,11.08,502700.0,9.6138,9.666,9.5964,9.6399,502700.0
2012-05-04 15:00:00,11.09,11.12,11.03,11.03,714500.0,9.6486,9.6747,9.5964,9.5964,714500.0
2012-05-04 15:10:00,11.03,11.04,10.99,11.0,299300.0,9.5964,9.6051,9.5616,9.5703,299300.0
2012-05-04 15:20:00,11.01,11.03,10.99,11.03,344100.0,9.579,9.5964,9.5616,9.5964,344100.0
2012-05-04 15:30:00,11.03,11.05,11.0,11.02,333700.0,9.5964,9.6138,9.5703,9.5877,333700.0
2012-05-04 15:40:00,11.02,11.03,11.0,11.02,296800.0,9.5877,9.5964,9.5703,9.5877,296800.0
2012-05-04 15:50:00,11.02,11.05,10.98,10.99,1293100.0,9.5877,9.6138,9.5529,9.5616,1293100.0
2012-05-07 09:30:00,11.0,11.19,10.95,11.18,620900.0,9.5703,9.7356,9.5268,9.7269,620900.0
2012-05-07 09:40:00,11.18,11.2,11.12,11.15,403900.0,9.7269,9.7443,9.6747,9.7008,403900.0
2012-05-07 09:50:00,11.15,11.18,11.15,11.16,292900.0,9.7008,9.7269,9.7008,9.7095,292900.0
2012-05-07 10:00:00,11.16,11.18,11.14,11.16,445900.0,9.7095,9.7269,9.6921,9.7095,445900.0
2012-05-07 10:10:00,11.16,11.17,11.14,11.16,419200.0,9.7095,9.7182,9.6921,9.7095,419200.0
2012-05-07 10:20:00,11.16,11.16,11.11,11.15,296600.0,9.7095,9.7095,9.666,9.7008,296600.0
2012-05-07 10:30:00,11.15,11.22,11.14,11.16,330500.0,9.7008,9.7617,9.6921,9.7095,330500.0
2012-05-07 10:40:00,11.16,11.2,11.13,11.18,333600.0,9.7095,9.7443,9.6834,9.7269,333600.0
2012-05-07 10:50:00,11.18,11.2,11.16,11.17,187100.0,9.7269,9.7443,9.7095,9.7182,187100.0
2012-05-07 11:00:00,11.17,11.2,11.16,11.16,223200.0,9.7182,9.7443,9.7095,9.7095,223200.0
2012-05-07 11:10:00,11.16,11.17,11.12,11.13,222600.0,9.7095,9.7182,9.6747,9.6834,222600.0
2012-05-07 11:20:00,11.13,11.14,11.13,11.14,53100.0,9.6834,9.6921,9.6834,9.6921,53100.0
2012-05-07 11:30:00,11.14,11.25,11.13,11.22,878700.0,9.6921,9.7878,9.6834,9.7617,878700.0
2012-05-07 11:40:00,11.22,11.25,11.22,11.25,315400.0,9.7617,9.7878,9.7617,9.7878,315400.0
2012-05-07 11:50:00,11.24,11.25,11.17,11.18,465300.0,9.7791,9.7878,9.7182,9.7269,465300.0
2012-05-07 12:00:00,11.17,11.19,11.15,11.19,230500.0,9.7182,9.7356,9.7008,9.7356,230500.0
2012-05-07 12:10:00,11.19,11.21,11.19,11.2,148600.0,9.7356,9.753,9.7356,9.7443,148600.0
2012-05-07 12:20:00,11.2,11.22,11.18,11.2,201700.0,9.7443,9.7617,9.7269,9.7443,201700.0
2012-05-07 12:30:00,11.2,11.23,11.2,11.23,230600.0,9.7443,9.7704,9.7443,9.7704,230600.0
2012-05-07 12:40:00,11.23,11.25,11.2,11.23,329900.0,9.7704,9.7878,9.7443,9.7704,329900.0
2012-05-07 12:50:00,11.23,11.24,11.21,11.21,214500.0,9.7704,9.7791,9.753,9.753,214500.0
2012-05-07 13:00:00,11.21,11.23,11.21,11.23,69800.0,9.753,9.7704,9.753,9.7704,69800.0
2012-05-07 13:10:00,11.23,11.25,11.23,11.24,178600.0,9.7704,9.7878,9.7704,9.7791,178600.0
2012-05-07 13:20:00,11.23,11.24,11.19,11.21,437100.0,9.7704,9.7791,9.7356,9.753,437100.0
2012-05-07 13:30:00,11.21,11.23,11.2,11.21,180000.0,9.753,9.7704,9.7443,9.753,180000.0
2012-05-07 13:40:00,11.21,11.22,11.2,11.22,185100.0,9.753,9.7617,9.7443,9.7617,185100.0
2012-05-07 13:50:00,11.21,11.22,11.19,11.2,166800.0,9.753,9.7617,9.7356,9.7443,166800.0
2012-05-07 14:00:00,11.2,11.2,11.16,11.18,376300.0,9.7443,9.7443,9.7095,9.7269,376300.0
2012-05-07 14:10:00,11.18,11.19,11.18,11.18,75800.0,9.7269,9.7356,9.7269,9.7269,75800.0
2012-05-07 14:20:00,11.19,11.21,11.16,11.21,197500.0,9.7356,9.753,9.7095,9.753,197500.0
2012-05-07 14:30:00,11.21,11.21,11.17,11.2,201000.0,9.753,9.753,9.7182,9.7443,201000.0
2012-05-07 14:40:00,11.2,11.22,11.19,11.2,196300.0,9.7443,9.7617,9.7356,9.7443,196300.0
2012-05-07 14:50:00,11.2,11.21,11.19,11.2,304000.0,9.7443,9.753,9.7356,9.7443,304000.0
2012-05-07 15:00:00,11.21,11.21,11.16,11.17,451100.0,9.753,9.753,9.7095,9.7182,451100.0
2012-05-07 15:10:00,11.17,11.2,11.17,11.19,169900.0,9.7182,9.7443,9.7182,9.7356,169900.0
2012-05-07 15:20:00,11.2,11.21,11.18,11.18,203600.0,9.7443,9.753,9.7269,9.7269,203600.0
2012-05-07 15:30:00,11.18,11.2,11.18,11.2,171400.0,9.7269,9.7443,9.7269,9.7443,171400.0
2012-05-07 15:40:00,11.2,11.21,11.18,11.19,347700.0,9.7443,9.753,9.7269,9.7356,347700.0
2012-05-07 15:50:00,11.19,11.19,11.15,11.17,661600.0,9.7356,9.7356,9.7008,9.7182,661600.0
2012-05-08 09:30:00,11.1,11.14,11.01,11.09,332300.0,9.6573,9.6921,9.579,9.6486,332300.0
2012-05-08 09:40:00,11.09,11.13,11.05,11.09,498400.0,9.6486,9.6834,9.6138,9.6486,498400.0
2012-05-08 09:50:00,11.09,11.13,11.08,11.13,252900.0,9.6486,9.6834,9.6399,9.6834,252900.0
2012-05-08 10:00:00,11.13,11.13,11.05,11.1,246700.0,9.6834,9.6834,9.6138,9.6573,246700.0
2012-05-08 10:10:00,11.09,11.12,11.06,11.08,250300.0,9.6486,9.6747,9.6225,9.6399,250300.0
2012-05-08 10:20:00,11.09,11.1,11.07,11.07,82700.0,9.6486,9.6573,9.6312,9.6312,82700.0
2012-05-08 10:30:00,11.07,11.07,11.01,11.05,220500.0,9.6312,9.6312,9.579,9.6138,220500.0
2012-05-08 10:40:00,11.05,11.05,11.02,11.03,136100.0,9.6138,9.6138,9.5877,9.5964,136100.0
2012-05-08 10:50:00,11.03,11.03,10.99,11.03,568500.0,9.5964,9.5964,9.5616,9.5964,568500.0
2012-05-08 11:00:00,11.03,11.1,11.03,11.07,450300.0,9.5964,9.6573,9.5964,9.6312,450300.0
2012-05-08 11:10:00,11.06,11.08,11.01,11.05,194400.0,9.6225,9.6399,9.579,9.6138,194400.0
2012-05-08 11:20:00,11.05,11.05,11.01,11.02,132200.0,9.6138,9.6138,9.579,9.5877,132200.0
2012-05-08 11:30:00,11.02,11.06,11.01,11.04,283900.0,9.5877,9.6225,9.579,9.6051,283900.0
2012-05-08 11:40:00,11.04,11.05,11.01,11.04,165200.0,9.6051,9.6138,9.579,9.6051,165200.0
2012-05-08 11:50:00,11.04,11.1,11.04,11.09,228500.0,9.6051,9.6573,9.6051,9.6486,228500.0
2012-05-08 12:00:00,11.09,11.11,11.08,11.08,319000.0,9.6486,9.666,9.6399,9.6399,319000.0
2012-05-08 12:10:00,11.08,11.11,11.07,11.1,149900.0,9.6399,9.666,9.6312,9.6573,149900.0
2012-05-08 12:20:00,11.1,11.1,11.07,11.08,43300.0,9.6573,9.6573,9.6312,9.6399,43300.0
2012-05-08 12:30:00,11.08,11.1,11.07,11.1,101700.0,9.6399,9.6573,9.6312,9.6573,101700.0
2012-05-08 12:40:00,11.09,11.11,11.08,11.08,161400.0,9.6486,9.666,9.6399,9.6399,161400.0
2012-05-08 12:50:00,11.09,11.09,11.06,11.07,205300.0,9.6486,9.6486,9.6225,9.6312,205300.0
2012-05-08 13:00:00,11.07,11.07,11.06,11.06,66100.0,9.6312,9.6312,9.6225,9.6225,66100.0
2012-05-08 13:10:00,11.06,11.1,11.06,11.07,355200.0,9.6225,9.6573,9.6225,9.6312,355200.0
2012-05-08 13:20:00,11.07,11.08,11.06,11.07,215600.0,9.6312,9.6399,9.6225,9.6312,215600.0
2012-05-08 13:30:00,11.07,11.08,11.02,11.05,411700.0,9.6312,9.6399,9.5877,9.6138,411700.0
2012-05-08 13:40:00,11.05,11.08,11.05,11.08,39200.0,9.6138,9.6399,9.6138,9.6399,39200.0
2012-05-08 13:50:00,11.08,11.09,11.05,11.09,117800.0,9.6399,9.6486,9.6138,9.6486,117800.0
2012-05-08 14:00:00,11.08,11.1,11.04,11.08,165100.0,9.6399,9.6573,9.6051,9.6399,165100.0
2012-05-08 14:10:00,11.09,11.09,11.06,11.08,137900.0,9.6486,9.6486,9.6225,9.6399,137900.0
2012-05-08 14:20:00,11.08,11.1,11.07,11.08,165400.0,9.6399,9.6573,9.6312,9.6399,165400.0
2012-05-08 14:30:00,11.08,11.11,11.07,11.11,288100.0,9.6399,9.666,9.6312,9.666,288100.0
2012-05-08 14:40:00,11.11,11.16,11.11,11.14,276000.0,9.666,9.7095,9.666,9.6921,276000.0
2012-05-08 14:50:00,11.13,11.17,11.11,11.13,626200.0,9.6834,9.7182,9.666,9.6834,626200.0
2012-05-08 15:00:00,11.12,11.16,11.11,11.13,539300.0,9.6747,9.7095,9.666,9.6834,539300.0
2012-05-08 15:10:00,11.13,11.23,11.12,11.21,572400.0,9.6834,9.7704,9.6747,9.753,572400.0
2012-05-08 15:20:00,11.21,11.22,11.16,11.2,391300.0,9.753,9.7617,9.7095,9.7443,391300.0
2012-05-08 15:30:00,11.21,11.22,11.18,11.22,258800.0,9.753,9.7617,9.7269,9.7617,258800.0
2012-05-08 15:40:00,11.22,11.22,11.18,11.2,365100.0,9.7617,9.7617,9.7269,9.7443,365100.0
2012-05-08 15:50:00,11.2,11.2,11.17,11.17,540500.0,9.7443,9.7443,9.7182,9.7182,540500.0
2012-05-09 09:30:00,11.07,11.08,11.0,11.04,216700.0,9.6312,9.6399,9.5703,9.6051,216700.0
2012-05-09 09:40:00,11.04,11.07,10.96,11.04,316600.0,9.6051,9.6312,9.5355,9.6051,316600.0
2012-05-09 09:50:00,11.04,11.09,10.94,10.96,495400.0,9.6051,9.6486,9.5181,9.5355,495400.0
2012-05-09 10:00:00,10.96,10.99,10.95,10.97,388800.0,9.5355,9.5616,9.5268,9.5442,388800.0
2012-05-09 10:10:00,10.96,10.97,10.9,10.95,215300.0,9.5355,9.5442,9.4833,9.5268,215300.0
2012-05-09 10:20:00,10.95,10.97,10.94,10.96,405500.0,9.5268,9.5442,9.5181,9.5355,405500.0
2012-05-09 10:30:00,10.96,11.0,10.95,10.98,453400.0,9.5355,9.5703,9.5268,9.5529,453400.0
2012-05-09 10:40:00,10.97,10.98,10.85,10.85,828900.0,9.5442,9.5529,9.4398,9.4398,828900.0
2012-05-09 10:50:00,10.85,10.91,10.84,10.9,469000.0,9.4398,9.492,9.4311,9.4833,469000.0
2012-05-09 11:00:00,10.89,10.91,10.87,10.88,306300.0,9.4746,9.492,9.4572,9.4659,306300.0
2012-05-09 11:10:00,10.88,10.93,10.88,10.92,223500.0,9.4659,9.5094,9.4659,9.5007,223500.0
2012-05-09 11:20:00,10.91,10.98,10.91,10.95,236500.0,9.492,9.5529,9.492,9.5268,236500.0
2012-05-09 11:30:00,10.95,10.96,10.92,10.92,291000.0,9.5268,9.5355,9.5007,9.5007,291000.0
2012-05-09 11:40:00,10.92,10.93,10.9,10.91,143600.0,9.5007,9.5094,9.4833,9.492,143600.0
2012-05-09 11:50:00,10.91,10.92,10.88,10.88,277000.0,9.492,9.5007,9.4659,9.4659,277000.0
2012-05-09 12:00:00,10.88,10.89,10.86,10.86,147700.0,9.4659,9.4746,9.4485,9.4485,147700.0
2012-05-09 12:10:00,10.87,10.91,10.86,10.9,174500.0,9.4572,9.492,9.4485,9.4833,174500.0
2012-05-09 12:20:00,10.9,10.95,10.9,10.95,187400.0,9.4833,9.5268,9.4833,9.5268,187400.0
2012-05-09 12:30:00,10.94,10.95,10.89,10.9,162600.0,9.5181,9.5268,9.4746,9.4833,162600.0
2012-05-09 12:40:00,10.9,10.94,10.89,10.93,209500.0,9.4833,9.5181,9.4746,9.5094,209500.0
2012-05-09 12:50:00,10.94,10.94,10.9,10.93,62700.0,9.5181,9.5181,9.4833,9.5094,62700.0
2012-05-09 13:00:00,10.93,10.95,10.92,10.93,207800.0,9.5094,9.5268,9.5007,9.5094,207800.0
2012-05-09 13:10:00,10.93,10.94,10.91,10.92,122800.0,9.5094,9.5181,9.492,9.5007,122800.0
2012-05-09 13:20:00,10.91,10.94,10.9,10.92,221600.0,9.492,9.5181,9.4833,9.5007,221600.0
2012-05-09 13:30:00,10.92,10.95,10.92,10.93,159000.0,9.5007,9.5268,9.5007,9.5094,159000.0
2012-05-09 13:40:00,10.93,10.95,10.91,10.94,207400.0,9.5094,9.5268,9.492,9.5181,207400.0
2012-05-09 13:50:00,10.94,10.95,10.91,10.92,225000.0,9.5181,9.5268,9.492,9.5007,225000.0
2012-05-09 14:00:00,10.92,10.94,10.9,10.93,153400.0,9.5007,9.5181,9.4833,9.5094,153400.0
2012-05-09 14:10:00,10.93,10.95,10.92,10.94,216200.0,9.5094,9.5268,9.5007,9.5181,216200.0
2012-05-09 14:20:00,10.94,10.97,10.93,10.96,263100.0,9.5181,9.5442,9.5094,9.5355,263100.0
2012-05-09 14:30:00,10.96,10.97,10.92,10.92,73500.0,9.5355,9.5442,9.5007,9.5007,73500.0
2012-05-09 14:40:00,10.93,10.97,10.92,10.94,219600.0,9.5094,9.5442,9.5007,9.5181,219600.0
2012-05-09 14:50:00,10.94,10.97,10.94,10.95,135100.0,9.5181,9.5442,9.5181,9.5268,135100.0
2012-05-09 15:00:00,10.95,10.95,10.92,10.94,107700.0,9.5268,9.5268,9.5007,9.5181,107700.0
2012-05-09 15:10:00,10.94,10.94,10.89,10.91,759400.0,9.5181,9.5181,9.4746,9.492,759400.0
2012-05-09 15:20:00,10.91,10.91,10.89,10.9,377300.0,9.492,9.492,9.4746,9.4833,377300.0
2012-05-09 15:30:00,10.9,10.95,10.9,10.95,237900.0,9.4833,9.5268,9.4833,9.5268,237900.0
2012-05-09 15:40:00,10.95,10.98,10.94,10.97,428800.0,9.5268,9.5529,9.5181,9.5442,428800.0
2012-05-09 15:50:00,10.97,10.98,10.92,10.93,845300.0,9.5442,9.5529,9.5007,9.5094,845300.0
2012-05-10 09:30:00,11.0,11.03,10.95,11.01,231300.0,9.5703,9.5964,9.5268,9.579,231300.0
2012-05-10 09:40:00,11.01,11.04,10.99,11.03,279600.0,9.579,9.6051,9.5616,9.5964,279600.0
2012-05-10 09:50:00,11.03,11.07,11.02,11.07,342100.0,9.5964,9.6312,9.5877,9.6312,342100.0
2012-05-10 10:00:00,11.06,11.12,11.05,11.1,917700.0,9.6225,9.6747,9.6138,9.6573,917700.0
2012-05-10 10:10:00,11.11,11.14,11.06,11.12,407400.0,9.666,9.6921,9.6225,9.6747,407400.0
2012-05-10 10:20:00,11.13,11.15,11.06,11.1,900200.0,9.6834,9.7008,9.6225,9.6573,900200.0
2012-05-10 10:30:00,11.11,11.12,11.04,11.07,247600.0,9.666,9.6747,9.6051,9.6312,247600.0
2012-05-10 10:40:00,11.07,11.12,11.07,11.09,397700.0,9.6312,9.6747,9.6312,9.6486,397700.0
2012-05-10 10:50:00,11.09,11.11,11.06,11.08,250200.0,9.6486,9.666,9.6225,9.6399,250200.0
2012-05-10 11:00:00,11.08,11.12,11.07,11.09,480600.0,9.6399,9.6747,9.6312,9.6486,480600.0
2012-05-10 11:10:00,11.09,11.11,11.06,11.09,195800.0,9.6486,9.666,9.6225,9.6486,195800.0
2012-05-10 11:20:00,11.09,11.11,11.08,11.11,94800.0,9.6486,9.666,9.6399,9.666,94800.0
2012-05-10 11:30:00,11.11,11.14,11.09,11.12,191300.0,9.666,9.6921,9.6486,9.6747,191300.0
2012-05-10 11:40:00,11.12,11.13,11.1,11.1,235000.0,9.6747,9.6834,9.6573,9.6573,235000.0
2012-05-10 11:50:00,11.1,11.13,11.1,11.11,213000.0,9.6573,9.6834,9.6573,9.666,213000.0
2012-05-10 12:00:00,11.12,11.14,11.1,11.13,208500.0,9.6747,9.6921,9.6573,9.6834,208500.0
2012-05-10 12:10:00,11.13,11.15,11.13,11.13,82400.0,9.6834,9.7008,9.6834,9.6834,82400.0
2012-05-10 12:20:00,11.13,11.15,11.11,11.11,112800.0,9.6834,9.7008,9.666,9.666,112800.0
2012-05-10 12:30:00,11.1,11.11,11.08,11.08,104300.0,9.6573,9.666,9.6399,9.6399,104300.0
2012-05-10 12:40:00,11.08,11.09,11.07,11.08,99700.0,9.6399,9.6486,9.6312,9.6399,99700.0
2012-05-10 12:50:00,11.08,11.11,11.07,11.1,95500.0,9.6399,9.666,9.6312,9.6573,95500.0
2012-05-10 13:00:00,11.11,11.13,11.09,11.13,160200.0,9.666,9.6834,9.6486,9.6834,160200.0
2012-05-10 13:10:00,11.12,11.14,11.1,11.14,93800.0,9.6747,9.6921,9.6573,9.6921,93800.0
2012-05-10 13:20:00,11.13,11.14,11.12,11.12,77100.0,9.6834,9.6921,9.6747,9.6747,77100.0
2012-05-10 13:30:00,11.11,11.14,11.1,11.1,87300.0,9.666,9.6921,9.6573,9.6573,87300.0
2012-05-10 13:40:00,11.1,11.11,11.08,11.09,75100.0,9.6573,9.666,9.6399,9.6486,75100.0
2012-05-10 13:50:00,11.09,11.1,11.07,11.09,54700.0,9.6486,9.6573,9.6312,9.6486,54700.0
2012-05-10 14:00:00,11.09,11.1,11.07,11.08,99000.0,9.6486,9.6573,9.6312,9.6399,99000.0
2012-05-10 14:10:00,11.08,11.1,11.07,11.09,66000.0,9.6399,9.6573,9.6312,9.6486,66000.0
2012-05-10 14:20:00,11.1,11.1,11.08,11.1,37200.0,9.6573,9.6573,9.6399,9.6573,37200.0
2012-05-10 14:30:00,11.1,11.1,11.07,11.08,113000.0,9.6573,9.6573,9.6312,9.6399,113000.0
2012-05-10 14:40:00,11.09,11.1,11.08,11.09,74200.0,9.6486,9.6573,9.6399,9.6486,74200.0
2012-05-10 14:50:00,11.09,11.1,11.07,11.09,91600.0,9.6486,9.6573,9.6312,9.6486,91600.0
2012-05-10 15:00:00,11.1,11.1,11.08,11.09,165900.0,9.6573,9.6573,9.6399,9.6486,165900.0
2012-05-10 15:10:00,11.09,11.1,11.08,11.09,161900.0,9.6486,9.6573,9.6399,9.6486,161900.0
2012-05-10 15:20:00,11.09,11.09,11.05,11.07,217100.0,9.6486,9.6486,9.6138,9.6312,217100.0
2012-05-10 15:30:00,11.08,11.08,11.05,11.07,146100.0,9.6399,9.6399,9.6138,9.6312,146100.0
2012-05-10 15:40:00,11.07,11.07,11.03,11.04,301300.0,9.6312,9.6312,9.5964,9.6051,301300.0
2012-05-10 15:50:00,11.04,11.05,11.0,11.04,576400.0,9.6051,9.6138,9.5703,9.6051,576400.0
2012-05-11 09:30:00,10.97,11.1,10.95,11.1,179700.0,9.5442,9.6573,9.5268,9.6573,179700.0
2012-05-11 09:40:00,11.1,11.1,11.03,11.09,310400.0,9.6573,9.6573,9.5964,9.6486,310400.0
2012-05-11 09:50:00,11.09,11.18,11.09,11.15,387500.0,9.6486,9.7269,9.6486,9.7008,387500.0
2012-05-11 10:00:00,11.14,11.16,11.11,11.12,311300.0,9.6921,9.7095,9.666,9.6747,311300.0
2012-05-11 10:10:00,11.12,11.15,11.11,11.15,145900.0,9.6747,9.7008,9.666,9.7008,145900.0
2012-05-11 10:20:00,11.14,11.15,11.13,11.15,222500.0,9.6921,9.7008,9.6834,9.7008,222500.0
2012-05-11 10:30:00,11.15,11.2,11.15,11.19,192000.0,9.7008,9.7443,9.7008,9.7356,192000.0
2012-05-11 10:40:00,11.19,11.21,11.19,11.21,203700.0,9.7356,9.753,9.7356,9.753,203700.0
2012-05-11 10:50:00,11.21,11.25,11.2,11.24,105700.0,9.753,9.7878,9.7443,9.7791,105700.0
2012-05-11 11:00:00,11.25,11.26,11.2,11.24,282900.0,9.7878,9.7965,9.7443,9.7791,282900.0
2012-05-11 11:10:00,11.25,11.29,11.24,11.29,285100.0,9.7878,9.8226,9.7791,9.8226,285100.0
2012-05-11 11:20:00,11.29,11.31,11.27,11.28,87200.0,9.8226,9.84,9.8052,9.8139,87200.0
2012-05-11 11:30:00,11.28,11.29,11.27,11.28,71300.0,9.8139,9.8226,9.8052,9.8139,71300.0
2012-05-11 11:40:00,11.27,11.28,11.26,11.28,79400.0,9.8052,9.8139,9.7965,9.8139,79400.0
2012-05-11 11:50:00,11.28,11.3,11.27,11.29,74200.0,9.8139,9.8313,9.8052,9.8226,74200.0
2012-05-11 12:00:00,11.3,11.3,11.28,11.29,89700.0,9.8313,9.8313,9.8139,9.8226,89700.0
2012-05-11 12:10:00,11.3,11.3,11.27,11.29,66200.0,9.8313,9.8313,9.8052,9.8226,66200.0
2012-05-11 12:20:00,11.28,11.3,11.27,11.3,111100.0,9.8139,9.8313,9.8052,9.8313,111100.0
2012-05-11 12:30:00,11.29,11.3,11.29,11.3,27000.0,9.8226,9.8313,9.8226,9.8313,27000.0
2012-05-11 12:40:00,11.3,11.3,11.29,11.29,45700.0,9.8313,9.8313,9.8226,9.8226,45700.0
2012-05-11 12:50:00,11.29,11.3,11.28,11.29,56600.0,9.8226,9.8313,9.8139,9.8226,56600.0
2012-05-11 13:00:00,11.29,11.29,11.26,11.29,118900.0,9.8226,9.8226,9.7965,9.8226,118900.0
2012-05-11 13:10:00,11.29,11.3,11.28,11.3,102100.0,9.8226,9.8313,9.8139,9.8313,102100.0
2012-05-11 13:20:00,11.29,11.33,11.28,11.3,298300.0,9.8226,9.8574,9.8139,9.8313,298300.0
2012-05-11 13:30:00,11.3,11.32,11.23,11.23,211700.0,9.8313,9.8487,9.7704,9.7704,211700.0
2012-05-11 13:40:00,11.24,11.25,11.22,11.25,208600.0,9.7791,9.7878,9.7617,9.7878,208600.0
2012-05-11 13:50:00,11.25,11.27,11.23,11.24,85200.0,9.7878,9.8052,9.7704,9.7791,85200.0
2012-05-11 14:00:00,11.25,11.26,11.23,11.24,100800.0,9.7878,9.7965,9.7704,9.7791,100800.0
2012-05-11 14:10:00,11.24,11.25,11.23,11.25,130000.0,9.7791,9.7878,9.7704,9.7878,130000.0
2012-05-11 14:20:00,11.24,11.27,11.24,11.25,140700.0,9.7791,9.8052,9.7791,9.7878,140700.0
2012-05-11 14:30:00,11.25,11.26,11.24,11.26,74500.0,9.7878,9.7965,9.7791,9.7965,74500.0
2012-05-11 14:40:00,11.25,11.29,11.25,11.27,79900.0,9.7878,9.8226,9.7878,9.8052,79900.0
2012-05-11 14:50:00,11.27,11.39,11.26,11.37,671600.0,9.8052,9.9096,9.7965,9.8922,671600.0
2012-05-11 15:00:00,11.38,11.38,11.31,11.35,237800.0,9.9009,9.9009,9.84,9.8748,237800.0
2012-05-11 15:10:00,11.34,11.36,11.33,11.35,253700.0,9.8661,9.8835,9.8574,9.8748,253700.0
2012-05-11 15:20:00,11.36,11.4,11.35,11.4,309000.0,9.8835,9.9183,9.8748,9.9183,309000.0
2012-05-11 15:30:00,11.4,11.42,11.39,11.39,278000.0,9.9183,9.9357,9.9096,9.9096,278000.0
2012-05-11 15:40:00,11.4,11.4,11.34,11.36,406500.0,9.9183,9.9183,9.8661,9.8835,406500.0
2012-05-11 15:50:00,11.36,11.37,11.32,11.36,579000.0,9.8835,9.8922,9.8487,9.8835,579000.0
2012-05-14 09:30:00,11.38,11.55,11.31,11.51,894900.0,9.9009,10.0488,9.84,10.014,894900.0
2012-05-14 09:40:00,11.51,11.53,11.47,11.5,772800.0,10.014,10.0314,9.9792,10.0053,772800.0
2012-05-14 09:50:00,11.49,11.58,11.49,11.52,536800.0,9.9966,10.0749,9.9966,10.0227,536800.0
2012-05-14 10:00:00,11.51,11.53,11.48,11.51,349600.0,10.014,10.0314,9.9879,10.014,349600.0
2012-05-14 10:10:00,11.5,11.52,11.45,11.49,1017100.0,10.0053,10.0227,9.9618,9.9966,1017100.0
2012-05-14 10:20:00,11.49,11.5,11.45,11.47,687600.0,9.9966,10.0053,9.9618,9.9792,687600.0
2012-05-14 10:30:00,11.47,11.53,10.47,11.52,847400.0,9.9792,10.0314,9.1092,10.0227,847400.0
2012-05-14 10:40:00,11.51,11.52,11.47,11.49,759400.0,10.014,10.0227,9.9792,9.9966,759400.0
2012-05-14 10:50:00,11.49,11.49,11.48,11.48,248400.0,9.9966,9.9966,9.9879,9.9879,248400.0
2012-05-14 11:00:00,11.48,11.5,11.39,11.46,1340200.0,9.9879,10.0053,9.9096,9.9705,1340200.0
2012-05-14 11:10:00,11.47,11.49,11.45,11.47,441100.0,9.9792,9.9966,9.9618,9.9792,441100.0
2012-05-14 11:20:00,11.47,11.52,11.46,11.51,249300.0,9.9792,10.0227,9.9705,10.014,249300.0
2012-05-14 11:30:00,11.51,11.53,11.46,11.49,194200.0,10.014,10.0314,9.9705,9.9966,194200.0
2012-05-14 11:40:00,11.48,11.49,11.46,11.47,248100.0,9.9879,9.9966,9.9705,9.9792,248100.0
2012-05-14 11:50:00,11.46,11.47,11.41,11.42,358000.0,9.9705,9.9792,9.927,9.9357,358000.0
2012-05-14 12:00:00,11.43,11.45,11.41,11.44,180500.0,9.9444,9.9618,9.927,9.9531,180500.0
2012-05-14 12:10:00,11.44,11.45,11.42,11.43,148400.0,9.9531,9.9618,9.9357,9.9444,148400.0
2012-05-14 12:20:00,11.44,11.49,11.43,11.49,437200.0,9.9531,9.9966,9.9444,9.9966,437200.0
2012-05-14 12:30:00,11.48,11.49,11.45,11.48,186700.0,9.9879,9.9966,9.9618,9.9879,186700.0
2012-05-14 12:40:00,11.47,11.5,11.47,11.48,130100.0,9.9792,10.0053,9.9792,9.9879,130100.0
2012-05-14 12:50:00,11.48,11.53,11.47,11.51,197400.0,9.9879,10.0314,9.9792,10.014,197400.0
2012-05-14 13:00:00,11.51,11.52,11.5,11.5,77500.0,10.014,10.0227,10.0053,10.0053,77500.0
2012-05-14 13:10:00,11.51,11.53,11.47,11.48,403200.0,10.014,10.0314,9.9792,9.9879,403200.0
2012-05-14 13:20:00,11.47,11.48,11.45,11.46,198900.0,9.9792,9.9879,9.9618,9.9705,198900.0
2012-05-14 13:30:00,11.46,11.49,11.46,11.46,255000.0,9.9705,9.9966,9.9705,9.9705,255000.0
2012-05-14 13:40:00,11.46,11.51,11.45,11.5,235300.0,9.9705,10.014,9.9618,10.0053,235300.0
2012-05-14 13:50:00,11.5,11.55,11.49,11.51,280000.0,10.0053,10.0488,9.9966,10.014,280000.0
2012-05-14 14:00:00,11.5,11.51,11.5,11.5,158000.0,10.0053,10.014,10.0053,10.0053,158000.0
2012-05-14 14:10:00,11.5,11.51,11.47,11.48,154400.0,10.0053,10.014,9.9792,9.9879,154400.0
2012-05-14 14:20:00,11.48,11.49,11.46,11.47,252200.0,9.9879,9.9966,9.9705,9.9792,252200.0
2012-05-14 14:30:00,11.47,11.48,11.41,11.42,208400.0,9.9792,9.9879,9.927,9.9357,208400.0
2012-05-14 14:40:00,11.43,11.45,11.42,11.44,137900.0,9.9444,9.9618,9.9357,9.9531,137900.0
2012-05-14 14:50:00,11.44,11.44,11.4,11.42,167100.0,9.9531,9.9531,9.9183,9.9357,167100.0
2012-05-14 15:00:00,11.42,11.42,11.38,11.4,103900.0,9.9357,9.9357,9.9009,9.9183,103900.0
2012-05-14 15:10:00,11.4,11.45,11.38,11.44,361900.0,9.9183,9.9618,9.9009,9.9531,361900.0
2012-05-14 15:20:00,11.44,11.47,11.43,11.45,418200.0,9.9531,9.9792,9.9444,9.9618,418200.0
2012-05-14 15:30:00,11.45,11.48,11.45,11.45,388500.0,9.9618,9.9879,9.9618,9.9618,388500.0
2012-05-14 15:40:00,11.45,11.46,11.41,11.43,643400.0,9.9618,9.9705,9.927,9.9444,643400.0
2012-05-14 15:50:00,11.43,11.44,11.39,11.42,958400.0,9.9444,9.9531,9.9096,9.9357,958400.0
2012-05-15 09:30:00,11.4,11.45,11.19,11.19,503100.0,9.9183,9.9618,9.7356,9.7356,503100.0
2012-05-15 09:40:00,11.18,11.32,11.18,11.25,543300.0,9.7269,9.8487,9.7269,9.7878,543300.0
2012-05-15 09:50:00,11.25,11.26,11.17,11.21,553000.0,9.7878,9.7965,9.7182,9.753,553000.0
2012-05-15 10:00:00,11.21,11.31,11.21,11.29,356400.0,9.753,9.84,9.753,9.8226,356400.0
2012-05-15 10:10:00,11.28,11.28,11.23,11.23,600100.0,9.8139,9.8139,9.7704,9.7704,600100.0
2012-05-15 10:20:00,11.24,11.28,11.22,11.25,372000.0,9.7791,9.8139,9.7617,9.7878,372000.0
2012-05-15 10:30:00,11.25,11.26,11.2,11.24,204600.0,9.7878,9.7965,9.7443,9.7791,204600.0
2012-05-15 10:40:00,11.24,11.3,11.23,11.3,183000.0,9.7791,9.8313,9.7704,9.8313,183000.0
2012-05-15 10:50:00,11.29,11.3,11.21,11.21,184000.0,9.8226,9.8313,9.753,9.753,184000.0
2012-05-15 11:00:00,11.21,11.25,11.19,11.19,241700.0,9.753,9.7878,9.7356,9.7356,241700.0
2012-05-15 11:10:00,11.2,11.21,11.19,11.2,123800.0,9.7443,9.753,9.7356,9.7443,123800.0
2012-05-15 11:20:00,11.2,11.2,11.11,11.13,354300.0,9.7443,9.7443,9.666,9.6834,354300.0
2012-05-15 11:30:00,11.13,11.15,11.13,11.15,172100.0,9.6834,9.7008,9.6834,9.7008,172100.0
2012-05-15 11:40:00,11.14,11.21,11.14,11.21,220600.0,9.6921,9.753,9.6921,9.753,220600.0
2012-05-15 11:50:00,11.2,11.21,11.17,11.2,93800.0,9.7443,9.753,9.7182,9.7443,93800.0
2012-05-15 12:00:00,11.2,11.2,11.19,11.2,19800.0,9.7443,9.7443,9.7356,9.7443,19800.0
2012-05-15 12:10:00,11.19,11.23,11.19,11.22,65300.0,9.7356,9.7704,9.7356,9.7617,65300.0
2012-05-15 12:20:00,11.23,11.24,11.21,11.24,75900.0,9.7704,9.7791,9.753,9.7791,75900.0
2012-05-15 12:30:00,11.23,11.25,11.21,11.23,160700.0,9.7704,9.7878,9.753,9.7704,160700.0
2012-05-15 12:40:00,11.23,11.25,11.22,11.23,99500.0,9.7704,9.7878,9.7617,9.7704,99500.0
2012-05-15 12:50:00,11.24,11.24,11.21,11.21,35800.0,9.7791,9.7791,9.753,9.753,35800.0
2012-05-15 13:00:00,11.21,11.22,11.2,11.21,118200.0,9.753,9.7617,9.7443,9.753,118200.0
2012-05-15 13:10:00,11.21,11.23,11.21,11.22,88100.0,9.753,9.7704,9.753,9.7617,88100.0
2012-05-15 13:20:00,11.23,11.25,11.22,11.25,51500.0,9.7704,9.7878,9.7617,9.7878,51500.0
2012-05-15 13:30:00,11.25,11.25,11.22,11.22,129900.0,9.7878,9.7878,9.7617,9.7617,129900.0
2012-05-15 13:40:00,11.22,11.23,11.21,11.22,96600.0,9.7617,9.7704,9.753,9.7617,96600.0
2012-05-15 13:50:00,11.23,11.23,11.2,11.2,61100.0,9.7704,9.7704,9.7443,9.7443,61100.0
2012-05-15 14:00:00,11.2,11.25,11.2,11.25,165000.0,9.7443,9.7878,9.7443,9.7878,165000.0
2012-05-15 14:10:00,11.25,11.26,11.21,11.23,90800.0,9.7878,9.7965,9.753,9.7704,90800.0
2012-05-15 14:20:00,11.22,11.23,11.2,11.2,67900.0,9.7617,9.7704,9.7443,9.7443,67900.0
2012-05-15 14:30:00,11.21,11.21,11.18,11.2,316200.0,9.753,9.753,9.7269,9.7443,316200.0
2012-05-15 14:40:00,11.2,11.21,11.18,11.2,156300.0,9.7443,9.753,9.7269,9.7443,156300.0
2012-05-15 14:50:00,11.2,11.21,11.18,11.2,239200.0,9.7443,9.753,9.7269,9.7443,239200.0
2012-05-15 15:00:00,11.2,11.2,11.16,11.17,208400.0,9.7443,9.7443,9.7095,9.7182,208400.0
2012-05-15 15:10:00,11.17,11.19,11.15,11.17,378100.0,9.7182,9.7356,9.7008,9.7182,378100.0
2012-05-15 15:20:00,11.16,11.17,11.15,11.15,211700.0,9.7095,9.7182,9.7008,9.7008,211700.0
2012-05-15 15:30:00,11.15,11.16,11.11,11.11,233800.0,9.7008,9.7095,9.666,9.666,233800.0
2012-05-15 15:40:00,11.12,11.18,11.1,11.13,835300.0,9.6747,9.7269,9.6573,9.6834,835300.0
2012-05-15 15:50:00,11.13,11.18,11.13,11.17,627400.0,9.6834,9.7269,9.6834,9.7182,627400.0
2012-05-16 09:30:00,11.23,11.43,11.23,11.42,468300.0,9.7704,9.9444,9.7704,9.9357,468300.0
2012-05-16 09:40:00,11.43,11.47,11.41,11.46,519000.0,9.9444,9.9792,9.927,9.9705,519000.0
2012-05-16 09:50:00,11.46,11.51,11.46,11.5,705600.0,9.9705,10.014,9.9705,10.0053,705600.0
2012-05-16 10:00:00,11.5,11.51,11.44,11.46,196600.0,10.0053,10.014,9.9531,9.9705,196600.0
2012-05-16 10:10:00,11.45,11.48,11.44,11.48,188000.0,9.9618,9.9879,9.9531,9.9879,188000.0
2012-05-16 10:20:00,11.48,11.49,11.45,11.45,292100.0,9.9879,9.9966,9.9618,9.9618,292100.0
2012-05-16 10:30:00,11.46,11.48,11.44,11.46,162200.0,9.9705,9.9879,9.9531,9.9705,162200.0
2012-05-16 10:40:00,11.45,11.47,11.45,11.45,89500.0,9.9618,9.9792,9.9618,9.9618,89500.0
2012-05-16 10:50:00,11.46,11.46,11.4,11.42,189800.0,9.9705,9.9705,9.9183,9.9357,189800.0
2012-05-16 11:00:00,11.42,11.45,11.38,11.42,263100.0,9.9357,9.9618,9.9009,9.9357,263100.0
2012-05-16 11:10:00,11.42,11.44,11.39,11.42,186600.0,9.9357,9.9531,9.9096,9.9357,186600.0
2012-05-16 11:20:00,11.43,11.48,11.39,11.47,196200.0,9.9444,9.9879,9.9096,9.9792,196200.0
2012-05-16 11:30:00,11.48,11.5,11.47,11.49,75300.0,9.9879,10.0053,9.9792,9.9966,75300.0
2012-05-16 11:40:00,11.49,11.5,11.47,11.5,112400.0,9.9966,10.0053,9.9792,10.0053,112400.0
2012-05-16 11:50:00,11.49,11.5,11.48,11.49,101000.0,9.9966,10.0053,9.9879,9.9966,101000.0
2012-05-16 12:00:00,11.49,11.51,11.47,11.48,291300.0,9.9966,10.014,9.9792,9.9879,291300.0
2012-05-16 12:10:00,11.47,11.48,11.47,11.47,204900.0,9.9792,9.9879,9.9792,9.9792,204900.0
2012-05-16 12:20:00,11.48,11.48,11.46,11.48,180100.0,9.9879,9.9879,9.9705,9.9879,180100.0
2012-05-16 12:30:00,11.47,11.5,11.47,11.48,166800.0,9.9792,10.0053,9.9792,9.9879,166800.0
2012-05-16 12:40:00,11.48,11.49,11.46,11.47,296600.0,9.9879,9.9966,9.9705,9.9792,296600.0
2012-05-16 12:50:00,11.47,11.48,11.46,11.47,142900.0,9.9792,9.9879,9.9705,9.9792,142900.0
2012-05-16 13:00:00,11.47,11.48,11.46,11.46,84000.0,9.9792,9.9879,9.9705,9.9705,84000.0
2012-05-16 13:10:00,11.46,11.5,11.46,11.49,321200.0,9.9705,10.0053,9.9705,9.9966,321200.0
2012-05-16 13:20:00,11.49,11.5,11.45,11.46,119400.0,9.9966,10.0053,9.9618,9.9705,119400.0
2012-05-16 13:30:00,11.46,11.47,11.44,11.46,175400.0,9.9705,9.9792,9.9531,9.9705,175400.0
2012-05-16 13:40:00,11.47,11.47,11.42,11.46,163200.0,9.9792,9.9792,9.9357,9.9705,163200.0
2012-05-16 13:50:00,11.45,11.48,11.44,11.47,129100.0,9.9618,9.9879,9.9531,9.9792,129100.0
2012-05-16 14:00:00,11.46,11.49,11.39,11.39,301700.0,9.9705,9.9966,9.9096,9.9096,301700.0
2012-05-16 14:10:00,11.39,11.4,11.34,11.37,210700.0,9.9096,9.9183,9.8661,9.8922,210700.0
2012-05-16 14:20:00,11.37,11.39,11.35,11.36,84200.0,9.8922,9.9096,9.8748,9.8835,84200.0
2012-05-16 14:30:00,11.36,11.38,11.33,11.36,145200.0,9.8835,9.9009,9.8574,9.8835,145200.0
2012-05-16 14:40:00,11.36,11.4,11.35,11.4,134200.0,9.8835,9.9183,9.8748,9.9183,134200.0
2012-05-16 14:50:00,11.4,11.4,11.38,11.38,107200.0,9.9183,9.9183,9.9009,9.9009,107200.0
2012-05-16 15:00:00,11.38,11.39,11.36,11.36,124400.0,9.9009,9.9096,9.8835,9.8835,124400.0
2012-05-16 15:10:00,11.37,11.37,11.35,11.37,193300.0,9.8922,9.8922,9.8748,9.8922,193300.0
2012-05-16 15:20:00,11.37,11.37,11.34,11.36,329800.0,9.8922,9.8922,9.8661,9.8835,329800.0
2012-05-16 15:30:00,11.35,11.4,11.35,11.38,349200.0,9.8748,9.9183,9.8748,9.9009,349200.0
2012-05-16 15:40:00,11.38,11.4,11.37,11.39,622700.0,9.9009,9.9183,9.8922,9.9096,622700.0
2012-05-16 15:50:00,11.4,11.42,11.38,11.38,639700.0,9.9183,9.9357,9.9009,9.9009,639700.0
2012-05-17 09:30:00,11.34,11.35,11.14,11.17,732800.0,9.8661,9.8748,9.6921,9.7182,732800.0
2012-05-17 09:40:00,11.17,11.18,11.06,11.07,492700.0,9.7182,9.7269,9.6225,9.6312,492700.0
2012-05-17 09:50:00,11.06,11.07,10.98,11.01,719100.0,9.6225,9.6312,9.5529,9.579,719100.0
2012-05-17 10:00:00,11.02,11.02,10.86,10.89,714000.0,9.5877,9.5877,9.4485,9.4746,714000.0
2012-05-17 10:10:00,10.89,11.07,10.89,11.06,823700.0,9.4746,9.6312,9.4746,9.6225,823700.0
2012-05-17 10:20:00,11.07,11.08,10.98,11.0,626600.0,9.6312,9.6399,9.5529,9.5703,626600.0
2012-05-17 10:30:00,10.99,11.0,10.87,10.87,720000.0,9.5616,9.5703,9.4572,9.4572,720000.0
2012-05-17 10:40:00,10.88,10.92,10.84,10.84,422300.0,9.4659,9.5007,9.4311,9.4311,422300.0
2012-05-17 10:50:00,10.84,10.91,10.81,10.91,462500.0,9.4311,9.492,9.405,9.492,462500.0
2012-05-17 11:00:00,10.9,10.95,10.86,10.91,655200.0,9.4833,9.5268,9.4485,9.492,655200.0
2012-05-17 11:10:00,10.9,10.91,10.86,10.86,384200.0,9.4833,9.492,9.4485,9.4485,384200.0
2012-05-17 11:20:00,10.86,10.87,10.8,10.84,553600.0,9.4485,9.4572,9.3963,9.4311,553600.0
2012-05-17 11:30:00,10.84,10.85,10.81,10.84,333400.0,9.4311,9.4398,9.405,9.4311,333400.0
2012-05-17 11:40:00,10.84,10.84,10.74,10.78,715800.0,9.4311,9.4311,9.3441,9.3789,715800.0
2012-05-17 11:50:00,10.78,10.78,10.71,10.72,413600.0,9.3789,9.3789,9.318,9.3267,413600.0
2012-05-17 12:00:00,10.73,10.73,10.62,10.66,635600.0,9.3354,9.3354,9.2397,9.2745,635600.0
2012-05-17 12:10:00,10.66,10.67,10.62,10.65,695700.0,9.2745,9.2832,9.2397,9.2658,695700.0
2012-05-17 12:20:00,10.65,10.66,10.64,10.65,242300.0,9.2658,9.2745,9.2571,9.2658,242300.0
2012-05-17 12:30:00,10.65,10.68,10.62,10.64,407100.0,9.2658,9.2919,9.2397,9.2571,407100.0
2012-05-17 12:40:00,10.63,10.64,10.61,10.63,214600.0,9.2484,9.2571,9.231,9.2484,214600.0
2012-05-17 12:50:00,10.63,10.63,10.58,10.59,327000.0,9.2484,9.2484,9.2049,9.2136,327000.0
2012-05-17 13:00:00,10.59,10.63,10.58,10.62,403600.0,9.2136,9.2484,9.2049,9.2397,403600.0
2012-05-17 13:10:00,10.62,10.64,10.6,10.64,207000.0,9.2397,9.2571,9.2223,9.2571,207000.0
2012-05-17 13:20:00,10.64,10.68,10.6,10.6,430300.0,9.2571,9.2919,9.2223,9.2223,430300.0
2012-05-17 13:30:00,10.6,10.64,10.58,10.63,388400.0,9.2223,9.2571,9.2049,9.2484,388400.0
2012-05-17 13:40:00,10.63,10.66,10.62,10.64,210800.0,9.2484,9.2745,9.2397,9.2571,210800.0
2012-05-17 13:50:00,10.63,10.67,10.63,10.65,307800.0,9.2484,9.2832,9.2484,9.2658,307800.0
2012-05-17 14:00:00,10.66,10.66,10.58,10.6,451600.0,9.2745,9.2745,9.2049,9.2223,451600.0
2012-05-17 14:10:00,10.59,10.6,10.57,10.59,376400.0,9.2136,9.2223,9.1962,9.2136,376400.0
2012-05-17 14:20:00,10.59,10.66,10.59,10.61,329800.0,9.2136,9.2745,9.2136,9.231,329800.0
2012-05-17 14:30:00,10.61,10.62,10.54,10.54,386800.0,9.231,9.2397,9.1701,9.1701,386800.0
2012-05-17 14:40:00,10.54,10.57,10.53,10.54,346900.0,9.1701,9.1962,9.1614,9.1701,346900.0
2012-05-17 14:50:00,10.54,10.55,10.5,10.5,316300.0,9.1701,9.1788,9.1353,9.1353,316300.0
2012-05-17 15:00:00,10.5,10.5,10.46,10.46,518100.0,9.1353,9.1353,9.1005,9.1005,518100.0
2012-05-17 15:10:00,10.46,10.49,10.45,10.46,580100.0,9.1005,9.1266,9.0918,9.1005,580100.0
2012-05-17 15:20:00,10.46,10.48,10.46,10.46,481700.0,9.1005,9.1179,9.1005,9.1005,481700.0
2012-05-17 15:30:00,10.46,10.47,10.34,10.35,1169700.0,9.1005,9.1092,8.9961,9.0048,1169700.0
2012-05-17 15:40:00,10.34,10.36,10.32,10.35,948200.0,8.9961,9.0135,8.9787,9.0048,948200.0
2012-05-17 15:50:00,10.35,10.41,10.35,10.4,1037600.0,9.0048,9.057,9.0048,9.0483,1037600.0
2012-05-18 09:30:00,10.43,10.44,10.2,10.23,624300.0,9.0744,9.0831,8.8743,8.9004,624300.0
2012-05-18 09:40:00,10.23,10.25,10.1,10.15,1305500.0,8.9004,8.9178,8.7873,8.8308,1305500.0
2012-05-18 09:50:00,10.15,10.15,10.03,10.06,692500.0,8.8308,8.8308,8.7264,8.7525,692500.0
2012-05-18 10:00:00,10.06,10.23,10.05,10.18,810400.0,8.7525,8.9004,8.7438,8.8569,810400.0
2012-05-18 10:10:00,10.18,10.19,10.1,10.1,461000.0,8.8569,8.8656,8.7873,8.7873,461000.0
2012-05-18 10:20:00,10.1,10.19,10.1,10.19,581400.0,8.7873,8.8656,8.7873,8.8656,581400.0
2012-05-18 10:30:00,10.19,10.35,10.19,10.35,1666500.0,8.8656,9.0048,8.8656,9.0048,1666500.0
2012-05-18 10:40:00,10.35,10.4,10.32,10.34,903200.0,9.0048,9.0483,8.9787,8.9961,903200.0
2012-05-18 10:50:00,10.34,10.41,10.32,10.33,547500.0,8.9961,9.057,8.9787,8.9874,547500.0
2012-05-18 11:00:00,10.33,10.38,10.27,10.27,884800.0,8.9874,9.0309,8.9352,8.9352,884800.0
2012-05-18 11:10:00,10.28,10.3,10.2,10.2,491900.0,8.9439,8.9613,8.8743,8.8743,491900.0
2012-05-18 11:20:00,10.21,10.26,10.19,10.25,395900.0,8.883,8.9265,8.8656,8.9178,395900.0
2012-05-18 11:30:00,10.24,10.25,10.16,10.21,366100.0,8.9091,8.9178,8.8395,8.883,366100.0
2012-05-18 11:40:00,10.21,10.22,10.14,10.15,179600.0,8.883,8.8917,8.8221,8.8308,179600.0
2012-05-18 11:50:00,10.14,10.21,10.14,10.19,560600.0,8.8221,8.883,8.8221,8.8656,560600.0
2012-05-18 12:00:00,10.18,10.2,10.17,10.19,174000.0,8.8569,8.8743,8.8482,8.8656,174000.0
2012-05-18 12:10:00,10.18,10.23,10.18,10.23,133400.0,8.8569,8.9004,8.8569,8.9004,133400.0
2012-05-18 12:20:00,10.23,10.33,10.22,10.33,215000.0,8.9004,8.9874,8.8917,8.9874,215000.0
2012-05-18 12:30:00,10.33,10.41,10.31,10.4,541100.0,8.9874,9.057,8.97,9.0483,541100.0
2012-05-18 12:40:00,10.4,10.43,10.36,10.36,545000.0,9.0483,9.0744,9.0135,9.0135,545000.0
2012-05-18 12:50:00,10.37,10.38,10.35,10.37,343800.0,9.0222,9.0309,9.0048,9.0222,343800.0
2012-05-18 13:00:00,10.36,10.37,10.34,10.35,150300.0,9.0135,9.0222,8.9961,9.0048,150300.0
2012-05-18 13:10:00,10.35,10.35,10.32,10.34,175300.0,9.0048,9.0048,8.9787,8.9961,175300.0
2012-05-18 13:20:00,10.33,10.35,10.33,10.35,132500.0,8.9874,9.0048,8.9874,9.0048,132500.0
2012-05-18 13:30:00,10.35,10.35,10.3,10.3,184800.0,9.0048,9.0048,8.9613,8.9613,184800.0
2012-05-18 13:40:00,10.3,10.32,10.28,10.29,135600.0,8.9613,8.9787,8.9439,8.9526,135600.0
2012-05-18 13:50:00,10.29,10.3,10.26,10.29,205600.0,8.9526,8.9613,8.9265,8.9526,205600.0
2012-05-18 14:00:00,10.29,10.3,10.25,10.26,317900.0,8.9526,8.9613,8.9178,8.9265,317900.0
2012-05-18 14:10:00,10.27,10.31,10.26,10.29,107900.0,8.9352,8.97,8.9265,8.9526,107900.0
2012-05-18 14:20:00,10.28,10.31,10.28,10.3,156800.0,8.9439,8.97,8.9439,8.9613,156800.0
2012-05-18 14:30:00,10.29,10.3,10.2,10.2,335700.0,8.9526,8.9613,8.8743,8.8743,335700.0
2012-05-18 14:40:00,10.21,10.21,10.18,10.18,177100.0,8.883,8.883,8.8569,8.8569,177100.0
2012-05-18 14:50:00,10.18,10.19,10.17,10.17,51800.0,8.8569,8.8656,8.8482,8.8482,51800.0
2012-05-18 15:00:00,10.18,10.19,10.13,10.19,400000.0,8.8569,8.8656,8.8134,8.8656,400000.0
2012-05-18 15:10:00,10.19,10.19,10.13,10.13,386300.0,8.8656,8.8656,8.8134,8.8134,386300.0
2012-05-18 15:20:00,10.14,10.17,10.1,10.11,382200.0,8.8221,8.8482,8.7873,8.796,382200.0
2012-05-18 15:30:00,10.11,10.12,10.1,10.11,176200.0,8.796,8.8047,8.7873,8.796,176200.0
2012-05-18 15:40:00,10.1,10.11,10.08,10.08,397900.0,8.7873,8.796,8.7699,8.7699,397900.0
2012-05-18 15:50:00,10.09,10.15,10.08,10.13,1412200.0,8.7786,8.8308,8.7699,8.8134,1412200.0
2012-05-21 09:30:00,10.15,10.23,10.15,10.21,251700.0,8.8308,8.9004,8.8308,8.883,251700.0
2012-05-21 09:40:00,10.21,10.32,10.15,10.29,626800.0,8.883,8.9787,8.8308,8.9526,626800.0
2012-05-21 09:50:00,10.29,10.32,10.18,10.3,548000.0,8.9526,8.9787,8.8569,8.9613,548000.0
2012-05-21 10:00:00,10.29,10.35,10.22,10.34,756200.0,8.9526,9.0048,8.8917,8.9961,756200.0
2012-05-21 10:10:00,10.34,10.4,10.34,10.38,637400.0,8.9961,9.0483,8.9961,9.0309,637400.0
2012-05-21 10:20:00,10.38,10.41,10.33,10.4,1560000.0,9.0309,9.057,8.9874,9.0483,1560000.0
2012-05-21 10:30:00,10.4,10.43,10.38,10.4,374900.0,9.0483,9.0744,9.0309,9.0483,374900.0
2012-05-21 10:40:00,10.4,10.42,10.39,10.41,186700.0,9.0483,9.0657,9.0396,9.057,186700.0
2012-05-21 10:50:00,10.41,10.45,10.4,10.45,336000.0,9.057,9.0918,9.0483,9.0918,336000.0
2012-05-21 11:00:00,10.45,10.47,10.42,10.46,675400.0,9.0918,9.1092,9.0657,9.1005,675400.0
2012-05-21 11:10:00,10.46,10.5,10.45,10.48,463600.0,9.1005,9.1353,9.0918,9.1179,463600.0
2012-05-21 11:20:00,10.48,10.48,10.42,10.42,306000.0,9.1179,9.1179,9.0657,9.0657,306000.0
2012-05-21 11:30:00,10.43,10.44,10.39,10.44,154200.0,9.0744,9.0831,9.0396,9.0831,154200.0
2012-05-21 11:40:00,10.44,10.46,10.43,10.46,74700.0,9.0831,9.1005,9.0744,9.1005,74700.0
2012-05-21 11:50:00,10.46,10.47,10.45,10.45,145400.0,9.1005,9.1092,9.0918,9.0918,145400.0
2012-05-21 12:00:00,10.46,10.48,10.43,10.45,360000.0,9.1005,9.1179,9.0744,9.0918,360000.0
2012-05-21 12:10:00,10.45,10.48,10.44,10.48,59200.0,9.0918,9.1179,9.0831,9.1179,59200.0
2012-05-21 12:20:00,10.47,10.5,10.45,10.5,229400.0,9.1092,9.1353,9.0918,9.1353,229400.0
2012-05-21 12:30:00,10.5,10.5,10.48,10.5,364700.0,9.1353,9.1353,9.1179,9.1353,364700.0
2012-05-21 12:40:00,10.5,10.52,10.49,10.51,259800.0,9.1353,9.1527,9.1266,9.144,259800.0
2012-05-21 12:50:00,10.51,10.52,10.48,10.5,252100.0,9.144,9.1527,9.1179,9.1353,252100.0
2012-05-21 13:00:00,10.5,10.5,10.49,10.5,64900.0,9.1353,9.1353,9.1266,9.1353,64900.0
2012-05-21 13:10:00,10.5,10.5,10.47,10.5,208700.0,9.1353,9.1353,9.1092,9.1353,208700.0
2012-05-21 13:20:00,10.49,10.5,10.49,10.49,153500.0,9.1266,9.1353,9.1266,9.1266,153500.0
2012-05-21 13:30:00,10.5,10.51,10.49,10.51,207100.0,9.1353,9.144,9.1266,9.144,207100.0
2012-05-21 13:40:00,10.51,10.53,10.51,10.52,164500.0,9.144,9.1614,9.144,9.1527,164500.0
2012-05-21 13:50:00,10.52,10.52,10.49,10.5,126300.0,9.1527,9.1527,9.1266,9.1353,126300.0
2012-05-21 14:00:00,10.5,10.52,10.47,10.51,257200.0,9.1353,9.1527,9.1092,9.144,257200.0
2012-05-21 14:10:00,10.52,10.52,10.49,10.51,224300.0,9.1527,9.1527,9.1266,9.144,224300.0
2012-05-21 14:20:00,10.51,10.52,10.48,10.49,171700.0,9.144,9.1527,9.1179,9.1266,171700.0
2012-05-21 14:30:00,10.49,10.5,10.48,10.5,163900.0,9.1266,9.1353,9.1179,9.1353,163900.0
2012-05-21 14:40:00,10.5,10.51,10.48,10.5,168500.0,9.1353,9.144,9.1179,9.1353,168500.0
2012-05-21 14:50:00,10.5,10.51,10.49,10.5,192300.0,9.1353,9.144,9.1266,9.1353,192300.0
2012-05-21 15:00:00,10.5,10.53,10.49,10.53,249700.0,9.1353,9.1614,9.1266,9.1614,249700.0
2012-05-21 15:10:00,10.53,10.59,10.52,10.57,521200.0,9.1614,9.2136,9.1527,9.1962,521200.0
2012-05-21 15:20:00,10.57,10.6,10.54,10.54,474900.0,9.1962,9.2223,9.1701,9.1701,474900.0
2012-05-21 15:30:00,10.54,10.58,10.51,10.54,484500.0,9.1701,9.2049,9.144,9.1701,484500.0
2012-05-21 15:40:00,10.54,10.62,10.54,10.61,527000.0,9.1701,9.2397,9.1701,9.231,527000.0
2012-05-21 15:50:00,10.62,10.62,10.55,10.58,795300.0,9.2397,9.2397,9.1788,9.2049,795300.0
2012-05-22 09:30:00,10.68,10.75,10.54,10.55,813000.0,9.2919,9.3528,9.1701,9.1788,813000.0
2012-05-22 09:40:00,10.54,10.7,10.54,10.7,404400.0,9.1701,9.3093,9.1701,9.3093,404400.0
2012-05-22 09:50:00,10.69,10.7,10.57,10.57,608800.0,9.3006,9.3093,9.1962,9.1962,608800.0
2012-05-22 10:00:00,10.58,10.67,10.56,10.66,672200.0,9.2049,9.2832,9.1875,9.2745,672200.0
2012-05-22 10:10:00,10.66,10.74,10.66,10.74,588100.0,9.2745,9.3441,9.2745,9.3441,588100.0
2012-05-22 10:20:00,10.74,10.76,10.71,10.75,443100.0,9.3441,9.3615,9.318,9.3528,443100.0
2012-05-22 10:30:00,10.75,10.8,10.74,10.79,467600.0,9.3528,9.3963,9.3441,9.3876,467600.0
2012-05-22 10:40:00,10.78,10.8,10.71,10.71,578400.0,9.3789,9.3963,9.318,9.318,578400.0
2012-05-22 10:50:00,10.71,10.77,10.7,10.74,743100.0,9.318,9.3702,9.3093,9.3441,743100.0
2012-05-22 11:00:00,10.73,10.76,10.69,10.72,684900.0,9.3354,9.3615,9.3006,9.3267,684900.0
2012-05-22 11:10:00,10.72,10.73,10.67,10.7,192200.0,9.3267,9.3354,9.2832,9.3093,192200.0
2012-05-22 11:20:00,10.7,10.71,10.66,10.68,300700.0,9.3093,9.318,9.2745,9.2919,300700.0
2012-05-22 11:30:00,10.68,10.69,10.64,10.65,148500.0,9.2919,9.3006,9.2571,9.2658,148500.0
2012-05-22 11:40:00,10.65,10.65,10.58,10.59,299600.0,9.2658,9.2658,9.2049,9.2136,299600.0
2012-05-22 11:50:00,10.59,10.6,10.52,10.52,255700.0,9.2136,9.2223,9.1527,9.1527,255700.0
2012-05-22 12:00:00,10.52,10.53,10.47,10.49,394900.0,9.1527,9.1614,9.1092,9.1266,394900.0
2012-05-22 12:10:00,10.5,10.55,10.49,10.54,168300.0,9.1353,9.1788,9.1266,9.1701,168300.0
2012-05-22 12:20:00,10.54,10.63,10.54,10.63,75400.0,9.1701,9.2484,9.1701,9.2484,75400.0
2012-05-22 12:30:00,10.63,10.64,10.57,10.62,110000.0,9.2484,9.2571,9.1962,9.2397,110000.0
2012-05-22 12:40:00,10.61,10.63,10.6,10.6,170000.0,9.231,9.2484,9.2223,9.2223,170000.0
2012-05-22 12:50:00,10.6,10.6,10.59,10.59,48400.0,9.2223,9.2223,9.2136,9.2136,48400.0
2012-05-22 13:00:00,10.6,10.63,10.59,10.59,240500.0,9.2223,9.2484,9.2136,9.2136,240500.0
2012-05-22 13:10:00,10.6,10.6,10.52,10.53,549600.0,9.2223,9.2223,9.1527,9.1614,549600.0
2012-05-22 13:20:00,10.53,10.59,10.53,10.59,71700.0,9.1614,9.2136,9.1614,9.2136,71700.0
2012-05-22 13:30:00,10.58,10.6,10.56,10.58,228400.0,9.2049,9.2223,9.1875,9.2049,228400.0
2012-05-22 13:40:00,10.57,10.58,10.51,10.51,156100.0,9.1962,9.2049,9.144,9.144,156100.0
2012-05-22 13:50:00,10.52,10.55,10.51,10.52,116800.0,9.1527,9.1788,9.144,9.1527,116800.0
2012-05-22 14:00:00,10.52,10.57,10.52,10.55,143900.0,9.1527,9.1962,9.1527,9.1788,143900.0
2012-05-22 14:10:00,10.55,10.55,10.49,10.5,292800.0,9.1788,9.1788,9.1266,9.1353,292800.0
2012-05-22 14:20:00,10.5,10.52,10.49,10.52,117300.0,9.1353,9.1527,9.1266,9.1527,117300.0
2012-05-22 14:30:00,10.52,10.53,10.47,10.47,199200.0,9.1527,9.1614,9.1092,9.1092,199200.0
2012-05-22 14:40:00,10.48,10.52,10.47,10.52,121900.0,9.1179,9.1527,9.1092,9.1527,121900.0
2012-05-22 14:50:00,10.52,10.54,10.5,10.54,154300.0,9.1527,9.1701,9.1353,9.1701,154300.0
2012-05-22 15:00:00,10.54,10.6,10.53,10.59,195300.0,9.1701,9.2223,9.1614,9.2136,195300.0
2012-05-22 15:10:00,10.59,10.59,10.53,10.54,282700.0,9.2136,9.2136,9.1614,9.1701,282700.0
2012-05-22 15:20:00,10.53,10.56,10.52,10.55,244300.0,9.1614,9.1875,9.1527,9.1788,244300.0
2012-05-22 15:30:00,10.55,10.55,10.51,10.51,247300.0,9.1788,9.1788,9.144,9.144,247300.0
2012-05-22 15:40:00,10.52,10.53,10.49,10.49,218300.0,9.1527,9.1614,9.1266,9.1266,218300.0
2012-05-22 15:50:00,10.5,10.55,10.49,10.55,565600.0,9.1353,9.1788,9.1266,9.1788,565600.0
2012-05-23 09:30:00,10.52,10.53,10.25,10.34,304800.0,9.1527,9.1614,8.9178,8.9961,304800.0
2012-05-23 09:40:00,10.34,10.43,10.33,10.34,379600.0,8.9961,9.0744,8.9874,8.9961,379600.0
2012-05-23 09:50:00,10.34,10.46,10.33,10.46,202700.0,8.9961,9.1005,8.9874,9.1005,202700.0
2012-05-23 10:00:00,10.46,10.47,10.42,10.45,157600.0,9.1005,9.1092,9.0657,9.0918,157600.0
2012-05-23 10:10:00,10.45,10.48,10.41,10.43,205400.0,9.0918,9.1179,9.057,9.0744,205400.0
2012-05-23 10:20:00,10.43,10.43,10.38,10.42,97600.0,9.0744,9.0744,9.0309,9.0657,97600.0
2012-05-23 10:30:00,10.42,10.42,10.34,10.35,128900.0,9.0657,9.0657,8.9961,9.0048,128900.0
2012-05-23 10:40:00,10.34,10.35,10.25,10.27,253900.0,8.9961,9.0048,8.9178,8.9352,253900.0
2012-05-23 10:50:00,10.27,10.32,10.27,10.29,83000.0,8.9352,8.9787,8.9352,8.9526,83000.0
2012-05-23 11:00:00,10.29,10.29,10.25,10.27,217800.0,8.9526,8.9526,8.9178,8.9352,217800.0
2012-05-23 11:10:00,10.27,10.35,10.27,10.34,124000.0,8.9352,9.0048,8.9352,8.9961,124000.0
2012-05-23 11:20:00,10.34,10.35,10.31,10.34,163600.0,8.9961,9.0048,8.97,8.9961,163600.0
2012-05-23 11:30:00,10.34,10.41,10.34,10.39,139600.0,8.9961,9.057,8.9961,9.0396,139600.0
2012-05-23 11:40:00,10.39,10.43,10.39,10.42,141600.0,9.0396,9.0744,9.0396,9.0657,141600.0
2012-05-23 11:50:00,10.42,10.43,10.4,10.41,49200.0,9.0657,9.0744,9.0483,9.057,49200.0
2012-05-23 12:00:00,10.4,10.4,10.33,10.35,133400.0,9.0483,9.0483,8.9874,9.0048,133400.0
2012-05-23 12:10:00,10.35,10.39,10.34,10.38,115200.0,9.0048,9.0396,8.9961,9.0309,115200.0
2012-05-23 12:20:00,10.38,10.38,10.34,10.36,58000.0,9.0309,9.0309,8.9961,9.0135,58000.0
2012-05-23 12:30:00,10.36,10.37,10.35,10.37,118900.0,9.0135,9.0222,9.0048,9.0222,118900.0
2012-05-23 12:40:00,10.36,10.44,10.36,10.42,97900.0,9.0135,9.0831,9.0135,9.0657,97900.0
2012-05-23 12:50:00,10.42,10.42,10.41,10.41,39100.0,9.0657,9.0657,9.057,9.057,39100.0
2012-05-23 13:00:00,10.41,10.46,10.41,10.42,182500.0,9.057,9.1005,9.057,9.0657,182500.0
2012-05-23 13:10:00,10.41,10.44,10.39,10.39,85200.0,9.057,9.0831,9.0396,9.0396,85200.0
2012-05-23 13:20:00,10.4,10.42,10.39,10.4,139800.0,9.0483,9.0657,9.0396,9.0483,139800.0
2012-05-23 13:30:00,10.4,10.42,10.39,10.4,215200.0,9.0483,9.0657,9.0396,9.0483,215200.0
2012-05-23 13:40:00,10.4,10.42,10.39,10.42,360800.0,9.0483,9.0657,9.0396,9.0657,360800.0
2012-05-23 13:50:00,10.42,10.44,10.39,10.44,78700.0,9.0657,9.0831,9.0396,9.0831,78700.0
2012-05-23 14:00:00,10.44,10.48,10.42,10.48,83700.0,9.0831,9.1179,9.0657,9.1179,83700.0
2012-05-23 14:10:00,10.48,10.49,10.43,10.44,479500.0,9.1179,9.1266,9.0744,9.0831,479500.0
2012-05-23 14:20:00,10.44,10.47,10.42,10.45,181500.0,9.0831,9.1092,9.0657,9.0918,181500.0
2012-05-23 14:30:00,10.44,10.47,10.44,10.46,164200.0,9.0831,9.1092,9.0831,9.1005,164200.0
2012-05-23 14:40:00,10.46,10.48,10.45,10.47,250100.0,9.1005,9.1179,9.0918,9.1092,250100.0
2012-05-23 14:50:00,10.46,10.56,10.45,10.55,424800.0,9.1005,9.1875,9.0918,9.1788,424800.0
2012-05-23 15:00:00,10.56,10.56,10.51,10.54,348500.0,9.1875,9.1875,9.144,9.1701,348500.0
2012-05-23 15:10:00,10.53,10.64,10.53,10.64,589700.0,9.1614,9.2571,9.1614,9.2571,589700.0
2012-05-23 15:20:00,10.64,10.67,10.62,10.64,301800.0,9.2571,9.2832,9.2397,9.2571,301800.0
2012-05-23 15:30:00,10.63,10.74,10.63,10.71,515600.0,9.2484,9.3441,9.2484,9.318,515600.0
2012-05-23 15:40:00,10.71,10.75,10.69,10.75,509000.0,9.318,9.3528,9.3006,9.3528,509000.0
2012-05-23 15:50:00,10.74,10.75,10.7,10.74,794300.0,9.3441,9.3528,9.3093,9.3441,794300.0
2012-05-24 09:30:00,10.9,11.28,10.88,11.16,2266400.0,9.4833,9.8139,9.4659,9.7095,2266400.0
2012-05-24 09:40:00,11.17,11.24,11.14,11.16,977900.0,9.7182,9.7791,9.6921,9.7095,977900.0
2012-05-24 09:50:00,11.17,11.26,11.1,11.26,921100.0,9.7182,9.7965,9.6573,9.7965,921100.0
2012-05-24 10:00:00,11.26,11.29,11.16,11.28,1152300.0,9.7965,9.8226,9.7095,9.8139,1152300.0
2012-05-24 10:10:00,11.29,11.39,11.28,11.36,1701100.0,9.8226,9.9096,9.8139,9.8835,1701100.0
2012-05-24 10:20:00,11.36,11.4,11.31,11.39,766100.0,9.8835,9.9183,9.84,9.9096,766100.0
2012-05-24 10:30:00,11.4,11.54,11.4,11.42,867200.0,9.9183,10.0401,9.9183,9.9357,867200.0
2012-05-24 10:40:00,11.43,11.47,11.31,11.32,1020900.0,9.9444,9.9792,9.84,9.8487,1020900.0
2012-05-24 10:50:00,11.31,11.4,11.28,11.37,536700.0,9.84,9.9183,9.8139,9.8922,536700.0
2012-05-24 11:00:00,11.37,11.41,11.36,11.38,534700.0,9.8922,9.927,9.8835,9.9009,534700.0
2012-05-24 11:10:00,11.38,11.45,11.38,11.42,204800.0,9.9009,9.9618,9.9009,9.9357,204800.0
2012-05-24 11:20:00,11.41,11.46,11.4,11.42,143800.0,9.927,9.9705,9.9183,9.9357,143800.0
2012-05-24 11:30:00,11.42,11.42,11.31,11.32,205600.0,9.9357,9.9357,9.84,9.8487,205600.0
2012-05-24 11:40:00,11.31,11.32,11.23,11.25,262500.0,9.84,9.8487,9.7704,9.7878,262500.0
2012-05-24 11:50:00,11.25,11.3,11.23,11.29,285400.0,9.7878,9.8313,9.7704,9.8226,285400.0
2012-05-24 12:00:00,11.28,11.29,11.19,11.23,246200.0,9.8139,9.8226,9.7356,9.7704,246200.0
2012-05-24 12:10:00,11.23,11.26,11.16,11.17,164700.0,9.7704,9.7965,9.7095,9.7182,164700.0
2012-05-24 12:20:00,11.18,11.18,11.14,11.15,111200.0,9.7269,9.7269,9.6921,9.7008,111200.0
2012-05-24 12:30:00,11.15,11.22,11.14,11.22,201000.0,9.7008,9.7617,9.6921,9.7617,201000.0
2012-05-24 12:40:00,11.21,11.22,11.19,11.2,185700.0,9.753,9.7617,9.7356,9.7443,185700.0
2012-05-24 12:50:00,11.2,11.2,11.16,11.18,138300.0,9.7443,9.7443,9.7095,9.7269,138300.0
2012-05-24 13:00:00,11.18,11.21,11.15,11.2,171700.0,9.7269,9.753,9.7008,9.7443,171700.0
2012-05-24 13:10:00,11.2,11.22,11.19,11.21,136300.0,9.7443,9.7617,9.7356,9.753,136300.0
2012-05-24 13:20:00,11.21,11.24,11.19,11.19,152700.0,9.753,9.7791,9.7356,9.7356,152700.0
2012-05-24 13:30:00,11.19,11.19,11.15,11.17,121400.0,9.7356,9.7356,9.7008,9.7182,121400.0
2012-05-24 13:40:00,11.18,11.18,11.15,11.18,133200.0,9.7269,9.7269,9.7008,9.7269,133200.0
2012-05-24 13:50:00,11.18,11.2,11.16,11.17,158100.0,9.7269,9.7443,9.7095,9.7182,158100.0
2012-05-24 14:00:00,11.16,11.2,11.16,11.19,161200.0,9.7095,9.7443,9.7095,9.7356,161200.0
2012-05-24 14:10:00,11.18,11.19,11.11,11.13,532000.0,9.7269,9.7356,9.666,9.6834,532000.0
2012-05-24 14:20:00,11.14,11.17,11.13,11.17,178600.0,9.6921,9.7182,9.6834,9.7182,178600.0
2012-05-24 14:30:00,11.17,11.2,11.15,11.2,100000.0,9.7182,9.7443,9.7008,9.7443,100000.0
2012-05-24 14:40:00,11.19,11.24,11.19,11.23,203600.0,9.7356,9.7791,9.7356,9.7704,203600.0
2012-05-24 14:50:00,11.23,11.23,11.2,11.21,145400.0,9.7704,9.7704,9.7443,9.753,145400.0
2012-05-24 15:00:00,11.22,11.26,11.21,11.25,207000.0,9.7617,9.7965,9.753,9.7878,207000.0
2012-05-24 15:10:00,11.26,11.29,11.24,11.24,273600.0,9.7965,9.8226,9.7791,9.7791,273600.0
2012-05-24 15:20:00,11.25,11.32,11.23,11.28,511100.0,9.7878,9.8487,9.7704,9.8139,511100.0
2012-05-24 15:30:00,11.27,11.3,11.25,11.27,349600.0,9.8052,9.8313,9.7878,9.8052,349600.0
2012-05-24 15:40:00,11.27,11.28,11.24,11.25,815800.0,9.8052,9.8139,9.7791,9.7878,815800.0
2012-05-24 15:50:00,11.25,11.27,11.24,11.25,1546700.0,9.7878,9.8052,9.7791,9.7878,1546700.0
2012-05-25 09:30:00,11.31,11.34,11.25,11.28,255200.0,9.84,9.8661,9.7878,9.8139,255200.0
2012-05-25 09:40:00,11.29,11.29,11.23,11.23,272600.0,9.8226,9.8226,9.7704,9.7704,272600.0
2012-05-25 09:50:00,11.23,11.29,11.22,11.25,694000.0,9.7704,9.8226,9.7617,9.7878,694000.0
2012-05-25 10:00:00,11.25,11.35,11.25,11.29,1067300.0,9.7878,9.8748,9.7878,9.8226,1067300.0
2012-05-25 10:10:00,11.29,11.35,11.29,11.34,438300.0,9.8226,9.8748,9.8226,9.8661,438300.0
2012-05-25 10:20:00,11.34,11.39,11.31,11.32,320500.0,9.8661,9.9096,9.84,9.8487,320500.0
2012-05-25 10:30:00,11.32,11.48,11.31,11.47,412500.0,9.8487,9.9879,9.84,9.9792,412500.0
2012-05-25 10:40:00,11.48,11.51,11.46,11.5,394100.0,9.9879,10.014,9.9705,10.0053,394100.0
2012-05-25 10:50:00,11.5,11.52,11.48,11.5,497000.0,10.0053,10.0227,9.9879,10.0053,497000.0
2012-05-25 11:00:00,11.5,11.52,11.47,11.49,550700.0,10.0053,10.0227,9.9792,9.9966,550700.0
2012-05-25 11:10:00,11.5,11.5,11.44,11.44,308000.0,10.0053,10.0053,9.9531,9.9531,308000.0
2012-05-25 11:20:00,11.45,11.45,11.39,11.45,304200.0,9.9618,9.9618,9.9096,9.9618,304200.0
2012-05-25 11:30:00,11.45,11.45,11.38,11.42,187900.0,9.9618,9.9618,9.9009,9.9357,187900.0
2012-05-25 11:40:00,11.41,11.43,11.4,11.42,128600.0,9.927,9.9444,9.9183,9.9357,128600.0
2012-05-25 11:50:00,11.42,11.47,11.41,11.44,199800.0,9.9357,9.9792,9.927,9.9531,199800.0
2012-05-25 12:00:00,11.45,11.45,11.43,11.45,119900.0,9.9618,9.9618,9.9444,9.9618,119900.0
2012-05-25 12:10:00,11.45,11.46,11.45,11.46,75300.0,9.9618,9.9705,9.9618,9.9705,75300.0
2012-05-25 12:20:00,11.45,11.48,11.45,11.45,194000.0,9.9618,9.9879,9.9618,9.9618,194000.0
2012-05-25 12:30:00,11.46,11.49,11.45,11.47,169500.0,9.9705,9.9966,9.9618,9.9792,169500.0
2012-05-25 12:40:00,11.47,11.49,11.47,11.47,82600.0,9.9792,9.9966,9.9792,9.9792,82600.0
2012-05-25 12:50:00,11.48,11.49,11.46,11.48,287600.0,9.9879,9.9966,9.9705,9.9879,287600.0
2012-05-25 13:00:00,11.47,11.49,11.47,11.48,69900.0,9.9792,9.9966,9.9792,9.9879,69900.0
2012-05-25 13:10:00,11.48,11.5,11.48,11.5,93900.0,9.9879,10.0053,9.9879,10.0053,93900.0
2012-05-25 13:20:00,11.49,11.55,11.49,11.54,733800.0,9.9966,10.0488,9.9966,10.0401,733800.0
2012-05-25 13:30:00,11.54,11.54,11.53,11.54,174600.0,10.0401,10.0401,10.0314,10.0401,174600.0
2012-05-25 13:40:00,11.54,11.55,11.51,11.52,243500.0,10.0401,10.0488,10.014,10.0227,243500.0
2012-05-25 13:50:00,11.52,11.52,11.44,11.45,311200.0,10.0227,10.0227,9.9531,9.9618,311200.0
2012-05-25 14:00:00,11.45,11.45,11.44,11.45,23400.0,9.9618,9.9618,9.9531,9.9618,23400.0
2012-05-25 14:10:00,11.45,11.45,11.42,11.43,212900.0,9.9618,9.9618,9.9357,9.9444,212900.0
2012-05-25 14:20:00,11.42,11.43,11.36,11.41,186600.0,9.9357,9.9444,9.8835,9.927,186600.0
2012-05-25 14:30:00,11.41,11.42,11.39,11.39,153800.0,9.927,9.9357,9.9096,9.9096,153800.0
2012-05-25 14:40:00,11.39,11.41,11.38,11.4,125900.0,9.9096,9.927,9.9009,9.9183,125900.0
2012-05-25 14:50:00,11.4,11.4,11.34,11.36,233400.0,9.9183,9.9183,9.8661,9.8835,233400.0
2012-05-25 15:00:00,11.36,11.38,11.35,11.38,123000.0,9.8835,9.9009,9.8748,9.9009,123000.0
2012-05-25 15:10:00,11.38,11.39,11.35,11.35,179600.0,9.9009,9.9096,9.8748,9.8748,179600.0
2012-05-25 15:20:00,11.36,11.38,11.33,11.37,182500.0,9.8835,9.9009,9.8574,9.8922,182500.0
2012-05-25 15:30:00,11.37,11.4,11.34,11.35,284400.0,9.8922,9.9183,9.8661,9.8748,284400.0
2012-05-25 15:40:00,11.34,11.37,11.34,11.37,261300.0,9.8661,9.8922,9.8661,9.8922,261300.0
2012-05-25 15:50:00,11.37,11.38,11.35,11.37,749600.0,9.8922,9.9009,9.8748,9.8922,749600.0
2012-05-29 09:30:00,11.49,11.71,11.38,11.62,1211400.0,9.9966,10.188,9.9009,10.1097,1211400.0
2012-05-29 09:40:00,11.63,11.63,11.51,11.54,607400.0,10.1184,10.1184,10.014,10.0401,607400.0
2012-05-29 09:50:00,11.54,11.64,11.54,11.63,1032800.0,10.0401,10.1271,10.0401,10.1184,1032800.0
2012-05-29 10:00:00,11.63,11.63,11.58,11.61,661800.0,10.1184,10.1184,10.0749,10.101,661800.0
2012-05-29 10:10:00,11.61,11.66,11.6,11.64,485300.0,10.101,10.1445,10.0923,10.1271,485300.0
2012-05-29 10:20:00,11.65,11.67,11.55,11.57,923100.0,10.1358,10.1532,10.0488,10.0662,923100.0
2012-05-29 10:30:00,11.57,11.6,11.53,11.54,395300.0,10.0662,10.0923,10.0314,10.0401,395300.0
2012-05-29 10:40:00,11.54,11.54,11.44,11.45,234900.0,10.0401,10.0401,9.9531,9.9618,234900.0
2012-05-29 10:50:00,11.44,11.46,11.37,11.45,609600.0,9.9531,9.9705,9.8922,9.9618,609600.0
2012-05-29 11:00:00,11.44,11.46,11.42,11.42,302000.0,9.9531,9.9705,9.9357,9.9357,302000.0
2012-05-29 11:10:00,11.42,11.44,11.42,11.43,135700.0,9.9357,9.9531,9.9357,9.9444,135700.0
2012-05-29 11:20:00,11.42,11.48,11.4,11.48,197800.0,9.9357,9.9879,9.9183,9.9879,197800.0
2012-05-29 11:30:00,11.48,11.58,11.47,11.58,997100.0,9.9879,10.0749,9.9792,10.0749,997100.0
2012-05-29 11:40:00,11.58,11.6,11.56,11.57,395700.0,10.0749,10.0923,10.0575,10.0662,395700.0
2012-05-29 11:50:00,11.57,11.58,11.55,11.56,271500.0,10.0662,10.0749,10.0488,10.0575,271500.0
2012-05-29 12:00:00,11.56,11.58,11.54,11.56,672100.0,10.0575,10.0749,10.0401,10.0575,672100.0
2012-05-29 12:10:00,11.59,11.69,11.55,11.63,806100.0,10.0836,10.1706,10.0488,10.1184,806100.0
2012-05-29 12:20:00,11.63,11.68,11.63,11.67,311500.0,10.1184,10.1619,10.1184,10.1532,311500.0
2012-05-29 12:30:00,11.67,11.68,11.65,11.67,216400.0,10.1532,10.1619,10.1358,10.1532,216400.0
2012-05-29 12:40:00,11.66,11.75,11.66,11.71,403900.0,10.1445,10.2228,10.1445,10.188,403900.0
2012-05-29 12:50:00,11.71,11.72,11.67,11.71,322000.0,10.188,10.1967,10.1532,10.188,322000.0
2012-05-29 13:00:00,11.71,11.71,11.67,11.71,491400.0,10.188,10.188,10.1532,10.188,491400.0
2012-05-29 13:10:00,11.71,11.71,11.68,11.7,185000.0,10.188,10.188,10.1619,10.1793,185000.0
2012-05-29 13:20:00,11.7,11.7,11.66,11.7,216900.0,10.1793,10.1793,10.1445,10.1793,216900.0
2012-05-29 13:30:00,11.7,11.72,11.69,11.71,129800.0,10.1793,10.1967,10.1706,10.188,129800.0
2012-05-29 13:40:00,11.71,11.74,11.69,11.74,325500.0,10.188,10.2141,10.1706,10.2141,325500.0
2012-05-29 13:50:00,11.74,11.74,11.73,11.73,79700.0,10.2141,10.2141,10.2054,10.2054,79700.0
2012-05-29 14:00:00,11.74,11.75,11.72,11.75,236000.0,10.2141,10.2228,10.1967,10.2228,236000.0
2012-05-29 14:10:00,11.74,11.78,11.73,11.74,484000.0,10.2141,10.2489,10.2054,10.2141,484000.0
2012-05-29 14:20:00,11.73,11.75,11.72,11.73,184900.0,10.2054,10.2228,10.1967,10.2054,184900.0
2012-05-29 14:30:00,11.73,11.75,11.72,11.72,200100.0,10.2054,10.2228,10.1967,10.1967,200100.0
2012-05-29 14:40:00,11.72,11.75,11.72,11.75,188900.0,10.1967,10.2228,10.1967,10.2228,188900.0
2012-05-29 14:50:00,11.74,11.75,11.72,11.74,209500.0,10.2141,10.2228,10.1967,10.2141,209500.0
2012-05-29 15:00:00,11.74,11.75,11.72,11.74,319300.0,10.2141,10.2228,10.1967,10.2141,319300.0
2012-05-29 15:10:00,11.74,11.78,11.74,11.78,344200.0,10.2141,10.2489,10.2141,10.2489,344200.0
2012-05-29 15:20:00,11.77,11.78,11.76,11.77,213300.0,10.2402,10.2489,10.2315,10.2402,213300.0
2012-05-29 15:30:00,11.77,11.8,11.77,11.79,273000.0,10.2402,10.2663,10.2402,10.2576,273000.0
2012-05-29 15:40:00,11.79,11.83,11.78,11.82,622200.0,10.2576,10.2924,10.2489,10.2837,622200.0
2012-05-29 15:50:00,11.82,11.82,11.8,11.8,611100.0,10.2837,10.2837,10.2663,10.2663,611100.0
2012-05-30 09:30:00,11.7,11.95,11.7,11.88,1058000.0,10.1793,10.3968,10.1793,10.3359,1058000.0
2012-05-30 09:40:00,11.88,11.89,11.78,11.8,516800.0,10.3359,10.3446,10.2489,10.2663,516800.0
2012-05-30 09:50:00,11.79,11.84,11.79,11.81,602100.0,10.2576,10.3011,10.2576,10.275,602100.0
2012-05-30 10:00:00,11.82,11.82,11.71,11.71,659800.0,10.2837,10.2837,10.188,10.188,659800.0
2012-05-30 10:10:00,11.72,11.72,11.66,11.69,411000.0,10.1967,10.1967,10.1445,10.1706,411000.0
2012-05-30 10:20:00,11.69,11.78,11.67,11.78,358900.0,10.1706,10.2489,10.1532,10.2489,358900.0
2012-05-30 10:30:00,11.78,11.8,11.75,11.77,260000.0,10.2489,10.2663,10.2228,10.2402,260000.0
2012-05-30 10:40:00,11.77,11.77,11.65,11.65,251300.0,10.2402,10.2402,10.1358,10.1358,251300.0
2012-05-30 10:50:00,11.65,11.66,11.63,11.66,234100.0,10.1358,10.1445,10.1184,10.1445,234100.0
2012-05-30 11:00:00,11.66,11.8,11.65,11.78,283200.0,10.1445,10.2663,10.1358,10.2489,283200.0
2012-05-30 11:10:00,11.79,11.83,11.78,11.82,347600.0,10.2576,10.2924,10.2489,10.2837,347600.0
2012-05-30 11:20:00,11.81,11.82,11.78,11.78,148100.0,10.275,10.2837,10.2489,10.2489,148100.0
2012-05-30 11:30:00,11.79,11.81,11.75,11.81,119100.0,10.2576,10.275,10.2228,10.275,119100.0
2012-05-30 11:40:00,11.81,11.81,11.78,11.8,371700.0,10.275,10.275,10.2489,10.2663,371700.0
2012-05-30 11:50:00,11.8,11.82,11.79,11.8,146500.0,10.2663,10.2837,10.2576,10.2663,146500.0
2012-05-30 12:00:00,11.8,11.85,11.78,11.85,347200.0,10.2663,10.3098,10.2489,10.3098,347200.0
2012-05-30 12:10:00,11.85,11.85,11.82,11.83,294900.0,10.3098,10.3098,10.2837,10.2924,294900.0
2012-05-30 12:20:00,11.84,11.84,11.8,11.82,230300.0,10.3011,10.3011,10.2663,10.2837,230300.0
2012-05-30 12:30:00,11.82,11.85,11.81,11.83,344800.0,10.2837,10.3098,10.275,10.2924,344800.0
2012-05-30 12:40:00,11.84,11.87,11.83,11.85,229800.0,10.3011,10.3272,10.2924,10.3098,229800.0
2012-05-30 12:50:00,11.86,11.89,11.83,11.89,132600.0,10.3185,10.3446,10.2924,10.3446,132600.0
2012-05-30 13:00:00,11.89,11.9,11.87,11.9,199500.0,10.3446,10.3533,10.3272,10.3533,199500.0
2012-05-30 13:10:00,11.9,11.95,11.89,11.93,497100.0,10.3533,10.3968,10.3446,10.3794,497100.0
2012-05-30 13:20:00,11.93,11.99,11.92,11.98,340600.0,10.3794,10.4316,10.3707,10.4229,340600.0
2012-05-30 13:30:00,11.98,12.0,11.97,11.99,460600.0,10.4229,10.4403,10.4142,10.4316,460600.0
2012-05-30 13:40:00,11.99,11.99,11.93,11.93,383100.0,10.4316,10.4316,10.3794,10.3794,383100.0
2012-05-30 13:50:00,11.93,11.94,11.92,11.93,87000.0,10.3794,10.3881,10.3707,10.3794,87000.0
2012-05-30 14:00:00,11.93,11.95,11.91,11.91,169600.0,10.3794,10.3968,10.362,10.362,169600.0
2012-05-30 14:10:00,11.91,11.92,11.9,11.91,338800.0,10.362,10.3707,10.3533,10.362,338800.0
2012-05-30 14:20:00,11.9,11.91,11.87,11.89,192100.0,10.3533,10.362,10.3272,10.3446,192100.0
2012-05-30 14:30:00,11.89,11.89,11.85,11.85,174200.0,10.3446,10.3446,10.3098,10.3098,174200.0
2012-05-30 14:40:00,11.86,11.86,11.83,11.84,171000.0,10.3185,10.3185,10.2924,10.3011,171000.0
2012-05-30 14:50:00,11.84,11.86,11.79,11.86,196300.0,10.3011,10.3185,10.2576,10.3185,196300.0
2012-05-30 15:00:00,11.86,11.86,11.81,11.81,159400.0,10.3185,10.3185,10.275,10.275,159400.0
2012-05-30 15:10:00,11.81,11.82,11.77,11.79,172800.0,10.275,10.2837,10.2402,10.2576,172800.0
2012-05-30 15:20:00,11.79,11.85,11.78,11.85,336800.0,10.2576,10.3098,10.2489,10.3098,336800.0
2012-05-30 15:30:00,11.85,11.86,11.8,11.8,340500.0,10.3098,10.3185,10.2663,10.2663,340500.0
2012-05-30 15:40:00,11.8,11.81,11.76,11.77,498600.0,10.2663,10.275,10.2315,10.2402,498600.0
2012-05-30 15:50:00,11.77,11.81,11.75,11.76,1213500.0,10.2402,10.275,10.2228,10.2315,1213500.0
2012-05-31 09:30:00,11.85,11.9,11.84,11.86,527800.0,10.3098,10.3533,10.3011,10.3185,527800.0
2012-05-31 09:40:00,11.86,11.89,11.78,11.79,450900.0,10.3185,10.3446,10.2489,10.2576,450900.0
2012-05-31 09:50:00,11.79,11.8,11.71,11.75,737100.0,10.2576,10.2663,10.188,10.2228,737100.0
2012-05-31 10:00:00,11.74,11.74,11.61,11.62,778300.0,10.2141,10.2141,10.101,10.1097,778300.0
2012-05-31 10:10:00,11.62,11.68,11.61,11.66,941900.0,10.1097,10.1619,10.101,10.1445,941900.0
2012-05-31 10:20:00,11.66,11.79,11.66,11.79,444900.0,10.1445,10.2576,10.1445,10.2576,444900.0
2012-05-31 10:30:00,11.78,11.8,11.76,11.8,307600.0,10.2489,10.2663,10.2315,10.2663,307600.0
2012-05-31 10:40:00,11.8,11.89,11.79,11.89,639100.0,10.2663,10.3446,10.2576,10.3446,639100.0
2012-05-31 10:50:00,11.88,11.95,11.88,11.9,893200.0,10.3359,10.3968,10.3359,10.3533,893200.0
2012-05-31 11:00:00,11.9,11.91,11.86,11.89,309800.0,10.3533,10.362,10.3185,10.3446,309800.0
2012-05-31 11:10:00,11.9,11.9,11.85,11.88,375000.0,10.3533,10.3533,10.3098,10.3359,375000.0
2012-05-31 11:20:00,11.87,11.94,11.87,11.93,265200.0,10.3272,10.3881,10.3272,10.3794,265200.0
2012-05-31 11:30:00,11.92,11.95,11.92,11.93,243800.0,10.3707,10.3968,10.3707,10.3794,243800.0
2012-05-31 11:40:00,11.92,11.97,11.91,11.95,487700.0,10.3707,10.4142,10.362,10.3968,487700.0
2012-05-31 11:50:00,11.95,11.96,11.94,11.96,226300.0,10.3968,10.4055,10.3881,10.4055,226300.0
2012-05-31 12:00:00,11.96,11.97,11.95,11.97,125900.0,10.4055,10.4142,10.3968,10.4142,125900.0
2012-05-31 12:10:00,11.97,12.0,11.95,11.99,506700.0,10.4142,10.4403,10.3968,10.4316,506700.0
2012-05-31 12:20:00,11.99,12.0,11.98,12.0,343300.0,10.4316,10.4403,10.4229,10.4403,343300.0
2012-05-31 12:30:00,12.0,12.04,11.99,11.99,900600.0,10.4403,10.4751,10.4316,10.4316,900600.0
2012-05-31 12:40:00,12.0,12.02,11.96,11.98,306200.0,10.4403,10.4577,10.4055,10.4229,306200.0
2012-05-31 12:50:00,11.98,11.98,11.96,11.98,128600.0,10.4229,10.4229,10.4055,10.4229,128600.0
2012-05-31 13:00:00,11.98,12.03,11.97,12.01,230700.0,10.4229,10.4664,10.4142,10.449,230700.0
2012-05-31 13:10:00,12.02,12.05,12.0,12.04,111200.0,10.4577,10.4838,10.4403,10.4751,111200.0
2012-05-31 13:20:00,12.05,12.08,12.03,12.08,320600.0,10.4838,10.5099,10.4664,10.5099,320600.0
2012-05-31 13:30:00,12.08,12.08,12.03,12.05,308700.0,10.5099,10.5099,10.4664,10.4838,308700.0
2012-05-31 13:40:00,12.05,12.12,12.05,12.11,422000.0,10.4838,10.5447,10.4838,10.536,422000.0
2012-05-31 13:50:00,12.11,12.13,12.08,12.12,333300.0,10.536,10.5534,10.5099,10.5447,333300.0
2012-05-31 14:00:00,12.12,12.12,12.1,12.1,164500.0,10.5447,10.5447,10.5273,10.5273,164500.0
2012-05-31 14:10:00,12.11,12.18,12.1,12.16,452700.0,10.536,10.5969,10.5273,10.5795,452700.0
2012-05-31 14:20:00,12.15,12.15,12.13,12.14,267500.0,10.5708,10.5708,10.5534,10.5621,267500.0
2012-05-31 14:30:00,12.15,12.19,12.14,12.18,546600.0,10.5708,10.6056,10.5621,10.5969,546600.0
2012-05-31 14:40:00,12.18,12.24,12.16,12.16,723500.0,10.5969,10.6491,10.5795,10.5795,723500.0
2012-05-31 14:50:00,12.16,12.17,12.09,12.11,490800.0,10.5795,10.5882,10.5186,10.536,490800.0
2012-05-31 15:00:00,12.11,12.14,12.09,12.14,348900.0,10.536,10.5621,10.5186,10.5621,348900.0
2012-05-31 15:10:00,12.14,12.22,12.13,12.2,604400.0,10.5621,10.6317,10.5534,10.6143,604400.0
2012-05-31 15:20:00,12.2,12.24,12.19,12.23,625400.0,10.6143,10.6491,10.6056,10.6404,625400.0
2012-05-31 15:30:00,12.23,12.25,12.18,12.19,630100.0,10.6404,10.6578,10.5969,10.6056,630100.0
2012-05-31 15:40:00,12.18,12.22,12.13,12.13,872600.0,10.5969,10.6317,10.5534,10.5534,872600.0
2012-05-31 15:50:00,12.13,12.18,12.11,12.12,1552300.0,10.5534,10.5969,10.536,10.5447,1552300.0
2012-06-01 09:30:00,12.02,12.04,11.84,11.89,905400.0,10.4577,10.4751,10.3011,10.3446,905400.0
2012-06-01 09:40:00,11.88,11.9,11.68,11.71,836900.0,10.3359,10.3533,10.1619,10.188,836900.0
2012-06-01 09:50:00,11.72,11.86,11.71,11.79,292500.0,10.1967,10.3185,10.188,10.2576,292500.0
2012-06-01 10:00:00,11.79,11.82,11.7,11.74,692500.0,10.2576,10.2837,10.1793,10.2141,692500.0
2012-06-01 10:10:00,11.74,11.74,11.66,11.69,421000.0,10.2141,10.2141,10.1445,10.1706,421000.0
2012-06-01 10:20:00,11.69,11.76,11.68,11.75,880000.0,10.1706,10.2315,10.1619,10.2228,880000.0
2012-06-01 10:30:00,11.74,11.82,11.73,11.8,737200.0,10.2141,10.2837,10.2054,10.2663,737200.0
2012-06-01 10:40:00,11.8,11.81,11.79,11.79,202200.0,10.2663,10.275,10.2576,10.2576,202200.0
2012-06-01 10:50:00,11.79,11.8,11.78,11.78,418200.0,10.2576,10.2663,10.2489,10.2489,418200.0
2012-06-01 11:00:00,11.79,11.79,11.69,11.7,488800.0,10.2576,10.2576,10.1706,10.1793,488800.0
2012-06-01 11:10:00,11.69,11.71,11.68,11.69,357000.0,10.1706,10.188,10.1619,10.1706,357000.0
2012-06-01 11:20:00,11.7,11.75,11.7,11.72,320700.0,10.1793,10.2228,10.1793,10.1967,320700.0
2012-06-01 11:30:00,11.71,11.72,11.68,11.68,141200.0,10.188,10.1967,10.1619,10.1619,141200.0
2012-06-01 11:40:00,11.69,11.69,11.59,11.59,487300.0,10.1706,10.1706,10.0836,10.0836,487300.0
2012-06-01 11:50:00,11.59,11.61,11.55,11.61,479000.0,10.0836,10.101,10.0488,10.101,479000.0
2012-06-01 12:00:00,11.61,11.64,11.58,11.63,427500.0,10.101,10.1271,10.0749,10.1184,427500.0
2012-06-01 12:10:00,11.63,11.68,11.62,11.65,485300.0,10.1184,10.1619,10.1097,10.1358,485300.0
2012-06-01 12:20:00,11.66,11.66,11.6,11.6,106200.0,10.1445,10.1445,10.0923,10.0923,106200.0
2012-06-01 12:30:00,11.6,11.62,11.59,11.62,254500.0,10.0923,10.1097,10.0836,10.1097,254500.0
2012-06-01 12:40:00,11.61,11.62,11.6,11.62,85900.0,10.101,10.1097,10.0923,10.1097,85900.0
2012-06-01 12:50:00,11.61,11.62,11.57,11.57,244300.0,10.101,10.1097,10.0662,10.0662,244300.0
2012-06-01 13:00:00,11.57,11.59,11.55,11.55,233700.0,10.0662,10.0836,10.0488,10.0488,233700.0
2012-06-01 13:10:00,11.56,11.6,11.55,11.59,185400.0,10.0575,10.0923,10.0488,10.0836,185400.0
2012-06-01 13:20:00,11.58,11.6,11.55,11.55,246400.0,10.0749,10.0923,10.0488,10.0488,246400.0
2012-06-01 13:30:00,11.55,11.57,11.53,11.57,234500.0,10.0488,10.0662,10.0314,10.0662,234500.0
2012-06-01 13:40:00,11.57,11.57,11.52,11.55,247700.0,10.0662,10.0662,10.0227,10.0488,247700.0
2012-06-01 13:50:00,11.56,11.56,11.49,11.51,622500.0,10.0575,10.0575,9.9966,10.014,622500.0
2012-06-01 14:00:00,11.5,11.51,11.43,11.48,271400.0,10.0053,10.014,9.9444,9.9879,271400.0
2012-06-01 14:10:00,11.48,11.51,11.46,11.49,357900.0,9.9879,10.014,9.9705,9.9966,357900.0
2012-06-01 14:20:00,11.49,11.62,11.48,11.59,264000.0,9.9966,10.1097,9.9879,10.0836,264000.0
2012-06-01 14:30:00,11.59,11.65,11.57,11.64,457600.0,10.0836,10.1358,10.0662,10.1271,457600.0
2012-06-01 14:40:00,11.65,11.65,11.56,11.59,414800.0,10.1358,10.1358,10.0575,10.0836,414800.0
2012-06-01 14:50:00,11.59,11.63,11.58,11.6,168300.0,10.0836,10.1184,10.0749,10.0923,168300.0
2012-06-01 15:00:00,11.6,11.62,11.59,11.59,168000.0,10.0923,10.1097,10.0836,10.0836,168000.0
2012-06-01 15:10:00,11.59,11.61,11.55,11.55,229000.0,10.0836,10.101,10.0488,10.0488,229000.0
2012-06-01 15:20:00,11.55,11.56,11.51,11.54,283200.0,10.0488,10.0575,10.014,10.0401,283200.0
2012-06-01 15:30:00,11.54,11.58,11.51,11.52,383500.0,10.0401,10.0749,10.014,10.0227,383500.0
2012-06-01 15:40:00,11.51,11.52,11.47,11.47,1099000.0,10.014,10.0227,9.9792,9.9792,1099000.0
2012-06-01 15:50:00,11.47,11.53,11.46,11.5,1680000.0,9.9792,10.0314,9.9705,10.0053,1680000.0
2012-06-04 09:30:00,11.37,11.38,10.68,10.89,3378800.0,9.8922,9.9009,9.2919,9.4746,3378800.0
2012-06-04 09:40:00,10.88,10.98,10.83,10.87,1831900.0,9.4659,9.5529,9.4224,9.4572,1831900.0
2012-06-04 09:50:00,10.87,11.08,10.7,10.73,1231800.0,9.4572,9.6399,9.3093,9.3354,1231800.0
2012-06-04 10:00:00,10.73,10.75,10.65,10.7,1487600.0,9.3354,9.3528,9.2658,9.3093,1487600.0
2012-06-04 10:10:00,10.7,10.78,10.7,10.77,978200.0,9.3093,9.3789,9.3093,9.3702,978200.0
2012-06-04 10:20:00,10.77,10.8,10.67,10.69,1084600.0,9.3702,9.3963,9.2832,9.3006,1084600.0
2012-06-04 10:30:00,10.69,10.73,10.65,10.67,701200.0,9.3006,9.3354,9.2658,9.2832,701200.0
2012-06-04 10:40:00,10.67,10.73,10.66,10.72,554000.0,9.2832,9.3354,9.2745,9.3267,554000.0
2012-06-04 10:50:00,10.72,10.76,10.71,10.73,743100.0,9.3267,9.3615,9.318,9.3354,743100.0
2012-06-04 11:00:00,10.72,10.8,10.71,10.79,711200.0,9.3267,9.3963,9.318,9.3876,711200.0
2012-06-04 11:10:00,10.79,10.79,10.74,10.75,350900.0,9.3876,9.3876,9.3441,9.3528,350900.0
2012-06-04 11:20:00,10.74,10.75,10.64,10.65,304700.0,9.3441,9.3528,9.2571,9.2658,304700.0
2012-06-04 11:30:00,10.65,10.68,10.61,10.61,276600.0,9.2658,9.2919,9.231,9.231,276600.0
2012-06-04 11:40:00,10.62,10.62,10.53,10.58,659900.0,9.2397,9.2397,9.1614,9.2049,659900.0
2012-06-04 11:50:00,10.58,10.6,10.56,10.56,217600.0,9.2049,9.2223,9.1875,9.1875,217600.0
2012-06-04 12:00:00,10.56,10.58,10.55,10.57,126400.0,9.1875,9.2049,9.1788,9.1962,126400.0
2012-06-04 12:10:00,10.58,10.58,10.5,10.52,448400.0,9.2049,9.2049,9.1353,9.1527,448400.0
2012-06-04 12:20:00,10.52,10.53,10.5,10.51,232800.0,9.1527,9.1614,9.1353,9.144,232800.0
2012-06-04 12:30:00,10.5,10.51,10.46,10.51,475200.0,9.1353,9.144,9.1005,9.144,475200.0
2012-06-04 12:40:00,10.51,10.52,10.46,10.46,825700.0,9.144,9.1527,9.1005,9.1005,825700.0
2012-06-04 12:50:00,10.47,10.47,10.37,10.39,714700.0,9.1092,9.1092,9.0222,9.0396,714700.0
2012-06-04 13:00:00,10.39,10.4,10.35,10.37,267500.0,9.0396,9.0483,9.0048,9.0222,267500.0
2012-06-04 13:10:00,10.36,10.37,10.29,10.34,566300.0,9.0135,9.0222,8.9526,8.9961,566300.0
2012-06-04 13:20:00,10.34,10.34,10.25,10.31,546000.0,8.9961,8.9961,8.9178,8.97,546000.0
2012-06-04 13:30:00,10.3,10.31,10.29,10.3,505500.0,8.9613,8.97,8.9526,8.9613,505500.0
2012-06-04 13:40:00,10.3,10.36,10.25,10.26,560300.0,8.9613,9.0135,8.9178,8.9265,560300.0
2012-06-04 13:50:00,10.26,10.29,10.2,10.21,544600.0,8.9265,8.9526,8.8743,8.883,544600.0
2012-06-04 14:00:00,10.21,10.23,10.16,10.17,537900.0,8.883,8.9004,8.8395,8.8482,537900.0
2012-06-04 14:10:00,10.17,10.24,10.16,10.21,549100.0,8.8482,8.9091,8.8395,8.883,549100.0
2012-06-04 14:20:00,10.21,10.29,10.21,10.27,565400.0,8.883,8.9526,8.883,8.9352,565400.0
2012-06-04 14:30:00,10.27,10.32,10.25,10.31,442500.0,8.9352,8.9787,8.9178,8.97,442500.0
2012-06-04 14:40:00,10.31,10.36,10.3,10.34,438300.0,8.97,9.0135,8.9613,8.9961,438300.0
2012-06-04 14:50:00,10.33,10.4,10.32,10.32,528900.0,8.9874,9.0483,8.9787,8.9787,528900.0
2012-06-04 15:00:00,10.32,10.33,10.24,10.24,329000.0,8.9787,8.9874,8.9091,8.9091,329000.0
2012-06-04 15:10:00,10.24,10.28,10.23,10.26,434900.0,8.9091,8.9439,8.9004,8.9265,434900.0
2012-06-04 15:20:00,10.26,10.27,10.18,10.21,670000.0,8.9265,8.9352,8.8569,8.883,670000.0
2012-06-04 15:30:00,10.21,10.22,10.16,10.16,787000.0,8.883,8.8917,8.8395,8.8395,787000.0
2012-06-04 15:40:00,10.16,10.21,10.11,10.21,1339500.0,8.8395,8.883,8.796,8.883,1339500.0
2012-06-04 15:50:00,10.2,10.22,10.16,10.18,1671400.0,8.8743,8.8917,8.8395,8.8569,1671400.0
2012-06-05 09:30:00,10.35,10.49,10.34,10.37,847600.0,9.0048,9.1266,8.9961,9.0222,847600.0
2012-06-05 09:40:00,10.37,10.5,10.34,10.47,928800.0,9.0222,9.1353,8.9961,9.1092,928800.0
2012-06-05 09:50:00,10.46,10.53,10.46,10.5,587900.0,9.1005,9.1614,9.1005,9.1353,587900.0
2012-06-05 10:00:00,10.51,10.55,10.47,10.49,695600.0,9.144,9.1788,9.1092,9.1266,695600.0
2012-06-05 10:10:00,10.49,10.53,10.49,10.49,370700.0,9.1266,9.1614,9.1266,9.1266,370700.0
2012-06-05 10:20:00,10.5,10.52,10.49,10.52,306700.0,9.1353,9.1527,9.1266,9.1527,306700.0
2012-06-05 10:30:00,10.52,10.53,10.51,10.52,81100.0,9.1527,9.1614,9.144,9.1527,81100.0
2012-06-05 10:40:00,10.52,10.52,10.46,10.49,325100.0,9.1527,9.1527,9.1005,9.1266,325100.0
2012-06-05 10:50:00,10.49,10.54,10.48,10.54,292700.0,9.1266,9.1701,9.1179,9.1701,292700.0
2012-06-05 11:00:00,10.54,10.54,10.51,10.52,90700.0,9.1701,9.1701,9.144,9.1527,90700.0
2012-06-05 11:10:00,10.51,10.57,10.51,10.56,412000.0,9.144,9.1962,9.144,9.1875,412000.0
2012-06-05 11:20:00,10.57,10.6,10.56,10.59,298200.0,9.1962,9.2223,9.1875,9.2136,298200.0
2012-06-05 11:30:00,10.58,10.61,10.58,10.61,210900.0,9.2049,9.231,9.2049,9.231,210900.0
2012-06-05 11:40:00,10.61,10.61,10.59,10.59,122000.0,9.231,9.231,9.2136,9.2136,122000.0
2012-06-05 11:50:00,10.59,10.6,10.59,10.59,67000.0,9.2136,9.2223,9.2136,9.2136,67000.0
2012-06-05 12:00:00,10.6,10.6,10.59,10.59,43700.0,9.2223,9.2223,9.2136,9.2136,43700.0
2012-06-05 12:10:00,10.59,10.6,10.59,10.59,55100.0,9.2136,9.2223,9.2136,9.2136,55100.0
2012-06-05 12:20:00,10.6,10.6,10.55,10.55,178200.0,9.2223,9.2223,9.1788,9.1788,178200.0
2012-06-05 12:30:00,10.55,10.61,10.55,10.59,451300.0,9.1788,9.231,9.1788,9.2136,451300.0
2012-06-05 12:40:00,10.6,10.6,10.58,10.58,179100.0,9.2223,9.2223,9.2049,9.2049,179100.0
2012-06-05 12:50:00,10.59,10.61,10.58,10.6,114600.0,9.2136,9.231,9.2049,9.2223,114600.0
2012-06-05 13:00:00,10.6,10.61,10.6,10.6,83500.0,9.2223,9.231,9.2223,9.2223,83500.0
2012-06-05 13:10:00,10.6,10.61,10.6,10.61,35100.0,9.2223,9.231,9.2223,9.231,35100.0
2012-06-05 13:20:00,10.61,10.61,10.6,10.6,153300.0,9.231,9.231,9.2223,9.2223,153300.0
2012-06-05 13:30:00,10.6,10.61,10.6,10.6,136800.0,9.2223,9.231,9.2223,9.2223,136800.0
2012-06-05 13:40:00,10.61,10.61,10.6,10.61,62300.0,9.231,9.231,9.2223,9.231,62300.0
2012-06-05 13:50:00,10.6,10.63,10.6,10.62,408900.0,9.2223,9.2484,9.2223,9.2397,408900.0
2012-06-05 14:00:00,10.61,10.62,10.55,10.57,408400.0,9.231,9.2397,9.1788,9.1962,408400.0
2012-06-05 14:10:00,10.57,10.58,10.56,10.58,205100.0,9.1962,9.2049,9.1875,9.2049,205100.0
2012-06-05 14:20:00,10.58,10.58,10.57,10.58,54300.0,9.2049,9.2049,9.1962,9.2049,54300.0
2012-06-05 14:30:00,10.58,10.59,10.57,10.59,76300.0,9.2049,9.2136,9.1962,9.2136,76300.0
2012-06-05 14:40:00,10.59,10.59,10.58,10.59,187900.0,9.2136,9.2136,9.2049,9.2136,187900.0
2012-06-05 14:50:00,10.59,10.61,10.58,10.61,232300.0,9.2136,9.231,9.2049,9.231,232300.0
2012-06-05 15:00:00,10.61,10.61,10.58,10.6,137600.0,9.231,9.231,9.2049,9.2223,137600.0
2012-06-05 15:10:00,10.6,10.6,10.58,10.59,139800.0,9.2223,9.2223,9.2049,9.2136,139800.0
2012-06-05 15:20:00,10.59,10.59,10.58,10.59,226400.0,9.2136,9.2136,9.2049,9.2136,226400.0
2012-06-05 15:30:00,10.59,10.59,10.56,10.56,298900.0,9.2136,9.2136,9.1875,9.1875,298900.0
2012-06-05 15:40:00,10.56,10.59,10.56,10.58,478100.0,9.1875,9.2136,9.1875,9.2049,478100.0
2012-06-05 15:50:00,10.57,10.58,10.57,10.57,874300.0,9.1962,9.2049,9.1962,9.1962,874300.0
2012-06-06 09:30:00,10.7,10.79,10.58,10.62,666000.0,9.3093,9.3876,9.2049,9.2397,666000.0
2012-06-06 09:40:00,10.62,10.62,10.57,10.59,754000.0,9.2397,9.2397,9.1962,9.2136,754000.0
2012-06-06 09:50:00,10.59,10.63,10.55,10.57,951800.0,9.2136,9.2484,9.1788,9.1962,951800.0
2012-06-06 10:00:00,10.56,10.58,10.53,10.53,400100.0,9.1875,9.2049,9.1614,9.1614,400100.0
2012-06-06 10:10:00,10.53,10.55,10.49,10.5,483600.0,9.1614,9.1788,9.1266,9.1353,483600.0
2012-06-06 10:20:00,10.5,10.51,10.45,10.5,496400.0,9.1353,9.144,9.0918,9.1353,496400.0
2012-06-06 10:30:00,10.5,10.62,10.49,10.6,824100.0,9.1353,9.2397,9.1266,9.2223,824100.0
2012-06-06 10:40:00,10.59,10.6,10.56,10.57,431000.0,9.2136,9.2223,9.1875,9.1962,431000.0
2012-06-06 10:50:00,10.57,10.59,10.57,10.57,266400.0,9.1962,9.2136,9.1962,9.1962,266400.0
2012-06-06 11:00:00,10.57,10.58,10.5,10.52,471500.0,9.1962,9.2049,9.1353,9.1527,471500.0
2012-06-06 11:10:00,10.52,10.54,10.49,10.5,365300.0,9.1527,9.1701,9.1266,9.1353,365300.0
2012-06-06 11:20:00,10.49,10.52,10.49,10.5,257200.0,9.1266,9.1527,9.1266,9.1353,257200.0
2012-06-06 11:30:00,10.5,10.51,10.5,10.5,101000.0,9.1353,9.144,9.1353,9.1353,101000.0
2012-06-06 11:40:00,10.51,10.51,10.5,10.5,129300.0,9.144,9.144,9.1353,9.1353,129300.0
2012-06-06 11:50:00,10.5,10.53,10.48,10.51,477300.0,9.1353,9.1614,9.1179,9.144,477300.0
2012-06-06 12:00:00,10.51,10.61,10.51,10.61,471200.0,9.144,9.231,9.144,9.231,471200.0
2012-06-06 12:10:00,10.61,10.65,10.61,10.63,317300.0,9.231,9.2658,9.231,9.2484,317300.0
2012-06-06 12:20:00,10.63,10.69,10.63,10.69,338500.0,9.2484,9.3006,9.2484,9.3006,338500.0
2012-06-06 12:30:00,10.68,10.69,10.64,10.64,211700.0,9.2919,9.3006,9.2571,9.2571,211700.0
2012-06-06 12:40:00,10.65,10.65,10.61,10.61,245800.0,9.2658,9.2658,9.231,9.231,245800.0
2012-06-06 12:50:00,10.61,10.62,10.59,10.6,167800.0,9.231,9.2397,9.2136,9.2223,167800.0
2012-06-06 13:00:00,10.6,10.61,10.58,10.61,176500.0,9.2223,9.231,9.2049,9.231,176500.0
2012-06-06 13:10:00,10.61,10.62,10.59,10.6,173900.0,9.231,9.2397,9.2136,9.2223,173900.0
2012-06-06 13:20:00,10.6,10.61,10.58,10.6,223200.0,9.2223,9.231,9.2049,9.2223,223200.0
2012-06-06 13:30:00,10.6,10.61,10.59,10.6,139900.0,9.2223,9.231,9.2136,9.2223,139900.0
2012-06-06 13:40:00,10.6,10.6,10.53,10.53,238300.0,9.2223,9.2223,9.1614,9.1614,238300.0
2012-06-06 13:50:00,10.53,10.56,10.53,10.54,285100.0,9.1614,9.1875,9.1614,9.1701,285100.0
2012-06-06 14:00:00,10.53,10.58,10.53,10.55,361100.0,9.1614,9.2049,9.1614,9.1788,361100.0
2012-06-06 14:10:00,10.56,10.56,10.54,10.56,249300.0,9.1875,9.1875,9.1701,9.1875,249300.0
2012-06-06 14:20:00,10.56,10.57,10.55,10.55,142400.0,9.1875,9.1962,9.1788,9.1788,142400.0
2012-06-06 14:30:00,10.56,10.58,10.54,10.54,296900.0,9.1875,9.2049,9.1701,9.1701,296900.0
2012-06-06 14:40:00,10.53,10.54,10.51,10.52,148600.0,9.1614,9.1701,9.144,9.1527,148600.0
2012-06-06 14:50:00,10.51,10.55,10.5,10.53,415200.0,9.144,9.1788,9.1353,9.1614,415200.0
2012-06-06 15:00:00,10.53,10.55,10.52,10.55,154800.0,9.1614,9.1788,9.1527,9.1788,154800.0
2012-06-06 15:10:00,10.54,10.57,10.54,10.55,350300.0,9.1701,9.1962,9.1701,9.1788,350300.0
2012-06-06 15:20:00,10.56,10.57,10.55,10.57,156900.0,9.1875,9.1962,9.1788,9.1962,156900.0
2012-06-06 15:30:00,10.57,10.59,10.56,10.58,260000.0,9.1962,9.2136,9.1875,9.2049,260000.0
2012-06-06 15:40:00,10.59,10.64,10.58,10.58,761200.0,9.2136,9.2571,9.2049,9.2049,761200.0
2012-06-06 15:50:00,10.58,10.61,10.55,10.6,961400.0,9.2049,9.231,9.1788,9.2223,961400.0
2012-06-07 09:30:00,10.68,10.85,10.61,10.8,663700.0,9.2919,9.4398,9.231,9.3963,663700.0
2012-06-07 09:40:00,10.79,10.87,10.79,10.79,581800.0,9.3876,9.4572,9.3876,9.3876,581800.0
2012-06-07 09:50:00,10.79,10.79,10.57,10.62,682400.0,9.3876,9.3876,9.1962,9.2397,682400.0
2012-06-07 10:00:00,10.62,10.64,10.48,10.5,1202300.0,9.2397,9.2571,9.1179,9.1353,1202300.0
2012-06-07 10:10:00,10.5,10.51,10.41,10.46,950900.0,9.1353,9.144,9.057,9.1005,950900.0
2012-06-07 10:20:00,10.47,10.59,10.46,10.55,588900.0,9.1092,9.2136,9.1005,9.1788,588900.0
2012-06-07 10:30:00,10.54,10.57,10.48,10.49,444900.0,9.1701,9.1962,9.1179,9.1266,444900.0
2012-06-07 10:40:00,10.49,10.52,10.38,10.41,433500.0,9.1266,9.1527,9.0309,9.057,433500.0
2012-06-07 10:50:00,10.41,10.44,10.38,10.44,353400.0,9.057,9.0831,9.0309,9.0831,353400.0
2012-06-07 11:00:00,10.44,10.46,10.41,10.45,385100.0,9.0831,9.1005,9.057,9.0918,385100.0
2012-06-07 11:10:00,10.44,10.45,10.39,10.41,279800.0,9.0831,9.0918,9.0396,9.057,279800.0
2012-06-07 11:20:00,10.4,10.44,10.4,10.4,359600.0,9.0483,9.0831,9.0483,9.0483,359600.0
2012-06-07 11:30:00,10.4,10.44,10.39,10.43,329400.0,9.0483,9.0831,9.0396,9.0744,329400.0
2012-06-07 11:40:00,10.43,10.48,10.43,10.47,283200.0,9.0744,9.1179,9.0744,9.1092,283200.0
2012-06-07 11:50:00,10.46,10.5,10.46,10.49,122900.0,9.1005,9.1353,9.1005,9.1266,122900.0
2012-06-07 12:00:00,10.49,10.5,10.47,10.48,158700.0,9.1266,9.1353,9.1092,9.1179,158700.0
2012-06-07 12:10:00,10.48,10.51,10.45,10.45,201300.0,9.1179,9.144,9.0918,9.0918,201300.0
2012-06-07 12:20:00,10.45,10.48,10.45,10.48,60300.0,9.0918,9.1179,9.0918,9.1179,60300.0
2012-06-07 12:30:00,10.48,10.49,10.47,10.49,23000.0,9.1179,9.1266,9.1092,9.1266,23000.0
2012-06-07 12:40:00,10.49,10.49,10.45,10.48,96000.0,9.1266,9.1266,9.0918,9.1179,96000.0
2012-06-07 12:50:00,10.49,10.49,10.45,10.46,95000.0,9.1266,9.1266,9.0918,9.1005,95000.0
2012-06-07 13:00:00,10.47,10.48,10.46,10.48,35100.0,9.1092,9.1179,9.1005,9.1179,35100.0
2012-06-07 13:10:00,10.48,10.49,10.46,10.46,122200.0,9.1179,9.1266,9.1005,9.1005,122200.0
2012-06-07 13:20:00,10.47,10.49,10.44,10.47,177000.0,9.1092,9.1266,9.0831,9.1092,177000.0
2012-06-07 13:30:00,10.47,10.49,10.47,10.47,53300.0,9.1092,9.1266,9.1092,9.1092,53300.0
2012-06-07 13:40:00,10.48,10.53,10.47,10.53,299800.0,9.1179,9.1614,9.1092,9.1614,299800.0
2012-06-07 13:50:00,10.53,10.53,10.49,10.51,419400.0,9.1614,9.1614,9.1266,9.144,419400.0
2012-06-07 14:00:00,10.5,10.51,10.49,10.5,718500.0,9.1353,9.144,9.1266,9.1353,718500.0
2012-06-07 14:10:00,10.5,10.51,10.49,10.5,308700.0,9.1353,9.144,9.1266,9.1353,308700.0
2012-06-07 14:20:00,10.5,10.51,10.49,10.5,270700.0,9.1353,9.144,9.1266,9.1353,270700.0
2012-06-07 14:30:00,10.5,10.5,10.49,10.5,308700.0,9.1353,9.1353,9.1266,9.1353,308700.0
2012-06-07 14:40:00,10.5,10.5,10.44,10.44,303600.0,9.1353,9.1353,9.0831,9.0831,303600.0
2012-06-07 14:50:00,10.45,10.45,10.42,10.42,376300.0,9.0918,9.0918,9.0657,9.0657,376300.0
2012-06-07 15:00:00,10.42,10.44,10.41,10.44,190100.0,9.0657,9.0831,9.057,9.0831,190100.0
2012-06-07 15:10:00,10.43,10.45,10.39,10.41,383500.0,9.0744,9.0918,9.0396,9.057,383500.0
2012-06-07 15:20:00,10.41,10.42,10.36,10.36,340800.0,9.057,9.0657,9.0135,9.0135,340800.0
2012-06-07 15:30:00,10.37,10.37,10.31,10.33,387600.0,9.0222,9.0222,8.97,8.9874,387600.0
2012-06-07 15:40:00,10.33,10.37,10.32,10.34,413500.0,8.9874,9.0222,8.9787,8.9961,413500.0
2012-06-07 15:50:00,10.35,10.35,10.28,10.28,1595700.0,9.0048,9.0048,8.9439,8.9439,1595700.0
2012-06-08 09:30:00,10.06,10.23,9.89,10.11,1524200.0,8.7525,8.9004,8.6046,8.796,1524200.0
2012-06-08 09:40:00,10.11,10.14,10.09,10.12,621800.0,8.796,8.8221,8.7786,8.8047,621800.0
2012-06-08 09:50:00,10.11,10.17,10.08,10.11,1505700.0,8.796,8.8482,8.7699,8.796,1505700.0
2012-06-08 10:00:00,10.11,10.23,10.07,10.19,1333500.0,8.796,8.9004,8.7612,8.8656,1333500.0
2012-06-08 10:10:00,10.19,10.27,10.15,10.25,1199900.0,8.8656,8.9352,8.8308,8.9178,1199900.0
2012-06-08 10:20:00,10.25,10.34,10.24,10.3,777000.0,8.9178,8.9961,8.9091,8.9613,777000.0
2012-06-08 10:30:00,10.29,10.36,10.28,10.33,1104300.0,8.9526,9.0135,8.9439,8.9874,1104300.0
2012-06-08 10:40:00,10.33,10.34,10.24,10.26,1356600.0,8.9874,8.9961,8.9091,8.9265,1356600.0
2012-06-08 10:50:00,10.27,10.29,10.2,10.27,989800.0,8.9352,8.9526,8.8743,8.9352,989800.0
2012-06-08 11:00:00,10.27,10.32,10.22,10.22,399000.0,8.9352,8.9787,8.8917,8.8917,399000.0
2012-06-08 11:10:00,10.23,10.23,10.14,10.21,667100.0,8.9004,8.9004,8.8221,8.883,667100.0
2012-06-08 11:20:00,10.21,10.23,10.16,10.2,414500.0,8.883,8.9004,8.8395,8.8743,414500.0
2012-06-08 11:30:00,10.2,10.21,10.16,10.17,219200.0,8.8743,8.883,8.8395,8.8482,219200.0
2012-06-08 11:40:00,10.17,10.21,10.14,10.2,268800.0,8.8482,8.883,8.8221,8.8743,268800.0
2012-06-08 11:50:00,10.21,10.25,10.21,10.22,136900.0,8.883,8.9178,8.883,8.8917,136900.0
2012-06-08 12:00:00,10.22,10.28,10.21,10.25,164300.0,8.8917,8.9439,8.883,8.9178,164300.0
2012-06-08 12:10:00,10.25,10.29,10.24,10.25,147000.0,8.9178,8.9526,8.9091,8.9178,147000.0
2012-06-08 12:20:00,10.25,10.27,10.23,10.26,68600.0,8.9178,8.9352,8.9004,8.9265,68600.0
2012-06-08 12:30:00,10.26,10.3,10.25,10.28,143300.0,8.9265,8.9613,8.9178,8.9439,143300.0
2012-06-08 12:40:00,10.27,10.39,10.27,10.39,181200.0,8.9352,9.0396,8.9352,9.0396,181200.0
2012-06-08 12:50:00,10.39,10.42,10.38,10.42,171700.0,9.0396,9.0657,9.0309,9.0657,171700.0
2012-06-08 13:00:00,10.42,10.43,10.39,10.41,199500.0,9.0657,9.0744,9.0396,9.057,199500.0
2012-06-08 13:10:00,10.41,10.42,10.38,10.39,130800.0,9.057,9.0657,9.0309,9.0396,130800.0
2012-06-08 13:20:00,10.39,10.44,10.38,10.43,236500.0,9.0396,9.0831,9.0309,9.0744,236500.0
2012-06-08 13:30:00,10.43,10.43,10.4,10.41,206800.0,9.0744,9.0744,9.0483,9.057,206800.0
2012-06-08 13:40:00,10.41,10.43,10.39,10.41,200000.0,9.057,9.0744,9.0396,9.057,200000.0
2012-06-08 13:50:00,10.41,10.43,10.39,10.43,231100.0,9.057,9.0744,9.0396,9.0744,231100.0
2012-06-08 14:00:00,10.43,10.51,10.42,10.5,274500.0,9.0744,9.144,9.0657,9.1353,274500.0
2012-06-08 14:10:00,10.5,10.51,10.45,10.45,188300.0,9.1353,9.144,9.0918,9.0918,188300.0
2012-06-08 14:20:00,10.45,10.46,10.43,10.45,210100.0,9.0918,9.1005,9.0744,9.0918,210100.0
2012-06-08 14:30:00,10.45,10.49,10.43,10.48,234200.0,9.0918,9.1266,9.0744,9.1179,234200.0
2012-06-08 14:40:00,10.48,10.48,10.45,10.46,113700.0,9.1179,9.1179,9.0918,9.1005,113700.0
2012-06-08 14:50:00,10.46,10.48,10.45,10.45,111500.0,9.1005,9.1179,9.0918,9.0918,111500.0
2012-06-08 15:00:00,10.45,10.46,10.43,10.43,226800.0,9.0918,9.1005,9.0744,9.0744,226800.0
2012-06-08 15:10:00,10.43,10.46,10.43,10.45,265800.0,9.0744,9.1005,9.0744,9.0918,265800.0
2012-06-08 15:20:00,10.45,10.47,10.41,10.42,451000.0,9.0918,9.1092,9.057,9.0657,451000.0
2012-06-08 15:30:00,10.42,10.46,10.41,10.46,286000.0,9.0657,9.1005,9.057,9.1005,286000.0
2012-06-08 15:40:00,10.46,10.48,10.45,10.47,366000.0,9.1005,9.1179,9.0918,9.1092,366000.0
2012-06-08 15:50:00,10.47,10.48,10.38,10.39,2170400.0,9.1092,9.1179,9.0309,9.0396,2170400.0
2012-06-11 09:30:00,10.58,10.59,10.41,10.43,465700.0,9.2049,9.2136,9.057,9.0744,465700.0
2012-06-11 09:40:00,10.43,10.43,10.31,10.35,416100.0,9.0744,9.0744,8.97,9.0048,416100.0
2012-06-11 09:50:00,10.35,10.46,10.33,10.37,287700.0,9.0048,9.1005,8.9874,9.0222,287700.0
2012-06-11 10:00:00,10.38,10.41,10.23,10.24,354500.0,9.0309,9.057,8.9004,8.9091,354500.0
2012-06-11 10:10:00,10.25,10.34,10.24,10.25,293300.0,8.9178,8.9961,8.9091,8.9178,293300.0
2012-06-11 10:20:00,10.25,10.29,10.2,10.24,270600.0,8.9178,8.9526,8.8743,8.9091,270600.0
2012-06-11 10:30:00,10.25,10.27,10.17,10.25,349000.0,8.9178,8.9352,8.8482,8.9178,349000.0
2012-06-11 10:40:00,10.25,10.33,10.25,10.27,247800.0,8.9178,8.9874,8.9178,8.9352,247800.0
2012-06-11 10:50:00,10.28,10.28,10.24,10.25,73000.0,8.9439,8.9439,8.9091,8.9178,73000.0
2012-06-11 11:00:00,10.24,10.26,10.22,10.24,168100.0,8.9091,8.9265,8.8917,8.9091,168100.0
2012-06-11 11:10:00,10.25,10.25,10.17,10.19,539500.0,8.9178,8.9178,8.8482,8.8656,539500.0
2012-06-11 11:20:00,10.2,10.22,10.17,10.21,202600.0,8.8743,8.8917,8.8482,8.883,202600.0
2012-06-11 11:30:00,10.21,10.26,10.21,10.24,172400.0,8.883,8.9265,8.883,8.9091,172400.0
2012-06-11 11:40:00,10.25,10.25,10.22,10.24,135600.0,8.9178,8.9178,8.8917,8.9091,135600.0
2012-06-11 11:50:00,10.24,10.26,10.16,10.26,288700.0,8.9091,8.9265,8.8395,8.9265,288700.0
2012-06-11 12:00:00,10.25,10.26,10.21,10.23,129000.0,8.9178,8.9265,8.883,8.9004,129000.0
2012-06-11 12:10:00,10.22,10.25,10.22,10.25,54500.0,8.8917,8.9178,8.8917,8.9178,54500.0
2012-06-11 12:20:00,10.24,10.25,10.23,10.23,54000.0,8.9091,8.9178,8.9004,8.9004,54000.0
2012-06-11 12:30:00,10.23,10.28,10.22,10.22,160700.0,8.9004,8.9439,8.8917,8.8917,160700.0
2012-06-11 12:40:00,10.22,10.24,10.22,10.24,43200.0,8.8917,8.9091,8.8917,8.9091,43200.0
2012-06-11 12:50:00,10.24,10.24,10.18,10.18,99000.0,8.9091,8.9091,8.8569,8.8569,99000.0
2012-06-11 13:00:00,10.19,10.2,10.16,10.2,347000.0,8.8656,8.8743,8.8395,8.8743,347000.0
2012-06-11 13:10:00,10.2,10.24,10.19,10.21,252000.0,8.8743,8.9091,8.8656,8.883,252000.0
2012-06-11 13:20:00,10.22,10.24,10.18,10.22,117000.0,8.8917,8.9091,8.8569,8.8917,117000.0
2012-06-11 13:30:00,10.22,10.25,10.2,10.21,472900.0,8.8917,8.9178,8.8743,8.883,472900.0
2012-06-11 13:40:00,10.2,10.21,10.18,10.2,168200.0,8.8743,8.883,8.8569,8.8743,168200.0
2012-06-11 13:50:00,10.21,10.26,10.19,10.2,346800.0,8.883,8.9265,8.8656,8.8743,346800.0
2012-06-11 14:00:00,10.2,10.22,10.17,10.2,423600.0,8.8743,8.8917,8.8482,8.8743,423600.0
2012-06-11 14:10:00,10.2,10.21,10.18,10.19,295600.0,8.8743,8.883,8.8569,8.8656,295600.0
2012-06-11 14:20:00,10.18,10.22,10.18,10.19,178700.0,8.8569,8.8917,8.8569,8.8656,178700.0
2012-06-11 14:30:00,10.2,10.21,10.19,10.2,188500.0,8.8743,8.883,8.8656,8.8743,188500.0
2012-06-11 14:40:00,10.19,10.23,10.19,10.21,278600.0,8.8656,8.9004,8.8656,8.883,278600.0
2012-06-11 14:50:00,10.21,10.22,10.18,10.19,237200.0,8.883,8.8917,8.8569,8.8656,237200.0
2012-06-11 15:00:00,10.2,10.24,10.19,10.23,435000.0,8.8743,8.9091,8.8656,8.9004,435000.0
2012-06-11 15:10:00,10.24,10.27,10.22,10.24,526400.0,8.9091,8.9352,8.8917,8.9091,526400.0
2012-06-11 15:20:00,10.24,10.26,10.2,10.24,666900.0,8.9091,8.9265,8.8743,8.9091,666900.0
2012-06-11 15:30:00,10.24,10.25,10.19,10.25,518700.0,8.9091,8.9178,8.8656,8.9178,518700.0
2012-06-11 15:40:00,10.24,10.25,10.2,10.2,287000.0,8.9091,8.9178,8.8743,8.8743,287000.0
2012-06-11 15:50:00,10.2,10.21,10.15,10.16,683100.0,8.8743,8.883,8.8308,8.8395,683100.0
2012-06-12 09:30:00,10.24,10.44,10.22,10.33,531600.0,8.9091,9.0831,8.8917,8.9874,531600.0
2012-06-12 09:40:00,10.32,10.33,10.18,10.2,350400.0,8.9787,8.9874,8.8569,8.8743,350400.0
2012-06-12 09:50:00,10.21,10.24,10.13,10.16,394200.0,8.883,8.9091,8.8134,8.8395,394200.0
2012-06-12 10:00:00,10.16,10.16,10.1,10.14,612600.0,8.8395,8.8395,8.7873,8.8221,612600.0
2012-06-12 10:10:00,10.14,10.15,10.11,10.11,316600.0,8.8221,8.8308,8.796,8.796,316600.0
2012-06-12 10:20:00,10.11,10.14,10.1,10.13,260400.0,8.796,8.8221,8.7873,8.8134,260400.0
2012-06-12 10:30:00,10.13,10.14,10.1,10.1,277100.0,8.8134,8.8221,8.7873,8.7873,277100.0
2012-06-12 10:40:00,10.11,10.18,10.1,10.17,206300.0,8.796,8.8569,8.7873,8.8482,206300.0
2012-06-12 10:50:00,10.17,10.17,10.12,10.12,224500.0,8.8482,8.8482,8.8047,8.8047,224500.0
2012-06-12 11:00:00,10.13,10.17,10.13,10.16,248000.0,8.8134,8.8482,8.8134,8.8395,248000.0
2012-06-12 11:10:00,10.17,10.2,10.15,10.16,343400.0,8.8482,8.8743,8.8308,8.8395,343400.0
2012-06-12 11:20:00,10.16,10.19,10.15,10.19,177900.0,8.8395,8.8656,8.8308,8.8656,177900.0
2012-06-12 11:30:00,10.18,10.2,10.14,10.14,229200.0,8.8569,8.8743,8.8221,8.8221,229200.0
2012-06-12 11:40:00,10.14,10.15,10.13,10.13,82900.0,8.8221,8.8308,8.8134,8.8134,82900.0
2012-06-12 11:50:00,10.13,10.15,10.11,10.13,155900.0,8.8134,8.8308,8.796,8.8134,155900.0
2012-06-12 12:00:00,10.13,10.14,10.1,10.12,204100.0,8.8134,8.8221,8.7873,8.8047,204100.0
2012-06-12 12:10:00,10.12,10.16,10.12,10.13,245800.0,8.8047,8.8395,8.8047,8.8134,245800.0
2012-06-12 12:20:00,10.14,10.17,10.13,10.14,162400.0,8.8221,8.8482,8.8134,8.8221,162400.0
2012-06-12 12:30:00,10.14,10.14,10.1,10.1,263800.0,8.8221,8.8221,8.7873,8.7873,263800.0
2012-06-12 12:40:00,10.11,10.11,10.05,10.07,205800.0,8.796,8.796,8.7438,8.7612,205800.0
2012-06-12 12:50:00,10.06,10.08,10.06,10.08,151900.0,8.7525,8.7699,8.7525,8.7699,151900.0
2012-06-12 13:00:00,10.08,10.1,10.07,10.1,284000.0,8.7699,8.7873,8.7612,8.7873,284000.0
2012-06-12 13:10:00,10.1,10.12,10.08,10.11,337100.0,8.7873,8.8047,8.7699,8.796,337100.0
2012-06-12 13:20:00,10.11,10.12,10.09,10.1,132000.0,8.796,8.8047,8.7786,8.7873,132000.0
2012-06-12 13:30:00,10.1,10.14,10.09,10.13,336500.0,8.7873,8.8221,8.7786,8.8134,336500.0
2012-06-12 13:40:00,10.13,10.15,10.11,10.11,204000.0,8.8134,8.8308,8.796,8.796,204000.0
2012-06-12 13:50:00,10.12,10.13,10.1,10.1,157800.0,8.8047,8.8134,8.7873,8.7873,157800.0
2012-06-12 14:00:00,10.11,10.12,10.1,10.11,115900.0,8.796,8.8047,8.7873,8.796,115900.0
2012-06-12 14:10:00,10.11,10.11,10.07,10.08,260200.0,8.796,8.796,8.7612,8.7699,260200.0
2012-06-12 14:20:00,10.08,10.1,10.05,10.05,198200.0,8.7699,8.7873,8.7438,8.7438,198200.0
2012-06-12 14:30:00,10.05,10.1,10.05,10.07,505500.0,8.7438,8.7873,8.7438,8.7612,505500.0
2012-06-12 14:40:00,10.07,10.13,10.07,10.1,502000.0,8.7612,8.8134,8.7612,8.7873,502000.0
2012-06-12 14:50:00,10.1,10.1,10.06,10.1,281200.0,8.7873,8.7873,8.7525,8.7873,281200.0
2012-06-12 15:00:00,10.1,10.1,10.09,10.1,117900.0,8.7873,8.7873,8.7786,8.7873,117900.0
2012-06-12 15:10:00,10.1,10.1,10.04,10.04,690200.0,8.7873,8.7873,8.7351,8.7351,690200.0
2012-06-12 15:20:00,10.04,10.06,10.0,10.05,732100.0,8.7351,8.7525,8.7003,8.7438,732100.0
2012-06-12 15:30:00,10.05,10.05,10.01,10.05,431700.0,8.7438,8.7438,8.709,8.7438,431700.0
2012-06-12 15:40:00,10.05,10.09,10.04,10.04,373500.0,8.7438,8.7786,8.7351,8.7351,373500.0
2012-06-12 15:50:00,10.05,10.08,10.03,10.03,1114000.0,8.7438,8.7699,8.7264,8.7264,1114000.0
2012-06-13 09:30:00,10.16,10.16,10.0,10.05,557300.0,8.8395,8.8395,8.7003,8.7438,557300.0
2012-06-13 09:40:00,10.05,10.23,10.01,10.17,1411800.0,8.7438,8.9004,8.709,8.8482,1411800.0
2012-06-13 09:50:00,10.19,10.22,10.13,10.18,1141900.0,8.8656,8.8917,8.8134,8.8569,1141900.0
2012-06-13 10:00:00,10.17,10.42,10.17,10.34,1009400.0,8.8482,9.0657,8.8482,8.9961,1009400.0
2012-06-13 10:10:00,10.34,10.4,10.31,10.31,376500.0,8.9961,9.0483,8.97,8.97,376500.0
2012-06-13 10:20:00,10.31,10.38,10.26,10.36,344100.0,8.97,9.0309,8.9265,9.0135,344100.0
2012-06-13 10:30:00,10.37,10.45,10.35,10.41,696500.0,9.0222,9.0918,9.0048,9.057,696500.0
2012-06-13 10:40:00,10.42,10.5,10.39,10.5,547000.0,9.0657,9.1353,9.0396,9.1353,547000.0
2012-06-13 10:50:00,10.5,10.55,10.44,10.47,504400.0,9.1353,9.1788,9.0831,9.1092,504400.0
2012-06-13 11:00:00,10.46,10.46,10.36,10.39,404200.0,9.1005,9.1005,9.0135,9.0396,404200.0
2012-06-13 11:10:00,10.39,10.44,10.38,10.41,285500.0,9.0396,9.0831,9.0309,9.057,285500.0
2012-06-13 11:20:00,10.41,10.46,10.41,10.41,136000.0,9.057,9.1005,9.057,9.057,136000.0
2012-06-13 11:30:00,10.42,10.45,10.39,10.42,238500.0,9.0657,9.0918,9.0396,9.0657,238500.0
2012-06-13 11:40:00,10.42,10.49,10.41,10.48,307800.0,9.0657,9.1266,9.057,9.1179,307800.0
2012-06-13 11:50:00,10.49,10.49,10.43,10.44,137300.0,9.1266,9.1266,9.0744,9.0831,137300.0
2012-06-13 12:00:00,10.45,10.46,10.35,10.4,273100.0,9.0918,9.1005,9.0048,9.0483,273100.0
2012-06-13 12:10:00,10.4,10.44,10.4,10.44,160800.0,9.0483,9.0831,9.0483,9.0831,160800.0
2012-06-13 12:20:00,10.44,10.44,10.38,10.38,173600.0,9.0831,9.0831,9.0309,9.0309,173600.0
2012-06-13 12:30:00,10.39,10.42,10.38,10.39,381000.0,9.0396,9.0657,9.0309,9.0396,381000.0
2012-06-13 12:40:00,10.39,10.4,10.34,10.34,390900.0,9.0396,9.0483,8.9961,8.9961,390900.0
2012-06-13 12:50:00,10.35,10.41,10.33,10.41,168800.0,9.0048,9.057,8.9874,9.057,168800.0
2012-06-13 13:00:00,10.41,10.42,10.35,10.42,183800.0,9.057,9.0657,9.0048,9.0657,183800.0
2012-06-13 13:10:00,10.42,10.42,10.35,10.36,174600.0,9.0657,9.0657,9.0048,9.0135,174600.0
2012-06-13 13:20:00,10.36,10.39,10.34,10.35,762700.0,9.0135,9.0396,8.9961,9.0048,762700.0
2012-06-13 13:30:00,10.35,10.37,10.34,10.36,481900.0,9.0048,9.0222,8.9961,9.0135,481900.0
2012-06-13 13:40:00,10.37,10.37,10.3,10.3,560800.0,9.0222,9.0222,8.9613,8.9613,560800.0
2012-06-13 13:50:00,10.31,10.35,10.29,10.33,355700.0,8.97,9.0048,8.9526,8.9874,355700.0
2012-06-13 14:00:00,10.33,10.35,10.29,10.35,306100.0,8.9874,9.0048,8.9526,9.0048,306100.0
2012-06-13 14:10:00,10.34,10.35,10.3,10.34,170700.0,8.9961,9.0048,8.9613,8.9961,170700.0
2012-06-13 14:20:00,10.34,10.37,10.3,10.33,257000.0,8.9961,9.0222,8.9613,8.9874,257000.0
2012-06-13 14:30:00,10.33,10.33,10.28,10.29,173600.0,8.9874,8.9874,8.9439,8.9526,173600.0
2012-06-13 14:40:00,10.29,10.35,10.28,10.35,207700.0,8.9526,9.0048,8.9439,9.0048,207700.0
2012-06-13 14:50:00,10.35,10.35,10.29,10.29,136400.0,9.0048,9.0048,8.9526,8.9526,136400.0
2012-06-13 15:00:00,10.3,10.32,10.28,10.29,113300.0,8.9613,8.9787,8.9439,8.9526,113300.0
2012-06-13 15:10:00,10.3,10.3,10.24,10.25,315100.0,8.9613,8.9613,8.9091,8.9178,315100.0
2012-06-13 15:20:00,10.25,10.29,10.25,10.28,359400.0,8.9178,8.9526,8.9178,8.9439,359400.0
2012-06-13 15:30:00,10.27,10.3,10.26,10.28,288400.0,8.9352,8.9613,8.9265,8.9439,288400.0
2012-06-13 15:40:00,10.28,10.29,10.25,10.25,199700.0,8.9439,8.9526,8.9178,8.9178,199700.0
2012-06-13 15:50:00,10.25,10.31,10.24,10.3,696500.0,8.9178,8.97,8.9091,8.9613,696500.0
2012-06-14 09:30:00,10.3,10.42,10.27,10.27,167900.0,8.9613,9.0657,8.9352,8.9352,167900.0
2012-06-14 09:40:00,10.27,10.48,10.26,10.47,347800.0,8.9352,9.1179,8.9265,9.1092,347800.0
2012-06-14 09:50:00,10.47,10.59,10.45,10.59,420200.0,9.1092,9.2136,9.0918,9.2136,420200.0
2012-06-14 10:00:00,10.59,10.7,10.53,10.69,893700.0,9.2136,9.3093,9.1614,9.3006,893700.0
2012-06-14 10:10:00,10.69,10.69,10.55,10.64,376200.0,9.3006,9.3006,9.1788,9.2571,376200.0
2012-06-14 10:20:00,10.63,10.63,10.45,10.48,358600.0,9.2484,9.2484,9.0918,9.1179,358600.0
2012-06-14 10:30:00,10.48,10.52,10.43,10.44,379400.0,9.1179,9.1527,9.0744,9.0831,379400.0
2012-06-14 10:40:00,10.44,10.48,10.43,10.46,230400.0,9.0831,9.1179,9.0744,9.1005,230400.0
2012-06-14 10:50:00,10.46,10.51,10.46,10.5,218600.0,9.1005,9.144,9.1005,9.1353,218600.0
2012-06-14 11:00:00,10.49,10.5,10.41,10.42,155800.0,9.1266,9.1353,9.057,9.0657,155800.0
2012-06-14 11:10:00,10.41,10.49,10.41,10.46,122200.0,9.057,9.1266,9.057,9.1005,122200.0
2012-06-14 11:20:00,10.46,10.5,10.46,10.49,60500.0,9.1005,9.1353,9.1005,9.1266,60500.0
2012-06-14 11:30:00,10.49,10.49,10.43,10.44,69100.0,9.1266,9.1266,9.0744,9.0831,69100.0
2012-06-14 11:40:00,10.44,10.45,10.43,10.44,46200.0,9.0831,9.0918,9.0744,9.0831,46200.0
2012-06-14 11:50:00,10.43,10.44,10.4,10.4,52300.0,9.0744,9.0831,9.0483,9.0483,52300.0
2012-06-14 12:00:00,10.41,10.41,10.38,10.38,35200.0,9.057,9.057,9.0309,9.0309,35200.0
2012-06-14 12:10:00,10.38,10.43,10.38,10.43,308800.0,9.0309,9.0744,9.0309,9.0744,308800.0
2012-06-14 12:20:00,10.43,10.43,10.4,10.41,173500.0,9.0744,9.0744,9.0483,9.057,173500.0
2012-06-14 12:30:00,10.41,10.41,10.4,10.41,52800.0,9.057,9.057,9.0483,9.057,52800.0
2012-06-14 12:40:00,10.41,10.41,10.4,10.41,45800.0,9.057,9.057,9.0483,9.057,45800.0
2012-06-14 12:50:00,10.41,10.41,10.37,10.37,167600.0,9.057,9.057,9.0222,9.0222,167600.0
2012-06-14 13:00:00,10.38,10.41,10.37,10.38,130800.0,9.0309,9.057,9.0222,9.0309,130800.0
2012-06-14 13:10:00,10.37,10.38,10.37,10.38,69500.0,9.0222,9.0309,9.0222,9.0309,69500.0
2012-06-14 13:20:00,10.37,10.39,10.35,10.36,192400.0,9.0222,9.0396,9.0048,9.0135,192400.0
2012-06-14 13:30:00,10.36,10.39,10.35,10.36,96900.0,9.0135,9.0396,9.0048,9.0135,96900.0
2012-06-14 13:40:00,10.36,10.36,10.33,10.35,62300.0,9.0135,9.0135,8.9874,9.0048,62300.0
2012-06-14 13:50:00,10.34,10.35,10.3,10.3,129100.0,8.9961,9.0048,8.9613,8.9613,129100.0
2012-06-14 14:00:00,10.3,10.31,10.28,10.28,118000.0,8.9613,8.97,8.9439,8.9439,118000.0
2012-06-14 14:10:00,10.28,10.32,10.26,10.31,186600.0,8.9439,8.9787,8.9265,8.97,186600.0
2012-06-14 14:20:00,10.32,10.37,10.32,10.37,298900.0,8.9787,9.0222,8.9787,9.0222,298900.0
2012-06-14 14:30:00,10.37,10.41,10.35,10.41,193800.0,9.0222,9.057,9.0048,9.057,193800.0
2012-06-14 14:40:00,10.41,10.42,10.39,10.4,277600.0,9.057,9.0657,9.0396,9.0483,277600.0
2012-06-14 14:50:00,10.4,10.4,10.39,10.39,62300.0,9.0483,9.0483,9.0396,9.0396,62300.0
2012-06-14 15:00:00,10.4,10.56,10.39,10.48,398900.0,9.0483,9.1875,9.0396,9.1179,398900.0
2012-06-14 15:10:00,10.47,10.51,10.41,10.41,172600.0,9.1092,9.144,9.057,9.057,172600.0
2012-06-14 15:20:00,10.4,10.44,10.38,10.43,174000.0,9.0483,9.0831,9.0309,9.0744,174000.0
2012-06-14 15:30:00,10.42,10.48,10.42,10.45,204200.0,9.0657,9.1179,9.0657,9.0918,204200.0
2012-06-14 15:40:00,10.45,10.48,10.43,10.46,316200.0,9.0918,9.1179,9.0744,9.1005,316200.0
2012-06-14 15:50:00,10.45,10.47,10.43,10.44,592400.0,9.0918,9.1092,9.0744,9.0831,592400.0
2012-06-15 09:30:00,10.39,10.47,10.31,10.39,542900.0,9.0396,9.1092,8.97,9.0396,542900.0
2012-06-15 09:40:00,10.38,10.4,10.31,10.35,321600.0,9.0309,9.0483,8.97,9.0048,321600.0
2012-06-15 09:50:00,10.35,10.38,10.25,10.26,166500.0,9.0048,9.0309,8.9178,8.9265,166500.0
2012-06-15 10:00:00,10.27,10.29,10.16,10.17,364100.0,8.9352,8.9526,8.8395,8.8482,364100.0
2012-06-15 10:10:00,10.16,10.19,10.09,10.09,347600.0,8.8395,8.8656,8.7786,8.7786,347600.0
2012-06-15 10:20:00,10.09,10.12,10.07,10.11,564900.0,8.7786,8.8047,8.7612,8.796,564900.0
2012-06-15 10:30:00,10.11,10.13,10.09,10.1,254700.0,8.796,8.8134,8.7786,8.7873,254700.0
2012-06-15 10:40:00,10.11,10.14,10.1,10.13,181200.0,8.796,8.8221,8.7873,8.8134,181200.0
2012-06-15 10:50:00,10.12,10.13,10.11,10.12,258400.0,8.8047,8.8134,8.796,8.8047,258400.0
2012-06-15 11:00:00,10.12,10.2,10.1,10.2,404000.0,8.8047,8.8743,8.7873,8.8743,404000.0
2012-06-15 11:10:00,10.2,10.3,10.2,10.2,317500.0,8.8743,8.9613,8.8743,8.8743,317500.0
2012-06-15 11:20:00,10.2,10.22,10.17,10.22,176500.0,8.8743,8.8917,8.8482,8.8917,176500.0
2012-06-15 11:30:00,10.23,10.25,10.21,10.24,108600.0,8.9004,8.9178,8.883,8.9091,108600.0
2012-06-15 11:40:00,10.25,10.26,10.23,10.25,80800.0,8.9178,8.9265,8.9004,8.9178,80800.0
2012-06-15 11:50:00,10.24,10.25,10.23,10.24,31000.0,8.9091,8.9178,8.9004,8.9091,31000.0
2012-06-15 12:00:00,10.24,10.24,10.23,10.23,29700.0,8.9091,8.9091,8.9004,8.9004,29700.0
2012-06-15 12:10:00,10.24,10.24,10.19,10.19,59900.0,8.9091,8.9091,8.8656,8.8656,59900.0
2012-06-15 12:20:00,10.2,10.22,10.19,10.2,89200.0,8.8743,8.8917,8.8656,8.8743,89200.0
2012-06-15 12:30:00,10.2,10.21,10.17,10.18,80300.0,8.8743,8.883,8.8482,8.8569,80300.0
2012-06-15 12:40:00,10.18,10.23,10.17,10.21,137000.0,8.8569,8.9004,8.8482,8.883,137000.0
2012-06-15 12:50:00,10.21,10.21,10.18,10.19,160900.0,8.883,8.883,8.8569,8.8656,160900.0
2012-06-15 13:00:00,10.2,10.23,10.17,10.21,235700.0,8.8743,8.9004,8.8482,8.883,235700.0
2012-06-15 13:10:00,10.21,10.22,10.19,10.19,184000.0,8.883,8.8917,8.8656,8.8656,184000.0
2012-06-15 13:20:00,10.19,10.23,10.19,10.21,102000.0,8.8656,8.9004,8.8656,8.883,102000.0
2012-06-15 13:30:00,10.21,10.25,10.21,10.23,118800.0,8.883,8.9178,8.883,8.9004,118800.0
2012-06-15 13:40:00,10.22,10.23,10.21,10.23,48100.0,8.8917,8.9004,8.883,8.9004,48100.0
2012-06-15 13:50:00,10.23,10.24,10.21,10.22,78800.0,8.9004,8.9091,8.883,8.8917,78800.0
2012-06-15 14:00:00,10.23,10.23,10.22,10.22,17700.0,8.9004,8.9004,8.8917,8.8917,17700.0
2012-06-15 14:10:00,10.22,10.23,10.22,10.22,39600.0,8.8917,8.9004,8.8917,8.8917,39600.0
2012-06-15 14:20:00,10.22,10.25,10.21,10.24,208400.0,8.8917,8.9178,8.883,8.9091,208400.0
2012-06-15 14:30:00,10.23,10.24,10.22,10.22,79900.0,8.9004,8.9091,8.8917,8.8917,79900.0
2012-06-15 14:40:00,10.22,10.26,10.22,10.26,112300.0,8.8917,8.9265,8.8917,8.9265,112300.0
2012-06-15 14:50:00,10.26,10.26,10.23,10.24,175000.0,8.9265,8.9265,8.9004,8.9091,175000.0
2012-06-15 15:00:00,10.24,10.26,10.22,10.24,193700.0,8.9091,8.9265,8.8917,8.9091,193700.0
2012-06-15 15:10:00,10.23,10.26,10.23,10.26,96700.0,8.9004,8.9265,8.9004,8.9265,96700.0
2012-06-15 15:20:00,10.26,10.29,10.24,10.26,224500.0,8.9265,8.9526,8.9091,8.9265,224500.0
2012-06-15 15:30:00,10.26,10.26,10.22,10.22,118200.0,8.9265,8.9265,8.8917,8.8917,118200.0
2012-06-15 15:40:00,10.22,10.27,10.22,10.27,314600.0,8.8917,8.9352,8.8917,8.9352,314600.0
2012-06-15 15:50:00,10.26,10.27,10.24,10.26,669400.0,8.9265,8.9352,8.9091,8.9265,669400.0
2012-06-18 09:30:00,10.25,10.3,10.16,10.27,310300.0,8.9178,8.9613,8.8395,8.9352,310300.0
2012-06-18 09:40:00,10.28,10.3,10.21,10.22,154200.0,8.9439,8.9613,8.883,8.8917,154200.0
2012-06-18 09:50:00,10.21,10.31,10.21,10.22,229000.0,8.883,8.97,8.883,8.8917,229000.0
2012-06-18 10:00:00,10.22,10.25,10.21,10.21,228100.0,8.8917,8.9178,8.883,8.883,228100.0
2012-06-18 10:10:00,10.21,10.26,10.21,10.25,192000.0,8.883,8.9265,8.883,8.9178,192000.0
2012-06-18 10:20:00,10.25,10.34,10.25,10.32,184700.0,8.9178,8.9961,8.9178,8.9787,184700.0
2012-06-18 10:30:00,10.32,10.34,10.29,10.29,204000.0,8.9787,8.9961,8.9526,8.9526,204000.0
2012-06-18 10:40:00,10.29,10.35,10.28,10.35,244100.0,8.9526,9.0048,8.9439,9.0048,244100.0
2012-06-18 10:50:00,10.35,10.35,10.3,10.33,295000.0,9.0048,9.0048,8.9613,8.9874,295000.0
2012-06-18 11:00:00,10.34,10.4,10.33,10.38,218400.0,8.9961,9.0483,8.9874,9.0309,218400.0
2012-06-18 11:10:00,10.37,10.37,10.29,10.3,303800.0,9.0222,9.0222,8.9526,8.9613,303800.0
2012-06-18 11:20:00,10.3,10.31,10.28,10.31,166000.0,8.9613,8.97,8.9439,8.97,166000.0
2012-06-18 11:30:00,10.32,10.34,10.27,10.28,298500.0,8.9787,8.9961,8.9352,8.9439,298500.0
2012-06-18 11:40:00,10.28,10.34,10.27,10.3,115800.0,8.9439,8.9961,8.9352,8.9613,115800.0
2012-06-18 11:50:00,10.3,10.34,10.28,10.34,168400.0,8.9613,8.9961,8.9439,8.9961,168400.0
2012-06-18 12:00:00,10.34,10.34,10.3,10.31,83800.0,8.9961,8.9961,8.9613,8.97,83800.0
2012-06-18 12:10:00,10.31,10.35,10.31,10.32,87700.0,8.97,9.0048,8.97,8.9787,87700.0
2012-06-18 12:20:00,10.33,10.33,10.29,10.3,47100.0,8.9874,8.9874,8.9526,8.9613,47100.0
2012-06-18 12:30:00,10.3,10.32,10.29,10.29,63000.0,8.9613,8.9787,8.9526,8.9526,63000.0
2012-06-18 12:40:00,10.29,10.35,10.29,10.34,47200.0,8.9526,9.0048,8.9526,8.9961,47200.0
2012-06-18 12:50:00,10.34,10.35,10.3,10.3,97200.0,8.9961,9.0048,8.9613,8.9613,97200.0
2012-06-18 13:00:00,10.3,10.35,10.29,10.35,131600.0,8.9613,9.0048,8.9526,9.0048,131600.0
2012-06-18 13:10:00,10.35,10.38,10.35,10.38,40400.0,9.0048,9.0309,9.0048,9.0309,40400.0
2012-06-18 13:20:00,10.39,10.44,10.38,10.43,116600.0,9.0396,9.0831,9.0309,9.0744,116600.0
2012-06-18 13:30:00,10.43,10.47,10.42,10.47,161600.0,9.0744,9.1092,9.0657,9.1092,161600.0
2012-06-18 13:40:00,10.47,10.49,10.43,10.44,71100.0,9.1092,9.1266,9.0744,9.0831,71100.0
2012-06-18 13:50:00,10.43,10.47,10.41,10.47,79100.0,9.0744,9.1092,9.057,9.1092,79100.0
2012-06-18 14:00:00,10.47,10.48,10.46,10.48,82600.0,9.1092,9.1179,9.1005,9.1179,82600.0
2012-06-18 14:10:00,10.47,10.53,10.47,10.51,221200.0,9.1092,9.1614,9.1092,9.144,221200.0
2012-06-18 14:20:00,10.51,10.53,10.5,10.53,145400.0,9.144,9.1614,9.1353,9.1614,145400.0
2012-06-18 14:30:00,10.52,10.54,10.51,10.54,129200.0,9.1527,9.1701,9.144,9.1701,129200.0
2012-06-18 14:40:00,10.54,10.54,10.53,10.54,117600.0,9.1701,9.1701,9.1614,9.1701,117600.0
2012-06-18 14:50:00,10.53,10.58,10.53,10.58,350400.0,9.1614,9.2049,9.1614,9.2049,350400.0
2012-06-18 15:00:00,10.58,10.6,10.57,10.58,211300.0,9.2049,9.2223,9.1962,9.2049,211300.0
2012-06-18 15:10:00,10.57,10.58,10.49,10.52,503100.0,9.1962,9.2049,9.1266,9.1527,503100.0
2012-06-18 15:20:00,10.52,10.57,10.51,10.57,160900.0,9.1527,9.1962,9.144,9.1962,160900.0
2012-06-18 15:30:00,10.57,10.59,10.53,10.59,463800.0,9.1962,9.2136,9.1614,9.2136,463800.0
2012-06-18 15:40:00,10.58,10.6,10.55,10.57,367300.0,9.2049,9.2223,9.1788,9.1962,367300.0
2012-06-18 15:50:00,10.58,10.63,10.56,10.62,1161100.0,9.2049,9.2484,9.1875,9.2397,1161100.0
2012-06-19 09:30:00,10.6,10.69,10.58,10.61,177700.0,9.2223,9.3006,9.2049,9.231,177700.0
2012-06-19 09:40:00,10.62,10.75,10.6,10.75,306800.0,9.2397,9.3528,9.2223,9.3528,306800.0
2012-06-19 09:50:00,10.75,10.85,10.74,10.8,395600.0,9.3528,9.4398,9.3441,9.3963,395600.0
2012-06-19 10:00:00,10.8,10.81,10.76,10.77,290900.0,9.3963,9.405,9.3615,9.3702,290900.0
2012-06-19 10:10:00,10.77,10.81,10.74,10.79,304600.0,9.3702,9.405,9.3441,9.3876,304600.0
2012-06-19 10:20:00,10.79,10.81,10.74,10.78,138600.0,9.3876,9.405,9.3441,9.3789,138600.0
2012-06-19 10:30:00,10.77,10.8,10.74,10.75,139700.0,9.3702,9.3963,9.3441,9.3528,139700.0
2012-06-19 10:40:00,10.76,10.77,10.73,10.77,271900.0,9.3615,9.3702,9.3354,9.3702,271900.0
2012-06-19 10:50:00,10.77,10.83,10.76,10.77,156400.0,9.3702,9.4224,9.3615,9.3702,156400.0
2012-06-19 11:00:00,10.77,10.8,10.73,10.77,129300.0,9.3702,9.3963,9.3354,9.3702,129300.0
2012-06-19 11:10:00,10.77,10.8,10.75,10.8,149900.0,9.3702,9.3963,9.3528,9.3963,149900.0
2012-06-19 11:20:00,10.79,10.87,10.79,10.86,297800.0,9.3876,9.4572,9.3876,9.4485,297800.0
2012-06-19 11:30:00,10.86,10.87,10.81,10.85,94300.0,9.4485,9.4572,9.405,9.4398,94300.0
2012-06-19 11:40:00,10.85,10.85,10.77,10.78,249200.0,9.4398,9.4398,9.3702,9.3789,249200.0
2012-06-19 11:50:00,10.78,10.78,10.77,10.77,27900.0,9.3789,9.3789,9.3702,9.3702,27900.0
2012-06-19 12:00:00,10.77,10.82,10.77,10.82,107800.0,9.3702,9.4137,9.3702,9.4137,107800.0
2012-06-19 12:10:00,10.81,10.82,10.8,10.81,33400.0,9.405,9.4137,9.3963,9.405,33400.0
2012-06-19 12:20:00,10.82,10.82,10.81,10.82,15400.0,9.4137,9.4137,9.405,9.4137,15400.0
2012-06-19 12:30:00,10.82,10.82,10.8,10.82,63400.0,9.4137,9.4137,9.3963,9.4137,63400.0
2012-06-19 12:40:00,10.81,10.84,10.81,10.82,115800.0,9.405,9.4311,9.405,9.4137,115800.0
2012-06-19 12:50:00,10.82,10.84,10.8,10.82,77600.0,9.4137,9.4311,9.3963,9.4137,77600.0
2012-06-19 13:00:00,10.83,10.83,10.8,10.8,82200.0,9.4224,9.4224,9.3963,9.3963,82200.0
2012-06-19 13:10:00,10.8,10.84,10.8,10.84,63200.0,9.3963,9.4311,9.3963,9.4311,63200.0
2012-06-19 13:20:00,10.84,10.93,10.83,10.88,396300.0,9.4311,9.5094,9.4224,9.4659,396300.0
2012-06-19 13:30:00,10.89,10.96,10.89,10.89,529800.0,9.4746,9.5355,9.4746,9.4746,529800.0
2012-06-19 13:40:00,10.89,10.9,10.88,10.89,89300.0,9.4746,9.4833,9.4659,9.4746,89300.0
2012-06-19 13:50:00,10.88,10.92,10.88,10.92,107200.0,9.4659,9.5007,9.4659,9.5007,107200.0
2012-06-19 14:00:00,10.91,10.93,10.9,10.93,213200.0,9.492,9.5094,9.4833,9.5094,213200.0
2012-06-19 14:10:00,10.92,10.93,10.92,10.93,76400.0,9.5007,9.5094,9.5007,9.5094,76400.0
2012-06-19 14:20:00,10.93,10.93,10.92,10.93,144900.0,9.5094,9.5094,9.5007,9.5094,144900.0
2012-06-19 14:30:00,10.93,10.93,10.9,10.93,347200.0,9.5094,9.5094,9.4833,9.5094,347200.0
2012-06-19 14:40:00,10.93,10.94,10.87,10.87,208800.0,9.5094,9.5181,9.4572,9.4572,208800.0
2012-06-19 14:50:00,10.88,10.88,10.87,10.87,58900.0,9.4659,9.4659,9.4572,9.4572,58900.0
2012-06-19 15:00:00,10.87,10.88,10.81,10.83,205300.0,9.4572,9.4659,9.405,9.4224,205300.0
2012-06-19 15:10:00,10.83,10.86,10.82,10.86,160500.0,9.4224,9.4485,9.4137,9.4485,160500.0
2012-06-19 15:20:00,10.86,10.92,10.85,10.89,641400.0,9.4485,9.5007,9.4398,9.4746,641400.0
2012-06-19 15:30:00,10.89,10.93,10.89,10.92,185000.0,9.4746,9.5094,9.4746,9.5007,185000.0
2012-06-19 15:40:00,10.92,10.93,10.88,10.88,403000.0,9.5007,9.5094,9.4659,9.4659,403000.0
2012-06-19 15:50:00,10.89,10.91,10.88,10.89,351400.0,9.4746,9.492,9.4659,9.4746,351400.0
2012-06-20 09:30:00,10.84,10.97,10.72,10.74,381900.0,9.4311,9.5442,9.3267,9.3441,381900.0
2012-06-20 09:40:00,10.74,10.88,10.72,10.86,358900.0,9.3441,9.4659,9.3267,9.4485,358900.0
2012-06-20 09:50:00,10.86,10.95,10.86,10.91,303800.0,9.4485,9.5268,9.4485,9.492,303800.0
2012-06-20 10:00:00,10.9,10.93,10.86,10.9,133200.0,9.4833,9.5094,9.4485,9.4833,133200.0
2012-06-20 10:10:00,10.9,10.92,10.8,10.83,272800.0,9.4833,9.5007,9.3963,9.4224,272800.0
2012-06-20 10:20:00,10.83,10.83,10.79,10.83,476600.0,9.4224,9.4224,9.3876,9.4224,476600.0
2012-06-20 10:30:00,10.82,10.91,10.81,10.82,425000.0,9.4137,9.492,9.405,9.4137,425000.0
2012-06-20 10:40:00,10.83,10.84,10.8,10.82,111200.0,9.4224,9.4311,9.3963,9.4137,111200.0
2012-06-20 10:50:00,10.83,10.88,10.82,10.83,107000.0,9.4224,9.4659,9.4137,9.4224,107000.0
2012-06-20 11:00:00,10.83,10.89,10.82,10.83,156200.0,9.4224,9.4746,9.4137,9.4224,156200.0
2012-06-20 11:10:00,10.84,10.89,10.84,10.88,39600.0,9.4311,9.4746,9.4311,9.4659,39600.0
2012-06-20 11:20:00,10.89,10.89,10.86,10.87,74400.0,9.4746,9.4746,9.4485,9.4572,74400.0
2012-06-20 11:30:00,10.88,10.9,10.86,10.9,78900.0,9.4659,9.4833,9.4485,9.4833,78900.0
2012-06-20 11:40:00,10.89,10.95,10.89,10.95,168300.0,9.4746,9.5268,9.4746,9.5268,168300.0
2012-06-20 11:50:00,10.95,10.97,10.94,10.95,141900.0,9.5268,9.5442,9.5181,9.5268,141900.0
2012-06-20 12:00:00,10.94,10.96,10.9,10.93,166300.0,9.5181,9.5355,9.4833,9.5094,166300.0
2012-06-20 12:10:00,10.93,10.94,10.91,10.91,77900.0,9.5094,9.5181,9.492,9.492,77900.0
2012-06-20 12:20:00,10.91,10.93,10.87,10.9,62700.0,9.492,9.5094,9.4572,9.4833,62700.0
2012-06-20 12:30:00,10.9,10.93,10.84,10.89,226200.0,9.4833,9.5094,9.4311,9.4746,226200.0
2012-06-20 12:40:00,10.9,11.0,10.89,10.96,403500.0,9.4833,9.5703,9.4746,9.5355,403500.0
2012-06-20 12:50:00,10.96,11.06,10.93,11.02,467200.0,9.5355,9.6225,9.5094,9.5877,467200.0
2012-06-20 13:00:00,11.02,11.05,10.96,11.03,552300.0,9.5877,9.6138,9.5355,9.5964,552300.0
2012-06-20 13:10:00,11.03,11.04,10.98,10.98,602800.0,9.5964,9.6051,9.5529,9.5529,602800.0
2012-06-20 13:20:00,10.98,11.02,10.95,10.99,264800.0,9.5529,9.5877,9.5268,9.5616,264800.0
2012-06-20 13:30:00,10.99,11.0,10.93,10.94,328400.0,9.5616,9.5703,9.5094,9.5181,328400.0
2012-06-20 13:40:00,10.94,11.0,10.94,11.0,87000.0,9.5181,9.5703,9.5181,9.5703,87000.0
2012-06-20 13:50:00,10.99,11.02,10.99,11.01,270600.0,9.5616,9.5877,9.5616,9.579,270600.0
2012-06-20 14:00:00,11.01,11.01,10.97,11.01,219100.0,9.579,9.579,9.5442,9.579,219100.0
2012-06-20 14:10:00,11.01,11.02,10.97,10.97,342900.0,9.579,9.5877,9.5442,9.5442,342900.0
2012-06-20 14:20:00,10.97,11.02,10.96,11.02,596300.0,9.5442,9.5877,9.5355,9.5877,596300.0
2012-06-20 14:30:00,11.02,11.05,11.0,11.0,325900.0,9.5877,9.6138,9.5703,9.5703,325900.0
2012-06-20 14:40:00,11.0,11.03,10.98,11.01,335400.0,9.5703,9.5964,9.5529,9.579,335400.0
2012-06-20 14:50:00,11.01,11.04,11.0,11.0,186700.0,9.579,9.6051,9.5703,9.5703,186700.0
2012-06-20 15:00:00,11.0,11.05,11.0,11.04,168100.0,9.5703,9.6138,9.5703,9.6051,168100.0
2012-06-20 15:10:00,11.04,11.1,11.03,11.07,459400.0,9.6051,9.6573,9.5964,9.6312,459400.0
2012-06-20 15:20:00,11.07,11.11,11.04,11.11,477100.0,9.6312,9.666,9.6051,9.666,477100.0
2012-06-20 15:30:00,11.1,11.18,11.1,11.18,887300.0,9.6573,9.7269,9.6573,9.7269,887300.0
2012-06-20 15:40:00,11.18,11.21,11.14,11.18,948800.0,9.7269,9.753,9.6921,9.7269,948800.0
2012-06-20 15:50:00,11.18,11.21,11.16,11.2,1143900.0,9.7269,9.753,9.7095,9.7443,1143900.0
2012-06-21 09:30:00,11.21,11.33,11.18,11.31,593300.0,9.753,9.8574,9.7269,9.84,593300.0
2012-06-21 09:40:00,11.31,11.32,11.25,11.28,533900.0,9.84,9.8487,9.7878,9.8139,533900.0
2012-06-21 09:50:00,11.28,11.33,11.23,11.23,857100.0,9.8139,9.8574,9.7704,9.7704,857100.0
2012-06-21 10:00:00,11.23,11.23,11.09,11.13,736000.0,9.7704,9.7704,9.6486,9.6834,736000.0
2012-06-21 10:10:00,11.14,11.21,11.12,11.18,502200.0,9.6921,9.753,9.6747,9.7269,502200.0
2012-06-21 10:20:00,11.18,11.23,11.18,11.21,223200.0,9.7269,9.7704,9.7269,9.753,223200.0
2012-06-21 10:30:00,11.21,11.24,11.2,11.21,890900.0,9.753,9.7791,9.7443,9.753,890900.0
2012-06-21 10:40:00,11.2,11.21,11.2,11.21,111700.0,9.7443,9.753,9.7443,9.753,111700.0
2012-06-21 10:50:00,11.21,11.21,11.18,11.2,526800.0,9.753,9.753,9.7269,9.7443,526800.0
2012-06-21 11:00:00,11.2,11.24,11.15,11.16,576500.0,9.7443,9.7791,9.7008,9.7095,576500.0
2012-06-21 11:10:00,11.15,11.18,11.13,11.16,511700.0,9.7008,9.7269,9.6834,9.7095,511700.0
2012-06-21 11:20:00,11.16,11.16,11.05,11.09,365300.0,9.7095,9.7095,9.6138,9.6486,365300.0
2012-06-21 11:30:00,11.08,11.08,11.0,11.0,397600.0,9.6399,9.6399,9.5703,9.5703,397600.0
2012-06-21 11:40:00,11.0,11.09,10.98,11.06,242700.0,9.5703,9.6486,9.5529,9.6225,242700.0
2012-06-21 11:50:00,11.06,11.1,11.06,11.07,110300.0,9.6225,9.6573,9.6225,9.6312,110300.0
2012-06-21 12:00:00,11.08,11.16,11.07,11.15,384200.0,9.6399,9.7095,9.6312,9.7008,384200.0
2012-06-21 12:10:00,11.16,11.16,11.1,11.13,113000.0,9.7095,9.7095,9.6573,9.6834,113000.0
2012-06-21 12:20:00,11.13,11.16,11.12,11.14,351200.0,9.6834,9.7095,9.6747,9.6921,351200.0
2012-06-21 12:30:00,11.14,11.2,11.13,11.19,324400.0,9.6921,9.7443,9.6834,9.7356,324400.0
2012-06-21 12:40:00,11.18,11.22,11.16,11.17,461800.0,9.7269,9.7617,9.7095,9.7182,461800.0
2012-06-21 12:50:00,11.17,11.2,11.15,11.2,123500.0,9.7182,9.7443,9.7008,9.7443,123500.0
2012-06-21 13:00:00,11.19,11.22,11.18,11.19,182500.0,9.7356,9.7617,9.7269,9.7356,182500.0
2012-06-21 13:10:00,11.2,11.24,11.18,11.2,368700.0,9.7443,9.7791,9.7269,9.7443,368700.0
2012-06-21 13:20:00,11.2,11.24,11.2,11.2,203200.0,9.7443,9.7791,9.7443,9.7443,203200.0
2012-06-21 13:30:00,11.21,11.24,11.18,11.18,512900.0,9.753,9.7791,9.7269,9.7269,512900.0
2012-06-21 13:40:00,11.18,11.27,11.17,11.27,336200.0,9.7269,9.8052,9.7182,9.8052,336200.0
2012-06-21 13:50:00,11.27,11.32,11.27,11.3,564400.0,9.8052,9.8487,9.8052,9.8313,564400.0
2012-06-21 14:00:00,11.3,11.3,11.21,11.23,144300.0,9.8313,9.8313,9.753,9.7704,144300.0
2012-06-21 14:10:00,11.24,11.24,11.19,11.19,224700.0,9.7791,9.7791,9.7356,9.7356,224700.0
2012-06-21 14:20:00,11.2,11.25,11.17,11.24,417200.0,9.7443,9.7878,9.7182,9.7791,417200.0
2012-06-21 14:30:00,11.25,11.27,11.24,11.24,223000.0,9.7878,9.8052,9.7791,9.7791,223000.0
2012-06-21 14:40:00,11.24,11.28,11.22,11.24,475700.0,9.7791,9.8139,9.7617,9.7791,475700.0
2012-06-21 14:50:00,11.24,11.25,11.21,11.24,270200.0,9.7791,9.7878,9.753,9.7791,270200.0
2012-06-21 15:00:00,11.24,11.27,11.23,11.23,747500.0,9.7791,9.8052,9.7704,9.7704,747500.0
2012-06-21 15:10:00,11.23,11.24,11.17,11.2,434400.0,9.7704,9.7791,9.7182,9.7443,434400.0
2012-06-21 15:20:00,11.21,11.23,11.17,11.19,812200.0,9.753,9.7704,9.7182,9.7356,812200.0
2012-06-21 15:30:00,11.19,11.24,11.16,11.22,686500.0,9.7356,9.7791,9.7095,9.7617,686500.0
2012-06-21 15:40:00,11.23,11.26,11.21,11.23,740700.0,9.7704,9.7965,9.753,9.7704,740700.0
2012-06-21 15:50:00,11.23,11.25,11.21,11.22,895200.0,9.7704,9.7878,9.753,9.7617,895200.0
2012-06-22 09:30:00,11.18,11.32,11.18,11.26,225500.0,9.7269,9.8487,9.7269,9.7965,225500.0
2012-06-22 09:40:00,11.25,11.32,11.17,11.27,216300.0,9.7878,9.8487,9.7182,9.8052,216300.0
2012-06-22 09:50:00,11.26,11.28,11.22,11.23,441600.0,9.7965,9.8139,9.7617,9.7704,441600.0
2012-06-22 10:00:00,11.23,11.26,11.22,11.24,170300.0,9.7704,9.7965,9.7617,9.7791,170300.0
2012-06-22 10:10:00,11.24,11.25,11.21,11.22,151700.0,9.7791,9.7878,9.753,9.7617,151700.0
2012-06-22 10:20:00,11.21,11.22,11.14,11.18,261800.0,9.753,9.7617,9.6921,9.7269,261800.0
2012-06-22 10:30:00,11.18,11.22,11.14,11.18,415900.0,9.7269,9.7617,9.6921,9.7269,415900.0
2012-06-22 10:40:00,11.18,11.19,11.14,11.17,260600.0,9.7269,9.7356,9.6921,9.7182,260600.0
2012-06-22 10:50:00,11.17,11.18,11.16,11.18,77200.0,9.7182,9.7269,9.7095,9.7269,77200.0
2012-06-22 11:00:00,11.17,11.2,11.13,11.13,167600.0,9.7182,9.7443,9.6834,9.6834,167600.0
2012-06-22 11:10:00,11.13,11.15,11.12,11.14,152700.0,9.6834,9.7008,9.6747,9.6921,152700.0
2012-06-22 11:20:00,11.14,11.15,11.11,11.12,196500.0,9.6921,9.7008,9.666,9.6747,196500.0
2012-06-22 11:30:00,11.12,11.12,11.05,11.05,174400.0,9.6747,9.6747,9.6138,9.6138,174400.0
2012-06-22 11:40:00,11.06,11.06,11.04,11.04,89700.0,9.6225,9.6225,9.6051,9.6051,89700.0
2012-06-22 11:50:00,11.04,11.06,11.02,11.04,272400.0,9.6051,9.6225,9.5877,9.6051,272400.0
2012-06-22 12:00:00,11.04,11.09,11.04,11.06,418100.0,9.6051,9.6486,9.6051,9.6225,418100.0
2012-06-22 12:10:00,11.07,11.09,11.05,11.06,198500.0,9.6312,9.6486,9.6138,9.6225,198500.0
2012-06-22 12:20:00,11.06,11.11,11.05,11.11,226400.0,9.6225,9.666,9.6138,9.666,226400.0
2012-06-22 12:30:00,11.11,11.11,11.1,11.11,23100.0,9.666,9.666,9.6573,9.666,23100.0
2012-06-22 12:40:00,11.11,11.12,11.1,11.12,56400.0,9.666,9.6747,9.6573,9.6747,56400.0
2012-06-22 12:50:00,11.11,11.13,11.09,11.12,172500.0,9.666,9.6834,9.6486,9.6747,172500.0
2012-06-22 13:00:00,11.12,11.13,11.1,11.11,76300.0,9.6747,9.6834,9.6573,9.666,76300.0
2012-06-22 13:10:00,11.1,11.11,11.09,11.11,69400.0,9.6573,9.666,9.6486,9.666,69400.0
2012-06-22 13:20:00,11.11,11.11,11.06,11.08,172100.0,9.666,9.666,9.6225,9.6399,172100.0
2012-06-22 13:30:00,11.07,11.1,11.05,11.07,296600.0,9.6312,9.6573,9.6138,9.6312,296600.0
2012-06-22 13:40:00,11.08,11.08,10.97,11.0,282300.0,9.6399,9.6399,9.5442,9.5703,282300.0
2012-06-22 13:50:00,11.0,11.04,10.99,11.04,165000.0,9.5703,9.6051,9.5616,9.6051,165000.0
2012-06-22 14:00:00,11.04,11.06,11.03,11.03,119700.0,9.6051,9.6225,9.5964,9.5964,119700.0
2012-06-22 14:10:00,11.04,11.04,11.0,11.01,81100.0,9.6051,9.6051,9.5703,9.579,81100.0
2012-06-22 14:20:00,11.0,11.05,11.0,11.04,131500.0,9.5703,9.6138,9.5703,9.6051,131500.0
2012-06-22 14:30:00,11.05,11.05,11.04,11.04,28300.0,9.6138,9.6138,9.6051,9.6051,28300.0
2012-06-22 14:40:00,11.05,11.12,11.04,11.11,181400.0,9.6138,9.6747,9.6051,9.666,181400.0
2012-06-22 14:50:00,11.11,11.11,11.08,11.1,110000.0,9.666,9.666,9.6399,9.6573,110000.0
2012-06-22 15:00:00,11.09,11.1,11.06,11.08,89000.0,9.6486,9.6573,9.6225,9.6399,89000.0
2012-06-22 15:10:00,11.08,11.09,11.03,11.03,132200.0,9.6399,9.6486,9.5964,9.5964,132200.0
2012-06-22 15:20:00,11.03,11.06,11.02,11.05,124000.0,9.5964,9.6225,9.5877,9.6138,124000.0
2012-06-22 15:30:00,11.05,11.09,11.05,11.09,123400.0,9.6138,9.6486,9.6138,9.6486,123400.0
2012-06-22 15:40:00,11.08,11.1,11.08,11.09,168100.0,9.6399,9.6573,9.6399,9.6486,168100.0
2012-06-22 15:50:00,11.09,11.09,11.04,11.04,575100.0,9.6486,9.6486,9.6051,9.6051,575100.0
2012-06-25 09:30:00,11.0,11.04,10.81,10.81,228500.0,9.5703,9.6051,9.405,9.405,228500.0
2012-06-25 09:40:00,10.82,10.82,10.75,10.75,307400.0,9.4137,9.4137,9.3528,9.3528,307400.0
2012-06-25 09:50:00,10.76,10.8,10.73,10.77,145500.0,9.3615,9.3963,9.3354,9.3702,145500.0
2012-06-25 10:00:00,10.78,10.81,10.7,10.7,226500.0,9.3789,9.405,9.3093,9.3093,226500.0
2012-06-25 10:10:00,10.71,10.76,10.68,10.73,277300.0,9.318,9.3615,9.2919,9.3354,277300.0
2012-06-25 10:20:00,10.73,10.74,10.71,10.72,106000.0,9.3354,9.3441,9.318,9.3267,106000.0
2012-06-25 10:30:00,10.72,10.73,10.65,10.65,100400.0,9.3267,9.3354,9.2658,9.2658,100400.0
2012-06-25 10:40:00,10.66,10.67,10.62,10.64,161300.0,9.2745,9.2832,9.2397,9.2571,161300.0
2012-06-25 10:50:00,10.65,10.65,10.55,10.56,214400.0,9.2658,9.2658,9.1788,9.1875,214400.0
2012-06-25 11:00:00,10.57,10.61,10.56,10.61,178800.0,9.1962,9.231,9.1875,9.231,178800.0
2012-06-25 11:10:00,10.61,10.61,10.54,10.57,371000.0,9.231,9.231,9.1701,9.1962,371000.0
2012-06-25 11:20:00,10.57,10.57,10.5,10.54,293000.0,9.1962,9.1962,9.1353,9.1701,293000.0
2012-06-25 11:30:00,10.54,10.55,10.5,10.54,365400.0,9.1701,9.1788,9.1353,9.1701,365400.0
2012-06-25 11:40:00,10.55,10.55,10.51,10.51,51900.0,9.1788,9.1788,9.144,9.144,51900.0
2012-06-25 11:50:00,10.52,10.54,10.47,10.47,361300.0,9.1527,9.1701,9.1092,9.1092,361300.0
2012-06-25 12:00:00,10.47,10.48,10.43,10.44,435300.0,9.1092,9.1179,9.0744,9.0831,435300.0
2012-06-25 12:10:00,10.44,10.52,10.43,10.52,293100.0,9.0831,9.1527,9.0744,9.1527,293100.0
2012-06-25 12:20:00,10.52,10.54,10.51,10.52,2194100.0,9.1527,9.1701,9.144,9.1527,2194100.0
2012-06-25 12:30:00,10.52,10.53,10.47,10.51,323300.0,9.1527,9.1614,9.1092,9.144,323300.0
2012-06-25 12:40:00,10.51,10.56,10.51,10.55,213600.0,9.144,9.1875,9.144,9.1788,213600.0
2012-06-25 12:50:00,10.55,10.57,10.53,10.56,122100.0,9.1788,9.1962,9.1614,9.1875,122100.0
2012-06-25 13:00:00,10.56,10.57,10.51,10.51,441200.0,9.1875,9.1962,9.144,9.144,441200.0
2012-06-25 13:10:00,10.51,10.52,10.48,10.51,90100.0,9.144,9.1527,9.1179,9.144,90100.0
2012-06-25 13:20:00,10.52,10.53,10.51,10.52,64600.0,9.1527,9.1614,9.144,9.1527,64600.0
2012-06-25 13:30:00,10.53,10.56,10.52,10.53,133400.0,9.1614,9.1875,9.1527,9.1614,133400.0
2012-06-25 13:40:00,10.53,10.53,10.52,10.53,73900.0,9.1614,9.1614,9.1527,9.1614,73900.0
2012-06-25 13:50:00,10.53,10.56,10.52,10.56,138200.0,9.1614,9.1875,9.1527,9.1875,138200.0
2012-06-25 14:00:00,10.56,10.56,10.52,10.52,115400.0,9.1875,9.1875,9.1527,9.1527,115400.0
2012-06-25 14:10:00,10.53,10.54,10.51,10.52,129200.0,9.1614,9.1701,9.144,9.1527,129200.0
2012-06-25 14:20:00,10.53,10.53,10.5,10.51,79400.0,9.1614,9.1614,9.1353,9.144,79400.0
2012-06-25 14:30:00,10.5,10.52,10.49,10.52,118900.0,9.1353,9.1527,9.1266,9.1527,118900.0
2012-06-25 14:40:00,10.51,10.52,10.5,10.51,247100.0,9.144,9.1527,9.1353,9.144,247100.0
2012-06-25 14:50:00,10.51,10.51,10.47,10.47,181600.0,9.144,9.144,9.1092,9.1092,181600.0
2012-06-25 15:00:00,10.47,10.53,10.46,10.5,729300.0,9.1092,9.1614,9.1005,9.1353,729300.0
2012-06-25 15:10:00,10.51,10.53,10.5,10.53,344900.0,9.144,9.1614,9.1353,9.1614,344900.0
2012-06-25 15:20:00,10.52,10.55,10.5,10.53,374000.0,9.1527,9.1788,9.1353,9.1614,374000.0
2012-06-25 15:30:00,10.53,10.54,10.5,10.53,337600.0,9.1614,9.1701,9.1353,9.1614,337600.0
2012-06-25 15:40:00,10.53,10.54,10.5,10.51,638400.0,9.1614,9.1701,9.1353,9.144,638400.0
2012-06-25 15:50:00,10.51,10.53,10.5,10.51,1153800.0,9.144,9.1614,9.1353,9.144,1153800.0
2012-06-26 09:30:00,10.47,10.71,10.41,10.66,2261200.0,9.1092,9.318,9.057,9.2745,2261200.0
2012-06-26 09:40:00,10.66,10.76,10.65,10.76,698700.0,9.2745,9.3615,9.2658,9.3615,698700.0
2012-06-26 09:50:00,10.76,10.78,10.64,10.71,1342300.0,9.3615,9.3789,9.2571,9.318,1342300.0
2012-06-26 10:00:00,10.71,10.8,10.68,10.78,1318500.0,9.318,9.3963,9.2919,9.3789,1318500.0
2012-06-26 10:10:00,10.77,10.78,10.68,10.7,859300.0,9.3702,9.3789,9.2919,9.3093,859300.0
2012-06-26 10:20:00,10.69,10.7,10.64,10.67,527900.0,9.3006,9.3093,9.2571,9.2832,527900.0
2012-06-26 10:30:00,10.67,10.82,10.67,10.77,814400.0,9.2832,9.4137,9.2832,9.3702,814400.0
2012-06-26 10:40:00,10.78,10.8,10.7,10.72,472100.0,9.3789,9.3963,9.3093,9.3267,472100.0
2012-06-26 10:50:00,10.72,10.74,10.7,10.72,564900.0,9.3267,9.3441,9.3093,9.3267,564900.0
2012-06-26 11:00:00,10.72,10.76,10.7,10.75,565700.0,9.3267,9.3615,9.3093,9.3528,565700.0
2012-06-26 11:10:00,10.74,10.77,10.72,10.74,541100.0,9.3441,9.3702,9.3267,9.3441,541100.0
2012-06-26 11:20:00,10.73,10.94,10.72,10.91,688400.0,9.3354,9.5181,9.3267,9.492,688400.0
2012-06-26 11:30:00,10.91,10.93,10.87,10.89,431500.0,9.492,9.5094,9.4572,9.4746,431500.0
2012-06-26 11:40:00,10.9,10.94,10.87,10.94,270300.0,9.4833,9.5181,9.4572,9.5181,270300.0
2012-06-26 11:50:00,10.94,11.0,10.94,10.99,440400.0,9.5181,9.5703,9.5181,9.5616,440400.0
2012-06-26 12:00:00,10.99,11.02,10.95,10.97,322400.0,9.5616,9.5877,9.5268,9.5442,322400.0
2012-06-26 12:10:00,10.97,10.99,10.94,10.99,130100.0,9.5442,9.5616,9.5181,9.5616,130100.0
2012-06-26 12:20:00,10.99,10.99,10.94,10.96,187300.0,9.5616,9.5616,9.5181,9.5355,187300.0
2012-06-26 12:30:00,10.96,11.0,10.93,10.97,336700.0,9.5355,9.5703,9.5094,9.5442,336700.0
2012-06-26 12:40:00,10.97,10.99,10.97,10.98,183400.0,9.5442,9.5616,9.5442,9.5529,183400.0
2012-06-26 12:50:00,10.98,10.98,10.97,10.98,119600.0,9.5529,9.5529,9.5442,9.5529,119600.0
2012-06-26 13:00:00,10.98,11.01,10.97,11.0,220800.0,9.5529,9.579,9.5442,9.5703,220800.0
2012-06-26 13:10:00,11.01,11.06,11.0,11.05,265100.0,9.579,9.6225,9.5703,9.6138,265100.0
2012-06-26 13:20:00,11.05,11.13,11.04,11.11,320000.0,9.6138,9.6834,9.6051,9.666,320000.0
2012-06-26 13:30:00,11.11,11.18,11.06,11.15,384400.0,9.666,9.7269,9.6225,9.7008,384400.0
2012-06-26 13:40:00,11.15,11.16,11.04,11.1,307300.0,9.7008,9.7095,9.6051,9.6573,307300.0
2012-06-26 13:50:00,11.11,11.14,11.04,11.13,628800.0,9.666,9.6921,9.6051,9.6834,628800.0
2012-06-26 14:00:00,11.12,11.13,11.1,11.11,384900.0,9.6747,9.6834,9.6573,9.666,384900.0
2012-06-26 14:10:00,11.12,11.18,11.11,11.17,494800.0,9.6747,9.7269,9.666,9.7182,494800.0
2012-06-26 14:20:00,11.17,11.18,11.11,11.13,473600.0,9.7182,9.7269,9.666,9.6834,473600.0
2012-06-26 14:30:00,11.13,11.17,11.11,11.17,370900.0,9.6834,9.7182,9.666,9.7182,370900.0
2012-06-26 14:40:00,11.16,11.22,11.16,11.21,260300.0,9.7095,9.7617,9.7095,9.753,260300.0
2012-06-26 14:50:00,11.21,11.23,11.17,11.18,527800.0,9.753,9.7704,9.7182,9.7269,527800.0
2012-06-26 15:00:00,11.17,11.2,11.15,11.19,267900.0,9.7182,9.7443,9.7008,9.7356,267900.0
2012-06-26 15:10:00,11.19,11.2,11.17,11.18,329000.0,9.7356,9.7443,9.7182,9.7269,329000.0
2012-06-26 15:20:00,11.19,11.2,11.13,11.18,379900.0,9.7356,9.7443,9.6834,9.7269,379900.0
2012-06-26 15:30:00,11.17,11.19,11.14,11.18,413300.0,9.7182,9.7356,9.6921,9.7269,413300.0
2012-06-26 15:40:00,11.18,11.22,11.16,11.22,777300.0,9.7269,9.7617,9.7095,9.7617,777300.0
2012-06-26 15:50:00,11.21,11.22,11.14,11.15,1329600.0,9.753,9.7617,9.6921,9.7008,1329600.0
2012-06-27 09:30:00,11.1,11.1,10.85,10.86,755800.0,9.6573,9.6573,9.4398,9.4485,755800.0
2012-06-27 09:40:00,10.86,10.93,10.86,10.88,499600.0,9.4485,9.5094,9.4485,9.4659,499600.0
2012-06-27 09:50:00,10.88,10.95,10.85,10.88,467600.0,9.4659,9.5268,9.4398,9.4659,467600.0
2012-06-27 10:00:00,10.88,10.97,10.83,10.93,338500.0,9.4659,9.5442,9.4224,9.5094,338500.0
2012-06-27 10:10:00,10.94,11.0,10.94,10.99,267400.0,9.5181,9.5703,9.5181,9.5616,267400.0
2012-06-27 10:20:00,10.99,11.12,10.99,11.12,532700.0,9.5616,9.6747,9.5616,9.6747,532700.0
2012-06-27 10:30:00,11.11,11.19,11.07,11.19,637200.0,9.666,9.7356,9.6312,9.7356,637200.0
2012-06-27 10:40:00,11.19,11.25,11.16,11.23,464500.0,9.7356,9.7878,9.7095,9.7704,464500.0
2012-06-27 10:50:00,11.22,11.35,11.21,11.33,696600.0,9.7617,9.8748,9.753,9.8574,696600.0
2012-06-27 11:00:00,11.33,11.35,11.29,11.29,280800.0,9.8574,9.8748,9.8226,9.8226,280800.0
2012-06-27 11:10:00,11.28,11.38,11.28,11.37,280800.0,9.8139,9.9009,9.8139,9.8922,280800.0
2012-06-27 11:20:00,11.38,11.38,11.3,11.33,331800.0,9.9009,9.9009,9.8313,9.8574,331800.0
2012-06-27 11:30:00,11.33,11.34,11.27,11.29,228200.0,9.8574,9.8661,9.8052,9.8226,228200.0
2012-06-27 11:40:00,11.29,11.31,11.23,11.23,189700.0,9.8226,9.84,9.7704,9.7704,189700.0
2012-06-27 11:50:00,11.23,11.29,11.22,11.29,299900.0,9.7704,9.8226,9.7617,9.8226,299900.0
2012-06-27 12:00:00,11.29,11.33,11.27,11.3,365600.0,9.8226,9.8574,9.8052,9.8313,365600.0
2012-06-27 12:10:00,11.3,11.31,11.23,11.23,148300.0,9.8313,9.84,9.7704,9.7704,148300.0
2012-06-27 12:20:00,11.23,11.24,11.17,11.18,367100.0,9.7704,9.7791,9.7182,9.7269,367100.0
2012-06-27 12:30:00,11.17,11.18,11.16,11.16,165200.0,9.7182,9.7269,9.7095,9.7095,165200.0
2012-06-27 12:40:00,11.16,11.19,11.16,11.18,63500.0,9.7095,9.7356,9.7095,9.7269,63500.0
2012-06-27 12:50:00,11.19,11.2,11.18,11.18,41600.0,9.7356,9.7443,9.7269,9.7269,41600.0
2012-06-27 13:00:00,11.18,11.23,11.18,11.22,83000.0,9.7269,9.7704,9.7269,9.7617,83000.0
2012-06-27 13:10:00,11.23,11.23,11.18,11.2,132500.0,9.7704,9.7704,9.7269,9.7443,132500.0
2012-06-27 13:20:00,11.19,11.2,11.17,11.18,112800.0,9.7356,9.7443,9.7182,9.7269,112800.0
2012-06-27 13:30:00,11.17,11.18,11.16,11.16,219500.0,9.7182,9.7269,9.7095,9.7095,219500.0
2012-06-27 13:40:00,11.17,11.18,11.16,11.16,121800.0,9.7182,9.7269,9.7095,9.7095,121800.0
2012-06-27 13:50:00,11.17,11.17,11.11,11.14,393600.0,9.7182,9.7182,9.666,9.6921,393600.0
2012-06-27 14:00:00,11.14,11.16,11.1,11.11,236000.0,9.6921,9.7095,9.6573,9.666,236000.0
2012-06-27 14:10:00,11.11,11.14,11.07,11.14,387300.0,9.666,9.6921,9.6312,9.6921,387300.0
2012-06-27 14:20:00,11.13,11.15,11.12,11.13,123900.0,9.6834,9.7008,9.6747,9.6834,123900.0
2012-06-27 14:30:00,11.12,11.17,11.11,11.14,134400.0,9.6747,9.7182,9.666,9.6921,134400.0
2012-06-27 14:40:00,11.14,11.17,11.13,11.13,81500.0,9.6921,9.7182,9.6834,9.6834,81500.0
2012-06-27 14:50:00,11.13,11.15,11.11,11.13,113900.0,9.6834,9.7008,9.666,9.6834,113900.0
2012-06-27 15:00:00,11.12,11.16,11.12,11.16,112000.0,9.6747,9.7095,9.6747,9.7095,112000.0
2012-06-27 15:10:00,11.15,11.16,11.12,11.12,209400.0,9.7008,9.7095,9.6747,9.6747,209400.0
2012-06-27 15:20:00,11.13,11.15,11.11,11.13,243700.0,9.6834,9.7008,9.666,9.6834,243700.0
2012-06-27 15:30:00,11.13,11.14,11.11,11.13,272700.0,9.6834,9.6921,9.666,9.6834,272700.0
2012-06-27 15:40:00,11.13,11.14,11.1,11.12,336900.0,9.6834,9.6921,9.6573,9.6747,336900.0
2012-06-27 15:50:00,11.11,11.12,11.06,11.06,1098400.0,9.666,9.6747,9.6225,9.6225,1098400.0
2012-06-28 09:30:00,11.14,11.14,10.97,11.03,251100.0,9.6921,9.6921,9.5442,9.5964,251100.0
2012-06-28 09:40:00,11.02,11.13,11.01,11.13,171200.0,9.5877,9.6834,9.579,9.6834,171200.0
2012-06-28 09:50:00,11.13,11.15,11.01,11.07,183900.0,9.6834,9.7008,9.579,9.6312,183900.0
2012-06-28 10:00:00,11.07,11.09,11.01,11.02,186800.0,9.6312,9.6486,9.579,9.5877,186800.0
2012-06-28 10:10:00,11.02,11.07,10.98,11.04,168000.0,9.5877,9.6312,9.5529,9.6051,168000.0
2012-06-28 10:20:00,11.04,11.08,10.98,11.0,166800.0,9.6051,9.6399,9.5529,9.5703,166800.0
2012-06-28 10:30:00,11.0,11.01,10.96,10.97,219000.0,9.5703,9.579,9.5355,9.5442,219000.0
2012-06-28 10:40:00,10.96,10.97,10.88,10.89,315000.0,9.5355,9.5442,9.4659,9.4746,315000.0
2012-06-28 10:50:00,10.88,10.9,10.87,10.9,155700.0,9.4659,9.4833,9.4572,9.4833,155700.0
2012-06-28 11:00:00,10.9,10.91,10.86,10.88,227200.0,9.4833,9.492,9.4485,9.4659,227200.0
2012-06-28 11:10:00,10.88,10.9,10.87,10.9,90600.0,9.4659,9.4833,9.4572,9.4833,90600.0
2012-06-28 11:20:00,10.9,10.93,10.9,10.91,197000.0,9.4833,9.5094,9.4833,9.492,197000.0
2012-06-28 11:30:00,10.91,10.91,10.86,10.87,115700.0,9.492,9.492,9.4485,9.4572,115700.0
2012-06-28 11:40:00,10.87,10.88,10.8,10.8,156200.0,9.4572,9.4659,9.3963,9.3963,156200.0
2012-06-28 11:50:00,10.8,10.83,10.8,10.83,142700.0,9.3963,9.4224,9.3963,9.4224,142700.0
2012-06-28 12:00:00,10.83,10.83,10.79,10.79,134100.0,9.4224,9.4224,9.3876,9.3876,134100.0
2012-06-28 12:10:00,10.79,10.8,10.75,10.76,137900.0,9.3876,9.3963,9.3528,9.3615,137900.0
2012-06-28 12:20:00,10.76,10.78,10.75,10.78,101100.0,9.3615,9.3789,9.3528,9.3789,101100.0
2012-06-28 12:30:00,10.78,10.78,10.74,10.75,165300.0,9.3789,9.3789,9.3441,9.3528,165300.0
2012-06-28 12:40:00,10.75,10.75,10.72,10.72,82600.0,9.3528,9.3528,9.3267,9.3267,82600.0
2012-06-28 12:50:00,10.73,10.77,10.72,10.77,296300.0,9.3354,9.3702,9.3267,9.3702,296300.0
2012-06-28 13:00:00,10.77,10.85,10.76,10.84,189500.0,9.3702,9.4398,9.3615,9.4311,189500.0
2012-06-28 13:10:00,10.84,10.9,10.83,10.9,399700.0,9.4311,9.4833,9.4224,9.4833,399700.0
2012-06-28 13:20:00,10.9,10.93,10.88,10.92,541800.0,9.4833,9.5094,9.4659,9.5007,541800.0
2012-06-28 13:30:00,10.91,10.93,10.9,10.93,154700.0,9.492,9.5094,9.4833,9.5094,154700.0
2012-06-28 13:40:00,10.93,10.94,10.9,10.94,87300.0,9.5094,9.5181,9.4833,9.5181,87300.0
2012-06-28 13:50:00,10.94,10.97,10.92,10.95,119500.0,9.5181,9.5442,9.5007,9.5268,119500.0
2012-06-28 14:00:00,10.95,10.99,10.95,10.97,121900.0,9.5268,9.5616,9.5268,9.5442,121900.0
2012-06-28 14:10:00,10.97,11.01,10.97,11.0,191000.0,9.5442,9.579,9.5442,9.5703,191000.0
2012-06-28 14:20:00,11.01,11.05,11.0,11.04,90200.0,9.579,9.6138,9.5703,9.6051,90200.0
2012-06-28 14:30:00,11.04,11.04,10.98,11.01,278600.0,9.6051,9.6051,9.5529,9.579,278600.0
2012-06-28 14:40:00,11.0,11.02,10.97,10.97,315000.0,9.5703,9.5877,9.5442,9.5442,315000.0
2012-06-28 14:50:00,10.97,10.99,10.95,10.99,205000.0,9.5442,9.5616,9.5268,9.5616,205000.0
2012-06-28 15:00:00,10.99,11.0,10.98,11.0,128900.0,9.5616,9.5703,9.5529,9.5703,128900.0
2012-06-28 15:10:00,11.0,11.04,10.99,11.01,239300.0,9.5703,9.6051,9.5616,9.579,239300.0
2012-06-28 15:20:00,11.02,11.05,11.01,11.05,238700.0,9.5877,9.6138,9.579,9.6138,238700.0
2012-06-28 15:30:00,11.04,11.11,11.04,11.1,442800.0,9.6051,9.666,9.6051,9.6573,442800.0
2012-06-28 15:40:00,11.1,11.14,11.08,11.12,789100.0,9.6573,9.6921,9.6399,9.6747,789100.0
2012-06-28 15:50:00,11.12,11.18,11.12,11.14,1131000.0,9.6747,9.7269,9.6747,9.6921,1131000.0
2012-06-29 09:30:00,11.21,11.27,11.08,11.15,1030400.0,9.753,9.8052,9.6399,9.7008,1030400.0
2012-06-29 09:40:00,11.15,11.18,11.04,11.07,329200.0,9.7008,9.7269,9.6051,9.6312,329200.0
2012-06-29 09:50:00,11.07,11.16,11.06,11.11,168900.0,9.6312,9.7095,9.6225,9.666,168900.0
2012-06-29 10:00:00,11.11,11.13,11.09,11.1,332200.0,9.666,9.6834,9.6486,9.6573,332200.0
2012-06-29 10:10:00,11.09,11.18,11.09,11.12,242100.0,9.6486,9.7269,9.6486,9.6747,242100.0
2012-06-29 10:20:00,11.12,11.14,11.09,11.12,178300.0,9.6747,9.6921,9.6486,9.6747,178300.0
2012-06-29 10:30:00,11.11,11.12,11.09,11.09,81300.0,9.666,9.6747,9.6486,9.6486,81300.0
2012-06-29 10:40:00,11.1,11.11,11.07,11.09,275800.0,9.6573,9.666,9.6312,9.6486,275800.0
2012-06-29 10:50:00,11.08,11.09,11.0,11.02,553000.0,9.6399,9.6486,9.5703,9.5877,553000.0
2012-06-29 11:00:00,11.02,11.04,10.94,11.04,363300.0,9.5877,9.6051,9.5181,9.6051,363300.0
2012-06-29 11:10:00,11.03,11.05,11.0,11.01,113600.0,9.5964,9.6138,9.5703,9.579,113600.0
2012-06-29 11:20:00,11.01,11.05,10.99,11.05,318200.0,9.579,9.6138,9.5616,9.6138,318200.0
2012-06-29 11:30:00,11.05,11.05,10.99,10.99,191100.0,9.6138,9.6138,9.5616,9.5616,191100.0
2012-06-29 11:40:00,11.0,11.0,10.97,11.0,111600.0,9.5703,9.5703,9.5442,9.5703,111600.0
2012-06-29 11:50:00,11.0,11.0,10.97,10.99,79500.0,9.5703,9.5703,9.5442,9.5616,79500.0
2012-06-29 12:00:00,10.99,10.99,10.98,10.98,36400.0,9.5616,9.5616,9.5529,9.5529,36400.0
2012-06-29 12:10:00,10.98,11.01,10.98,11.0,152600.0,9.5529,9.579,9.5529,9.5703,152600.0
2012-06-29 12:20:00,10.99,11.01,10.99,10.99,221500.0,9.5616,9.579,9.5616,9.5616,221500.0
2012-06-29 12:30:00,11.0,11.0,10.98,11.0,89400.0,9.5703,9.5703,9.5529,9.5703,89400.0
2012-06-29 12:40:00,11.0,11.04,10.99,11.03,234400.0,9.5703,9.6051,9.5616,9.5964,234400.0
2012-06-29 12:50:00,11.04,11.08,11.01,11.03,221200.0,9.6051,9.6399,9.579,9.5964,221200.0
2012-06-29 13:00:00,11.03,11.07,11.02,11.07,131400.0,9.5964,9.6312,9.5877,9.6312,131400.0
2012-06-29 13:10:00,11.07,11.11,11.06,11.09,231100.0,9.6312,9.666,9.6225,9.6486,231100.0
2012-06-29 13:20:00,11.1,11.1,11.05,11.07,158100.0,9.6573,9.6573,9.6138,9.6312,158100.0
2012-06-29 13:30:00,11.08,11.08,11.07,11.07,66900.0,9.6399,9.6399,9.6312,9.6312,66900.0
2012-06-29 13:40:00,11.07,11.1,11.03,11.04,183200.0,9.6312,9.6573,9.5964,9.6051,183200.0
2012-06-29 13:50:00,11.04,11.04,11.01,11.02,170100.0,9.6051,9.6051,9.579,9.5877,170100.0
2012-06-29 14:00:00,11.03,11.03,10.99,11.02,117900.0,9.5964,9.5964,9.5616,9.5877,117900.0
2012-06-29 14:10:00,11.02,11.03,10.99,10.99,102500.0,9.5877,9.5964,9.5616,9.5616,102500.0
2012-06-29 14:20:00,11.0,11.02,10.98,11.01,159500.0,9.5703,9.5877,9.5529,9.579,159500.0
2012-06-29 14:30:00,11.01,11.01,10.94,10.98,182100.0,9.579,9.579,9.5181,9.5529,182100.0
2012-06-29 14:40:00,10.98,10.99,10.93,10.95,327300.0,9.5529,9.5616,9.5094,9.5268,327300.0
2012-06-29 14:50:00,10.96,10.96,10.92,10.96,193400.0,9.5355,9.5355,9.5007,9.5355,193400.0
2012-06-29 15:00:00,10.96,10.99,10.94,10.99,174800.0,9.5355,9.5616,9.5181,9.5616,174800.0
2012-06-29 15:10:00,10.99,11.01,10.99,11.0,158000.0,9.5616,9.579,9.5616,9.5703,158000.0
2012-06-29 15:20:00,11.0,11.01,10.98,11.0,295400.0,9.5703,9.579,9.5529,9.5703,295400.0
2012-06-29 15:30:00,11.0,11.0,10.99,11.0,140200.0,9.5703,9.5703,9.5616,9.5703,140200.0
2012-06-29 15:40:00,11.0,11.01,10.98,10.99,681700.0,9.5703,9.579,9.5529,9.5616,681700.0
2012-06-29 15:50:00,10.99,11.01,10.98,11.0,972300.0,9.5616,9.579,9.5529,9.5703,972300.0
2012-07-02 09:30:00,11.22,11.22,10.98,11.03,414100.0,9.7617,9.7617,9.5529,9.5964,414100.0
2012-07-02 09:40:00,11.03,11.25,11.03,11.14,464700.0,9.5964,9.7878,9.5964,9.6921,464700.0
2012-07-02 09:50:00,11.13,11.2,11.08,11.1,490300.0,9.6834,9.7443,9.6399,9.6573,490300.0
2012-07-02 10:00:00,11.1,11.12,11.02,11.08,496100.0,9.6573,9.6747,9.5877,9.6399,496100.0
2012-07-02 10:10:00,11.09,11.11,11.06,11.11,171200.0,9.6486,9.666,9.6225,9.666,171200.0
2012-07-02 10:20:00,11.1,11.12,11.02,11.02,198300.0,9.6573,9.6747,9.5877,9.5877,198300.0
2012-07-02 10:30:00,11.03,11.05,11.01,11.04,194900.0,9.5964,9.6138,9.579,9.6051,194900.0
2012-07-02 10:40:00,11.04,11.05,11.0,11.01,225800.0,9.6051,9.6138,9.5703,9.579,225800.0
2012-07-02 10:50:00,11.01,11.03,10.99,11.0,113600.0,9.579,9.5964,9.5616,9.5703,113600.0
2012-07-02 11:00:00,11.0,11.03,10.99,11.01,144400.0,9.5703,9.5964,9.5616,9.579,144400.0
2012-07-02 11:10:00,11.0,11.0,10.96,10.98,223600.0,9.5703,9.5703,9.5355,9.5529,223600.0
2012-07-02 11:20:00,10.98,11.03,10.97,11.03,105700.0,9.5529,9.5964,9.5442,9.5964,105700.0
2012-07-02 11:30:00,11.03,11.08,11.03,11.06,184700.0,9.5964,9.6399,9.5964,9.6225,184700.0
2012-07-02 11:40:00,11.07,11.09,11.05,11.05,92800.0,9.6312,9.6486,9.6138,9.6138,92800.0
2012-07-02 11:50:00,11.05,11.06,11.04,11.04,64400.0,9.6138,9.6225,9.6051,9.6051,64400.0
2012-07-02 12:00:00,11.04,11.05,11.01,11.03,96500.0,9.6051,9.6138,9.579,9.5964,96500.0
2012-07-02 12:10:00,11.04,11.07,11.03,11.04,190000.0,9.6051,9.6312,9.5964,9.6051,190000.0
2012-07-02 12:20:00,11.04,11.05,11.03,11.04,71600.0,9.6051,9.6138,9.5964,9.6051,71600.0
2012-07-02 12:30:00,11.04,11.04,11.03,11.04,59400.0,9.6051,9.6051,9.5964,9.6051,59400.0
2012-07-02 12:40:00,11.04,11.04,11.01,11.02,96000.0,9.6051,9.6051,9.579,9.5877,96000.0
2012-07-02 12:50:00,11.03,11.04,11.0,11.02,94900.0,9.5964,9.6051,9.5703,9.5877,94900.0
2012-07-02 13:00:00,11.01,11.03,11.01,11.03,70100.0,9.579,9.5964,9.579,9.5964,70100.0
2012-07-02 13:10:00,11.03,11.03,11.01,11.01,118900.0,9.5964,9.5964,9.579,9.579,118900.0
2012-07-02 13:20:00,11.01,11.03,11.0,11.02,93600.0,9.579,9.5964,9.5703,9.5877,93600.0
2012-07-02 13:30:00,11.02,11.02,10.96,10.97,167700.0,9.5877,9.5877,9.5355,9.5442,167700.0
2012-07-02 13:40:00,10.98,10.99,10.95,10.95,91700.0,9.5529,9.5616,9.5268,9.5268,91700.0
2012-07-02 13:50:00,10.95,10.98,10.95,10.98,69900.0,9.5268,9.5529,9.5268,9.5529,69900.0
2012-07-02 14:00:00,10.98,11.02,10.96,11.0,219900.0,9.5529,9.5877,9.5355,9.5703,219900.0
2012-07-02 14:10:00,11.0,11.02,10.99,11.0,82100.0,9.5703,9.5877,9.5616,9.5703,82100.0
2012-07-02 14:20:00,10.99,11.0,10.99,11.0,32700.0,9.5616,9.5703,9.5616,9.5703,32700.0
2012-07-02 14:30:00,11.0,11.0,10.99,11.0,40300.0,9.5703,9.5703,9.5616,9.5703,40300.0
2012-07-02 14:40:00,11.0,11.0,10.99,10.99,43200.0,9.5703,9.5703,9.5616,9.5616,43200.0
2012-07-02 14:50:00,11.0,11.0,10.99,10.99,111500.0,9.5703,9.5703,9.5616,9.5616,111500.0
2012-07-02 15:00:00,10.99,11.0,10.97,10.99,106600.0,9.5616,9.5703,9.5442,9.5616,106600.0
2012-07-02 15:10:00,10.98,11.0,10.97,11.0,71400.0,9.5529,9.5703,9.5442,9.5703,71400.0
2012-07-02 15:20:00,11.0,11.04,10.99,11.04,291800.0,9.5703,9.6051,9.5616,9.6051,291800.0
2012-07-02 15:30:00,11.04,11.1,11.03,11.09,441900.0,9.6051,9.6573,9.5964,9.6486,441900.0
2012-07-02 15:40:00,11.09,11.11,11.07,11.07,422400.0,9.6486,9.666,9.6312,9.6312,422400.0
2012-07-02 15:50:00,11.07,11.13,11.07,11.11,923600.0,9.6312,9.6834,9.6312,9.666,923600.0
2012-07-03 09:30:00,11.05,11.05,10.78,10.83,483100.0,9.6138,9.6138,9.3789,9.4224,483100.0
2012-07-03 09:40:00,10.83,10.84,10.73,10.75,423300.0,9.4224,9.4311,9.3354,9.3528,423300.0
2012-07-03 09:50:00,10.74,10.85,10.74,10.76,641300.0,9.3441,9.4398,9.3441,9.3615,641300.0
2012-07-03 10:00:00,10.76,10.79,10.75,10.76,315400.0,9.3615,9.3876,9.3528,9.3615,315400.0
2012-07-03 10:10:00,10.76,10.81,10.72,10.73,350400.0,9.3615,9.405,9.3267,9.3354,350400.0
2012-07-03 10:20:00,10.73,10.76,10.7,10.71,313400.0,9.3354,9.3615,9.3093,9.318,313400.0
2012-07-03 10:30:00,10.72,10.8,10.71,10.79,307700.0,9.3267,9.3963,9.318,9.3876,307700.0
2012-07-03 10:40:00,10.79,10.79,10.75,10.76,153300.0,9.3876,9.3876,9.3528,9.3615,153300.0
2012-07-03 10:50:00,10.76,10.86,10.75,10.85,241200.0,9.3615,9.4485,9.3528,9.4398,241200.0
2012-07-03 11:00:00,10.85,10.86,10.72,10.72,266200.0,9.4398,9.4485,9.3267,9.3267,266200.0
2012-07-03 11:10:00,10.72,10.77,10.71,10.77,264300.0,9.3267,9.3702,9.318,9.3702,264300.0
2012-07-03 11:20:00,10.77,10.83,10.76,10.79,152100.0,9.3702,9.4224,9.3615,9.3876,152100.0
2012-07-03 11:30:00,10.79,10.8,10.75,10.75,138200.0,9.3876,9.3963,9.3528,9.3528,138200.0
2012-07-03 11:40:00,10.76,10.79,10.73,10.79,172000.0,9.3615,9.3876,9.3354,9.3876,172000.0
2012-07-03 11:50:00,10.79,10.83,10.79,10.81,113000.0,9.3876,9.4224,9.3876,9.405,113000.0
2012-07-03 12:00:00,10.82,10.82,10.78,10.79,129500.0,9.4137,9.4137,9.3789,9.3876,129500.0
2012-07-03 12:10:00,10.78,10.79,10.75,10.76,129800.0,9.3789,9.3876,9.3528,9.3615,129800.0
2012-07-03 12:20:00,10.75,10.78,10.74,10.77,214200.0,9.3528,9.3789,9.3441,9.3702,214200.0
2012-07-03 12:30:00,10.77,10.77,10.74,10.75,139700.0,9.3702,9.3702,9.3441,9.3528,139700.0
2012-07-03 12:40:00,10.76,10.76,10.71,10.76,370900.0,9.3615,9.3615,9.318,9.3615,370900.0
2012-07-03 12:50:00,10.76,10.78,10.75,10.77,478400.0,9.3615,9.3789,9.3528,9.3702,478400.0
2012-07-05 09:30:00,10.71,10.79,10.62,10.67,398000.0,9.318,9.3876,9.2397,9.2832,398000.0
2012-07-05 09:40:00,10.67,10.68,10.63,10.65,478400.0,9.2832,9.2919,9.2484,9.2658,478400.0
2012-07-05 09:50:00,10.65,10.67,10.6,10.61,260700.0,9.2658,9.2832,9.2223,9.231,260700.0
2012-07-05 10:00:00,10.62,10.63,10.54,10.55,630200.0,9.2397,9.2484,9.1701,9.1788,630200.0
2012-07-05 10:10:00,10.55,10.65,10.55,10.57,309600.0,9.1788,9.2658,9.1788,9.1962,309600.0
2012-07-05 10:20:00,10.57,10.63,10.56,10.61,307400.0,9.1962,9.2484,9.1875,9.231,307400.0
2012-07-05 10:30:00,10.6,10.65,10.6,10.63,180500.0,9.2223,9.2658,9.2223,9.2484,180500.0
2012-07-05 10:40:00,10.63,10.65,10.61,10.65,269900.0,9.2484,9.2658,9.231,9.2658,269900.0
2012-07-05 10:50:00,10.65,10.65,10.59,10.61,190800.0,9.2658,9.2658,9.2136,9.231,190800.0
2012-07-05 11:00:00,10.6,10.67,10.6,10.62,301100.0,9.2223,9.2832,9.2223,9.2397,301100.0
2012-07-05 11:10:00,10.63,10.65,10.61,10.63,120100.0,9.2484,9.2658,9.231,9.2484,120100.0
2012-07-05 11:20:00,10.64,10.65,10.63,10.64,125600.0,9.2571,9.2658,9.2484,9.2571,125600.0
2012-07-05 11:30:00,10.64,10.64,10.56,10.57,172500.0,9.2571,9.2571,9.1875,9.1962,172500.0
2012-07-05 11:40:00,10.58,10.6,10.57,10.6,131000.0,9.2049,9.2223,9.1962,9.2223,131000.0
2012-07-05 11:50:00,10.6,10.61,10.59,10.61,70100.0,9.2223,9.231,9.2136,9.231,70100.0
2012-07-05 12:00:00,10.6,10.62,10.58,10.59,163800.0,9.2223,9.2397,9.2049,9.2136,163800.0
2012-07-05 12:10:00,10.59,10.61,10.57,10.58,255100.0,9.2136,9.231,9.1962,9.2049,255100.0
2012-07-05 12:20:00,10.58,10.6,10.56,10.6,245600.0,9.2049,9.2223,9.1875,9.2223,245600.0
2012-07-05 12:30:00,10.6,10.63,10.58,10.61,226300.0,9.2223,9.2484,9.2049,9.231,226300.0
2012-07-05 12:40:00,10.62,10.64,10.61,10.64,92000.0,9.2397,9.2571,9.231,9.2571,92000.0
2012-07-05 12:50:00,10.64,10.64,10.62,10.63,149100.0,9.2571,9.2571,9.2397,9.2484,149100.0
2012-07-05 13:00:00,10.63,10.65,10.63,10.63,146200.0,9.2484,9.2658,9.2484,9.2484,146200.0
2012-07-05 13:10:00,10.63,10.67,10.63,10.67,134300.0,9.2484,9.2832,9.2484,9.2832,134300.0
2012-07-05 13:20:00,10.67,10.67,10.63,10.64,230400.0,9.2832,9.2832,9.2484,9.2571,230400.0
2012-07-05 13:30:00,10.64,10.64,10.6,10.63,238200.0,9.2571,9.2571,9.2223,9.2484,238200.0
2012-07-05 13:40:00,10.63,10.64,10.6,10.64,170200.0,9.2484,9.2571,9.2223,9.2571,170200.0
2012-07-05 13:50:00,10.64,10.66,10.63,10.63,208300.0,9.2571,9.2745,9.2484,9.2484,208300.0
2012-07-05 14:00:00,10.64,10.64,10.63,10.64,130900.0,9.2571,9.2571,9.2484,9.2571,130900.0
2012-07-05 14:10:00,10.63,10.64,10.62,10.64,117400.0,9.2484,9.2571,9.2397,9.2571,117400.0
2012-07-05 14:20:00,10.64,10.64,10.61,10.62,314500.0,9.2571,9.2571,9.231,9.2397,314500.0
2012-07-05 14:30:00,10.62,10.63,10.61,10.62,68200.0,9.2397,9.2484,9.231,9.2397,68200.0
2012-07-05 14:40:00,10.62,10.64,10.62,10.64,114200.0,9.2397,9.2571,9.2397,9.2571,114200.0
2012-07-05 14:50:00,10.64,10.64,10.63,10.64,79000.0,9.2571,9.2571,9.2484,9.2571,79000.0
2012-07-05 15:00:00,10.64,10.64,10.61,10.63,119700.0,9.2571,9.2571,9.231,9.2484,119700.0
2012-07-05 15:10:00,10.63,10.63,10.62,10.62,41100.0,9.2484,9.2484,9.2397,9.2397,41100.0
2012-07-05 15:20:00,10.63,10.63,10.59,10.63,219300.0,9.2484,9.2484,9.2136,9.2484,219300.0
2012-07-05 15:30:00,10.63,10.64,10.62,10.64,162400.0,9.2484,9.2571,9.2397,9.2571,162400.0
2012-07-05 15:40:00,10.64,10.64,10.61,10.63,305800.0,9.2571,9.2571,9.231,9.2484,305800.0
2012-07-05 15:50:00,10.63,10.64,10.62,10.62,436200.0,9.2484,9.2571,9.2397,9.2397,436200.0
2012-07-06 09:30:00,10.63,10.86,10.57,10.85,509100.0,9.2484,9.4485,9.1962,9.4398,509100.0
2012-07-06 09:40:00,10.86,10.91,10.81,10.88,402400.0,9.4485,9.492,9.405,9.4659,402400.0
2012-07-06 09:50:00,10.88,10.93,10.85,10.9,362500.0,9.4659,9.5094,9.4398,9.4833,362500.0
2012-07-06 10:00:00,10.89,10.9,10.75,10.75,295500.0,9.4746,9.4833,9.3528,9.3528,295500.0
2012-07-06 10:10:00,10.75,10.79,10.74,10.79,415200.0,9.3528,9.3876,9.3441,9.3876,415200.0
2012-07-06 10:20:00,10.79,10.8,10.75,10.75,257200.0,9.3876,9.3963,9.3528,9.3528,257200.0
2012-07-06 10:30:00,10.76,10.77,10.75,10.77,324500.0,9.3615,9.3702,9.3528,9.3702,324500.0
2012-07-06 10:40:00,10.77,10.81,10.75,10.75,279100.0,9.3702,9.405,9.3528,9.3528,279100.0
2012-07-06 10:50:00,10.76,10.77,10.75,10.76,72000.0,9.3615,9.3702,9.3528,9.3615,72000.0
2012-07-06 11:00:00,10.77,10.77,10.75,10.75,91100.0,9.3702,9.3702,9.3528,9.3528,91100.0
2012-07-06 11:10:00,10.75,10.76,10.75,10.76,75300.0,9.3528,9.3615,9.3528,9.3615,75300.0
2012-07-06 11:20:00,10.76,10.76,10.75,10.76,71200.0,9.3615,9.3615,9.3528,9.3615,71200.0
2012-07-06 11:30:00,10.76,10.79,10.74,10.75,496500.0,9.3615,9.3876,9.3441,9.3528,496500.0
2012-07-06 11:40:00,10.75,10.81,10.75,10.81,240100.0,9.3528,9.405,9.3528,9.405,240100.0
2012-07-06 11:50:00,10.81,10.84,10.8,10.84,153200.0,9.405,9.4311,9.3963,9.4311,153200.0
2012-07-06 12:00:00,10.84,10.85,10.78,10.78,131000.0,9.4311,9.4398,9.3789,9.3789,131000.0
2012-07-06 12:10:00,10.78,10.8,10.76,10.77,202700.0,9.3789,9.3963,9.3615,9.3702,202700.0
2012-07-06 12:20:00,10.78,10.79,10.77,10.79,93400.0,9.3789,9.3876,9.3702,9.3876,93400.0
2012-07-06 12:30:00,10.79,10.81,10.78,10.8,120700.0,9.3876,9.405,9.3789,9.3963,120700.0
2012-07-06 12:40:00,10.81,10.84,10.77,10.8,212700.0,9.405,9.4311,9.3702,9.3963,212700.0
2012-07-06 12:50:00,10.81,10.81,10.78,10.8,71500.0,9.405,9.405,9.3789,9.3963,71500.0
2012-07-06 13:00:00,10.81,10.81,10.78,10.8,63900.0,9.405,9.405,9.3789,9.3963,63900.0
2012-07-06 13:10:00,10.8,10.83,10.8,10.83,31100.0,9.3963,9.4224,9.3963,9.4224,31100.0
2012-07-06 13:20:00,10.83,10.85,10.82,10.85,56400.0,9.4224,9.4398,9.4137,9.4398,56400.0
2012-07-06 13:30:00,10.85,10.89,10.85,10.89,88600.0,9.4398,9.4746,9.4398,9.4746,88600.0
2012-07-06 13:40:00,10.89,10.89,10.83,10.83,212100.0,9.4746,9.4746,9.4224,9.4224,212100.0
2012-07-06 13:50:00,10.84,10.87,10.83,10.87,66100.0,9.4311,9.4572,9.4224,9.4572,66100.0
2012-07-06 14:00:00,10.87,10.87,10.86,10.87,59100.0,9.4572,9.4572,9.4485,9.4572,59100.0
2012-07-06 14:10:00,10.87,10.9,10.86,10.88,186100.0,9.4572,9.4833,9.4485,9.4659,186100.0
2012-07-06 14:20:00,10.88,10.89,10.84,10.84,91400.0,9.4659,9.4746,9.4311,9.4311,91400.0
2012-07-06 14:30:00,10.85,10.85,10.83,10.85,94600.0,9.4398,9.4398,9.4224,9.4398,94600.0
2012-07-06 14:40:00,10.85,10.88,10.84,10.84,283200.0,9.4398,9.4659,9.4311,9.4311,283200.0
2012-07-06 14:50:00,10.85,10.94,10.84,10.94,286800.0,9.4398,9.5181,9.4311,9.5181,286800.0
2012-07-06 15:00:00,10.94,10.98,10.93,10.98,282800.0,9.5181,9.5529,9.5094,9.5529,282800.0
2012-07-06 15:10:00,10.98,11.02,10.97,11.02,343400.0,9.5529,9.5877,9.5442,9.5877,343400.0
2012-07-06 15:20:00,11.02,11.04,11.0,11.04,456700.0,9.5877,9.6051,9.5703,9.6051,456700.0
2012-07-06 15:30:00,11.04,11.06,11.0,11.01,496900.0,9.6051,9.6225,9.5703,9.579,496900.0
2012-07-06 15:40:00,11.02,11.04,11.0,11.03,377400.0,9.5877,9.6051,9.5703,9.5964,377400.0
2012-07-06 15:50:00,11.03,11.04,11.0,11.01,730500.0,9.5964,9.6051,9.5703,9.579,730500.0
2012-07-09 09:30:00,11.07,11.11,10.94,11.11,194800.0,9.6312,9.666,9.5181,9.666,194800.0
2012-07-09 09:40:00,11.12,11.12,10.98,10.99,274600.0,9.6747,9.6747,9.5529,9.5616,274600.0
2012-07-09 09:50:00,10.99,11.03,10.96,11.0,223600.0,9.5616,9.5964,9.5355,9.5703,223600.0
2012-07-09 10:00:00,11.0,11.01,10.93,10.95,319700.0,9.5703,9.579,9.5094,9.5268,319700.0
2012-07-09 10:10:00,10.95,10.96,10.86,10.89,286000.0,9.5268,9.5355,9.4485,9.4746,286000.0
2012-07-09 10:20:00,10.88,10.91,10.84,10.88,144400.0,9.4659,9.492,9.4311,9.4659,144400.0
2012-07-09 10:30:00,10.88,10.94,10.87,10.94,96200.0,9.4659,9.5181,9.4572,9.5181,96200.0
2012-07-09 10:40:00,10.94,10.96,10.91,10.92,149300.0,9.5181,9.5355,9.492,9.5007,149300.0
2012-07-09 10:50:00,10.92,10.93,10.85,10.86,305300.0,9.5007,9.5094,9.4398,9.4485,305300.0
2012-07-09 11:00:00,10.86,10.88,10.86,10.88,111300.0,9.4485,9.4659,9.4485,9.4659,111300.0
2012-07-09 11:10:00,10.87,10.88,10.83,10.83,173900.0,9.4572,9.4659,9.4224,9.4224,173900.0
2012-07-09 11:20:00,10.84,10.88,10.84,10.86,67300.0,9.4311,9.4659,9.4311,9.4485,67300.0
2012-07-09 11:30:00,10.86,10.88,10.83,10.86,180600.0,9.4485,9.4659,9.4224,9.4485,180600.0
2012-07-09 11:40:00,10.86,10.89,10.84,10.84,141200.0,9.4485,9.4746,9.4311,9.4311,141200.0
2012-07-09 11:50:00,10.85,10.86,10.81,10.83,234200.0,9.4398,9.4485,9.405,9.4224,234200.0
2012-07-09 12:00:00,10.83,10.86,10.82,10.82,344800.0,9.4224,9.4485,9.4137,9.4137,344800.0
2012-07-09 12:10:00,10.83,10.9,10.82,10.9,51400.0,9.4224,9.4833,9.4137,9.4833,51400.0
2012-07-09 12:20:00,10.9,10.9,10.84,10.86,154100.0,9.4833,9.4833,9.4311,9.4485,154100.0
2012-07-09 12:30:00,10.84,10.85,10.82,10.82,49800.0,9.4311,9.4398,9.4137,9.4137,49800.0
2012-07-09 12:40:00,10.82,10.83,10.79,10.81,153500.0,9.4137,9.4224,9.3876,9.405,153500.0
2012-07-09 12:50:00,10.81,10.82,10.77,10.78,85500.0,9.405,9.4137,9.3702,9.3789,85500.0
2012-07-09 13:00:00,10.78,10.81,10.77,10.79,105400.0,9.3789,9.405,9.3702,9.3876,105400.0
2012-07-09 13:10:00,10.79,10.83,10.78,10.81,149200.0,9.3876,9.4224,9.3789,9.405,149200.0
2012-07-09 13:20:00,10.81,10.87,10.81,10.87,41800.0,9.405,9.4572,9.405,9.4572,41800.0
2012-07-09 13:30:00,10.87,10.88,10.84,10.86,61500.0,9.4572,9.4659,9.4311,9.4485,61500.0
2012-07-09 13:40:00,10.86,10.87,10.83,10.83,179600.0,9.4485,9.4572,9.4224,9.4224,179600.0
2012-07-09 13:50:00,10.84,10.84,10.81,10.83,168800.0,9.4311,9.4311,9.405,9.4224,168800.0
2012-07-09 14:00:00,10.84,10.88,10.83,10.87,94400.0,9.4311,9.4659,9.4224,9.4572,94400.0
2012-07-09 14:10:00,10.86,10.87,10.84,10.85,57500.0,9.4485,9.4572,9.4311,9.4398,57500.0
2012-07-09 14:20:00,10.85,10.85,10.82,10.83,62000.0,9.4398,9.4398,9.4137,9.4224,62000.0
2012-07-09 14:30:00,10.84,10.85,10.84,10.85,66200.0,9.4311,9.4398,9.4311,9.4398,66200.0
2012-07-09 14:40:00,10.85,10.85,10.81,10.81,57100.0,9.4398,9.4398,9.405,9.405,57100.0
2012-07-09 14:50:00,10.81,10.84,10.81,10.84,75900.0,9.405,9.4311,9.405,9.4311,75900.0
2012-07-09 15:00:00,10.84,10.87,10.83,10.86,59700.0,9.4311,9.4572,9.4224,9.4485,59700.0
2012-07-09 15:10:00,10.87,10.89,10.86,10.88,125500.0,9.4572,9.4746,9.4485,9.4659,125500.0
2012-07-09 15:20:00,10.89,10.92,10.87,10.88,199200.0,9.4746,9.5007,9.4572,9.4659,199200.0
2012-07-09 15:30:00,10.88,10.88,10.85,10.86,268200.0,9.4659,9.4659,9.4398,9.4485,268200.0
2012-07-09 15:40:00,10.85,10.91,10.85,10.9,294500.0,9.4398,9.492,9.4398,9.4833,294500.0
2012-07-09 15:50:00,10.9,10.95,10.88,10.92,1032000.0,9.4833,9.5268,9.4659,9.5007,1032000.0
2012-07-10 09:30:00,10.9,10.96,10.82,10.89,680700.0,9.4833,9.5355,9.4137,9.4746,680700.0
2012-07-10 09:40:00,10.9,10.9,10.76,10.78,547300.0,9.4833,9.4833,9.3615,9.3789,547300.0
2012-07-10 09:50:00,10.79,10.79,10.74,10.79,283000.0,9.3876,9.3876,9.3441,9.3876,283000.0
2012-07-10 10:00:00,10.79,10.79,10.69,10.69,362700.0,9.3876,9.3876,9.3006,9.3006,362700.0
2012-07-10 10:10:00,10.69,10.77,10.69,10.72,501300.0,9.3006,9.3702,9.3006,9.3267,501300.0
2012-07-10 10:20:00,10.73,10.77,10.73,10.75,169500.0,9.3354,9.3702,9.3354,9.3528,169500.0
2012-07-10 10:30:00,10.75,10.77,10.73,10.73,178800.0,9.3528,9.3702,9.3354,9.3354,178800.0
2012-07-10 10:40:00,10.73,10.78,10.73,10.75,122100.0,9.3354,9.3789,9.3354,9.3528,122100.0
2012-07-10 10:50:00,10.75,10.76,10.7,10.74,402700.0,9.3528,9.3615,9.3093,9.3441,402700.0
2012-07-10 11:00:00,10.74,10.75,10.71,10.73,173500.0,9.3441,9.3528,9.318,9.3354,173500.0
2012-07-10 11:10:00,10.74,10.74,10.72,10.73,88400.0,9.3441,9.3441,9.3267,9.3354,88400.0
2012-07-10 11:20:00,10.73,10.74,10.7,10.72,504900.0,9.3354,9.3441,9.3093,9.3267,504900.0
2012-07-10 11:30:00,10.72,10.77,10.71,10.76,262700.0,9.3267,9.3702,9.318,9.3615,262700.0
2012-07-10 11:40:00,10.75,10.76,10.73,10.75,164100.0,9.3528,9.3615,9.3354,9.3528,164100.0
2012-07-10 11:50:00,10.76,10.76,10.71,10.72,88500.0,9.3615,9.3615,9.318,9.3267,88500.0
2012-07-10 12:00:00,10.72,10.74,10.71,10.71,170300.0,9.3267,9.3441,9.318,9.318,170300.0
2012-07-10 12:10:00,10.71,10.73,10.7,10.71,164200.0,9.318,9.3354,9.3093,9.318,164200.0
2012-07-10 12:20:00,10.72,10.75,10.71,10.71,273800.0,9.3267,9.3528,9.318,9.318,273800.0
2012-07-10 12:30:00,10.72,10.72,10.7,10.7,159300.0,9.3267,9.3267,9.3093,9.3093,159300.0
2012-07-10 12:40:00,10.7,10.71,10.7,10.7,46600.0,9.3093,9.318,9.3093,9.3093,46600.0
2012-07-10 12:50:00,10.71,10.71,10.7,10.71,50100.0,9.318,9.318,9.3093,9.318,50100.0
2012-07-10 13:00:00,10.71,10.71,10.7,10.7,83900.0,9.318,9.318,9.3093,9.3093,83900.0
2012-07-10 13:10:00,10.71,10.71,10.68,10.69,226000.0,9.318,9.318,9.2919,9.3006,226000.0
2012-07-10 13:20:00,10.7,10.7,10.65,10.65,160800.0,9.3093,9.3093,9.2658,9.2658,160800.0
2012-07-10 13:30:00,10.66,10.66,10.58,10.62,328400.0,9.2745,9.2745,9.2049,9.2397,328400.0
2012-07-10 13:40:00,10.62,10.63,10.58,10.59,162900.0,9.2397,9.2484,9.2049,9.2136,162900.0
2012-07-10 13:50:00,10.59,10.61,10.57,10.58,236300.0,9.2136,9.231,9.1962,9.2049,236300.0
2012-07-10 14:00:00,10.57,10.6,10.57,10.59,76600.0,9.1962,9.2223,9.1962,9.2136,76600.0
2012-07-10 14:10:00,10.6,10.6,10.52,10.53,209600.0,9.2223,9.2223,9.1527,9.1614,209600.0
2012-07-10 14:20:00,10.53,10.56,10.53,10.55,88400.0,9.1614,9.1875,9.1614,9.1788,88400.0
2012-07-10 14:30:00,10.54,10.55,10.51,10.53,199000.0,9.1701,9.1788,9.144,9.1614,199000.0
2012-07-10 14:40:00,10.54,10.57,10.53,10.54,656700.0,9.1701,9.1962,9.1614,9.1701,656700.0
2012-07-10 14:50:00,10.54,10.56,10.5,10.52,643700.0,9.1701,9.1875,9.1353,9.1527,643700.0
2012-07-10 15:00:00,10.53,10.65,10.52,10.62,409600.0,9.1614,9.2658,9.1527,9.2397,409600.0
2012-07-10 15:10:00,10.62,10.65,10.59,10.65,418900.0,9.2397,9.2658,9.2136,9.2658,418900.0
2012-07-10 15:20:00,10.65,10.68,10.63,10.66,368600.0,9.2658,9.2919,9.2484,9.2745,368600.0
2012-07-10 15:30:00,10.65,10.67,10.6,10.63,622200.0,9.2658,9.2832,9.2223,9.2484,622200.0
2012-07-10 15:40:00,10.63,10.75,10.63,10.73,485700.0,9.2484,9.3528,9.2484,9.3354,485700.0
2012-07-10 15:50:00,10.73,10.74,10.69,10.69,612100.0,9.3354,9.3441,9.3006,9.3006,612100.0
2012-07-11 09:30:00,10.74,10.91,10.72,10.88,377000.0,9.3441,9.492,9.3267,9.4659,377000.0
2012-07-11 09:40:00,10.88,10.95,10.87,10.93,436800.0,9.4659,9.5268,9.4572,9.5094,436800.0
2012-07-11 09:50:00,10.94,10.99,10.92,10.99,498900.0,9.5181,9.5616,9.5007,9.5616,498900.0
2012-07-11 10:00:00,10.99,11.05,10.99,11.04,517800.0,9.5616,9.6138,9.5616,9.6051,517800.0
2012-07-11 10:10:00,11.03,11.15,11.03,11.12,621300.0,9.5964,9.7008,9.5964,9.6747,621300.0
2012-07-11 10:20:00,11.12,11.12,11.06,11.09,624800.0,9.6747,9.6747,9.6225,9.6486,624800.0
2012-07-11 10:30:00,11.09,11.1,11.05,11.06,421400.0,9.6486,9.6573,9.6138,9.6225,421400.0
2012-07-11 10:40:00,11.07,11.07,11.01,11.05,305100.0,9.6312,9.6312,9.579,9.6138,305100.0
2012-07-11 10:50:00,11.05,11.11,11.05,11.1,236500.0,9.6138,9.666,9.6138,9.6573,236500.0
2012-07-11 11:00:00,11.1,11.12,11.09,11.11,291000.0,9.6573,9.6747,9.6486,9.666,291000.0
2012-07-11 11:10:00,11.1,11.11,11.03,11.04,202900.0,9.6573,9.666,9.5964,9.6051,202900.0
2012-07-11 11:20:00,11.04,11.06,11.0,11.02,155500.0,9.6051,9.6225,9.5703,9.5877,155500.0
2012-07-11 11:30:00,11.02,11.11,11.01,11.11,205400.0,9.5877,9.666,9.579,9.666,205400.0
2012-07-11 11:40:00,11.11,11.14,11.09,11.11,250200.0,9.666,9.6921,9.6486,9.666,250200.0
2012-07-11 11:50:00,11.11,11.12,11.09,11.1,124400.0,9.666,9.6747,9.6486,9.6573,124400.0
2012-07-11 12:00:00,11.1,11.12,11.08,11.11,148600.0,9.6573,9.6747,9.6399,9.666,148600.0
2012-07-11 12:10:00,11.11,11.11,11.1,11.11,53600.0,9.666,9.666,9.6573,9.666,53600.0
2012-07-11 12:20:00,11.11,11.15,11.1,11.14,402700.0,9.666,9.7008,9.6573,9.6921,402700.0
2012-07-11 12:30:00,11.14,11.15,11.12,11.14,139700.0,9.6921,9.7008,9.6747,9.6921,139700.0
2012-07-11 12:40:00,11.15,11.15,11.11,11.11,178400.0,9.7008,9.7008,9.666,9.666,178400.0
2012-07-11 12:50:00,11.12,11.12,11.09,11.11,246700.0,9.6747,9.6747,9.6486,9.666,246700.0
2012-07-11 13:00:00,11.11,11.12,11.09,11.1,89900.0,9.666,9.6747,9.6486,9.6573,89900.0
2012-07-11 13:10:00,11.11,11.11,11.09,11.09,74300.0,9.666,9.666,9.6486,9.6486,74300.0
2012-07-11 13:20:00,11.1,11.12,11.09,11.11,129900.0,9.6573,9.6747,9.6486,9.666,129900.0
2012-07-11 13:30:00,11.11,11.12,11.09,11.12,154700.0,9.666,9.6747,9.6486,9.6747,154700.0
2012-07-11 13:40:00,11.12,11.12,11.1,11.11,90400.0,9.6747,9.6747,9.6573,9.666,90400.0
2012-07-11 13:50:00,11.12,11.13,11.1,11.11,178100.0,9.6747,9.6834,9.6573,9.666,178100.0
2012-07-11 14:00:00,11.11,11.14,11.09,11.1,333600.0,9.666,9.6921,9.6486,9.6573,333600.0
2012-07-11 14:10:00,11.11,11.15,11.1,11.11,342900.0,9.666,9.7008,9.6573,9.666,342900.0
2012-07-11 14:20:00,11.11,11.12,11.07,11.1,323700.0,9.666,9.6747,9.6312,9.6573,323700.0
2012-07-11 14:30:00,11.09,11.1,11.02,11.02,294600.0,9.6486,9.6573,9.5877,9.5877,294600.0
2012-07-11 14:40:00,11.03,11.04,11.01,11.03,191500.0,9.5964,9.6051,9.579,9.5964,191500.0
2012-07-11 14:50:00,11.03,11.06,11.0,11.0,258000.0,9.5964,9.6225,9.5703,9.5703,258000.0
2012-07-11 15:00:00,11.01,11.08,11.01,11.07,223600.0,9.579,9.6399,9.579,9.6312,223600.0
2012-07-11 15:10:00,11.08,11.09,11.05,11.09,257700.0,9.6399,9.6486,9.6138,9.6486,257700.0
2012-07-11 15:20:00,11.09,11.1,11.06,11.07,277200.0,9.6486,9.6573,9.6225,9.6312,277200.0
2012-07-11 15:30:00,11.07,11.11,11.07,11.11,245400.0,9.6312,9.666,9.6312,9.666,245400.0
2012-07-11 15:40:00,11.11,11.13,11.07,11.1,406300.0,9.666,9.6834,9.6312,9.6573,406300.0
2012-07-11 15:50:00,11.1,11.12,11.08,11.1,479900.0,9.6573,9.6747,9.6399,9.6573,479900.0
2012-07-12 09:30:00,10.73,10.84,10.68,10.81,568200.0,9.3354,9.4311,9.2919,9.405,568200.0
2012-07-12 09:40:00,10.8,10.93,10.79,10.92,567500.0,9.3963,9.5094,9.3876,9.5007,567500.0
2012-07-12 09:50:00,10.92,10.99,10.85,10.9,396800.0,9.5007,9.5616,9.4398,9.4833,396800.0
2012-07-12 10:00:00,10.9,10.9,10.85,10.85,272600.0,9.4833,9.4833,9.4398,9.4398,272600.0
2012-07-12 10:10:00,10.85,10.89,10.85,10.87,205100.0,9.4398,9.4746,9.4398,9.4572,205100.0
2012-07-12 10:20:00,10.87,10.91,10.85,10.87,417500.0,9.4572,9.492,9.4398,9.4572,417500.0
2012-07-12 10:30:00,10.87,10.88,10.84,10.84,181300.0,9.4572,9.4659,9.4311,9.4311,181300.0
2012-07-12 10:40:00,10.84,10.84,10.75,10.75,145300.0,9.4311,9.4311,9.3528,9.3528,145300.0
2012-07-12 10:50:00,10.76,10.78,10.74,10.76,264900.0,9.3615,9.3789,9.3441,9.3615,264900.0
2012-07-12 11:00:00,10.76,10.78,10.72,10.78,231400.0,9.3615,9.3789,9.3267,9.3789,231400.0
2012-07-12 11:10:00,10.78,10.78,10.75,10.76,119400.0,9.3789,9.3789,9.3528,9.3615,119400.0
2012-07-12 11:20:00,10.76,10.76,10.72,10.76,244800.0,9.3615,9.3615,9.3267,9.3615,244800.0
2012-07-12 11:30:00,10.75,10.79,10.75,10.76,98400.0,9.3528,9.3876,9.3528,9.3615,98400.0
2012-07-12 11:40:00,10.76,10.8,10.76,10.8,62000.0,9.3615,9.3963,9.3615,9.3963,62000.0
2012-07-12 11:50:00,10.8,10.83,10.79,10.8,127700.0,9.3963,9.4224,9.3876,9.3963,127700.0
2012-07-12 12:00:00,10.8,10.83,10.79,10.79,88500.0,9.3963,9.4224,9.3876,9.3876,88500.0
2012-07-12 12:10:00,10.8,10.8,10.78,10.8,256300.0,9.3963,9.3963,9.3789,9.3963,256300.0
2012-07-12 12:20:00,10.79,10.8,10.77,10.79,112100.0,9.3876,9.3963,9.3702,9.3876,112100.0
2012-07-12 12:30:00,10.79,10.86,10.78,10.85,188100.0,9.3876,9.4485,9.3789,9.4398,188100.0
2012-07-12 12:40:00,10.84,10.87,10.83,10.85,171400.0,9.4311,9.4572,9.4224,9.4398,171400.0
2012-07-12 12:50:00,10.85,10.86,10.82,10.86,60900.0,9.4398,9.4485,9.4137,9.4485,60900.0
2012-07-12 13:00:00,10.86,10.87,10.84,10.87,118200.0,9.4485,9.4572,9.4311,9.4572,118200.0
2012-07-12 13:10:00,10.87,10.93,10.87,10.93,174100.0,9.4572,9.5094,9.4572,9.5094,174100.0
2012-07-12 13:20:00,10.92,10.97,10.9,10.92,422100.0,9.5007,9.5442,9.4833,9.5007,422100.0
2012-07-12 13:30:00,10.93,10.95,10.91,10.93,115200.0,9.5094,9.5268,9.492,9.5094,115200.0
2012-07-12 13:40:00,10.93,10.94,10.89,10.91,122300.0,9.5094,9.5181,9.4746,9.492,122300.0
2012-07-12 13:50:00,10.91,10.91,10.84,10.84,91700.0,9.492,9.492,9.4311,9.4311,91700.0
2012-07-12 14:00:00,10.84,10.91,10.82,10.87,326900.0,9.4311,9.492,9.4137,9.4572,326900.0
2012-07-12 14:10:00,10.88,10.88,10.82,10.84,131400.0,9.4659,9.4659,9.4137,9.4311,131400.0
2012-07-12 14:20:00,10.84,10.85,10.78,10.8,206500.0,9.4311,9.4398,9.3789,9.3963,206500.0
2012-07-12 14:30:00,10.79,10.83,10.78,10.81,199600.0,9.3876,9.4224,9.3789,9.405,199600.0
2012-07-12 14:40:00,10.82,10.82,10.78,10.8,121200.0,9.4137,9.4137,9.3789,9.3963,121200.0
2012-07-12 14:50:00,10.79,10.81,10.75,10.76,204200.0,9.3876,9.405,9.3528,9.3615,204200.0
2012-07-12 15:00:00,10.76,10.78,10.75,10.76,112700.0,9.3615,9.3789,9.3528,9.3615,112700.0
2012-07-12 15:10:00,10.76,10.78,10.71,10.72,243200.0,9.3615,9.3789,9.318,9.3267,243200.0
2012-07-12 15:20:00,10.71,10.77,10.71,10.74,246200.0,9.318,9.3702,9.318,9.3441,246200.0
2012-07-12 15:30:00,10.75,10.78,10.74,10.78,450600.0,9.3528,9.3789,9.3441,9.3789,450600.0
2012-07-12 15:40:00,10.78,10.8,10.76,10.79,335400.0,9.3789,9.3963,9.3615,9.3876,335400.0
2012-07-12 15:50:00,10.78,10.78,10.73,10.74,930900.0,9.3789,9.3789,9.3354,9.3441,930900.0
2012-07-13 09:30:00,10.76,10.82,10.74,10.79,180000.0,9.3615,9.4137,9.3441,9.3876,180000.0
2012-07-13 09:40:00,10.8,10.8,10.73,10.75,207300.0,9.3963,9.3963,9.3354,9.3528,207300.0
2012-07-13 09:50:00,10.75,10.75,10.7,10.74,116100.0,9.3528,9.3528,9.3093,9.3441,116100.0
2012-07-13 10:00:00,10.74,10.81,10.72,10.81,197800.0,9.3441,9.405,9.3267,9.405,197800.0
2012-07-13 10:10:00,10.8,10.82,10.77,10.8,126100.0,9.3963,9.4137,9.3702,9.3963,126100.0
2012-07-13 10:20:00,10.8,10.81,10.74,10.75,194500.0,9.3963,9.405,9.3441,9.3528,194500.0
2012-07-13 10:30:00,10.75,10.76,10.7,10.7,237500.0,9.3528,9.3615,9.3093,9.3093,237500.0
2012-07-13 10:40:00,10.71,10.72,10.7,10.7,125600.0,9.318,9.3267,9.3093,9.3093,125600.0
2012-07-13 10:50:00,10.7,10.74,10.7,10.72,122300.0,9.3093,9.3441,9.3093,9.3267,122300.0
2012-07-13 11:00:00,10.72,10.73,10.7,10.71,107900.0,9.3267,9.3354,9.3093,9.318,107900.0
2012-07-13 11:10:00,10.71,10.72,10.7,10.71,86300.0,9.318,9.3267,9.3093,9.318,86300.0
2012-07-13 11:20:00,10.71,10.72,10.7,10.72,33700.0,9.318,9.3267,9.3093,9.3267,33700.0
2012-07-13 11:30:00,10.71,10.74,10.71,10.72,47000.0,9.318,9.3441,9.318,9.3267,47000.0
2012-07-13 11:40:00,10.72,10.77,10.71,10.73,121400.0,9.3267,9.3702,9.318,9.3354,121400.0
2012-07-13 11:50:00,10.74,10.75,10.73,10.75,101700.0,9.3441,9.3528,9.3354,9.3528,101700.0
2012-07-13 12:00:00,10.74,10.75,10.73,10.75,39700.0,9.3441,9.3528,9.3354,9.3528,39700.0
2012-07-13 12:10:00,10.75,10.76,10.71,10.71,183000.0,9.3528,9.3615,9.318,9.318,183000.0
2012-07-13 12:20:00,10.71,10.73,10.7,10.7,167600.0,9.318,9.3354,9.3093,9.3093,167600.0
2012-07-13 12:30:00,10.7,10.73,10.7,10.71,78500.0,9.3093,9.3354,9.3093,9.318,78500.0
2012-07-13 12:40:00,10.72,10.73,10.71,10.72,38500.0,9.3267,9.3354,9.318,9.3267,38500.0
2012-07-13 12:50:00,10.72,10.74,10.72,10.73,63100.0,9.3267,9.3441,9.3267,9.3354,63100.0
2012-07-13 13:00:00,10.74,10.77,10.72,10.77,146400.0,9.3441,9.3702,9.3267,9.3702,146400.0
2012-07-13 13:10:00,10.77,10.82,10.76,10.82,159100.0,9.3702,9.4137,9.3615,9.4137,159100.0
2012-07-13 13:20:00,10.82,10.82,10.8,10.8,185000.0,9.4137,9.4137,9.3963,9.3963,185000.0
2012-07-13 13:30:00,10.8,10.82,10.79,10.82,75300.0,9.3963,9.4137,9.3876,9.4137,75300.0
2012-07-13 13:40:00,10.81,10.82,10.79,10.79,51700.0,9.405,9.4137,9.3876,9.3876,51700.0
2012-07-13 13:50:00,10.79,10.82,10.79,10.8,65100.0,9.3876,9.4137,9.3876,9.3963,65100.0
2012-07-13 14:00:00,10.81,10.83,10.8,10.83,104300.0,9.405,9.4224,9.3963,9.4224,104300.0
2012-07-13 14:10:00,10.83,10.87,10.82,10.87,91100.0,9.4224,9.4572,9.4137,9.4572,91100.0
2012-07-13 14:20:00,10.87,10.87,10.85,10.86,66900.0,9.4572,9.4572,9.4398,9.4485,66900.0
2012-07-13 14:30:00,10.87,10.88,10.81,10.81,128800.0,9.4572,9.4659,9.405,9.405,128800.0
2012-07-13 14:40:00,10.82,10.83,10.81,10.81,56100.0,9.4137,9.4224,9.405,9.405,56100.0
2012-07-13 14:50:00,10.82,10.82,10.81,10.82,28300.0,9.4137,9.4137,9.405,9.4137,28300.0
2012-07-13 15:00:00,10.82,10.86,10.82,10.86,60000.0,9.4137,9.4485,9.4137,9.4485,60000.0
2012-07-13 15:10:00,10.86,10.86,10.81,10.83,104500.0,9.4485,9.4485,9.405,9.4224,104500.0
2012-07-13 15:20:00,10.82,10.84,10.8,10.8,81500.0,9.4137,9.4311,9.3963,9.3963,81500.0
2012-07-13 15:30:00,10.8,10.83,10.8,10.82,180100.0,9.3963,9.4224,9.3963,9.4137,180100.0
2012-07-13 15:40:00,10.82,10.86,10.82,10.83,331000.0,9.4137,9.4485,9.4137,9.4224,331000.0
2012-07-13 15:50:00,10.84,10.84,10.81,10.84,456400.0,9.4311,9.4311,9.405,9.4311,456400.0
2012-07-16 09:30:00,10.86,10.9,10.77,10.87,224100.0,9.4485,9.4833,9.3702,9.4572,224100.0
2012-07-16 09:40:00,10.87,10.89,10.83,10.87,119200.0,9.4572,9.4746,9.4224,9.4572,119200.0
2012-07-16 09:50:00,10.87,10.92,10.8,10.81,182700.0,9.4572,9.5007,9.3963,9.405,182700.0
2012-07-16 10:00:00,10.81,10.83,10.77,10.78,157900.0,9.405,9.4224,9.3702,9.3789,157900.0
2012-07-16 10:10:00,10.79,10.82,10.75,10.81,191100.0,9.3876,9.4137,9.3528,9.405,191100.0
2012-07-16 10:20:00,10.81,10.88,10.78,10.87,181700.0,9.405,9.4659,9.3789,9.4572,181700.0
2012-07-16 10:30:00,10.86,10.95,10.84,10.95,147800.0,9.4485,9.5268,9.4311,9.5268,147800.0
2012-07-16 10:40:00,10.95,10.98,10.93,10.96,162400.0,9.5268,9.5529,9.5094,9.5355,162400.0
2012-07-16 10:50:00,10.96,11.04,10.95,11.02,219100.0,9.5355,9.6051,9.5268,9.5877,219100.0
2012-07-16 11:00:00,11.02,11.03,10.99,11.02,118600.0,9.5877,9.5964,9.5616,9.5877,118600.0
2012-07-16 11:10:00,11.02,11.11,11.01,11.09,198600.0,9.5877,9.666,9.579,9.6486,198600.0
2012-07-16 11:20:00,11.08,11.09,11.02,11.05,104400.0,9.6399,9.6486,9.5877,9.6138,104400.0
2012-07-16 11:30:00,11.04,11.05,11.03,11.04,76900.0,9.6051,9.6138,9.5964,9.6051,76900.0
2012-07-16 11:40:00,11.04,11.06,11.01,11.05,146800.0,9.6051,9.6225,9.579,9.6138,146800.0
2012-07-16 11:50:00,11.05,11.06,11.02,11.05,99500.0,9.6138,9.6225,9.5877,9.6138,99500.0
2012-07-16 12:00:00,11.05,11.07,11.03,11.04,298700.0,9.6138,9.6312,9.5964,9.6051,298700.0
2012-07-16 12:10:00,11.05,11.07,11.02,11.04,190600.0,9.6138,9.6312,9.5877,9.6051,190600.0
2012-07-16 12:20:00,11.04,11.04,11.02,11.02,83200.0,9.6051,9.6051,9.5877,9.5877,83200.0
2012-07-16 12:30:00,11.03,11.04,11.02,11.04,193100.0,9.5964,9.6051,9.5877,9.6051,193100.0
2012-07-16 12:40:00,11.04,11.06,11.03,11.03,270400.0,9.6051,9.6225,9.5964,9.5964,270400.0
2012-07-16 12:50:00,11.03,11.05,11.02,11.04,102800.0,9.5964,9.6138,9.5877,9.6051,102800.0
2012-07-16 13:00:00,11.04,11.06,11.02,11.03,142000.0,9.6051,9.6225,9.5877,9.5964,142000.0
2012-07-16 13:10:00,11.02,11.05,11.02,11.04,130300.0,9.5877,9.6138,9.5877,9.6051,130300.0
2012-07-16 13:20:00,11.03,11.05,11.03,11.04,130100.0,9.5964,9.6138,9.5964,9.6051,130100.0
2012-07-16 13:30:00,11.04,11.05,11.01,11.01,104600.0,9.6051,9.6138,9.579,9.579,104600.0
2012-07-16 13:40:00,11.01,11.04,10.99,11.02,143100.0,9.579,9.6051,9.5616,9.5877,143100.0
2012-07-16 13:50:00,11.01,11.04,11.01,11.04,175100.0,9.579,9.6051,9.579,9.6051,175100.0
2012-07-16 14:00:00,11.04,11.04,11.02,11.02,73000.0,9.6051,9.6051,9.5877,9.5877,73000.0
2012-07-16 14:10:00,11.03,11.08,11.02,11.08,367300.0,9.5964,9.6399,9.5877,9.6399,367300.0
2012-07-16 14:20:00,11.08,11.08,11.04,11.04,235400.0,9.6399,9.6399,9.6051,9.6051,235400.0
2012-07-16 14:30:00,11.04,11.05,11.0,11.01,60400.0,9.6051,9.6138,9.5703,9.579,60400.0
2012-07-16 14:40:00,11.01,11.04,11.0,11.04,134200.0,9.579,9.6051,9.5703,9.6051,134200.0
2012-07-16 14:50:00,11.03,11.04,11.02,11.02,95500.0,9.5964,9.6051,9.5877,9.5877,95500.0
2012-07-16 15:00:00,11.03,11.03,11.01,11.03,76300.0,9.5964,9.5964,9.579,9.5964,76300.0
2012-07-16 15:10:00,11.03,11.03,10.93,10.97,388700.0,9.5964,9.5964,9.5094,9.5442,388700.0
2012-07-16 15:20:00,10.98,10.98,10.94,10.95,178300.0,9.5529,9.5529,9.5181,9.5268,178300.0
2012-07-16 15:30:00,10.95,11.02,10.94,11.01,272100.0,9.5268,9.5877,9.5181,9.579,272100.0
2012-07-16 15:40:00,11.0,11.0,10.92,10.93,328200.0,9.5703,9.5703,9.5007,9.5094,328200.0
2012-07-16 15:50:00,10.94,10.98,10.93,10.97,506100.0,9.5181,9.5529,9.5094,9.5442,506100.0
2012-07-17 09:30:00,11.1,11.1,10.95,11.01,127200.0,9.6573,9.6573,9.5268,9.579,127200.0
2012-07-17 09:40:00,11.0,11.01,10.88,10.88,222600.0,9.5703,9.579,9.4659,9.4659,222600.0
2012-07-17 09:50:00,10.88,10.89,10.83,10.84,291400.0,9.4659,9.4746,9.4224,9.4311,291400.0
2012-07-17 10:00:00,10.84,10.84,10.77,10.82,284600.0,9.4311,9.4311,9.3702,9.4137,284600.0
2012-07-17 10:10:00,10.83,10.84,10.79,10.8,190500.0,9.4224,9.4311,9.3876,9.3963,190500.0
2012-07-17 10:20:00,10.79,10.82,10.79,10.79,192200.0,9.3876,9.4137,9.3876,9.3876,192200.0
2012-07-17 10:30:00,10.79,10.83,10.77,10.77,232700.0,9.3876,9.4224,9.3702,9.3702,232700.0
2012-07-17 10:40:00,10.77,10.78,10.72,10.78,183200.0,9.3702,9.3789,9.3267,9.3789,183200.0
2012-07-17 10:50:00,10.78,10.84,10.77,10.82,288000.0,9.3789,9.4311,9.3702,9.4137,288000.0
2012-07-17 11:00:00,10.82,10.87,10.8,10.83,301500.0,9.4137,9.4572,9.3963,9.4224,301500.0
2012-07-17 11:10:00,10.83,10.88,10.83,10.84,228800.0,9.4224,9.4659,9.4224,9.4311,228800.0
2012-07-17 11:20:00,10.84,10.86,10.82,10.83,109300.0,9.4311,9.4485,9.4137,9.4224,109300.0
2012-07-17 11:30:00,10.83,10.9,10.82,10.9,325100.0,9.4224,9.4833,9.4137,9.4833,325100.0
2012-07-17 11:40:00,10.89,10.93,10.85,10.92,268900.0,9.4746,9.5094,9.4398,9.5007,268900.0
2012-07-17 11:50:00,10.92,10.93,10.86,10.87,770700.0,9.5007,9.5094,9.4485,9.4572,770700.0
2012-07-17 12:00:00,10.87,10.87,10.84,10.84,247000.0,9.4572,9.4572,9.4311,9.4311,247000.0
2012-07-17 12:10:00,10.84,10.85,10.75,10.78,312400.0,9.4311,9.4398,9.3528,9.3789,312400.0
2012-07-17 12:20:00,10.78,10.82,10.73,10.8,248800.0,9.3789,9.4137,9.3354,9.3963,248800.0
2012-07-17 12:30:00,10.8,10.83,10.76,10.8,130900.0,9.3963,9.4224,9.3615,9.3963,130900.0
2012-07-17 12:40:00,10.8,10.82,10.79,10.81,114200.0,9.3963,9.4137,9.3876,9.405,114200.0
2012-07-17 12:50:00,10.81,10.82,10.79,10.82,154000.0,9.405,9.4137,9.3876,9.4137,154000.0
2012-07-17 13:00:00,10.82,10.82,10.78,10.79,260400.0,9.4137,9.4137,9.3789,9.3876,260400.0
2012-07-17 13:10:00,10.8,10.83,10.79,10.83,238100.0,9.3963,9.4224,9.3876,9.4224,238100.0
2012-07-17 13:20:00,10.83,10.88,10.81,10.82,382300.0,9.4224,9.4659,9.405,9.4137,382300.0
2012-07-17 13:30:00,10.83,10.85,10.79,10.79,119800.0,9.4224,9.4398,9.3876,9.3876,119800.0
2012-07-17 13:40:00,10.79,10.82,10.79,10.81,191300.0,9.3876,9.4137,9.3876,9.405,191300.0
2012-07-17 13:50:00,10.8,10.82,10.79,10.81,169700.0,9.3963,9.4137,9.3876,9.405,169700.0
2012-07-17 14:00:00,10.8,10.86,10.8,10.85,169000.0,9.3963,9.4485,9.3963,9.4398,169000.0
2012-07-17 14:10:00,10.85,10.86,10.84,10.85,129900.0,9.4398,9.4485,9.4311,9.4398,129900.0
2012-07-17 14:20:00,10.85,10.85,10.84,10.85,113900.0,9.4398,9.4398,9.4311,9.4398,113900.0
2012-07-17 14:30:00,10.85,10.86,10.83,10.85,186500.0,9.4398,9.4485,9.4224,9.4398,186500.0
2012-07-17 14:40:00,10.85,10.86,10.81,10.82,213100.0,9.4398,9.4485,9.405,9.4137,213100.0
2012-07-17 14:50:00,10.83,10.86,10.81,10.84,359200.0,9.4224,9.4485,9.405,9.4311,359200.0
2012-07-17 15:00:00,10.83,10.86,10.82,10.83,127300.0,9.4224,9.4485,9.4137,9.4224,127300.0
2012-07-17 15:10:00,10.82,10.83,10.79,10.8,138000.0,9.4137,9.4224,9.3876,9.3963,138000.0
2012-07-17 15:20:00,10.8,10.81,10.79,10.8,153100.0,9.3963,9.405,9.3876,9.3963,153100.0
2012-07-17 15:30:00,10.79,10.8,10.76,10.79,316500.0,9.3876,9.3963,9.3615,9.3876,316500.0
2012-07-17 15:40:00,10.78,10.82,10.78,10.81,345900.0,9.3789,9.4137,9.3789,9.405,345900.0
2012-07-17 15:50:00,10.8,10.81,10.76,10.81,910400.0,9.3963,9.405,9.3615,9.405,910400.0
2012-07-18 09:30:00,10.82,10.86,10.76,10.79,308000.0,9.4137,9.4485,9.3615,9.3876,308000.0
2012-07-18 09:40:00,10.79,10.79,10.69,10.73,486900.0,9.3876,9.3876,9.3006,9.3354,486900.0
2012-07-18 09:50:00,10.72,10.73,10.7,10.7,282300.0,9.3267,9.3354,9.3093,9.3093,282300.0
2012-07-18 10:00:00,10.7,10.72,10.6,10.6,688400.0,9.3093,9.3267,9.2223,9.2223,688400.0
2012-07-18 10:10:00,10.61,10.71,10.56,10.67,847800.0,9.231,9.318,9.1875,9.2832,847800.0
2012-07-18 10:20:00,10.67,10.68,10.62,10.62,216400.0,9.2832,9.2919,9.2397,9.2397,216400.0
2012-07-18 10:30:00,10.62,10.63,10.52,10.57,434500.0,9.2397,9.2484,9.1527,9.1962,434500.0
2012-07-18 10:40:00,10.57,10.6,10.56,10.6,330800.0,9.1962,9.2223,9.1875,9.2223,330800.0
2012-07-18 10:50:00,10.6,10.61,10.57,10.59,179100.0,9.2223,9.231,9.1962,9.2136,179100.0
2012-07-18 11:00:00,10.6,10.6,10.56,10.58,241000.0,9.2223,9.2223,9.1875,9.2049,241000.0
2012-07-18 11:10:00,10.58,10.59,10.57,10.57,279900.0,9.2049,9.2136,9.1962,9.1962,279900.0
2012-07-18 11:20:00,10.57,10.58,10.49,10.5,722100.0,9.1962,9.2049,9.1266,9.1353,722100.0
2012-07-18 11:30:00,10.5,10.54,10.49,10.53,401600.0,9.1353,9.1701,9.1266,9.1614,401600.0
2012-07-18 11:40:00,10.54,10.56,10.53,10.53,247400.0,9.1701,9.1875,9.1614,9.1614,247400.0
2012-07-18 11:50:00,10.53,10.56,10.52,10.53,339900.0,9.1614,9.1875,9.1527,9.1614,339900.0
2012-07-18 12:00:00,10.54,10.55,10.52,10.54,274200.0,9.1701,9.1788,9.1527,9.1701,274200.0
2012-07-18 12:10:00,10.55,10.58,10.54,10.56,140200.0,9.1788,9.2049,9.1701,9.1875,140200.0
2012-07-18 12:20:00,10.56,10.61,10.55,10.6,203000.0,9.1875,9.231,9.1788,9.2223,203000.0
2012-07-18 12:30:00,10.6,10.61,10.57,10.57,167000.0,9.2223,9.231,9.1962,9.1962,167000.0
2012-07-18 12:40:00,10.58,10.58,10.57,10.57,30100.0,9.2049,9.2049,9.1962,9.1962,30100.0
2012-07-18 12:50:00,10.58,10.6,10.57,10.58,247300.0,9.2049,9.2223,9.1962,9.2049,247300.0
2012-07-18 13:00:00,10.59,10.59,10.55,10.57,418700.0,9.2136,9.2136,9.1788,9.1962,418700.0
2012-07-18 13:10:00,10.58,10.62,10.57,10.59,622500.0,9.2049,9.2397,9.1962,9.2136,622500.0
2012-07-18 13:20:00,10.59,10.59,10.49,10.49,489900.0,9.2136,9.2136,9.1266,9.1266,489900.0
2012-07-18 13:30:00,10.5,10.5,10.44,10.45,161100.0,9.1353,9.1353,9.0831,9.0918,161100.0
2012-07-18 13:40:00,10.45,10.46,10.4,10.41,425400.0,9.0918,9.1005,9.0483,9.057,425400.0
2012-07-18 13:50:00,10.41,10.42,10.38,10.38,508300.0,9.057,9.0657,9.0309,9.0309,508300.0
2012-07-18 14:00:00,10.38,10.38,10.27,10.3,684100.0,9.0309,9.0309,8.9352,8.9613,684100.0
2012-07-18 14:10:00,10.3,10.38,10.29,10.34,413800.0,8.9613,9.0309,8.9526,8.9961,413800.0
2012-07-18 14:20:00,10.35,10.37,10.27,10.28,361000.0,9.0048,9.0222,8.9352,8.9439,361000.0
2012-07-18 14:30:00,10.28,10.37,10.26,10.34,879400.0,8.9439,9.0222,8.9265,8.9961,879400.0
2012-07-18 14:40:00,10.35,10.35,10.23,10.23,575500.0,9.0048,9.0048,8.9004,8.9004,575500.0
2012-07-18 14:50:00,10.23,10.24,10.17,10.22,780200.0,8.9004,8.9091,8.8482,8.8917,780200.0
2012-07-18 15:00:00,10.22,10.36,10.22,10.35,764400.0,8.8917,9.0135,8.8917,9.0048,764400.0
2012-07-18 15:10:00,10.35,10.36,10.3,10.31,407100.0,9.0048,9.0135,8.9613,8.97,407100.0
2012-07-18 15:20:00,10.31,10.35,10.3,10.3,571500.0,8.97,9.0048,8.9613,8.9613,571500.0
2012-07-18 15:30:00,10.3,10.31,10.23,10.24,721200.0,8.9613,8.97,8.9004,8.9091,721200.0
2012-07-18 15:40:00,10.23,10.27,10.23,10.27,1156500.0,8.9004,8.9352,8.9004,8.9352,1156500.0
2012-07-18 15:50:00,10.27,10.28,10.2,10.21,2136900.0,8.9352,8.9439,8.8743,8.883,2136900.0
2012-07-19 09:30:00,10.4,10.48,10.33,10.39,496400.0,9.0483,9.1179,8.9874,9.0396,496400.0
2012-07-19 09:40:00,10.39,10.39,10.22,10.23,435500.0,9.0396,9.0396,8.8917,8.9004,435500.0
2012-07-19 09:50:00,10.23,10.24,10.15,10.16,380100.0,8.9004,8.9091,8.8308,8.8395,380100.0
2012-07-19 10:00:00,10.15,10.17,10.1,10.11,477700.0,8.8308,8.8482,8.7873,8.796,477700.0
2012-07-19 10:10:00,10.1,10.11,10.03,10.05,445200.0,8.7873,8.796,8.7264,8.7438,445200.0
2012-07-19 10:20:00,10.06,10.07,9.99,10.01,756800.0,8.7525,8.7612,8.6916,8.709,756800.0
2012-07-19 10:30:00,10.01,10.01,10.0,10.01,230900.0,8.709,8.709,8.7003,8.709,230900.0
2012-07-19 10:40:00,10.0,10.01,9.94,9.99,644400.0,8.7003,8.709,8.6481,8.6916,644400.0
2012-07-19 10:50:00,10.0,10.0,9.96,9.96,485100.0,8.7003,8.7003,8.6655,8.6655,485100.0
2012-07-19 11:00:00,9.97,10.05,9.96,10.05,812800.0,8.6742,8.7438,8.6655,8.7438,812800.0
2012-07-19 11:10:00,10.04,10.07,10.02,10.03,363900.0,8.7351,8.7612,8.7177,8.7264,363900.0
2012-07-19 11:20:00,10.04,10.04,9.98,9.98,455700.0,8.7351,8.7351,8.6829,8.6829,455700.0
2012-07-19 11:30:00,9.99,10.03,9.98,10.02,145200.0,8.6916,8.7264,8.6829,8.7177,145200.0
2012-07-19 11:40:00,10.02,10.04,10.0,10.03,290900.0,8.7177,8.7351,8.7003,8.7264,290900.0
2012-07-19 11:50:00,10.03,10.04,9.99,10.0,230000.0,8.7264,8.7351,8.6916,8.7003,230000.0
2012-07-19 12:00:00,9.99,10.0,9.99,10.0,123700.0,8.6916,8.7003,8.6916,8.7003,123700.0
2012-07-19 12:10:00,9.99,10.0,9.99,9.99,82600.0,8.6916,8.7003,8.6916,8.6916,82600.0
2012-07-19 12:20:00,9.99,10.02,9.99,10.01,469900.0,8.6916,8.7177,8.6916,8.709,469900.0
2012-07-19 12:30:00,10.01,10.02,10.01,10.02,135900.0,8.709,8.7177,8.709,8.7177,135900.0
2012-07-19 12:40:00,10.01,10.06,10.01,10.04,768700.0,8.709,8.7525,8.709,8.7351,768700.0
2012-07-19 12:50:00,10.04,10.05,10.0,10.0,272000.0,8.7351,8.7438,8.7003,8.7003,272000.0
2012-07-19 13:00:00,10.0,10.04,10.0,10.04,355000.0,8.7003,8.7351,8.7003,8.7351,355000.0
2012-07-19 13:10:00,10.04,10.04,10.01,10.01,432600.0,8.7351,8.7351,8.709,8.709,432600.0
2012-07-19 13:20:00,10.01,10.02,10.0,10.01,136500.0,8.709,8.7177,8.7003,8.709,136500.0
2012-07-19 13:30:00,10.01,10.03,10.0,10.01,203300.0,8.709,8.7264,8.7003,8.709,203300.0
2012-07-19 13:40:00,10.01,10.02,10.0,10.01,177200.0,8.709,8.7177,8.7003,8.709,177200.0
2012-07-19 13:50:00,10.01,10.02,9.97,9.98,317700.0,8.709,8.7177,8.6742,8.6829,317700.0
2012-07-19 14:00:00,9.98,10.0,9.96,9.98,297500.0,8.6829,8.7003,8.6655,8.6829,297500.0
2012-07-19 14:10:00,9.99,10.0,9.98,9.99,118300.0,8.6916,8.7003,8.6829,8.6916,118300.0
2012-07-19 14:20:00,9.99,10.0,9.98,9.99,413200.0,8.6916,8.7003,8.6829,8.6916,413200.0
2012-07-19 14:30:00,9.98,9.99,9.97,9.99,205700.0,8.6829,8.6916,8.6742,8.6916,205700.0
2012-07-19 14:40:00,9.98,10.0,9.98,10.0,205100.0,8.6829,8.7003,8.6829,8.7003,205100.0
2012-07-19 14:50:00,9.99,10.0,9.98,9.99,235200.0,8.6916,8.7003,8.6829,8.6916,235200.0
2012-07-19 15:00:00,9.98,10.01,9.96,10.0,661000.0,8.6829,8.709,8.6655,8.7003,661000.0
2012-07-19 15:10:00,10.0,10.03,9.99,10.03,393500.0,8.7003,8.7264,8.6916,8.7264,393500.0
2012-07-19 15:20:00,10.03,10.03,9.98,9.98,194600.0,8.7264,8.7264,8.6829,8.6829,194600.0
2012-07-19 15:30:00,9.98,9.99,9.97,9.98,389700.0,8.6829,8.6916,8.6742,8.6829,389700.0
2012-07-19 15:40:00,9.98,10.01,9.98,10.0,365000.0,8.6829,8.709,8.6829,8.7003,365000.0
2012-07-19 15:50:00,10.0,10.01,9.99,10.0,1548800.0,8.7003,8.709,8.6916,8.7003,1548800.0
2012-07-20 09:30:00,9.98,10.08,9.98,10.07,516800.0,8.6829,8.7699,8.6829,8.7612,516800.0
2012-07-20 09:40:00,10.07,10.09,10.04,10.04,396000.0,8.7612,8.7786,8.7351,8.7351,396000.0
2012-07-20 09:50:00,10.04,10.17,10.04,10.15,806700.0,8.7351,8.8482,8.7351,8.8308,806700.0
2012-07-20 10:00:00,10.14,10.15,10.06,10.09,662800.0,8.8221,8.8308,8.7525,8.7786,662800.0
2012-07-20 10:10:00,10.09,10.11,10.01,10.05,312100.0,8.7786,8.796,8.709,8.7438,312100.0
2012-07-20 10:20:00,10.06,10.07,10.03,10.07,194200.0,8.7525,8.7612,8.7264,8.7612,194200.0
2012-07-20 10:30:00,10.07,10.09,10.04,10.05,167000.0,8.7612,8.7786,8.7351,8.7438,167000.0
2012-07-20 10:40:00,10.05,10.07,10.02,10.03,518900.0,8.7438,8.7612,8.7177,8.7264,518900.0
2012-07-20 10:50:00,10.02,10.03,9.99,9.99,323400.0,8.7177,8.7264,8.6916,8.6916,323400.0
2012-07-20 11:00:00,10.0,10.03,9.98,10.01,311500.0,8.7003,8.7264,8.6829,8.709,311500.0
2012-07-20 11:10:00,10.01,10.03,9.97,9.98,542200.0,8.709,8.7264,8.6742,8.6829,542200.0
2012-07-20 11:20:00,9.98,10.01,9.96,10.01,326000.0,8.6829,8.709,8.6655,8.709,326000.0
2012-07-20 11:30:00,10.01,10.03,10.0,10.03,144400.0,8.709,8.7264,8.7003,8.7264,144400.0
2012-07-20 11:40:00,10.03,10.05,10.01,10.04,192600.0,8.7264,8.7438,8.709,8.7351,192600.0
2012-07-20 11:50:00,10.04,10.06,10.04,10.05,248600.0,8.7351,8.7525,8.7351,8.7438,248600.0
2012-07-20 12:00:00,10.04,10.05,10.02,10.03,150000.0,8.7351,8.7438,8.7177,8.7264,150000.0
2012-07-20 12:10:00,10.03,10.04,10.01,10.03,159500.0,8.7264,8.7351,8.709,8.7264,159500.0
2012-07-20 12:20:00,10.02,10.02,9.96,9.96,353400.0,8.7177,8.7177,8.6655,8.6655,353400.0
2012-07-20 12:30:00,9.96,9.98,9.95,9.96,221000.0,8.6655,8.6829,8.6568,8.6655,221000.0
2012-07-20 12:40:00,9.96,9.96,9.9,9.93,313400.0,8.6655,8.6655,8.6133,8.6394,313400.0
2012-07-20 12:50:00,9.93,9.96,9.91,9.91,236800.0,8.6394,8.6655,8.622,8.622,236800.0
2012-07-20 13:00:00,9.91,9.92,9.87,9.87,244700.0,8.622,8.6307,8.5871,8.5871,244700.0
2012-07-20 13:10:00,9.87,9.89,9.85,9.89,274400.0,8.5871,8.6046,8.5697,8.6046,274400.0
2012-07-20 13:20:00,9.88,9.91,9.88,9.9,101700.0,8.5958,8.622,8.5958,8.6133,101700.0
2012-07-20 13:30:00,9.91,9.94,9.9,9.92,182800.0,8.622,8.6481,8.6133,8.6307,182800.0
2012-07-20 13:40:00,9.92,9.93,9.9,9.92,159600.0,8.6307,8.6394,8.6133,8.6307,159600.0
2012-07-20 13:50:00,9.92,9.97,9.91,9.97,144700.0,8.6307,8.6742,8.622,8.6742,144700.0
2012-07-20 14:00:00,9.97,10.02,9.96,10.02,385000.0,8.6742,8.7177,8.6655,8.7177,385000.0
2012-07-20 14:10:00,10.02,10.05,10.01,10.03,338400.0,8.7177,8.7438,8.709,8.7264,338400.0
2012-07-20 14:20:00,10.03,10.04,9.96,9.96,271200.0,8.7264,8.7351,8.6655,8.6655,271200.0
2012-07-20 14:30:00,9.97,9.98,9.95,9.98,155900.0,8.6742,8.6829,8.6568,8.6829,155900.0
2012-07-20 14:40:00,9.97,9.99,9.97,9.99,74400.0,8.6742,8.6916,8.6742,8.6916,74400.0
2012-07-20 14:50:00,9.99,9.99,9.95,9.96,108600.0,8.6916,8.6916,8.6568,8.6655,108600.0
2012-07-20 15:00:00,9.96,9.96,9.95,9.96,77800.0,8.6655,8.6655,8.6568,8.6655,77800.0
2012-07-20 15:10:00,9.95,9.97,9.93,9.93,330500.0,8.6568,8.6742,8.6394,8.6394,330500.0
2012-07-20 15:20:00,9.93,9.94,9.9,9.9,139200.0,8.6394,8.6481,8.6133,8.6133,139200.0
2012-07-20 15:30:00,9.9,9.93,9.88,9.91,356900.0,8.6133,8.6394,8.5958,8.622,356900.0
2012-07-20 15:40:00,9.91,9.93,9.9,9.93,218400.0,8.622,8.6394,8.6133,8.6394,218400.0
2012-07-20 15:50:00,9.93,9.93,9.91,9.92,722700.0,8.6394,8.6394,8.622,8.6307,722700.0
2012-07-23 09:30:00,9.84,9.86,9.7,9.73,448900.0,8.561,8.5784,8.4392,8.4653,448900.0
2012-07-23 09:40:00,9.72,9.72,9.66,9.67,318000.0,8.4566,8.4566,8.4044,8.4131,318000.0
2012-07-23 09:50:00,9.68,9.77,9.66,9.69,305200.0,8.4218,8.5001,8.4044,8.4305,305200.0
2012-07-23 10:00:00,9.68,9.72,9.66,9.68,347100.0,8.4218,8.4566,8.4044,8.4218,347100.0
2012-07-23 10:10:00,9.68,9.73,9.62,9.64,563600.0,8.4218,8.4653,8.3696,8.387,563600.0
2012-07-23 10:20:00,9.64,9.64,9.55,9.56,926900.0,8.387,8.387,8.3087,8.3174,926900.0
2012-07-23 10:30:00,9.57,9.65,9.56,9.61,567500.0,8.3261,8.3957,8.3174,8.3609,567500.0
2012-07-23 10:40:00,9.61,9.69,9.61,9.62,644000.0,8.3609,8.4305,8.3609,8.3696,644000.0
2012-07-23 10:50:00,9.62,9.65,9.58,9.58,293400.0,8.3696,8.3957,8.3348,8.3348,293400.0
2012-07-23 11:00:00,9.59,9.64,9.56,9.61,365500.0,8.3435,8.387,8.3174,8.3609,365500.0
2012-07-23 11:10:00,9.61,9.66,9.61,9.64,280000.0,8.3609,8.4044,8.3609,8.387,280000.0
2012-07-23 11:20:00,9.64,9.65,9.6,9.63,232300.0,8.387,8.3957,8.3522,8.3783,232300.0
2012-07-23 11:30:00,9.63,9.64,9.58,9.6,541300.0,8.3783,8.387,8.3348,8.3522,541300.0
2012-07-23 11:40:00,9.6,9.6,9.58,9.59,131500.0,8.3522,8.3522,8.3348,8.3435,131500.0
2012-07-23 11:50:00,9.58,9.61,9.58,9.59,304500.0,8.3348,8.3609,8.3348,8.3435,304500.0
2012-07-23 12:00:00,9.6,9.6,9.58,9.58,108400.0,8.3522,8.3522,8.3348,8.3348,108400.0
2012-07-23 12:10:00,9.58,9.6,9.57,9.6,128600.0,8.3348,8.3522,8.3261,8.3522,128600.0
2012-07-23 12:20:00,9.6,9.6,9.59,9.6,100500.0,8.3522,8.3522,8.3435,8.3522,100500.0
2012-07-23 12:30:00,9.6,9.61,9.58,9.6,393900.0,8.3522,8.3609,8.3348,8.3522,393900.0
2012-07-23 12:40:00,9.6,9.65,9.59,9.64,268500.0,8.3522,8.3957,8.3435,8.387,268500.0
2012-07-23 12:50:00,9.64,9.66,9.63,9.64,215700.0,8.387,8.4044,8.3783,8.387,215700.0
2012-07-23 13:00:00,9.63,9.64,9.63,9.64,72600.0,8.3783,8.387,8.3783,8.387,72600.0
2012-07-23 13:10:00,9.64,9.68,9.62,9.67,230200.0,8.387,8.4218,8.3696,8.4131,230200.0
2012-07-23 13:20:00,9.66,9.68,9.65,9.68,198300.0,8.4044,8.4218,8.3957,8.4218,198300.0
2012-07-23 13:30:00,9.68,9.72,9.66,9.67,170200.0,8.4218,8.4566,8.4044,8.4131,170200.0
2012-07-23 13:40:00,9.66,9.68,9.66,9.67,57700.0,8.4044,8.4218,8.4044,8.4131,57700.0
2012-07-23 13:50:00,9.68,9.68,9.67,9.67,95800.0,8.4218,8.4218,8.4131,8.4131,95800.0
2012-07-23 14:00:00,9.68,9.7,9.66,9.66,427600.0,8.4218,8.4392,8.4044,8.4044,427600.0
2012-07-23 14:10:00,9.66,9.71,9.66,9.67,627700.0,8.4044,8.4479,8.4044,8.4131,627700.0
2012-07-23 14:20:00,9.67,9.68,9.65,9.65,124300.0,8.4131,8.4218,8.3957,8.3957,124300.0
2012-07-23 14:30:00,9.66,9.66,9.61,9.62,166900.0,8.4044,8.4044,8.3609,8.3696,166900.0
2012-07-23 14:40:00,9.62,9.63,9.61,9.61,149700.0,8.3696,8.3783,8.3609,8.3609,149700.0
2012-07-23 14:50:00,9.61,9.62,9.6,9.61,132400.0,8.3609,8.3696,8.3522,8.3609,132400.0
2012-07-23 15:00:00,9.61,9.63,9.59,9.63,258400.0,8.3609,8.3783,8.3435,8.3783,258400.0
2012-07-23 15:10:00,9.63,9.63,9.61,9.63,306200.0,8.3783,8.3783,8.3609,8.3783,306200.0
2012-07-23 15:20:00,9.63,9.67,9.62,9.67,414200.0,8.3783,8.4131,8.3696,8.4131,414200.0
2012-07-23 15:30:00,9.67,9.7,9.66,9.69,286300.0,8.4131,8.4392,8.4044,8.4305,286300.0
2012-07-23 15:40:00,9.7,9.7,9.66,9.7,298100.0,8.4392,8.4392,8.4044,8.4392,298100.0
2012-07-23 15:50:00,9.69,9.7,9.65,9.65,718100.0,8.4305,8.4392,8.3957,8.3957,718100.0
2012-07-24 09:30:00,9.72,9.8,9.62,9.74,264800.0,8.4566,8.5262,8.3696,8.474,264800.0
2012-07-24 09:40:00,9.73,9.74,9.68,9.72,194200.0,8.4653,8.474,8.4218,8.4566,194200.0
2012-07-24 09:50:00,9.72,9.72,9.61,9.61,235000.0,8.4566,8.4566,8.3609,8.3609,235000.0
2012-07-24 10:00:00,9.62,9.62,9.54,9.55,177200.0,8.3696,8.3696,8.3,8.3087,177200.0
2012-07-24 10:10:00,9.54,9.57,9.54,9.55,240500.0,8.3,8.3261,8.3,8.3087,240500.0
2012-07-24 10:20:00,9.55,9.58,9.54,9.57,300600.0,8.3087,8.3348,8.3,8.3261,300600.0
2012-07-24 10:30:00,9.58,9.59,9.57,9.58,148600.0,8.3348,8.3435,8.3261,8.3348,148600.0
2012-07-24 10:40:00,9.59,9.59,9.54,9.56,211800.0,8.3435,8.3435,8.3,8.3174,211800.0
2012-07-24 10:50:00,9.56,9.59,9.55,9.58,306000.0,8.3174,8.3435,8.3087,8.3348,306000.0
2012-07-24 11:00:00,9.57,9.58,9.57,9.57,78600.0,8.3261,8.3348,8.3261,8.3261,78600.0
2012-07-24 11:10:00,9.58,9.58,9.53,9.53,142400.0,8.3348,8.3348,8.2913,8.2913,142400.0
2012-07-24 11:20:00,9.54,9.54,9.51,9.52,82600.0,8.3,8.3,8.2739,8.2826,82600.0
2012-07-24 11:30:00,9.51,9.53,9.5,9.5,345700.0,8.2739,8.2913,8.2652,8.2652,345700.0
2012-07-24 11:40:00,9.51,9.51,9.42,9.42,236900.0,8.2739,8.2739,8.1956,8.1956,236900.0
2012-07-24 11:50:00,9.42,9.42,9.35,9.4,682500.0,8.1956,8.1956,8.1347,8.1782,682500.0
2012-07-24 12:00:00,9.4,9.42,9.37,9.37,258700.0,8.1782,8.1956,8.1521,8.1521,258700.0
2012-07-24 12:10:00,9.38,9.41,9.37,9.39,250100.0,8.1608,8.1869,8.1521,8.1695,250100.0
2012-07-24 12:20:00,9.39,9.39,9.36,9.36,352100.0,8.1695,8.1695,8.1434,8.1434,352100.0
2012-07-24 12:30:00,9.37,9.41,9.33,9.39,270500.0,8.1521,8.1869,8.1173,8.1695,270500.0
2012-07-24 12:40:00,9.39,9.4,9.35,9.36,297100.0,8.1695,8.1782,8.1347,8.1434,297100.0
2012-07-24 12:50:00,9.37,9.41,9.36,9.39,305000.0,8.1521,8.1869,8.1434,8.1695,305000.0
2012-07-24 13:00:00,9.39,9.39,9.36,9.38,150700.0,8.1695,8.1695,8.1434,8.1608,150700.0
2012-07-24 13:10:00,9.38,9.39,9.35,9.35,267600.0,8.1608,8.1695,8.1347,8.1347,267600.0
2012-07-24 13:20:00,9.35,9.36,9.32,9.35,198100.0,8.1347,8.1434,8.1086,8.1347,198100.0
2012-07-24 13:30:00,9.36,9.37,9.34,9.36,159100.0,8.1434,8.1521,8.126,8.1434,159100.0
2012-07-24 13:40:00,9.35,9.37,9.35,9.37,246300.0,8.1347,8.1521,8.1347,8.1521,246300.0
2012-07-24 13:50:00,9.37,9.38,9.36,9.37,196800.0,8.1521,8.1608,8.1434,8.1521,196800.0
2012-07-24 14:00:00,9.37,9.38,9.33,9.34,367900.0,8.1521,8.1608,8.1173,8.126,367900.0
2012-07-24 14:10:00,9.34,9.35,9.33,9.33,217100.0,8.126,8.1347,8.1173,8.1173,217100.0
2012-07-24 14:20:00,9.33,9.35,9.31,9.31,272600.0,8.1173,8.1347,8.0999,8.0999,272600.0
2012-07-24 14:30:00,9.31,9.35,9.31,9.34,304000.0,8.0999,8.1347,8.0999,8.126,304000.0
2012-07-24 14:40:00,9.33,9.35,9.3,9.31,233700.0,8.1173,8.1347,8.0912,8.0999,233700.0
2012-07-24 14:50:00,9.3,9.31,9.28,9.28,340100.0,8.0912,8.0999,8.0738,8.0738,340100.0
2012-07-24 15:00:00,9.28,9.29,9.25,9.25,514300.0,8.0738,8.0825,8.0477,8.0477,514300.0
2012-07-24 15:10:00,9.26,9.26,9.21,9.22,598000.0,8.0564,8.0564,8.0129,8.0216,598000.0
2012-07-24 15:20:00,9.22,9.31,9.21,9.3,829500.0,8.0216,8.0999,8.0129,8.0912,829500.0
2012-07-24 15:30:00,9.3,9.35,9.29,9.35,573100.0,8.0912,8.1347,8.0825,8.1347,573100.0
2012-07-24 15:40:00,9.35,9.35,9.27,9.31,1063300.0,8.1347,8.1347,8.0651,8.0999,1063300.0
2012-07-24 15:50:00,9.31,9.36,9.3,9.35,1895200.0,8.0999,8.1434,8.0912,8.1347,1895200.0
2012-07-25 09:30:00,9.6,9.63,9.08,9.49,1413100.0,8.3522,8.3783,7.8998,8.2565,1413100.0
2012-07-25 09:40:00,9.49,9.49,9.35,9.4,875300.0,8.2565,8.2565,8.1347,8.1782,875300.0
2012-07-25 09:50:00,9.39,9.41,9.29,9.33,533700.0,8.1695,8.1869,8.0825,8.1173,533700.0
2012-07-25 10:00:00,9.33,9.35,9.28,9.34,314100.0,8.1173,8.1347,8.0738,8.126,314100.0
2012-07-25 10:10:00,9.34,9.45,9.32,9.41,1010100.0,8.126,8.2217,8.1086,8.1869,1010100.0
2012-07-25 10:20:00,9.41,9.42,9.36,9.42,734800.0,8.1869,8.1956,8.1434,8.1956,734800.0
2012-07-25 10:30:00,9.41,9.58,9.39,9.55,1479400.0,8.1869,8.3348,8.1695,8.3087,1479400.0
2012-07-25 10:40:00,9.55,9.6,9.5,9.54,550700.0,8.3087,8.3522,8.2652,8.3,550700.0
2012-07-25 10:50:00,9.54,9.54,9.49,9.53,528200.0,8.3,8.3,8.2565,8.2913,528200.0
2012-07-25 11:00:00,9.53,9.61,9.52,9.6,332400.0,8.2913,8.3609,8.2826,8.3522,332400.0
2012-07-25 11:10:00,9.6,9.65,9.6,9.61,289600.0,8.3522,8.3957,8.3522,8.3609,289600.0
2012-07-25 11:20:00,9.61,9.67,9.59,9.65,454600.0,8.3609,8.4131,8.3435,8.3957,454600.0
2012-07-25 11:30:00,9.65,9.66,9.6,9.66,242500.0,8.3957,8.4044,8.3522,8.4044,242500.0
2012-07-25 11:40:00,9.66,9.76,9.65,9.75,573400.0,8.4044,8.4914,8.3957,8.4827,573400.0
2012-07-25 11:50:00,9.75,9.8,9.72,9.75,499300.0,8.4827,8.5262,8.4566,8.4827,499300.0
2012-07-25 12:00:00,9.75,9.79,9.71,9.77,266900.0,8.4827,8.5175,8.4479,8.5001,266900.0
2012-07-25 12:10:00,9.76,9.83,9.75,9.81,724700.0,8.4914,8.5523,8.4827,8.5349,724700.0
2012-07-25 12:20:00,9.8,9.81,9.74,9.75,378600.0,8.5262,8.5349,8.474,8.4827,378600.0
2012-07-25 12:30:00,9.75,9.76,9.75,9.75,108400.0,8.4827,8.4914,8.4827,8.4827,108400.0
2012-07-25 12:40:00,9.76,9.76,9.71,9.73,200000.0,8.4914,8.4914,8.4479,8.4653,200000.0
2012-07-25 12:50:00,9.74,9.74,9.55,9.57,1119700.0,8.474,8.474,8.3087,8.3261,1119700.0
2012-07-25 13:00:00,9.57,9.61,9.49,9.52,1255800.0,8.3261,8.3609,8.2565,8.2826,1255800.0
2012-07-25 13:10:00,9.52,9.56,9.49,9.53,625000.0,8.2826,8.3174,8.2565,8.2913,625000.0
2012-07-25 13:20:00,9.54,9.54,9.51,9.53,195000.0,8.3,8.3,8.2739,8.2913,195000.0
2012-07-25 13:30:00,9.53,9.56,9.52,9.56,231400.0,8.2913,8.3174,8.2826,8.3174,231400.0
2012-07-25 13:40:00,9.56,9.58,9.55,9.56,303300.0,8.3174,8.3348,8.3087,8.3174,303300.0
2012-07-25 13:50:00,9.56,9.65,9.55,9.6,670400.0,8.3174,8.3957,8.3087,8.3522,670400.0
2012-07-25 14:00:00,9.6,9.62,9.56,9.6,830900.0,8.3522,8.3696,8.3174,8.3522,830900.0
2012-07-25 14:10:00,9.6,9.61,9.54,9.54,262900.0,8.3522,8.3609,8.3,8.3,262900.0
2012-07-25 14:20:00,9.55,9.55,9.54,9.54,97300.0,8.3087,8.3087,8.3,8.3,97300.0
2012-07-25 14:30:00,9.55,9.55,9.5,9.52,419400.0,8.3087,8.3087,8.2652,8.2826,419400.0
2012-07-25 14:40:00,9.52,9.53,9.5,9.5,297200.0,8.2826,8.2913,8.2652,8.2652,297200.0
2012-07-25 14:50:00,9.51,9.51,9.39,9.4,808800.0,8.2739,8.2739,8.1695,8.1782,808800.0
2012-07-25 15:00:00,9.39,9.4,9.36,9.4,278500.0,8.1695,8.1782,8.1434,8.1782,278500.0
2012-07-25 15:10:00,9.39,9.53,9.37,9.4,997300.0,8.1695,8.2913,8.1521,8.1782,997300.0
2012-07-25 15:20:00,9.4,9.44,9.34,9.44,716400.0,8.1782,8.213,8.126,8.213,716400.0
2012-07-25 15:30:00,9.44,9.45,9.37,9.38,873900.0,8.213,8.2217,8.1521,8.1608,873900.0
2012-07-25 15:40:00,9.38,9.43,9.37,9.43,499800.0,8.1608,8.2043,8.1521,8.2043,499800.0
2012-07-25 15:50:00,9.43,9.51,9.41,9.47,1279500.0,8.2043,8.2739,8.1869,8.2391,1279500.0
2012-07-26 09:30:00,9.58,9.58,9.35,9.48,697000.0,8.3348,8.3348,8.1347,8.2478,697000.0
2012-07-26 09:40:00,9.49,9.49,9.34,9.36,693300.0,8.2565,8.2565,8.126,8.1434,693300.0
2012-07-26 09:50:00,9.37,9.41,9.34,9.35,705200.0,8.1521,8.1869,8.126,8.1347,705200.0
2012-07-26 10:00:00,9.35,9.38,9.3,9.33,602600.0,8.1347,8.1608,8.0912,8.1173,602600.0
2012-07-26 10:10:00,9.32,9.4,9.31,9.39,827000.0,8.1086,8.1782,8.0999,8.1695,827000.0
2012-07-26 10:20:00,9.38,9.4,9.36,9.39,274500.0,8.1608,8.1782,8.1434,8.1695,274500.0
2012-07-26 10:30:00,9.38,9.4,9.37,9.38,504000.0,8.1608,8.1782,8.1521,8.1608,504000.0
2012-07-26 10:40:00,9.38,9.41,9.32,9.32,705900.0,8.1608,8.1869,8.1086,8.1086,705900.0
2012-07-26 10:50:00,9.32,9.33,9.29,9.32,486400.0,8.1086,8.1173,8.0825,8.1086,486400.0
2012-07-26 11:00:00,9.32,9.33,9.28,9.33,410700.0,8.1086,8.1173,8.0738,8.1173,410700.0
2012-07-26 11:10:00,9.32,9.39,9.32,9.37,317100.0,8.1086,8.1695,8.1086,8.1521,317100.0
2012-07-26 11:20:00,9.37,9.4,9.35,9.4,239500.0,8.1521,8.1782,8.1347,8.1782,239500.0
2012-07-26 11:30:00,9.39,9.4,9.34,9.36,192500.0,8.1695,8.1782,8.126,8.1434,192500.0
2012-07-26 11:40:00,9.36,9.37,9.33,9.34,526500.0,8.1434,8.1521,8.1173,8.126,526500.0
2012-07-26 11:50:00,9.34,9.34,9.31,9.33,239600.0,8.126,8.126,8.0999,8.1173,239600.0
2012-07-26 12:00:00,9.33,9.34,9.31,9.32,628400.0,8.1173,8.126,8.0999,8.1086,628400.0
2012-07-26 12:10:00,9.33,9.33,9.27,9.29,790600.0,8.1173,8.1173,8.0651,8.0825,790600.0
2012-07-26 12:20:00,9.29,9.34,9.28,9.32,451500.0,8.0825,8.126,8.0738,8.1086,451500.0
2012-07-26 12:30:00,9.32,9.34,9.28,9.3,1029500.0,8.1086,8.126,8.0738,8.0912,1029500.0
2012-07-26 12:40:00,9.31,9.31,9.27,9.28,384600.0,8.0999,8.0999,8.0651,8.0738,384600.0
2012-07-26 12:50:00,9.28,9.3,9.24,9.29,508900.0,8.0738,8.0912,8.039,8.0825,508900.0
2012-07-26 13:00:00,9.29,9.34,9.29,9.34,450400.0,8.0825,8.126,8.0825,8.126,450400.0
2012-07-26 13:10:00,9.34,9.34,9.24,9.25,532000.0,8.126,8.126,8.039,8.0477,532000.0
2012-07-26 13:20:00,9.25,9.28,9.25,9.26,189400.0,8.0477,8.0738,8.0477,8.0564,189400.0
2012-07-26 13:30:00,9.26,9.28,9.23,9.26,463500.0,8.0564,8.0738,8.0303,8.0564,463500.0
2012-07-26 13:40:00,9.26,9.26,9.23,9.25,259600.0,8.0564,8.0564,8.0303,8.0477,259600.0
2012-07-26 13:50:00,9.24,9.26,9.24,9.26,193100.0,8.039,8.0564,8.039,8.0564,193100.0
2012-07-26 14:00:00,9.26,9.26,9.2,9.22,185400.0,8.0564,8.0564,8.0042,8.0216,185400.0
2012-07-26 14:10:00,9.22,9.25,9.22,9.23,167600.0,8.0216,8.0477,8.0216,8.0303,167600.0
2012-07-26 14:20:00,9.22,9.23,9.21,9.21,160800.0,8.0216,8.0303,8.0129,8.0129,160800.0
2012-07-26 14:30:00,9.21,9.23,9.2,9.22,587500.0,8.0129,8.0303,8.0042,8.0216,587500.0
2012-07-26 14:40:00,9.22,9.29,9.21,9.28,567200.0,8.0216,8.0825,8.0129,8.0738,567200.0
2012-07-26 14:50:00,9.29,9.31,9.28,9.29,145000.0,8.0825,8.0999,8.0738,8.0825,145000.0
2012-07-26 15:00:00,9.3,9.35,9.29,9.34,140500.0,8.0912,8.1347,8.0825,8.126,140500.0
2012-07-26 15:10:00,9.34,9.41,9.34,9.41,410100.0,8.126,8.1869,8.126,8.1869,410100.0
2012-07-26 15:20:00,9.41,9.42,9.4,9.42,333400.0,8.1869,8.1956,8.1782,8.1956,333400.0
2012-07-26 15:30:00,9.42,9.43,9.36,9.36,368200.0,8.1956,8.2043,8.1434,8.1434,368200.0
2012-07-26 15:40:00,9.36,9.46,9.36,9.42,1282400.0,8.1434,8.2304,8.1434,8.1956,1282400.0
2012-07-26 15:50:00,9.42,9.43,9.39,9.4,1295300.0,8.1956,8.2043,8.1695,8.1782,1295300.0
2012-07-27 09:30:00,9.47,9.55,9.37,9.51,557800.0,8.2391,8.3087,8.1521,8.2739,557800.0
2012-07-27 09:40:00,9.51,9.52,9.44,9.47,428100.0,8.2739,8.2826,8.213,8.2391,428100.0
2012-07-27 09:50:00,9.48,9.55,9.47,9.47,629300.0,8.2478,8.3087,8.2391,8.2391,629300.0
2012-07-27 10:00:00,9.48,9.5,9.41,9.45,664600.0,8.2478,8.2652,8.1869,8.2217,664600.0
2012-07-27 10:10:00,9.45,9.5,9.44,9.5,411300.0,8.2217,8.2652,8.213,8.2652,411300.0
2012-07-27 10:20:00,9.49,9.5,9.43,9.44,551300.0,8.2565,8.2652,8.2043,8.213,551300.0
2012-07-27 10:30:00,9.44,9.46,9.44,9.45,305700.0,8.213,8.2304,8.213,8.2217,305700.0
2012-07-27 10:40:00,9.45,9.49,9.42,9.43,307800.0,8.2217,8.2565,8.1956,8.2043,307800.0
2012-07-27 10:50:00,9.43,9.47,9.41,9.45,579100.0,8.2043,8.2391,8.1869,8.2217,579100.0
2012-07-27 11:00:00,9.44,9.46,9.43,9.45,119400.0,8.213,8.2304,8.2043,8.2217,119400.0
2012-07-27 11:10:00,9.44,9.45,9.38,9.38,228900.0,8.213,8.2217,8.1608,8.1608,228900.0
2012-07-27 11:20:00,9.39,9.39,9.36,9.36,80300.0,8.1695,8.1695,8.1434,8.1434,80300.0
2012-07-27 11:30:00,9.36,9.36,9.31,9.35,606500.0,8.1434,8.1434,8.0999,8.1347,606500.0
2012-07-27 11:40:00,9.36,9.37,9.32,9.35,179100.0,8.1434,8.1521,8.1086,8.1347,179100.0
2012-07-27 11:50:00,9.35,9.38,9.32,9.33,398300.0,8.1347,8.1608,8.1086,8.1173,398300.0
2012-07-27 12:00:00,9.34,9.34,9.28,9.28,237700.0,8.126,8.126,8.0738,8.0738,237700.0
2012-07-27 12:10:00,9.29,9.36,9.28,9.34,351500.0,8.0825,8.1434,8.0738,8.126,351500.0
2012-07-27 12:20:00,9.33,9.36,9.32,9.35,197100.0,8.1173,8.1434,8.1086,8.1347,197100.0
2012-07-27 12:30:00,9.35,9.36,9.35,9.36,72200.0,8.1347,8.1434,8.1347,8.1434,72200.0
2012-07-27 12:40:00,9.36,9.36,9.34,9.35,161800.0,8.1434,8.1434,8.126,8.1347,161800.0
2012-07-27 12:50:00,9.34,9.35,9.32,9.34,254900.0,8.126,8.1347,8.1086,8.126,254900.0
2012-07-27 13:00:00,9.33,9.36,9.31,9.35,379600.0,8.1173,8.1434,8.0999,8.1347,379600.0
2012-07-27 13:10:00,9.35,9.38,9.34,9.36,159800.0,8.1347,8.1608,8.126,8.1434,159800.0
2012-07-27 13:20:00,9.35,9.41,9.34,9.39,241800.0,8.1347,8.1869,8.126,8.1695,241800.0
2012-07-27 13:30:00,9.4,9.51,9.39,9.5,473700.0,8.1782,8.2739,8.1695,8.2652,473700.0
2012-07-27 13:40:00,9.5,9.5,9.42,9.42,145400.0,8.2652,8.2652,8.1956,8.1956,145400.0
2012-07-27 13:50:00,9.42,9.44,9.41,9.44,235200.0,8.1956,8.213,8.1869,8.213,235200.0
2012-07-27 14:00:00,9.44,9.44,9.38,9.44,312300.0,8.213,8.213,8.1608,8.213,312300.0
2012-07-27 14:10:00,9.44,9.45,9.41,9.42,579500.0,8.213,8.2217,8.1869,8.1956,579500.0
2012-07-27 14:20:00,9.42,9.44,9.39,9.44,329100.0,8.1956,8.213,8.1695,8.213,329100.0
2012-07-27 14:30:00,9.44,9.45,9.41,9.43,427900.0,8.213,8.2217,8.1869,8.2043,427900.0
2012-07-27 14:40:00,9.44,9.45,9.43,9.44,247700.0,8.213,8.2217,8.2043,8.213,247700.0
2012-07-27 14:50:00,9.44,9.46,9.43,9.44,299600.0,8.213,8.2304,8.2043,8.213,299600.0
2012-07-27 15:00:00,9.44,9.47,9.43,9.47,511300.0,8.213,8.2391,8.2043,8.2391,511300.0
2012-07-27 15:10:00,9.46,9.48,9.44,9.46,359000.0,8.2304,8.2478,8.213,8.2304,359000.0
2012-07-27 15:20:00,9.46,9.47,9.45,9.47,243000.0,8.2304,8.2391,8.2217,8.2391,243000.0
2012-07-27 15:30:00,9.47,9.47,9.45,9.47,572300.0,8.2391,8.2391,8.2217,8.2391,572300.0
2012-07-27 15:40:00,9.46,9.48,9.44,9.45,357600.0,8.2304,8.2478,8.213,8.2217,357600.0
2012-07-27 15:50:00,9.44,9.45,9.39,9.43,1113900.0,8.213,8.2217,8.1695,8.2043,1113900.0
2012-07-30 09:30:00,9.4,9.53,9.35,9.46,728200.0,8.1782,8.2913,8.1347,8.2304,728200.0
2012-07-30 09:40:00,9.46,9.51,9.43,9.49,252800.0,8.2304,8.2739,8.2043,8.2565,252800.0
2012-07-30 09:50:00,9.49,9.57,9.47,9.56,427000.0,8.2565,8.3261,8.2391,8.3174,427000.0
2012-07-30 10:00:00,9.57,9.57,9.47,9.48,451400.0,8.3261,8.3261,8.2391,8.2478,451400.0
2012-07-30 10:10:00,9.47,9.5,9.46,9.49,465700.0,8.2391,8.2652,8.2304,8.2565,465700.0
2012-07-30 10:20:00,9.49,9.54,9.48,9.51,530400.0,8.2565,8.3,8.2478,8.2739,530400.0
2012-07-30 10:30:00,9.51,9.53,9.43,9.43,635900.0,8.2739,8.2913,8.2043,8.2043,635900.0
2012-07-30 10:40:00,9.44,9.45,9.36,9.43,721000.0,8.213,8.2217,8.1434,8.2043,721000.0
2012-07-30 10:50:00,9.43,9.44,9.4,9.4,303700.0,8.2043,8.213,8.1782,8.1782,303700.0
2012-07-30 11:00:00,9.4,9.41,9.39,9.41,118600.0,8.1782,8.1869,8.1695,8.1869,118600.0
2012-07-30 11:10:00,9.41,9.44,9.4,9.43,420000.0,8.1869,8.213,8.1782,8.2043,420000.0
2012-07-30 11:20:00,9.44,9.44,9.39,9.41,187900.0,8.213,8.213,8.1695,8.1869,187900.0
2012-07-30 11:30:00,9.41,9.41,9.35,9.37,145300.0,8.1869,8.1869,8.1347,8.1521,145300.0
2012-07-30 11:40:00,9.36,9.37,9.3,9.32,429400.0,8.1434,8.1521,8.0912,8.1086,429400.0
2012-07-30 11:50:00,9.32,9.33,9.3,9.32,143700.0,8.1086,8.1173,8.0912,8.1086,143700.0
2012-07-30 12:00:00,9.31,9.34,9.3,9.31,226600.0,8.0999,8.126,8.0912,8.0999,226600.0
2012-07-30 12:10:00,9.31,9.33,9.31,9.31,102700.0,8.0999,8.1173,8.0999,8.0999,102700.0
2012-07-30 12:20:00,9.31,9.32,9.29,9.29,197300.0,8.0999,8.1086,8.0825,8.0825,197300.0
2012-07-30 12:30:00,9.29,9.31,9.29,9.31,282400.0,8.0825,8.0999,8.0825,8.0999,282400.0
2012-07-30 12:40:00,9.31,9.33,9.3,9.3,281500.0,8.0999,8.1173,8.0912,8.0912,281500.0
2012-07-30 12:50:00,9.3,9.31,9.29,9.3,143700.0,8.0912,8.0999,8.0825,8.0912,143700.0
2012-07-30 13:00:00,9.3,9.33,9.3,9.31,256800.0,8.0912,8.1173,8.0912,8.0999,256800.0
2012-07-30 13:10:00,9.31,9.33,9.3,9.3,321700.0,8.0999,8.1173,8.0912,8.0912,321700.0
2012-07-30 13:20:00,9.3,9.32,9.29,9.29,309500.0,8.0912,8.1086,8.0825,8.0825,309500.0
2012-07-30 13:30:00,9.29,9.31,9.28,9.28,246200.0,8.0825,8.0999,8.0738,8.0738,246200.0
2012-07-30 13:40:00,9.28,9.29,9.28,9.28,71400.0,8.0738,8.0825,8.0738,8.0738,71400.0
2012-07-30 13:50:00,9.28,9.29,9.22,9.24,430400.0,8.0738,8.0825,8.0216,8.039,430400.0
2012-07-30 14:00:00,9.25,9.26,9.24,9.24,235200.0,8.0477,8.0564,8.039,8.039,235200.0
2012-07-30 14:10:00,9.24,9.25,9.24,9.24,138100.0,8.039,8.0477,8.039,8.039,138100.0
2012-07-30 14:20:00,9.25,9.27,9.24,9.26,257500.0,8.0477,8.0651,8.039,8.0564,257500.0
2012-07-30 14:30:00,9.26,9.3,9.25,9.29,359100.0,8.0564,8.0912,8.0477,8.0825,359100.0
2012-07-30 14:40:00,9.3,9.3,9.28,9.29,467800.0,8.0912,8.0912,8.0738,8.0825,467800.0
2012-07-30 14:50:00,9.29,9.32,9.29,9.32,354600.0,8.0825,8.1086,8.0825,8.1086,354600.0
2012-07-30 15:00:00,9.32,9.37,9.32,9.37,343200.0,8.1086,8.1521,8.1086,8.1521,343200.0
2012-07-30 15:10:00,9.37,9.41,9.36,9.39,630900.0,8.1521,8.1869,8.1434,8.1695,630900.0
2012-07-30 15:20:00,9.39,9.41,9.37,9.39,427900.0,8.1695,8.1869,8.1521,8.1695,427900.0
2012-07-30 15:30:00,9.4,9.47,9.39,9.43,716800.0,8.1782,8.2391,8.1695,8.2043,716800.0
2012-07-30 15:40:00,9.42,9.48,9.41,9.48,701600.0,8.1956,8.2478,8.1869,8.2478,701600.0
2012-07-30 15:50:00,9.47,9.49,9.25,9.47,2706300.0,8.2391,8.2565,8.0477,8.2391,2706300.0
2012-07-31 09:30:00,9.47,9.49,9.36,9.39,350000.0,8.2391,8.2565,8.1434,8.1695,350000.0
2012-07-31 09:40:00,9.39,9.44,9.38,9.44,499100.0,8.1695,8.213,8.1608,8.213,499100.0
2012-07-31 09:50:00,9.43,9.47,9.41,9.46,276400.0,8.2043,8.2391,8.1869,8.2304,276400.0
2012-07-31 10:00:00,9.47,9.49,9.44,9.45,433500.0,8.2391,8.2565,8.213,8.2217,433500.0
2012-07-31 10:10:00,9.44,9.5,9.42,9.48,422600.0,8.213,8.2652,8.1956,8.2478,422600.0
2012-07-31 10:20:00,9.48,9.51,9.47,9.51,303000.0,8.2478,8.2739,8.2391,8.2739,303000.0
2012-07-31 10:30:00,9.5,9.54,9.49,9.5,494900.0,8.2652,8.3,8.2565,8.2652,494900.0
2012-07-31 10:40:00,9.51,9.53,9.49,9.52,426600.0,8.2739,8.2913,8.2565,8.2826,426600.0
2012-07-31 10:50:00,9.52,9.53,9.49,9.52,440200.0,8.2826,8.2913,8.2565,8.2826,440200.0
2012-07-31 11:00:00,9.51,9.53,9.5,9.5,153300.0,8.2739,8.2913,8.2652,8.2652,153300.0
2012-07-31 11:10:00,9.5,9.55,9.5,9.53,277900.0,8.2652,8.3087,8.2652,8.2913,277900.0
2012-07-31 11:20:00,9.53,9.55,9.53,9.54,248400.0,8.2913,8.3087,8.2913,8.3,248400.0
2012-07-31 11:30:00,9.55,9.55,9.52,9.54,231900.0,8.3087,8.3087,8.2826,8.3,231900.0
2012-07-31 11:40:00,9.53,9.55,9.53,9.55,210500.0,8.2913,8.3087,8.2913,8.3087,210500.0
2012-07-31 11:50:00,9.54,9.56,9.54,9.56,311200.0,8.3,8.3174,8.3,8.3174,311200.0
2012-07-31 12:00:00,9.55,9.55,9.48,9.53,402600.0,8.3087,8.3087,8.2478,8.2913,402600.0
2012-07-31 12:10:00,9.53,9.54,9.51,9.52,260600.0,8.2913,8.3,8.2739,8.2826,260600.0
2012-07-31 12:20:00,9.53,9.53,9.47,9.49,157400.0,8.2913,8.2913,8.2391,8.2565,157400.0
2012-07-31 12:30:00,9.49,9.54,9.49,9.54,213700.0,8.2565,8.3,8.2565,8.3,213700.0
2012-07-31 12:40:00,9.53,9.54,9.52,9.53,113400.0,8.2913,8.3,8.2826,8.2913,113400.0
2012-07-31 12:50:00,9.52,9.53,9.5,9.51,226100.0,8.2826,8.2913,8.2652,8.2739,226100.0
2012-07-31 13:00:00,9.51,9.53,9.5,9.53,443500.0,8.2739,8.2913,8.2652,8.2913,443500.0
2012-07-31 13:10:00,9.53,9.55,9.52,9.54,289200.0,8.2913,8.3087,8.2826,8.3,289200.0
2012-07-31 13:20:00,9.54,9.6,9.53,9.59,531200.0,8.3,8.3522,8.2913,8.3435,531200.0
2012-07-31 13:30:00,9.6,9.61,9.56,9.6,675100.0,8.3522,8.3609,8.3174,8.3522,675100.0
2012-07-31 13:40:00,9.59,9.7,9.59,9.66,633900.0,8.3435,8.4392,8.3435,8.4044,633900.0
2012-07-31 13:50:00,9.66,9.68,9.61,9.66,603000.0,8.4044,8.4218,8.3609,8.4044,603000.0
2012-07-31 14:00:00,9.66,9.7,9.65,9.7,368000.0,8.4044,8.4392,8.3957,8.4392,368000.0
2012-07-31 14:10:00,9.7,9.7,9.68,9.7,321100.0,8.4392,8.4392,8.4218,8.4392,321100.0
2012-07-31 14:20:00,9.7,9.71,9.69,9.71,330900.0,8.4392,8.4479,8.4305,8.4479,330900.0
2012-07-31 14:30:00,9.71,9.75,9.71,9.74,286000.0,8.4479,8.4827,8.4479,8.474,286000.0
2012-07-31 14:40:00,9.74,9.77,9.73,9.74,677300.0,8.474,8.5001,8.4653,8.474,677300.0
2012-07-31 14:50:00,9.75,9.75,9.68,9.68,427100.0,8.4827,8.4827,8.4218,8.4218,427100.0
2012-07-31 15:00:00,9.69,9.7,9.65,9.67,636900.0,8.4305,8.4392,8.3957,8.4131,636900.0
2012-07-31 15:10:00,9.66,9.67,9.63,9.64,389700.0,8.4044,8.4131,8.3783,8.387,389700.0
2012-07-31 15:20:00,9.64,9.67,9.63,9.67,514000.0,8.387,8.4131,8.3783,8.4131,514000.0
2012-07-31 15:30:00,9.67,9.67,9.58,9.59,756800.0,8.4131,8.4131,8.3348,8.3435,756800.0
2012-07-31 15:40:00,9.59,9.64,9.56,9.6,910300.0,8.3435,8.387,8.3174,8.3522,910300.0
2012-07-31 15:50:00,9.61,9.67,9.6,9.65,1859900.0,8.3609,8.4131,8.3522,8.3957,1859900.0
2012-08-01 09:30:00,9.49,9.62,9.41,9.47,1172300.0,8.2565,8.3696,8.1869,8.2391,1172300.0
2012-08-01 09:40:00,9.47,9.58,9.44,9.58,1030300.0,8.2391,8.3348,8.213,8.3348,1030300.0
2012-08-01 09:50:00,9.58,9.59,9.49,9.49,457200.0,8.3348,8.3435,8.2565,8.2565,457200.0
2012-08-01 10:00:00,9.5,9.6,9.48,9.51,728200.0,8.2652,8.3522,8.2478,8.2739,728200.0
2012-08-01 10:10:00,9.51,9.51,9.46,9.47,614500.0,8.2739,8.2739,8.2304,8.2391,614500.0
2012-08-01 10:20:00,9.46,9.49,9.45,9.49,356800.0,8.2304,8.2565,8.2217,8.2565,356800.0
2012-08-01 10:30:00,9.49,9.5,9.45,9.46,457400.0,8.2565,8.2652,8.2217,8.2304,457400.0
2012-08-01 10:40:00,9.46,9.54,9.45,9.51,632800.0,8.2304,8.3,8.2217,8.2739,632800.0
2012-08-01 10:50:00,9.52,9.53,9.45,9.46,363000.0,8.2826,8.2913,8.2217,8.2304,363000.0
2012-08-01 11:00:00,9.46,9.53,9.46,9.51,451000.0,8.2304,8.2913,8.2304,8.2739,451000.0
2012-08-01 11:10:00,9.5,9.52,9.48,9.49,465500.0,8.2652,8.2826,8.2478,8.2565,465500.0
2012-08-01 11:20:00,9.49,9.52,9.48,9.52,170100.0,8.2565,8.2826,8.2478,8.2826,170100.0
2012-08-01 11:30:00,9.52,9.54,9.5,9.52,339600.0,8.2826,8.3,8.2652,8.2826,339600.0
2012-08-01 11:40:00,9.53,9.53,9.5,9.52,192100.0,8.2913,8.2913,8.2652,8.2826,192100.0
2012-08-01 11:50:00,9.52,9.52,9.49,9.49,283900.0,8.2826,8.2826,8.2565,8.2565,283900.0
2012-08-01 12:00:00,9.5,9.53,9.49,9.53,178400.0,8.2652,8.2913,8.2565,8.2913,178400.0
2012-08-01 12:10:00,9.52,9.55,9.5,9.5,192200.0,8.2826,8.3087,8.2652,8.2652,192200.0
2012-08-01 12:20:00,9.51,9.52,9.49,9.5,212500.0,8.2739,8.2826,8.2565,8.2652,212500.0
2012-08-01 12:30:00,9.51,9.52,9.49,9.51,252400.0,8.2739,8.2826,8.2565,8.2739,252400.0
2012-08-01 12:40:00,9.51,9.52,9.49,9.5,79600.0,8.2739,8.2826,8.2565,8.2652,79600.0
2012-08-01 12:50:00,9.5,9.51,9.49,9.49,133100.0,8.2652,8.2739,8.2565,8.2565,133100.0
2012-08-01 13:00:00,9.5,9.52,9.48,9.5,285700.0,8.2652,8.2826,8.2478,8.2652,285700.0
2012-08-01 13:10:00,9.51,9.51,9.46,9.48,224800.0,8.2739,8.2739,8.2304,8.2478,224800.0
2012-08-01 13:20:00,9.48,9.51,9.47,9.47,357600.0,8.2478,8.2739,8.2391,8.2391,357600.0
2012-08-01 13:30:00,9.47,9.48,9.44,9.46,719600.0,8.2391,8.2478,8.213,8.2304,719600.0
2012-08-01 13:40:00,9.46,9.46,9.42,9.44,188800.0,8.2304,8.2304,8.1956,8.213,188800.0
2012-08-01 13:50:00,9.43,9.45,9.42,9.45,231800.0,8.2043,8.2217,8.1956,8.2217,231800.0
2012-08-01 14:00:00,9.44,9.46,9.44,9.45,197600.0,8.213,8.2304,8.213,8.2217,197600.0
2012-08-01 14:10:00,9.44,9.45,9.41,9.43,332800.0,8.213,8.2217,8.1869,8.2043,332800.0
2012-08-01 14:20:00,9.42,9.48,9.41,9.43,387400.0,8.1956,8.2478,8.1869,8.2043,387400.0
2012-08-01 14:30:00,9.43,9.46,9.4,9.43,275100.0,8.2043,8.2304,8.1782,8.2043,275100.0
2012-08-01 14:40:00,9.42,9.47,9.41,9.47,198100.0,8.1956,8.2391,8.1869,8.2391,198100.0
2012-08-01 14:50:00,9.47,9.47,9.41,9.42,405400.0,8.2391,8.2391,8.1869,8.1956,405400.0
2012-08-01 15:00:00,9.42,9.47,9.41,9.44,269900.0,8.1956,8.2391,8.1869,8.213,269900.0
2012-08-01 15:10:00,9.44,9.45,9.43,9.43,217200.0,8.213,8.2217,8.2043,8.2043,217200.0
2012-08-01 15:20:00,9.43,9.49,9.43,9.45,364000.0,8.2043,8.2565,8.2043,8.2217,364000.0
2012-08-01 15:30:00,9.45,9.49,9.45,9.45,470900.0,8.2217,8.2565,8.2217,8.2217,470900.0
2012-08-01 15:40:00,9.46,9.47,9.44,9.45,331800.0,8.2304,8.2391,8.213,8.2217,331800.0
2012-08-01 15:50:00,9.45,9.49,9.45,9.46,471500.0,8.2217,8.2565,8.2217,8.2304,471500.0
2012-08-02 09:30:00,9.38,9.39,9.24,9.38,1318400.0,8.1608,8.1695,8.039,8.1608,1318400.0
2012-08-02 09:40:00,9.37,9.43,9.33,9.41,245800.0,8.1521,8.2043,8.1173,8.1869,245800.0
2012-08-02 09:50:00,9.41,9.47,9.4,9.45,414200.0,8.1869,8.2391,8.1782,8.2217,414200.0
2012-08-02 10:00:00,9.45,9.46,9.37,9.4,856800.0,8.2217,8.2304,8.1521,8.1782,856800.0
2012-08-02 10:10:00,9.4,9.42,9.38,9.39,268600.0,8.1782,8.1956,8.1608,8.1695,268600.0
2012-08-02 10:20:00,9.39,9.45,9.39,9.4,225700.0,8.1695,8.2217,8.1695,8.1782,225700.0
2012-08-02 10:30:00,9.41,9.41,9.32,9.34,302000.0,8.1869,8.1869,8.1086,8.126,302000.0
2012-08-02 10:40:00,9.35,9.36,9.31,9.34,263700.0,8.1347,8.1434,8.0999,8.126,263700.0
2012-08-02 10:50:00,9.34,9.36,9.3,9.36,349000.0,8.126,8.1434,8.0912,8.1434,349000.0
2012-08-02 11:00:00,9.36,9.37,9.3,9.3,283000.0,8.1434,8.1521,8.0912,8.0912,283000.0
2012-08-02 11:10:00,9.3,9.33,9.3,9.33,282000.0,8.0912,8.1173,8.0912,8.1173,282000.0
2012-08-02 11:20:00,9.33,9.34,9.31,9.34,265200.0,8.1173,8.126,8.0999,8.126,265200.0
2012-08-02 11:30:00,9.34,9.35,9.32,9.34,308500.0,8.126,8.1347,8.1086,8.126,308500.0
2012-08-02 11:40:00,9.33,9.35,9.32,9.32,470300.0,8.1173,8.1347,8.1086,8.1086,470300.0
2012-08-02 11:50:00,9.33,9.35,9.3,9.34,227400.0,8.1173,8.1347,8.0912,8.126,227400.0
2012-08-02 12:00:00,9.34,9.34,9.29,9.29,158300.0,8.126,8.126,8.0825,8.0825,158300.0
2012-08-02 12:10:00,9.29,9.3,9.29,9.29,156900.0,8.0825,8.0912,8.0825,8.0825,156900.0
2012-08-02 12:20:00,9.3,9.3,9.29,9.29,76500.0,8.0912,8.0912,8.0825,8.0825,76500.0
2012-08-02 12:30:00,9.3,9.37,9.28,9.33,580800.0,8.0912,8.1521,8.0738,8.1173,580800.0
2012-08-02 12:40:00,9.32,9.32,9.29,9.32,241100.0,8.1086,8.1086,8.0825,8.1086,241100.0
2012-08-02 12:50:00,9.32,9.36,9.3,9.34,281500.0,8.1086,8.1434,8.0912,8.126,281500.0
2012-08-02 13:00:00,9.33,9.33,9.29,9.29,196500.0,8.1173,8.1173,8.0825,8.0825,196500.0
2012-08-02 13:10:00,9.29,9.3,9.29,9.3,175400.0,8.0825,8.0912,8.0825,8.0912,175400.0
2012-08-02 13:20:00,9.29,9.34,9.29,9.34,458300.0,8.0825,8.126,8.0825,8.126,458300.0
2012-08-02 13:30:00,9.34,9.34,9.29,9.3,296500.0,8.126,8.126,8.0825,8.0912,296500.0
2012-08-02 13:40:00,9.3,9.33,9.28,9.33,313700.0,8.0912,8.1173,8.0738,8.1173,313700.0
2012-08-02 13:50:00,9.33,9.33,9.25,9.26,196100.0,8.1173,8.1173,8.0477,8.0564,196100.0
2012-08-02 14:00:00,9.26,9.26,9.2,9.2,372500.0,8.0564,8.0564,8.0042,8.0042,372500.0
2012-08-02 14:10:00,9.21,9.22,9.19,9.22,266100.0,8.0129,8.0216,7.9955,8.0216,266100.0
2012-08-02 14:20:00,9.22,9.25,9.21,9.25,231100.0,8.0216,8.0477,8.0129,8.0477,231100.0
2012-08-02 14:30:00,9.24,9.31,9.24,9.31,357800.0,8.039,8.0999,8.039,8.0999,357800.0
2012-08-02 14:40:00,9.31,9.31,9.22,9.22,244000.0,8.0999,8.0999,8.0216,8.0216,244000.0
2012-08-02 14:50:00,9.22,9.24,9.2,9.21,383600.0,8.0216,8.039,8.0042,8.0129,383600.0
2012-08-02 15:00:00,9.21,9.22,9.18,9.18,245200.0,8.0129,8.0216,7.9868,7.9868,245200.0
2012-08-02 15:10:00,9.18,9.19,9.14,9.18,416800.0,7.9868,7.9955,7.952,7.9868,416800.0
2012-08-02 15:20:00,9.18,9.2,9.17,9.18,263000.0,7.9868,8.0042,7.9781,7.9868,263000.0
2012-08-02 15:30:00,9.17,9.27,9.17,9.27,636400.0,7.9781,8.0651,7.9781,8.0651,636400.0
2012-08-02 15:40:00,9.27,9.27,9.18,9.19,598100.0,8.0651,8.0651,7.9868,7.9955,598100.0
2012-08-02 15:50:00,9.18,9.22,9.18,9.22,1080600.0,7.9868,8.0216,7.9868,8.0216,1080600.0
2012-08-03 09:30:00,9.29,9.38,9.22,9.23,345000.0,8.0825,8.1608,8.0216,8.0303,345000.0
2012-08-03 09:40:00,9.24,9.3,9.2,9.29,405600.0,8.039,8.0912,8.0042,8.0825,405600.0
2012-08-03 09:50:00,9.29,9.35,9.27,9.3,445100.0,8.0825,8.1347,8.0651,8.0912,445100.0
2012-08-03 10:00:00,9.3,9.33,9.28,9.29,215900.0,8.0912,8.1173,8.0738,8.0825,215900.0
2012-08-03 10:10:00,9.3,9.3,9.28,9.28,116400.0,8.0912,8.0912,8.0738,8.0738,116400.0
2012-08-03 10:20:00,9.28,9.29,9.25,9.27,194300.0,8.0738,8.0825,8.0477,8.0651,194300.0
2012-08-03 10:30:00,9.28,9.28,9.24,9.26,190000.0,8.0738,8.0738,8.039,8.0564,190000.0
2012-08-03 10:40:00,9.27,9.27,9.17,9.21,252100.0,8.0651,8.0651,7.9781,8.0129,252100.0
2012-08-03 10:50:00,9.2,9.26,9.2,9.26,172900.0,8.0042,8.0564,8.0042,8.0564,172900.0
2012-08-03 11:00:00,9.26,9.3,9.26,9.29,82400.0,8.0564,8.0912,8.0564,8.0825,82400.0
2012-08-03 11:10:00,9.29,9.33,9.29,9.33,79100.0,8.0825,8.1173,8.0825,8.1173,79100.0
2012-08-03 11:20:00,9.33,9.33,9.26,9.27,292000.0,8.1173,8.1173,8.0564,8.0651,292000.0
2012-08-03 11:30:00,9.27,9.28,9.25,9.25,93000.0,8.0651,8.0738,8.0477,8.0477,93000.0
2012-08-03 11:40:00,9.26,9.28,9.25,9.26,43300.0,8.0564,8.0738,8.0477,8.0564,43300.0
2012-08-03 11:50:00,9.27,9.29,9.26,9.29,79100.0,8.0651,8.0825,8.0564,8.0825,79100.0
2012-08-03 12:00:00,9.29,9.29,9.25,9.26,198300.0,8.0825,8.0825,8.0477,8.0564,198300.0
2012-08-03 12:10:00,9.27,9.28,9.25,9.25,179300.0,8.0651,8.0738,8.0477,8.0477,179300.0
2012-08-03 12:20:00,9.26,9.29,9.25,9.27,158600.0,8.0564,8.0825,8.0477,8.0651,158600.0
2012-08-03 12:30:00,9.27,9.29,9.26,9.28,194400.0,8.0651,8.0825,8.0564,8.0738,194400.0
2012-08-03 12:40:00,9.29,9.29,9.26,9.27,166500.0,8.0825,8.0825,8.0564,8.0651,166500.0
2012-08-03 12:50:00,9.28,9.29,9.27,9.28,40900.0,8.0738,8.0825,8.0651,8.0738,40900.0
2012-08-03 13:00:00,9.29,9.3,9.28,9.3,83100.0,8.0825,8.0912,8.0738,8.0912,83100.0
2012-08-03 13:10:00,9.3,9.33,9.29,9.33,89700.0,8.0912,8.1173,8.0825,8.1173,89700.0
2012-08-03 13:20:00,9.33,9.37,9.33,9.37,216500.0,8.1173,8.1521,8.1173,8.1521,216500.0
2012-08-03 13:30:00,9.37,9.39,9.36,9.39,103500.0,8.1521,8.1695,8.1434,8.1695,103500.0
2012-08-03 13:40:00,9.39,9.4,9.38,9.4,76500.0,8.1695,8.1782,8.1608,8.1782,76500.0
2012-08-03 13:50:00,9.4,9.4,9.36,9.36,151800.0,8.1782,8.1782,8.1434,8.1434,151800.0
2012-08-03 14:00:00,9.37,9.37,9.33,9.34,265200.0,8.1521,8.1521,8.1173,8.126,265200.0
2012-08-03 14:10:00,9.35,9.35,9.34,9.35,110300.0,8.1347,8.1347,8.126,8.1347,110300.0
2012-08-03 14:20:00,9.35,9.35,9.33,9.33,157000.0,8.1347,8.1347,8.1173,8.1173,157000.0
2012-08-03 14:30:00,9.34,9.35,9.32,9.34,343700.0,8.126,8.1347,8.1086,8.126,343700.0
2012-08-03 14:40:00,9.34,9.35,9.33,9.35,121400.0,8.126,8.1347,8.1173,8.1347,121400.0
2012-08-03 14:50:00,9.35,9.36,9.32,9.32,147800.0,8.1347,8.1434,8.1086,8.1086,147800.0
2012-08-03 15:00:00,9.33,9.34,9.31,9.34,112000.0,8.1173,8.126,8.0999,8.126,112000.0
2012-08-03 15:10:00,9.34,9.35,9.3,9.3,84700.0,8.126,8.1347,8.0912,8.0912,84700.0
2012-08-03 15:20:00,9.31,9.32,9.29,9.29,174100.0,8.0999,8.1086,8.0825,8.0825,174100.0
2012-08-03 15:30:00,9.29,9.32,9.29,9.3,130600.0,8.0825,8.1086,8.0825,8.0912,130600.0
2012-08-03 15:40:00,9.3,9.32,9.29,9.32,134700.0,8.0912,8.1086,8.0825,8.1086,134700.0
2012-08-03 15:50:00,9.32,9.33,9.29,9.3,428400.0,8.1086,8.1173,8.0825,8.0912,428400.0
2012-08-06 09:30:00,9.31,9.35,9.3,9.34,161200.0,8.0999,8.1347,8.0912,8.126,161200.0
2012-08-06 09:40:00,9.34,9.39,9.3,9.34,327700.0,8.126,8.1695,8.0912,8.126,327700.0
2012-08-06 09:50:00,9.34,9.35,9.31,9.32,277200.0,8.126,8.1347,8.0999,8.1086,277200.0
2012-08-06 10:00:00,9.32,9.34,9.32,9.34,52600.0,8.1086,8.126,8.1086,8.126,52600.0
2012-08-06 10:10:00,9.34,9.37,9.33,9.33,599200.0,8.126,8.1521,8.1173,8.1173,599200.0
2012-08-06 10:20:00,9.34,9.34,9.3,9.3,117700.0,8.126,8.126,8.0912,8.0912,117700.0
2012-08-06 10:30:00,9.31,9.31,9.26,9.29,225200.0,8.0999,8.0999,8.0564,8.0825,225200.0
2012-08-06 10:40:00,9.29,9.33,9.28,9.33,188200.0,8.0825,8.1173,8.0738,8.1173,188200.0
2012-08-06 10:50:00,9.33,9.36,9.32,9.36,219100.0,8.1173,8.1434,8.1086,8.1434,219100.0
2012-08-06 11:00:00,9.36,9.37,9.34,9.35,319800.0,8.1434,8.1521,8.126,8.1347,319800.0
2012-08-06 11:10:00,9.35,9.35,9.33,9.35,131000.0,8.1347,8.1347,8.1173,8.1347,131000.0
2012-08-06 11:20:00,9.35,9.35,9.31,9.32,192600.0,8.1347,8.1347,8.0999,8.1086,192600.0
2012-08-06 11:30:00,9.32,9.33,9.31,9.33,98500.0,8.1086,8.1173,8.0999,8.1173,98500.0
2012-08-06 11:40:00,9.33,9.35,9.32,9.34,115700.0,8.1173,8.1347,8.1086,8.126,115700.0
2012-08-06 11:50:00,9.35,9.37,9.34,9.37,159200.0,8.1347,8.1521,8.126,8.1521,159200.0
2012-08-06 12:00:00,9.37,9.39,9.36,9.38,300200.0,8.1521,8.1695,8.1434,8.1608,300200.0
2012-08-06 12:10:00,9.38,9.42,9.38,9.42,208800.0,8.1608,8.1956,8.1608,8.1956,208800.0
2012-08-06 12:20:00,9.41,9.43,9.4,9.41,310700.0,8.1869,8.2043,8.1782,8.1869,310700.0
2012-08-06 12:30:00,9.4,9.41,9.39,9.41,523700.0,8.1782,8.1869,8.1695,8.1869,523700.0
2012-08-06 12:40:00,9.41,9.41,9.39,9.39,217300.0,8.1869,8.1869,8.1695,8.1695,217300.0
2012-08-06 12:50:00,9.39,9.42,9.39,9.41,177100.0,8.1695,8.1956,8.1695,8.1869,177100.0
2012-08-06 13:00:00,9.41,9.41,9.36,9.38,257200.0,8.1869,8.1869,8.1434,8.1608,257200.0
2012-08-06 13:10:00,9.38,9.4,9.37,9.38,118100.0,8.1608,8.1782,8.1521,8.1608,118100.0
2012-08-06 13:20:00,9.38,9.39,9.35,9.35,110500.0,8.1608,8.1695,8.1347,8.1347,110500.0
2012-08-06 13:30:00,9.36,9.36,9.33,9.35,140700.0,8.1434,8.1434,8.1173,8.1347,140700.0
2012-08-06 13:40:00,9.35,9.37,9.34,9.35,244500.0,8.1347,8.1521,8.126,8.1347,244500.0
2012-08-06 13:50:00,9.35,9.35,9.33,9.33,88800.0,8.1347,8.1347,8.1173,8.1173,88800.0
2012-08-06 14:00:00,9.34,9.34,9.33,9.33,51800.0,8.126,8.126,8.1173,8.1173,51800.0
2012-08-06 14:10:00,9.34,9.34,9.32,9.32,105800.0,8.126,8.126,8.1086,8.1086,105800.0
2012-08-06 14:20:00,9.32,9.38,9.32,9.38,152600.0,8.1086,8.1608,8.1086,8.1608,152600.0
2012-08-06 14:30:00,9.38,9.39,9.37,9.38,71400.0,8.1608,8.1695,8.1521,8.1608,71400.0
2012-08-06 14:40:00,9.38,9.4,9.38,9.4,183300.0,8.1608,8.1782,8.1608,8.1782,183300.0
2012-08-06 14:50:00,9.4,9.41,9.39,9.41,130600.0,8.1782,8.1869,8.1695,8.1869,130600.0
2012-08-06 15:00:00,9.41,9.41,9.4,9.4,61300.0,8.1869,8.1869,8.1782,8.1782,61300.0
2012-08-06 15:10:00,9.41,9.41,9.38,9.4,266100.0,8.1869,8.1869,8.1608,8.1782,266100.0
2012-08-06 15:20:00,9.4,9.41,9.4,9.41,181400.0,8.1782,8.1869,8.1782,8.1869,181400.0
2012-08-06 15:30:00,9.41,9.41,9.4,9.41,106000.0,8.1869,8.1869,8.1782,8.1869,106000.0
2012-08-06 15:40:00,9.4,9.41,9.36,9.39,372700.0,8.1782,8.1869,8.1434,8.1695,372700.0
2012-08-06 15:50:00,9.38,9.39,9.37,9.38,394800.0,8.1608,8.1695,8.1521,8.1608,394800.0
2012-08-07 09:30:00,9.35,9.4,9.31,9.33,169500.0,8.1347,8.1782,8.0999,8.1173,169500.0
2012-08-07 09:40:00,9.33,9.35,9.26,9.28,656000.0,8.1173,8.1347,8.0564,8.0738,656000.0
2012-08-07 09:50:00,9.28,9.28,9.22,9.26,529400.0,8.0738,8.0738,8.0216,8.0564,529400.0
2012-08-07 10:00:00,9.26,9.28,9.26,9.27,177500.0,8.0564,8.0738,8.0564,8.0651,177500.0
2012-08-07 10:10:00,9.27,9.3,9.26,9.29,225800.0,8.0651,8.0912,8.0564,8.0825,225800.0
2012-08-07 10:20:00,9.29,9.31,9.28,9.3,242700.0,8.0825,8.0999,8.0738,8.0912,242700.0
2012-08-07 10:30:00,9.3,9.32,9.29,9.32,614900.0,8.0912,8.1086,8.0825,8.1086,614900.0
2012-08-07 10:40:00,9.32,9.35,9.31,9.35,373000.0,8.1086,8.1347,8.0999,8.1347,373000.0
2012-08-07 10:50:00,9.35,9.36,9.34,9.35,105300.0,8.1347,8.1434,8.126,8.1347,105300.0
2012-08-07 11:00:00,9.35,9.35,9.32,9.34,210600.0,8.1347,8.1347,8.1086,8.126,210600.0
2012-08-07 11:10:00,9.35,9.36,9.33,9.34,190500.0,8.1347,8.1434,8.1173,8.126,190500.0
2012-08-07 11:20:00,9.33,9.36,9.33,9.36,98700.0,8.1173,8.1434,8.1173,8.1434,98700.0
2012-08-07 11:30:00,9.36,9.4,9.35,9.39,542600.0,8.1434,8.1782,8.1347,8.1695,542600.0
2012-08-07 11:40:00,9.4,9.44,9.38,9.39,256400.0,8.1782,8.213,8.1608,8.1695,256400.0
2012-08-07 11:50:00,9.38,9.41,9.36,9.37,327800.0,8.1608,8.1869,8.1434,8.1521,327800.0
2012-08-07 12:00:00,9.38,9.4,9.35,9.39,475000.0,8.1608,8.1782,8.1347,8.1695,475000.0
2012-08-07 12:10:00,9.39,9.42,9.38,9.42,124700.0,8.1695,8.1956,8.1608,8.1956,124700.0
2012-08-07 12:20:00,9.41,9.42,9.39,9.39,184800.0,8.1869,8.1956,8.1695,8.1695,184800.0
2012-08-07 12:30:00,9.4,9.4,9.36,9.37,231900.0,8.1782,8.1782,8.1434,8.1521,231900.0
2012-08-07 12:40:00,9.37,9.39,9.33,9.33,498200.0,8.1521,8.1695,8.1173,8.1173,498200.0
2012-08-07 12:50:00,9.33,9.35,9.32,9.35,110300.0,8.1173,8.1347,8.1086,8.1347,110300.0
2012-08-07 13:00:00,9.35,9.36,9.33,9.33,45100.0,8.1347,8.1434,8.1173,8.1173,45100.0
2012-08-07 13:10:00,9.33,9.37,9.32,9.36,219800.0,8.1173,8.1521,8.1086,8.1434,219800.0
2012-08-07 13:20:00,9.36,9.38,9.34,9.35,269700.0,8.1434,8.1608,8.126,8.1347,269700.0
2012-08-07 13:30:00,9.34,9.36,9.34,9.36,165800.0,8.126,8.1434,8.126,8.1434,165800.0
2012-08-07 13:40:00,9.35,9.38,9.35,9.36,172600.0,8.1347,8.1608,8.1347,8.1434,172600.0
2012-08-07 13:50:00,9.36,9.36,9.32,9.32,555900.0,8.1434,8.1434,8.1086,8.1086,555900.0
2012-08-07 14:00:00,9.32,9.37,9.32,9.36,125900.0,8.1086,8.1521,8.1086,8.1434,125900.0
2012-08-07 14:10:00,9.35,9.36,9.35,9.36,108500.0,8.1347,8.1434,8.1347,8.1434,108500.0
2012-08-07 14:20:00,9.36,9.37,9.33,9.34,179800.0,8.1434,8.1521,8.1173,8.126,179800.0
2012-08-07 14:30:00,9.34,9.35,9.3,9.3,858500.0,8.126,8.1347,8.0912,8.0912,858500.0
2012-08-07 14:40:00,9.3,9.31,9.3,9.3,61500.0,8.0912,8.0999,8.0912,8.0912,61500.0
2012-08-07 14:50:00,9.3,9.31,9.26,9.27,332400.0,8.0912,8.0999,8.0564,8.0651,332400.0
2012-08-07 15:00:00,9.27,9.3,9.25,9.3,655600.0,8.0651,8.0912,8.0477,8.0912,655600.0
2012-08-07 15:10:00,9.3,9.34,9.29,9.34,261700.0,8.0912,8.126,8.0825,8.126,261700.0
2012-08-07 15:20:00,9.33,9.34,9.33,9.34,208000.0,8.1173,8.126,8.1173,8.126,208000.0
2012-08-07 15:30:00,9.34,9.34,9.28,9.29,483900.0,8.126,8.126,8.0738,8.0825,483900.0
2012-08-07 15:40:00,9.29,9.35,9.28,9.33,668200.0,8.0825,8.1347,8.0738,8.1173,668200.0
2012-08-07 15:50:00,9.33,9.34,9.31,9.32,510100.0,8.1173,8.126,8.0999,8.1086,510100.0
2012-08-08 09:30:00,9.37,9.48,9.33,9.41,893400.0,8.1521,8.2478,8.1173,8.1869,893400.0
2012-08-08 09:40:00,9.41,9.45,9.33,9.37,625700.0,8.1869,8.2217,8.1173,8.1521,625700.0
2012-08-08 09:50:00,9.36,9.37,9.32,9.32,206700.0,8.1434,8.1521,8.1086,8.1086,206700.0
2012-08-08 10:00:00,9.32,9.32,9.25,9.28,415300.0,8.1086,8.1086,8.0477,8.0738,415300.0
2012-08-08 10:10:00,9.27,9.35,9.27,9.35,316300.0,8.0651,8.1347,8.0651,8.1347,316300.0
2012-08-08 10:20:00,9.35,9.35,9.32,9.34,187200.0,8.1347,8.1347,8.1086,8.126,187200.0
2012-08-08 10:30:00,9.33,9.37,9.33,9.36,305400.0,8.1173,8.1521,8.1173,8.1434,305400.0
2012-08-08 10:40:00,9.35,9.4,9.35,9.38,361400.0,8.1347,8.1782,8.1347,8.1608,361400.0
2012-08-08 10:50:00,9.37,9.38,9.32,9.34,643200.0,8.1521,8.1608,8.1086,8.126,643200.0
2012-08-08 11:00:00,9.35,9.35,9.32,9.35,88600.0,8.1347,8.1347,8.1086,8.1347,88600.0
2012-08-08 11:10:00,9.34,9.36,9.32,9.34,300000.0,8.126,8.1434,8.1086,8.126,300000.0
2012-08-08 11:20:00,9.35,9.37,9.33,9.34,145000.0,8.1347,8.1521,8.1173,8.126,145000.0
2012-08-08 11:30:00,9.34,9.37,9.33,9.36,139200.0,8.126,8.1521,8.1173,8.1434,139200.0
2012-08-08 11:40:00,9.35,9.39,9.35,9.39,267300.0,8.1347,8.1695,8.1347,8.1695,267300.0
2012-08-08 11:50:00,9.38,9.42,9.37,9.42,193100.0,8.1608,8.1956,8.1521,8.1956,193100.0
2012-08-08 12:00:00,9.42,9.44,9.41,9.44,52800.0,8.1956,8.213,8.1869,8.213,52800.0
2012-08-08 12:10:00,9.44,9.5,9.43,9.5,192500.0,8.213,8.2652,8.2043,8.2652,192500.0
2012-08-08 12:20:00,9.5,9.56,9.5,9.51,319900.0,8.2652,8.3174,8.2652,8.2739,319900.0
2012-08-08 12:30:00,9.52,9.53,9.49,9.53,358700.0,8.2826,8.2913,8.2565,8.2913,358700.0
2012-08-08 12:40:00,9.53,9.54,9.49,9.5,324300.0,8.2913,8.3,8.2565,8.2652,324300.0
2012-08-08 12:50:00,9.49,9.5,9.47,9.48,220600.0,8.2565,8.2652,8.2391,8.2478,220600.0
2012-08-08 13:00:00,9.49,9.51,9.49,9.51,133300.0,8.2565,8.2739,8.2565,8.2739,133300.0
2012-08-08 13:10:00,9.51,9.51,9.49,9.5,135100.0,8.2739,8.2739,8.2565,8.2652,135100.0
2012-08-08 13:20:00,9.5,9.51,9.47,9.49,239500.0,8.2652,8.2739,8.2391,8.2565,239500.0
2012-08-08 13:30:00,9.49,9.5,9.42,9.43,875200.0,8.2565,8.2652,8.1956,8.2043,875200.0
2012-08-08 13:40:00,9.42,9.49,9.4,9.47,216400.0,8.1956,8.2565,8.1782,8.2391,216400.0
2012-08-08 13:50:00,9.47,9.48,9.44,9.44,417700.0,8.2391,8.2478,8.213,8.213,417700.0
2012-08-08 14:00:00,9.44,9.46,9.44,9.46,123900.0,8.213,8.2304,8.213,8.2304,123900.0
2012-08-08 14:10:00,9.45,9.46,9.41,9.44,256800.0,8.2217,8.2304,8.1869,8.213,256800.0
2012-08-08 14:20:00,9.45,9.45,9.42,9.45,163900.0,8.2217,8.2217,8.1956,8.2217,163900.0
2012-08-08 14:30:00,9.44,9.45,9.44,9.45,78700.0,8.213,8.2217,8.213,8.2217,78700.0
2012-08-08 14:40:00,9.45,9.45,9.44,9.45,111000.0,8.2217,8.2217,8.213,8.2217,111000.0
2012-08-08 14:50:00,9.45,9.46,9.41,9.42,430600.0,8.2217,8.2304,8.1869,8.1956,430600.0
2012-08-08 15:00:00,9.42,9.42,9.35,9.37,292800.0,8.1956,8.1956,8.1347,8.1521,292800.0
2012-08-08 15:10:00,9.37,9.46,9.37,9.44,521900.0,8.1521,8.2304,8.1521,8.213,521900.0
2012-08-08 15:20:00,9.44,9.45,9.4,9.43,346600.0,8.213,8.2217,8.1782,8.2043,346600.0
2012-08-08 15:30:00,9.43,9.44,9.4,9.42,428500.0,8.2043,8.213,8.1782,8.1956,428500.0
2012-08-08 15:40:00,9.42,9.42,9.38,9.38,643600.0,8.1956,8.1956,8.1608,8.1608,643600.0
2012-08-08 15:50:00,9.38,9.41,9.38,9.39,700300.0,8.1608,8.1869,8.1608,8.1695,700300.0
2012-08-09 09:30:00,9.35,9.38,9.3,9.31,491800.0,8.1347,8.1608,8.0912,8.0999,491800.0
2012-08-09 09:40:00,9.31,9.32,9.25,9.25,602700.0,8.0999,8.1086,8.0477,8.0477,602700.0
2012-08-09 09:50:00,9.25,9.26,9.23,9.24,512200.0,8.0477,8.0564,8.0303,8.039,512200.0
2012-08-09 10:00:00,9.24,9.25,9.2,9.21,881900.0,8.039,8.0477,8.0042,8.0129,881900.0
2012-08-09 10:10:00,9.21,9.26,9.21,9.25,144400.0,8.0129,8.0564,8.0129,8.0477,144400.0
2012-08-09 10:20:00,9.24,9.25,9.22,9.22,93500.0,8.039,8.0477,8.0216,8.0216,93500.0
2012-08-09 10:30:00,9.22,9.23,9.18,9.2,238200.0,8.0216,8.0303,7.9868,8.0042,238200.0
2012-08-09 10:40:00,9.2,9.22,9.19,9.21,236900.0,8.0042,8.0216,7.9955,8.0129,236900.0
2012-08-09 10:50:00,9.21,9.22,9.18,9.18,520900.0,8.0129,8.0216,7.9868,7.9868,520900.0
2012-08-09 11:00:00,9.19,9.19,9.18,9.19,162000.0,7.9955,7.9955,7.9868,7.9955,162000.0
2012-08-09 11:10:00,9.18,9.19,9.15,9.15,360500.0,7.9868,7.9955,7.9607,7.9607,360500.0
2012-08-09 11:20:00,9.15,9.22,9.15,9.21,701500.0,7.9607,8.0216,7.9607,8.0129,701500.0
2012-08-09 11:30:00,9.21,9.22,9.19,9.2,197300.0,8.0129,8.0216,7.9955,8.0042,197300.0
2012-08-09 11:40:00,9.2,9.21,9.18,9.2,456100.0,8.0042,8.0129,7.9868,8.0042,456100.0
2012-08-09 11:50:00,9.2,9.21,9.17,9.19,171900.0,8.0042,8.0129,7.9781,7.9955,171900.0
2012-08-09 12:00:00,9.19,9.2,9.19,9.2,61700.0,7.9955,8.0042,7.9955,8.0042,61700.0
2012-08-09 12:10:00,9.19,9.2,9.19,9.19,149400.0,7.9955,8.0042,7.9955,7.9955,149400.0
2012-08-09 12:20:00,9.19,9.2,9.17,9.19,187100.0,7.9955,8.0042,7.9781,7.9955,187100.0
2012-08-09 12:30:00,9.18,9.19,9.16,9.16,347700.0,7.9868,7.9955,7.9694,7.9694,347700.0
2012-08-09 12:40:00,9.16,9.17,9.15,9.15,136700.0,7.9694,7.9781,7.9607,7.9607,136700.0
2012-08-09 12:50:00,9.15,9.16,9.13,9.13,214900.0,7.9607,7.9694,7.9433,7.9433,214900.0
2012-08-09 13:00:00,9.14,9.14,9.12,9.13,377400.0,7.952,7.952,7.9346,7.9433,377400.0
2012-08-09 13:10:00,9.13,9.13,9.1,9.12,719600.0,7.9433,7.9433,7.9172,7.9346,719600.0
2012-08-09 13:20:00,9.11,9.13,9.06,9.07,644800.0,7.9259,7.9433,7.8824,7.8911,644800.0
2012-08-09 13:30:00,9.08,9.1,9.07,9.09,139300.0,7.8998,7.9172,7.8911,7.9085,139300.0
2012-08-09 13:40:00,9.1,9.1,9.09,9.09,55300.0,7.9172,7.9172,7.9085,7.9085,55300.0
2012-08-09 13:50:00,9.1,9.11,9.09,9.1,91400.0,7.9172,7.9259,7.9085,7.9172,91400.0
2012-08-09 14:00:00,9.11,9.11,9.1,9.1,135300.0,7.9259,7.9259,7.9172,7.9172,135300.0
2012-08-09 14:10:00,9.1,9.11,9.1,9.11,66600.0,7.9172,7.9259,7.9172,7.9259,66600.0
2012-08-09 14:20:00,9.1,9.11,9.1,9.11,198400.0,7.9172,7.9259,7.9172,7.9259,198400.0
2012-08-09 14:30:00,9.11,9.11,9.07,9.09,465900.0,7.9259,7.9259,7.8911,7.9085,465900.0
2012-08-09 14:40:00,9.09,9.1,9.08,9.09,392900.0,7.9085,7.9172,7.8998,7.9085,392900.0
2012-08-09 14:50:00,9.09,9.1,9.09,9.1,74300.0,7.9085,7.9172,7.9085,7.9172,74300.0
2012-08-09 15:00:00,9.1,9.1,9.08,9.09,165800.0,7.9172,7.9172,7.8998,7.9085,165800.0
2012-08-09 15:10:00,9.09,9.09,9.06,9.08,374800.0,7.9085,7.9085,7.8824,7.8998,374800.0
2012-08-09 15:20:00,9.07,9.08,9.07,9.07,116100.0,7.8911,7.8998,7.8911,7.8911,116100.0
2012-08-09 15:30:00,9.07,9.08,9.05,9.07,751400.0,7.8911,7.8998,7.8737,7.8911,751400.0
2012-08-09 15:40:00,9.07,9.09,9.04,9.09,554900.0,7.8911,7.9085,7.865,7.9085,554900.0
2012-08-09 15:50:00,9.09,9.1,9.07,9.07,1024200.0,7.9085,7.9172,7.8911,7.8911,1024200.0
2012-08-10 09:30:00,9.11,9.19,9.05,9.09,444600.0,7.9259,7.9955,7.8737,7.9085,444600.0
2012-08-10 09:40:00,9.1,9.12,9.08,9.11,120800.0,7.9172,7.9346,7.8998,7.9259,120800.0
2012-08-10 09:50:00,9.11,9.11,9.08,9.1,194900.0,7.9259,7.9259,7.8998,7.9172,194900.0
2012-08-10 10:00:00,9.1,9.11,9.07,9.08,160400.0,7.9172,7.9259,7.8911,7.8998,160400.0
2012-08-10 10:10:00,9.08,9.12,9.07,9.09,366300.0,7.8998,7.9346,7.8911,7.9085,366300.0
2012-08-10 10:20:00,9.09,9.1,9.02,9.04,576700.0,7.9085,7.9172,7.8476,7.865,576700.0
2012-08-10 10:30:00,9.04,9.05,9.01,9.02,342000.0,7.865,7.8737,7.8389,7.8476,342000.0
2012-08-10 10:40:00,9.02,9.03,9.01,9.02,58400.0,7.8476,7.8563,7.8389,7.8476,58400.0
2012-08-10 10:50:00,9.02,9.02,8.97,9.01,531600.0,7.8476,7.8476,7.8041,7.8389,531600.0
2012-08-10 11:00:00,9.01,9.02,8.99,9.01,239100.0,7.8389,7.8476,7.8215,7.8389,239100.0
2012-08-10 11:10:00,9.02,9.04,9.02,9.04,123600.0,7.8476,7.865,7.8476,7.865,123600.0
2012-08-10 11:20:00,9.04,9.06,9.03,9.06,25800.0,7.865,7.8824,7.8563,7.8824,25800.0
2012-08-10 11:30:00,9.05,9.08,9.04,9.05,213200.0,7.8737,7.8998,7.865,7.8737,213200.0
2012-08-10 11:40:00,9.05,9.06,9.04,9.04,26900.0,7.8737,7.8824,7.865,7.865,26900.0
2012-08-10 11:50:00,9.04,9.06,9.03,9.06,75900.0,7.865,7.8824,7.8563,7.8824,75900.0
2012-08-10 12:00:00,9.06,9.08,9.05,9.07,116200.0,7.8824,7.8998,7.8737,7.8911,116200.0
2012-08-10 12:10:00,9.07,9.07,9.05,9.05,161900.0,7.8911,7.8911,7.8737,7.8737,161900.0
2012-08-10 12:20:00,9.05,9.07,9.05,9.07,435000.0,7.8737,7.8911,7.8737,7.8911,435000.0
2012-08-10 12:30:00,9.07,9.1,9.06,9.1,99900.0,7.8911,7.9172,7.8824,7.9172,99900.0
2012-08-10 12:40:00,9.1,9.1,9.02,9.02,292100.0,7.9172,7.9172,7.8476,7.8476,292100.0
2012-08-10 12:50:00,9.03,9.05,9.02,9.04,84100.0,7.8563,7.8737,7.8476,7.865,84100.0
2012-08-10 13:00:00,9.05,9.05,9.01,9.03,75100.0,7.8737,7.8737,7.8389,7.8563,75100.0
2012-08-10 13:10:00,9.03,9.03,9.0,9.02,124700.0,7.8563,7.8563,7.8302,7.8476,124700.0
2012-08-10 13:20:00,9.01,9.02,9.0,9.01,94500.0,7.8389,7.8476,7.8302,7.8389,94500.0
2012-08-10 13:30:00,9.0,9.02,9.0,9.02,36900.0,7.8302,7.8476,7.8302,7.8476,36900.0
2012-08-10 13:40:00,9.02,9.03,9.01,9.01,63200.0,7.8476,7.8563,7.8389,7.8389,63200.0
2012-08-10 13:50:00,9.02,9.02,9.01,9.02,39200.0,7.8476,7.8476,7.8389,7.8476,39200.0
2012-08-10 14:00:00,9.02,9.02,9.0,9.02,292400.0,7.8476,7.8476,7.8302,7.8476,292400.0
2012-08-10 14:10:00,9.02,9.05,9.01,9.04,198500.0,7.8476,7.8737,7.8389,7.865,198500.0
2012-08-10 14:20:00,9.04,9.04,9.03,9.04,114000.0,7.865,7.865,7.8563,7.865,114000.0
2012-08-10 14:30:00,9.04,9.06,9.03,9.04,196900.0,7.865,7.8824,7.8563,7.865,196900.0
2012-08-10 14:40:00,9.04,9.05,9.03,9.04,84200.0,7.865,7.8737,7.8563,7.865,84200.0
2012-08-10 14:50:00,9.03,9.05,9.03,9.04,132100.0,7.8563,7.8737,7.8563,7.865,132100.0
2012-08-10 15:00:00,9.04,9.04,9.03,9.04,47800.0,7.865,7.865,7.8563,7.865,47800.0
2012-08-10 15:10:00,9.04,9.04,9.03,9.03,91700.0,7.865,7.865,7.8563,7.8563,91700.0
2012-08-10 15:20:00,9.03,9.04,9.03,9.04,74500.0,7.8563,7.865,7.8563,7.865,74500.0
2012-08-10 15:30:00,9.04,9.08,9.03,9.04,332400.0,7.865,7.8998,7.8563,7.865,332400.0
2012-08-10 15:40:00,9.06,9.07,9.05,9.07,226500.0,7.8824,7.8911,7.8737,7.8911,226500.0
2012-08-10 15:50:00,9.07,9.07,9.05,9.06,467200.0,7.8911,7.8911,7.8737,7.8824,467200.0
2012-08-13 09:30:00,9.06,9.09,9.01,9.07,230200.0,7.8824,7.9085,7.8389,7.8911,230200.0
2012-08-13 09:40:00,9.07,9.13,9.06,9.11,154700.0,7.8911,7.9433,7.8824,7.9259,154700.0
2012-08-13 09:50:00,9.11,9.15,9.03,9.03,775500.0,7.9259,7.9607,7.8563,7.8563,775500.0
2012-08-13 10:00:00,9.03,9.06,9.01,9.04,224700.0,7.8563,7.8824,7.8389,7.865,224700.0
2012-08-13 10:10:00,9.04,9.04,9.0,9.03,506000.0,7.865,7.865,7.8302,7.8563,506000.0
2012-08-13 10:20:00,9.04,9.04,8.99,9.04,252100.0,7.865,7.865,7.8215,7.865,252100.0
2012-08-13 10:30:00,9.04,9.04,9.02,9.02,84400.0,7.865,7.865,7.8476,7.8476,84400.0
2012-08-13 10:40:00,9.02,9.05,9.02,9.04,120100.0,7.8476,7.8737,7.8476,7.865,120100.0
2012-08-13 10:50:00,9.04,9.06,9.04,9.05,202000.0,7.865,7.8824,7.865,7.8737,202000.0
2012-08-13 11:00:00,9.06,9.08,9.05,9.05,139900.0,7.8824,7.8998,7.8737,7.8737,139900.0
2012-08-13 11:10:00,9.06,9.09,9.05,9.08,153600.0,7.8824,7.9085,7.8737,7.8998,153600.0
2012-08-13 11:20:00,9.08,9.1,9.07,9.08,111100.0,7.8998,7.9172,7.8911,7.8998,111100.0
2012-08-13 11:30:00,9.08,9.12,9.08,9.12,78900.0,7.8998,7.9346,7.8998,7.9346,78900.0
2012-08-13 11:40:00,9.11,9.12,9.11,9.11,20000.0,7.9259,7.9346,7.9259,7.9259,20000.0
2012-08-13 11:50:00,9.11,9.16,9.11,9.16,238300.0,7.9259,7.9694,7.9259,7.9694,238300.0
2012-08-13 12:00:00,9.15,9.16,9.14,9.15,135400.0,7.9607,7.9694,7.952,7.9607,135400.0
2012-08-13 12:10:00,9.16,9.2,9.15,9.18,178300.0,7.9694,8.0042,7.9607,7.9868,178300.0
2012-08-13 12:20:00,9.18,9.19,9.17,9.18,46800.0,7.9868,7.9955,7.9781,7.9868,46800.0
2012-08-13 12:30:00,9.17,9.18,9.16,9.16,96400.0,7.9781,7.9868,7.9694,7.9694,96400.0
2012-08-13 12:40:00,9.17,9.18,9.15,9.17,315100.0,7.9781,7.9868,7.9607,7.9781,315100.0
2012-08-13 12:50:00,9.17,9.2,9.17,9.19,67800.0,7.9781,8.0042,7.9781,7.9955,67800.0
2012-08-13 13:00:00,9.19,9.2,9.18,9.19,145400.0,7.9955,8.0042,7.9868,7.9955,145400.0
2012-08-13 13:10:00,9.19,9.23,9.19,9.22,282600.0,7.9955,8.0303,7.9955,8.0216,282600.0
2012-08-13 13:20:00,9.22,9.25,9.22,9.25,243100.0,8.0216,8.0477,8.0216,8.0477,243100.0
2012-08-13 13:30:00,9.25,9.26,9.24,9.25,181500.0,8.0477,8.0564,8.039,8.0477,181500.0
2012-08-13 13:40:00,9.25,9.27,9.25,9.27,62400.0,8.0477,8.0651,8.0477,8.0651,62400.0
2012-08-13 13:50:00,9.27,9.28,9.26,9.27,127700.0,8.0651,8.0738,8.0564,8.0651,127700.0
2012-08-13 14:00:00,9.26,9.27,9.26,9.27,51100.0,8.0564,8.0651,8.0564,8.0651,51100.0
2012-08-13 14:10:00,9.26,9.27,9.26,9.26,117800.0,8.0564,8.0651,8.0564,8.0564,117800.0
2012-08-13 14:20:00,9.27,9.27,9.24,9.26,221600.0,8.0651,8.0651,8.039,8.0564,221600.0
2012-08-13 14:30:00,9.25,9.28,9.25,9.28,137300.0,8.0477,8.0738,8.0477,8.0738,137300.0
2012-08-13 14:40:00,9.28,9.28,9.24,9.24,169300.0,8.0738,8.0738,8.039,8.039,169300.0
2012-08-13 14:50:00,9.24,9.28,9.24,9.26,242500.0,8.039,8.0738,8.039,8.0564,242500.0
2012-08-13 15:00:00,9.25,9.27,9.24,9.25,140000.0,8.0477,8.0651,8.039,8.0477,140000.0
2012-08-13 15:10:00,9.26,9.26,9.24,9.26,110000.0,8.0564,8.0564,8.039,8.0564,110000.0
2012-08-13 15:20:00,9.26,9.26,9.22,9.23,160200.0,8.0564,8.0564,8.0216,8.0303,160200.0
2012-08-13 15:30:00,9.24,9.25,9.2,9.25,286200.0,8.039,8.0477,8.0042,8.0477,286200.0
2012-08-13 15:40:00,9.25,9.27,9.23,9.24,330200.0,8.0477,8.0651,8.0303,8.039,330200.0
2012-08-13 15:50:00,9.23,9.26,9.22,9.25,604200.0,8.0303,8.0564,8.0216,8.0477,604200.0
2012-08-14 09:30:00,9.26,9.36,9.21,9.34,574300.0,8.0564,8.1434,8.0129,8.126,574300.0
2012-08-14 09:40:00,9.34,9.39,9.32,9.35,569200.0,8.126,8.1695,8.1086,8.1347,569200.0
2012-08-14 09:50:00,9.36,9.37,9.31,9.32,436500.0,8.1434,8.1521,8.0999,8.1086,436500.0
2012-08-14 10:00:00,9.32,9.35,9.28,9.28,189800.0,8.1086,8.1347,8.0738,8.0738,189800.0
2012-08-14 10:10:00,9.28,9.32,9.28,9.3,155900.0,8.0738,8.1086,8.0738,8.0912,155900.0
2012-08-14 10:20:00,9.3,9.35,9.29,9.35,222400.0,8.0912,8.1347,8.0825,8.1347,222400.0
2012-08-14 10:30:00,9.35,9.35,9.33,9.35,199700.0,8.1347,8.1347,8.1173,8.1347,199700.0
2012-08-14 10:40:00,9.35,9.4,9.34,9.39,189500.0,8.1347,8.1782,8.126,8.1695,189500.0
2012-08-14 10:50:00,9.38,9.42,9.38,9.39,210500.0,8.1608,8.1956,8.1608,8.1695,210500.0
2012-08-14 11:00:00,9.39,9.42,9.39,9.4,172100.0,8.1695,8.1956,8.1695,8.1782,172100.0
2012-08-14 11:10:00,9.4,9.43,9.4,9.4,83300.0,8.1782,8.2043,8.1782,8.1782,83300.0
2012-08-14 11:20:00,9.4,9.42,9.39,9.41,196100.0,8.1782,8.1956,8.1695,8.1869,196100.0
2012-08-14 11:30:00,9.42,9.47,9.4,9.47,507500.0,8.1956,8.2391,8.1782,8.2391,507500.0
2012-08-14 11:40:00,9.47,9.47,9.42,9.42,287700.0,8.2391,8.2391,8.1956,8.1956,287700.0
2012-08-14 11:50:00,9.43,9.44,9.4,9.41,134700.0,8.2043,8.213,8.1782,8.1869,134700.0
2012-08-14 12:00:00,9.41,9.42,9.4,9.41,197800.0,8.1869,8.1956,8.1782,8.1869,197800.0
2012-08-14 12:10:00,9.4,9.41,9.31,9.31,630800.0,8.1782,8.1869,8.0999,8.0999,630800.0
2012-08-14 12:20:00,9.31,9.36,9.31,9.35,270000.0,8.0999,8.1434,8.0999,8.1347,270000.0
2012-08-14 12:30:00,9.35,9.35,9.31,9.31,62100.0,8.1347,8.1347,8.0999,8.0999,62100.0
2012-08-14 12:40:00,9.31,9.32,9.27,9.29,405300.0,8.0999,8.1086,8.0651,8.0825,405300.0
2012-08-14 12:50:00,9.28,9.31,9.28,9.29,164500.0,8.0738,8.0999,8.0738,8.0825,164500.0
2012-08-14 13:00:00,9.29,9.33,9.29,9.32,279300.0,8.0825,8.1173,8.0825,8.1086,279300.0
2012-08-14 13:10:00,9.31,9.32,9.3,9.3,23900.0,8.0999,8.1086,8.0912,8.0912,23900.0
2012-08-14 13:20:00,9.3,9.31,9.29,9.29,55900.0,8.0912,8.0999,8.0825,8.0825,55900.0
2012-08-14 13:30:00,9.29,9.33,9.29,9.31,312800.0,8.0825,8.1173,8.0825,8.0999,312800.0
2012-08-14 13:40:00,9.32,9.34,9.31,9.33,197300.0,8.1086,8.126,8.0999,8.1173,197300.0
2012-08-14 13:50:00,9.33,9.34,9.32,9.33,281900.0,8.1173,8.126,8.1086,8.1173,281900.0
2012-08-14 14:00:00,9.33,9.35,9.33,9.34,248000.0,8.1173,8.1347,8.1173,8.126,248000.0
2012-08-14 14:10:00,9.34,9.34,9.33,9.33,28400.0,8.126,8.126,8.1173,8.1173,28400.0
2012-08-14 14:20:00,9.34,9.34,9.32,9.33,121200.0,8.126,8.126,8.1086,8.1173,121200.0
2012-08-14 14:30:00,9.33,9.34,9.32,9.34,244900.0,8.1173,8.126,8.1086,8.126,244900.0
2012-08-14 14:40:00,9.34,9.35,9.33,9.34,223500.0,8.126,8.1347,8.1173,8.126,223500.0
2012-08-14 14:50:00,9.34,9.35,9.32,9.34,343600.0,8.126,8.1347,8.1086,8.126,343600.0
2012-08-14 15:00:00,9.34,9.34,9.31,9.31,229800.0,8.126,8.126,8.0999,8.0999,229800.0
2012-08-14 15:10:00,9.32,9.32,9.27,9.28,483700.0,8.1086,8.1086,8.0651,8.0738,483700.0
2012-08-14 15:20:00,9.29,9.31,9.27,9.27,304500.0,8.0825,8.0999,8.0651,8.0651,304500.0
2012-08-14 15:30:00,9.27,9.28,9.22,9.24,162100.0,8.0651,8.0738,8.0216,8.039,162100.0
2012-08-14 15:40:00,9.23,9.26,9.23,9.25,263100.0,8.0303,8.0564,8.0303,8.0477,263100.0
2012-08-14 15:50:00,9.25,9.28,9.22,9.28,825600.0,8.0477,8.0738,8.0216,8.0738,825600.0
2012-08-15 09:30:00,9.22,9.28,9.2,9.24,137400.0,8.0216,8.0738,8.0042,8.039,137400.0
2012-08-15 09:40:00,9.24,9.3,9.23,9.29,546400.0,8.039,8.0912,8.0303,8.0825,546400.0
2012-08-15 09:50:00,9.29,9.29,9.22,9.25,492500.0,8.0825,8.0825,8.0216,8.0477,492500.0
2012-08-15 10:00:00,9.26,9.26,9.22,9.23,184700.0,8.0564,8.0564,8.0216,8.0303,184700.0
2012-08-15 10:10:00,9.23,9.24,9.21,9.22,141400.0,8.0303,8.039,8.0129,8.0216,141400.0
2012-08-15 10:20:00,9.23,9.26,9.22,9.23,193100.0,8.0303,8.0564,8.0216,8.0303,193100.0
2012-08-15 10:30:00,9.23,9.26,9.23,9.25,192800.0,8.0303,8.0564,8.0303,8.0477,192800.0
2012-08-15 10:40:00,9.24,9.27,9.21,9.24,114100.0,8.039,8.0651,8.0129,8.039,114100.0
2012-08-15 10:50:00,9.24,9.26,9.23,9.24,256300.0,8.039,8.0564,8.0303,8.039,256300.0
2012-08-15 11:00:00,9.24,9.25,9.24,9.24,69800.0,8.039,8.0477,8.039,8.039,69800.0
2012-08-15 11:10:00,9.25,9.25,9.23,9.24,104900.0,8.0477,8.0477,8.0303,8.039,104900.0
2012-08-15 11:20:00,9.24,9.25,9.22,9.22,246400.0,8.039,8.0477,8.0216,8.0216,246400.0
2012-08-15 11:30:00,9.22,9.23,9.22,9.22,62600.0,8.0216,8.0303,8.0216,8.0216,62600.0
2012-08-15 11:40:00,9.22,9.24,9.21,9.21,78400.0,8.0216,8.039,8.0129,8.0129,78400.0
2012-08-15 11:50:00,9.21,9.22,9.19,9.21,193600.0,8.0129,8.0216,7.9955,8.0129,193600.0
2012-08-15 12:00:00,9.21,9.24,9.2,9.21,328100.0,8.0129,8.039,8.0042,8.0129,328100.0
2012-08-15 12:10:00,9.21,9.23,9.21,9.21,102900.0,8.0129,8.0303,8.0129,8.0129,102900.0
2012-08-15 12:20:00,9.21,9.22,9.2,9.21,319100.0,8.0129,8.0216,8.0042,8.0129,319100.0
2012-08-15 12:30:00,9.21,9.21,9.17,9.18,242500.0,8.0129,8.0129,7.9781,7.9868,242500.0
2012-08-15 12:40:00,9.19,9.21,9.17,9.21,87200.0,7.9955,8.0129,7.9781,8.0129,87200.0
2012-08-15 12:50:00,9.21,9.21,9.18,9.21,91200.0,8.0129,8.0129,7.9868,8.0129,91200.0
2012-08-15 13:00:00,9.2,9.22,9.2,9.21,80000.0,8.0042,8.0216,8.0042,8.0129,80000.0
2012-08-15 13:10:00,9.21,9.22,9.2,9.22,26900.0,8.0129,8.0216,8.0042,8.0216,26900.0
2012-08-15 13:20:00,9.21,9.22,9.21,9.21,57500.0,8.0129,8.0216,8.0129,8.0129,57500.0
2012-08-15 13:30:00,9.22,9.23,9.22,9.22,43600.0,8.0216,8.0303,8.0216,8.0216,43600.0
2012-08-15 13:40:00,9.22,9.24,9.22,9.24,145700.0,8.0216,8.039,8.0216,8.039,145700.0
2012-08-15 13:50:00,9.23,9.24,9.2,9.21,276500.0,8.0303,8.039,8.0042,8.0129,276500.0
2012-08-15 14:00:00,9.21,9.23,9.19,9.19,120500.0,8.0129,8.0303,7.9955,7.9955,120500.0
2012-08-15 14:10:00,9.19,9.21,9.19,9.21,65800.0,7.9955,8.0129,7.9955,8.0129,65800.0
2012-08-15 14:20:00,9.21,9.21,9.2,9.2,31200.0,8.0129,8.0129,8.0042,8.0042,31200.0
2012-08-15 14:30:00,9.21,9.21,9.19,9.2,200200.0,8.0129,8.0129,7.9955,8.0042,200200.0
2012-08-15 14:40:00,9.2,9.21,9.2,9.2,19500.0,8.0042,8.0129,8.0042,8.0042,19500.0
2012-08-15 14:50:00,9.2,9.22,9.2,9.22,92500.0,8.0042,8.0216,8.0042,8.0216,92500.0
2012-08-15 15:00:00,9.22,9.23,9.21,9.23,78300.0,8.0216,8.0303,8.0129,8.0303,78300.0
2012-08-15 15:10:00,9.22,9.24,9.21,9.22,193300.0,8.0216,8.039,8.0129,8.0216,193300.0
2012-08-15 15:20:00,9.21,9.23,9.2,9.23,196400.0,8.0129,8.0303,8.0042,8.0303,196400.0
2012-08-15 15:30:00,9.23,9.23,9.22,9.23,200600.0,8.0303,8.0303,8.0216,8.0303,200600.0
2012-08-15 15:40:00,9.22,9.27,9.22,9.27,396000.0,8.0216,8.0651,8.0216,8.0651,396000.0
2012-08-15 15:50:00,9.27,9.29,9.24,9.25,984100.0,8.0651,8.0825,8.039,8.0477,984100.0
2012-08-16 09:30:00,9.27,9.32,9.25,9.28,177000.0,8.0651,8.1086,8.0477,8.0738,177000.0
2012-08-16 09:40:00,9.28,9.33,9.25,9.31,287900.0,8.0738,8.1173,8.0477,8.0999,287900.0
2012-08-16 09:50:00,9.31,9.31,9.24,9.24,327000.0,8.0999,8.0999,8.039,8.039,327000.0
2012-08-16 10:00:00,9.24,9.27,9.23,9.24,132800.0,8.039,8.0651,8.0303,8.039,132800.0
2012-08-16 10:10:00,9.24,9.24,9.21,9.21,154200.0,8.039,8.039,8.0129,8.0129,154200.0
2012-08-16 10:20:00,9.21,9.22,9.21,9.21,11900.0,8.0129,8.0216,8.0129,8.0129,11900.0
2012-08-16 10:30:00,9.21,9.22,9.17,9.2,297600.0,8.0129,8.0216,7.9781,8.0042,297600.0
2012-08-16 10:40:00,9.2,9.21,9.17,9.17,288500.0,8.0042,8.0129,7.9781,7.9781,288500.0
2012-08-16 10:50:00,9.17,9.18,9.15,9.18,301300.0,7.9781,7.9868,7.9607,7.9868,301300.0
2012-08-16 11:00:00,9.18,9.18,9.15,9.15,127900.0,7.9868,7.9868,7.9607,7.9607,127900.0
2012-08-16 11:10:00,9.15,9.19,9.15,9.19,169600.0,7.9607,7.9955,7.9607,7.9955,169600.0
2012-08-16 11:20:00,9.18,9.19,9.16,9.16,58100.0,7.9868,7.9955,7.9694,7.9694,58100.0
2012-08-16 11:30:00,9.16,9.23,9.16,9.22,310400.0,7.9694,8.0303,7.9694,8.0216,310400.0
2012-08-16 11:40:00,9.23,9.23,9.17,9.17,282100.0,8.0303,8.0303,7.9781,7.9781,282100.0
2012-08-16 11:50:00,9.18,9.18,9.17,9.18,82200.0,7.9868,7.9868,7.9781,7.9868,82200.0
2012-08-16 12:00:00,9.17,9.18,9.16,9.18,195000.0,7.9781,7.9868,7.9694,7.9868,195000.0
2012-08-16 12:10:00,9.18,9.18,9.16,9.16,59500.0,7.9868,7.9868,7.9694,7.9694,59500.0
2012-08-16 12:20:00,9.16,9.17,9.12,9.12,241700.0,7.9694,7.9781,7.9346,7.9346,241700.0
2012-08-16 12:30:00,9.12,9.14,9.11,9.11,414000.0,7.9346,7.952,7.9259,7.9259,414000.0
2012-08-16 12:40:00,9.12,9.15,9.12,9.13,104700.0,7.9346,7.9607,7.9346,7.9433,104700.0
2012-08-16 12:50:00,9.13,9.13,9.12,9.13,39300.0,7.9433,7.9433,7.9346,7.9433,39300.0
2012-08-16 13:00:00,9.13,9.13,9.11,9.12,111000.0,7.9433,7.9433,7.9259,7.9346,111000.0
2012-08-16 13:10:00,9.12,9.13,9.1,9.1,247900.0,7.9346,7.9433,7.9172,7.9172,247900.0
2012-08-16 13:20:00,9.11,9.11,9.1,9.1,98000.0,7.9259,7.9259,7.9172,7.9172,98000.0
2012-08-16 13:30:00,9.1,9.11,9.09,9.09,106100.0,7.9172,7.9259,7.9085,7.9085,106100.0
2012-08-16 13:40:00,9.09,9.11,9.08,9.11,137000.0,7.9085,7.9259,7.8998,7.9259,137000.0
2012-08-16 13:50:00,9.11,9.11,9.09,9.1,172100.0,7.9259,7.9259,7.9085,7.9172,172100.0
2012-08-16 14:00:00,9.1,9.1,9.09,9.09,100000.0,7.9172,7.9172,7.9085,7.9085,100000.0
2012-08-16 14:10:00,9.09,9.1,9.08,9.08,224300.0,7.9085,7.9172,7.8998,7.8998,224300.0
2012-08-16 14:20:00,9.08,9.09,9.08,9.08,113800.0,7.8998,7.9085,7.8998,7.8998,113800.0
2012-08-16 14:30:00,9.08,9.09,9.08,9.08,147700.0,7.8998,7.9085,7.8998,7.8998,147700.0
2012-08-16 14:40:00,9.09,9.09,9.04,9.04,538500.0,7.9085,7.9085,7.865,7.865,538500.0
2012-08-16 14:50:00,9.05,9.07,9.02,9.05,633900.0,7.8737,7.8911,7.8476,7.8737,633900.0
2012-08-16 15:00:00,9.05,9.06,9.04,9.05,403200.0,7.8737,7.8824,7.865,7.8737,403200.0
2012-08-16 15:10:00,9.06,9.06,9.04,9.05,334800.0,7.8824,7.8824,7.865,7.8737,334800.0
2012-08-16 15:20:00,9.05,9.06,9.03,9.04,280200.0,7.8737,7.8824,7.8563,7.865,280200.0
2012-08-16 15:30:00,9.04,9.05,9.03,9.03,272900.0,7.865,7.8737,7.8563,7.8563,272900.0
2012-08-16 15:40:00,9.04,9.04,9.03,9.04,337700.0,7.865,7.865,7.8563,7.865,337700.0
2012-08-16 15:50:00,9.03,9.05,9.02,9.04,1192400.0,7.8563,7.8737,7.8476,7.865,1192400.0
2012-08-17 09:30:00,9.13,9.17,9.11,9.14,375500.0,7.9433,7.9781,7.9259,7.952,375500.0
2012-08-17 09:40:00,9.14,9.15,9.07,9.12,420300.0,7.952,7.9607,7.8911,7.9346,420300.0
2012-08-17 09:50:00,9.12,9.14,9.07,9.13,357500.0,7.9346,7.952,7.8911,7.9433,357500.0
2012-08-17 10:00:00,9.13,9.14,9.1,9.1,158100.0,7.9433,7.952,7.9172,7.9172,158100.0
2012-08-17 10:10:00,9.09,9.17,9.09,9.16,558700.0,7.9085,7.9781,7.9085,7.9694,558700.0
2012-08-17 10:20:00,9.17,9.17,9.12,9.13,262700.0,7.9781,7.9781,7.9346,7.9433,262700.0
2012-08-17 10:30:00,9.13,9.15,9.11,9.11,271400.0,7.9433,7.9607,7.9259,7.9259,271400.0
2012-08-17 10:40:00,9.11,9.14,9.1,9.13,523200.0,7.9259,7.952,7.9172,7.9433,523200.0
2012-08-17 10:50:00,9.13,9.15,9.13,9.13,298300.0,7.9433,7.9607,7.9433,7.9433,298300.0
2012-08-17 11:00:00,9.14,9.14,9.12,9.12,120600.0,7.952,7.952,7.9346,7.9346,120600.0
2012-08-17 11:10:00,9.12,9.14,9.08,9.11,612100.0,7.9346,7.952,7.8998,7.9259,612100.0
2012-08-17 11:20:00,9.11,9.11,9.1,9.11,93300.0,7.9259,7.9259,7.9172,7.9259,93300.0
2012-08-17 11:30:00,9.11,9.11,9.08,9.09,254500.0,7.9259,7.9259,7.8998,7.9085,254500.0
2012-08-17 11:40:00,9.09,9.11,9.08,9.09,450300.0,7.9085,7.9259,7.8998,7.9085,450300.0
2012-08-17 11:50:00,9.09,9.1,9.08,9.1,356300.0,7.9085,7.9172,7.8998,7.9172,356300.0
2012-08-17 12:00:00,9.09,9.1,9.07,9.08,150500.0,7.9085,7.9172,7.8911,7.8998,150500.0
2012-08-17 12:10:00,9.08,9.08,9.06,9.06,193200.0,7.8998,7.8998,7.8824,7.8824,193200.0
2012-08-17 12:20:00,9.06,9.07,9.05,9.05,151600.0,7.8824,7.8911,7.8737,7.8737,151600.0
2012-08-17 12:30:00,9.06,9.07,9.04,9.05,191500.0,7.8824,7.8911,7.865,7.8737,191500.0
2012-08-17 12:40:00,9.05,9.06,9.04,9.04,110600.0,7.8737,7.8824,7.865,7.865,110600.0
2012-08-17 12:50:00,9.04,9.1,9.04,9.09,485500.0,7.865,7.9172,7.865,7.9085,485500.0
2012-08-17 13:00:00,9.09,9.11,9.06,9.07,528500.0,7.9085,7.9259,7.8824,7.8911,528500.0
2012-08-17 13:10:00,9.08,9.11,9.05,9.1,510200.0,7.8998,7.9259,7.8737,7.9172,510200.0
2012-08-17 13:20:00,9.1,9.11,9.08,9.09,211200.0,7.9172,7.9259,7.8998,7.9085,211200.0
2012-08-17 13:30:00,9.09,9.09,9.08,9.09,153400.0,7.9085,7.9085,7.8998,7.9085,153400.0
2012-08-17 13:40:00,9.09,9.09,9.07,9.08,69300.0,7.9085,7.9085,7.8911,7.8998,69300.0
2012-08-17 13:50:00,9.08,9.09,9.06,9.09,92900.0,7.8998,7.9085,7.8824,7.9085,92900.0
2012-08-17 14:00:00,9.08,9.09,9.08,9.09,91700.0,7.8998,7.9085,7.8998,7.9085,91700.0
2012-08-17 14:10:00,9.09,9.09,9.08,9.08,37500.0,7.9085,7.9085,7.8998,7.8998,37500.0
2012-08-17 14:20:00,9.09,9.09,9.07,9.08,94700.0,7.9085,7.9085,7.8911,7.8998,94700.0
2012-08-17 14:30:00,9.08,9.08,9.06,9.07,294800.0,7.8998,7.8998,7.8824,7.8911,294800.0
2012-08-17 14:40:00,9.07,9.09,9.07,9.09,166200.0,7.8911,7.9085,7.8911,7.9085,166200.0
2012-08-17 14:50:00,9.09,9.1,9.08,9.1,406100.0,7.9085,7.9172,7.8998,7.9172,406100.0
2012-08-17 15:00:00,9.1,9.1,9.09,9.1,94200.0,7.9172,7.9172,7.9085,7.9172,94200.0
2012-08-17 15:10:00,9.1,9.13,9.09,9.13,622000.0,7.9172,7.9433,7.9085,7.9433,622000.0
2012-08-17 15:20:00,9.13,9.18,9.12,9.18,594000.0,7.9433,7.9868,7.9346,7.9868,594000.0
2012-08-17 15:30:00,9.18,9.18,9.14,9.14,479200.0,7.9868,7.9868,7.952,7.952,479200.0
2012-08-17 15:40:00,9.15,9.16,9.12,9.12,777700.0,7.9607,7.9694,7.9346,7.9346,777700.0
2012-08-17 15:50:00,9.12,9.15,9.12,9.14,867800.0,7.9346,7.9607,7.9346,7.952,867800.0
2012-08-20 09:30:00,9.1,9.18,9.1,9.14,175300.0,7.9172,7.9868,7.9172,7.952,175300.0
2012-08-20 09:40:00,9.13,9.24,9.12,9.24,743100.0,7.9433,8.039,7.9346,8.039,743100.0
2012-08-20 09:50:00,9.24,9.29,9.22,9.24,737600.0,8.039,8.0825,8.0216,8.039,737600.0
2012-08-20 10:00:00,9.25,9.34,9.24,9.34,289600.0,8.0477,8.126,8.039,8.126,289600.0
2012-08-20 10:10:00,9.34,9.38,9.3,9.36,376500.0,8.126,8.1608,8.0912,8.1434,376500.0
2012-08-20 10:20:00,9.36,9.37,9.32,9.34,1044100.0,8.1434,8.1521,8.1086,8.126,1044100.0
2012-08-20 10:30:00,9.35,9.36,9.31,9.33,429200.0,8.1347,8.1434,8.0999,8.1173,429200.0
2012-08-20 10:40:00,9.33,9.44,9.33,9.44,700800.0,8.1173,8.213,8.1173,8.213,700800.0
2012-08-20 10:50:00,9.44,9.45,9.42,9.43,718500.0,8.213,8.2217,8.1956,8.2043,718500.0
2012-08-20 11:00:00,9.43,9.44,9.36,9.36,1032600.0,8.2043,8.213,8.1434,8.1434,1032600.0
2012-08-20 11:10:00,9.35,9.37,9.34,9.35,177200.0,8.1347,8.1521,8.126,8.1347,177200.0
2012-08-20 11:20:00,9.36,9.39,9.34,9.36,437300.0,8.1434,8.1695,8.126,8.1434,437300.0
2012-08-20 11:30:00,9.35,9.39,9.35,9.37,579600.0,8.1347,8.1695,8.1347,8.1521,579600.0
2012-08-20 11:40:00,9.37,9.4,9.36,9.4,172800.0,8.1521,8.1782,8.1434,8.1782,172800.0
2012-08-20 11:50:00,9.4,9.43,9.38,9.39,237800.0,8.1782,8.2043,8.1608,8.1695,237800.0
2012-08-20 12:00:00,9.39,9.46,9.37,9.44,613800.0,8.1695,8.2304,8.1521,8.213,613800.0
2012-08-20 12:10:00,9.44,9.45,9.38,9.4,615900.0,8.213,8.2217,8.1608,8.1782,615900.0
2012-08-20 12:20:00,9.39,9.4,9.36,9.4,181600.0,8.1695,8.1782,8.1434,8.1782,181600.0
2012-08-20 12:30:00,9.4,9.43,9.39,9.42,224600.0,8.1782,8.2043,8.1695,8.1956,224600.0
2012-08-20 12:40:00,9.41,9.44,9.41,9.44,69300.0,8.1869,8.213,8.1869,8.213,69300.0
2012-08-20 12:50:00,9.43,9.44,9.4,9.41,191400.0,8.2043,8.213,8.1782,8.1869,191400.0
2012-08-20 13:00:00,9.42,9.43,9.41,9.41,204800.0,8.1956,8.2043,8.1869,8.1869,204800.0
2012-08-20 13:10:00,9.42,9.45,9.41,9.44,84900.0,8.1956,8.2217,8.1869,8.213,84900.0
2012-08-20 13:20:00,9.45,9.45,9.44,9.45,54700.0,8.2217,8.2217,8.213,8.2217,54700.0
2012-08-20 13:30:00,9.45,9.46,9.44,9.46,150700.0,8.2217,8.2304,8.213,8.2304,150700.0
2012-08-20 13:40:00,9.46,9.47,9.45,9.46,123500.0,8.2304,8.2391,8.2217,8.2304,123500.0
2012-08-20 13:50:00,9.46,9.47,9.45,9.46,188800.0,8.2304,8.2391,8.2217,8.2304,188800.0
2012-08-20 14:00:00,9.46,9.46,9.44,9.45,101500.0,8.2304,8.2304,8.213,8.2217,101500.0
2012-08-20 14:10:00,9.45,9.45,9.42,9.43,219300.0,8.2217,8.2217,8.1956,8.2043,219300.0
2012-08-20 14:20:00,9.43,9.47,9.43,9.47,158100.0,8.2043,8.2391,8.2043,8.2391,158100.0
2012-08-20 14:30:00,9.47,9.47,9.45,9.47,108200.0,8.2391,8.2391,8.2217,8.2391,108200.0
2012-08-20 14:40:00,9.47,9.48,9.46,9.48,256500.0,8.2391,8.2478,8.2304,8.2478,256500.0
2012-08-20 14:50:00,9.48,9.49,9.47,9.49,180700.0,8.2478,8.2565,8.2391,8.2565,180700.0
2012-08-20 15:00:00,9.49,9.5,9.45,9.45,542200.0,8.2565,8.2652,8.2217,8.2217,542200.0
2012-08-20 15:10:00,9.45,9.48,9.43,9.48,536500.0,8.2217,8.2478,8.2043,8.2478,536500.0
2012-08-20 15:20:00,9.48,9.48,9.43,9.43,291300.0,8.2478,8.2478,8.2043,8.2043,291300.0
2012-08-20 15:30:00,9.43,9.46,9.43,9.46,170400.0,8.2043,8.2304,8.2043,8.2304,170400.0
2012-08-20 15:40:00,9.45,9.46,9.44,9.44,374800.0,8.2217,8.2304,8.213,8.213,374800.0
2012-08-20 15:50:00,9.45,9.46,9.42,9.46,894800.0,8.2217,8.2304,8.1956,8.2304,894800.0
2012-08-21 09:30:00,9.55,9.55,9.48,9.5,585600.0,8.3087,8.3087,8.2478,8.2652,585600.0
2012-08-21 09:40:00,9.5,9.7,9.49,9.63,1166600.0,8.2652,8.4392,8.2565,8.3783,1166600.0
2012-08-21 09:50:00,9.63,9.75,9.6,9.73,1264000.0,8.3783,8.4827,8.3522,8.4653,1264000.0
2012-08-21 10:00:00,9.74,9.74,9.66,9.66,725400.0,8.474,8.474,8.4044,8.4044,725400.0
2012-08-21 10:10:00,9.66,9.7,9.62,9.69,465900.0,8.4044,8.4392,8.3696,8.4305,465900.0
2012-08-21 10:20:00,9.69,9.69,9.67,9.69,312100.0,8.4305,8.4305,8.4131,8.4305,312100.0
2012-08-21 10:30:00,9.69,9.75,9.69,9.75,467900.0,8.4305,8.4827,8.4305,8.4827,467900.0
2012-08-21 10:40:00,9.75,9.82,9.74,9.79,684700.0,8.4827,8.5436,8.474,8.5175,684700.0
2012-08-21 10:50:00,9.8,9.85,9.79,9.81,393500.0,8.5262,8.5697,8.5175,8.5349,393500.0
2012-08-21 11:00:00,9.81,9.92,9.81,9.9,1546100.0,8.5349,8.6307,8.5349,8.6133,1546100.0
2012-08-21 11:10:00,9.91,9.93,9.88,9.88,1288300.0,8.622,8.6394,8.5958,8.5958,1288300.0
2012-08-21 11:20:00,9.88,9.9,9.8,9.81,721800.0,8.5958,8.6133,8.5262,8.5349,721800.0
2012-08-21 11:30:00,9.81,9.87,9.8,9.87,487700.0,8.5349,8.5871,8.5262,8.5871,487700.0
2012-08-21 11:40:00,9.87,9.87,9.79,9.82,751400.0,8.5871,8.5871,8.5175,8.5436,751400.0
2012-08-21 11:50:00,9.81,9.83,9.8,9.8,116600.0,8.5349,8.5523,8.5262,8.5262,116600.0
2012-08-21 12:00:00,9.8,9.83,9.77,9.78,704300.0,8.5262,8.5523,8.5001,8.5088,704300.0
2012-08-21 12:10:00,9.79,9.79,9.77,9.77,102500.0,8.5175,8.5175,8.5001,8.5001,102500.0
2012-08-21 12:20:00,9.77,9.8,9.76,9.79,660400.0,8.5001,8.5262,8.4914,8.5175,660400.0
2012-08-21 12:30:00,9.79,9.8,9.75,9.76,669800.0,8.5175,8.5262,8.4827,8.4914,669800.0
2012-08-21 12:40:00,9.76,9.77,9.7,9.75,1257500.0,8.4914,8.5001,8.4392,8.4827,1257500.0
2012-08-21 12:50:00,9.75,9.76,9.72,9.74,165100.0,8.4827,8.4914,8.4566,8.474,165100.0
2012-08-21 13:00:00,9.73,9.74,9.67,9.68,580500.0,8.4653,8.474,8.4131,8.4218,580500.0
2012-08-21 13:10:00,9.68,9.71,9.66,9.71,324900.0,8.4218,8.4479,8.4044,8.4479,324900.0
2012-08-21 13:20:00,9.71,9.75,9.7,9.75,220800.0,8.4479,8.4827,8.4392,8.4827,220800.0
2012-08-21 13:30:00,9.75,9.78,9.74,9.76,436000.0,8.4827,8.5088,8.474,8.4914,436000.0
2012-08-21 13:40:00,9.77,9.8,9.73,9.76,743400.0,8.5001,8.5262,8.4653,8.4914,743400.0
2012-08-21 13:50:00,9.76,9.76,9.67,9.69,632800.0,8.4914,8.4914,8.4131,8.4305,632800.0
2012-08-21 14:00:00,9.68,9.68,9.62,9.64,833300.0,8.4218,8.4218,8.3696,8.387,833300.0
2012-08-21 14:10:00,9.63,9.64,9.61,9.63,172500.0,8.3783,8.387,8.3609,8.3783,172500.0
2012-08-21 14:20:00,9.62,9.63,9.59,9.61,323400.0,8.3696,8.3783,8.3435,8.3609,323400.0
2012-08-21 14:30:00,9.61,9.64,9.6,9.63,157600.0,8.3609,8.387,8.3522,8.3783,157600.0
2012-08-21 14:40:00,9.63,9.65,9.62,9.65,130400.0,8.3783,8.3957,8.3696,8.3957,130400.0
2012-08-21 14:50:00,9.65,9.67,9.64,9.67,60500.0,8.3957,8.4131,8.387,8.4131,60500.0
2012-08-21 15:00:00,9.67,9.67,9.64,9.65,232400.0,8.4131,8.4131,8.387,8.3957,232400.0
2012-08-21 15:10:00,9.66,9.66,9.6,9.61,474400.0,8.4044,8.4044,8.3522,8.3609,474400.0
2012-08-21 15:20:00,9.61,9.65,9.6,9.64,398800.0,8.3609,8.3957,8.3522,8.387,398800.0
2012-08-21 15:30:00,9.64,9.71,9.63,9.71,524400.0,8.387,8.4479,8.3783,8.4479,524400.0
2012-08-21 15:40:00,9.7,9.76,9.7,9.72,707500.0,8.4392,8.4914,8.4392,8.4566,707500.0
2012-08-21 15:50:00,9.72,9.73,9.69,9.7,1616400.0,8.4566,8.4653,8.4305,8.4392,1616400.0
2012-08-22 09:30:00,9.64,9.7,9.54,9.64,293300.0,8.387,8.4392,8.3,8.387,293300.0
2012-08-22 09:40:00,9.63,9.66,9.57,9.63,246800.0,8.3783,8.4044,8.3261,8.3783,246800.0
2012-08-22 09:50:00,9.63,9.64,9.49,9.5,592100.0,8.3783,8.387,8.2565,8.2652,592100.0
2012-08-22 10:00:00,9.5,9.5,9.43,9.47,436500.0,8.2652,8.2652,8.2043,8.2391,436500.0
2012-08-22 10:10:00,9.46,9.5,9.44,9.48,221200.0,8.2304,8.2652,8.213,8.2478,221200.0
2012-08-22 10:20:00,9.48,9.52,9.46,9.52,218000.0,8.2478,8.2826,8.2304,8.2826,218000.0
2012-08-22 10:30:00,9.52,9.53,9.48,9.48,194600.0,8.2826,8.2913,8.2478,8.2478,194600.0
2012-08-22 10:40:00,9.49,9.49,9.45,9.45,342400.0,8.2565,8.2565,8.2217,8.2217,342400.0
2012-08-22 10:50:00,9.45,9.5,9.39,9.5,1202300.0,8.2217,8.2652,8.1695,8.2652,1202300.0
2012-08-22 11:00:00,9.5,9.52,9.49,9.51,407600.0,8.2652,8.2826,8.2565,8.2739,407600.0
2012-08-22 11:10:00,9.51,9.51,9.46,9.48,144200.0,8.2739,8.2739,8.2304,8.2478,144200.0
2012-08-22 11:20:00,9.49,9.49,9.46,9.47,150700.0,8.2565,8.2565,8.2304,8.2391,150700.0
2012-08-22 11:30:00,9.47,9.48,9.46,9.47,125200.0,8.2391,8.2478,8.2304,8.2391,125200.0
2012-08-22 11:40:00,9.47,9.48,9.47,9.48,29100.0,8.2391,8.2478,8.2391,8.2478,29100.0
2012-08-22 11:50:00,9.48,9.5,9.46,9.46,146600.0,8.2478,8.2652,8.2304,8.2304,146600.0
2012-08-22 12:00:00,9.48,9.49,9.45,9.45,119700.0,8.2478,8.2565,8.2217,8.2217,119700.0
2012-08-22 12:10:00,9.46,9.47,9.42,9.44,369100.0,8.2304,8.2391,8.1956,8.213,369100.0
2012-08-22 12:20:00,9.44,9.45,9.42,9.44,149700.0,8.213,8.2217,8.1956,8.213,149700.0
2012-08-22 12:30:00,9.43,9.44,9.38,9.4,140300.0,8.2043,8.213,8.1608,8.1782,140300.0
2012-08-22 12:40:00,9.41,9.42,9.4,9.42,66000.0,8.1869,8.1956,8.1782,8.1956,66000.0
2012-08-22 12:50:00,9.42,9.42,9.39,9.41,84000.0,8.1956,8.1956,8.1695,8.1869,84000.0
2012-08-22 13:00:00,9.41,9.42,9.4,9.42,47400.0,8.1869,8.1956,8.1782,8.1956,47400.0
2012-08-22 13:10:00,9.42,9.42,9.39,9.4,232400.0,8.1956,8.1956,8.1695,8.1782,232400.0
2012-08-22 13:20:00,9.41,9.42,9.39,9.41,95000.0,8.1869,8.1956,8.1695,8.1869,95000.0
2012-08-22 13:30:00,9.41,9.42,9.4,9.42,85800.0,8.1869,8.1956,8.1782,8.1956,85800.0
2012-08-22 13:40:00,9.41,9.44,9.4,9.43,208000.0,8.1869,8.213,8.1782,8.2043,208000.0
2012-08-22 13:50:00,9.44,9.45,9.42,9.43,146500.0,8.213,8.2217,8.1956,8.2043,146500.0
2012-08-22 14:00:00,9.44,9.5,9.43,9.47,602100.0,8.213,8.2652,8.2043,8.2391,602100.0
2012-08-22 14:10:00,9.47,9.51,9.47,9.51,234400.0,8.2391,8.2739,8.2391,8.2739,234400.0
2012-08-22 14:20:00,9.51,9.57,9.51,9.57,396900.0,8.2739,8.3261,8.2739,8.3261,396900.0
2012-08-22 14:30:00,9.57,9.66,9.56,9.64,662500.0,8.3261,8.4044,8.3174,8.387,662500.0
2012-08-22 14:40:00,9.64,9.66,9.61,9.66,281200.0,8.387,8.4044,8.3609,8.4044,281200.0
2012-08-22 14:50:00,9.66,9.67,9.6,9.62,198800.0,8.4044,8.4131,8.3522,8.3696,198800.0
2012-08-22 15:00:00,9.62,9.62,9.56,9.56,177000.0,8.3696,8.3696,8.3174,8.3174,177000.0
2012-08-22 15:10:00,9.55,9.58,9.53,9.53,157600.0,8.3087,8.3348,8.2913,8.2913,157600.0
2012-08-22 15:20:00,9.54,9.54,9.51,9.52,144500.0,8.3,8.3,8.2739,8.2826,144500.0
2012-08-22 15:30:00,9.53,9.54,9.5,9.52,236100.0,8.2913,8.3,8.2652,8.2826,236100.0
2012-08-22 15:40:00,9.52,9.54,9.5,9.54,247100.0,8.2826,8.3,8.2652,8.3,247100.0
2012-08-22 15:50:00,9.54,9.55,9.52,9.54,351700.0,8.3,8.3087,8.2826,8.3,351700.0
2012-08-23 09:30:00,9.5,9.57,9.4,9.42,340500.0,8.2652,8.3261,8.1782,8.1956,340500.0
2012-08-23 09:40:00,9.43,9.46,9.4,9.41,197100.0,8.2043,8.2304,8.1782,8.1869,197100.0
2012-08-23 09:50:00,9.41,9.42,9.37,9.37,119600.0,8.1869,8.1956,8.1521,8.1521,119600.0
2012-08-23 10:00:00,9.38,9.38,9.31,9.32,480000.0,8.1608,8.1608,8.0999,8.1086,480000.0
2012-08-23 10:10:00,9.32,9.33,9.25,9.26,430400.0,8.1086,8.1173,8.0477,8.0564,430400.0
2012-08-23 10:20:00,9.26,9.29,9.25,9.26,254600.0,8.0564,8.0825,8.0477,8.0564,254600.0
2012-08-23 10:30:00,9.26,9.33,9.26,9.26,295200.0,8.0564,8.1173,8.0564,8.0564,295200.0
2012-08-23 10:40:00,9.26,9.27,9.25,9.25,234200.0,8.0564,8.0651,8.0477,8.0477,234200.0
2012-08-23 10:50:00,9.25,9.26,9.18,9.18,599200.0,8.0477,8.0564,7.9868,7.9868,599200.0
2012-08-23 11:00:00,9.18,9.2,9.15,9.19,509800.0,7.9868,8.0042,7.9607,7.9955,509800.0
2012-08-23 11:10:00,9.19,9.19,9.16,9.16,270400.0,7.9955,7.9955,7.9694,7.9694,270400.0
2012-08-23 11:20:00,9.16,9.19,9.16,9.19,228500.0,7.9694,7.9955,7.9694,7.9955,228500.0
2012-08-23 11:30:00,9.19,9.19,9.18,9.18,96200.0,7.9955,7.9955,7.9868,7.9868,96200.0
2012-08-23 11:40:00,9.19,9.19,9.17,9.17,124000.0,7.9955,7.9955,7.9781,7.9781,124000.0
2012-08-23 11:50:00,9.17,9.21,9.15,9.2,278500.0,7.9781,8.0129,7.9607,8.0042,278500.0
2012-08-23 12:00:00,9.2,9.2,9.15,9.16,114300.0,8.0042,8.0042,7.9607,7.9694,114300.0
2012-08-23 12:10:00,9.15,9.18,9.15,9.16,494700.0,7.9607,7.9868,7.9607,7.9694,494700.0
2012-08-23 12:20:00,9.15,9.16,9.12,9.16,356900.0,7.9607,7.9694,7.9346,7.9694,356900.0
2012-08-23 12:30:00,9.16,9.16,9.13,9.15,280100.0,7.9694,7.9694,7.9433,7.9607,280100.0
2012-08-23 12:40:00,9.15,9.16,9.14,9.15,66000.0,7.9607,7.9694,7.952,7.9607,66000.0
2012-08-23 12:50:00,9.16,9.16,9.11,9.16,228000.0,7.9694,7.9694,7.9259,7.9694,228000.0
2012-08-23 13:00:00,9.16,9.17,9.12,9.14,296200.0,7.9694,7.9781,7.9346,7.952,296200.0
2012-08-23 13:10:00,9.13,9.15,9.1,9.12,221900.0,7.9433,7.9607,7.9172,7.9346,221900.0
2012-08-23 13:20:00,9.11,9.12,9.07,9.09,305400.0,7.9259,7.9346,7.8911,7.9085,305400.0
2012-08-23 13:30:00,9.09,9.14,9.08,9.13,546700.0,7.9085,7.952,7.8998,7.9433,546700.0
2012-08-23 13:40:00,9.12,9.15,9.08,9.15,376600.0,7.9346,7.9607,7.8998,7.9607,376600.0
2012-08-23 13:50:00,9.15,9.19,9.13,9.17,710900.0,7.9607,7.9955,7.9433,7.9781,710900.0
2012-08-23 14:00:00,9.17,9.23,9.16,9.23,258700.0,7.9781,8.0303,7.9694,8.0303,258700.0
2012-08-23 14:10:00,9.23,9.23,9.22,9.23,69800.0,8.0303,8.0303,8.0216,8.0303,69800.0
2012-08-23 14:20:00,9.23,9.24,9.22,9.24,71500.0,8.0303,8.039,8.0216,8.039,71500.0
2012-08-23 14:30:00,9.24,9.25,9.19,9.21,329000.0,8.039,8.0477,7.9955,8.0129,329000.0
2012-08-23 14:40:00,9.21,9.25,9.2,9.22,174800.0,8.0129,8.0477,8.0042,8.0216,174800.0
2012-08-23 14:50:00,9.22,9.22,9.18,9.18,216600.0,8.0216,8.0216,7.9868,7.9868,216600.0
2012-08-23 15:00:00,9.19,9.2,9.18,9.2,64000.0,7.9955,8.0042,7.9868,8.0042,64000.0
2012-08-23 15:10:00,9.2,9.21,9.17,9.18,253400.0,8.0042,8.0129,7.9781,7.9868,253400.0
2012-08-23 15:20:00,9.19,9.19,9.13,9.14,208900.0,7.9955,7.9955,7.9433,7.952,208900.0
2012-08-23 15:30:00,9.13,9.16,9.11,9.15,318800.0,7.9433,7.9694,7.9259,7.9607,318800.0
2012-08-23 15:40:00,9.16,9.18,9.15,9.18,267900.0,7.9694,7.9868,7.9607,7.9868,267900.0
2012-08-23 15:50:00,9.17,9.18,9.15,9.17,843200.0,7.9781,7.9868,7.9607,7.9781,843200.0
2012-08-24 09:30:00,9.2,9.22,9.13,9.18,243400.0,8.0042,8.0216,7.9433,7.9868,243400.0
2012-08-24 09:40:00,9.19,9.21,9.18,9.19,101500.0,7.9955,8.0129,7.9868,7.9955,101500.0
2012-08-24 09:50:00,9.19,9.2,9.12,9.14,365000.0,7.9955,8.0042,7.9346,7.952,365000.0
2012-08-24 10:00:00,9.14,9.19,9.14,9.18,132200.0,7.952,7.9955,7.952,7.9868,132200.0
2012-08-24 10:10:00,9.17,9.19,9.16,9.17,124300.0,7.9781,7.9955,7.9694,7.9781,124300.0
2012-08-24 10:20:00,9.17,9.17,9.12,9.13,158700.0,7.9781,7.9781,7.9346,7.9433,158700.0
2012-08-24 10:30:00,9.14,9.18,9.13,9.17,145700.0,7.952,7.9868,7.9433,7.9781,145700.0
2012-08-24 10:40:00,9.17,9.17,9.13,9.15,163200.0,7.9781,7.9781,7.9433,7.9607,163200.0
2012-08-24 10:50:00,9.15,9.16,9.12,9.15,135700.0,7.9607,7.9694,7.9346,7.9607,135700.0
2012-08-24 11:00:00,9.15,9.18,9.14,9.15,168200.0,7.9607,7.9868,7.952,7.9607,168200.0
2012-08-24 11:10:00,9.14,9.21,9.12,9.2,351900.0,7.952,8.0129,7.9346,8.0042,351900.0
2012-08-24 11:20:00,9.21,9.21,9.16,9.19,278700.0,8.0129,8.0129,7.9694,7.9955,278700.0
2012-08-24 11:30:00,9.19,9.21,9.18,9.21,97600.0,7.9955,8.0129,7.9868,8.0129,97600.0
2012-08-24 11:40:00,9.21,9.21,9.14,9.17,362600.0,8.0129,8.0129,7.952,7.9781,362600.0
2012-08-24 11:50:00,9.17,9.18,9.15,9.16,188700.0,7.9781,7.9868,7.9607,7.9694,188700.0
2012-08-24 12:00:00,9.15,9.17,9.13,9.17,76900.0,7.9607,7.9781,7.9433,7.9781,76900.0
2012-08-24 12:10:00,9.17,9.18,9.16,9.18,41000.0,7.9781,7.9868,7.9694,7.9868,41000.0
2012-08-24 12:20:00,9.18,9.18,9.16,9.18,96400.0,7.9868,7.9868,7.9694,7.9868,96400.0
2012-08-24 12:30:00,9.17,9.18,9.16,9.16,125100.0,7.9781,7.9868,7.9694,7.9694,125100.0
2012-08-24 12:40:00,9.17,9.17,9.16,9.17,41900.0,7.9781,7.9781,7.9694,7.9781,41900.0
2012-08-24 12:50:00,9.17,9.17,9.12,9.12,356000.0,7.9781,7.9781,7.9346,7.9346,356000.0
2012-08-24 13:00:00,9.13,9.13,9.12,9.13,102200.0,7.9433,7.9433,7.9346,7.9433,102200.0
2012-08-24 13:10:00,9.13,9.15,9.12,9.13,146400.0,7.9433,7.9607,7.9346,7.9433,146400.0
2012-08-24 13:20:00,9.12,9.13,9.12,9.12,50500.0,7.9346,7.9433,7.9346,7.9346,50500.0
2012-08-24 13:30:00,9.13,9.15,9.12,9.14,66700.0,7.9433,7.9607,7.9346,7.952,66700.0
2012-08-24 13:40:00,9.14,9.15,9.14,9.14,33900.0,7.952,7.9607,7.952,7.952,33900.0
2012-08-24 13:50:00,9.14,9.15,9.12,9.12,215900.0,7.952,7.9607,7.9346,7.9346,215900.0
2012-08-24 14:00:00,9.13,9.13,9.12,9.13,110100.0,7.9433,7.9433,7.9346,7.9433,110100.0
2012-08-24 14:10:00,9.13,9.13,9.09,9.09,228600.0,7.9433,7.9433,7.9085,7.9085,228600.0
2012-08-24 14:20:00,9.1,9.11,9.09,9.1,111700.0,7.9172,7.9259,7.9085,7.9172,111700.0
2012-08-24 14:30:00,9.11,9.12,9.1,9.12,90700.0,7.9259,7.9346,7.9172,7.9346,90700.0
2012-08-24 14:40:00,9.12,9.13,9.09,9.11,260400.0,7.9346,7.9433,7.9085,7.9259,260400.0
2012-08-24 14:50:00,9.11,9.14,9.11,9.12,170500.0,7.9259,7.952,7.9259,7.9346,170500.0
2012-08-24 15:00:00,9.12,9.12,9.11,9.12,138800.0,7.9346,7.9346,7.9259,7.9346,138800.0
2012-08-24 15:10:00,9.11,9.12,9.1,9.11,287300.0,7.9259,7.9346,7.9172,7.9259,287300.0
2012-08-24 15:20:00,9.11,9.14,9.09,9.13,397100.0,7.9259,7.952,7.9085,7.9433,397100.0
2012-08-24 15:30:00,9.13,9.13,9.11,9.13,164200.0,7.9433,7.9433,7.9259,7.9433,164200.0
2012-08-24 15:40:00,9.12,9.14,9.12,9.13,185900.0,7.9346,7.952,7.9346,7.9433,185900.0
2012-08-24 15:50:00,9.13,9.14,9.11,9.12,429700.0,7.9433,7.952,7.9259,7.9346,429700.0
2012-08-27 09:30:00,9.14,9.21,9.13,9.15,243500.0,7.952,8.0129,7.9433,7.9607,243500.0
2012-08-27 09:40:00,9.15,9.17,9.11,9.13,355500.0,7.9607,7.9781,7.9259,7.9433,355500.0
2012-08-27 09:50:00,9.12,9.13,9.05,9.07,366900.0,7.9346,7.9433,7.8737,7.8911,366900.0
2012-08-27 10:00:00,9.07,9.07,9.05,9.05,409200.0,7.8911,7.8911,7.8737,7.8737,409200.0
2012-08-27 10:10:00,9.06,9.12,9.05,9.12,321700.0,7.8824,7.9346,7.8737,7.9346,321700.0
2012-08-27 10:20:00,9.12,9.12,9.09,9.12,89200.0,7.9346,7.9346,7.9085,7.9346,89200.0
2012-08-27 10:30:00,9.12,9.12,9.07,9.07,104300.0,7.9346,7.9346,7.8911,7.8911,104300.0
2012-08-27 10:40:00,9.07,9.08,9.06,9.06,88000.0,7.8911,7.8998,7.8824,7.8824,88000.0
2012-08-27 10:50:00,9.06,9.07,9.06,9.07,107200.0,7.8824,7.8911,7.8824,7.8911,107200.0
2012-08-27 11:00:00,9.07,9.11,9.06,9.11,212600.0,7.8911,7.9259,7.8824,7.9259,212600.0
2012-08-27 11:10:00,9.11,9.13,9.1,9.13,88000.0,7.9259,7.9433,7.9172,7.9433,88000.0
2012-08-27 11:20:00,9.13,9.14,9.12,9.14,133900.0,7.9433,7.952,7.9346,7.952,133900.0
2012-08-27 11:30:00,9.14,9.14,9.11,9.13,150100.0,7.952,7.952,7.9259,7.9433,150100.0
2012-08-27 11:40:00,9.12,9.13,9.11,9.11,89300.0,7.9346,7.9433,7.9259,7.9259,89300.0
2012-08-27 11:50:00,9.12,9.12,9.1,9.11,61900.0,7.9346,7.9346,7.9172,7.9259,61900.0
2012-08-27 12:00:00,9.11,9.11,9.08,9.09,94500.0,7.9259,7.9259,7.8998,7.9085,94500.0
2012-08-27 12:10:00,9.08,9.09,9.06,9.08,147300.0,7.8998,7.9085,7.8824,7.8998,147300.0
2012-08-27 12:20:00,9.08,9.09,9.08,9.09,51200.0,7.8998,7.9085,7.8998,7.9085,51200.0
2012-08-27 12:30:00,9.09,9.09,9.06,9.06,101600.0,7.9085,7.9085,7.8824,7.8824,101600.0
2012-08-27 12:40:00,9.07,9.09,9.06,9.08,110300.0,7.8911,7.9085,7.8824,7.8998,110300.0
2012-08-27 12:50:00,9.07,9.08,9.06,9.07,93600.0,7.8911,7.8998,7.8824,7.8911,93600.0
2012-08-27 13:00:00,9.07,9.08,9.06,9.08,136400.0,7.8911,7.8998,7.8824,7.8998,136400.0
2012-08-27 13:10:00,9.07,9.09,9.06,9.07,206500.0,7.8911,7.9085,7.8824,7.8911,206500.0
2012-08-27 13:20:00,9.08,9.1,9.07,9.08,58600.0,7.8998,7.9172,7.8911,7.8998,58600.0
2012-08-27 13:30:00,9.07,9.09,9.07,9.09,36100.0,7.8911,7.9085,7.8911,7.9085,36100.0
2012-08-27 13:40:00,9.08,9.09,9.06,9.08,146500.0,7.8998,7.9085,7.8824,7.8998,146500.0
2012-08-27 13:50:00,9.08,9.1,9.07,9.1,55500.0,7.8998,7.9172,7.8911,7.9172,55500.0
2012-08-27 14:00:00,9.1,9.1,9.08,9.1,307700.0,7.9172,7.9172,7.8998,7.9172,307700.0
2012-08-27 14:10:00,9.1,9.1,9.07,9.09,265300.0,7.9172,7.9172,7.8911,7.9085,265300.0
2012-08-27 14:20:00,9.09,9.1,9.06,9.08,288700.0,7.9085,7.9172,7.8824,7.8998,288700.0
2012-08-27 14:30:00,9.08,9.1,9.08,9.1,283800.0,7.8998,7.9172,7.8998,7.9172,283800.0
2012-08-27 14:40:00,9.1,9.12,9.1,9.12,66500.0,7.9172,7.9346,7.9172,7.9346,66500.0
2012-08-27 14:50:00,9.12,9.14,9.11,9.13,114300.0,7.9346,7.952,7.9259,7.9433,114300.0
2012-08-27 15:00:00,9.13,9.13,9.11,9.12,127700.0,7.9433,7.9433,7.9259,7.9346,127700.0
2012-08-27 15:10:00,9.12,9.14,9.11,9.14,98200.0,7.9346,7.952,7.9259,7.952,98200.0
2012-08-27 15:20:00,9.14,9.14,9.09,9.1,217900.0,7.952,7.952,7.9085,7.9172,217900.0
2012-08-27 15:30:00,9.11,9.13,9.09,9.11,170400.0,7.9259,7.9433,7.9085,7.9259,170400.0
2012-08-27 15:40:00,9.1,9.11,9.08,9.09,235600.0,7.9172,7.9259,7.8998,7.9085,235600.0
2012-08-27 15:50:00,9.08,9.09,9.06,9.06,479500.0,7.8998,7.9085,7.8824,7.8824,479500.0
2012-08-28 09:30:00,9.03,9.04,8.82,8.88,683600.0,7.8563,7.865,7.6736,7.7258,683600.0
2012-08-28 09:40:00,8.89,8.91,8.8,8.87,1390100.0,7.7345,7.7519,7.6562,7.7171,1390100.0
2012-08-28 09:50:00,8.86,8.91,8.81,8.83,1967400.0,7.7084,7.7519,7.6649,7.6823,1967400.0
2012-08-28 10:00:00,8.83,8.85,8.78,8.8,1533700.0,7.6823,7.6997,7.6388,7.6562,1533700.0
2012-08-28 10:10:00,8.79,8.86,8.78,8.84,995000.0,7.6475,7.7084,7.6388,7.691,995000.0
2012-08-28 10:20:00,8.85,8.87,8.8,8.86,643600.0,7.6997,7.7171,7.6562,7.7084,643600.0
2012-08-28 10:30:00,8.86,8.88,8.85,8.86,223100.0,7.7084,7.7258,7.6997,7.7084,223100.0
2012-08-28 10:40:00,8.86,8.9,8.86,8.88,263300.0,7.7084,7.7432,7.7084,7.7258,263300.0
2012-08-28 10:50:00,8.88,8.89,8.83,8.84,249700.0,7.7258,7.7345,7.6823,7.691,249700.0
2012-08-28 11:00:00,8.84,8.86,8.82,8.83,296700.0,7.691,7.7084,7.6736,7.6823,296700.0
2012-08-28 11:10:00,8.83,8.85,8.81,8.85,504700.0,7.6823,7.6997,7.6649,7.6997,504700.0
2012-08-28 11:20:00,8.85,8.85,8.82,8.84,254100.0,7.6997,7.6997,7.6736,7.691,254100.0
2012-08-28 11:30:00,8.84,8.84,8.8,8.81,598400.0,7.691,7.691,7.6562,7.6649,598400.0
2012-08-28 11:40:00,8.82,8.82,8.78,8.8,411100.0,7.6736,7.6736,7.6388,7.6562,411100.0
2012-08-28 11:50:00,8.79,8.8,8.79,8.79,71400.0,7.6475,7.6562,7.6475,7.6475,71400.0
2012-08-28 12:00:00,8.79,8.8,8.79,8.79,227100.0,7.6475,7.6562,7.6475,7.6475,227100.0
2012-08-28 12:10:00,8.8,8.8,8.77,8.77,320000.0,7.6562,7.6562,7.6301,7.6301,320000.0
2012-08-28 12:20:00,8.78,8.78,8.75,8.75,859500.0,7.6388,7.6388,7.6127,7.6127,859500.0
2012-08-28 12:30:00,8.76,8.78,8.75,8.78,315900.0,7.6214,7.6388,7.6127,7.6388,315900.0
2012-08-28 12:40:00,8.77,8.78,8.75,8.77,305700.0,7.6301,7.6388,7.6127,7.6301,305700.0
2012-08-28 12:50:00,8.77,8.77,8.75,8.75,199000.0,7.6301,7.6301,7.6127,7.6127,199000.0
2012-08-28 13:00:00,8.76,8.77,8.71,8.77,1048800.0,7.6214,7.6301,7.5779,7.6301,1048800.0
2012-08-28 13:10:00,8.77,8.78,8.76,8.78,187800.0,7.6301,7.6388,7.6214,7.6388,187800.0
2012-08-28 13:20:00,8.78,8.79,8.74,8.75,246500.0,7.6388,7.6475,7.604,7.6127,246500.0
2012-08-28 13:30:00,8.75,8.76,8.74,8.74,138100.0,7.6127,7.6214,7.604,7.604,138100.0
2012-08-28 13:40:00,8.75,8.75,8.73,8.75,226600.0,7.6127,7.6127,7.5953,7.6127,226600.0
2012-08-28 13:50:00,8.75,8.75,8.7,8.71,449700.0,7.6127,7.6127,7.5692,7.5779,449700.0
2012-08-28 14:00:00,8.71,8.72,8.71,8.72,123400.0,7.5779,7.5866,7.5779,7.5866,123400.0
2012-08-28 14:10:00,8.72,8.72,8.69,8.69,312000.0,7.5866,7.5866,7.5605,7.5605,312000.0
2012-08-28 14:20:00,8.7,8.74,8.69,8.72,240400.0,7.5692,7.604,7.5605,7.5866,240400.0
2012-08-28 14:30:00,8.73,8.75,8.72,8.74,192200.0,7.5953,7.6127,7.5866,7.604,192200.0
2012-08-28 14:40:00,8.73,8.75,8.72,8.74,233100.0,7.5953,7.6127,7.5866,7.604,233100.0
2012-08-28 14:50:00,8.75,8.75,8.7,8.71,311600.0,7.6127,7.6127,7.5692,7.5779,311600.0
2012-08-28 15:00:00,8.72,8.72,8.7,8.71,357400.0,7.5866,7.5866,7.5692,7.5779,357400.0
2012-08-28 15:10:00,8.71,8.72,8.68,8.7,754200.0,7.5779,7.5866,7.5518,7.5692,754200.0
2012-08-28 15:20:00,8.7,8.7,8.68,8.69,244000.0,7.5692,7.5692,7.5518,7.5605,244000.0
2012-08-28 15:30:00,8.69,8.69,8.67,8.69,500200.0,7.5605,7.5605,7.5431,7.5605,500200.0
2012-08-28 15:40:00,8.69,8.69,8.67,8.67,487700.0,7.5605,7.5605,7.5431,7.5431,487700.0
2012-08-28 15:50:00,8.68,8.69,8.67,8.68,1497000.0,7.5518,7.5605,7.5431,7.5518,1497000.0
2012-08-29 09:30:00,8.73,8.75,8.68,8.7,443400.0,7.5953,7.6127,7.5518,7.5692,443400.0
2012-08-29 09:40:00,8.7,8.71,8.68,8.69,322200.0,7.5692,7.5779,7.5518,7.5605,322200.0
2012-08-29 09:50:00,8.69,8.71,8.58,8.62,743000.0,7.5605,7.5779,7.4648,7.4996,743000.0
2012-08-29 10:00:00,8.62,8.65,8.59,8.6,403000.0,7.4996,7.5257,7.4735,7.4822,403000.0
2012-08-29 10:10:00,8.59,8.61,8.51,8.57,956600.0,7.4735,7.4909,7.4039,7.4561,956600.0
2012-08-29 10:20:00,8.57,8.57,8.54,8.56,654300.0,7.4561,7.4561,7.43,7.4474,654300.0
2012-08-29 10:30:00,8.57,8.58,8.54,8.54,706600.0,7.4561,7.4648,7.43,7.43,706600.0
2012-08-29 10:40:00,8.54,8.56,8.46,8.5,1089700.0,7.43,7.4474,7.3604,7.3952,1089700.0
2012-08-29 10:50:00,8.46,8.54,8.46,8.5,988400.0,7.3604,7.43,7.3604,7.3952,988400.0
2012-08-29 11:00:00,8.5,8.55,8.5,8.54,331300.0,7.3952,7.4387,7.3952,7.43,331300.0
2012-08-29 11:10:00,8.54,8.62,8.53,8.62,247700.0,7.43,7.4996,7.4213,7.4996,247700.0
2012-08-29 11:20:00,8.62,8.62,8.57,8.61,587600.0,7.4996,7.4996,7.4561,7.4909,587600.0
2012-08-29 11:30:00,8.61,8.65,8.6,8.61,429900.0,7.4909,7.5257,7.4822,7.4909,429900.0
2012-08-29 11:40:00,8.6,8.61,8.57,8.58,213400.0,7.4822,7.4909,7.4561,7.4648,213400.0
2012-08-29 11:50:00,8.58,8.58,8.52,8.52,178100.0,7.4648,7.4648,7.4126,7.4126,178100.0
2012-08-29 12:00:00,8.52,8.55,8.51,8.55,483900.0,7.4126,7.4387,7.4039,7.4387,483900.0
2012-08-29 12:10:00,8.55,8.55,8.54,8.54,63100.0,7.4387,7.4387,7.43,7.43,63100.0
2012-08-29 12:20:00,8.54,8.55,8.54,8.54,186300.0,7.43,7.4387,7.43,7.43,186300.0
2012-08-29 12:30:00,8.55,8.55,8.51,8.52,418400.0,7.4387,7.4387,7.4039,7.4126,418400.0
2012-08-29 12:40:00,8.52,8.57,8.52,8.57,279900.0,7.4126,7.4561,7.4126,7.4561,279900.0
2012-08-29 12:50:00,8.57,8.59,8.57,8.59,150500.0,7.4561,7.4735,7.4561,7.4735,150500.0
2012-08-29 13:00:00,8.59,8.59,8.57,8.58,147800.0,7.4735,7.4735,7.4561,7.4648,147800.0
2012-08-29 13:10:00,8.58,8.58,8.55,8.55,183200.0,7.4648,7.4648,7.4387,7.4387,183200.0
2012-08-29 13:20:00,8.55,8.58,8.55,8.58,176900.0,7.4387,7.4648,7.4387,7.4648,176900.0
2012-08-29 13:30:00,8.58,8.58,8.57,8.57,42800.0,7.4648,7.4648,7.4561,7.4561,42800.0
2012-08-29 13:40:00,8.58,8.58,8.57,8.58,49700.0,7.4648,7.4648,7.4561,7.4648,49700.0
2012-08-29 13:50:00,8.58,8.62,8.57,8.6,413500.0,7.4648,7.4996,7.4561,7.4822,413500.0
2012-08-29 14:00:00,8.61,8.61,8.57,8.58,315900.0,7.4909,7.4909,7.4561,7.4648,315900.0
2012-08-29 14:10:00,8.58,8.59,8.57,8.59,283300.0,7.4648,7.4735,7.4561,7.4735,283300.0
2012-08-29 14:20:00,8.59,8.59,8.58,8.59,165200.0,7.4735,7.4735,7.4648,7.4735,165200.0
2012-08-29 14:30:00,8.59,8.59,8.56,8.56,307400.0,7.4735,7.4735,7.4474,7.4474,307400.0
2012-08-29 14:40:00,8.56,8.61,8.56,8.6,355900.0,7.4474,7.4909,7.4474,7.4822,355900.0
2012-08-29 14:50:00,8.6,8.62,8.59,8.6,175500.0,7.4822,7.4996,7.4735,7.4822,175500.0
2012-08-29 15:00:00,8.6,8.62,8.6,8.62,250900.0,7.4822,7.4996,7.4822,7.4996,250900.0
2012-08-29 15:10:00,8.62,8.62,8.59,8.61,439000.0,7.4996,7.4996,7.4735,7.4909,439000.0
2012-08-29 15:20:00,8.61,8.61,8.6,8.6,157300.0,7.4909,7.4909,7.4822,7.4822,157300.0
2012-08-29 15:30:00,8.61,8.61,8.59,8.6,335900.0,7.4909,7.4909,7.4735,7.4822,335900.0
2012-08-29 15:40:00,8.6,8.61,8.59,8.6,418200.0,7.4822,7.4909,7.4735,7.4822,418200.0
2012-08-29 15:50:00,8.61,8.62,8.6,8.6,614700.0,7.4909,7.4996,7.4822,7.4822,614700.0
2012-08-30 09:30:00,8.63,8.65,8.55,8.55,203600.0,7.5083,7.5257,7.4387,7.4387,203600.0
2012-08-30 09:40:00,8.56,8.59,8.53,8.54,485400.0,7.4474,7.4735,7.4213,7.43,485400.0
2012-08-30 09:50:00,8.54,8.58,8.52,8.58,379500.0,7.43,7.4648,7.4126,7.4648,379500.0
2012-08-30 10:00:00,8.58,8.59,8.57,8.57,216800.0,7.4648,7.4735,7.4561,7.4561,216800.0
2012-08-30 10:10:00,8.57,8.58,8.53,8.55,147900.0,7.4561,7.4648,7.4213,7.4387,147900.0
2012-08-30 10:20:00,8.55,8.57,8.51,8.52,577600.0,7.4387,7.4561,7.4039,7.4126,577600.0
2012-08-30 10:30:00,8.51,8.54,8.51,8.53,312300.0,7.4039,7.43,7.4039,7.4213,312300.0
2012-08-30 10:40:00,8.53,8.55,8.52,8.53,332600.0,7.4213,7.4387,7.4126,7.4213,332600.0
2012-08-30 10:50:00,8.54,8.58,8.52,8.55,431500.0,7.43,7.4648,7.4126,7.4387,431500.0
2012-08-30 11:00:00,8.55,8.57,8.53,8.57,467500.0,7.4387,7.4561,7.4213,7.4561,467500.0
2012-08-30 11:10:00,8.57,8.57,8.54,8.55,303300.0,7.4561,7.4561,7.43,7.4387,303300.0
2012-08-30 11:20:00,8.55,8.6,8.55,8.59,346800.0,7.4387,7.4822,7.4387,7.4735,346800.0
2012-08-30 11:30:00,8.59,8.6,8.58,8.6,82200.0,7.4735,7.4822,7.4648,7.4822,82200.0
2012-08-30 11:40:00,8.59,8.62,8.56,8.56,715500.0,7.4735,7.4996,7.4474,7.4474,715500.0
2012-08-30 11:50:00,8.56,8.57,8.55,8.57,82900.0,7.4474,7.4561,7.4387,7.4561,82900.0
2012-08-30 12:00:00,8.57,8.58,8.56,8.56,60500.0,7.4561,7.4648,7.4474,7.4474,60500.0
2012-08-30 12:10:00,8.57,8.58,8.56,8.58,77100.0,7.4561,7.4648,7.4474,7.4648,77100.0
2012-08-30 12:20:00,8.58,8.59,8.54,8.56,259600.0,7.4648,7.4735,7.43,7.4474,259600.0
2012-08-30 12:30:00,8.55,8.57,8.54,8.54,154300.0,7.4387,7.4561,7.43,7.43,154300.0
2012-08-30 12:40:00,8.54,8.55,8.53,8.54,64300.0,7.43,7.4387,7.4213,7.43,64300.0
2012-08-30 12:50:00,8.54,8.58,8.54,8.57,180600.0,7.43,7.4648,7.43,7.4561,180600.0
2012-08-30 13:00:00,8.57,8.58,8.55,8.57,168000.0,7.4561,7.4648,7.4387,7.4561,168000.0
2012-08-30 13:10:00,8.57,8.59,8.56,8.58,442100.0,7.4561,7.4735,7.4474,7.4648,442100.0
2012-08-30 13:20:00,8.57,8.58,8.53,8.55,363500.0,7.4561,7.4648,7.4213,7.4387,363500.0
2012-08-30 13:30:00,8.55,8.56,8.54,8.54,76500.0,7.4387,7.4474,7.43,7.43,76500.0
2012-08-30 13:40:00,8.55,8.56,8.54,8.55,181400.0,7.4387,7.4474,7.43,7.4387,181400.0
2012-08-30 13:50:00,8.54,8.56,8.52,8.54,331600.0,7.43,7.4474,7.4126,7.43,331600.0
2012-08-30 14:00:00,8.54,8.55,8.52,8.55,347600.0,7.43,7.4387,7.4126,7.4387,347600.0
2012-08-30 14:10:00,8.55,8.58,8.55,8.57,151700.0,7.4387,7.4648,7.4387,7.4561,151700.0
2012-08-30 14:20:00,8.57,8.57,8.53,8.55,611900.0,7.4561,7.4561,7.4213,7.4387,611900.0
2012-08-30 14:30:00,8.56,8.56,8.54,8.54,361300.0,7.4474,7.4474,7.43,7.43,361300.0
2012-08-30 14:40:00,8.55,8.55,8.53,8.53,104600.0,7.4387,7.4387,7.4213,7.4213,104600.0
2012-08-30 14:50:00,8.54,8.56,8.53,8.54,469000.0,7.43,7.4474,7.4213,7.43,469000.0
2012-08-30 15:00:00,8.54,8.56,8.53,8.53,422600.0,7.43,7.4474,7.4213,7.4213,422600.0
2012-08-30 15:10:00,8.53,8.59,8.53,8.58,512000.0,7.4213,7.4735,7.4213,7.4648,512000.0
2012-08-30 15:20:00,8.59,8.6,8.55,8.55,529800.0,7.4735,7.4822,7.4387,7.4387,529800.0
2012-08-30 15:30:00,8.55,8.58,8.52,8.56,703000.0,7.4387,7.4648,7.4126,7.4474,703000.0
2012-08-30 15:40:00,8.56,8.57,8.55,8.57,286000.0,7.4474,7.4561,7.4387,7.4561,286000.0
2012-08-30 15:50:00,8.57,8.57,8.54,8.55,647100.0,7.4561,7.4561,7.43,7.4387,647100.0
2012-08-31 09:30:00,8.72,8.83,8.65,8.76,650700.0,7.5866,7.6823,7.5257,7.6214,650700.0
2012-08-31 09:40:00,8.76,8.76,8.67,8.7,696600.0,7.6214,7.6214,7.5431,7.5692,696600.0
2012-08-31 09:50:00,8.71,8.72,8.67,8.71,345800.0,7.5779,7.5866,7.5431,7.5779,345800.0
2012-08-31 10:00:00,8.71,8.72,8.65,8.7,664000.0,7.5779,7.5866,7.5257,7.5692,664000.0
2012-08-31 10:10:00,8.7,8.72,8.67,8.69,678600.0,7.5692,7.5866,7.5431,7.5605,678600.0
2012-08-31 10:20:00,8.7,8.71,8.65,8.66,191400.0,7.5692,7.5779,7.5257,7.5344,191400.0
2012-08-31 10:30:00,8.65,8.72,8.65,8.69,182800.0,7.5257,7.5866,7.5257,7.5605,182800.0
2012-08-31 10:40:00,8.69,8.72,8.67,8.71,141500.0,7.5605,7.5866,7.5431,7.5779,141500.0
2012-08-31 10:50:00,8.71,8.78,8.71,8.77,450600.0,7.5779,7.6388,7.5779,7.6301,450600.0
2012-08-31 11:00:00,8.77,8.8,8.76,8.78,211300.0,7.6301,7.6562,7.6214,7.6388,211300.0
2012-08-31 11:10:00,8.78,8.81,8.77,8.79,225900.0,7.6388,7.6649,7.6301,7.6475,225900.0
2012-08-31 11:20:00,8.79,8.81,8.76,8.77,153200.0,7.6475,7.6649,7.6214,7.6301,153200.0
2012-08-31 11:30:00,8.77,8.78,8.75,8.77,157200.0,7.6301,7.6388,7.6127,7.6301,157200.0
2012-08-31 11:40:00,8.78,8.78,8.77,8.77,63800.0,7.6388,7.6388,7.6301,7.6301,63800.0
2012-08-31 11:50:00,8.77,8.78,8.76,8.76,153300.0,7.6301,7.6388,7.6214,7.6214,153300.0
2012-08-31 12:00:00,8.76,8.81,8.76,8.8,314400.0,7.6214,7.6649,7.6214,7.6562,314400.0
2012-08-31 12:10:00,8.8,8.8,8.74,8.74,192200.0,7.6562,7.6562,7.604,7.604,192200.0
2012-08-31 12:20:00,8.74,8.75,8.71,8.71,118100.0,7.604,7.6127,7.5779,7.5779,118100.0
2012-08-31 12:30:00,8.71,8.74,8.7,8.73,233800.0,7.5779,7.604,7.5692,7.5953,233800.0
2012-08-31 12:40:00,8.74,8.77,8.72,8.74,335200.0,7.604,7.6301,7.5866,7.604,335200.0
2012-08-31 12:50:00,8.73,8.74,8.72,8.72,43600.0,7.5953,7.604,7.5866,7.5866,43600.0
2012-08-31 13:00:00,8.72,8.74,8.71,8.73,188800.0,7.5866,7.604,7.5779,7.5953,188800.0
2012-08-31 13:10:00,8.74,8.76,8.7,8.7,252200.0,7.604,7.6214,7.5692,7.5692,252200.0
2012-08-31 13:20:00,8.71,8.72,8.7,8.7,157000.0,7.5779,7.5866,7.5692,7.5692,157000.0
2012-08-31 13:30:00,8.7,8.73,8.7,8.73,119700.0,7.5692,7.5953,7.5692,7.5953,119700.0
2012-08-31 13:40:00,8.73,8.75,8.71,8.71,279900.0,7.5953,7.6127,7.5779,7.5779,279900.0
2012-08-31 13:50:00,8.71,8.72,8.7,8.7,151200.0,7.5779,7.5866,7.5692,7.5692,151200.0
2012-08-31 14:00:00,8.7,8.71,8.7,8.71,56600.0,7.5692,7.5779,7.5692,7.5779,56600.0
2012-08-31 14:10:00,8.71,8.72,8.7,8.72,164500.0,7.5779,7.5866,7.5692,7.5866,164500.0
2012-08-31 14:20:00,8.71,8.72,8.7,8.7,142600.0,7.5779,7.5866,7.5692,7.5692,142600.0
2012-08-31 14:30:00,8.7,8.71,8.69,8.7,268200.0,7.5692,7.5779,7.5605,7.5692,268200.0
2012-08-31 14:40:00,8.71,8.71,8.67,8.7,176900.0,7.5779,7.5779,7.5431,7.5692,176900.0
2012-08-31 14:50:00,8.69,8.7,8.67,8.69,202200.0,7.5605,7.5692,7.5431,7.5605,202200.0
2012-08-31 15:00:00,8.69,8.69,8.66,8.67,142600.0,7.5605,7.5605,7.5344,7.5431,142600.0
2012-08-31 15:10:00,8.67,8.69,8.66,8.69,216100.0,7.5431,7.5605,7.5344,7.5605,216100.0
2012-08-31 15:20:00,8.68,8.71,8.68,8.68,230600.0,7.5518,7.5779,7.5518,7.5518,230600.0
2012-08-31 15:30:00,8.68,8.71,8.67,8.7,254600.0,7.5518,7.5779,7.5431,7.5692,254600.0
2012-08-31 15:40:00,8.7,8.71,8.66,8.66,345900.0,7.5692,7.5779,7.5344,7.5344,345900.0
2012-08-31 15:50:00,8.67,8.67,8.65,8.65,830900.0,7.5431,7.5431,7.5257,7.5257,830900.0
2012-09-04 09:30:00,8.66,8.7,8.56,8.57,229200.0,7.5344,7.5692,7.4474,7.4561,229200.0
2012-09-04 09:40:00,8.58,8.6,8.52,8.52,330000.0,7.4648,7.4822,7.4126,7.4126,330000.0
2012-09-04 09:50:00,8.52,8.54,8.5,8.51,453600.0,7.4126,7.43,7.3952,7.4039,453600.0
2012-09-04 10:00:00,8.51,8.54,8.5,8.54,179000.0,7.4039,7.43,7.3952,7.43,179000.0
2012-09-04 10:10:00,8.53,8.55,8.53,8.54,191900.0,7.4213,7.4387,7.4213,7.43,191900.0
2012-09-04 10:20:00,8.55,8.55,8.54,8.55,100300.0,7.4387,7.4387,7.43,7.4387,100300.0
2012-09-04 10:30:00,8.55,8.56,8.54,8.56,389900.0,7.4387,7.4474,7.43,7.4474,389900.0
2012-09-04 10:40:00,8.55,8.57,8.54,8.57,433400.0,7.4387,7.4561,7.43,7.4561,433400.0
2012-09-04 10:50:00,8.56,8.61,8.56,8.6,462000.0,7.4474,7.4909,7.4474,7.4822,462000.0
2012-09-04 11:00:00,8.6,8.63,8.59,8.62,222300.0,7.4822,7.5083,7.4735,7.4996,222300.0
2012-09-04 11:10:00,8.63,8.63,8.6,8.6,83600.0,7.5083,7.5083,7.4822,7.4822,83600.0
2012-09-04 11:20:00,8.61,8.61,8.6,8.6,58600.0,7.4909,7.4909,7.4822,7.4822,58600.0
2012-09-04 11:30:00,8.6,8.61,8.59,8.6,108900.0,7.4822,7.4909,7.4735,7.4822,108900.0
2012-09-04 11:40:00,8.61,8.62,8.6,8.6,45800.0,7.4909,7.4996,7.4822,7.4822,45800.0
2012-09-04 11:50:00,8.61,8.61,8.59,8.59,139300.0,7.4909,7.4909,7.4735,7.4735,139300.0
2012-09-04 12:00:00,8.59,8.59,8.58,8.58,102700.0,7.4735,7.4735,7.4648,7.4648,102700.0
2012-09-04 12:10:00,8.58,8.59,8.56,8.58,303200.0,7.4648,7.4735,7.4474,7.4648,303200.0
2012-09-04 12:20:00,8.58,8.58,8.57,8.57,220200.0,7.4648,7.4648,7.4561,7.4561,220200.0
2012-09-04 12:30:00,8.58,8.58,8.55,8.57,243700.0,7.4648,7.4648,7.4387,7.4561,243700.0
2012-09-04 12:40:00,8.56,8.57,8.52,8.54,413800.0,7.4474,7.4561,7.4126,7.43,413800.0
2012-09-04 12:50:00,8.53,8.54,8.49,8.5,643600.0,7.4213,7.43,7.3865,7.3952,643600.0
2012-09-04 13:00:00,8.5,8.5,8.46,8.47,217600.0,7.3952,7.3952,7.3604,7.3691,217600.0
2012-09-04 13:10:00,8.46,8.48,8.46,8.46,136200.0,7.3604,7.3778,7.3604,7.3604,136200.0
2012-09-04 13:20:00,8.47,8.47,8.42,8.46,458900.0,7.3691,7.3691,7.3256,7.3604,458900.0
2012-09-04 13:30:00,8.46,8.49,8.44,8.48,469700.0,7.3604,7.3865,7.343,7.3778,469700.0
2012-09-04 13:40:00,8.48,8.54,8.47,8.51,822600.0,7.3778,7.43,7.3691,7.4039,822600.0
2012-09-04 13:50:00,8.51,8.55,8.5,8.52,225300.0,7.4039,7.4387,7.3952,7.4126,225300.0
2012-09-04 14:00:00,8.52,8.56,8.52,8.56,107800.0,7.4126,7.4474,7.4126,7.4474,107800.0
2012-09-04 14:10:00,8.56,8.57,8.55,8.56,204200.0,7.4474,7.4561,7.4387,7.4474,204200.0
2012-09-04 14:20:00,8.56,8.56,8.51,8.51,330900.0,7.4474,7.4474,7.4039,7.4039,330900.0
2012-09-04 14:30:00,8.51,8.53,8.51,8.52,270000.0,7.4039,7.4213,7.4039,7.4126,270000.0
2012-09-04 14:40:00,8.52,8.53,8.49,8.53,290800.0,7.4126,7.4213,7.3865,7.4213,290800.0
2012-09-04 14:50:00,8.53,8.53,8.52,8.53,104000.0,7.4213,7.4213,7.4126,7.4213,104000.0
2012-09-04 15:00:00,8.53,8.53,8.51,8.52,74900.0,7.4213,7.4213,7.4039,7.4126,74900.0
2012-09-04 15:10:00,8.52,8.55,8.49,8.52,482800.0,7.4126,7.4387,7.3865,7.4126,482800.0
2012-09-04 15:20:00,8.53,8.53,8.49,8.52,206400.0,7.4213,7.4213,7.3865,7.4126,206400.0
2012-09-04 15:30:00,8.51,8.52,8.49,8.5,168500.0,7.4039,7.4126,7.3865,7.3952,168500.0
2012-09-04 15:40:00,8.5,8.52,8.49,8.52,453600.0,7.3952,7.4126,7.3865,7.4126,453600.0
2012-09-04 15:50:00,8.52,8.56,8.51,8.55,1320200.0,7.4126,7.4474,7.4039,7.4387,1320200.0
2012-09-05 09:30:00,8.62,8.87,8.6,8.76,1225300.0,7.4996,7.7171,7.4822,7.6214,1225300.0
2012-09-05 09:40:00,8.76,8.84,8.74,8.78,760400.0,7.6214,7.691,7.604,7.6388,760400.0
2012-09-05 09:50:00,8.79,8.87,8.78,8.84,465900.0,7.6475,7.7171,7.6388,7.691,465900.0
2012-09-05 10:00:00,8.84,8.86,8.83,8.85,216400.0,7.691,7.7084,7.6823,7.6997,216400.0
2012-09-05 10:10:00,8.85,8.9,8.84,8.86,777400.0,7.6997,7.7432,7.691,7.7084,777400.0
2012-09-05 10:20:00,8.86,8.91,8.85,8.88,398600.0,7.7084,7.7519,7.6997,7.7258,398600.0
2012-09-05 10:30:00,8.88,8.93,8.86,8.87,380600.0,7.7258,7.7693,7.7084,7.7171,380600.0
2012-09-05 10:40:00,8.87,8.87,8.86,8.87,56400.0,7.7171,7.7171,7.7084,7.7171,56400.0
2012-09-05 10:50:00,8.87,8.87,8.81,8.86,334600.0,7.7171,7.7171,7.6649,7.7084,334600.0
2012-09-05 11:00:00,8.85,8.88,8.84,8.85,239500.0,7.6997,7.7258,7.691,7.6997,239500.0
2012-09-05 11:10:00,8.85,8.91,8.85,8.91,159500.0,7.6997,7.7519,7.6997,7.7519,159500.0
2012-09-05 11:20:00,8.91,8.92,8.88,8.9,142300.0,7.7519,7.7606,7.7258,7.7432,142300.0
2012-09-05 11:30:00,8.9,8.9,8.87,8.89,171500.0,7.7432,7.7432,7.7171,7.7345,171500.0
2012-09-05 11:40:00,8.89,8.9,8.86,8.87,150100.0,7.7345,7.7432,7.7084,7.7171,150100.0
2012-09-05 11:50:00,8.86,8.88,8.82,8.85,435500.0,7.7084,7.7258,7.6736,7.6997,435500.0
2012-09-05 12:00:00,8.85,8.86,8.85,8.86,66400.0,7.6997,7.7084,7.6997,7.7084,66400.0
2012-09-05 12:10:00,8.86,8.87,8.85,8.87,187400.0,7.7084,7.7171,7.6997,7.7171,187400.0
2012-09-05 12:20:00,8.87,8.89,8.86,8.89,72100.0,7.7171,7.7345,7.7084,7.7345,72100.0
2012-09-05 12:30:00,8.89,8.9,8.87,8.89,122600.0,7.7345,7.7432,7.7171,7.7345,122600.0
2012-09-05 12:40:00,8.89,8.9,8.88,8.89,78500.0,7.7345,7.7432,7.7258,7.7345,78500.0
2012-09-05 12:50:00,8.88,8.89,8.88,8.88,57800.0,7.7258,7.7345,7.7258,7.7258,57800.0
2012-09-05 13:00:00,8.89,8.89,8.88,8.89,159000.0,7.7345,7.7345,7.7258,7.7345,159000.0
2012-09-05 13:10:00,8.89,8.89,8.88,8.89,57800.0,7.7345,7.7345,7.7258,7.7345,57800.0
2012-09-05 13:20:00,8.89,8.89,8.88,8.88,67500.0,7.7345,7.7345,7.7258,7.7258,67500.0
2012-09-05 13:30:00,8.89,8.89,8.85,8.85,333800.0,7.7345,7.7345,7.6997,7.6997,333800.0
2012-09-05 13:40:00,8.85,8.87,8.84,8.85,104400.0,7.6997,7.7171,7.691,7.6997,104400.0
2012-09-05 13:50:00,8.85,8.87,8.84,8.86,66100.0,7.6997,7.7171,7.691,7.7084,66100.0
2012-09-05 14:00:00,8.86,8.89,8.85,8.88,122000.0,7.7084,7.7345,7.6997,7.7258,122000.0
2012-09-05 14:10:00,8.89,8.92,8.88,8.92,140400.0,7.7345,7.7606,7.7258,7.7606,140400.0
2012-09-05 14:20:00,8.92,8.96,8.89,8.94,519900.0,7.7606,7.7954,7.7345,7.778,519900.0
2012-09-05 14:30:00,8.93,8.97,8.93,8.96,331000.0,7.7693,7.8041,7.7693,7.7954,331000.0
2012-09-05 14:40:00,8.97,8.97,8.91,8.91,163100.0,7.8041,7.8041,7.7519,7.7519,163100.0
2012-09-05 14:50:00,8.91,8.96,8.91,8.95,181900.0,7.7519,7.7954,7.7519,7.7867,181900.0
2012-09-05 15:00:00,8.95,8.95,8.92,8.92,144200.0,7.7867,7.7867,7.7606,7.7606,144200.0
2012-09-05 15:10:00,8.93,8.93,8.89,8.9,271500.0,7.7693,7.7693,7.7345,7.7432,271500.0
2012-09-05 15:20:00,8.9,8.91,8.89,8.89,270900.0,7.7432,7.7519,7.7345,7.7345,270900.0
2012-09-05 15:30:00,8.89,8.92,8.89,8.89,430100.0,7.7345,7.7606,7.7345,7.7345,430100.0
2012-09-05 15:40:00,8.89,8.91,8.89,8.91,291900.0,7.7345,7.7519,7.7345,7.7519,291900.0
2012-09-05 15:50:00,8.9,8.91,8.87,8.89,1373200.0,7.7432,7.7519,7.7171,7.7345,1373200.0
2012-09-06 09:30:00,8.94,9.1,8.92,9.09,884500.0,7.778,7.9172,7.7606,7.9085,884500.0
2012-09-06 09:40:00,9.09,9.1,9.01,9.07,445300.0,7.9085,7.9172,7.8389,7.8911,445300.0
2012-09-06 09:50:00,9.06,9.12,9.03,9.11,797400.0,7.8824,7.9346,7.8563,7.9259,797400.0
2012-09-06 10:00:00,9.11,9.14,9.09,9.14,469800.0,7.9259,7.952,7.9085,7.952,469800.0
2012-09-06 10:10:00,9.14,9.18,9.12,9.17,477800.0,7.952,7.9868,7.9346,7.9781,477800.0
2012-09-06 10:20:00,9.17,9.21,9.16,9.18,462700.0,7.9781,8.0129,7.9694,7.9868,462700.0
2012-09-06 10:30:00,9.19,9.19,9.15,9.16,231700.0,7.9955,7.9955,7.9607,7.9694,231700.0
2012-09-06 10:40:00,9.15,9.21,9.15,9.21,519000.0,7.9607,8.0129,7.9607,8.0129,519000.0
2012-09-06 10:50:00,9.21,9.23,9.19,9.2,405700.0,8.0129,8.0303,7.9955,8.0042,405700.0
2012-09-06 11:00:00,9.21,9.22,9.19,9.22,384400.0,8.0129,8.0216,7.9955,8.0216,384400.0
2012-09-06 11:10:00,9.22,9.23,9.21,9.21,401200.0,8.0216,8.0303,8.0129,8.0129,401200.0
2012-09-06 11:20:00,9.21,9.26,9.21,9.26,301300.0,8.0129,8.0564,8.0129,8.0564,301300.0
2012-09-06 11:30:00,9.26,9.28,9.25,9.26,150800.0,8.0564,8.0738,8.0477,8.0564,150800.0
2012-09-06 11:40:00,9.25,9.27,9.24,9.25,318300.0,8.0477,8.0651,8.039,8.0477,318300.0
2012-09-06 11:50:00,9.25,9.31,9.24,9.28,550100.0,8.0477,8.0999,8.039,8.0738,550100.0
2012-09-06 12:00:00,9.28,9.3,9.26,9.3,170100.0,8.0738,8.0912,8.0564,8.0912,170100.0
2012-09-06 12:10:00,9.29,9.31,9.27,9.28,268300.0,8.0825,8.0999,8.0651,8.0738,268300.0
2012-09-06 12:20:00,9.29,9.29,9.28,9.29,120500.0,8.0825,8.0825,8.0738,8.0825,120500.0
2012-09-06 12:30:00,9.29,9.29,9.27,9.28,115100.0,8.0825,8.0825,8.0651,8.0738,115100.0
2012-09-06 12:40:00,9.28,9.28,9.24,9.25,329600.0,8.0738,8.0738,8.039,8.0477,329600.0
2012-09-06 12:50:00,9.25,9.27,9.23,9.23,342200.0,8.0477,8.0651,8.0303,8.0303,342200.0
2012-09-06 13:00:00,9.24,9.25,9.22,9.22,292200.0,8.039,8.0477,8.0216,8.0216,292200.0
2012-09-06 13:10:00,9.22,9.23,9.21,9.22,194900.0,8.0216,8.0303,8.0129,8.0216,194900.0
2012-09-06 13:20:00,9.22,9.23,9.22,9.22,177700.0,8.0216,8.0303,8.0216,8.0216,177700.0
2012-09-06 13:30:00,9.22,9.23,9.21,9.21,168100.0,8.0216,8.0303,8.0129,8.0129,168100.0
2012-09-06 13:40:00,9.21,9.22,9.16,9.18,266700.0,8.0129,8.0216,7.9694,7.9868,266700.0
2012-09-06 13:50:00,9.17,9.19,9.16,9.17,154600.0,7.9781,7.9955,7.9694,7.9781,154600.0
2012-09-06 14:00:00,9.17,9.2,9.17,9.2,174400.0,7.9781,8.0042,7.9781,8.0042,174400.0
2012-09-06 14:10:00,9.2,9.2,9.17,9.2,248400.0,8.0042,8.0042,7.9781,8.0042,248400.0
2012-09-06 14:20:00,9.2,9.21,9.19,9.21,94200.0,8.0042,8.0129,7.9955,8.0129,94200.0
2012-09-06 14:30:00,9.21,9.21,9.18,9.18,384000.0,8.0129,8.0129,7.9868,7.9868,384000.0
2012-09-06 14:40:00,9.18,9.18,9.16,9.18,208800.0,7.9868,7.9868,7.9694,7.9868,208800.0
2012-09-06 14:50:00,9.18,9.2,9.16,9.16,135600.0,7.9868,8.0042,7.9694,7.9694,135600.0
2012-09-06 15:00:00,9.16,9.18,9.15,9.17,178900.0,7.9694,7.9868,7.9607,7.9781,178900.0
2012-09-06 15:10:00,9.16,9.2,9.15,9.16,345200.0,7.9694,8.0042,7.9607,7.9694,345200.0
2012-09-06 15:20:00,9.16,9.17,9.15,9.17,209100.0,7.9694,7.9781,7.9607,7.9781,209100.0
2012-09-06 15:30:00,9.16,9.2,9.15,9.17,402900.0,7.9694,8.0042,7.9607,7.9781,402900.0
2012-09-06 15:40:00,9.17,9.19,9.16,9.17,425400.0,7.9781,7.9955,7.9694,7.9781,425400.0
2012-09-06 15:50:00,9.17,9.2,9.15,9.19,1485500.0,7.9781,8.0042,7.9607,7.9955,1485500.0
2012-09-07 09:30:00,9.26,9.38,9.2,9.37,580300.0,8.0564,8.1608,8.0042,8.1521,580300.0
2012-09-07 09:40:00,9.37,9.47,9.36,9.45,919400.0,8.1521,8.2391,8.1434,8.2217,919400.0
2012-09-07 09:50:00,9.45,9.49,9.45,9.47,496900.0,8.2217,8.2565,8.2217,8.2391,496900.0
2012-09-07 10:00:00,9.48,9.49,9.44,9.46,1070500.0,8.2478,8.2565,8.213,8.2304,1070500.0
2012-09-07 10:10:00,9.46,9.48,9.42,9.45,1187600.0,8.2304,8.2478,8.1956,8.2217,1187600.0
2012-09-07 10:20:00,9.45,9.45,9.41,9.42,470900.0,8.2217,8.2217,8.1869,8.1956,470900.0
2012-09-07 10:30:00,9.42,9.42,9.4,9.4,88200.0,8.1956,8.1956,8.1782,8.1782,88200.0
2012-09-07 10:40:00,9.4,9.44,9.4,9.43,137600.0,8.1782,8.213,8.1782,8.2043,137600.0
2012-09-07 10:50:00,9.43,9.45,9.42,9.45,146900.0,8.2043,8.2217,8.1956,8.2217,146900.0
2012-09-07 11:00:00,9.45,9.47,9.44,9.45,669800.0,8.2217,8.2391,8.213,8.2217,669800.0
2012-09-07 11:10:00,9.45,9.46,9.42,9.42,423100.0,8.2217,8.2304,8.1956,8.1956,423100.0
2012-09-07 11:20:00,9.43,9.44,9.4,9.4,195600.0,8.2043,8.213,8.1782,8.1782,195600.0
2012-09-07 11:30:00,9.4,9.41,9.33,9.33,267300.0,8.1782,8.1869,8.1173,8.1173,267300.0
2012-09-07 11:40:00,9.33,9.37,9.33,9.36,403900.0,8.1173,8.1521,8.1173,8.1434,403900.0
2012-09-07 11:50:00,9.35,9.39,9.35,9.37,400800.0,8.1347,8.1695,8.1347,8.1521,400800.0
2012-09-07 12:00:00,9.37,9.38,9.35,9.37,233800.0,8.1521,8.1608,8.1347,8.1521,233800.0
2012-09-07 12:10:00,9.36,9.37,9.33,9.34,366500.0,8.1434,8.1521,8.1173,8.126,366500.0
2012-09-07 12:20:00,9.34,9.36,9.32,9.35,292600.0,8.126,8.1434,8.1086,8.1347,292600.0
2012-09-07 12:30:00,9.35,9.36,9.34,9.36,318700.0,8.1347,8.1434,8.126,8.1434,318700.0
2012-09-07 12:40:00,9.36,9.37,9.35,9.37,165200.0,8.1434,8.1521,8.1347,8.1521,165200.0
2012-09-07 12:50:00,9.36,9.38,9.34,9.34,340900.0,8.1434,8.1608,8.126,8.126,340900.0
2012-09-07 13:00:00,9.34,9.35,9.33,9.33,152100.0,8.126,8.1347,8.1173,8.1173,152100.0
2012-09-07 13:10:00,9.34,9.34,9.31,9.32,295900.0,8.126,8.126,8.0999,8.1086,295900.0
2012-09-07 13:20:00,9.31,9.34,9.31,9.32,159800.0,8.0999,8.126,8.0999,8.1086,159800.0
2012-09-07 13:30:00,9.32,9.33,9.31,9.32,206900.0,8.1086,8.1173,8.0999,8.1086,206900.0
2012-09-07 13:40:00,9.32,9.32,9.28,9.29,310700.0,8.1086,8.1086,8.0738,8.0825,310700.0
2012-09-07 13:50:00,9.29,9.3,9.29,9.29,63400.0,8.0825,8.0912,8.0825,8.0825,63400.0
2012-09-07 14:00:00,9.29,9.32,9.29,9.31,227400.0,8.0825,8.1086,8.0825,8.0999,227400.0
2012-09-07 14:10:00,9.3,9.32,9.3,9.32,95800.0,8.0912,8.1086,8.0912,8.1086,95800.0
2012-09-07 14:20:00,9.32,9.33,9.32,9.33,93200.0,8.1086,8.1173,8.1086,8.1173,93200.0
2012-09-07 14:30:00,9.33,9.33,9.31,9.33,150700.0,8.1173,8.1173,8.0999,8.1173,150700.0
2012-09-07 14:40:00,9.33,9.34,9.32,9.33,132800.0,8.1173,8.126,8.1086,8.1173,132800.0
2012-09-07 14:50:00,9.33,9.35,9.33,9.34,229700.0,8.1173,8.1347,8.1173,8.126,229700.0
2012-09-07 15:00:00,9.35,9.35,9.34,9.34,91200.0,8.1347,8.1347,8.126,8.126,91200.0
2012-09-07 15:10:00,9.34,9.35,9.31,9.31,325700.0,8.126,8.1347,8.0999,8.0999,325700.0
2012-09-07 15:20:00,9.31,9.32,9.27,9.27,220800.0,8.0999,8.1086,8.0651,8.0651,220800.0
2012-09-07 15:30:00,9.27,9.3,9.27,9.29,197300.0,8.0651,8.0912,8.0651,8.0825,197300.0
2012-09-07 15:40:00,9.29,9.3,9.28,9.29,237400.0,8.0825,8.0912,8.0738,8.0825,237400.0
2012-09-07 15:50:00,9.29,9.32,9.28,9.28,930000.0,8.0825,8.1086,8.0738,8.0738,930000.0
2012-09-10 09:30:00,9.28,9.49,9.26,9.45,923300.0,8.0738,8.2565,8.0564,8.2217,923300.0
2012-09-10 09:40:00,9.44,9.54,9.36,9.54,611100.0,8.213,8.3,8.1434,8.3,611100.0
2012-09-10 09:50:00,9.53,9.64,9.53,9.62,507200.0,8.2913,8.387,8.2913,8.3696,507200.0
2012-09-10 10:00:00,9.63,9.64,9.53,9.56,326600.0,8.3783,8.387,8.2913,8.3174,326600.0
2012-09-10 10:10:00,9.57,9.62,9.55,9.59,425400.0,8.3261,8.3696,8.3087,8.3435,425400.0
2012-09-10 10:20:00,9.6,9.7,9.59,9.68,569300.0,8.3522,8.4392,8.3435,8.4218,569300.0
2012-09-10 10:30:00,9.68,9.7,9.65,9.68,656600.0,8.4218,8.4392,8.3957,8.4218,656600.0
2012-09-10 10:40:00,9.68,9.69,9.64,9.67,416000.0,8.4218,8.4305,8.387,8.4131,416000.0
2012-09-10 10:50:00,9.66,9.68,9.64,9.66,286600.0,8.4044,8.4218,8.387,8.4044,286600.0
2012-09-10 11:00:00,9.65,9.66,9.64,9.65,215400.0,8.3957,8.4044,8.387,8.3957,215400.0
2012-09-10 11:10:00,9.65,9.66,9.59,9.59,269000.0,8.3957,8.4044,8.3435,8.3435,269000.0
2012-09-10 11:20:00,9.59,9.6,9.5,9.55,507300.0,8.3435,8.3522,8.2652,8.3087,507300.0
2012-09-10 11:30:00,9.55,9.56,9.52,9.55,133100.0,8.3087,8.3174,8.2826,8.3087,133100.0
2012-09-10 11:40:00,9.56,9.57,9.54,9.55,102900.0,8.3174,8.3261,8.3,8.3087,102900.0
2012-09-10 11:50:00,9.55,9.56,9.52,9.54,193600.0,8.3087,8.3174,8.2826,8.3,193600.0
2012-09-10 12:00:00,9.55,9.56,9.53,9.53,185400.0,8.3087,8.3174,8.2913,8.2913,185400.0
2012-09-10 12:10:00,9.53,9.54,9.48,9.48,140900.0,8.2913,8.3,8.2478,8.2478,140900.0
2012-09-10 12:20:00,9.48,9.49,9.42,9.44,256100.0,8.2478,8.2565,8.1956,8.213,256100.0
2012-09-10 12:30:00,9.44,9.48,9.42,9.47,142000.0,8.213,8.2478,8.1956,8.2391,142000.0
2012-09-10 12:40:00,9.46,9.49,9.44,9.46,91500.0,8.2304,8.2565,8.213,8.2304,91500.0
2012-09-10 12:50:00,9.46,9.47,9.45,9.46,119300.0,8.2304,8.2391,8.2217,8.2304,119300.0
2012-09-10 13:00:00,9.47,9.49,9.46,9.48,105700.0,8.2391,8.2565,8.2304,8.2478,105700.0
2012-09-10 13:10:00,9.49,9.49,9.46,9.46,91200.0,8.2565,8.2565,8.2304,8.2304,91200.0
2012-09-10 13:20:00,9.46,9.47,9.46,9.46,139000.0,8.2304,8.2391,8.2304,8.2304,139000.0
2012-09-10 13:30:00,9.46,9.47,9.46,9.46,111700.0,8.2304,8.2391,8.2304,8.2304,111700.0
2012-09-10 13:40:00,9.46,9.47,9.43,9.43,161600.0,8.2304,8.2391,8.2043,8.2043,161600.0
2012-09-10 13:50:00,9.43,9.44,9.38,9.4,170700.0,8.2043,8.213,8.1608,8.1782,170700.0
2012-09-10 14:00:00,9.39,9.4,9.35,9.4,154500.0,8.1695,8.1782,8.1347,8.1782,154500.0
2012-09-10 14:10:00,9.4,9.41,9.39,9.39,29000.0,8.1782,8.1869,8.1695,8.1695,29000.0
2012-09-10 14:20:00,9.4,9.42,9.39,9.42,164400.0,8.1782,8.1956,8.1695,8.1956,164400.0
2012-09-10 14:30:00,9.42,9.44,9.42,9.43,162600.0,8.1956,8.213,8.1956,8.2043,162600.0
2012-09-10 14:40:00,9.43,9.44,9.42,9.43,43300.0,8.2043,8.213,8.1956,8.2043,43300.0
2012-09-10 14:50:00,9.43,9.43,9.42,9.43,81500.0,8.2043,8.2043,8.1956,8.2043,81500.0
2012-09-10 15:00:00,9.43,9.43,9.41,9.42,141200.0,8.2043,8.2043,8.1869,8.1956,141200.0
2012-09-10 15:10:00,9.41,9.42,9.36,9.36,337400.0,8.1869,8.1956,8.1434,8.1434,337400.0
2012-09-10 15:20:00,9.36,9.37,9.35,9.36,88800.0,8.1434,8.1521,8.1347,8.1434,88800.0
2012-09-10 15:30:00,9.36,9.39,9.35,9.37,262200.0,8.1434,8.1695,8.1347,8.1521,262200.0
2012-09-10 15:40:00,9.38,9.38,9.37,9.37,165700.0,8.1608,8.1608,8.1521,8.1521,165700.0
2012-09-10 15:50:00,9.37,9.4,9.37,9.38,583000.0,8.1521,8.1782,8.1521,8.1608,583000.0
2012-09-11 09:30:00,9.3,9.4,9.27,9.31,394500.0,8.0912,8.1782,8.0651,8.0999,394500.0
2012-09-11 09:40:00,9.31,9.33,9.21,9.33,333500.0,8.0999,8.1173,8.0129,8.1173,333500.0
2012-09-11 09:50:00,9.33,9.42,9.32,9.38,243400.0,8.1173,8.1956,8.1086,8.1608,243400.0
2012-09-11 10:00:00,9.39,9.39,9.36,9.36,89500.0,8.1695,8.1695,8.1434,8.1434,89500.0
2012-09-11 10:10:00,9.36,9.43,9.35,9.42,200100.0,8.1434,8.2043,8.1347,8.1956,200100.0
2012-09-11 10:20:00,9.43,9.47,9.41,9.45,198100.0,8.2043,8.2391,8.1869,8.2217,198100.0
2012-09-11 10:30:00,9.44,9.45,9.41,9.42,85000.0,8.213,8.2217,8.1869,8.1956,85000.0
2012-09-11 10:40:00,9.41,9.42,9.36,9.4,264600.0,8.1869,8.1956,8.1434,8.1782,264600.0
2012-09-11 10:50:00,9.4,9.44,9.39,9.4,190400.0,8.1782,8.213,8.1695,8.1782,190400.0
2012-09-11 11:00:00,9.39,9.4,9.37,9.37,81500.0,8.1695,8.1782,8.1521,8.1521,81500.0
2012-09-11 11:10:00,9.37,9.42,9.36,9.42,366100.0,8.1521,8.1956,8.1434,8.1956,366100.0
2012-09-11 11:20:00,9.42,9.42,9.39,9.42,96800.0,8.1956,8.1956,8.1695,8.1956,96800.0
2012-09-11 11:30:00,9.42,9.42,9.4,9.42,166600.0,8.1956,8.1956,8.1782,8.1956,166600.0
2012-09-11 11:40:00,9.42,9.43,9.41,9.43,62200.0,8.1956,8.2043,8.1869,8.2043,62200.0
2012-09-11 11:50:00,9.43,9.43,9.42,9.42,77800.0,8.2043,8.2043,8.1956,8.1956,77800.0
2012-09-11 12:00:00,9.42,9.43,9.39,9.4,143200.0,8.1956,8.2043,8.1695,8.1782,143200.0
2012-09-11 12:10:00,9.41,9.41,9.37,9.4,176500.0,8.1869,8.1869,8.1521,8.1782,176500.0
2012-09-11 12:20:00,9.4,9.42,9.37,9.39,140900.0,8.1782,8.1956,8.1521,8.1695,140900.0
2012-09-11 12:30:00,9.39,9.4,9.37,9.38,56700.0,8.1695,8.1782,8.1521,8.1608,56700.0
2012-09-11 12:40:00,9.37,9.38,9.35,9.35,64700.0,8.1521,8.1608,8.1347,8.1347,64700.0
2012-09-11 12:50:00,9.35,9.36,9.35,9.35,26100.0,8.1347,8.1434,8.1347,8.1347,26100.0
2012-09-11 13:00:00,9.36,9.36,9.31,9.31,68100.0,8.1434,8.1434,8.0999,8.0999,68100.0
2012-09-11 13:10:00,9.31,9.35,9.3,9.34,158800.0,8.0999,8.1347,8.0912,8.126,158800.0
2012-09-11 13:20:00,9.35,9.37,9.34,9.37,80700.0,8.1347,8.1521,8.126,8.1521,80700.0
2012-09-11 13:30:00,9.36,9.36,9.35,9.35,85500.0,8.1434,8.1434,8.1347,8.1347,85500.0
2012-09-11 13:40:00,9.36,9.36,9.34,9.34,85600.0,8.1434,8.1434,8.126,8.126,85600.0
2012-09-11 13:50:00,9.34,9.35,9.33,9.34,94900.0,8.126,8.1347,8.1173,8.126,94900.0
2012-09-11 14:00:00,9.34,9.35,9.32,9.33,85100.0,8.126,8.1347,8.1086,8.1173,85100.0
2012-09-11 14:10:00,9.33,9.33,9.28,9.28,97500.0,8.1173,8.1173,8.0738,8.0738,97500.0
2012-09-11 14:20:00,9.29,9.29,9.26,9.27,76200.0,8.0825,8.0825,8.0564,8.0651,76200.0
2012-09-11 14:30:00,9.26,9.27,9.25,9.25,134200.0,8.0564,8.0651,8.0477,8.0477,134200.0
2012-09-11 14:40:00,9.25,9.29,9.25,9.27,207400.0,8.0477,8.0825,8.0477,8.0651,207400.0
2012-09-11 14:50:00,9.27,9.3,9.27,9.28,94100.0,8.0651,8.0912,8.0651,8.0738,94100.0
2012-09-11 15:00:00,9.27,9.3,9.27,9.3,51700.0,8.0651,8.0912,8.0651,8.0912,51700.0
2012-09-11 15:10:00,9.29,9.33,9.29,9.33,140200.0,8.0825,8.1173,8.0825,8.1173,140200.0
2012-09-11 15:20:00,9.32,9.32,9.29,9.29,115300.0,8.1086,8.1086,8.0825,8.0825,115300.0
2012-09-11 15:30:00,9.29,9.32,9.28,9.28,168200.0,8.0825,8.1086,8.0738,8.0738,168200.0
2012-09-11 15:40:00,9.28,9.3,9.27,9.29,198800.0,8.0738,8.0912,8.0651,8.0825,198800.0
2012-09-11 15:50:00,9.29,9.29,9.28,9.29,450200.0,8.0825,8.0825,8.0738,8.0825,450200.0
2012-09-12 09:30:00,9.28,9.38,9.27,9.38,358400.0,8.0738,8.1608,8.0651,8.1608,358400.0
2012-09-12 09:40:00,9.37,9.5,9.35,9.5,615700.0,8.1521,8.2652,8.1347,8.2652,615700.0
2012-09-12 09:50:00,9.49,9.55,9.44,9.46,866700.0,8.2565,8.3087,8.213,8.2304,866700.0
2012-09-12 10:00:00,9.46,9.47,9.41,9.46,408600.0,8.2304,8.2391,8.1869,8.2304,408600.0
2012-09-12 10:10:00,9.46,9.46,9.4,9.45,245000.0,8.2304,8.2304,8.1782,8.2217,245000.0
2012-09-12 10:20:00,9.45,9.49,9.45,9.47,205700.0,8.2217,8.2565,8.2217,8.2391,205700.0
2012-09-12 10:30:00,9.47,9.49,9.42,9.48,442400.0,8.2391,8.2565,8.1956,8.2478,442400.0
2012-09-12 10:40:00,9.48,9.5,9.46,9.5,541000.0,8.2478,8.2652,8.2304,8.2652,541000.0
2012-09-12 10:50:00,9.5,9.52,9.46,9.48,739300.0,8.2652,8.2826,8.2304,8.2478,739300.0
2012-09-12 11:00:00,9.48,9.51,9.47,9.49,184900.0,8.2478,8.2739,8.2391,8.2565,184900.0
2012-09-12 11:10:00,9.49,9.51,9.49,9.49,76900.0,8.2565,8.2739,8.2565,8.2565,76900.0
2012-09-12 11:20:00,9.5,9.51,9.48,9.49,346200.0,8.2652,8.2739,8.2478,8.2565,346200.0
2012-09-12 11:30:00,9.5,9.5,9.46,9.46,458100.0,8.2652,8.2652,8.2304,8.2304,458100.0
2012-09-12 11:40:00,9.47,9.47,9.44,9.47,100100.0,8.2391,8.2391,8.213,8.2391,100100.0
2012-09-12 11:50:00,9.47,9.48,9.46,9.46,86000.0,8.2391,8.2478,8.2304,8.2304,86000.0
2012-09-12 12:00:00,9.46,9.49,9.46,9.48,66400.0,8.2304,8.2565,8.2304,8.2478,66400.0
2012-09-12 12:10:00,9.47,9.48,9.47,9.47,52900.0,8.2391,8.2478,8.2391,8.2391,52900.0
2012-09-12 12:20:00,9.48,9.49,9.45,9.45,49800.0,8.2478,8.2565,8.2217,8.2217,49800.0
2012-09-12 12:30:00,9.45,9.47,9.45,9.45,198800.0,8.2217,8.2391,8.2217,8.2217,198800.0
2012-09-12 12:40:00,9.45,9.45,9.42,9.44,70000.0,8.2217,8.2217,8.1956,8.213,70000.0
2012-09-12 12:50:00,9.44,9.46,9.43,9.44,98600.0,8.213,8.2304,8.2043,8.213,98600.0
2012-09-12 13:00:00,9.44,9.46,9.42,9.42,94200.0,8.213,8.2304,8.1956,8.1956,94200.0
2012-09-12 13:10:00,9.43,9.43,9.42,9.43,22500.0,8.2043,8.2043,8.1956,8.2043,22500.0
2012-09-12 13:20:00,9.42,9.43,9.39,9.41,232300.0,8.1956,8.2043,8.1695,8.1869,232300.0
2012-09-12 13:30:00,9.4,9.44,9.4,9.43,49100.0,8.1782,8.213,8.1782,8.2043,49100.0
2012-09-12 13:40:00,9.43,9.44,9.43,9.43,31700.0,8.2043,8.213,8.2043,8.2043,31700.0
2012-09-12 13:50:00,9.43,9.46,9.42,9.46,99700.0,8.2043,8.2304,8.1956,8.2304,99700.0
2012-09-12 14:00:00,9.46,9.48,9.45,9.47,60300.0,8.2304,8.2478,8.2217,8.2391,60300.0
2012-09-12 14:10:00,9.48,9.49,9.46,9.48,193500.0,8.2478,8.2565,8.2304,8.2478,193500.0
2012-09-12 14:20:00,9.47,9.5,9.47,9.49,70300.0,8.2391,8.2652,8.2391,8.2565,70300.0
2012-09-12 14:30:00,9.5,9.51,9.48,9.48,254300.0,8.2652,8.2739,8.2478,8.2478,254300.0
2012-09-12 14:40:00,9.49,9.51,9.48,9.49,90900.0,8.2565,8.2739,8.2478,8.2565,90900.0
2012-09-12 14:50:00,9.5,9.51,9.48,9.49,595000.0,8.2652,8.2739,8.2478,8.2565,595000.0
2012-09-12 15:00:00,9.5,9.5,9.47,9.48,101600.0,8.2652,8.2652,8.2391,8.2478,101600.0
2012-09-12 15:10:00,9.47,9.49,9.46,9.48,214600.0,8.2391,8.2565,8.2304,8.2478,214600.0
2012-09-12 15:20:00,9.48,9.5,9.47,9.5,103300.0,8.2478,8.2652,8.2391,8.2652,103300.0
2012-09-12 15:30:00,9.5,9.51,9.48,9.49,176600.0,8.2652,8.2739,8.2478,8.2565,176600.0
2012-09-12 15:40:00,9.49,9.5,9.48,9.5,268700.0,8.2565,8.2652,8.2478,8.2652,268700.0
2012-09-12 15:50:00,9.49,9.51,9.49,9.51,859800.0,8.2565,8.2739,8.2565,8.2739,859800.0
2012-09-13 09:30:00,9.48,9.48,9.31,9.4,374300.0,8.2478,8.2478,8.0999,8.1782,374300.0
2012-09-13 09:40:00,9.4,9.4,9.33,9.39,139200.0,8.1782,8.1782,8.1173,8.1695,139200.0
2012-09-13 09:50:00,9.4,9.4,9.38,9.39,191800.0,8.1782,8.1782,8.1608,8.1695,191800.0
2012-09-13 10:00:00,9.39,9.44,9.39,9.42,359000.0,8.1695,8.213,8.1695,8.1956,359000.0
2012-09-13 10:10:00,9.42,9.51,9.42,9.48,360600.0,8.1956,8.2739,8.1956,8.2478,360600.0
2012-09-13 10:20:00,9.48,9.49,9.44,9.46,266400.0,8.2478,8.2565,8.213,8.2304,266400.0
2012-09-13 10:30:00,9.46,9.48,9.46,9.47,52800.0,8.2304,8.2478,8.2304,8.2391,52800.0
2012-09-13 10:40:00,9.47,9.48,9.42,9.42,100000.0,8.2391,8.2478,8.1956,8.1956,100000.0
2012-09-13 10:50:00,9.43,9.43,9.41,9.41,99000.0,8.2043,8.2043,8.1869,8.1869,99000.0
2012-09-13 11:00:00,9.41,9.43,9.41,9.42,97000.0,8.1869,8.2043,8.1869,8.1956,97000.0
2012-09-13 11:10:00,9.41,9.41,9.38,9.38,54800.0,8.1869,8.1869,8.1608,8.1608,54800.0
2012-09-13 11:20:00,9.38,9.38,9.37,9.38,233600.0,8.1608,8.1608,8.1521,8.1608,233600.0
2012-09-13 11:30:00,9.38,9.38,9.37,9.38,118300.0,8.1608,8.1608,8.1521,8.1608,118300.0
2012-09-13 11:40:00,9.38,9.38,9.37,9.38,28500.0,8.1608,8.1608,8.1521,8.1608,28500.0
2012-09-13 11:50:00,9.37,9.38,9.35,9.36,93400.0,8.1521,8.1608,8.1347,8.1434,93400.0
2012-09-13 12:00:00,9.36,9.36,9.35,9.36,15400.0,8.1434,8.1434,8.1347,8.1434,15400.0
2012-09-13 12:10:00,9.35,9.36,9.33,9.35,214900.0,8.1347,8.1434,8.1173,8.1347,214900.0
2012-09-13 12:20:00,9.35,9.35,9.32,9.33,134000.0,8.1347,8.1347,8.1086,8.1173,134000.0
2012-09-13 12:30:00,9.34,9.41,9.33,9.37,300000.0,8.126,8.1869,8.1173,8.1521,300000.0
2012-09-13 12:40:00,9.37,9.41,9.35,9.38,249700.0,8.1521,8.1869,8.1347,8.1608,249700.0
2012-09-13 12:50:00,9.37,9.42,9.35,9.41,391800.0,8.1521,8.1956,8.1347,8.1869,391800.0
2012-09-13 13:00:00,9.41,9.43,9.4,9.4,189700.0,8.1869,8.2043,8.1782,8.1782,189700.0
2012-09-13 13:10:00,9.41,9.43,9.38,9.39,108500.0,8.1869,8.2043,8.1608,8.1695,108500.0
2012-09-13 13:20:00,9.4,9.43,9.39,9.41,102500.0,8.1782,8.2043,8.1695,8.1869,102500.0
2012-09-13 13:30:00,9.41,9.41,9.38,9.4,158700.0,8.1869,8.1869,8.1608,8.1782,158700.0
2012-09-13 13:40:00,9.4,9.45,9.39,9.44,191900.0,8.1782,8.2217,8.1695,8.213,191900.0
2012-09-13 13:50:00,9.43,9.44,9.4,9.41,48100.0,8.2043,8.213,8.1782,8.1869,48100.0
2012-09-13 14:00:00,9.41,9.46,9.4,9.46,157700.0,8.1869,8.2304,8.1782,8.2304,157700.0
2012-09-13 14:10:00,9.46,9.48,9.44,9.45,317300.0,8.2304,8.2478,8.213,8.2217,317300.0
2012-09-13 14:20:00,9.44,9.45,9.41,9.41,147300.0,8.213,8.2217,8.1869,8.1869,147300.0
2012-09-13 14:30:00,9.41,9.52,9.41,9.52,429900.0,8.1869,8.2826,8.1869,8.2826,429900.0
2012-09-13 14:40:00,9.52,9.52,9.46,9.46,189800.0,8.2826,8.2826,8.2304,8.2304,189800.0
2012-09-13 14:50:00,9.46,9.48,9.43,9.43,81600.0,8.2304,8.2478,8.2043,8.2043,81600.0
2012-09-13 15:00:00,9.43,9.47,9.42,9.46,129300.0,8.2043,8.2391,8.1956,8.2304,129300.0
2012-09-13 15:10:00,9.45,9.48,9.45,9.47,167800.0,8.2217,8.2478,8.2217,8.2391,167800.0
2012-09-13 15:20:00,9.46,9.47,9.46,9.47,65300.0,8.2304,8.2391,8.2304,8.2391,65300.0
2012-09-13 15:30:00,9.46,9.48,9.44,9.46,176400.0,8.2304,8.2478,8.213,8.2304,176400.0
2012-09-13 15:40:00,9.46,9.49,9.45,9.46,282800.0,8.2304,8.2565,8.2217,8.2304,282800.0
2012-09-13 15:50:00,9.46,9.47,9.42,9.45,520600.0,8.2304,8.2391,8.1956,8.2217,520600.0
2012-09-14 09:30:00,9.43,9.45,9.35,9.42,360800.0,8.2043,8.2217,8.1347,8.1956,360800.0
2012-09-14 09:40:00,9.41,9.42,9.33,9.34,185000.0,8.1869,8.1956,8.1173,8.126,185000.0
2012-09-14 09:50:00,9.33,9.35,9.27,9.27,450400.0,8.1173,8.1347,8.0651,8.0651,450400.0
2012-09-14 10:00:00,9.27,9.34,9.27,9.33,582100.0,8.0651,8.126,8.0651,8.1173,582100.0
2012-09-14 10:10:00,9.32,9.35,9.32,9.35,280200.0,8.1086,8.1347,8.1086,8.1347,280200.0
2012-09-14 10:20:00,9.35,9.36,9.27,9.28,672800.0,8.1347,8.1434,8.0651,8.0738,672800.0
2012-09-14 10:30:00,9.27,9.3,9.27,9.29,564600.0,8.0651,8.0912,8.0651,8.0825,564600.0
2012-09-14 10:40:00,9.3,9.3,9.24,9.27,435200.0,8.0912,8.0912,8.039,8.0651,435200.0
2012-09-14 10:50:00,9.28,9.3,9.25,9.27,363700.0,8.0738,8.0912,8.0477,8.0651,363700.0
2012-09-14 11:00:00,9.27,9.32,9.27,9.3,267600.0,8.0651,8.1086,8.0651,8.0912,267600.0
2012-09-14 11:10:00,9.3,9.33,9.29,9.3,274100.0,8.0912,8.1173,8.0825,8.0912,274100.0
2012-09-14 11:20:00,9.29,9.31,9.29,9.3,89300.0,8.0825,8.0999,8.0825,8.0912,89300.0
2012-09-14 11:30:00,9.3,9.32,9.3,9.32,105000.0,8.0912,8.1086,8.0912,8.1086,105000.0
2012-09-14 11:40:00,9.32,9.35,9.3,9.32,263400.0,8.1086,8.1347,8.0912,8.1086,263400.0
2012-09-14 11:50:00,9.31,9.34,9.3,9.33,113000.0,8.0999,8.126,8.0912,8.1173,113000.0
2012-09-14 12:00:00,9.34,9.34,9.33,9.34,57700.0,8.126,8.126,8.1173,8.126,57700.0
2012-09-14 12:10:00,9.33,9.35,9.33,9.34,88400.0,8.1173,8.1347,8.1173,8.126,88400.0
2012-09-14 12:20:00,9.35,9.35,9.33,9.33,60900.0,8.1347,8.1347,8.1173,8.1173,60900.0
2012-09-14 12:30:00,9.33,9.34,9.32,9.32,111500.0,8.1173,8.126,8.1086,8.1086,111500.0
2012-09-14 12:40:00,9.32,9.33,9.29,9.3,168400.0,8.1086,8.1173,8.0825,8.0912,168400.0
2012-09-14 12:50:00,9.3,9.31,9.29,9.29,99600.0,8.0912,8.0999,8.0825,8.0825,99600.0
2012-09-14 13:00:00,9.29,9.31,9.28,9.31,173000.0,8.0825,8.0999,8.0738,8.0999,173000.0
2012-09-14 13:10:00,9.3,9.31,9.3,9.3,107400.0,8.0912,8.0999,8.0912,8.0912,107400.0
2012-09-14 13:20:00,9.3,9.31,9.27,9.27,165200.0,8.0912,8.0999,8.0651,8.0651,165200.0
2012-09-14 13:30:00,9.27,9.29,9.27,9.28,91100.0,8.0651,8.0825,8.0651,8.0738,91100.0
2012-09-14 13:40:00,9.28,9.29,9.26,9.27,220900.0,8.0738,8.0825,8.0564,8.0651,220900.0
2012-09-14 13:50:00,9.27,9.27,9.26,9.26,106800.0,8.0651,8.0651,8.0564,8.0564,106800.0
2012-09-14 14:00:00,9.26,9.28,9.26,9.27,148000.0,8.0564,8.0738,8.0564,8.0651,148000.0
2012-09-14 14:10:00,9.27,9.28,9.26,9.26,167400.0,8.0651,8.0738,8.0564,8.0564,167400.0
2012-09-14 14:20:00,9.26,9.27,9.23,9.25,251400.0,8.0564,8.0651,8.0303,8.0477,251400.0
2012-09-14 14:30:00,9.25,9.25,9.23,9.23,110000.0,8.0477,8.0477,8.0303,8.0303,110000.0
2012-09-14 14:40:00,9.23,9.27,9.23,9.25,190900.0,8.0303,8.0651,8.0303,8.0477,190900.0
2012-09-14 14:50:00,9.25,9.27,9.25,9.27,192000.0,8.0477,8.0651,8.0477,8.0651,192000.0
2012-09-14 15:00:00,9.27,9.27,9.25,9.26,132300.0,8.0651,8.0651,8.0477,8.0564,132300.0
2012-09-14 15:10:00,9.26,9.29,9.25,9.28,233100.0,8.0564,8.0825,8.0477,8.0738,233100.0
2012-09-14 15:20:00,9.28,9.28,9.24,9.27,199300.0,8.0738,8.0738,8.039,8.0651,199300.0
2012-09-14 15:30:00,9.27,9.27,9.26,9.26,104000.0,8.0651,8.0651,8.0564,8.0564,104000.0
2012-09-14 15:40:00,9.26,9.27,9.26,9.26,196900.0,8.0564,8.0651,8.0564,8.0564,196900.0
2012-09-14 15:50:00,9.26,9.27,9.24,9.26,848800.0,8.0564,8.0651,8.039,8.0564,848800.0
2012-09-17 09:30:00,9.25,9.32,9.21,9.28,203700.0,8.0477,8.1086,8.0129,8.0738,203700.0
2012-09-17 09:40:00,9.28,9.31,9.21,9.22,173500.0,8.0738,8.0999,8.0129,8.0216,173500.0
2012-09-17 09:50:00,9.22,9.26,9.21,9.22,170400.0,8.0216,8.0564,8.0129,8.0216,170400.0
2012-09-17 10:00:00,9.22,9.26,9.22,9.24,169900.0,8.0216,8.0564,8.0216,8.039,169900.0
2012-09-17 10:10:00,9.24,9.24,9.17,9.18,366100.0,8.039,8.039,7.9781,7.9868,366100.0
2012-09-17 10:20:00,9.18,9.19,9.13,9.13,190200.0,7.9868,7.9955,7.9433,7.9433,190200.0
2012-09-17 10:30:00,9.13,9.14,9.1,9.11,486200.0,7.9433,7.952,7.9172,7.9259,486200.0
2012-09-17 10:40:00,9.12,9.12,9.11,9.11,127400.0,7.9346,7.9346,7.9259,7.9259,127400.0
2012-09-17 10:50:00,9.11,9.12,9.06,9.09,199900.0,7.9259,7.9346,7.8824,7.9085,199900.0
2012-09-17 11:00:00,9.09,9.11,9.09,9.11,89900.0,7.9085,7.9259,7.9085,7.9259,89900.0
2012-09-17 11:10:00,9.11,9.11,9.05,9.05,200000.0,7.9259,7.9259,7.8737,7.8737,200000.0
2012-09-17 11:20:00,9.05,9.08,9.05,9.08,142900.0,7.8737,7.8998,7.8737,7.8998,142900.0
2012-09-17 11:30:00,9.07,9.08,9.04,9.04,163400.0,7.8911,7.8998,7.865,7.865,163400.0
2012-09-17 11:40:00,9.04,9.07,9.04,9.07,74400.0,7.865,7.8911,7.865,7.8911,74400.0
2012-09-17 11:50:00,9.07,9.07,9.06,9.06,57600.0,7.8911,7.8911,7.8824,7.8824,57600.0
2012-09-17 12:00:00,9.06,9.07,9.06,9.07,57900.0,7.8824,7.8911,7.8824,7.8911,57900.0
2012-09-17 12:10:00,9.06,9.08,9.06,9.07,160900.0,7.8824,7.8998,7.8824,7.8911,160900.0
2012-09-17 12:20:00,9.08,9.11,9.08,9.11,156700.0,7.8998,7.9259,7.8998,7.9259,156700.0
2012-09-17 12:30:00,9.11,9.11,9.1,9.1,46200.0,7.9259,7.9259,7.9172,7.9172,46200.0
2012-09-17 12:40:00,9.11,9.11,9.1,9.11,86500.0,7.9259,7.9259,7.9172,7.9259,86500.0
2012-09-17 12:50:00,9.11,9.12,9.1,9.1,155900.0,7.9259,7.9346,7.9172,7.9172,155900.0
2012-09-17 13:00:00,9.1,9.11,9.1,9.1,95600.0,7.9172,7.9259,7.9172,7.9172,95600.0
2012-09-17 13:10:00,9.1,9.11,9.1,9.1,72600.0,7.9172,7.9259,7.9172,7.9172,72600.0
2012-09-17 13:20:00,9.1,9.11,9.08,9.09,135500.0,7.9172,7.9259,7.8998,7.9085,135500.0
2012-09-17 13:30:00,9.1,9.14,9.09,9.12,207000.0,7.9172,7.952,7.9085,7.9346,207000.0
2012-09-17 13:40:00,9.13,9.13,9.1,9.11,133900.0,7.9433,7.9433,7.9172,7.9259,133900.0
2012-09-17 13:50:00,9.1,9.22,9.09,9.21,767100.0,7.9172,8.0216,7.9085,8.0129,767100.0
2012-09-17 14:00:00,9.21,9.31,9.18,9.25,1394300.0,8.0129,8.0999,7.9868,8.0477,1394300.0
2012-09-17 14:10:00,9.25,9.32,9.24,9.28,859500.0,8.0477,8.1086,8.039,8.0738,859500.0
2012-09-17 14:20:00,9.27,9.28,9.23,9.24,250500.0,8.0651,8.0738,8.0303,8.039,250500.0
2012-09-17 14:30:00,9.24,9.25,9.21,9.25,178700.0,8.039,8.0477,8.0129,8.0477,178700.0
2012-09-17 14:40:00,9.24,9.25,9.21,9.24,263400.0,8.039,8.0477,8.0129,8.039,263400.0
2012-09-17 14:50:00,9.23,9.24,9.19,9.2,332200.0,8.0303,8.039,7.9955,8.0042,332200.0
2012-09-17 15:00:00,9.2,9.23,9.19,9.23,492300.0,8.0042,8.0303,7.9955,8.0303,492300.0
2012-09-17 15:10:00,9.22,9.25,9.21,9.21,300700.0,8.0216,8.0477,8.0129,8.0129,300700.0
2012-09-17 15:20:00,9.21,9.24,9.2,9.24,355200.0,8.0129,8.039,8.0042,8.039,355200.0
2012-09-17 15:30:00,9.23,9.24,9.21,9.23,343500.0,8.0303,8.039,8.0129,8.0303,343500.0
2012-09-17 15:40:00,9.22,9.26,9.22,9.25,628300.0,8.0216,8.0564,8.0216,8.0477,628300.0
2012-09-17 15:50:00,9.25,9.26,9.22,9.24,661600.0,8.0477,8.0564,8.0216,8.039,661600.0
2012-09-18 09:30:00,9.15,9.28,9.15,9.16,253800.0,7.9607,8.0738,7.9607,7.9694,253800.0
2012-09-18 09:40:00,9.15,9.16,9.11,9.11,344700.0,7.9607,7.9694,7.9259,7.9259,344700.0
2012-09-18 09:50:00,9.11,9.13,9.1,9.13,315900.0,7.9259,7.9433,7.9172,7.9433,315900.0
2012-09-18 10:00:00,9.13,9.17,9.11,9.11,351600.0,7.9433,7.9781,7.9259,7.9259,351600.0
2012-09-18 10:10:00,9.1,9.11,9.07,9.09,460200.0,7.9172,7.9259,7.8911,7.9085,460200.0
2012-09-18 10:20:00,9.08,9.13,9.05,9.09,464800.0,7.8998,7.9433,7.8737,7.9085,464800.0
2012-09-18 10:30:00,9.09,9.13,9.09,9.1,188900.0,7.9085,7.9433,7.9085,7.9172,188900.0
2012-09-18 10:40:00,9.1,9.11,9.05,9.08,387400.0,7.9172,7.9259,7.8737,7.8998,387400.0
2012-09-18 10:50:00,9.09,9.1,9.07,9.07,57900.0,7.9085,7.9172,7.8911,7.8911,57900.0
2012-09-18 11:00:00,9.07,9.07,9.05,9.05,155500.0,7.8911,7.8911,7.8737,7.8737,155500.0
2012-09-18 11:10:00,9.05,9.08,9.05,9.08,97700.0,7.8737,7.8998,7.8737,7.8998,97700.0
2012-09-18 11:20:00,9.07,9.08,9.07,9.08,19200.0,7.8911,7.8998,7.8911,7.8998,19200.0
2012-09-18 11:30:00,9.07,9.08,9.0,9.01,741000.0,7.8911,7.8998,7.8302,7.8389,741000.0
2012-09-18 11:40:00,9.02,9.03,8.95,9.0,569600.0,7.8476,7.8563,7.7867,7.8302,569600.0
2012-09-18 11:50:00,9.01,9.01,8.98,8.99,342300.0,7.8389,7.8389,7.8128,7.8215,342300.0
2012-09-18 12:00:00,8.99,9.0,8.99,8.99,266300.0,7.8215,7.8302,7.8215,7.8215,266300.0
2012-09-18 12:10:00,8.99,9.0,8.96,8.97,171700.0,7.8215,7.8302,7.7954,7.8041,171700.0
2012-09-18 12:20:00,8.97,8.99,8.96,8.98,161700.0,7.8041,7.8215,7.7954,7.8128,161700.0
2012-09-18 12:30:00,8.98,8.98,8.97,8.98,57800.0,7.8128,7.8128,7.8041,7.8128,57800.0
2012-09-18 12:40:00,8.97,8.98,8.97,8.98,18300.0,7.8041,7.8128,7.8041,7.8128,18300.0
2012-09-18 12:50:00,8.98,8.99,8.97,8.99,57700.0,7.8128,7.8215,7.8041,7.8215,57700.0
2012-09-18 13:00:00,8.99,9.0,8.97,8.97,200900.0,7.8215,7.8302,7.8041,7.8041,200900.0
2012-09-18 13:10:00,8.97,8.98,8.96,8.97,82600.0,7.8041,7.8128,7.7954,7.8041,82600.0
2012-09-18 13:20:00,8.97,8.98,8.96,8.96,112600.0,7.8041,7.8128,7.7954,7.7954,112600.0
2012-09-18 13:30:00,8.96,8.99,8.96,8.99,136100.0,7.7954,7.8215,7.7954,7.8215,136100.0
2012-09-18 13:40:00,8.99,8.99,8.96,8.96,182900.0,7.8215,7.8215,7.7954,7.7954,182900.0
2012-09-18 13:50:00,8.97,8.97,8.96,8.96,65100.0,7.8041,7.8041,7.7954,7.7954,65100.0
2012-09-18 14:00:00,8.96,8.99,8.96,8.98,107600.0,7.7954,7.8215,7.7954,7.8128,107600.0
2012-09-18 14:10:00,8.97,8.98,8.96,8.97,187100.0,7.8041,7.8128,7.7954,7.8041,187100.0
2012-09-18 14:20:00,8.97,8.98,8.96,8.96,121500.0,7.8041,7.8128,7.7954,7.7954,121500.0
2012-09-18 14:30:00,8.97,8.97,8.96,8.97,53900.0,7.8041,7.8041,7.7954,7.8041,53900.0
2012-09-18 14:40:00,8.97,8.97,8.96,8.97,106400.0,7.8041,7.8041,7.7954,7.8041,106400.0
2012-09-18 14:50:00,8.96,8.99,8.96,8.97,153300.0,7.7954,7.8215,7.7954,7.8041,153300.0
2012-09-18 15:00:00,8.98,8.99,8.97,8.98,103500.0,7.8128,7.8215,7.8041,7.8128,103500.0
2012-09-18 15:10:00,8.98,8.99,8.98,8.98,111900.0,7.8128,7.8215,7.8128,7.8128,111900.0
2012-09-18 15:20:00,8.99,9.0,8.98,8.98,275500.0,7.8215,7.8302,7.8128,7.8128,275500.0
2012-09-18 15:30:00,8.98,8.99,8.96,8.96,354500.0,7.8128,7.8215,7.7954,7.7954,354500.0
2012-09-18 15:40:00,8.97,8.99,8.94,8.97,706600.0,7.8041,7.8215,7.778,7.8041,706600.0
2012-09-18 15:50:00,8.97,8.99,8.96,8.96,1524600.0,7.8041,7.8215,7.7954,7.7954,1524600.0
2012-09-19 09:30:00,9.12,9.18,9.08,9.16,784800.0,7.9346,7.9868,7.8998,7.9694,784800.0
2012-09-19 09:40:00,9.16,9.23,9.14,9.18,568600.0,7.9694,8.0303,7.952,7.9868,568600.0
2012-09-19 09:50:00,9.19,9.28,9.19,9.26,793400.0,7.9955,8.0738,7.9955,8.0564,793400.0
2012-09-19 10:00:00,9.27,9.3,9.23,9.25,646000.0,8.0651,8.0912,8.0303,8.0477,646000.0
2012-09-19 10:10:00,9.26,9.26,9.23,9.26,376400.0,8.0564,8.0564,8.0303,8.0564,376400.0
2012-09-19 10:20:00,9.26,9.28,9.24,9.27,367600.0,8.0564,8.0738,8.039,8.0651,367600.0
2012-09-19 10:30:00,9.27,9.32,9.26,9.28,839200.0,8.0651,8.1086,8.0564,8.0738,839200.0
2012-09-19 10:40:00,9.29,9.29,9.25,9.27,601700.0,8.0825,8.0825,8.0477,8.0651,601700.0
2012-09-19 10:50:00,9.27,9.29,9.26,9.29,366200.0,8.0651,8.0825,8.0564,8.0825,366200.0
2012-09-19 11:00:00,9.29,9.29,9.27,9.28,124100.0,8.0825,8.0825,8.0651,8.0738,124100.0
2012-09-19 11:10:00,9.28,9.29,9.27,9.27,135300.0,8.0738,8.0825,8.0651,8.0651,135300.0
2012-09-19 11:20:00,9.28,9.35,9.27,9.31,620500.0,8.0738,8.1347,8.0651,8.0999,620500.0
2012-09-19 11:30:00,9.31,9.34,9.29,9.33,614900.0,8.0999,8.126,8.0825,8.1173,614900.0
2012-09-19 11:40:00,9.34,9.37,9.32,9.34,690700.0,8.126,8.1521,8.1086,8.126,690700.0
2012-09-19 11:50:00,9.34,9.34,9.31,9.34,236600.0,8.126,8.126,8.0999,8.126,236600.0
2012-09-19 12:00:00,9.34,9.35,9.33,9.34,190900.0,8.126,8.1347,8.1173,8.126,190900.0
2012-09-19 12:10:00,9.34,9.35,9.33,9.34,307200.0,8.126,8.1347,8.1173,8.126,307200.0
2012-09-19 12:20:00,9.33,9.36,9.33,9.35,212300.0,8.1173,8.1434,8.1173,8.1347,212300.0
2012-09-19 12:30:00,9.35,9.35,9.34,9.35,195500.0,8.1347,8.1347,8.126,8.1347,195500.0
2012-09-19 12:40:00,9.34,9.39,9.33,9.38,919100.0,8.126,8.1695,8.1173,8.1608,919100.0
2012-09-19 12:50:00,9.38,9.38,9.31,9.36,1284600.0,8.1608,8.1608,8.0999,8.1434,1284600.0
2012-09-19 13:00:00,9.36,9.37,9.35,9.37,238500.0,8.1434,8.1521,8.1347,8.1521,238500.0
2012-09-19 13:10:00,9.37,9.38,9.35,9.38,479900.0,8.1521,8.1608,8.1347,8.1608,479900.0
2012-09-19 13:20:00,9.38,9.42,9.35,9.37,656300.0,8.1608,8.1956,8.1347,8.1521,656300.0
2012-09-19 13:30:00,9.38,9.42,9.37,9.42,1040900.0,8.1608,8.1956,8.1521,8.1956,1040900.0
2012-09-19 13:40:00,9.41,9.42,9.37,9.38,694600.0,8.1869,8.1956,8.1521,8.1608,694600.0
2012-09-19 13:50:00,9.38,9.39,9.36,9.38,384200.0,8.1608,8.1695,8.1434,8.1608,384200.0
2012-09-19 14:00:00,9.37,9.39,9.37,9.38,262000.0,8.1521,8.1695,8.1521,8.1608,262000.0
2012-09-19 14:10:00,9.38,9.39,9.37,9.37,285100.0,8.1608,8.1695,8.1521,8.1521,285100.0
2012-09-19 14:20:00,9.38,9.39,9.37,9.39,82500.0,8.1608,8.1695,8.1521,8.1695,82500.0
2012-09-19 14:30:00,9.38,9.39,9.35,9.37,187800.0,8.1608,8.1695,8.1347,8.1521,187800.0
2012-09-19 14:40:00,9.37,9.37,9.34,9.35,235400.0,8.1521,8.1521,8.126,8.1347,235400.0
2012-09-19 14:50:00,9.36,9.36,9.34,9.36,149800.0,8.1434,8.1434,8.126,8.1434,149800.0
2012-09-19 15:00:00,9.36,9.36,9.35,9.36,143200.0,8.1434,8.1434,8.1347,8.1434,143200.0
2012-09-19 15:10:00,9.36,9.37,9.33,9.37,310500.0,8.1434,8.1521,8.1173,8.1521,310500.0
2012-09-19 15:20:00,9.37,9.37,9.34,9.35,375200.0,8.1521,8.1521,8.126,8.1347,375200.0
2012-09-19 15:30:00,9.35,9.39,9.34,9.39,436700.0,8.1347,8.1695,8.126,8.1695,436700.0
2012-09-19 15:40:00,9.38,9.39,9.36,9.37,458900.0,8.1608,8.1695,8.1434,8.1521,458900.0
2012-09-19 15:50:00,9.36,9.38,9.36,9.36,1012000.0,8.1434,8.1608,8.1434,8.1434,1012000.0
2012-09-20 09:30:00,9.28,9.33,9.24,9.29,397200.0,8.0738,8.1173,8.039,8.0825,397200.0
2012-09-20 09:40:00,9.29,9.31,9.2,9.24,587400.0,8.0825,8.0999,8.0042,8.039,587400.0
2012-09-20 09:50:00,9.25,9.25,9.16,9.18,345800.0,8.0477,8.0477,7.9694,7.9868,345800.0
2012-09-20 10:00:00,9.19,9.26,9.18,9.25,139200.0,7.9955,8.0564,7.9868,8.0477,139200.0
2012-09-20 10:10:00,9.25,9.26,9.2,9.21,169100.0,8.0477,8.0564,8.0042,8.0129,169100.0
2012-09-20 10:20:00,9.21,9.22,9.17,9.21,282200.0,8.0129,8.0216,7.9781,8.0129,282200.0
2012-09-20 10:30:00,9.21,9.29,9.21,9.27,342800.0,8.0129,8.0825,8.0129,8.0651,342800.0
2012-09-20 10:40:00,9.27,9.3,9.26,9.28,166300.0,8.0651,8.0912,8.0564,8.0738,166300.0
2012-09-20 10:50:00,9.28,9.28,9.24,9.27,235300.0,8.0738,8.0738,8.039,8.0651,235300.0
2012-09-20 11:00:00,9.27,9.29,9.26,9.28,230100.0,8.0651,8.0825,8.0564,8.0738,230100.0
2012-09-20 11:10:00,9.28,9.29,9.25,9.26,115300.0,8.0738,8.0825,8.0477,8.0564,115300.0
2012-09-20 11:20:00,9.26,9.29,9.25,9.27,100900.0,8.0564,8.0825,8.0477,8.0651,100900.0
2012-09-20 11:30:00,9.28,9.3,9.27,9.27,97800.0,8.0738,8.0912,8.0651,8.0651,97800.0
2012-09-20 11:40:00,9.27,9.28,9.24,9.24,55600.0,8.0651,8.0738,8.039,8.039,55600.0
2012-09-20 11:50:00,9.25,9.25,9.22,9.22,45600.0,8.0477,8.0477,8.0216,8.0216,45600.0
2012-09-20 12:00:00,9.22,9.23,9.18,9.2,333500.0,8.0216,8.0303,7.9868,8.0042,333500.0
2012-09-20 12:10:00,9.2,9.21,9.18,9.19,110100.0,8.0042,8.0129,7.9868,7.9955,110100.0
2012-09-20 12:20:00,9.2,9.21,9.19,9.21,26800.0,8.0042,8.0129,7.9955,8.0129,26800.0
2012-09-20 12:30:00,9.21,9.21,9.19,9.2,65100.0,8.0129,8.0129,7.9955,8.0042,65100.0
2012-09-20 12:40:00,9.2,9.22,9.17,9.17,238200.0,8.0042,8.0216,7.9781,7.9781,238200.0
2012-09-20 12:50:00,9.18,9.2,9.17,9.17,245000.0,7.9868,8.0042,7.9781,7.9781,245000.0
2012-09-20 13:00:00,9.18,9.2,9.17,9.18,134800.0,7.9868,8.0042,7.9781,7.9868,134800.0
2012-09-20 13:10:00,9.18,9.21,9.17,9.19,304000.0,7.9868,8.0129,7.9781,7.9955,304000.0
2012-09-20 13:20:00,9.2,9.2,9.19,9.2,38900.0,8.0042,8.0042,7.9955,8.0042,38900.0
2012-09-20 13:30:00,9.2,9.23,9.19,9.22,36700.0,8.0042,8.0303,7.9955,8.0216,36700.0
2012-09-20 13:40:00,9.22,9.23,9.19,9.21,74800.0,8.0216,8.0303,7.9955,8.0129,74800.0
2012-09-20 13:50:00,9.21,9.21,9.2,9.2,20300.0,8.0129,8.0129,8.0042,8.0042,20300.0
2012-09-20 14:00:00,9.21,9.21,9.2,9.21,20000.0,8.0129,8.0129,8.0042,8.0129,20000.0
2012-09-20 14:10:00,9.21,9.21,9.2,9.2,22600.0,8.0129,8.0129,8.0042,8.0042,22600.0
2012-09-20 14:20:00,9.2,9.23,9.2,9.22,81000.0,8.0042,8.0303,8.0042,8.0216,81000.0
2012-09-20 14:30:00,9.22,9.23,9.22,9.23,27700.0,8.0216,8.0303,8.0216,8.0303,27700.0
2012-09-20 14:40:00,9.22,9.23,9.19,9.19,72700.0,8.0216,8.0303,7.9955,7.9955,72700.0
2012-09-20 14:50:00,9.2,9.23,9.19,9.23,66800.0,8.0042,8.0303,7.9955,8.0303,66800.0
2012-09-20 15:00:00,9.23,9.23,9.2,9.2,114600.0,8.0303,8.0303,8.0042,8.0042,114600.0
2012-09-20 15:10:00,9.2,9.21,9.17,9.17,236100.0,8.0042,8.0129,7.9781,7.9781,236100.0
2012-09-20 15:20:00,9.17,9.19,9.17,9.17,112400.0,7.9781,7.9955,7.9781,7.9781,112400.0
2012-09-20 15:30:00,9.18,9.18,9.17,9.18,166100.0,7.9868,7.9868,7.9781,7.9868,166100.0
2012-09-20 15:40:00,9.17,9.18,9.12,9.16,768200.0,7.9781,7.9868,7.9346,7.9694,768200.0
2012-09-20 15:50:00,9.15,9.16,9.15,9.15,476300.0,7.9607,7.9694,7.9607,7.9607,476300.0
2012-09-21 09:30:00,9.18,9.2,9.13,9.13,384100.0,7.9868,8.0042,7.9433,7.9433,384100.0
2012-09-21 09:40:00,9.14,9.14,9.07,9.1,676800.0,7.952,7.952,7.8911,7.9172,676800.0
2012-09-21 09:50:00,9.09,9.13,9.08,9.11,465600.0,7.9085,7.9433,7.8998,7.9259,465600.0
2012-09-21 10:00:00,9.11,9.13,9.08,9.1,286900.0,7.9259,7.9433,7.8998,7.9172,286900.0
2012-09-21 10:10:00,9.1,9.13,9.09,9.11,395800.0,7.9172,7.9433,7.9085,7.9259,395800.0
2012-09-21 10:20:00,9.12,9.18,9.12,9.15,230800.0,7.9346,7.9868,7.9346,7.9607,230800.0
2012-09-21 10:30:00,9.14,9.25,9.14,9.24,507800.0,7.952,8.0477,7.952,8.039,507800.0
2012-09-21 10:40:00,9.24,9.24,9.18,9.19,183100.0,8.039,8.039,7.9868,7.9955,183100.0
2012-09-21 10:50:00,9.19,9.24,9.19,9.21,201000.0,7.9955,8.039,7.9955,8.0129,201000.0
2012-09-21 11:00:00,9.2,9.24,9.2,9.2,131500.0,8.0042,8.039,8.0042,8.0042,131500.0
2012-09-21 11:10:00,9.2,9.2,9.17,9.2,223400.0,8.0042,8.0042,7.9781,8.0042,223400.0
2012-09-21 11:20:00,9.2,9.2,9.19,9.19,37500.0,8.0042,8.0042,7.9955,7.9955,37500.0
2012-09-21 11:30:00,9.2,9.21,9.16,9.17,240900.0,8.0042,8.0129,7.9694,7.9781,240900.0
2012-09-21 11:40:00,9.17,9.18,9.16,9.18,40100.0,7.9781,7.9868,7.9694,7.9868,40100.0
2012-09-21 11:50:00,9.18,9.18,9.17,9.18,20600.0,7.9868,7.9868,7.9781,7.9868,20600.0
2012-09-21 12:00:00,9.18,9.18,9.17,9.17,29600.0,7.9868,7.9868,7.9781,7.9781,29600.0
2012-09-21 12:10:00,9.17,9.17,9.12,9.12,125100.0,7.9781,7.9781,7.9346,7.9346,125100.0
2012-09-21 12:20:00,9.12,9.15,9.12,9.15,46900.0,7.9346,7.9607,7.9346,7.9607,46900.0
2012-09-21 12:30:00,9.15,9.15,9.14,9.15,29100.0,7.9607,7.9607,7.952,7.9607,29100.0
2012-09-21 12:40:00,9.14,9.15,9.14,9.15,37900.0,7.952,7.9607,7.952,7.9607,37900.0
2012-09-21 12:50:00,9.15,9.15,9.14,9.14,29700.0,7.9607,7.9607,7.952,7.952,29700.0
2012-09-21 13:00:00,9.14,9.15,9.14,9.15,25000.0,7.952,7.9607,7.952,7.9607,25000.0
2012-09-21 13:10:00,9.15,9.17,9.11,9.13,207200.0,7.9607,7.9781,7.9259,7.9433,207200.0
2012-09-21 13:20:00,9.12,9.13,9.08,9.1,145300.0,7.9346,7.9433,7.8998,7.9172,145300.0
2012-09-21 13:30:00,9.11,9.11,9.1,9.11,36100.0,7.9259,7.9259,7.9172,7.9259,36100.0
2012-09-21 13:40:00,9.11,9.11,9.1,9.1,26100.0,7.9259,7.9259,7.9172,7.9172,26100.0
2012-09-21 13:50:00,9.11,9.11,9.1,9.11,76800.0,7.9259,7.9259,7.9172,7.9259,76800.0
2012-09-21 14:00:00,9.1,9.11,9.09,9.1,100500.0,7.9172,7.9259,7.9085,7.9172,100500.0
2012-09-21 14:10:00,9.1,9.1,9.07,9.08,760400.0,7.9172,7.9172,7.8911,7.8998,760400.0
2012-09-21 14:20:00,9.08,9.08,9.07,9.07,106300.0,7.8998,7.8998,7.8911,7.8911,106300.0
2012-09-21 14:30:00,9.07,9.08,9.06,9.08,245000.0,7.8911,7.8998,7.8824,7.8998,245000.0
2012-09-21 14:40:00,9.08,9.08,9.04,9.04,194800.0,7.8998,7.8998,7.865,7.865,194800.0
2012-09-21 14:50:00,9.04,9.06,9.04,9.05,166500.0,7.865,7.8824,7.865,7.8737,166500.0
2012-09-21 15:00:00,9.05,9.06,9.04,9.04,249500.0,7.8737,7.8824,7.865,7.865,249500.0
2012-09-21 15:10:00,9.05,9.11,9.04,9.11,598600.0,7.8737,7.9259,7.865,7.9259,598600.0
2012-09-21 15:20:00,9.11,9.11,9.07,9.09,199900.0,7.9259,7.9259,7.8911,7.9085,199900.0
2012-09-21 15:30:00,9.09,9.1,9.08,9.1,59500.0,7.9085,7.9172,7.8998,7.9172,59500.0
2012-09-21 15:40:00,9.1,9.1,9.05,9.05,555500.0,7.9172,7.9172,7.8737,7.8737,555500.0
2012-09-21 15:50:00,9.05,9.09,9.05,9.07,1215800.0,7.8737,7.9085,7.8737,7.8911,1215800.0
2012-09-24 09:30:00,9.02,9.2,9.02,9.19,352000.0,7.8476,8.0042,7.8476,7.9955,352000.0
2012-09-24 09:40:00,9.2,9.2,9.13,9.15,239200.0,8.0042,8.0042,7.9433,7.9607,239200.0
2012-09-24 09:50:00,9.15,9.22,9.14,9.18,387500.0,7.9607,8.0216,7.952,7.9868,387500.0
2012-09-24 10:00:00,9.18,9.24,9.18,9.22,329200.0,7.9868,8.039,7.9868,8.0216,329200.0
2012-09-24 10:10:00,9.22,9.25,9.22,9.24,274400.0,8.0216,8.0477,8.0216,8.039,274400.0
2012-09-24 10:20:00,9.23,9.24,9.22,9.23,114700.0,8.0303,8.039,8.0216,8.0303,114700.0
2012-09-24 10:30:00,9.23,9.24,9.18,9.2,156600.0,8.0303,8.039,7.9868,8.0042,156600.0
2012-09-24 10:40:00,9.2,9.21,9.17,9.17,122600.0,8.0042,8.0129,7.9781,7.9781,122600.0
2012-09-24 10:50:00,9.17,9.18,9.16,9.16,58200.0,7.9781,7.9868,7.9694,7.9694,58200.0
2012-09-24 11:00:00,9.16,9.17,9.11,9.11,113500.0,7.9694,7.9781,7.9259,7.9259,113500.0
2012-09-24 11:10:00,9.11,9.16,9.11,9.11,169300.0,7.9259,7.9694,7.9259,7.9259,169300.0
2012-09-24 11:20:00,9.11,9.12,9.07,9.07,104700.0,7.9259,7.9346,7.8911,7.8911,104700.0
2012-09-24 11:30:00,9.07,9.09,9.07,9.09,103100.0,7.8911,7.9085,7.8911,7.9085,103100.0
2012-09-24 11:40:00,9.09,9.09,9.03,9.05,342900.0,7.9085,7.9085,7.8563,7.8737,342900.0
2012-09-24 11:50:00,9.05,9.06,9.04,9.05,108100.0,7.8737,7.8824,7.865,7.8737,108100.0
2012-09-24 12:00:00,9.05,9.06,8.99,9.0,197100.0,7.8737,7.8824,7.8215,7.8302,197100.0
2012-09-24 12:10:00,9.0,9.01,8.92,8.92,437000.0,7.8302,7.8389,7.7606,7.7606,437000.0
2012-09-24 12:20:00,8.92,8.95,8.89,8.91,487700.0,7.7606,7.7867,7.7345,7.7519,487700.0
2012-09-24 12:30:00,8.92,8.94,8.91,8.93,193600.0,7.7606,7.778,7.7519,7.7693,193600.0
2012-09-24 12:40:00,8.93,8.99,8.93,8.99,251100.0,7.7693,7.8215,7.7693,7.8215,251100.0
2012-09-24 12:50:00,9.0,9.0,8.99,9.0,102600.0,7.8302,7.8302,7.8215,7.8302,102600.0
2012-09-24 13:00:00,9.0,9.0,8.99,9.0,127000.0,7.8302,7.8302,7.8215,7.8302,127000.0
2012-09-24 13:10:00,9.0,9.04,9.0,9.04,317900.0,7.8302,7.865,7.8302,7.865,317900.0
2012-09-24 13:20:00,9.04,9.05,9.03,9.03,70000.0,7.865,7.8737,7.8563,7.8563,70000.0
2012-09-24 13:30:00,9.04,9.05,9.02,9.05,137300.0,7.865,7.8737,7.8476,7.8737,137300.0
2012-09-24 13:40:00,9.04,9.05,9.04,9.04,57500.0,7.865,7.8737,7.865,7.865,57500.0
2012-09-24 13:50:00,9.05,9.06,9.04,9.05,160200.0,7.8737,7.8824,7.865,7.8737,160200.0
2012-09-24 14:00:00,9.05,9.06,9.05,9.05,98100.0,7.8737,7.8824,7.8737,7.8737,98100.0
2012-09-24 14:10:00,9.05,9.06,9.05,9.05,51200.0,7.8737,7.8824,7.8737,7.8737,51200.0
2012-09-24 14:20:00,9.06,9.09,9.05,9.09,120000.0,7.8824,7.9085,7.8737,7.9085,120000.0
2012-09-24 14:30:00,9.09,9.12,9.09,9.12,122000.0,7.9085,7.9346,7.9085,7.9346,122000.0
2012-09-24 14:40:00,9.12,9.14,9.1,9.11,179100.0,7.9346,7.952,7.9172,7.9259,179100.0
2012-09-24 14:50:00,9.11,9.15,9.1,9.11,264600.0,7.9259,7.9607,7.9172,7.9259,264600.0
2012-09-24 15:00:00,9.11,9.11,9.08,9.09,99400.0,7.9259,7.9259,7.8998,7.9085,99400.0
2012-09-24 15:10:00,9.09,9.1,9.08,9.09,113400.0,7.9085,7.9172,7.8998,7.9085,113400.0
2012-09-24 15:20:00,9.1,9.1,9.09,9.09,125700.0,7.9172,7.9172,7.9085,7.9085,125700.0
2012-09-24 15:30:00,9.09,9.14,9.09,9.13,308400.0,7.9085,7.952,7.9085,7.9433,308400.0
2012-09-24 15:40:00,9.13,9.14,9.1,9.11,241700.0,7.9433,7.952,7.9172,7.9259,241700.0
2012-09-24 15:50:00,9.1,9.13,9.08,9.12,705900.0,7.9172,7.9433,7.8998,7.9346,705900.0
2012-09-25 09:30:00,9.13,9.2,9.1,9.16,220900.0,7.9433,8.0042,7.9172,7.9694,220900.0
2012-09-25 09:40:00,9.15,9.19,9.14,9.14,388700.0,7.9607,7.9955,7.952,7.952,388700.0
2012-09-25 09:50:00,9.13,9.14,9.07,9.11,322000.0,7.9433,7.952,7.8911,7.9259,322000.0
2012-09-25 10:00:00,9.11,9.2,9.11,9.2,171500.0,7.9259,8.0042,7.9259,8.0042,171500.0
2012-09-25 10:10:00,9.2,9.2,9.16,9.17,95400.0,8.0042,8.0042,7.9694,7.9781,95400.0
2012-09-25 10:20:00,9.17,9.17,9.12,9.15,564900.0,7.9781,7.9781,7.9346,7.9607,564900.0
2012-09-25 10:30:00,9.14,9.15,9.1,9.1,369200.0,7.952,7.9607,7.9172,7.9172,369200.0
2012-09-25 10:40:00,9.11,9.12,9.09,9.11,212000.0,7.9259,7.9346,7.9085,7.9259,212000.0
2012-09-25 10:50:00,9.1,9.15,9.1,9.13,1302000.0,7.9172,7.9607,7.9172,7.9433,1302000.0
2012-09-25 11:00:00,9.13,9.15,9.12,9.12,465700.0,7.9433,7.9607,7.9346,7.9346,465700.0
2012-09-25 11:10:00,9.13,9.14,9.12,9.13,378100.0,7.9433,7.952,7.9346,7.9433,378100.0
2012-09-25 11:20:00,9.13,9.14,9.12,9.13,185400.0,7.9433,7.952,7.9346,7.9433,185400.0
2012-09-25 11:30:00,9.13,9.14,9.12,9.13,206900.0,7.9433,7.952,7.9346,7.9433,206900.0
2012-09-25 11:40:00,9.13,9.14,9.12,9.13,94200.0,7.9433,7.952,7.9346,7.9433,94200.0
2012-09-25 11:50:00,9.13,9.13,9.11,9.13,127900.0,7.9433,7.9433,7.9259,7.9433,127900.0
2012-09-25 12:00:00,9.13,9.15,9.12,9.12,148600.0,7.9433,7.9607,7.9346,7.9346,148600.0
2012-09-25 12:10:00,9.12,9.13,9.11,9.11,79700.0,7.9346,7.9433,7.9259,7.9259,79700.0
2012-09-25 12:20:00,9.12,9.12,9.11,9.12,414400.0,7.9346,7.9346,7.9259,7.9346,414400.0
2012-09-25 12:30:00,9.12,9.13,9.12,9.13,223600.0,7.9346,7.9433,7.9346,7.9433,223600.0
2012-09-25 12:40:00,9.13,9.13,9.1,9.11,323400.0,7.9433,7.9433,7.9172,7.9259,323400.0
2012-09-25 12:50:00,9.11,9.11,9.08,9.09,132700.0,7.9259,7.9259,7.8998,7.9085,132700.0
2012-09-25 13:00:00,9.08,9.11,9.08,9.1,150700.0,7.8998,7.9259,7.8998,7.9172,150700.0
2012-09-25 13:10:00,9.09,9.1,9.08,9.08,49400.0,7.9085,7.9172,7.8998,7.8998,49400.0
2012-09-25 13:20:00,9.09,9.09,9.08,9.08,39500.0,7.9085,7.9085,7.8998,7.8998,39500.0
2012-09-25 13:30:00,9.08,9.1,9.08,9.09,205200.0,7.8998,7.9172,7.8998,7.9085,205200.0
2012-09-25 13:40:00,9.09,9.1,9.09,9.1,100000.0,7.9085,7.9172,7.9085,7.9172,100000.0
2012-09-25 13:50:00,9.09,9.11,9.09,9.1,73600.0,7.9085,7.9259,7.9085,7.9172,73600.0
2012-09-25 14:00:00,9.1,9.1,9.08,9.09,158200.0,7.9172,7.9172,7.8998,7.9085,158200.0
2012-09-25 14:10:00,9.09,9.1,9.05,9.06,245500.0,7.9085,7.9172,7.8737,7.8824,245500.0
2012-09-25 14:20:00,9.05,9.06,9.01,9.04,411200.0,7.8737,7.8824,7.8389,7.865,411200.0
2012-09-25 14:30:00,9.04,9.06,9.03,9.06,286700.0,7.865,7.8824,7.8563,7.8824,286700.0
2012-09-25 14:40:00,9.05,9.06,9.04,9.04,781600.0,7.8737,7.8824,7.865,7.865,781600.0
2012-09-25 14:50:00,9.04,9.05,9.02,9.02,236200.0,7.865,7.8737,7.8476,7.8476,236200.0
2012-09-25 15:00:00,9.03,9.07,9.02,9.06,348000.0,7.8563,7.8911,7.8476,7.8824,348000.0
2012-09-25 15:10:00,9.06,9.07,9.02,9.02,380000.0,7.8824,7.8911,7.8476,7.8476,380000.0
2012-09-25 15:20:00,9.03,9.04,9.01,9.04,316300.0,7.8563,7.865,7.8389,7.865,316300.0
2012-09-25 15:30:00,9.04,9.05,9.02,9.03,539800.0,7.865,7.8737,7.8476,7.8563,539800.0
2012-09-25 15:40:00,9.04,9.04,9.01,9.02,503700.0,7.865,7.865,7.8389,7.8476,503700.0
2012-09-25 15:50:00,9.01,9.02,9.0,9.02,1007300.0,7.8389,7.8476,7.8302,7.8476,1007300.0
2012-09-26 09:30:00,8.96,9.07,8.95,9.05,328300.0,7.7954,7.8911,7.7867,7.8737,328300.0
2012-09-26 09:40:00,9.05,9.08,9.01,9.08,123600.0,7.8737,7.8998,7.8389,7.8998,123600.0
2012-09-26 09:50:00,9.08,9.18,9.08,9.12,323700.0,7.8998,7.9868,7.8998,7.9346,323700.0
2012-09-26 10:00:00,9.12,9.12,9.06,9.1,150700.0,7.9346,7.9346,7.8824,7.9172,150700.0
2012-09-26 10:10:00,9.09,9.1,9.04,9.04,77200.0,7.9085,7.9172,7.865,7.865,77200.0
2012-09-26 10:20:00,9.04,9.08,9.04,9.06,102800.0,7.865,7.8998,7.865,7.8824,102800.0
2012-09-26 10:30:00,9.07,9.1,9.05,9.05,165800.0,7.8911,7.9172,7.8737,7.8737,165800.0
2012-09-26 10:40:00,9.05,9.12,9.05,9.07,372900.0,7.8737,7.9346,7.8737,7.8911,372900.0
2012-09-26 10:50:00,9.07,9.08,9.06,9.07,131200.0,7.8911,7.8998,7.8824,7.8911,131200.0
2012-09-26 11:00:00,9.07,9.11,9.05,9.05,206700.0,7.8911,7.9259,7.8737,7.8737,206700.0
2012-09-26 11:10:00,9.05,9.09,9.02,9.09,255400.0,7.8737,7.9085,7.8476,7.9085,255400.0
2012-09-26 11:20:00,9.09,9.1,9.08,9.1,47800.0,7.9085,7.9172,7.8998,7.9172,47800.0
2012-09-26 11:30:00,9.09,9.1,9.07,9.08,54800.0,7.9085,7.9172,7.8911,7.8998,54800.0
2012-09-26 11:40:00,9.08,9.13,9.08,9.13,111600.0,7.8998,7.9433,7.8998,7.9433,111600.0
2012-09-26 11:50:00,9.13,9.13,9.1,9.12,113800.0,7.9433,7.9433,7.9172,7.9346,113800.0
2012-09-26 12:00:00,9.11,9.14,9.11,9.12,82500.0,7.9259,7.952,7.9259,7.9346,82500.0
2012-09-26 12:10:00,9.12,9.13,9.12,9.13,20400.0,7.9346,7.9433,7.9346,7.9433,20400.0
2012-09-26 12:20:00,9.13,9.14,9.1,9.12,110700.0,7.9433,7.952,7.9172,7.9346,110700.0
2012-09-26 12:30:00,9.12,9.13,9.12,9.13,14400.0,7.9346,7.9433,7.9346,7.9433,14400.0
2012-09-26 12:40:00,9.12,9.13,9.12,9.13,45000.0,7.9346,7.9433,7.9346,7.9433,45000.0
2012-09-26 12:50:00,9.13,9.2,9.12,9.19,195000.0,7.9433,8.0042,7.9346,7.9955,195000.0
2012-09-26 13:00:00,9.18,9.2,9.18,9.19,97200.0,7.9868,8.0042,7.9868,7.9955,97200.0
2012-09-26 13:10:00,9.19,9.21,9.19,9.21,131300.0,7.9955,8.0129,7.9955,8.0129,131300.0
2012-09-26 13:20:00,9.21,9.21,9.17,9.17,120800.0,8.0129,8.0129,7.9781,7.9781,120800.0
2012-09-26 13:30:00,9.18,9.19,9.17,9.19,52700.0,7.9868,7.9955,7.9781,7.9955,52700.0
2012-09-26 13:40:00,9.19,9.19,9.16,9.16,34400.0,7.9955,7.9955,7.9694,7.9694,34400.0
2012-09-26 13:50:00,9.17,9.18,9.15,9.15,47100.0,7.9781,7.9868,7.9607,7.9607,47100.0
2012-09-26 14:00:00,9.15,9.2,9.15,9.2,105800.0,7.9607,8.0042,7.9607,8.0042,105800.0
2012-09-26 14:10:00,9.2,9.2,9.19,9.19,31500.0,8.0042,8.0042,7.9955,7.9955,31500.0
2012-09-26 14:20:00,9.19,9.2,9.17,9.17,34900.0,7.9955,8.0042,7.9781,7.9781,34900.0
2012-09-26 14:30:00,9.17,9.2,9.16,9.18,100200.0,7.9781,8.0042,7.9694,7.9868,100200.0
2012-09-26 14:40:00,9.18,9.19,9.17,9.17,19600.0,7.9868,7.9955,7.9781,7.9781,19600.0
2012-09-26 14:50:00,9.17,9.18,9.15,9.17,122300.0,7.9781,7.9868,7.9607,7.9781,122300.0
2012-09-26 15:00:00,9.17,9.18,9.16,9.16,64900.0,7.9781,7.9868,7.9694,7.9694,64900.0
2012-09-26 15:10:00,9.17,9.18,9.16,9.16,89800.0,7.9781,7.9868,7.9694,7.9694,89800.0
2012-09-26 15:20:00,9.16,9.17,9.15,9.15,105400.0,7.9694,7.9781,7.9607,7.9607,105400.0
2012-09-26 15:30:00,9.16,9.17,9.16,9.17,185800.0,7.9694,7.9781,7.9694,7.9781,185800.0
2012-09-26 15:40:00,9.17,9.17,9.15,9.17,283300.0,7.9781,7.9781,7.9607,7.9781,283300.0
2012-09-26 15:50:00,9.17,9.18,9.16,9.16,353200.0,7.9781,7.9868,7.9694,7.9694,353200.0
2012-09-27 09:30:00,9.14,9.16,9.1,9.12,391600.0,7.952,7.9694,7.9172,7.9346,391600.0
2012-09-27 09:40:00,9.12,9.12,9.04,9.05,396400.0,7.9346,7.9346,7.865,7.8737,396400.0
2012-09-27 09:50:00,9.06,9.1,9.05,9.09,175600.0,7.8824,7.9172,7.8737,7.9085,175600.0
2012-09-27 10:00:00,9.09,9.1,9.08,9.1,241800.0,7.9085,7.9172,7.8998,7.9172,241800.0
2012-09-27 10:10:00,9.1,9.12,9.09,9.11,220200.0,7.9172,7.9346,7.9085,7.9259,220200.0
2012-09-27 10:20:00,9.1,9.11,9.1,9.11,127100.0,7.9172,7.9259,7.9172,7.9259,127100.0
2012-09-27 10:30:00,9.11,9.11,9.09,9.1,388200.0,7.9259,7.9259,7.9085,7.9172,388200.0
2012-09-27 10:40:00,9.1,9.11,9.06,9.08,211000.0,7.9172,7.9259,7.8824,7.8998,211000.0
2012-09-27 10:50:00,9.08,9.1,9.08,9.09,65200.0,7.8998,7.9172,7.8998,7.9085,65200.0
2012-09-27 11:00:00,9.1,9.1,9.08,9.09,231200.0,7.9172,7.9172,7.8998,7.9085,231200.0
2012-09-27 11:10:00,9.09,9.1,9.07,9.07,241300.0,7.9085,7.9172,7.8911,7.8911,241300.0
2012-09-27 11:20:00,9.07,9.09,9.04,9.08,423400.0,7.8911,7.9085,7.865,7.8998,423400.0
2012-09-27 11:30:00,9.08,9.1,9.07,9.08,147700.0,7.8998,7.9172,7.8911,7.8998,147700.0
2012-09-27 11:40:00,9.09,9.11,9.08,9.11,168700.0,7.9085,7.9259,7.8998,7.9259,168700.0
2012-09-27 11:50:00,9.11,9.18,9.1,9.18,150400.0,7.9259,7.9868,7.9172,7.9868,150400.0
2012-09-27 12:00:00,9.18,9.24,9.18,9.23,209900.0,7.9868,8.039,7.9868,8.0303,209900.0
2012-09-27 12:10:00,9.23,9.26,9.2,9.24,462100.0,8.0303,8.0564,8.0042,8.039,462100.0
2012-09-27 12:20:00,9.23,9.25,9.23,9.24,174500.0,8.0303,8.0477,8.0303,8.039,174500.0
2012-09-27 12:30:00,9.25,9.25,9.21,9.23,187600.0,8.0477,8.0477,8.0129,8.0303,187600.0
2012-09-27 12:40:00,9.22,9.23,9.22,9.23,41500.0,8.0216,8.0303,8.0216,8.0303,41500.0
2012-09-27 12:50:00,9.22,9.23,9.22,9.22,45900.0,8.0216,8.0303,8.0216,8.0216,45900.0
2012-09-27 13:00:00,9.23,9.24,9.22,9.23,38400.0,8.0303,8.039,8.0216,8.0303,38400.0
2012-09-27 13:10:00,9.23,9.26,9.23,9.26,133100.0,8.0303,8.0564,8.0303,8.0564,133100.0
2012-09-27 13:20:00,9.26,9.26,9.25,9.25,114300.0,8.0564,8.0564,8.0477,8.0477,114300.0
2012-09-27 13:30:00,9.25,9.29,9.25,9.29,271800.0,8.0477,8.0825,8.0477,8.0825,271800.0
2012-09-27 13:40:00,9.28,9.29,9.28,9.29,75600.0,8.0738,8.0825,8.0738,8.0825,75600.0
2012-09-27 13:50:00,9.28,9.29,9.26,9.26,133200.0,8.0738,8.0825,8.0564,8.0564,133200.0
2012-09-27 14:00:00,9.27,9.29,9.26,9.29,179400.0,8.0651,8.0825,8.0564,8.0825,179400.0
2012-09-27 14:10:00,9.28,9.29,9.28,9.28,150200.0,8.0738,8.0825,8.0738,8.0738,150200.0
2012-09-27 14:20:00,9.28,9.29,9.28,9.28,88500.0,8.0738,8.0825,8.0738,8.0738,88500.0
2012-09-27 14:30:00,9.28,9.3,9.25,9.25,347500.0,8.0738,8.0912,8.0477,8.0477,347500.0
2012-09-27 14:40:00,9.25,9.25,9.23,9.24,65300.0,8.0477,8.0477,8.0303,8.039,65300.0
2012-09-27 14:50:00,9.24,9.25,9.24,9.24,63900.0,8.039,8.0477,8.039,8.039,63900.0
2012-09-27 15:00:00,9.24,9.25,9.22,9.22,150000.0,8.039,8.0477,8.0216,8.0216,150000.0
2012-09-27 15:10:00,9.22,9.23,9.2,9.2,83300.0,8.0216,8.0303,8.0042,8.0042,83300.0
2012-09-27 15:20:00,9.2,9.21,9.2,9.2,88900.0,8.0042,8.0129,8.0042,8.0042,88900.0
2012-09-27 15:30:00,9.2,9.21,9.17,9.2,252900.0,8.0042,8.0129,7.9781,8.0042,252900.0
2012-09-27 15:40:00,9.19,9.2,9.17,9.17,273000.0,7.9955,8.0042,7.9781,7.9781,273000.0
2012-09-27 15:50:00,9.17,9.23,9.17,9.22,749800.0,7.9781,8.0303,7.9781,8.0216,749800.0
2012-09-28 09:30:00,9.14,9.2,9.1,9.1,178800.0,7.952,8.0042,7.9172,7.9172,178800.0
2012-09-28 09:40:00,9.1,9.11,9.09,9.1,118100.0,7.9172,7.9259,7.9085,7.9172,118100.0
2012-09-28 09:50:00,9.1,9.1,9.06,9.09,212100.0,7.9172,7.9172,7.8824,7.9085,212100.0
2012-09-28 10:00:00,9.09,9.11,9.06,9.1,306900.0,7.9085,7.9259,7.8824,7.9172,306900.0
2012-09-28 10:10:00,9.1,9.11,9.08,9.09,224800.0,7.9172,7.9259,7.8998,7.9085,224800.0
2012-09-28 10:20:00,9.09,9.1,9.07,9.08,186600.0,7.9085,7.9172,7.8911,7.8998,186600.0
2012-09-28 10:30:00,9.07,9.09,9.07,9.08,61400.0,7.8911,7.9085,7.8911,7.8998,61400.0
2012-09-28 10:40:00,9.08,9.09,9.06,9.07,92700.0,7.8998,7.9085,7.8824,7.8911,92700.0
2012-09-28 10:50:00,9.07,9.08,9.06,9.07,53500.0,7.8911,7.8998,7.8824,7.8911,53500.0
2012-09-28 11:00:00,9.06,9.09,9.06,9.08,83000.0,7.8824,7.9085,7.8824,7.8998,83000.0
2012-09-28 11:10:00,9.08,9.11,9.06,9.1,248600.0,7.8998,7.9259,7.8824,7.9172,248600.0
2012-09-28 11:20:00,9.11,9.11,9.06,9.07,148300.0,7.9259,7.9259,7.8824,7.8911,148300.0
2012-09-28 11:30:00,9.07,9.1,9.06,9.1,133600.0,7.8911,7.9172,7.8824,7.9172,133600.0
2012-09-28 11:40:00,9.1,9.11,9.09,9.1,121100.0,7.9172,7.9259,7.9085,7.9172,121100.0
2012-09-28 11:50:00,9.1,9.11,9.07,9.1,104800.0,7.9172,7.9259,7.8911,7.9172,104800.0
2012-09-28 12:00:00,9.1,9.11,9.08,9.1,77000.0,7.9172,7.9259,7.8998,7.9172,77000.0
2012-09-28 12:10:00,9.1,9.11,9.08,9.08,76900.0,7.9172,7.9259,7.8998,7.8998,76900.0
2012-09-28 12:20:00,9.08,9.09,9.06,9.07,136400.0,7.8998,7.9085,7.8824,7.8911,136400.0
2012-09-28 12:30:00,9.06,9.08,9.06,9.06,57600.0,7.8824,7.8998,7.8824,7.8824,57600.0
2012-09-28 12:40:00,9.07,9.07,9.06,9.07,19700.0,7.8911,7.8911,7.8824,7.8911,19700.0
2012-09-28 12:50:00,9.06,9.07,9.04,9.04,216100.0,7.8824,7.8911,7.865,7.865,216100.0
2012-09-28 13:00:00,9.05,9.07,9.04,9.04,97700.0,7.8737,7.8911,7.865,7.865,97700.0
2012-09-28 13:10:00,9.05,9.08,9.04,9.07,113500.0,7.8737,7.8998,7.865,7.8911,113500.0
2012-09-28 13:20:00,9.07,9.12,9.06,9.12,181000.0,7.8911,7.9346,7.8824,7.9346,181000.0
2012-09-28 13:30:00,9.12,9.15,9.11,9.13,224500.0,7.9346,7.9607,7.9259,7.9433,224500.0
2012-09-28 13:40:00,9.12,9.14,9.11,9.12,96800.0,7.9346,7.952,7.9259,7.9346,96800.0
2012-09-28 13:50:00,9.12,9.13,9.11,9.12,106000.0,7.9346,7.9433,7.9259,7.9346,106000.0
2012-09-28 14:00:00,9.12,9.12,9.1,9.11,57300.0,7.9346,7.9346,7.9172,7.9259,57300.0
2012-09-28 14:10:00,9.11,9.12,9.1,9.11,67100.0,7.9259,7.9346,7.9172,7.9259,67100.0
2012-09-28 14:20:00,9.12,9.12,9.1,9.1,62600.0,7.9346,7.9346,7.9172,7.9172,62600.0
2012-09-28 14:30:00,9.1,9.12,9.1,9.12,58800.0,7.9172,7.9346,7.9172,7.9346,58800.0
2012-09-28 14:40:00,9.11,9.12,9.1,9.11,41600.0,7.9259,7.9346,7.9172,7.9259,41600.0
2012-09-28 14:50:00,9.12,9.12,9.11,9.11,24800.0,7.9346,7.9346,7.9259,7.9259,24800.0
2012-09-28 15:00:00,9.11,9.12,9.08,9.1,229600.0,7.9259,7.9346,7.8998,7.9172,229600.0
2012-09-28 15:10:00,9.1,9.1,9.07,9.07,40200.0,7.9172,7.9172,7.8911,7.8911,40200.0
2012-09-28 15:20:00,9.07,9.09,9.07,9.09,111300.0,7.8911,7.9085,7.8911,7.9085,111300.0
2012-09-28 15:30:00,9.09,9.12,9.08,9.12,205900.0,7.9085,7.9346,7.8998,7.9346,205900.0
2012-09-28 15:40:00,9.12,9.18,9.11,9.16,852400.0,7.9346,7.9868,7.9259,7.9694,852400.0
2012-09-28 15:50:00,9.17,9.18,9.11,9.17,1039300.0,7.9781,7.9868,7.9259,7.9781,1039300.0
2012-10-01 09:30:00,9.12,9.24,9.11,9.21,401000.0,7.9346,8.039,7.9259,8.0129,401000.0
2012-10-01 09:40:00,9.21,9.24,9.18,9.2,196800.0,8.0129,8.039,7.9868,8.0042,196800.0
2012-10-01 09:50:00,9.2,9.24,9.19,9.22,177900.0,8.0042,8.039,7.9955,8.0216,177900.0
2012-10-01 10:00:00,9.23,9.27,9.22,9.27,241200.0,8.0303,8.0651,8.0216,8.0651,241200.0
2012-10-01 10:10:00,9.27,9.27,9.25,9.26,146400.0,8.0651,8.0651,8.0477,8.0564,146400.0
2012-10-01 10:20:00,9.25,9.28,9.22,9.25,331900.0,8.0477,8.0738,8.0216,8.0477,331900.0
2012-10-01 10:30:00,9.26,9.31,9.24,9.3,433500.0,8.0564,8.0999,8.039,8.0912,433500.0
2012-10-01 10:40:00,9.3,9.36,9.29,9.33,301500.0,8.0912,8.1434,8.0825,8.1173,301500.0
2012-10-01 10:50:00,9.33,9.45,9.32,9.45,701000.0,8.1173,8.2217,8.1086,8.2217,701000.0
2012-10-01 11:00:00,9.45,9.47,9.41,9.45,457600.0,8.2217,8.2391,8.1869,8.2217,457600.0
2012-10-01 11:10:00,9.45,9.49,9.45,9.45,350900.0,8.2217,8.2565,8.2217,8.2217,350900.0
2012-10-01 11:20:00,9.45,9.46,9.39,9.4,549800.0,8.2217,8.2304,8.1695,8.1782,549800.0
2012-10-01 11:30:00,9.4,9.44,9.4,9.43,272100.0,8.1782,8.213,8.1782,8.2043,272100.0
2012-10-01 11:40:00,9.42,9.47,9.4,9.47,477600.0,8.1956,8.2391,8.1782,8.2391,477600.0
2012-10-01 11:50:00,9.47,9.48,9.44,9.45,262000.0,8.2391,8.2478,8.213,8.2217,262000.0
2012-10-01 12:00:00,9.44,9.52,9.44,9.5,379500.0,8.213,8.2826,8.213,8.2652,379500.0
2012-10-01 12:10:00,9.5,9.57,9.5,9.55,515100.0,8.2652,8.3261,8.2652,8.3087,515100.0
2012-10-01 12:20:00,9.55,9.64,9.54,9.63,710800.0,8.3087,8.387,8.3,8.3783,710800.0
2012-10-01 12:30:00,9.63,9.66,9.56,9.57,472500.0,8.3783,8.4044,8.3174,8.3261,472500.0
2012-10-01 12:40:00,9.57,9.63,9.57,9.62,563800.0,8.3261,8.3783,8.3261,8.3696,563800.0
2012-10-01 12:50:00,9.62,9.63,9.58,9.62,1087600.0,8.3696,8.3783,8.3348,8.3696,1087600.0
2012-10-01 13:00:00,9.61,9.63,9.58,9.6,220700.0,8.3609,8.3783,8.3348,8.3522,220700.0
2012-10-01 13:10:00,9.59,9.63,9.56,9.57,489000.0,8.3435,8.3783,8.3174,8.3261,489000.0
2012-10-01 13:20:00,9.57,9.61,9.55,9.59,361200.0,8.3261,8.3609,8.3087,8.3435,361200.0
2012-10-01 13:30:00,9.58,9.6,9.5,9.5,240800.0,8.3348,8.3522,8.2652,8.2652,240800.0
2012-10-01 13:40:00,9.5,9.52,9.47,9.48,235300.0,8.2652,8.2826,8.2391,8.2478,235300.0
2012-10-01 13:50:00,9.49,9.53,9.48,9.49,97600.0,8.2565,8.2913,8.2478,8.2565,97600.0
2012-10-01 14:00:00,9.49,9.56,9.48,9.52,345700.0,8.2565,8.3174,8.2478,8.2826,345700.0
2012-10-01 14:10:00,9.52,9.53,9.49,9.49,130000.0,8.2826,8.2913,8.2565,8.2565,130000.0
2012-10-01 14:20:00,9.49,9.52,9.49,9.51,261200.0,8.2565,8.2826,8.2565,8.2739,261200.0
2012-10-01 14:30:00,9.51,9.52,9.48,9.48,313000.0,8.2739,8.2826,8.2478,8.2478,313000.0
2012-10-01 14:40:00,9.48,9.49,9.46,9.46,110300.0,8.2478,8.2565,8.2304,8.2304,110300.0
2012-10-01 14:50:00,9.47,9.47,9.45,9.46,162500.0,8.2391,8.2391,8.2217,8.2304,162500.0
2012-10-01 15:00:00,9.46,9.48,9.43,9.45,219200.0,8.2304,8.2478,8.2043,8.2217,219200.0
2012-10-01 15:10:00,9.46,9.46,9.41,9.43,247500.0,8.2304,8.2304,8.1869,8.2043,247500.0
2012-10-01 15:20:00,9.43,9.46,9.42,9.46,363900.0,8.2043,8.2304,8.1956,8.2304,363900.0
2012-10-01 15:30:00,9.45,9.47,9.4,9.44,359500.0,8.2217,8.2391,8.1782,8.213,359500.0
2012-10-01 15:40:00,9.44,9.46,9.42,9.45,506300.0,8.213,8.2304,8.1956,8.2217,506300.0
2012-10-01 15:50:00,9.46,9.48,9.44,9.46,740800.0,8.2304,8.2478,8.213,8.2304,740800.0
2012-10-02 09:30:00,9.4,9.51,9.35,9.46,803500.0,8.1782,8.2739,8.1347,8.2304,803500.0
2012-10-02 09:40:00,9.46,9.58,9.46,9.58,446400.0,8.2304,8.3348,8.2304,8.3348,446400.0
2012-10-02 09:50:00,9.58,9.58,9.49,9.52,384100.0,8.3348,8.3348,8.2565,8.2826,384100.0
2012-10-02 10:00:00,9.52,9.58,9.5,9.58,326100.0,8.2826,8.3348,8.2652,8.3348,326100.0
2012-10-02 10:10:00,9.58,9.62,9.55,9.61,399100.0,8.3348,8.3696,8.3087,8.3609,399100.0
2012-10-02 10:20:00,9.61,9.64,9.6,9.64,578600.0,8.3609,8.387,8.3522,8.387,578600.0
2012-10-02 10:30:00,9.64,9.69,9.64,9.66,492000.0,8.387,8.4305,8.387,8.4044,492000.0
2012-10-02 10:40:00,9.66,9.7,9.65,9.67,280900.0,8.4044,8.4392,8.3957,8.4131,280900.0
2012-10-02 10:50:00,9.67,9.69,9.65,9.69,560100.0,8.4131,8.4305,8.3957,8.4305,560100.0
2012-10-02 11:00:00,9.68,9.74,9.67,9.73,498400.0,8.4218,8.474,8.4131,8.4653,498400.0
2012-10-02 11:10:00,9.72,9.73,9.68,9.68,283200.0,8.4566,8.4653,8.4218,8.4218,283200.0
2012-10-02 11:20:00,9.68,9.69,9.66,9.68,282200.0,8.4218,8.4305,8.4044,8.4218,282200.0
2012-10-02 11:30:00,9.68,9.7,9.62,9.66,728400.0,8.4218,8.4392,8.3696,8.4044,728400.0
2012-10-02 11:40:00,9.66,9.69,9.64,9.69,319000.0,8.4044,8.4305,8.387,8.4305,319000.0
2012-10-02 11:50:00,9.69,9.7,9.68,9.68,70100.0,8.4305,8.4392,8.4218,8.4218,70100.0
2012-10-02 12:00:00,9.69,9.7,9.67,9.7,294300.0,8.4305,8.4392,8.4131,8.4392,294300.0
2012-10-02 12:10:00,9.7,9.74,9.69,9.71,406100.0,8.4392,8.474,8.4305,8.4479,406100.0
2012-10-02 12:20:00,9.7,9.71,9.69,9.7,414900.0,8.4392,8.4479,8.4305,8.4392,414900.0
2012-10-02 12:30:00,9.7,9.71,9.65,9.67,191700.0,8.4392,8.4479,8.3957,8.4131,191700.0
2012-10-02 12:40:00,9.67,9.69,9.62,9.62,233200.0,8.4131,8.4305,8.3696,8.3696,233200.0
2012-10-02 12:50:00,9.62,9.63,9.61,9.61,97200.0,8.3696,8.3783,8.3609,8.3609,97200.0
2012-10-02 13:00:00,9.61,9.63,9.59,9.62,444000.0,8.3609,8.3783,8.3435,8.3696,444000.0
2012-10-02 13:10:00,9.62,9.63,9.61,9.62,112900.0,8.3696,8.3783,8.3609,8.3696,112900.0
2012-10-02 13:20:00,9.62,9.65,9.62,9.63,141000.0,8.3696,8.3957,8.3696,8.3783,141000.0
2012-10-02 13:30:00,9.63,9.66,9.63,9.66,153400.0,8.3783,8.4044,8.3783,8.4044,153400.0
2012-10-02 13:40:00,9.66,9.69,9.64,9.69,261900.0,8.4044,8.4305,8.387,8.4305,261900.0
2012-10-02 13:50:00,9.69,9.72,9.68,9.71,228500.0,8.4305,8.4566,8.4218,8.4479,228500.0
2012-10-02 14:00:00,9.71,9.73,9.69,9.7,249000.0,8.4479,8.4653,8.4305,8.4392,249000.0
2012-10-02 14:10:00,9.7,9.72,9.69,9.71,156200.0,8.4392,8.4566,8.4305,8.4479,156200.0
2012-10-02 14:20:00,9.71,9.72,9.7,9.71,153500.0,8.4479,8.4566,8.4392,8.4479,153500.0
2012-10-02 14:30:00,9.7,9.71,9.7,9.71,130500.0,8.4392,8.4479,8.4392,8.4479,130500.0
2012-10-02 14:40:00,9.7,9.73,9.7,9.72,224500.0,8.4392,8.4653,8.4392,8.4566,224500.0
2012-10-02 14:50:00,9.72,9.72,9.68,9.71,444400.0,8.4566,8.4566,8.4218,8.4479,444400.0
2012-10-02 15:00:00,9.71,9.74,9.71,9.74,313500.0,8.4479,8.474,8.4479,8.474,313500.0
2012-10-02 15:10:00,9.74,9.74,9.73,9.74,205700.0,8.474,8.474,8.4653,8.474,205700.0
2012-10-02 15:20:00,9.73,9.75,9.73,9.74,318000.0,8.4653,8.4827,8.4653,8.474,318000.0
2012-10-02 15:30:00,9.74,9.75,9.72,9.74,448900.0,8.474,8.4827,8.4566,8.474,448900.0
2012-10-02 15:40:00,9.73,9.78,9.72,9.76,884500.0,8.4653,8.5088,8.4566,8.4914,884500.0
2012-10-02 15:50:00,9.77,9.8,9.76,9.76,1391600.0,8.5001,8.5262,8.4914,8.4914,1391600.0
2012-10-03 09:30:00,9.87,9.95,9.81,9.92,641500.0,8.5871,8.6568,8.5349,8.6307,641500.0
2012-10-03 09:40:00,9.92,9.92,9.82,9.82,187800.0,8.6307,8.6307,8.5436,8.5436,187800.0
2012-10-03 09:50:00,9.82,9.83,9.75,9.77,221500.0,8.5436,8.5523,8.4827,8.5001,221500.0
2012-10-03 10:00:00,9.77,9.91,9.77,9.9,335300.0,8.5001,8.622,8.5001,8.6133,335300.0
2012-10-03 10:10:00,9.9,10.07,9.89,10.07,1161800.0,8.6133,8.7612,8.6046,8.7612,1161800.0
2012-10-03 10:20:00,10.07,10.21,10.06,10.21,1263300.0,8.7612,8.883,8.7525,8.883,1263300.0
2012-10-03 10:30:00,10.2,10.23,10.11,10.11,910700.0,8.8743,8.9004,8.796,8.796,910700.0
2012-10-03 10:40:00,10.11,10.13,10.1,10.12,437100.0,8.796,8.8134,8.7873,8.8047,437100.0
2012-10-03 10:50:00,10.12,10.16,10.1,10.16,562500.0,8.8047,8.8395,8.7873,8.8395,562500.0
2012-10-03 11:00:00,10.16,10.21,10.15,10.21,952200.0,8.8395,8.883,8.8308,8.883,952200.0
2012-10-03 11:10:00,10.2,10.27,10.19,10.2,892900.0,8.8743,8.9352,8.8656,8.8743,892900.0
2012-10-03 11:20:00,10.21,10.26,10.2,10.26,400600.0,8.883,8.9265,8.8743,8.9265,400600.0
2012-10-03 11:30:00,10.26,10.26,10.22,10.25,503200.0,8.9265,8.9265,8.8917,8.9178,503200.0
2012-10-03 11:40:00,10.25,10.27,10.19,10.21,1011500.0,8.9178,8.9352,8.8656,8.883,1011500.0
2012-10-03 11:50:00,10.2,10.23,10.18,10.22,271700.0,8.8743,8.9004,8.8569,8.8917,271700.0
2012-10-03 12:00:00,10.22,10.23,10.2,10.21,133500.0,8.8917,8.9004,8.8743,8.883,133500.0
2012-10-03 12:10:00,10.21,10.24,10.18,10.18,262200.0,8.883,8.9091,8.8569,8.8569,262200.0
2012-10-03 12:20:00,10.18,10.19,10.16,10.18,71800.0,8.8569,8.8656,8.8395,8.8569,71800.0
2012-10-03 12:30:00,10.18,10.19,10.14,10.15,149500.0,8.8569,8.8656,8.8221,8.8308,149500.0
2012-10-03 12:40:00,10.15,10.15,10.12,10.14,101700.0,8.8308,8.8308,8.8047,8.8221,101700.0
2012-10-03 12:50:00,10.14,10.15,10.14,10.14,23700.0,8.8221,8.8308,8.8221,8.8221,23700.0
2012-10-03 13:00:00,10.14,10.14,10.11,10.13,226200.0,8.8221,8.8221,8.796,8.8134,226200.0
2012-10-03 13:10:00,10.13,10.13,10.11,10.11,204000.0,8.8134,8.8134,8.796,8.796,204000.0
2012-10-03 13:20:00,10.12,10.12,10.08,10.09,403700.0,8.8047,8.8047,8.7699,8.7786,403700.0
2012-10-03 13:30:00,10.1,10.15,10.1,10.1,435800.0,8.7873,8.8308,8.7873,8.7873,435800.0
2012-10-03 13:40:00,10.1,10.16,10.07,10.16,528100.0,8.7873,8.8395,8.7612,8.8395,528100.0
2012-10-03 13:50:00,10.16,10.19,10.14,10.14,230300.0,8.8395,8.8656,8.8221,8.8221,230300.0
2012-10-03 14:00:00,10.15,10.15,10.13,10.14,114100.0,8.8308,8.8308,8.8134,8.8221,114100.0
2012-10-03 14:10:00,10.14,10.14,10.11,10.12,96300.0,8.8221,8.8221,8.796,8.8047,96300.0
2012-10-03 14:20:00,10.12,10.15,10.11,10.13,256800.0,8.8047,8.8308,8.796,8.8134,256800.0
2012-10-03 14:30:00,10.13,10.19,10.12,10.19,395600.0,8.8134,8.8656,8.8047,8.8656,395600.0
2012-10-03 14:40:00,10.19,10.24,10.18,10.22,344800.0,8.8656,8.9091,8.8569,8.8917,344800.0
2012-10-03 14:50:00,10.22,10.24,10.21,10.21,331700.0,8.8917,8.9091,8.883,8.883,331700.0
2012-10-03 15:00:00,10.22,10.23,10.21,10.21,310700.0,8.8917,8.9004,8.883,8.883,310700.0
2012-10-03 15:10:00,10.21,10.23,10.19,10.21,316300.0,8.883,8.9004,8.8656,8.883,316300.0
2012-10-03 15:20:00,10.21,10.24,10.21,10.22,232000.0,8.883,8.9091,8.883,8.8917,232000.0
2012-10-03 15:30:00,10.22,10.24,10.21,10.23,343000.0,8.8917,8.9091,8.883,8.9004,343000.0
2012-10-03 15:40:00,10.23,10.25,10.2,10.2,477500.0,8.9004,8.9178,8.8743,8.8743,477500.0
2012-10-03 15:50:00,10.21,10.21,10.16,10.17,858600.0,8.883,8.883,8.8395,8.8482,858600.0
2012-10-04 09:30:00,10.21,10.21,10.02,10.08,488700.0,8.883,8.883,8.7177,8.7699,488700.0
2012-10-04 09:40:00,10.08,10.15,10.07,10.12,567300.0,8.7699,8.8308,8.7612,8.8047,567300.0
2012-10-04 09:50:00,10.12,10.16,10.09,10.09,374300.0,8.8047,8.8395,8.7786,8.7786,374300.0
2012-10-04 10:00:00,10.1,10.14,10.09,10.1,299800.0,8.7873,8.8221,8.7786,8.7873,299800.0
2012-10-04 10:10:00,10.1,10.18,10.09,10.1,556400.0,8.7873,8.8569,8.7786,8.7873,556400.0
2012-10-04 10:20:00,10.1,10.11,10.08,10.08,243700.0,8.7873,8.796,8.7699,8.7699,243700.0
2012-10-04 10:30:00,10.08,10.11,10.08,10.09,305700.0,8.7699,8.796,8.7699,8.7786,305700.0
2012-10-04 10:40:00,10.1,10.13,10.05,10.13,310700.0,8.7873,8.8134,8.7438,8.8134,310700.0
2012-10-04 10:50:00,10.13,10.13,10.08,10.08,102200.0,8.8134,8.8134,8.7699,8.7699,102200.0
2012-10-04 11:00:00,10.09,10.11,10.07,10.09,159700.0,8.7786,8.796,8.7612,8.7786,159700.0
2012-10-04 11:10:00,10.09,10.1,10.08,10.09,56400.0,8.7786,8.7873,8.7699,8.7786,56400.0
2012-10-04 11:20:00,10.1,10.13,10.07,10.12,117300.0,8.7873,8.8134,8.7612,8.8047,117300.0
2012-10-04 11:30:00,10.12,10.13,10.09,10.09,151900.0,8.8047,8.8134,8.7786,8.7786,151900.0
2012-10-04 11:40:00,10.09,10.13,10.09,10.11,96900.0,8.7786,8.8134,8.7786,8.796,96900.0
2012-10-04 11:50:00,10.1,10.13,10.08,10.11,389000.0,8.7873,8.8134,8.7699,8.796,389000.0
2012-10-04 12:00:00,10.12,10.15,10.1,10.13,91700.0,8.8047,8.8308,8.7873,8.8134,91700.0
2012-10-04 12:10:00,10.13,10.15,10.11,10.11,77700.0,8.8134,8.8308,8.796,8.796,77700.0
2012-10-04 12:20:00,10.12,10.12,10.09,10.1,98300.0,8.8047,8.8047,8.7786,8.7873,98300.0
2012-10-04 12:30:00,10.09,10.1,10.08,10.09,55600.0,8.7786,8.7873,8.7699,8.7786,55600.0
2012-10-04 12:40:00,10.08,10.09,10.07,10.07,65400.0,8.7699,8.7786,8.7612,8.7612,65400.0
2012-10-04 12:50:00,10.07,10.08,10.06,10.07,71100.0,8.7612,8.7699,8.7525,8.7612,71100.0
2012-10-04 13:00:00,10.06,10.08,10.06,10.07,55800.0,8.7525,8.7699,8.7525,8.7612,55800.0
2012-10-04 13:10:00,10.08,10.12,10.06,10.12,215400.0,8.7699,8.8047,8.7525,8.8047,215400.0
2012-10-04 13:20:00,10.12,10.12,10.09,10.09,67200.0,8.8047,8.8047,8.7786,8.7786,67200.0
2012-10-04 13:30:00,10.1,10.1,10.05,10.05,196400.0,8.7873,8.7873,8.7438,8.7438,196400.0
2012-10-04 13:40:00,10.05,10.05,9.93,9.98,774000.0,8.7438,8.7438,8.6394,8.6829,774000.0
2012-10-04 13:50:00,9.97,10.01,9.94,9.96,326000.0,8.6742,8.709,8.6481,8.6655,326000.0
2012-10-04 14:00:00,9.96,9.98,9.91,9.91,267700.0,8.6655,8.6829,8.622,8.622,267700.0
2012-10-04 14:10:00,9.91,9.95,9.9,9.94,367400.0,8.622,8.6568,8.6133,8.6481,367400.0
2012-10-04 14:20:00,9.94,9.98,9.93,9.97,369600.0,8.6481,8.6829,8.6394,8.6742,369600.0
2012-10-04 14:30:00,9.97,10.05,9.96,10.03,400200.0,8.6742,8.7438,8.6655,8.7264,400200.0
2012-10-04 14:40:00,10.03,10.07,10.02,10.04,256800.0,8.7264,8.7612,8.7177,8.7351,256800.0
2012-10-04 14:50:00,10.04,10.05,10.01,10.03,185100.0,8.7351,8.7438,8.709,8.7264,185100.0
2012-10-04 15:00:00,10.03,10.04,10.01,10.02,220600.0,8.7264,8.7351,8.709,8.7177,220600.0
2012-10-04 15:10:00,10.02,10.03,10.0,10.01,171300.0,8.7177,8.7264,8.7003,8.709,171300.0
2012-10-04 15:20:00,10.01,10.03,10.01,10.03,164100.0,8.709,8.7264,8.709,8.7264,164100.0
2012-10-04 15:30:00,10.03,10.07,10.02,10.07,195200.0,8.7264,8.7612,8.7177,8.7612,195200.0
2012-10-04 15:40:00,10.07,10.14,10.05,10.1,939400.0,8.7612,8.8221,8.7438,8.7873,939400.0
2012-10-04 15:50:00,10.11,10.14,10.1,10.14,892400.0,8.796,8.8221,8.7873,8.8221,892400.0
2012-10-05 09:30:00,10.25,10.3,10.2,10.29,311800.0,8.9178,8.9613,8.8743,8.9526,311800.0
2012-10-05 09:40:00,10.28,10.35,10.28,10.34,262100.0,8.9439,9.0048,8.9439,8.9961,262100.0
2012-10-05 09:50:00,10.33,10.48,10.33,10.46,557500.0,8.9874,9.1179,8.9874,9.1005,557500.0
2012-10-05 10:00:00,10.46,10.46,10.4,10.41,401700.0,9.1005,9.1005,9.0483,9.057,401700.0
2012-10-05 10:10:00,10.41,10.43,10.38,10.41,277900.0,9.057,9.0744,9.0309,9.057,277900.0
2012-10-05 10:20:00,10.41,10.42,10.36,10.36,119500.0,9.057,9.0657,9.0135,9.0135,119500.0
2012-10-05 10:30:00,10.37,10.4,10.36,10.39,122600.0,9.0222,9.0483,9.0135,9.0396,122600.0
2012-10-05 10:40:00,10.39,10.4,10.37,10.4,295100.0,9.0396,9.0483,9.0222,9.0483,295100.0
2012-10-05 10:50:00,10.4,10.4,10.34,10.36,371200.0,9.0483,9.0483,8.9961,9.0135,371200.0
2012-10-05 11:00:00,10.36,10.38,10.33,10.34,301100.0,9.0135,9.0309,8.9874,8.9961,301100.0
2012-10-05 11:10:00,10.34,10.35,10.31,10.31,94800.0,8.9961,9.0048,8.97,8.97,94800.0
2012-10-05 11:20:00,10.31,10.32,10.27,10.28,118500.0,8.97,8.9787,8.9352,8.9439,118500.0
2012-10-05 11:30:00,10.28,10.34,10.28,10.29,168600.0,8.9439,8.9961,8.9439,8.9526,168600.0
2012-10-05 11:40:00,10.29,10.3,10.26,10.28,57700.0,8.9526,8.9613,8.9265,8.9439,57700.0
2012-10-05 11:50:00,10.29,10.29,10.26,10.29,94400.0,8.9526,8.9526,8.9265,8.9526,94400.0
2012-10-05 12:00:00,10.29,10.29,10.23,10.24,182600.0,8.9526,8.9526,8.9004,8.9091,182600.0
2012-10-05 12:10:00,10.23,10.28,10.23,10.27,91800.0,8.9004,8.9439,8.9004,8.9352,91800.0
2012-10-05 12:20:00,10.27,10.27,10.23,10.24,76700.0,8.9352,8.9352,8.9004,8.9091,76700.0
2012-10-05 12:30:00,10.24,10.25,10.22,10.24,90300.0,8.9091,8.9178,8.8917,8.9091,90300.0
2012-10-05 12:40:00,10.23,10.24,10.22,10.23,47100.0,8.9004,8.9091,8.8917,8.9004,47100.0
2012-10-05 12:50:00,10.22,10.24,10.21,10.22,385400.0,8.8917,8.9091,8.883,8.8917,385400.0
2012-10-05 13:00:00,10.22,10.22,10.21,10.21,52700.0,8.8917,8.8917,8.883,8.883,52700.0
2012-10-05 13:10:00,10.22,10.22,10.17,10.19,154100.0,8.8917,8.8917,8.8482,8.8656,154100.0
2012-10-05 13:20:00,10.19,10.19,10.17,10.17,98600.0,8.8656,8.8656,8.8482,8.8482,98600.0
2012-10-05 13:30:00,10.17,10.18,10.16,10.18,42100.0,8.8482,8.8569,8.8395,8.8569,42100.0
2012-10-05 13:40:00,10.18,10.18,10.15,10.15,28900.0,8.8569,8.8569,8.8308,8.8308,28900.0
2012-10-05 13:50:00,10.15,10.17,10.13,10.17,113800.0,8.8308,8.8482,8.8134,8.8482,113800.0
2012-10-05 14:00:00,10.16,10.21,10.16,10.18,105500.0,8.8395,8.883,8.8395,8.8569,105500.0
2012-10-05 14:10:00,10.18,10.21,10.17,10.21,31400.0,8.8569,8.883,8.8482,8.883,31400.0
2012-10-05 14:20:00,10.21,10.25,10.21,10.25,118100.0,8.883,8.9178,8.883,8.9178,118100.0
2012-10-05 14:30:00,10.24,10.26,10.24,10.25,120700.0,8.9091,8.9265,8.9091,8.9178,120700.0
2012-10-05 14:40:00,10.25,10.26,10.24,10.26,31800.0,8.9178,8.9265,8.9091,8.9265,31800.0
2012-10-05 14:50:00,10.25,10.26,10.2,10.21,149700.0,8.9178,8.9265,8.8743,8.883,149700.0
2012-10-05 15:00:00,10.21,10.25,10.21,10.25,138100.0,8.883,8.9178,8.883,8.9178,138100.0
2012-10-05 15:10:00,10.25,10.25,10.21,10.24,202000.0,8.9178,8.9178,8.883,8.9091,202000.0
2012-10-05 15:20:00,10.23,10.29,10.23,10.29,227800.0,8.9004,8.9526,8.9004,8.9526,227800.0
2012-10-05 15:30:00,10.29,10.31,10.24,10.24,322900.0,8.9526,8.97,8.9091,8.9091,322900.0
2012-10-05 15:40:00,10.25,10.28,10.24,10.27,298200.0,8.9178,8.9439,8.9091,8.9352,298200.0
2012-10-05 15:50:00,10.28,10.28,10.23,10.27,317200.0,8.9439,8.9439,8.9004,8.9352,317200.0
2012-10-08 09:30:00,10.28,10.49,10.26,10.48,453700.0,8.9439,9.1266,8.9265,9.1179,453700.0
2012-10-08 09:40:00,10.48,10.49,10.28,10.28,193200.0,9.1179,9.1266,8.9439,8.9439,193200.0
2012-10-08 09:50:00,10.28,10.37,10.28,10.35,169700.0,8.9439,9.0222,8.9439,9.0048,169700.0
2012-10-08 10:00:00,10.34,10.39,10.34,10.37,117300.0,8.9961,9.0396,8.9961,9.0222,117300.0
2012-10-08 10:10:00,10.37,10.41,10.36,10.4,125900.0,9.0222,9.057,9.0135,9.0483,125900.0
2012-10-08 10:20:00,10.4,10.45,10.39,10.42,226900.0,9.0483,9.0918,9.0396,9.0657,226900.0
2012-10-08 10:30:00,10.42,10.43,10.36,10.38,91300.0,9.0657,9.0744,9.0135,9.0309,91300.0
2012-10-08 10:40:00,10.38,10.4,10.35,10.35,119800.0,9.0309,9.0483,9.0048,9.0048,119800.0
2012-10-08 10:50:00,10.35,10.37,10.34,10.35,98400.0,9.0048,9.0222,8.9961,9.0048,98400.0
2012-10-08 11:00:00,10.35,10.36,10.32,10.33,184500.0,9.0048,9.0135,8.9787,8.9874,184500.0
2012-10-08 11:10:00,10.34,10.34,10.32,10.32,131600.0,8.9961,8.9961,8.9787,8.9787,131600.0
2012-10-08 11:20:00,10.32,10.33,10.26,10.27,233000.0,8.9787,8.9874,8.9265,8.9352,233000.0
2012-10-08 11:30:00,10.28,10.29,10.25,10.28,366100.0,8.9439,8.9526,8.9178,8.9439,366100.0
2012-10-08 11:40:00,10.27,10.29,10.27,10.28,31900.0,8.9352,8.9526,8.9352,8.9439,31900.0
2012-10-08 11:50:00,10.29,10.29,10.26,10.26,77500.0,8.9526,8.9526,8.9265,8.9265,77500.0
2012-10-08 12:00:00,10.27,10.3,10.26,10.27,154900.0,8.9352,8.9613,8.9265,8.9352,154900.0
2012-10-08 12:10:00,10.27,10.28,10.22,10.23,187800.0,8.9352,8.9439,8.8917,8.9004,187800.0
2012-10-08 12:20:00,10.23,10.23,10.22,10.23,256400.0,8.9004,8.9004,8.8917,8.9004,256400.0
2012-10-08 12:30:00,10.22,10.23,10.2,10.22,91500.0,8.8917,8.9004,8.8743,8.8917,91500.0
2012-10-08 12:40:00,10.22,10.24,10.21,10.21,59500.0,8.8917,8.9091,8.883,8.883,59500.0
2012-10-08 12:50:00,10.21,10.23,10.21,10.23,49600.0,8.883,8.9004,8.883,8.9004,49600.0
2012-10-08 13:00:00,10.22,10.23,10.18,10.2,188900.0,8.8917,8.9004,8.8569,8.8743,188900.0
2012-10-08 13:10:00,10.21,10.23,10.2,10.21,106200.0,8.883,8.9004,8.8743,8.883,106200.0
2012-10-08 13:20:00,10.21,10.23,10.2,10.23,56800.0,8.883,8.9004,8.8743,8.9004,56800.0
2012-10-08 13:30:00,10.22,10.24,10.2,10.2,179400.0,8.8917,8.9091,8.8743,8.8743,179400.0
2012-10-08 13:40:00,10.2,10.22,10.2,10.21,258600.0,8.8743,8.8917,8.8743,8.883,258600.0
2012-10-08 13:50:00,10.22,10.22,10.19,10.21,178300.0,8.8917,8.8917,8.8656,8.883,178300.0
2012-10-08 14:00:00,10.21,10.22,10.19,10.19,99300.0,8.883,8.8917,8.8656,8.8656,99300.0
2012-10-08 14:10:00,10.2,10.22,10.19,10.2,96000.0,8.8743,8.8917,8.8656,8.8743,96000.0
2012-10-08 14:20:00,10.2,10.2,10.18,10.18,49600.0,8.8743,8.8743,8.8569,8.8569,49600.0
2012-10-08 14:30:00,10.18,10.21,10.17,10.2,182600.0,8.8569,8.883,8.8482,8.8743,182600.0
2012-10-08 14:40:00,10.2,10.21,10.19,10.2,33900.0,8.8743,8.883,8.8656,8.8743,33900.0
2012-10-08 14:50:00,10.19,10.2,10.16,10.18,159300.0,8.8656,8.8743,8.8395,8.8569,159300.0
2012-10-08 15:00:00,10.17,10.18,10.15,10.18,199300.0,8.8482,8.8569,8.8308,8.8569,199300.0
2012-10-08 15:10:00,10.18,10.18,10.14,10.15,257900.0,8.8569,8.8569,8.8221,8.8308,257900.0
2012-10-08 15:20:00,10.16,10.17,10.13,10.15,540800.0,8.8395,8.8482,8.8134,8.8308,540800.0
2012-10-08 15:30:00,10.15,10.2,10.14,10.19,235600.0,8.8308,8.8743,8.8221,8.8656,235600.0
2012-10-08 15:40:00,10.19,10.19,10.09,10.13,406200.0,8.8656,8.8656,8.7786,8.8134,406200.0
2012-10-08 15:50:00,10.13,10.14,10.13,10.13,246800.0,8.8134,8.8221,8.8134,8.8134,246800.0
2012-10-09 09:30:00,10.14,10.18,10.05,10.07,256400.0,8.8221,8.8569,8.7438,8.7612,256400.0
2012-10-09 09:40:00,10.06,10.08,10.04,10.05,130000.0,8.7525,8.7699,8.7351,8.7438,130000.0
2012-10-09 09:50:00,10.05,10.05,9.95,9.97,226700.0,8.7438,8.7438,8.6568,8.6742,226700.0
2012-10-09 10:00:00,9.98,10.16,9.98,10.15,297400.0,8.6829,8.8395,8.6829,8.8308,297400.0
2012-10-09 10:10:00,10.15,10.19,10.15,10.15,86300.0,8.8308,8.8656,8.8308,8.8308,86300.0
2012-10-09 10:20:00,10.16,10.17,10.12,10.14,143100.0,8.8395,8.8482,8.8047,8.8221,143100.0
2012-10-09 10:30:00,10.15,10.15,10.07,10.07,70600.0,8.8308,8.8308,8.7612,8.7612,70600.0
2012-10-09 10:40:00,10.07,10.08,9.99,10.0,333000.0,8.7612,8.7699,8.6916,8.7003,333000.0
2012-10-09 10:50:00,10.01,10.01,9.96,9.97,148200.0,8.709,8.709,8.6655,8.6742,148200.0
2012-10-09 11:00:00,9.98,9.98,9.93,9.94,140400.0,8.6829,8.6829,8.6394,8.6481,140400.0
2012-10-09 11:10:00,9.94,9.96,9.91,9.92,225300.0,8.6481,8.6655,8.622,8.6307,225300.0
2012-10-09 11:20:00,9.92,9.98,9.91,9.96,140800.0,8.6307,8.6829,8.622,8.6655,140800.0
2012-10-09 11:30:00,9.96,9.99,9.95,9.98,128100.0,8.6655,8.6916,8.6568,8.6829,128100.0
2012-10-09 11:40:00,9.99,10.0,9.96,9.96,155700.0,8.6916,8.7003,8.6655,8.6655,155700.0
2012-10-09 11:50:00,9.96,9.97,9.93,9.94,203700.0,8.6655,8.6742,8.6394,8.6481,203700.0
2012-10-09 12:00:00,9.95,9.98,9.92,9.98,251700.0,8.6568,8.6829,8.6307,8.6829,251700.0
2012-10-09 12:10:00,9.97,9.98,9.95,9.96,105400.0,8.6742,8.6829,8.6568,8.6655,105400.0
2012-10-09 12:20:00,9.97,9.97,9.9,9.91,256300.0,8.6742,8.6742,8.6133,8.622,256300.0
2012-10-09 12:30:00,9.91,9.92,9.88,9.88,214300.0,8.622,8.6307,8.5958,8.5958,214300.0
2012-10-09 12:40:00,9.89,9.89,9.86,9.87,147200.0,8.6046,8.6046,8.5784,8.5871,147200.0
2012-10-09 12:50:00,9.87,9.89,9.84,9.88,254200.0,8.5871,8.6046,8.561,8.5958,254200.0
2012-10-09 13:00:00,9.88,9.95,9.87,9.93,162200.0,8.5958,8.6568,8.5871,8.6394,162200.0
2012-10-09 13:10:00,9.93,9.94,9.92,9.93,96900.0,8.6394,8.6481,8.6307,8.6394,96900.0
2012-10-09 13:20:00,9.92,9.93,9.89,9.89,101900.0,8.6307,8.6394,8.6046,8.6046,101900.0
2012-10-09 13:30:00,9.89,9.91,9.88,9.9,74100.0,8.6046,8.622,8.5958,8.6133,74100.0
2012-10-09 13:40:00,9.9,9.92,9.89,9.9,43000.0,8.6133,8.6307,8.6046,8.6133,43000.0
2012-10-09 13:50:00,9.91,9.92,9.9,9.91,62700.0,8.622,8.6307,8.6133,8.622,62700.0
2012-10-09 14:00:00,9.92,9.92,9.9,9.91,76700.0,8.6307,8.6307,8.6133,8.622,76700.0
2012-10-09 14:10:00,9.91,9.96,9.91,9.95,188000.0,8.622,8.6655,8.622,8.6568,188000.0
2012-10-09 14:20:00,9.94,9.95,9.93,9.93,133200.0,8.6481,8.6568,8.6394,8.6394,133200.0
2012-10-09 14:30:00,9.93,9.99,9.92,9.99,180600.0,8.6394,8.6916,8.6307,8.6916,180600.0
2012-10-09 14:40:00,9.98,9.99,9.94,9.97,132400.0,8.6829,8.6916,8.6481,8.6742,132400.0
2012-10-09 14:50:00,9.97,10.04,9.97,10.02,297600.0,8.6742,8.7351,8.6742,8.7177,297600.0
2012-10-09 15:00:00,10.02,10.03,9.97,10.0,214800.0,8.7177,8.7264,8.6742,8.7003,214800.0
2012-10-09 15:10:00,10.0,10.03,9.98,9.99,145400.0,8.7003,8.7264,8.6829,8.6916,145400.0
2012-10-09 15:20:00,9.99,9.99,9.94,9.94,401200.0,8.6916,8.6916,8.6481,8.6481,401200.0
2012-10-09 15:30:00,9.95,9.96,9.93,9.94,409000.0,8.6568,8.6655,8.6394,8.6481,409000.0
2012-10-09 15:40:00,9.94,9.95,9.88,9.88,393100.0,8.6481,8.6568,8.5958,8.5958,393100.0
2012-10-09 15:50:00,9.89,9.9,9.86,9.9,1400200.0,8.6046,8.6133,8.5784,8.6133,1400200.0
2012-10-10 09:30:00,9.9,9.92,9.8,9.81,145900.0,8.6133,8.6307,8.5262,8.5349,145900.0
2012-10-10 09:40:00,9.81,9.81,9.75,9.77,453200.0,8.5349,8.5349,8.4827,8.5001,453200.0
2012-10-10 09:50:00,9.78,9.81,9.76,9.8,184000.0,8.5088,8.5349,8.4914,8.5262,184000.0
2012-10-10 10:00:00,9.81,9.83,9.79,9.81,213600.0,8.5349,8.5523,8.5175,8.5349,213600.0
2012-10-10 10:10:00,9.82,9.89,9.82,9.89,140100.0,8.5436,8.6046,8.5436,8.6046,140100.0
2012-10-10 10:20:00,9.89,9.92,9.88,9.92,198500.0,8.6046,8.6307,8.5958,8.6307,198500.0
2012-10-10 10:30:00,9.92,9.94,9.9,9.92,348500.0,8.6307,8.6481,8.6133,8.6307,348500.0
2012-10-10 10:40:00,9.92,9.93,9.88,9.91,270600.0,8.6307,8.6394,8.5958,8.622,270600.0
2012-10-10 10:50:00,9.9,9.97,9.9,9.95,428200.0,8.6133,8.6742,8.6133,8.6568,428200.0
2012-10-10 11:00:00,9.95,9.97,9.95,9.95,114700.0,8.6568,8.6742,8.6568,8.6568,114700.0
2012-10-10 11:10:00,9.96,9.96,9.95,9.95,45400.0,8.6655,8.6655,8.6568,8.6568,45400.0
2012-10-10 11:20:00,9.95,9.95,9.92,9.94,113600.0,8.6568,8.6568,8.6307,8.6481,113600.0
2012-10-10 11:30:00,9.94,9.94,9.89,9.89,105500.0,8.6481,8.6481,8.6046,8.6046,105500.0
2012-10-10 11:40:00,9.9,9.92,9.89,9.9,156900.0,8.6133,8.6307,8.6046,8.6133,156900.0
2012-10-10 11:50:00,9.9,9.95,9.89,9.95,472300.0,8.6133,8.6568,8.6046,8.6568,472300.0
2012-10-10 12:00:00,9.94,9.96,9.91,9.92,205400.0,8.6481,8.6655,8.622,8.6307,205400.0
2012-10-10 12:10:00,9.92,9.93,9.89,9.91,114700.0,8.6307,8.6394,8.6046,8.622,114700.0
2012-10-10 12:20:00,9.91,9.91,9.88,9.9,139700.0,8.622,8.622,8.5958,8.6133,139700.0
2012-10-10 12:30:00,9.9,9.91,9.85,9.88,78100.0,8.6133,8.622,8.5697,8.5958,78100.0
2012-10-10 12:40:00,9.88,9.91,9.87,9.9,105900.0,8.5958,8.622,8.5871,8.6133,105900.0
2012-10-10 12:50:00,9.9,9.91,9.89,9.9,62200.0,8.6133,8.622,8.6046,8.6133,62200.0
2012-10-10 13:00:00,9.89,9.9,9.86,9.87,87500.0,8.6046,8.6133,8.5784,8.5871,87500.0
2012-10-10 13:10:00,9.87,9.87,9.83,9.83,201500.0,8.5871,8.5871,8.5523,8.5523,201500.0
2012-10-10 13:20:00,9.84,9.84,9.81,9.82,158600.0,8.561,8.561,8.5349,8.5436,158600.0
2012-10-10 13:30:00,9.82,9.84,9.8,9.83,255300.0,8.5436,8.561,8.5262,8.5523,255300.0
2012-10-10 13:40:00,9.83,9.85,9.83,9.84,147100.0,8.5523,8.5697,8.5523,8.561,147100.0
2012-10-10 13:50:00,9.84,9.85,9.84,9.85,23700.0,8.561,8.5697,8.561,8.5697,23700.0
2012-10-10 14:00:00,9.85,9.88,9.85,9.86,216900.0,8.5697,8.5958,8.5697,8.5784,216900.0
2012-10-10 14:10:00,9.86,9.88,9.84,9.87,256400.0,8.5784,8.5958,8.561,8.5871,256400.0
2012-10-10 14:20:00,9.86,9.91,9.86,9.88,247000.0,8.5784,8.622,8.5784,8.5958,247000.0
2012-10-10 14:30:00,9.88,9.9,9.86,9.89,184700.0,8.5958,8.6133,8.5784,8.6046,184700.0
2012-10-10 14:40:00,9.88,9.92,9.88,9.9,262800.0,8.5958,8.6307,8.5958,8.6133,262800.0
2012-10-10 14:50:00,9.9,9.91,9.88,9.89,68900.0,8.6133,8.622,8.5958,8.6046,68900.0
2012-10-10 15:00:00,9.88,9.9,9.88,9.89,173400.0,8.5958,8.6133,8.5958,8.6046,173400.0
2012-10-10 15:10:00,9.89,9.9,9.85,9.86,156600.0,8.6046,8.6133,8.5697,8.5784,156600.0
2012-10-10 15:20:00,9.86,9.88,9.84,9.86,211500.0,8.5784,8.5958,8.561,8.5784,211500.0
2012-10-10 15:30:00,9.86,9.87,9.83,9.84,348600.0,8.5784,8.5871,8.5523,8.561,348600.0
2012-10-10 15:40:00,9.84,9.86,9.83,9.86,185900.0,8.561,8.5784,8.5523,8.5784,185900.0
2012-10-10 15:50:00,9.86,9.86,9.82,9.84,428500.0,8.5784,8.5784,8.5436,8.561,428500.0
2012-10-11 09:30:00,9.88,9.9,9.76,9.78,280200.0,8.5958,8.6133,8.4914,8.5088,280200.0
2012-10-11 09:40:00,9.78,9.79,9.71,9.75,252700.0,8.5088,8.5175,8.4479,8.4827,252700.0
2012-10-11 09:50:00,9.75,9.81,9.74,9.81,334500.0,8.4827,8.5349,8.474,8.5349,334500.0
2012-10-11 10:00:00,9.8,9.86,9.77,9.86,499700.0,8.5262,8.5784,8.5001,8.5784,499700.0
2012-10-11 10:10:00,9.85,9.88,9.83,9.83,415300.0,8.5697,8.5958,8.5523,8.5523,415300.0
2012-10-11 10:20:00,9.83,9.85,9.78,9.83,261100.0,8.5523,8.5697,8.5088,8.5523,261100.0
2012-10-11 10:30:00,9.83,9.9,9.82,9.88,350500.0,8.5523,8.6133,8.5436,8.5958,350500.0
2012-10-11 10:40:00,9.87,9.88,9.84,9.84,86800.0,8.5871,8.5958,8.561,8.561,86800.0
2012-10-11 10:50:00,9.84,9.88,9.84,9.86,139200.0,8.561,8.5958,8.561,8.5784,139200.0
2012-10-11 11:00:00,9.87,9.88,9.85,9.86,90000.0,8.5871,8.5958,8.5697,8.5784,90000.0
2012-10-11 11:10:00,9.86,9.86,9.83,9.84,37700.0,8.5784,8.5784,8.5523,8.561,37700.0
2012-10-11 11:20:00,9.83,9.84,9.79,9.83,142700.0,8.5523,8.561,8.5175,8.5523,142700.0
2012-10-11 11:30:00,9.83,9.86,9.82,9.84,89800.0,8.5523,8.5784,8.5436,8.561,89800.0
2012-10-11 11:40:00,9.84,9.86,9.83,9.86,35100.0,8.561,8.5784,8.5523,8.5784,35100.0
2012-10-11 11:50:00,9.86,9.86,9.83,9.85,69500.0,8.5784,8.5784,8.5523,8.5697,69500.0
2012-10-11 12:00:00,9.85,9.86,9.84,9.85,69000.0,8.5697,8.5784,8.561,8.5697,69000.0
2012-10-11 12:10:00,9.85,9.86,9.83,9.84,286100.0,8.5697,8.5784,8.5523,8.561,286100.0
2012-10-11 12:20:00,9.84,9.86,9.83,9.86,173800.0,8.561,8.5784,8.5523,8.5784,173800.0
2012-10-11 12:30:00,9.86,9.88,9.85,9.87,537000.0,8.5784,8.5958,8.5697,8.5871,537000.0
2012-10-11 12:40:00,9.87,9.87,9.84,9.86,96900.0,8.5871,8.5871,8.561,8.5784,96900.0
2012-10-11 12:50:00,9.86,9.87,9.8,9.82,439900.0,8.5784,8.5871,8.5262,8.5436,439900.0
2012-10-11 13:00:00,9.82,9.84,9.81,9.81,105300.0,8.5436,8.561,8.5349,8.5349,105300.0
2012-10-11 13:10:00,9.82,9.82,9.81,9.82,11800.0,8.5436,8.5436,8.5349,8.5436,11800.0
2012-10-11 13:20:00,9.82,9.82,9.78,9.78,77300.0,8.5436,8.5436,8.5088,8.5088,77300.0
2012-10-11 13:30:00,9.79,9.79,9.76,9.76,126700.0,8.5175,8.5175,8.4914,8.4914,126700.0
2012-10-11 13:40:00,9.77,9.77,9.75,9.77,109200.0,8.5001,8.5001,8.4827,8.5001,109200.0
2012-10-11 13:50:00,9.77,9.77,9.75,9.77,72000.0,8.5001,8.5001,8.4827,8.5001,72000.0
2012-10-11 14:00:00,9.77,9.8,9.77,9.78,219100.0,8.5001,8.5262,8.5001,8.5088,219100.0
2012-10-11 14:10:00,9.79,9.81,9.78,9.81,113700.0,8.5175,8.5349,8.5088,8.5349,113700.0
2012-10-11 14:20:00,9.8,9.81,9.79,9.8,27700.0,8.5262,8.5349,8.5175,8.5262,27700.0
2012-10-11 14:30:00,9.8,9.8,9.77,9.79,72900.0,8.5262,8.5262,8.5001,8.5175,72900.0
2012-10-11 14:40:00,9.79,9.79,9.78,9.79,50100.0,8.5175,8.5175,8.5088,8.5175,50100.0
2012-10-11 14:50:00,9.79,9.81,9.79,9.8,46100.0,8.5175,8.5349,8.5175,8.5262,46100.0
2012-10-11 15:00:00,9.8,9.81,9.79,9.79,49100.0,8.5262,8.5349,8.5175,8.5175,49100.0
2012-10-11 15:10:00,9.79,9.82,9.79,9.8,58000.0,8.5175,8.5436,8.5175,8.5262,58000.0
2012-10-11 15:20:00,9.81,9.82,9.8,9.8,186400.0,8.5349,8.5436,8.5262,8.5262,186400.0
2012-10-11 15:30:00,9.81,9.81,9.79,9.79,91600.0,8.5349,8.5349,8.5175,8.5175,91600.0
2012-10-11 15:40:00,9.8,9.8,9.75,9.76,280200.0,8.5262,8.5262,8.4827,8.4914,280200.0
2012-10-11 15:50:00,9.76,9.77,9.75,9.76,519000.0,8.4914,8.5001,8.4827,8.4914,519000.0
2012-10-12 09:30:00,9.84,9.93,9.79,9.86,299900.0,8.561,8.6394,8.5175,8.5784,299900.0
2012-10-12 09:40:00,9.86,9.87,9.77,9.85,255100.0,8.5784,8.5871,8.5001,8.5697,255100.0
2012-10-12 09:50:00,9.85,9.91,9.85,9.91,136300.0,8.5697,8.622,8.5697,8.622,136300.0
2012-10-12 10:00:00,9.91,9.97,9.9,9.95,464600.0,8.622,8.6742,8.6133,8.6568,464600.0
2012-10-12 10:10:00,9.95,10.07,9.94,10.07,727900.0,8.6568,8.7612,8.6481,8.7612,727900.0
2012-10-12 10:20:00,10.07,10.08,9.95,9.99,419800.0,8.7612,8.7699,8.6568,8.6916,419800.0
2012-10-12 10:30:00,9.99,10.02,9.97,9.99,1487700.0,8.6916,8.7177,8.6742,8.6916,1487700.0
2012-10-12 10:40:00,9.99,10.05,9.98,10.0,479000.0,8.6916,8.7438,8.6829,8.7003,479000.0
2012-10-12 10:50:00,10.0,10.03,9.99,10.0,513100.0,8.7003,8.7264,8.6916,8.7003,513100.0
2012-10-12 11:00:00,10.0,10.05,9.99,10.02,254000.0,8.7003,8.7438,8.6916,8.7177,254000.0
2012-10-12 11:10:00,10.02,10.03,9.98,10.0,326200.0,8.7177,8.7264,8.6829,8.7003,326200.0
2012-10-12 11:20:00,10.0,10.02,9.98,10.0,219300.0,8.7003,8.7177,8.6829,8.7003,219300.0
2012-10-12 11:30:00,9.99,9.99,9.91,9.91,360300.0,8.6916,8.6916,8.622,8.622,360300.0
2012-10-12 11:40:00,9.91,9.97,9.89,9.96,296100.0,8.622,8.6742,8.6046,8.6655,296100.0
2012-10-12 11:50:00,9.95,10.0,9.95,9.98,166600.0,8.6568,8.7003,8.6568,8.6829,166600.0
2012-10-12 12:00:00,9.99,10.02,9.97,10.01,238600.0,8.6916,8.7177,8.6742,8.709,238600.0
2012-10-12 12:10:00,10.01,10.01,9.99,10.0,92500.0,8.709,8.709,8.6916,8.7003,92500.0
2012-10-12 12:20:00,10.0,10.03,10.0,10.03,88000.0,8.7003,8.7264,8.7003,8.7264,88000.0
2012-10-12 12:30:00,10.03,10.1,10.02,10.1,324700.0,8.7264,8.7873,8.7177,8.7873,324700.0
2012-10-12 12:40:00,10.1,10.1,10.07,10.08,296700.0,8.7873,8.7873,8.7612,8.7699,296700.0
2012-10-12 12:50:00,10.08,10.09,10.06,10.09,180300.0,8.7699,8.7786,8.7525,8.7786,180300.0
2012-10-12 13:00:00,10.09,10.09,10.07,10.07,137800.0,8.7786,8.7786,8.7612,8.7612,137800.0
2012-10-12 13:10:00,10.07,10.08,10.06,10.06,110700.0,8.7612,8.7699,8.7525,8.7525,110700.0
2012-10-12 13:20:00,10.07,10.07,10.05,10.05,147600.0,8.7612,8.7612,8.7438,8.7438,147600.0
2012-10-12 13:30:00,10.05,10.08,10.05,10.07,120300.0,8.7438,8.7699,8.7438,8.7612,120300.0
2012-10-12 13:40:00,10.07,10.08,10.06,10.07,59600.0,8.7612,8.7699,8.7525,8.7612,59600.0
2012-10-12 13:50:00,10.06,10.08,10.06,10.08,64300.0,8.7525,8.7699,8.7525,8.7699,64300.0
2012-10-12 14:00:00,10.07,10.08,10.06,10.06,42200.0,8.7612,8.7699,8.7525,8.7525,42200.0
2012-10-12 14:10:00,10.06,10.07,10.04,10.05,112500.0,8.7525,8.7612,8.7351,8.7438,112500.0
2012-10-12 14:20:00,10.05,10.08,10.05,10.07,100400.0,8.7438,8.7699,8.7438,8.7612,100400.0
2012-10-12 14:30:00,10.07,10.09,10.06,10.09,154900.0,8.7612,8.7786,8.7525,8.7786,154900.0
2012-10-12 14:40:00,10.09,10.1,10.07,10.09,152900.0,8.7786,8.7873,8.7612,8.7786,152900.0
2012-10-12 14:50:00,10.08,10.11,10.08,10.09,183900.0,8.7699,8.796,8.7699,8.7786,183900.0
2012-10-12 15:00:00,10.09,10.09,10.05,10.05,78800.0,8.7786,8.7786,8.7438,8.7438,78800.0
2012-10-12 15:10:00,10.05,10.1,10.04,10.09,284300.0,8.7438,8.7873,8.7351,8.7786,284300.0
2012-10-12 15:20:00,10.09,10.1,10.04,10.05,311000.0,8.7786,8.7873,8.7351,8.7438,311000.0
2012-10-12 15:30:00,10.05,10.06,10.04,10.04,106000.0,8.7438,8.7525,8.7351,8.7351,106000.0
2012-10-12 15:40:00,10.04,10.08,10.03,10.04,278700.0,8.7351,8.7699,8.7264,8.7351,278700.0
2012-10-12 15:50:00,10.05,10.07,10.01,10.03,573200.0,8.7438,8.7612,8.709,8.7264,573200.0
2012-10-15 09:30:00,10.08,10.2,10.07,10.18,276900.0,8.7699,8.8743,8.7612,8.8569,276900.0
2012-10-15 09:40:00,10.18,10.19,10.1,10.15,644600.0,8.8569,8.8656,8.7873,8.8308,644600.0
2012-10-15 09:50:00,10.15,10.16,10.12,10.13,304500.0,8.8308,8.8395,8.8047,8.8134,304500.0
2012-10-15 10:00:00,10.13,10.16,10.11,10.11,190700.0,8.8134,8.8395,8.796,8.796,190700.0
2012-10-15 10:10:00,10.12,10.15,10.05,10.15,118300.0,8.8047,8.8308,8.7438,8.8308,118300.0
2012-10-15 10:20:00,10.15,10.15,10.1,10.12,322400.0,8.8308,8.8308,8.7873,8.8047,322400.0
2012-10-15 10:30:00,10.12,10.14,10.11,10.12,41900.0,8.8047,8.8221,8.796,8.8047,41900.0
2012-10-15 10:40:00,10.11,10.12,10.1,10.1,56700.0,8.796,8.8047,8.7873,8.7873,56700.0
2012-10-15 10:50:00,10.11,10.12,10.1,10.11,114700.0,8.796,8.8047,8.7873,8.796,114700.0
2012-10-15 11:00:00,10.11,10.13,10.05,10.08,324500.0,8.796,8.8134,8.7438,8.7699,324500.0
2012-10-15 11:10:00,10.08,10.09,10.07,10.09,56900.0,8.7699,8.7786,8.7612,8.7786,56900.0
2012-10-15 11:20:00,10.09,10.09,10.06,10.06,375300.0,8.7786,8.7786,8.7525,8.7525,375300.0
2012-10-15 11:30:00,10.06,10.09,10.03,10.07,273800.0,8.7525,8.7786,8.7264,8.7612,273800.0
2012-10-15 11:40:00,10.07,10.1,10.05,10.08,507800.0,8.7612,8.7873,8.7438,8.7699,507800.0
2012-10-15 11:50:00,10.08,10.09,10.06,10.07,115900.0,8.7699,8.7786,8.7525,8.7612,115900.0
2012-10-15 12:00:00,10.08,10.08,10.06,10.06,180100.0,8.7699,8.7699,8.7525,8.7525,180100.0
2012-10-15 12:10:00,10.06,10.06,10.05,10.05,118400.0,8.7525,8.7525,8.7438,8.7438,118400.0
2012-10-15 12:20:00,10.06,10.08,10.05,10.06,163200.0,8.7525,8.7699,8.7438,8.7525,163200.0
2012-10-15 12:30:00,10.06,10.07,10.01,10.07,366200.0,8.7525,8.7612,8.709,8.7612,366200.0
2012-10-15 12:40:00,10.07,10.08,10.06,10.08,63800.0,8.7612,8.7699,8.7525,8.7699,63800.0
2012-10-15 12:50:00,10.08,10.08,10.07,10.08,37400.0,8.7699,8.7699,8.7612,8.7699,37400.0
2012-10-15 13:00:00,10.08,10.09,10.07,10.08,147100.0,8.7699,8.7786,8.7612,8.7699,147100.0
2012-10-15 13:10:00,10.08,10.09,10.06,10.08,187700.0,8.7699,8.7786,8.7525,8.7699,187700.0
2012-10-15 13:20:00,10.08,10.08,10.07,10.08,20600.0,8.7699,8.7699,8.7612,8.7699,20600.0
2012-10-15 13:30:00,10.08,10.09,10.07,10.07,75500.0,8.7699,8.7786,8.7612,8.7612,75500.0
2012-10-15 13:40:00,10.07,10.08,10.07,10.08,16000.0,8.7612,8.7699,8.7612,8.7699,16000.0
2012-10-15 13:50:00,10.08,10.08,10.07,10.08,16000.0,8.7699,8.7699,8.7612,8.7699,16000.0
2012-10-15 14:00:00,10.08,10.09,10.07,10.08,137400.0,8.7699,8.7786,8.7612,8.7699,137400.0
2012-10-15 14:10:00,10.09,10.09,10.06,10.07,64200.0,8.7786,8.7786,8.7525,8.7612,64200.0
2012-10-15 14:20:00,10.07,10.08,10.06,10.08,74000.0,8.7612,8.7699,8.7525,8.7699,74000.0
2012-10-15 14:30:00,10.07,10.08,10.03,10.05,103600.0,8.7612,8.7699,8.7264,8.7438,103600.0
2012-10-15 14:40:00,10.04,10.04,10.02,10.04,94100.0,8.7351,8.7351,8.7177,8.7351,94100.0
2012-10-15 14:50:00,10.04,10.04,10.03,10.04,77000.0,8.7351,8.7351,8.7264,8.7351,77000.0
2012-10-15 15:00:00,10.04,10.09,10.04,10.08,130400.0,8.7351,8.7786,8.7351,8.7699,130400.0
2012-10-15 15:10:00,10.08,10.13,10.07,10.12,129400.0,8.7699,8.8134,8.7612,8.8047,129400.0
2012-10-15 15:20:00,10.13,10.13,10.11,10.13,113600.0,8.8134,8.8134,8.796,8.8134,113600.0
2012-10-15 15:30:00,10.13,10.13,10.1,10.12,256800.0,8.8134,8.8134,8.7873,8.8047,256800.0
2012-10-15 15:40:00,10.12,10.13,10.11,10.12,229000.0,8.8047,8.8134,8.796,8.8047,229000.0
2012-10-15 15:50:00,10.12,10.12,10.1,10.1,431700.0,8.8047,8.8047,8.7873,8.7873,431700.0
2012-10-16 09:30:00,10.09,10.15,9.93,10.01,502800.0,8.7786,8.8308,8.6394,8.709,502800.0
2012-10-16 09:40:00,10.01,10.08,10.0,10.07,340600.0,8.709,8.7699,8.7003,8.7612,340600.0
2012-10-16 09:50:00,10.06,10.14,10.06,10.11,415700.0,8.7525,8.8221,8.7525,8.796,415700.0
2012-10-16 10:00:00,10.11,10.12,10.08,10.08,143700.0,8.796,8.8047,8.7699,8.7699,143700.0
2012-10-16 10:10:00,10.09,10.09,10.01,10.03,724800.0,8.7786,8.7786,8.709,8.7264,724800.0
2012-10-16 10:20:00,10.02,10.04,10.0,10.04,274200.0,8.7177,8.7351,8.7003,8.7351,274200.0
2012-10-16 10:30:00,10.03,10.07,10.0,10.07,488900.0,8.7264,8.7612,8.7003,8.7612,488900.0
2012-10-16 10:40:00,10.07,10.07,10.06,10.06,31700.0,8.7612,8.7612,8.7525,8.7525,31700.0
2012-10-16 10:50:00,10.06,10.07,10.04,10.07,455000.0,8.7525,8.7612,8.7351,8.7612,455000.0
2012-10-16 11:00:00,10.07,10.07,10.01,10.01,144300.0,8.7612,8.7612,8.709,8.709,144300.0
2012-10-16 11:10:00,10.01,10.04,10.01,10.03,108900.0,8.709,8.7351,8.709,8.7264,108900.0
2012-10-16 11:20:00,10.03,10.03,9.98,10.0,395400.0,8.7264,8.7264,8.6829,8.7003,395400.0
2012-10-16 11:30:00,10.0,10.01,9.99,9.99,199700.0,8.7003,8.709,8.6916,8.6916,199700.0
2012-10-16 11:40:00,9.99,10.0,9.99,9.99,112400.0,8.6916,8.7003,8.6916,8.6916,112400.0
2012-10-16 11:50:00,9.99,10.01,9.98,10.01,534500.0,8.6916,8.709,8.6829,8.709,534500.0
2012-10-16 12:00:00,10.01,10.01,9.99,10.0,230600.0,8.709,8.709,8.6916,8.7003,230600.0
2012-10-16 12:10:00,10.0,10.0,9.99,10.0,39600.0,8.7003,8.7003,8.6916,8.7003,39600.0
2012-10-16 12:20:00,10.0,10.0,9.95,9.99,237600.0,8.7003,8.7003,8.6568,8.6916,237600.0
2012-10-16 12:30:00,9.99,9.99,9.97,9.98,64100.0,8.6916,8.6916,8.6742,8.6829,64100.0
2012-10-16 12:40:00,9.97,10.0,9.97,9.99,211400.0,8.6742,8.7003,8.6742,8.6916,211400.0
2012-10-16 12:50:00,10.0,10.01,10.0,10.0,235300.0,8.7003,8.709,8.7003,8.7003,235300.0
2012-10-16 13:00:00,10.0,10.03,10.0,10.03,121500.0,8.7003,8.7264,8.7003,8.7264,121500.0
2012-10-16 13:10:00,10.02,10.03,10.02,10.02,86400.0,8.7177,8.7264,8.7177,8.7177,86400.0
2012-10-16 13:20:00,10.03,10.03,10.02,10.03,142700.0,8.7264,8.7264,8.7177,8.7264,142700.0
2012-10-16 13:30:00,10.03,10.03,10.02,10.03,118500.0,8.7264,8.7264,8.7177,8.7264,118500.0
2012-10-16 13:40:00,10.03,10.03,10.01,10.01,143700.0,8.7264,8.7264,8.709,8.709,143700.0
2012-10-16 13:50:00,10.01,10.02,10.01,10.02,45400.0,8.709,8.7177,8.709,8.7177,45400.0
2012-10-16 14:00:00,10.01,10.02,10.01,10.02,57200.0,8.709,8.7177,8.709,8.7177,57200.0
2012-10-16 14:10:00,10.01,10.02,10.01,10.01,57400.0,8.709,8.7177,8.709,8.709,57400.0
2012-10-16 14:20:00,10.01,10.02,10.0,10.0,63200.0,8.709,8.7177,8.7003,8.7003,63200.0
2012-10-16 14:30:00,10.0,10.01,9.98,9.98,168300.0,8.7003,8.709,8.6829,8.6829,168300.0
2012-10-16 14:40:00,9.98,9.99,9.97,9.97,63900.0,8.6829,8.6916,8.6742,8.6742,63900.0
2012-10-16 14:50:00,9.97,9.98,9.94,9.95,211300.0,8.6742,8.6829,8.6481,8.6568,211300.0
2012-10-16 15:00:00,9.95,9.96,9.95,9.95,78400.0,8.6568,8.6655,8.6568,8.6568,78400.0
2012-10-16 15:10:00,9.96,9.99,9.95,9.98,338800.0,8.6655,8.6916,8.6568,8.6829,338800.0
2012-10-16 15:20:00,9.98,10.02,9.97,10.02,522700.0,8.6829,8.7177,8.6742,8.7177,522700.0
2012-10-16 15:30:00,10.02,10.03,10.01,10.03,225100.0,8.7177,8.7264,8.709,8.7264,225100.0
2012-10-16 15:40:00,10.03,10.03,9.99,10.0,404200.0,8.7264,8.7264,8.6916,8.7003,404200.0
2012-10-16 15:50:00,10.0,10.01,9.99,10.0,815100.0,8.7003,8.709,8.6916,8.7003,815100.0
2012-10-17 09:30:00,9.97,10.01,9.93,9.94,321800.0,8.6742,8.709,8.6394,8.6481,321800.0
2012-10-17 09:40:00,9.95,10.0,9.94,9.99,215300.0,8.6568,8.7003,8.6481,8.6916,215300.0
2012-10-17 09:50:00,9.98,10.01,9.97,10.0,362300.0,8.6829,8.709,8.6742,8.7003,362300.0
2012-10-17 10:00:00,10.0,10.04,9.98,10.04,671200.0,8.7003,8.7351,8.6829,8.7351,671200.0
2012-10-17 10:10:00,10.04,10.11,10.03,10.06,633900.0,8.7351,8.796,8.7264,8.7525,633900.0
2012-10-17 10:20:00,10.06,10.11,10.05,10.11,350900.0,8.7525,8.796,8.7438,8.796,350900.0
2012-10-17 10:30:00,10.11,10.24,10.11,10.17,913600.0,8.796,8.9091,8.796,8.8482,913600.0
2012-10-17 10:40:00,10.17,10.22,10.17,10.2,232500.0,8.8482,8.8917,8.8482,8.8743,232500.0
2012-10-17 10:50:00,10.21,10.22,10.15,10.17,232000.0,8.883,8.8917,8.8308,8.8482,232000.0
2012-10-17 11:00:00,10.16,10.19,10.13,10.18,121900.0,8.8395,8.8656,8.8134,8.8569,121900.0
2012-10-17 11:10:00,10.18,10.24,10.18,10.18,298900.0,8.8569,8.9091,8.8569,8.8569,298900.0
2012-10-17 11:20:00,10.19,10.19,10.16,10.19,111600.0,8.8656,8.8656,8.8395,8.8656,111600.0
2012-10-17 11:30:00,10.18,10.24,10.18,10.22,477100.0,8.8569,8.9091,8.8569,8.8917,477100.0
2012-10-17 11:40:00,10.21,10.24,10.2,10.23,506900.0,8.883,8.9091,8.8743,8.9004,506900.0
2012-10-17 11:50:00,10.24,10.3,10.24,10.26,271500.0,8.9091,8.9613,8.9091,8.9265,271500.0
2012-10-17 12:00:00,10.26,10.26,10.23,10.23,49900.0,8.9265,8.9265,8.9004,8.9004,49900.0
2012-10-17 12:10:00,10.23,10.26,10.23,10.24,121500.0,8.9004,8.9265,8.9004,8.9091,121500.0
2012-10-17 12:20:00,10.24,10.26,10.23,10.25,49300.0,8.9091,8.9265,8.9004,8.9178,49300.0
2012-10-17 12:30:00,10.25,10.26,10.25,10.25,16800.0,8.9178,8.9265,8.9178,8.9178,16800.0
2012-10-17 12:40:00,10.25,10.27,10.23,10.23,129300.0,8.9178,8.9352,8.9004,8.9004,129300.0
2012-10-17 12:50:00,10.24,10.24,10.22,10.24,100400.0,8.9091,8.9091,8.8917,8.9091,100400.0
2012-10-17 13:00:00,10.24,10.26,10.22,10.25,268200.0,8.9091,8.9265,8.8917,8.9178,268200.0
2012-10-17 13:10:00,10.25,10.26,10.2,10.2,385800.0,8.9178,8.9265,8.8743,8.8743,385800.0
2012-10-17 13:20:00,10.21,10.21,10.15,10.16,229900.0,8.883,8.883,8.8308,8.8395,229900.0
2012-10-17 13:30:00,10.15,10.18,10.15,10.17,64000.0,8.8308,8.8569,8.8308,8.8482,64000.0
2012-10-17 13:40:00,10.16,10.17,10.12,10.12,99900.0,8.8395,8.8482,8.8047,8.8047,99900.0
2012-10-17 13:50:00,10.11,10.13,10.11,10.13,72900.0,8.796,8.8134,8.796,8.8134,72900.0
2012-10-17 14:00:00,10.13,10.15,10.12,10.13,81000.0,8.8134,8.8308,8.8047,8.8134,81000.0
2012-10-17 14:10:00,10.14,10.15,10.11,10.13,236900.0,8.8221,8.8308,8.796,8.8134,236900.0
2012-10-17 14:20:00,10.13,10.13,10.11,10.13,79700.0,8.8134,8.8134,8.796,8.8134,79700.0
2012-10-17 14:30:00,10.13,10.16,10.12,10.15,165700.0,8.8134,8.8395,8.8047,8.8308,165700.0
2012-10-17 14:40:00,10.15,10.17,10.14,10.15,66500.0,8.8308,8.8482,8.8221,8.8308,66500.0
2012-10-17 14:50:00,10.16,10.18,10.14,10.18,262800.0,8.8395,8.8569,8.8221,8.8569,262800.0
2012-10-17 15:00:00,10.18,10.2,10.16,10.19,167100.0,8.8569,8.8743,8.8395,8.8656,167100.0
2012-10-17 15:10:00,10.2,10.24,10.19,10.21,299400.0,8.8743,8.9091,8.8656,8.883,299400.0
2012-10-17 15:20:00,10.21,10.21,10.2,10.21,85800.0,8.883,8.883,8.8743,8.883,85800.0
2012-10-17 15:30:00,10.21,10.21,10.19,10.21,130500.0,8.883,8.883,8.8656,8.883,130500.0
2012-10-17 15:40:00,10.21,10.21,10.18,10.19,201700.0,8.883,8.883,8.8569,8.8656,201700.0
2012-10-17 15:50:00,10.19,10.2,10.18,10.19,328000.0,8.8656,8.8743,8.8569,8.8656,328000.0
2012-10-18 09:30:00,10.2,10.38,10.2,10.35,340700.0,8.8743,9.0309,8.8743,9.0048,340700.0
2012-10-18 09:40:00,10.34,10.4,10.33,10.37,637700.0,8.9961,9.0483,8.9874,9.0222,637700.0
2012-10-18 09:50:00,10.36,10.37,10.3,10.33,426600.0,9.0135,9.0222,8.9613,8.9874,426600.0
2012-10-18 10:00:00,10.34,10.35,10.3,10.31,147400.0,8.9961,9.0048,8.9613,8.97,147400.0
2012-10-18 10:10:00,10.32,10.32,10.26,10.26,222300.0,8.9787,8.9787,8.9265,8.9265,222300.0
2012-10-18 10:20:00,10.27,10.29,10.27,10.28,95600.0,8.9352,8.9526,8.9352,8.9439,95600.0
2012-10-18 10:30:00,10.28,10.29,10.27,10.28,67700.0,8.9439,8.9526,8.9352,8.9439,67700.0
2012-10-18 10:40:00,10.28,10.28,10.25,10.27,126700.0,8.9439,8.9439,8.9178,8.9352,126700.0
2012-10-18 10:50:00,10.27,10.29,10.27,10.28,105000.0,8.9352,8.9526,8.9352,8.9439,105000.0
2012-10-18 11:00:00,10.28,10.29,10.25,10.26,140300.0,8.9439,8.9526,8.9178,8.9265,140300.0
2012-10-18 11:10:00,10.26,10.27,10.25,10.27,181000.0,8.9265,8.9352,8.9178,8.9352,181000.0
2012-10-18 11:20:00,10.27,10.28,10.25,10.27,222900.0,8.9352,8.9439,8.9178,8.9352,222900.0
2012-10-18 11:30:00,10.28,10.28,10.23,10.24,396800.0,8.9439,8.9439,8.9004,8.9091,396800.0
2012-10-18 11:40:00,10.24,10.28,10.23,10.26,591200.0,8.9091,8.9439,8.9004,8.9265,591200.0
2012-10-18 11:50:00,10.26,10.28,10.25,10.28,117500.0,8.9265,8.9439,8.9178,8.9439,117500.0
2012-10-18 12:00:00,10.27,10.31,10.26,10.28,136300.0,8.9352,8.97,8.9265,8.9439,136300.0
2012-10-18 12:10:00,10.28,10.29,10.26,10.28,131400.0,8.9439,8.9526,8.9265,8.9439,131400.0
2012-10-18 12:20:00,10.27,10.27,10.24,10.24,146900.0,8.9352,8.9352,8.9091,8.9091,146900.0
2012-10-18 12:30:00,10.25,10.27,10.24,10.25,402100.0,8.9178,8.9352,8.9091,8.9178,402100.0
2012-10-18 12:40:00,10.25,10.28,10.25,10.27,173300.0,8.9178,8.9439,8.9178,8.9352,173300.0
2012-10-18 12:50:00,10.28,10.31,10.28,10.28,165400.0,8.9439,8.97,8.9439,8.9439,165400.0
2012-10-18 13:00:00,10.29,10.3,10.28,10.29,128800.0,8.9526,8.9613,8.9439,8.9526,128800.0
2012-10-18 13:10:00,10.28,10.29,10.27,10.29,136500.0,8.9439,8.9526,8.9352,8.9526,136500.0
2012-10-18 13:20:00,10.28,10.31,10.28,10.3,106200.0,8.9439,8.97,8.9439,8.9613,106200.0
2012-10-18 13:30:00,10.3,10.31,10.29,10.29,35200.0,8.9613,8.97,8.9526,8.9526,35200.0
2012-10-18 13:40:00,10.29,10.31,10.28,10.29,91200.0,8.9526,8.97,8.9439,8.9526,91200.0
2012-10-18 13:50:00,10.29,10.29,10.28,10.28,45000.0,8.9526,8.9526,8.9439,8.9439,45000.0
2012-10-18 14:00:00,10.28,10.32,10.28,10.3,172700.0,8.9439,8.9787,8.9439,8.9613,172700.0
2012-10-18 14:10:00,10.3,10.31,10.3,10.3,60000.0,8.9613,8.97,8.9613,8.9613,60000.0
2012-10-18 14:20:00,10.3,10.31,10.29,10.29,102200.0,8.9613,8.97,8.9526,8.9526,102200.0
2012-10-18 14:30:00,10.29,10.3,10.28,10.29,95600.0,8.9526,8.9613,8.9439,8.9526,95600.0
2012-10-18 14:40:00,10.28,10.31,10.27,10.29,358000.0,8.9439,8.97,8.9352,8.9526,358000.0
2012-10-18 14:50:00,10.28,10.31,10.27,10.29,674600.0,8.9439,8.97,8.9352,8.9526,674600.0
2012-10-18 15:00:00,10.29,10.3,10.26,10.28,102100.0,8.9526,8.9613,8.9265,8.9439,102100.0
2012-10-18 15:10:00,10.27,10.28,10.25,10.25,199100.0,8.9352,8.9439,8.9178,8.9178,199100.0
2012-10-18 15:20:00,10.25,10.27,10.24,10.24,253200.0,8.9178,8.9352,8.9091,8.9091,253200.0
2012-10-18 15:30:00,10.25,10.27,10.24,10.25,194300.0,8.9178,8.9352,8.9091,8.9178,194300.0
2012-10-18 15:40:00,10.25,10.26,10.21,10.21,270400.0,8.9178,8.9265,8.883,8.883,270400.0
2012-10-18 15:50:00,10.21,10.22,10.21,10.22,310100.0,8.883,8.8917,8.883,8.8917,310100.0
2012-10-19 09:30:00,10.18,10.21,10.03,10.08,450200.0,8.8569,8.883,8.7264,8.7699,450200.0
2012-10-19 09:40:00,10.08,10.12,10.06,10.09,284000.0,8.7699,8.8047,8.7525,8.7786,284000.0
2012-10-19 09:50:00,10.09,10.11,10.08,10.11,104700.0,8.7786,8.796,8.7699,8.796,104700.0
2012-10-19 10:00:00,10.11,10.14,10.11,10.11,78100.0,8.796,8.8221,8.796,8.796,78100.0
2012-10-19 10:10:00,10.12,10.15,10.11,10.12,166700.0,8.8047,8.8308,8.796,8.8047,166700.0
2012-10-19 10:20:00,10.13,10.13,10.11,10.11,87700.0,8.8134,8.8134,8.796,8.796,87700.0
2012-10-19 10:30:00,10.11,10.12,10.11,10.12,130300.0,8.796,8.8047,8.796,8.8047,130300.0
2012-10-19 10:40:00,10.12,10.12,10.08,10.08,176100.0,8.8047,8.8047,8.7699,8.7699,176100.0
2012-10-19 10:50:00,10.08,10.09,10.07,10.07,149700.0,8.7699,8.7786,8.7612,8.7612,149700.0
2012-10-19 11:00:00,10.07,10.09,10.06,10.06,271700.0,8.7612,8.7786,8.7525,8.7525,271700.0
2012-10-19 11:10:00,10.06,10.08,10.03,10.06,422900.0,8.7525,8.7699,8.7264,8.7525,422900.0
2012-10-19 11:20:00,10.07,10.09,10.07,10.08,39800.0,8.7612,8.7786,8.7612,8.7699,39800.0
2012-10-19 11:30:00,10.09,10.09,10.06,10.06,70400.0,8.7786,8.7786,8.7525,8.7525,70400.0
2012-10-19 11:40:00,10.06,10.08,10.05,10.08,103500.0,8.7525,8.7699,8.7438,8.7699,103500.0
2012-10-19 11:50:00,10.08,10.08,10.05,10.07,92800.0,8.7699,8.7699,8.7438,8.7612,92800.0
2012-10-19 12:00:00,10.07,10.07,10.03,10.03,180200.0,8.7612,8.7612,8.7264,8.7264,180200.0
2012-10-19 12:10:00,10.04,10.04,9.97,9.97,177000.0,8.7351,8.7351,8.6742,8.6742,177000.0
2012-10-19 12:20:00,9.97,9.98,9.95,9.96,78100.0,8.6742,8.6829,8.6568,8.6655,78100.0
2012-10-19 12:30:00,9.96,10.0,9.95,10.0,194800.0,8.6655,8.7003,8.6568,8.7003,194800.0
2012-10-19 12:40:00,10.0,10.02,9.98,10.02,192800.0,8.7003,8.7177,8.6829,8.7177,192800.0
2012-10-19 12:50:00,10.03,10.06,10.02,10.05,194900.0,8.7264,8.7525,8.7177,8.7438,194900.0
2012-10-19 13:00:00,10.05,10.12,10.04,10.11,153300.0,8.7438,8.8047,8.7351,8.796,153300.0
2012-10-19 13:10:00,10.11,10.11,10.06,10.06,259300.0,8.796,8.796,8.7525,8.7525,259300.0
2012-10-19 13:20:00,10.05,10.06,10.02,10.04,87700.0,8.7438,8.7525,8.7177,8.7351,87700.0
2012-10-19 13:30:00,10.04,10.08,10.04,10.07,83600.0,8.7351,8.7699,8.7351,8.7612,83600.0
2012-10-19 13:40:00,10.07,10.07,10.0,10.01,149600.0,8.7612,8.7612,8.7003,8.709,149600.0
2012-10-19 13:50:00,10.02,10.07,10.02,10.04,133800.0,8.7177,8.7612,8.7177,8.7351,133800.0
2012-10-19 14:00:00,10.03,10.06,10.03,10.05,191400.0,8.7264,8.7525,8.7264,8.7438,191400.0
2012-10-19 14:10:00,10.06,10.07,10.05,10.07,62600.0,8.7525,8.7612,8.7438,8.7612,62600.0
2012-10-19 14:20:00,10.07,10.07,10.03,10.05,103000.0,8.7612,8.7612,8.7264,8.7438,103000.0
2012-10-19 14:30:00,10.05,10.06,10.04,10.05,200100.0,8.7438,8.7525,8.7351,8.7438,200100.0
2012-10-19 14:40:00,10.04,10.05,10.02,10.04,176800.0,8.7351,8.7438,8.7177,8.7351,176800.0
2012-10-19 14:50:00,10.03,10.06,10.03,10.05,150500.0,8.7264,8.7525,8.7264,8.7438,150500.0
2012-10-19 15:00:00,10.04,10.05,10.02,10.02,195200.0,8.7351,8.7438,8.7177,8.7177,195200.0
2012-10-19 15:10:00,10.03,10.03,10.0,10.03,131600.0,8.7264,8.7264,8.7003,8.7264,131600.0
2012-10-19 15:20:00,10.03,10.04,10.0,10.01,180700.0,8.7264,8.7351,8.7003,8.709,180700.0
2012-10-19 15:30:00,10.01,10.03,10.0,10.03,178900.0,8.709,8.7264,8.7003,8.7264,178900.0
2012-10-19 15:40:00,10.03,10.03,10.0,10.02,318800.0,8.7264,8.7264,8.7003,8.7177,318800.0
2012-10-19 15:50:00,10.02,10.02,10.0,10.01,557600.0,8.7177,8.7177,8.7003,8.709,557600.0
2012-10-22 09:30:00,10.0,10.09,10.0,10.08,203000.0,8.7003,8.7786,8.7003,8.7699,203000.0
2012-10-22 09:40:00,10.07,10.15,10.07,10.14,296200.0,8.7612,8.8308,8.7612,8.8221,296200.0
2012-10-22 09:50:00,10.13,10.14,10.09,10.12,218100.0,8.8134,8.8221,8.7786,8.8047,218100.0
2012-10-22 10:00:00,10.12,10.16,10.11,10.16,316200.0,8.8047,8.8395,8.796,8.8395,316200.0
2012-10-22 10:10:00,10.15,10.2,10.15,10.18,251500.0,8.8308,8.8743,8.8308,8.8569,251500.0
2012-10-22 10:20:00,10.18,10.18,10.15,10.16,174800.0,8.8569,8.8569,8.8308,8.8395,174800.0
2012-10-22 10:30:00,10.16,10.16,10.1,10.1,244200.0,8.8395,8.8395,8.7873,8.7873,244200.0
2012-10-22 10:40:00,10.11,10.11,10.06,10.08,484400.0,8.796,8.796,8.7525,8.7699,484400.0
2012-10-22 10:50:00,10.08,10.09,10.06,10.07,78300.0,8.7699,8.7786,8.7525,8.7612,78300.0
2012-10-22 11:00:00,10.07,10.07,10.03,10.04,128100.0,8.7612,8.7612,8.7264,8.7351,128100.0
2012-10-22 11:10:00,10.05,10.05,10.01,10.01,103700.0,8.7438,8.7438,8.709,8.709,103700.0
2012-10-22 11:20:00,10.02,10.03,10.01,10.02,88500.0,8.7177,8.7264,8.709,8.7177,88500.0
2012-10-22 11:30:00,10.02,10.02,9.97,9.97,265800.0,8.7177,8.7177,8.6742,8.6742,265800.0
2012-10-22 11:40:00,9.97,9.99,9.97,9.99,97300.0,8.6742,8.6916,8.6742,8.6916,97300.0
2012-10-22 11:50:00,9.99,9.99,9.98,9.99,16600.0,8.6916,8.6916,8.6829,8.6916,16600.0
2012-10-22 12:00:00,9.99,9.99,9.96,9.97,161600.0,8.6916,8.6916,8.6655,8.6742,161600.0
2012-10-22 12:10:00,9.97,9.97,9.94,9.95,97100.0,8.6742,8.6742,8.6481,8.6568,97100.0
2012-10-22 12:20:00,9.95,9.96,9.94,9.94,237300.0,8.6568,8.6655,8.6481,8.6481,237300.0
2012-10-22 12:30:00,9.95,9.95,9.92,9.92,121500.0,8.6568,8.6568,8.6307,8.6307,121500.0
2012-10-22 12:40:00,9.92,9.95,9.92,9.95,81600.0,8.6307,8.6568,8.6307,8.6568,81600.0
2012-10-22 12:50:00,9.95,9.95,9.94,9.95,30700.0,8.6568,8.6568,8.6481,8.6568,30700.0
2012-10-22 13:00:00,9.95,9.95,9.92,9.94,117600.0,8.6568,8.6568,8.6307,8.6481,117600.0
2012-10-22 13:10:00,9.93,9.94,9.9,9.91,270500.0,8.6394,8.6481,8.6133,8.622,270500.0
2012-10-22 13:20:00,9.91,9.93,9.9,9.92,121200.0,8.622,8.6394,8.6133,8.6307,121200.0
2012-10-22 13:30:00,9.91,9.93,9.91,9.93,44400.0,8.622,8.6394,8.622,8.6394,44400.0
2012-10-22 13:40:00,9.93,9.95,9.91,9.95,181500.0,8.6394,8.6568,8.622,8.6568,181500.0
2012-10-22 13:50:00,9.94,9.96,9.93,9.96,93000.0,8.6481,8.6655,8.6394,8.6655,93000.0
2012-10-22 14:00:00,9.96,9.96,9.91,9.93,309900.0,8.6655,8.6655,8.622,8.6394,309900.0
2012-10-22 14:10:00,9.94,9.98,9.93,9.98,101200.0,8.6481,8.6829,8.6394,8.6829,101200.0
2012-10-22 14:20:00,9.98,10.01,9.97,10.01,166900.0,8.6829,8.709,8.6742,8.709,166900.0
2012-10-22 14:30:00,10.01,10.05,10.0,10.05,109300.0,8.709,8.7438,8.7003,8.7438,109300.0
2012-10-22 14:40:00,10.04,10.08,10.03,10.04,170700.0,8.7351,8.7699,8.7264,8.7351,170700.0
2012-10-22 14:50:00,10.04,10.07,10.03,10.06,93300.0,8.7351,8.7612,8.7264,8.7525,93300.0
2012-10-22 15:00:00,10.06,10.06,10.03,10.04,197200.0,8.7525,8.7525,8.7264,8.7351,197200.0
2012-10-22 15:10:00,10.04,10.1,10.03,10.08,213400.0,8.7351,8.7873,8.7264,8.7699,213400.0
2012-10-22 15:20:00,10.08,10.09,10.05,10.07,186200.0,8.7699,8.7786,8.7438,8.7612,186200.0
2012-10-22 15:30:00,10.07,10.09,10.05,10.08,191600.0,8.7612,8.7786,8.7438,8.7699,191600.0
2012-10-22 15:40:00,10.09,10.1,10.05,10.1,262200.0,8.7786,8.7873,8.7438,8.7873,262200.0
2012-10-22 15:50:00,10.1,10.15,10.09,10.13,555300.0,8.7873,8.8308,8.7786,8.8134,555300.0
2012-10-23 09:30:00,10.14,10.24,10.06,10.11,544100.0,8.8221,8.9091,8.7525,8.796,544100.0
2012-10-23 09:40:00,10.11,10.15,10.01,10.03,524700.0,8.796,8.8308,8.709,8.7264,524700.0
2012-10-23 09:50:00,10.02,10.06,10.02,10.05,106500.0,8.7177,8.7525,8.7177,8.7438,106500.0
2012-10-23 10:00:00,10.04,10.08,10.03,10.04,124100.0,8.7351,8.7699,8.7264,8.7351,124100.0
2012-10-23 10:10:00,10.03,10.04,9.96,9.96,258300.0,8.7264,8.7351,8.6655,8.6655,258300.0
2012-10-23 10:20:00,9.96,10.0,9.91,10.0,274600.0,8.6655,8.7003,8.622,8.7003,274600.0
2012-10-23 10:30:00,10.0,10.0,9.94,9.95,114700.0,8.7003,8.7003,8.6481,8.6568,114700.0
2012-10-23 10:40:00,9.95,9.99,9.95,9.97,128300.0,8.6568,8.6916,8.6568,8.6742,128300.0
2012-10-23 10:50:00,9.97,9.99,9.96,9.97,293200.0,8.6742,8.6916,8.6655,8.6742,293200.0
2012-10-23 11:00:00,9.97,9.98,9.94,9.94,101000.0,8.6742,8.6829,8.6481,8.6481,101000.0
2012-10-23 11:10:00,9.95,10.05,9.95,10.04,318600.0,8.6568,8.7438,8.6568,8.7351,318600.0
2012-10-23 11:20:00,10.04,10.05,10.01,10.04,97000.0,8.7351,8.7438,8.709,8.7351,97000.0
2012-10-23 11:30:00,10.05,10.05,9.95,9.96,398500.0,8.7438,8.7438,8.6568,8.6655,398500.0
2012-10-23 11:40:00,9.97,10.0,9.96,9.99,343400.0,8.6742,8.7003,8.6655,8.6916,343400.0
2012-10-23 11:50:00,9.99,10.0,9.96,9.99,150600.0,8.6916,8.7003,8.6655,8.6916,150600.0
2012-10-23 12:00:00,9.98,9.99,9.94,9.97,403600.0,8.6829,8.6916,8.6481,8.6742,403600.0
2012-10-23 12:10:00,9.96,10.0,9.94,9.95,211700.0,8.6655,8.7003,8.6481,8.6568,211700.0
2012-10-23 12:20:00,9.95,9.96,9.95,9.96,15800.0,8.6568,8.6655,8.6568,8.6655,15800.0
2012-10-23 12:30:00,9.96,9.97,9.95,9.96,104900.0,8.6655,8.6742,8.6568,8.6655,104900.0
2012-10-23 12:40:00,9.96,9.97,9.95,9.96,135200.0,8.6655,8.6742,8.6568,8.6655,135200.0
2012-10-23 12:50:00,9.96,9.98,9.96,9.97,152400.0,8.6655,8.6829,8.6655,8.6742,152400.0
2012-10-23 13:00:00,9.97,10.02,9.96,10.01,303600.0,8.6742,8.7177,8.6655,8.709,303600.0
2012-10-23 13:10:00,10.01,10.02,9.98,9.98,242400.0,8.709,8.7177,8.6829,8.6829,242400.0
2012-10-23 13:20:00,9.98,10.02,9.98,9.99,104600.0,8.6829,8.7177,8.6829,8.6916,104600.0
2012-10-23 13:30:00,9.99,10.0,9.97,9.99,156900.0,8.6916,8.7003,8.6742,8.6916,156900.0
2012-10-23 13:40:00,9.99,10.03,9.99,9.99,221000.0,8.6916,8.7264,8.6916,8.6916,221000.0
2012-10-23 13:50:00,9.99,10.01,9.98,10.01,172800.0,8.6916,8.709,8.6829,8.709,172800.0
2012-10-23 14:00:00,10.01,10.08,9.99,10.06,390300.0,8.709,8.7699,8.6916,8.7525,390300.0
2012-10-23 14:10:00,10.06,10.09,10.05,10.08,241000.0,8.7525,8.7786,8.7438,8.7699,241000.0
2012-10-23 14:20:00,10.07,10.1,10.05,10.06,265300.0,8.7612,8.7873,8.7438,8.7525,265300.0
2012-10-23 14:30:00,10.06,10.1,10.06,10.09,131300.0,8.7525,8.7873,8.7525,8.7786,131300.0
2012-10-23 14:40:00,10.09,10.13,10.08,10.13,429700.0,8.7786,8.8134,8.7699,8.8134,429700.0
2012-10-23 14:50:00,10.13,10.14,10.08,10.1,183400.0,8.8134,8.8221,8.7699,8.7873,183400.0
2012-10-23 15:00:00,10.1,10.15,10.1,10.13,315400.0,8.7873,8.8308,8.7873,8.8134,315400.0
2012-10-23 15:10:00,10.13,10.17,10.13,10.16,345600.0,8.8134,8.8482,8.8134,8.8395,345600.0
2012-10-23 15:20:00,10.16,10.18,10.16,10.17,207600.0,8.8395,8.8569,8.8395,8.8482,207600.0
2012-10-23 15:30:00,10.17,10.2,10.15,10.19,699300.0,8.8482,8.8743,8.8308,8.8656,699300.0
2012-10-23 15:40:00,10.19,10.25,10.16,10.17,676900.0,8.8656,8.9178,8.8395,8.8482,676900.0
2012-10-23 15:50:00,10.17,10.2,10.14,10.17,857500.0,8.8482,8.8743,8.8221,8.8482,857500.0
2012-10-24 09:30:00,10.08,10.28,10.06,10.18,866800.0,8.7699,8.9439,8.7525,8.8569,866800.0
2012-10-24 09:40:00,10.17,10.21,10.05,10.13,598400.0,8.8482,8.883,8.7438,8.8134,598400.0
2012-10-24 09:50:00,10.13,10.14,10.05,10.09,335400.0,8.8134,8.8221,8.7438,8.7786,335400.0
2012-10-24 10:00:00,10.09,10.1,9.92,9.92,552000.0,8.7786,8.7873,8.6307,8.6307,552000.0
2012-10-24 10:10:00,9.92,10.08,9.86,10.04,957400.0,8.6307,8.7699,8.5784,8.7351,957400.0
2012-10-24 10:20:00,10.03,10.04,9.95,9.97,282200.0,8.7264,8.7351,8.6568,8.6742,282200.0
2012-10-24 10:30:00,9.96,10.14,9.96,10.14,592700.0,8.6655,8.8221,8.6655,8.8221,592700.0
2012-10-24 10:40:00,10.13,10.14,10.02,10.02,556800.0,8.8134,8.8221,8.7177,8.7177,556800.0
2012-10-24 10:50:00,10.03,10.03,9.88,9.88,399500.0,8.7264,8.7264,8.5958,8.5958,399500.0
2012-10-24 11:00:00,9.88,9.95,9.88,9.95,317300.0,8.5958,8.6568,8.5958,8.6568,317300.0
2012-10-24 11:10:00,9.95,9.96,9.91,9.92,168000.0,8.6568,8.6655,8.622,8.6307,168000.0
2012-10-24 11:20:00,9.92,9.93,9.85,9.88,255500.0,8.6307,8.6394,8.5697,8.5958,255500.0
2012-10-24 11:30:00,9.88,9.93,9.85,9.86,208300.0,8.5958,8.6394,8.5697,8.5784,208300.0
2012-10-24 11:40:00,9.85,9.9,9.85,9.87,247800.0,8.5697,8.6133,8.5697,8.5871,247800.0
2012-10-24 11:50:00,9.88,9.89,9.85,9.86,50100.0,8.5958,8.6046,8.5697,8.5784,50100.0
2012-10-24 12:00:00,9.86,9.9,9.85,9.9,152700.0,8.5784,8.6133,8.5697,8.6133,152700.0
2012-10-24 12:10:00,9.9,9.9,9.86,9.86,85500.0,8.6133,8.6133,8.5784,8.5784,85500.0
2012-10-24 12:20:00,9.86,9.87,9.81,9.82,182800.0,8.5784,8.5871,8.5349,8.5436,182800.0
2012-10-24 12:30:00,9.83,9.88,9.81,9.84,689500.0,8.5523,8.5958,8.5349,8.561,689500.0
2012-10-24 12:40:00,9.84,9.95,9.84,9.88,399200.0,8.561,8.6568,8.561,8.5958,399200.0
2012-10-24 12:50:00,9.88,9.91,9.86,9.86,171900.0,8.5958,8.622,8.5784,8.5784,171900.0
2012-10-24 13:00:00,9.86,9.87,9.83,9.83,97600.0,8.5784,8.5871,8.5523,8.5523,97600.0
2012-10-24 13:10:00,9.83,9.88,9.82,9.87,267400.0,8.5523,8.5958,8.5436,8.5871,267400.0
2012-10-24 13:20:00,9.86,9.87,9.86,9.86,49800.0,8.5784,8.5871,8.5784,8.5784,49800.0
2012-10-24 13:30:00,9.86,9.88,9.85,9.86,110200.0,8.5784,8.5958,8.5697,8.5784,110200.0
2012-10-24 13:40:00,9.87,9.89,9.85,9.89,137400.0,8.5871,8.6046,8.5697,8.6046,137400.0
2012-10-24 13:50:00,9.89,9.89,9.87,9.87,64400.0,8.6046,8.6046,8.5871,8.5871,64400.0
2012-10-24 14:00:00,9.87,9.88,9.86,9.86,80200.0,8.5871,8.5958,8.5784,8.5784,80200.0
2012-10-24 14:10:00,9.86,9.9,9.84,9.88,261500.0,8.5784,8.6133,8.561,8.5958,261500.0
2012-10-24 14:20:00,9.88,10.0,9.87,9.95,493600.0,8.5958,8.7003,8.5871,8.6568,493600.0
2012-10-24 14:30:00,9.94,9.97,9.92,9.94,234500.0,8.6481,8.6742,8.6307,8.6481,234500.0
2012-10-24 14:40:00,9.94,9.98,9.94,9.98,215700.0,8.6481,8.6829,8.6481,8.6829,215700.0
2012-10-24 14:50:00,9.97,10.01,9.94,10.01,339300.0,8.6742,8.709,8.6481,8.709,339300.0
2012-10-24 15:00:00,10.01,10.03,9.97,9.99,260600.0,8.709,8.7264,8.6742,8.6916,260600.0
2012-10-24 15:10:00,9.99,9.99,9.91,9.92,243500.0,8.6916,8.6916,8.622,8.6307,243500.0
2012-10-24 15:20:00,9.92,9.93,9.87,9.91,210800.0,8.6307,8.6394,8.5871,8.622,210800.0
2012-10-24 15:30:00,9.91,9.97,9.91,9.96,671900.0,8.622,8.6742,8.622,8.6655,671900.0
2012-10-24 15:40:00,9.96,10.04,9.94,10.03,897500.0,8.6655,8.7351,8.6481,8.7264,897500.0
2012-10-24 15:50:00,10.02,10.04,10.0,10.02,971100.0,8.7177,8.7351,8.7003,8.7177,971100.0
2012-10-25 09:30:00,10.05,10.1,9.94,9.94,399300.0,8.7438,8.7873,8.6481,8.6481,399300.0
2012-10-25 09:40:00,9.94,9.96,9.9,9.93,428100.0,8.6481,8.6655,8.6133,8.6394,428100.0
2012-10-25 09:50:00,9.93,9.95,9.85,9.9,351400.0,8.6394,8.6568,8.5697,8.6133,351400.0
2012-10-25 10:00:00,9.89,9.94,9.89,9.92,190800.0,8.6046,8.6481,8.6046,8.6307,190800.0
2012-10-25 10:10:00,9.91,9.92,9.88,9.89,119500.0,8.622,8.6307,8.5958,8.6046,119500.0
2012-10-25 10:20:00,9.9,9.9,9.87,9.88,118500.0,8.6133,8.6133,8.5871,8.5958,118500.0
2012-10-25 10:30:00,9.89,9.89,9.87,9.88,240700.0,8.6046,8.6046,8.5871,8.5958,240700.0
2012-10-25 10:40:00,9.88,9.88,9.81,9.81,262200.0,8.5958,8.5958,8.5349,8.5349,262200.0
2012-10-25 10:50:00,9.82,9.82,9.79,9.79,264100.0,8.5436,8.5436,8.5175,8.5175,264100.0
2012-10-25 11:00:00,9.79,9.81,9.79,9.81,94800.0,8.5175,8.5349,8.5175,8.5349,94800.0
2012-10-25 11:10:00,9.8,9.81,9.76,9.76,312600.0,8.5262,8.5349,8.4914,8.4914,312600.0
2012-10-25 11:20:00,9.76,9.77,9.7,9.71,337600.0,8.4914,8.5001,8.4392,8.4479,337600.0
2012-10-25 11:30:00,9.71,9.72,9.68,9.69,223300.0,8.4479,8.4566,8.4218,8.4305,223300.0
2012-10-25 11:40:00,9.69,9.7,9.61,9.63,446300.0,8.4305,8.4392,8.3609,8.3783,446300.0
2012-10-25 11:50:00,9.63,9.65,9.59,9.64,362100.0,8.3783,8.3957,8.3435,8.387,362100.0
2012-10-25 12:00:00,9.65,9.66,9.63,9.64,304000.0,8.3957,8.4044,8.3783,8.387,304000.0
2012-10-25 12:10:00,9.64,9.69,9.64,9.67,310100.0,8.387,8.4305,8.387,8.4131,310100.0
2012-10-25 12:20:00,9.67,9.67,9.65,9.66,63300.0,8.4131,8.4131,8.3957,8.4044,63300.0
2012-10-25 12:30:00,9.66,9.69,9.65,9.69,262800.0,8.4044,8.4305,8.3957,8.4305,262800.0
2012-10-25 12:40:00,9.69,9.7,9.67,9.68,214800.0,8.4305,8.4392,8.4131,8.4218,214800.0
2012-10-25 12:50:00,9.68,9.68,9.64,9.68,292400.0,8.4218,8.4218,8.387,8.4218,292400.0
2012-10-25 13:00:00,9.68,9.7,9.67,9.69,298000.0,8.4218,8.4392,8.4131,8.4305,298000.0
2012-10-25 13:10:00,9.68,9.69,9.67,9.67,182800.0,8.4218,8.4305,8.4131,8.4131,182800.0
2012-10-25 13:20:00,9.67,9.69,9.66,9.69,226100.0,8.4131,8.4305,8.4044,8.4305,226100.0
2012-10-25 13:30:00,9.69,9.7,9.68,9.7,413900.0,8.4305,8.4392,8.4218,8.4392,413900.0
2012-10-25 13:40:00,9.7,9.71,9.69,9.71,150500.0,8.4392,8.4479,8.4305,8.4479,150500.0
2012-10-25 13:50:00,9.71,9.73,9.7,9.73,229300.0,8.4479,8.4653,8.4392,8.4653,229300.0
2012-10-25 14:00:00,9.73,9.74,9.7,9.71,228900.0,8.4653,8.474,8.4392,8.4479,228900.0
2012-10-25 14:10:00,9.7,9.74,9.67,9.67,338400.0,8.4392,8.474,8.4131,8.4131,338400.0
2012-10-25 14:20:00,9.67,9.68,9.66,9.67,202600.0,8.4131,8.4218,8.4044,8.4131,202600.0
2012-10-25 14:30:00,9.66,9.68,9.66,9.67,126700.0,8.4044,8.4218,8.4044,8.4131,126700.0
2012-10-25 14:40:00,9.68,9.7,9.67,9.67,140100.0,8.4218,8.4392,8.4131,8.4131,140100.0
2012-10-25 14:50:00,9.67,9.68,9.64,9.64,260000.0,8.4131,8.4218,8.387,8.387,260000.0
2012-10-25 15:00:00,9.64,9.68,9.64,9.66,177700.0,8.387,8.4218,8.387,8.4044,177700.0
2012-10-25 15:10:00,9.66,9.66,9.63,9.63,263600.0,8.4044,8.4044,8.3783,8.3783,263600.0
2012-10-25 15:20:00,9.63,9.64,9.55,9.57,501100.0,8.3783,8.387,8.3087,8.3261,501100.0
2012-10-25 15:30:00,9.57,9.65,9.57,9.64,407700.0,8.3261,8.3957,8.3261,8.387,407700.0
2012-10-25 15:40:00,9.65,9.65,9.61,9.62,572600.0,8.3957,8.3957,8.3609,8.3696,572600.0
2012-10-25 15:50:00,9.62,9.66,9.61,9.63,951300.0,8.3696,8.4044,8.3609,8.3783,951300.0
2012-10-26 09:30:00,9.7,9.77,9.68,9.75,317900.0,8.4392,8.5001,8.4218,8.4827,317900.0
2012-10-26 09:40:00,9.75,9.75,9.64,9.7,246800.0,8.4827,8.4827,8.387,8.4392,246800.0
2012-10-26 09:50:00,9.7,9.71,9.66,9.67,177600.0,8.4392,8.4479,8.4044,8.4131,177600.0
2012-10-26 10:00:00,9.66,9.67,9.6,9.62,211900.0,8.4044,8.4131,8.3522,8.3696,211900.0
2012-10-26 10:10:00,9.62,9.65,9.59,9.6,253900.0,8.3696,8.3957,8.3435,8.3522,253900.0
2012-10-26 10:20:00,9.6,9.6,9.57,9.58,164900.0,8.3522,8.3522,8.3261,8.3348,164900.0
2012-10-26 10:30:00,9.58,9.58,9.52,9.54,189800.0,8.3348,8.3348,8.2826,8.3,189800.0
2012-10-26 10:40:00,9.54,9.55,9.52,9.52,70800.0,8.3,8.3087,8.2826,8.2826,70800.0
2012-10-26 10:50:00,9.53,9.56,9.51,9.56,192000.0,8.2913,8.3174,8.2739,8.3174,192000.0
2012-10-26 11:00:00,9.55,9.57,9.53,9.53,264800.0,8.3087,8.3261,8.2913,8.2913,264800.0
2012-10-26 11:10:00,9.54,9.55,9.52,9.54,144900.0,8.3,8.3087,8.2826,8.3,144900.0
2012-10-26 11:20:00,9.55,9.56,9.53,9.55,65700.0,8.3087,8.3174,8.2913,8.3087,65700.0
2012-10-26 11:30:00,9.56,9.56,9.52,9.54,124800.0,8.3174,8.3174,8.2826,8.3,124800.0
2012-10-26 11:40:00,9.54,9.54,9.52,9.52,34100.0,8.3,8.3,8.2826,8.2826,34100.0
2012-10-26 11:50:00,9.53,9.53,9.5,9.51,165900.0,8.2913,8.2913,8.2652,8.2739,165900.0
2012-10-26 12:00:00,9.5,9.51,9.49,9.51,556900.0,8.2652,8.2739,8.2565,8.2739,556900.0
2012-10-26 12:10:00,9.5,9.53,9.5,9.51,163900.0,8.2652,8.2913,8.2652,8.2739,163900.0
2012-10-26 12:20:00,9.51,9.53,9.5,9.53,334900.0,8.2739,8.2913,8.2652,8.2913,334900.0
2012-10-26 12:30:00,9.53,9.54,9.5,9.52,110500.0,8.2913,8.3,8.2652,8.2826,110500.0
2012-10-26 12:40:00,9.52,9.53,9.5,9.51,65200.0,8.2826,8.2913,8.2652,8.2739,65200.0
2012-10-26 12:50:00,9.51,9.51,9.5,9.51,30400.0,8.2739,8.2739,8.2652,8.2739,30400.0
2012-10-26 13:00:00,9.5,9.52,9.5,9.51,193400.0,8.2652,8.2826,8.2652,8.2739,193400.0
2012-10-26 13:10:00,9.52,9.52,9.51,9.52,19000.0,8.2826,8.2826,8.2739,8.2826,19000.0
2012-10-26 13:20:00,9.52,9.54,9.51,9.53,288800.0,8.2826,8.3,8.2739,8.2913,288800.0
2012-10-26 13:30:00,9.53,9.54,9.52,9.52,158200.0,8.2913,8.3,8.2826,8.2826,158200.0
2012-10-26 13:40:00,9.53,9.54,9.5,9.5,203600.0,8.2913,8.3,8.2652,8.2652,203600.0
2012-10-26 13:50:00,9.5,9.52,9.49,9.49,337600.0,8.2652,8.2826,8.2565,8.2565,337600.0
2012-10-26 14:00:00,9.49,9.51,9.49,9.5,217600.0,8.2565,8.2739,8.2565,8.2652,217600.0
2012-10-26 14:10:00,9.5,9.51,9.49,9.51,152300.0,8.2652,8.2739,8.2565,8.2739,152300.0
2012-10-26 14:20:00,9.51,9.51,9.49,9.5,120800.0,8.2739,8.2739,8.2565,8.2652,120800.0
2012-10-26 14:30:00,9.5,9.51,9.49,9.5,199200.0,8.2652,8.2739,8.2565,8.2652,199200.0
2012-10-26 14:40:00,9.5,9.51,9.49,9.5,232000.0,8.2652,8.2739,8.2565,8.2652,232000.0
2012-10-26 14:50:00,9.5,9.52,9.49,9.51,168700.0,8.2652,8.2826,8.2565,8.2739,168700.0
2012-10-26 15:00:00,9.5,9.52,9.5,9.51,85600.0,8.2652,8.2826,8.2652,8.2739,85600.0
2012-10-26 15:10:00,9.52,9.52,9.51,9.52,72700.0,8.2826,8.2826,8.2739,8.2826,72700.0
2012-10-26 15:20:00,9.52,9.57,9.51,9.57,353900.0,8.2826,8.3261,8.2739,8.3261,353900.0
2012-10-26 15:30:00,9.56,9.57,9.52,9.54,384900.0,8.3174,8.3261,8.2826,8.3,384900.0
2012-10-26 15:40:00,9.54,9.57,9.52,9.55,487900.0,8.3,8.3261,8.2826,8.3087,487900.0
2012-10-26 15:50:00,9.55,9.66,9.54,9.63,1350800.0,8.3087,8.4044,8.3,8.3783,1350800.0
2012-10-31 09:30:00,9.53,9.66,9.5,9.65,498200.0,8.2913,8.4044,8.2652,8.3957,498200.0
2012-10-31 09:40:00,9.64,9.75,9.6,9.75,544900.0,8.387,8.4827,8.3522,8.4827,544900.0
2012-10-31 09:50:00,9.75,9.79,9.72,9.72,329500.0,8.4827,8.5175,8.4566,8.4566,329500.0
2012-10-31 10:00:00,9.72,9.74,9.71,9.72,119700.0,8.4566,8.474,8.4479,8.4566,119700.0
2012-10-31 10:10:00,9.71,9.72,9.59,9.62,342000.0,8.4479,8.4566,8.3435,8.3696,342000.0
2012-10-31 10:20:00,9.62,9.71,9.62,9.71,192900.0,8.3696,8.4479,8.3696,8.4479,192900.0
2012-10-31 10:30:00,9.71,9.74,9.68,9.71,184400.0,8.4479,8.474,8.4218,8.4479,184400.0
2012-10-31 10:40:00,9.71,9.79,9.7,9.79,172900.0,8.4479,8.5175,8.4392,8.5175,172900.0
2012-10-31 10:50:00,9.78,9.79,9.78,9.79,229900.0,8.5088,8.5175,8.5088,8.5175,229900.0
2012-10-31 11:00:00,9.79,9.82,9.75,9.75,636500.0,8.5175,8.5436,8.4827,8.4827,636500.0
2012-10-31 11:10:00,9.75,9.76,9.74,9.75,208100.0,8.4827,8.4914,8.474,8.4827,208100.0
2012-10-31 11:20:00,9.75,9.75,9.71,9.73,144400.0,8.4827,8.4827,8.4479,8.4653,144400.0
2012-10-31 11:30:00,9.74,9.76,9.7,9.71,170400.0,8.474,8.4914,8.4392,8.4479,170400.0
2012-10-31 11:40:00,9.71,9.72,9.68,9.7,155800.0,8.4479,8.4566,8.4218,8.4392,155800.0
2012-10-31 11:50:00,9.7,9.72,9.69,9.7,75400.0,8.4392,8.4566,8.4305,8.4392,75400.0
2012-10-31 12:00:00,9.69,9.7,9.68,9.7,74400.0,8.4305,8.4392,8.4218,8.4392,74400.0
2012-10-31 12:10:00,9.69,9.69,9.65,9.65,108200.0,8.4305,8.4305,8.3957,8.3957,108200.0
2012-10-31 12:20:00,9.66,9.69,9.65,9.66,168100.0,8.4044,8.4305,8.3957,8.4044,168100.0
2012-10-31 12:30:00,9.66,9.69,9.64,9.65,90900.0,8.4044,8.4305,8.387,8.3957,90900.0
2012-10-31 12:40:00,9.64,9.64,9.6,9.62,280800.0,8.387,8.387,8.3522,8.3696,280800.0
2012-10-31 12:50:00,9.62,9.66,9.61,9.65,146300.0,8.3696,8.4044,8.3609,8.3957,146300.0
2012-10-31 13:00:00,9.64,9.66,9.63,9.66,60800.0,8.387,8.4044,8.3783,8.4044,60800.0
2012-10-31 13:10:00,9.65,9.66,9.6,9.62,137700.0,8.3957,8.4044,8.3522,8.3696,137700.0
2012-10-31 13:20:00,9.62,9.63,9.61,9.61,70700.0,8.3696,8.3783,8.3609,8.3609,70700.0
2012-10-31 13:30:00,9.61,9.63,9.61,9.63,79700.0,8.3609,8.3783,8.3609,8.3783,79700.0
2012-10-31 13:40:00,9.63,9.65,9.62,9.65,69200.0,8.3783,8.3957,8.3696,8.3957,69200.0
2012-10-31 13:50:00,9.65,9.66,9.62,9.63,153200.0,8.3957,8.4044,8.3696,8.3783,153200.0
2012-10-31 14:00:00,9.64,9.64,9.61,9.61,106600.0,8.387,8.387,8.3609,8.3609,106600.0
2012-10-31 14:10:00,9.62,9.62,9.59,9.6,259900.0,8.3696,8.3696,8.3435,8.3522,259900.0
2012-10-31 14:20:00,9.6,9.61,9.59,9.6,93800.0,8.3522,8.3609,8.3435,8.3522,93800.0
2012-10-31 14:30:00,9.61,9.61,9.56,9.56,221300.0,8.3609,8.3609,8.3174,8.3174,221300.0
2012-10-31 14:40:00,9.56,9.61,9.56,9.61,114600.0,8.3174,8.3609,8.3174,8.3609,114600.0
2012-10-31 14:50:00,9.6,9.61,9.58,9.59,95900.0,8.3522,8.3609,8.3348,8.3435,95900.0
2012-10-31 15:00:00,9.58,9.63,9.58,9.61,83000.0,8.3348,8.3783,8.3348,8.3609,83000.0
2012-10-31 15:10:00,9.61,9.64,9.61,9.63,162900.0,8.3609,8.387,8.3609,8.3783,162900.0
2012-10-31 15:20:00,9.63,9.64,9.6,9.6,216200.0,8.3783,8.387,8.3522,8.3522,216200.0
2012-10-31 15:30:00,9.61,9.61,9.6,9.61,85600.0,8.3609,8.3609,8.3522,8.3609,85600.0
2012-10-31 15:40:00,9.61,9.61,9.59,9.59,241200.0,8.3609,8.3609,8.3435,8.3435,241200.0
2012-10-31 15:50:00,9.59,9.63,9.59,9.62,666000.0,8.3435,8.3783,8.3435,8.3696,666000.0
2012-11-01 09:30:00,9.64,9.75,9.63,9.72,259000.0,8.387,8.4827,8.3783,8.4566,259000.0
2012-11-01 09:40:00,9.72,9.76,9.72,9.75,188700.0,8.4566,8.4914,8.4566,8.4827,188700.0
2012-11-01 09:50:00,9.75,9.78,9.67,9.71,371700.0,8.4827,8.5088,8.4131,8.4479,371700.0
2012-11-01 10:00:00,9.71,9.75,9.7,9.73,95800.0,8.4479,8.4827,8.4392,8.4653,95800.0
2012-11-01 10:10:00,9.72,9.74,9.65,9.67,284200.0,8.4566,8.474,8.3957,8.4131,284200.0
2012-11-01 10:20:00,9.67,9.7,9.65,9.68,282100.0,8.4131,8.4392,8.3957,8.4218,282100.0
2012-11-01 10:30:00,9.69,9.71,9.69,9.71,176900.0,8.4305,8.4479,8.4305,8.4479,176900.0
2012-11-01 10:40:00,9.7,9.74,9.7,9.71,173200.0,8.4392,8.474,8.4392,8.4479,173200.0
2012-11-01 10:50:00,9.71,9.71,9.69,9.69,99800.0,8.4479,8.4479,8.4305,8.4305,99800.0
2012-11-01 11:00:00,9.69,9.72,9.68,9.7,89300.0,8.4305,8.4566,8.4218,8.4392,89300.0
2012-11-01 11:10:00,9.7,9.7,9.69,9.69,37400.0,8.4392,8.4392,8.4305,8.4305,37400.0
2012-11-01 11:20:00,9.69,9.7,9.69,9.7,28000.0,8.4305,8.4392,8.4305,8.4392,28000.0
2012-11-01 11:30:00,9.7,9.73,9.69,9.73,36700.0,8.4392,8.4653,8.4305,8.4653,36700.0
2012-11-01 11:40:00,9.73,9.74,9.72,9.72,70900.0,8.4653,8.474,8.4566,8.4566,70900.0
2012-11-01 11:50:00,9.72,9.73,9.7,9.7,55400.0,8.4566,8.4653,8.4392,8.4392,55400.0
2012-11-01 12:00:00,9.7,9.72,9.69,9.7,84800.0,8.4392,8.4566,8.4305,8.4392,84800.0
2012-11-01 12:10:00,9.7,9.71,9.69,9.7,88800.0,8.4392,8.4479,8.4305,8.4392,88800.0
2012-11-01 12:20:00,9.7,9.72,9.69,9.71,117700.0,8.4392,8.4566,8.4305,8.4479,117700.0
2012-11-01 12:30:00,9.71,9.71,9.69,9.7,48000.0,8.4479,8.4479,8.4305,8.4392,48000.0
2012-11-01 12:40:00,9.7,9.7,9.68,9.7,75700.0,8.4392,8.4392,8.4218,8.4392,75700.0
2012-11-01 12:50:00,9.7,9.7,9.69,9.7,9700.0,8.4392,8.4392,8.4305,8.4392,9700.0
2012-11-01 13:00:00,9.7,9.71,9.69,9.71,102700.0,8.4392,8.4479,8.4305,8.4479,102700.0
2012-11-01 13:10:00,9.71,9.71,9.7,9.7,14300.0,8.4479,8.4479,8.4392,8.4392,14300.0
2012-11-01 13:20:00,9.71,9.72,9.7,9.71,69700.0,8.4479,8.4566,8.4392,8.4479,69700.0
2012-11-01 13:30:00,9.71,9.71,9.68,9.7,70900.0,8.4479,8.4479,8.4218,8.4392,70900.0
2012-11-01 13:40:00,9.69,9.7,9.67,9.67,118400.0,8.4305,8.4392,8.4131,8.4131,118400.0
2012-11-01 13:50:00,9.67,9.69,9.67,9.67,100200.0,8.4131,8.4305,8.4131,8.4131,100200.0
2012-11-01 14:00:00,9.68,9.69,9.66,9.68,159500.0,8.4218,8.4305,8.4044,8.4218,159500.0
2012-11-01 14:10:00,9.68,9.7,9.67,9.7,84100.0,8.4218,8.4392,8.4131,8.4392,84100.0
2012-11-01 14:20:00,9.7,9.72,9.69,9.72,139400.0,8.4392,8.4566,8.4305,8.4566,139400.0
2012-11-01 14:30:00,9.72,9.72,9.69,9.71,179300.0,8.4566,8.4566,8.4305,8.4479,179300.0
2012-11-01 14:40:00,9.71,9.71,9.68,9.71,175000.0,8.4479,8.4479,8.4218,8.4479,175000.0
2012-11-01 14:50:00,9.71,9.74,9.7,9.7,109800.0,8.4479,8.474,8.4392,8.4392,109800.0
2012-11-01 15:00:00,9.7,9.71,9.69,9.7,104200.0,8.4392,8.4479,8.4305,8.4392,104200.0
2012-11-01 15:10:00,9.7,9.71,9.67,9.69,138600.0,8.4392,8.4479,8.4131,8.4305,138600.0
2012-11-01 15:20:00,9.69,9.69,9.68,9.69,85700.0,8.4305,8.4305,8.4218,8.4305,85700.0
2012-11-01 15:30:00,9.68,9.69,9.64,9.66,599100.0,8.4218,8.4305,8.387,8.4044,599100.0
2012-11-01 15:40:00,9.67,9.7,9.67,9.7,454600.0,8.4131,8.4392,8.4131,8.4392,454600.0
2012-11-01 15:50:00,9.7,9.71,9.69,9.71,417100.0,8.4392,8.4479,8.4305,8.4479,417100.0
2012-11-02 09:30:00,9.77,9.79,9.7,9.7,194400.0,8.5001,8.5175,8.4392,8.4392,194400.0
2012-11-02 09:40:00,9.7,9.72,9.64,9.64,426800.0,8.4392,8.4566,8.387,8.387,426800.0
2012-11-02 09:50:00,9.65,9.69,9.63,9.66,208500.0,8.3957,8.4305,8.3783,8.4044,208500.0
2012-11-02 10:00:00,9.67,9.67,9.58,9.6,308400.0,8.4131,8.4131,8.3348,8.3522,308400.0
2012-11-02 10:10:00,9.61,9.61,9.58,9.59,83300.0,8.3609,8.3609,8.3348,8.3435,83300.0
2012-11-02 10:20:00,9.59,9.61,9.57,9.59,135700.0,8.3435,8.3609,8.3261,8.3435,135700.0
2012-11-02 10:30:00,9.59,9.67,9.58,9.66,189300.0,8.3435,8.4131,8.3348,8.4044,189300.0
2012-11-02 10:40:00,9.66,9.66,9.64,9.66,122200.0,8.4044,8.4044,8.387,8.4044,122200.0
2012-11-02 10:50:00,9.66,9.66,9.62,9.63,241000.0,8.4044,8.4044,8.3696,8.3783,241000.0
2012-11-02 11:00:00,9.63,9.65,9.62,9.64,64800.0,8.3783,8.3957,8.3696,8.387,64800.0
2012-11-02 11:10:00,9.64,9.66,9.63,9.65,79400.0,8.387,8.4044,8.3783,8.3957,79400.0
2012-11-02 11:20:00,9.65,9.67,9.64,9.67,163600.0,8.3957,8.4131,8.387,8.4131,163600.0
2012-11-02 11:30:00,9.67,9.67,9.62,9.63,113400.0,8.4131,8.4131,8.3696,8.3783,113400.0
2012-11-02 11:40:00,9.63,9.63,9.58,9.59,85400.0,8.3783,8.3783,8.3348,8.3435,85400.0
2012-11-02 11:50:00,9.59,9.59,9.58,9.58,61300.0,8.3435,8.3435,8.3348,8.3348,61300.0
2012-11-02 12:00:00,9.59,9.61,9.58,9.61,66000.0,8.3435,8.3609,8.3348,8.3609,66000.0
2012-11-02 12:10:00,9.61,9.64,9.6,9.64,52200.0,8.3609,8.387,8.3522,8.387,52200.0
2012-11-02 12:20:00,9.64,9.64,9.6,9.6,104500.0,8.387,8.387,8.3522,8.3522,104500.0
2012-11-02 12:30:00,9.61,9.62,9.58,9.59,169900.0,8.3609,8.3696,8.3348,8.3435,169900.0
2012-11-02 12:40:00,9.59,9.61,9.58,9.59,124200.0,8.3435,8.3609,8.3348,8.3435,124200.0
2012-11-02 12:50:00,9.59,9.6,9.58,9.59,55600.0,8.3435,8.3522,8.3348,8.3435,55600.0
2012-11-02 13:00:00,9.58,9.6,9.56,9.56,81400.0,8.3348,8.3522,8.3174,8.3174,81400.0
2012-11-02 13:10:00,9.56,9.59,9.55,9.58,78400.0,8.3174,8.3435,8.3087,8.3348,78400.0
2012-11-02 13:20:00,9.58,9.59,9.57,9.58,80400.0,8.3348,8.3435,8.3261,8.3348,80400.0
2012-11-02 13:30:00,9.58,9.6,9.57,9.59,61000.0,8.3348,8.3522,8.3261,8.3435,61000.0
2012-11-02 13:40:00,9.6,9.6,9.59,9.6,38400.0,8.3522,8.3522,8.3435,8.3522,38400.0
2012-11-02 13:50:00,9.6,9.6,9.55,9.55,211800.0,8.3522,8.3522,8.3087,8.3087,211800.0
2012-11-02 14:00:00,9.55,9.56,9.54,9.56,135100.0,8.3087,8.3174,8.3,8.3174,135100.0
2012-11-02 14:10:00,9.56,9.56,9.55,9.56,33300.0,8.3174,8.3174,8.3087,8.3174,33300.0
2012-11-02 14:20:00,9.55,9.65,9.55,9.64,405900.0,8.3087,8.3957,8.3087,8.387,405900.0
2012-11-02 14:30:00,9.64,9.66,9.61,9.64,335800.0,8.387,8.4044,8.3609,8.387,335800.0
2012-11-02 14:40:00,9.64,9.7,9.64,9.7,257300.0,8.387,8.4392,8.387,8.4392,257300.0
2012-11-02 14:50:00,9.7,9.73,9.69,9.73,324400.0,8.4392,8.4653,8.4305,8.4653,324400.0
2012-11-02 15:00:00,9.73,9.75,9.72,9.75,111400.0,8.4653,8.4827,8.4566,8.4827,111400.0
2012-11-02 15:10:00,9.75,9.75,9.72,9.72,188300.0,8.4827,8.4827,8.4566,8.4566,188300.0
2012-11-02 15:20:00,9.72,9.75,9.71,9.75,366200.0,8.4566,8.4827,8.4479,8.4827,366200.0
2012-11-02 15:30:00,9.75,9.76,9.73,9.73,299300.0,8.4827,8.4914,8.4653,8.4653,299300.0
2012-11-02 15:40:00,9.73,9.76,9.72,9.74,357800.0,8.4653,8.4914,8.4566,8.474,357800.0
2012-11-02 15:50:00,9.75,9.75,9.7,9.71,474400.0,8.4827,8.4827,8.4392,8.4479,474400.0
2012-11-05 09:30:00,9.64,9.83,9.6,9.71,438600.0,8.387,8.5523,8.3522,8.4479,438600.0
2012-11-05 09:40:00,9.71,9.75,9.67,9.67,340200.0,8.4479,8.4827,8.4131,8.4131,340200.0
2012-11-05 09:50:00,9.67,9.76,9.67,9.75,198200.0,8.4131,8.4914,8.4131,8.4827,198200.0
2012-11-05 10:00:00,9.74,9.77,9.71,9.71,340900.0,8.474,8.5001,8.4479,8.4479,340900.0
2012-11-05 10:10:00,9.71,9.74,9.7,9.71,159400.0,8.4479,8.474,8.4392,8.4479,159400.0
2012-11-05 10:20:00,9.72,9.76,9.71,9.76,120800.0,8.4566,8.4914,8.4479,8.4914,120800.0
2012-11-05 10:30:00,9.76,9.79,9.76,9.78,160500.0,8.4914,8.5175,8.4914,8.5088,160500.0
2012-11-05 10:40:00,9.77,9.81,9.77,9.79,159300.0,8.5001,8.5349,8.5001,8.5175,159300.0
2012-11-05 10:50:00,9.79,9.79,9.72,9.72,188000.0,8.5175,8.5175,8.4566,8.4566,188000.0
2012-11-05 11:00:00,9.72,9.76,9.7,9.73,291400.0,8.4566,8.4914,8.4392,8.4653,291400.0
2012-11-05 11:10:00,9.73,9.74,9.7,9.7,140000.0,8.4653,8.474,8.4392,8.4392,140000.0
2012-11-05 11:20:00,9.7,9.72,9.7,9.7,88500.0,8.4392,8.4566,8.4392,8.4392,88500.0
2012-11-05 11:30:00,9.7,9.71,9.7,9.71,68300.0,8.4392,8.4479,8.4392,8.4479,68300.0
2012-11-05 11:40:00,9.7,9.72,9.69,9.71,169300.0,8.4392,8.4566,8.4305,8.4479,169300.0
2012-11-05 11:50:00,9.71,9.73,9.69,9.7,96700.0,8.4479,8.4653,8.4305,8.4392,96700.0
2012-11-05 12:00:00,9.69,9.75,9.69,9.75,181400.0,8.4305,8.4827,8.4305,8.4827,181400.0
2012-11-05 12:10:00,9.74,9.76,9.73,9.73,60300.0,8.474,8.4914,8.4653,8.4653,60300.0
2012-11-05 12:20:00,9.74,9.75,9.74,9.75,41900.0,8.474,8.4827,8.474,8.4827,41900.0
2012-11-05 12:30:00,9.74,9.74,9.7,9.72,84200.0,8.474,8.474,8.4392,8.4566,84200.0
2012-11-05 12:40:00,9.72,9.72,9.71,9.71,39700.0,8.4566,8.4566,8.4479,8.4479,39700.0
2012-11-05 12:50:00,9.71,9.72,9.7,9.7,59700.0,8.4479,8.4566,8.4392,8.4392,59700.0
2012-11-05 13:00:00,9.7,9.71,9.68,9.69,53900.0,8.4392,8.4479,8.4218,8.4305,53900.0
2012-11-05 13:10:00,9.7,9.7,9.66,9.69,157900.0,8.4392,8.4392,8.4044,8.4305,157900.0
2012-11-05 13:20:00,9.69,9.7,9.68,9.69,79000.0,8.4305,8.4392,8.4218,8.4305,79000.0
2012-11-05 13:30:00,9.69,9.73,9.68,9.71,98400.0,8.4305,8.4653,8.4218,8.4479,98400.0
2012-11-05 13:40:00,9.71,9.73,9.71,9.72,53700.0,8.4479,8.4653,8.4479,8.4566,53700.0
2012-11-05 13:50:00,9.71,9.72,9.69,9.72,64800.0,8.4479,8.4566,8.4305,8.4566,64800.0
2012-11-05 14:00:00,9.72,9.74,9.71,9.73,50200.0,8.4566,8.474,8.4479,8.4653,50200.0
2012-11-05 14:10:00,9.72,9.74,9.71,9.72,68400.0,8.4566,8.474,8.4479,8.4566,68400.0
2012-11-05 14:20:00,9.71,9.73,9.71,9.73,45700.0,8.4479,8.4653,8.4479,8.4653,45700.0
2012-11-05 14:30:00,9.72,9.74,9.72,9.73,66300.0,8.4566,8.474,8.4566,8.4653,66300.0
2012-11-05 14:40:00,9.73,9.74,9.72,9.73,59700.0,8.4653,8.474,8.4566,8.4653,59700.0
2012-11-05 14:50:00,9.72,9.74,9.7,9.7,157100.0,8.4566,8.474,8.4392,8.4392,157100.0
2012-11-05 15:00:00,9.71,9.73,9.7,9.72,125200.0,8.4479,8.4653,8.4392,8.4566,125200.0
2012-11-05 15:10:00,9.72,9.73,9.71,9.71,72800.0,8.4566,8.4653,8.4479,8.4479,72800.0
2012-11-05 15:20:00,9.71,9.73,9.71,9.73,183500.0,8.4479,8.4653,8.4479,8.4653,183500.0
2012-11-05 15:30:00,9.74,9.76,9.73,9.75,144600.0,8.474,8.4914,8.4653,8.4827,144600.0
2012-11-05 15:40:00,9.74,9.77,9.74,9.77,296300.0,8.474,8.5001,8.474,8.5001,296300.0
2012-11-05 15:50:00,9.77,9.77,9.73,9.77,808000.0,8.5001,8.5001,8.4653,8.5001,808000.0
2012-11-06 09:30:00,9.76,9.85,9.71,9.83,227900.0,8.4914,8.5697,8.4479,8.5523,227900.0
2012-11-06 09:40:00,9.82,9.86,9.82,9.86,164200.0,8.5436,8.5784,8.5436,8.5784,164200.0
2012-11-06 09:50:00,9.86,9.96,9.82,9.95,409200.0,8.5784,8.6655,8.5436,8.6568,409200.0
2012-11-06 10:00:00,9.95,9.95,9.9,9.92,128400.0,8.6568,8.6568,8.6133,8.6307,128400.0
2012-11-06 10:10:00,9.92,9.97,9.91,9.96,240700.0,8.6307,8.6742,8.622,8.6655,240700.0
2012-11-06 10:20:00,9.96,10.0,9.93,9.93,359200.0,8.6655,8.7003,8.6394,8.6394,359200.0
2012-11-06 10:30:00,9.94,9.97,9.89,9.96,84300.0,8.6481,8.6742,8.6046,8.6655,84300.0
2012-11-06 10:40:00,9.96,9.97,9.92,9.94,149700.0,8.6655,8.6742,8.6307,8.6481,149700.0
2012-11-06 10:50:00,9.94,9.96,9.93,9.94,87500.0,8.6481,8.6655,8.6394,8.6481,87500.0
2012-11-06 11:00:00,9.93,9.94,9.92,9.94,77800.0,8.6394,8.6481,8.6307,8.6481,77800.0
2012-11-06 11:10:00,9.94,9.95,9.9,9.91,114000.0,8.6481,8.6568,8.6133,8.622,114000.0
2012-11-06 11:20:00,9.91,9.92,9.89,9.89,91800.0,8.622,8.6307,8.6046,8.6046,91800.0
2012-11-06 11:30:00,9.89,9.93,9.87,9.91,144800.0,8.6046,8.6394,8.5871,8.622,144800.0
2012-11-06 11:40:00,9.91,9.92,9.89,9.9,145500.0,8.622,8.6307,8.6046,8.6133,145500.0
2012-11-06 11:50:00,9.9,9.95,9.89,9.93,176200.0,8.6133,8.6568,8.6046,8.6394,176200.0
2012-11-06 12:00:00,9.93,9.96,9.92,9.95,171900.0,8.6394,8.6655,8.6307,8.6568,171900.0
2012-11-06 12:10:00,9.95,9.98,9.95,9.96,117700.0,8.6568,8.6829,8.6568,8.6655,117700.0
2012-11-06 12:20:00,9.96,9.98,9.95,9.98,213400.0,8.6655,8.6829,8.6568,8.6829,213400.0
2012-11-06 12:30:00,9.98,9.99,9.97,9.98,107400.0,8.6829,8.6916,8.6742,8.6829,107400.0
2012-11-06 12:40:00,9.98,9.99,9.96,9.99,165700.0,8.6829,8.6916,8.6655,8.6916,165700.0
2012-11-06 12:50:00,9.99,10.0,9.99,10.0,153000.0,8.6916,8.7003,8.6916,8.7003,153000.0
2012-11-06 13:00:00,10.0,10.0,9.98,9.99,84000.0,8.7003,8.7003,8.6829,8.6916,84000.0
2012-11-06 13:10:00,10.0,10.0,9.96,9.98,194800.0,8.7003,8.7003,8.6655,8.6829,194800.0
2012-11-06 13:20:00,9.97,10.0,9.95,9.99,247700.0,8.6742,8.7003,8.6568,8.6916,247700.0
2012-11-06 13:30:00,9.99,10.0,9.99,10.0,49100.0,8.6916,8.7003,8.6916,8.7003,49100.0
2012-11-06 13:40:00,9.99,10.02,9.99,10.01,113400.0,8.6916,8.7177,8.6916,8.709,113400.0
2012-11-06 13:50:00,10.01,10.02,9.98,9.98,136100.0,8.709,8.7177,8.6829,8.6829,136100.0
2012-11-06 14:00:00,9.98,9.99,9.96,9.97,237100.0,8.6829,8.6916,8.6655,8.6742,237100.0
2012-11-06 14:10:00,9.97,10.0,9.96,9.99,230800.0,8.6742,8.7003,8.6655,8.6916,230800.0
2012-11-06 14:20:00,9.99,10.0,9.97,9.97,53000.0,8.6916,8.7003,8.6742,8.6742,53000.0
2012-11-06 14:30:00,9.97,10.0,9.97,10.0,197200.0,8.6742,8.7003,8.6742,8.7003,197200.0
2012-11-06 14:40:00,10.0,10.01,9.98,9.98,133800.0,8.7003,8.709,8.6829,8.6829,133800.0
2012-11-06 14:50:00,9.99,9.99,9.94,9.96,156400.0,8.6916,8.6916,8.6481,8.6655,156400.0
2012-11-06 15:00:00,9.95,9.98,9.95,9.97,52300.0,8.6568,8.6829,8.6568,8.6742,52300.0
2012-11-06 15:10:00,9.97,9.97,9.93,9.93,108100.0,8.6742,8.6742,8.6394,8.6394,108100.0
2012-11-06 15:20:00,9.93,9.96,9.92,9.94,196700.0,8.6394,8.6655,8.6307,8.6481,196700.0
2012-11-06 15:30:00,9.94,9.98,9.92,9.97,287800.0,8.6481,8.6829,8.6307,8.6742,287800.0
2012-11-06 15:40:00,9.97,10.02,9.96,10.02,294700.0,8.6742,8.7177,8.6655,8.7177,294700.0
2012-11-06 15:50:00,10.02,10.04,10.01,10.03,480900.0,8.7177,8.7351,8.709,8.7264,480900.0
2012-11-07 09:30:00,9.98,9.99,9.91,9.96,403300.0,8.6829,8.6916,8.622,8.6655,403300.0
2012-11-07 09:40:00,9.96,9.97,9.85,9.87,830000.0,8.6655,8.6742,8.5697,8.5871,830000.0
2012-11-07 09:50:00,9.88,9.91,9.81,9.89,263200.0,8.5958,8.622,8.5349,8.6046,263200.0
2012-11-07 10:00:00,9.89,9.91,9.84,9.87,716800.0,8.6046,8.622,8.561,8.5871,716800.0
2012-11-07 10:10:00,9.87,9.89,9.82,9.83,469900.0,8.5871,8.6046,8.5436,8.5523,469900.0
2012-11-07 10:20:00,9.83,9.84,9.75,9.75,311500.0,8.5523,8.561,8.4827,8.4827,311500.0
2012-11-07 10:30:00,9.76,9.78,9.75,9.76,187300.0,8.4914,8.5088,8.4827,8.4914,187300.0
2012-11-07 10:40:00,9.76,9.76,9.75,9.76,85100.0,8.4914,8.4914,8.4827,8.4914,85100.0
2012-11-07 10:50:00,9.76,9.76,9.69,9.7,253700.0,8.4914,8.4914,8.4305,8.4392,253700.0
2012-11-07 11:00:00,9.71,9.74,9.68,9.7,292600.0,8.4479,8.474,8.4218,8.4392,292600.0
2012-11-07 11:10:00,9.7,9.71,9.68,9.69,224200.0,8.4392,8.4479,8.4218,8.4305,224200.0
2012-11-07 11:20:00,9.69,9.71,9.65,9.66,231700.0,8.4305,8.4479,8.3957,8.4044,231700.0
2012-11-07 11:30:00,9.65,9.67,9.62,9.63,397100.0,8.3957,8.4131,8.3696,8.3783,397100.0
2012-11-07 11:40:00,9.63,9.7,9.62,9.7,167700.0,8.3783,8.4392,8.3696,8.4392,167700.0
2012-11-07 11:50:00,9.7,9.72,9.68,9.71,158900.0,8.4392,8.4566,8.4218,8.4479,158900.0
2012-11-07 12:00:00,9.71,9.8,9.7,9.8,323500.0,8.4479,8.5262,8.4392,8.5262,323500.0
2012-11-07 12:10:00,9.79,9.88,9.77,9.88,489900.0,8.5175,8.5958,8.5001,8.5958,489900.0
2012-11-07 12:20:00,9.88,9.93,9.88,9.93,336600.0,8.5958,8.6394,8.5958,8.6394,336600.0
2012-11-07 12:30:00,9.93,9.93,9.86,9.88,232300.0,8.6394,8.6394,8.5784,8.5958,232300.0
2012-11-07 12:40:00,9.88,9.89,9.86,9.89,142400.0,8.5958,8.6046,8.5784,8.6046,142400.0
2012-11-07 12:50:00,9.88,9.93,9.88,9.92,191100.0,8.5958,8.6394,8.5958,8.6307,191100.0
2012-11-07 13:00:00,9.93,9.99,9.93,9.98,402500.0,8.6394,8.6916,8.6394,8.6829,402500.0
2012-11-07 13:10:00,9.98,10.0,9.97,9.97,287600.0,8.6829,8.7003,8.6742,8.6742,287600.0
2012-11-07 13:20:00,9.97,10.01,9.96,9.97,260000.0,8.6742,8.709,8.6655,8.6742,260000.0
2012-11-07 13:30:00,9.97,10.02,9.97,10.0,182500.0,8.6742,8.7177,8.6742,8.7003,182500.0
2012-11-07 13:40:00,9.99,10.01,9.96,9.97,242400.0,8.6916,8.709,8.6655,8.6742,242400.0
2012-11-07 13:50:00,9.97,9.99,9.95,9.96,126400.0,8.6742,8.6916,8.6568,8.6655,126400.0
2012-11-07 14:00:00,9.96,9.99,9.94,9.96,91400.0,8.6655,8.6916,8.6481,8.6655,91400.0
2012-11-07 14:10:00,9.96,9.96,9.92,9.93,105000.0,8.6655,8.6655,8.6307,8.6394,105000.0
2012-11-07 14:20:00,9.92,9.97,9.92,9.94,182000.0,8.6307,8.6742,8.6307,8.6481,182000.0
2012-11-07 14:30:00,9.94,9.94,9.89,9.92,150200.0,8.6481,8.6481,8.6046,8.6307,150200.0
2012-11-07 14:40:00,9.91,9.93,9.87,9.88,142700.0,8.622,8.6394,8.5871,8.5958,142700.0
2012-11-07 14:50:00,9.89,9.92,9.89,9.91,133400.0,8.6046,8.6307,8.6046,8.622,133400.0
2012-11-07 15:00:00,9.91,9.92,9.89,9.9,242500.0,8.622,8.6307,8.6046,8.6133,242500.0
2012-11-07 15:10:00,9.9,9.92,9.89,9.89,112200.0,8.6133,8.6307,8.6046,8.6046,112200.0
2012-11-07 15:20:00,9.9,9.94,9.9,9.92,128500.0,8.6133,8.6481,8.6133,8.6307,128500.0
2012-11-07 15:30:00,9.91,9.92,9.9,9.91,177600.0,8.622,8.6307,8.6133,8.622,177600.0
2012-11-07 15:40:00,9.92,9.96,9.91,9.93,375400.0,8.6307,8.6655,8.622,8.6394,375400.0
2012-11-07 15:50:00,9.94,9.94,9.92,9.92,571600.0,8.6481,8.6481,8.6307,8.6307,571600.0
2012-11-08 09:30:00,9.87,9.98,9.83,9.96,320100.0,8.5871,8.6829,8.5523,8.6655,320100.0
2012-11-08 09:40:00,9.96,10.05,9.95,10.04,354900.0,8.6655,8.7438,8.6568,8.7351,354900.0
2012-11-08 09:50:00,10.03,10.1,10.03,10.09,278600.0,8.7264,8.7873,8.7264,8.7786,278600.0
2012-11-08 10:00:00,10.09,10.15,10.08,10.13,429500.0,8.7786,8.8308,8.7699,8.8134,429500.0
2012-11-08 10:10:00,10.12,10.28,10.1,10.19,659600.0,8.8047,8.9439,8.7873,8.8656,659600.0
2012-11-08 10:20:00,10.18,10.18,10.12,10.14,862600.0,8.8569,8.8569,8.8047,8.8221,862600.0
2012-11-08 10:30:00,10.14,10.2,10.1,10.2,418000.0,8.8221,8.8743,8.7873,8.8743,418000.0
2012-11-08 10:40:00,10.2,10.2,10.12,10.17,222100.0,8.8743,8.8743,8.8047,8.8482,222100.0
2012-11-08 10:50:00,10.18,10.2,10.16,10.18,147200.0,8.8569,8.8743,8.8395,8.8569,147200.0
2012-11-08 11:00:00,10.19,10.25,10.19,10.24,254000.0,8.8656,8.9178,8.8656,8.9091,254000.0
2012-11-08 11:10:00,10.24,10.24,10.19,10.2,120600.0,8.9091,8.9091,8.8656,8.8743,120600.0
2012-11-08 11:20:00,10.21,10.22,10.16,10.16,90100.0,8.883,8.8917,8.8395,8.8395,90100.0
2012-11-08 11:30:00,10.17,10.18,10.15,10.18,118300.0,8.8482,8.8569,8.8308,8.8569,118300.0
2012-11-08 11:40:00,10.18,10.19,10.16,10.16,130800.0,8.8569,8.8656,8.8395,8.8395,130800.0
2012-11-08 11:50:00,10.16,10.18,10.15,10.18,90400.0,8.8395,8.8569,8.8308,8.8569,90400.0
2012-11-08 12:00:00,10.18,10.19,10.12,10.15,328000.0,8.8569,8.8656,8.8047,8.8308,328000.0
2012-11-08 12:10:00,10.15,10.19,10.13,10.19,113300.0,8.8308,8.8656,8.8134,8.8656,113300.0
2012-11-08 12:20:00,10.18,10.19,10.14,10.15,96000.0,8.8569,8.8656,8.8221,8.8308,96000.0
2012-11-08 12:30:00,10.15,10.21,10.14,10.21,246500.0,8.8308,8.883,8.8221,8.883,246500.0
2012-11-08 12:40:00,10.2,10.22,10.17,10.17,155900.0,8.8743,8.8917,8.8482,8.8482,155900.0
2012-11-08 12:50:00,10.17,10.2,10.17,10.2,76600.0,8.8482,8.8743,8.8482,8.8743,76600.0
2012-11-08 13:00:00,10.2,10.21,10.18,10.21,261100.0,8.8743,8.883,8.8569,8.883,261100.0
2012-11-08 13:10:00,10.21,10.22,10.19,10.2,194000.0,8.883,8.8917,8.8656,8.8743,194000.0
2012-11-08 13:20:00,10.2,10.2,10.12,10.19,207400.0,8.8743,8.8743,8.8047,8.8656,207400.0
2012-11-08 13:30:00,10.19,10.2,10.17,10.19,103600.0,8.8656,8.8743,8.8482,8.8656,103600.0
2012-11-08 13:40:00,10.19,10.2,10.19,10.2,106200.0,8.8656,8.8743,8.8656,8.8743,106200.0
2012-11-08 13:50:00,10.19,10.2,10.18,10.19,79500.0,8.8656,8.8743,8.8569,8.8656,79500.0
2012-11-08 14:00:00,10.19,10.21,10.18,10.2,203800.0,8.8656,8.883,8.8569,8.8743,203800.0
2012-11-08 14:10:00,10.19,10.2,10.18,10.19,99100.0,8.8656,8.8743,8.8569,8.8656,99100.0
2012-11-08 14:20:00,10.2,10.25,10.19,10.25,370200.0,8.8743,8.9178,8.8656,8.9178,370200.0
2012-11-08 14:30:00,10.24,10.25,10.19,10.19,291100.0,8.9091,8.9178,8.8656,8.8656,291100.0
2012-11-08 14:40:00,10.2,10.25,10.19,10.25,212300.0,8.8743,8.9178,8.8656,8.9178,212300.0
2012-11-08 14:50:00,10.25,10.25,10.2,10.21,284100.0,8.9178,8.9178,8.8743,8.883,284100.0
2012-11-08 15:00:00,10.21,10.25,10.2,10.23,544000.0,8.883,8.9178,8.8743,8.9004,544000.0
2012-11-08 15:10:00,10.22,10.3,10.22,10.28,462400.0,8.8917,8.9613,8.8917,8.9439,462400.0
2012-11-08 15:20:00,10.28,10.3,10.24,10.28,401300.0,8.9439,8.9613,8.9091,8.9439,401300.0
2012-11-08 15:30:00,10.28,10.3,10.23,10.27,517800.0,8.9439,8.9613,8.9004,8.9352,517800.0
2012-11-08 15:40:00,10.28,10.28,10.24,10.27,424900.0,8.9439,8.9439,8.9091,8.9352,424900.0
2012-11-08 15:50:00,10.26,10.29,10.26,10.29,877300.0,8.9265,8.9526,8.9265,8.9526,877300.0
2012-11-09 09:30:00,10.19,10.46,10.19,10.42,486500.0,8.8656,9.1005,8.8656,9.0657,486500.0
2012-11-09 09:40:00,10.42,10.49,10.4,10.48,328600.0,9.0657,9.1266,9.0483,9.1179,328600.0
2012-11-09 09:50:00,10.48,10.49,10.42,10.46,328200.0,9.1179,9.1266,9.0657,9.1005,328200.0
2012-11-09 10:00:00,10.46,10.47,10.4,10.45,269200.0,9.1005,9.1092,9.0483,9.0918,269200.0
2012-11-09 10:10:00,10.45,10.46,10.43,10.46,302000.0,9.0918,9.1005,9.0744,9.1005,302000.0
2012-11-09 10:20:00,10.46,10.46,10.41,10.42,424300.0,9.1005,9.1005,9.057,9.0657,424300.0
2012-11-09 10:30:00,10.42,10.44,10.33,10.34,656600.0,9.0657,9.0831,8.9874,8.9961,656600.0
2012-11-09 10:40:00,10.34,10.39,10.3,10.33,376000.0,8.9961,9.0396,8.9613,8.9874,376000.0
2012-11-09 10:50:00,10.33,10.33,10.22,10.24,549100.0,8.9874,8.9874,8.8917,8.9091,549100.0
2012-11-09 11:00:00,10.23,10.32,10.22,10.32,538900.0,8.9004,8.9787,8.8917,8.9787,538900.0
2012-11-09 11:10:00,10.31,10.35,10.27,10.32,212800.0,8.97,9.0048,8.9352,8.9787,212800.0
2012-11-09 11:20:00,10.33,10.34,10.25,10.29,234700.0,8.9874,8.9961,8.9178,8.9526,234700.0
2012-11-09 11:30:00,10.29,10.29,10.23,10.27,242500.0,8.9526,8.9526,8.9004,8.9352,242500.0
2012-11-09 11:40:00,10.26,10.3,10.25,10.25,227200.0,8.9265,8.9613,8.9178,8.9178,227200.0
2012-11-09 11:50:00,10.25,10.25,10.21,10.22,307300.0,8.9178,8.9178,8.883,8.8917,307300.0
2012-11-09 12:00:00,10.22,10.25,10.21,10.21,338100.0,8.8917,8.9178,8.883,8.883,338100.0
2012-11-09 12:10:00,10.21,10.27,10.21,10.27,168100.0,8.883,8.9352,8.883,8.9352,168100.0
2012-11-09 12:20:00,10.27,10.29,10.25,10.26,188500.0,8.9352,8.9526,8.9178,8.9265,188500.0
2012-11-09 12:30:00,10.25,10.28,10.25,10.25,100100.0,8.9178,8.9439,8.9178,8.9178,100100.0
2012-11-09 12:40:00,10.25,10.27,10.21,10.22,106000.0,8.9178,8.9352,8.883,8.8917,106000.0
2012-11-09 12:50:00,10.21,10.24,10.2,10.2,80300.0,8.883,8.9091,8.8743,8.8743,80300.0
2012-11-09 13:00:00,10.2,10.24,10.2,10.22,172700.0,8.8743,8.9091,8.8743,8.8917,172700.0
2012-11-09 13:10:00,10.23,10.23,10.09,10.19,413300.0,8.9004,8.9004,8.7786,8.8656,413300.0
2012-11-09 13:20:00,10.2,10.2,10.14,10.14,285400.0,8.8743,8.8743,8.8221,8.8221,285400.0
2012-11-09 13:30:00,10.15,10.18,10.14,10.18,151000.0,8.8308,8.8569,8.8221,8.8569,151000.0
2012-11-09 13:40:00,10.18,10.21,10.18,10.21,109100.0,8.8569,8.883,8.8569,8.883,109100.0
2012-11-09 13:50:00,10.21,10.26,10.21,10.25,155600.0,8.883,8.9265,8.883,8.9178,155600.0
2012-11-09 14:00:00,10.24,10.25,10.19,10.19,113000.0,8.9091,8.9178,8.8656,8.8656,113000.0
2012-11-09 14:10:00,10.19,10.23,10.19,10.22,94900.0,8.8656,8.9004,8.8656,8.8917,94900.0
2012-11-09 14:20:00,10.23,10.26,10.22,10.25,107400.0,8.9004,8.9265,8.8917,8.9178,107400.0
2012-11-09 14:30:00,10.25,10.28,10.23,10.24,134100.0,8.9178,8.9439,8.9004,8.9091,134100.0
2012-11-09 14:40:00,10.24,10.24,10.22,10.23,89600.0,8.9091,8.9091,8.8917,8.9004,89600.0
2012-11-09 14:50:00,10.22,10.23,10.22,10.22,78200.0,8.8917,8.9004,8.8917,8.8917,78200.0
2012-11-09 15:00:00,10.22,10.27,10.22,10.27,202400.0,8.8917,8.9352,8.8917,8.9352,202400.0
2012-11-09 15:10:00,10.27,10.28,10.21,10.21,205600.0,8.9352,8.9439,8.883,8.883,205600.0
2012-11-09 15:20:00,10.21,10.26,10.21,10.24,319100.0,8.883,8.9265,8.883,8.9091,319100.0
2012-11-09 15:30:00,10.24,10.24,10.18,10.18,181700.0,8.9091,8.9091,8.8569,8.8569,181700.0
2012-11-09 15:40:00,10.18,10.23,10.17,10.22,210600.0,8.8569,8.9004,8.8482,8.8917,210600.0
2012-11-09 15:50:00,10.21,10.22,10.19,10.2,576100.0,8.883,8.8917,8.8656,8.8743,576100.0
2012-11-12 09:30:00,10.23,10.28,10.18,10.24,145000.0,8.9004,8.9439,8.8569,8.9091,145000.0
2012-11-12 09:40:00,10.24,10.24,10.07,10.09,225000.0,8.9091,8.9091,8.7612,8.7786,225000.0
2012-11-12 09:50:00,10.1,10.12,10.09,10.11,85300.0,8.7873,8.8047,8.7786,8.796,85300.0
2012-11-12 10:00:00,10.12,10.22,10.12,10.22,243200.0,8.8047,8.8917,8.8047,8.8917,243200.0
2012-11-12 10:10:00,10.21,10.29,10.21,10.25,239600.0,8.883,8.9526,8.883,8.9178,239600.0
2012-11-12 10:20:00,10.26,10.36,10.24,10.35,496600.0,8.9265,9.0135,8.9091,9.0048,496600.0
2012-11-12 10:30:00,10.36,10.44,10.34,10.36,704700.0,9.0135,9.0831,8.9961,9.0135,704700.0
2012-11-12 10:40:00,10.36,10.38,10.33,10.35,291600.0,9.0135,9.0309,8.9874,9.0048,291600.0
2012-11-12 10:50:00,10.35,10.35,10.33,10.34,124000.0,9.0048,9.0048,8.9874,8.9961,124000.0
2012-11-12 11:00:00,10.34,10.37,10.32,10.36,119300.0,8.9961,9.0222,8.9787,9.0135,119300.0
2012-11-12 11:10:00,10.36,10.4,10.35,10.4,95800.0,9.0135,9.0483,9.0048,9.0483,95800.0
2012-11-12 11:20:00,10.4,10.4,10.34,10.35,135700.0,9.0483,9.0483,8.9961,9.0048,135700.0
2012-11-12 11:30:00,10.36,10.37,10.36,10.36,32500.0,9.0135,9.0222,9.0135,9.0135,32500.0
2012-11-12 11:40:00,10.37,10.37,10.29,10.32,311600.0,9.0222,9.0222,8.9526,8.9787,311600.0
2012-11-12 11:50:00,10.32,10.36,10.3,10.34,188300.0,8.9787,9.0135,8.9613,8.9961,188300.0
2012-11-12 12:00:00,10.33,10.34,10.31,10.32,69600.0,8.9874,8.9961,8.97,8.9787,69600.0
2012-11-12 12:10:00,10.31,10.36,10.31,10.36,120700.0,8.97,9.0135,8.97,9.0135,120700.0
2012-11-12 12:20:00,10.36,10.37,10.35,10.37,47200.0,9.0135,9.0222,9.0048,9.0222,47200.0
2012-11-12 12:30:00,10.37,10.4,10.36,10.36,139000.0,9.0222,9.0483,9.0135,9.0135,139000.0
2012-11-12 12:40:00,10.37,10.37,10.36,10.36,73700.0,9.0222,9.0222,9.0135,9.0135,73700.0
2012-11-12 12:50:00,10.37,10.37,10.34,10.34,107700.0,9.0222,9.0222,8.9961,8.9961,107700.0
2012-11-12 13:00:00,10.35,10.38,10.34,10.37,176400.0,9.0048,9.0309,8.9961,9.0222,176400.0
2012-11-12 13:10:00,10.38,10.39,10.38,10.39,99000.0,9.0309,9.0396,9.0309,9.0396,99000.0
2012-11-12 13:20:00,10.39,10.39,10.36,10.37,63300.0,9.0396,9.0396,9.0135,9.0222,63300.0
2012-11-12 13:30:00,10.38,10.39,10.34,10.36,153500.0,9.0309,9.0396,8.9961,9.0135,153500.0
2012-11-12 13:40:00,10.35,10.37,10.35,10.37,49400.0,9.0048,9.0222,9.0048,9.0222,49400.0
2012-11-12 13:50:00,10.37,10.37,10.33,10.34,155500.0,9.0222,9.0222,8.9874,8.9961,155500.0
2012-11-12 14:00:00,10.34,10.35,10.32,10.33,234900.0,8.9961,9.0048,8.9787,8.9874,234900.0
2012-11-12 14:10:00,10.34,10.34,10.32,10.34,240100.0,8.9961,8.9961,8.9787,8.9961,240100.0
2012-11-12 14:20:00,10.34,10.36,10.33,10.35,65700.0,8.9961,9.0135,8.9874,9.0048,65700.0
2012-11-12 14:30:00,10.35,10.36,10.34,10.36,45100.0,9.0048,9.0135,8.9961,9.0135,45100.0
2012-11-12 14:40:00,10.36,10.36,10.33,10.34,123400.0,9.0135,9.0135,8.9874,8.9961,123400.0
2012-11-12 14:50:00,10.33,10.35,10.33,10.34,52400.0,8.9874,9.0048,8.9874,8.9961,52400.0
2012-11-12 15:00:00,10.34,10.35,10.32,10.33,130700.0,8.9961,9.0048,8.9787,8.9874,130700.0
2012-11-12 15:10:00,10.33,10.34,10.28,10.29,179100.0,8.9874,8.9961,8.9439,8.9526,179100.0
2012-11-12 15:20:00,10.29,10.31,10.28,10.29,308900.0,8.9526,8.97,8.9439,8.9526,308900.0
2012-11-12 15:30:00,10.29,10.32,10.29,10.32,182300.0,8.9526,8.9787,8.9526,8.9787,182300.0
2012-11-12 15:40:00,10.32,10.35,10.29,10.29,440700.0,8.9787,9.0048,8.9526,8.9526,440700.0
2012-11-12 15:50:00,10.29,10.32,10.29,10.3,523300.0,8.9526,8.9787,8.9526,8.9613,523300.0
2012-11-13 09:30:00,10.19,10.38,10.18,10.37,268300.0,8.8656,9.0309,8.8569,9.0222,268300.0
2012-11-13 09:40:00,10.36,10.44,10.33,10.44,240900.0,9.0135,9.0831,8.9874,9.0831,240900.0
2012-11-13 09:50:00,10.44,10.5,10.42,10.47,724400.0,9.0831,9.1353,9.0657,9.1092,724400.0
2012-11-13 10:00:00,10.47,10.48,10.36,10.39,264900.0,9.1092,9.1179,9.0135,9.0396,264900.0
2012-11-13 10:10:00,10.39,10.43,10.37,10.4,187800.0,9.0396,9.0744,9.0222,9.0483,187800.0
2012-11-13 10:20:00,10.4,10.41,10.35,10.35,226400.0,9.0483,9.057,9.0048,9.0048,226400.0
2012-11-13 10:30:00,10.35,10.37,10.32,10.34,169800.0,9.0048,9.0222,8.9787,8.9961,169800.0
2012-11-13 10:40:00,10.34,10.37,10.33,10.34,241000.0,8.9961,9.0222,8.9874,8.9961,241000.0
2012-11-13 10:50:00,10.34,10.37,10.32,10.37,130100.0,8.9961,9.0222,8.9787,9.0222,130100.0
2012-11-13 11:00:00,10.37,10.44,10.32,10.44,384900.0,9.0222,9.0831,8.9787,9.0831,384900.0
2012-11-13 11:10:00,10.45,10.46,10.41,10.46,74700.0,9.0918,9.1005,9.057,9.1005,74700.0
2012-11-13 11:20:00,10.46,10.48,10.45,10.47,243200.0,9.1005,9.1179,9.0918,9.1092,243200.0
2012-11-13 11:30:00,10.47,10.48,10.46,10.47,252200.0,9.1092,9.1179,9.1005,9.1092,252200.0
2012-11-13 11:40:00,10.47,10.47,10.45,10.46,201600.0,9.1092,9.1092,9.0918,9.1005,201600.0
2012-11-13 11:50:00,10.46,10.47,10.42,10.42,83700.0,9.1005,9.1092,9.0657,9.0657,83700.0
2012-11-13 12:00:00,10.43,10.45,10.41,10.42,109600.0,9.0744,9.0918,9.057,9.0657,109600.0
2012-11-13 12:10:00,10.42,10.43,10.41,10.43,379800.0,9.0657,9.0744,9.057,9.0744,379800.0
2012-11-13 12:20:00,10.43,10.45,10.4,10.4,195800.0,9.0744,9.0918,9.0483,9.0483,195800.0
2012-11-13 12:30:00,10.41,10.41,10.39,10.4,121500.0,9.057,9.057,9.0396,9.0483,121500.0
2012-11-13 12:40:00,10.41,10.41,10.4,10.4,48000.0,9.057,9.057,9.0483,9.0483,48000.0
2012-11-13 12:50:00,10.4,10.43,10.4,10.41,162600.0,9.0483,9.0744,9.0483,9.057,162600.0
2012-11-13 13:00:00,10.41,10.42,10.39,10.4,90200.0,9.057,9.0657,9.0396,9.0483,90200.0
2012-11-13 13:10:00,10.39,10.39,10.36,10.37,104000.0,9.0396,9.0396,9.0135,9.0222,104000.0
2012-11-13 13:20:00,10.37,10.38,10.35,10.35,70200.0,9.0222,9.0309,9.0048,9.0048,70200.0
2012-11-13 13:30:00,10.35,10.36,10.32,10.32,116000.0,9.0048,9.0135,8.9787,8.9787,116000.0
2012-11-13 13:40:00,10.33,10.34,10.32,10.32,67600.0,8.9874,8.9961,8.9787,8.9787,67600.0
2012-11-13 13:50:00,10.32,10.33,10.31,10.32,134900.0,8.9787,8.9874,8.97,8.9787,134900.0
2012-11-13 14:00:00,10.33,10.33,10.3,10.3,59300.0,8.9874,8.9874,8.9613,8.9613,59300.0
2012-11-13 14:10:00,10.31,10.31,10.26,10.27,139400.0,8.97,8.97,8.9265,8.9352,139400.0
2012-11-13 14:20:00,10.28,10.29,10.25,10.27,165800.0,8.9439,8.9526,8.9178,8.9352,165800.0
2012-11-13 14:30:00,10.26,10.28,10.23,10.23,302900.0,8.9265,8.9439,8.9004,8.9004,302900.0
2012-11-13 14:40:00,10.24,10.25,10.21,10.24,194800.0,8.9091,8.9178,8.883,8.9091,194800.0
2012-11-13 14:50:00,10.24,10.26,10.21,10.24,188300.0,8.9091,8.9265,8.883,8.9091,188300.0
2012-11-13 15:00:00,10.24,10.24,10.2,10.21,183400.0,8.9091,8.9091,8.8743,8.883,183400.0
2012-11-13 15:10:00,10.2,10.22,10.2,10.22,81600.0,8.8743,8.8917,8.8743,8.8917,81600.0
2012-11-13 15:20:00,10.21,10.23,10.2,10.23,242300.0,8.883,8.9004,8.8743,8.9004,242300.0
2012-11-13 15:30:00,10.23,10.28,10.22,10.27,254100.0,8.9004,8.9439,8.8917,8.9352,254100.0
2012-11-13 15:40:00,10.28,10.28,10.2,10.22,429200.0,8.9439,8.9439,8.8743,8.8917,429200.0
2012-11-13 15:50:00,10.22,10.23,10.2,10.22,414200.0,8.8917,8.9004,8.8743,8.8917,414200.0
2012-11-14 09:30:00,10.23,10.42,10.23,10.32,283300.0,8.9004,9.0657,8.9004,8.9787,283300.0
2012-11-14 09:40:00,10.31,10.32,10.21,10.26,436200.0,8.97,8.9787,8.883,8.9265,436200.0
2012-11-14 09:50:00,10.27,10.27,10.1,10.11,272200.0,8.9352,8.9352,8.7873,8.796,272200.0
2012-11-14 10:00:00,10.1,10.21,10.1,10.19,190800.0,8.7873,8.883,8.7873,8.8656,190800.0
2012-11-14 10:10:00,10.18,10.19,10.07,10.09,450200.0,8.8569,8.8656,8.7612,8.7786,450200.0
2012-11-14 10:20:00,10.1,10.1,9.95,9.95,528100.0,8.7873,8.7873,8.6568,8.6568,528100.0
2012-11-14 10:30:00,9.96,10.0,9.87,9.88,332000.0,8.6655,8.7003,8.5871,8.5958,332000.0
2012-11-14 10:40:00,9.88,9.88,9.83,9.85,583800.0,8.5958,8.5958,8.5523,8.5697,583800.0
2012-11-14 10:50:00,9.86,9.86,9.79,9.82,407100.0,8.5784,8.5784,8.5175,8.5436,407100.0
2012-11-14 11:00:00,9.82,9.82,9.79,9.81,349400.0,8.5436,8.5436,8.5175,8.5349,349400.0
2012-11-14 11:10:00,9.8,9.91,9.8,9.91,424500.0,8.5262,8.622,8.5262,8.622,424500.0
2012-11-14 11:20:00,9.91,9.96,9.89,9.95,390900.0,8.622,8.6655,8.6046,8.6568,390900.0
2012-11-14 11:30:00,9.94,9.94,9.88,9.88,238700.0,8.6481,8.6481,8.5958,8.5958,238700.0
2012-11-14 11:40:00,9.88,9.89,9.81,9.83,135300.0,8.5958,8.6046,8.5349,8.5523,135300.0
2012-11-14 11:50:00,9.82,9.85,9.82,9.82,95300.0,8.5436,8.5697,8.5436,8.5436,95300.0
2012-11-14 12:00:00,9.82,9.84,9.8,9.82,191900.0,8.5436,8.561,8.5262,8.5436,191900.0
2012-11-14 12:10:00,9.82,9.83,9.79,9.79,132500.0,8.5436,8.5523,8.5175,8.5175,132500.0
2012-11-14 12:20:00,9.79,9.82,9.79,9.8,126600.0,8.5175,8.5436,8.5175,8.5262,126600.0
2012-11-14 12:30:00,9.8,9.85,9.8,9.85,125900.0,8.5262,8.5697,8.5262,8.5697,125900.0
2012-11-14 12:40:00,9.84,9.87,9.84,9.85,84500.0,8.561,8.5871,8.561,8.5697,84500.0
2012-11-14 12:50:00,9.85,9.87,9.84,9.84,87000.0,8.5697,8.5871,8.561,8.561,87000.0
2012-11-14 13:00:00,9.84,9.85,9.83,9.84,47700.0,8.561,8.5697,8.5523,8.561,47700.0
2012-11-14 13:10:00,9.84,9.86,9.83,9.85,81500.0,8.561,8.5784,8.5523,8.5697,81500.0
2012-11-14 13:20:00,9.86,9.89,9.85,9.85,123900.0,8.5784,8.6046,8.5697,8.5697,123900.0
2012-11-14 13:30:00,9.86,9.88,9.85,9.86,93300.0,8.5784,8.5958,8.5697,8.5784,93300.0
2012-11-14 13:40:00,9.86,9.87,9.82,9.85,313600.0,8.5784,8.5871,8.5436,8.5697,313600.0
2012-11-14 13:50:00,9.85,9.87,9.83,9.86,272300.0,8.5697,8.5871,8.5523,8.5784,272300.0
2012-11-14 14:00:00,9.87,9.88,9.81,9.83,183200.0,8.5871,8.5958,8.5349,8.5523,183200.0
2012-11-14 14:10:00,9.82,9.84,9.8,9.84,197800.0,8.5436,8.561,8.5262,8.561,197800.0
2012-11-14 14:20:00,9.84,9.9,9.83,9.89,602200.0,8.561,8.6133,8.5523,8.6046,602200.0
2012-11-14 14:30:00,9.88,9.91,9.85,9.85,242600.0,8.5958,8.622,8.5697,8.5697,242600.0
2012-11-14 14:40:00,9.86,9.86,9.81,9.83,202200.0,8.5784,8.5784,8.5349,8.5523,202200.0
2012-11-14 14:50:00,9.84,9.84,9.82,9.82,74000.0,8.561,8.561,8.5436,8.5436,74000.0
2012-11-14 15:00:00,9.82,9.83,9.78,9.78,486600.0,8.5436,8.5523,8.5088,8.5088,486600.0
2012-11-14 15:10:00,9.79,9.79,9.73,9.74,819300.0,8.5175,8.5175,8.4653,8.474,819300.0
2012-11-14 15:20:00,9.74,9.74,9.7,9.71,637800.0,8.474,8.474,8.4392,8.4479,637800.0
2012-11-14 15:30:00,9.71,9.73,9.63,9.66,816200.0,8.4479,8.4653,8.3783,8.4044,816200.0
2012-11-14 15:40:00,9.65,9.67,9.55,9.61,1277700.0,8.3957,8.4131,8.3087,8.3609,1277700.0
2012-11-14 15:50:00,9.6,9.61,9.48,9.56,3229200.0,8.3522,8.3609,8.2478,8.3174,3229200.0
2012-11-15 09:30:00,9.55,9.6,9.52,9.6,257000.0,8.3087,8.3522,8.2826,8.3522,257000.0
2012-11-15 09:40:00,9.6,9.68,9.56,9.58,623900.0,8.3522,8.4218,8.3174,8.3348,623900.0
2012-11-15 09:50:00,9.57,9.59,9.55,9.56,243000.0,8.3261,8.3435,8.3087,8.3174,243000.0
2012-11-15 10:00:00,9.56,9.62,9.53,9.61,402600.0,8.3174,8.3696,8.2913,8.3609,402600.0
2012-11-15 10:10:00,9.6,9.66,9.58,9.64,483400.0,8.3522,8.4044,8.3348,8.387,483400.0
2012-11-15 10:20:00,9.65,9.65,9.6,9.6,99300.0,8.3957,8.3957,8.3522,8.3522,99300.0
2012-11-15 10:30:00,9.61,9.63,9.6,9.62,381900.0,8.3609,8.3783,8.3522,8.3696,381900.0
2012-11-15 10:40:00,9.62,9.66,9.62,9.66,599500.0,8.3696,8.4044,8.3696,8.4044,599500.0
2012-11-15 10:50:00,9.65,9.79,9.64,9.79,574000.0,8.3957,8.5175,8.387,8.5175,574000.0
2012-11-15 11:00:00,9.78,9.8,9.72,9.74,671300.0,8.5088,8.5262,8.4566,8.474,671300.0
2012-11-15 11:10:00,9.75,9.75,9.63,9.63,164900.0,8.4827,8.4827,8.3783,8.3783,164900.0
2012-11-15 11:20:00,9.64,9.69,9.63,9.65,270300.0,8.387,8.4305,8.3783,8.3957,270300.0
2012-11-15 11:30:00,9.66,9.67,9.62,9.67,259300.0,8.4044,8.4131,8.3696,8.4131,259300.0
2012-11-15 11:40:00,9.67,9.68,9.61,9.61,333100.0,8.4131,8.4218,8.3609,8.3609,333100.0
2012-11-15 11:50:00,9.61,9.65,9.57,9.6,462800.0,8.3609,8.3957,8.3261,8.3522,462800.0
2012-11-15 12:00:00,9.6,9.63,9.57,9.59,185500.0,8.3522,8.3783,8.3261,8.3435,185500.0
2012-11-15 12:10:00,9.59,9.6,9.54,9.59,389300.0,8.3435,8.3522,8.3,8.3435,389300.0
2012-11-15 12:20:00,9.58,9.59,9.53,9.54,121700.0,8.3348,8.3435,8.2913,8.3,121700.0
2012-11-15 12:30:00,9.55,9.6,9.53,9.6,385800.0,8.3087,8.3522,8.2913,8.3522,385800.0
2012-11-15 12:40:00,9.6,9.6,9.53,9.54,175600.0,8.3522,8.3522,8.2913,8.3,175600.0
2012-11-15 12:50:00,9.54,9.56,9.49,9.5,322000.0,8.3,8.3174,8.2565,8.2652,322000.0
2012-11-15 13:00:00,9.49,9.53,9.49,9.53,325200.0,8.2565,8.2913,8.2565,8.2913,325200.0
2012-11-15 13:10:00,9.53,9.55,9.52,9.55,302900.0,8.2913,8.3087,8.2826,8.3087,302900.0
2012-11-15 13:20:00,9.55,9.58,9.54,9.57,262600.0,8.3087,8.3348,8.3,8.3261,262600.0
2012-11-15 13:30:00,9.57,9.59,9.56,9.58,79900.0,8.3261,8.3435,8.3174,8.3348,79900.0
2012-11-15 13:40:00,9.59,9.63,9.57,9.62,346200.0,8.3435,8.3783,8.3261,8.3696,346200.0
2012-11-15 13:50:00,9.62,9.66,9.61,9.61,239300.0,8.3696,8.4044,8.3609,8.3609,239300.0
2012-11-15 14:00:00,9.62,9.66,9.58,9.58,277400.0,8.3696,8.4044,8.3348,8.3348,277400.0
2012-11-15 14:10:00,9.59,9.63,9.55,9.55,276500.0,8.3435,8.3783,8.3087,8.3087,276500.0
2012-11-15 14:20:00,9.55,9.6,9.55,9.59,157400.0,8.3087,8.3522,8.3087,8.3435,157400.0
2012-11-15 14:30:00,9.6,9.64,9.59,9.63,309900.0,8.3522,8.387,8.3435,8.3783,309900.0
2012-11-15 14:40:00,9.64,9.65,9.61,9.63,274200.0,8.387,8.3957,8.3609,8.3783,274200.0
2012-11-15 14:50:00,9.63,9.65,9.62,9.63,169300.0,8.3783,8.3957,8.3696,8.3783,169300.0
2012-11-15 15:00:00,9.64,9.64,9.58,9.62,593800.0,8.387,8.387,8.3348,8.3696,593800.0
2012-11-15 15:10:00,9.63,9.63,9.55,9.55,325200.0,8.3783,8.3783,8.3087,8.3087,325200.0
2012-11-15 15:20:00,9.55,9.59,9.53,9.53,139900.0,8.3087,8.3435,8.2913,8.2913,139900.0
2012-11-15 15:30:00,9.53,9.53,9.46,9.51,506100.0,8.2913,8.2913,8.2304,8.2739,506100.0
2012-11-15 15:40:00,9.51,9.54,9.5,9.52,188800.0,8.2739,8.3,8.2652,8.2826,188800.0
2012-11-15 15:50:00,9.52,9.53,9.49,9.5,617100.0,8.2826,8.2913,8.2565,8.2652,617100.0
2012-11-16 09:30:00,9.49,9.54,9.45,9.5,170900.0,8.2565,8.3,8.2217,8.2652,170900.0
2012-11-16 09:40:00,9.49,9.49,9.21,9.23,597400.0,8.2565,8.2565,8.0129,8.0303,597400.0
2012-11-16 09:50:00,9.24,9.33,9.23,9.32,461300.0,8.039,8.1173,8.0303,8.1086,461300.0
2012-11-16 10:00:00,9.32,9.33,9.26,9.32,316000.0,8.1086,8.1173,8.0564,8.1086,316000.0
2012-11-16 10:10:00,9.32,9.33,9.27,9.3,522900.0,8.1086,8.1173,8.0651,8.0912,522900.0
2012-11-16 10:20:00,9.3,9.34,9.29,9.31,188900.0,8.0912,8.126,8.0825,8.0999,188900.0
2012-11-16 10:30:00,9.31,9.36,9.29,9.34,305300.0,8.0999,8.1434,8.0825,8.126,305300.0
2012-11-16 10:40:00,9.33,9.35,9.29,9.29,165600.0,8.1173,8.1347,8.0825,8.0825,165600.0
2012-11-16 10:50:00,9.3,9.3,9.24,9.25,159800.0,8.0912,8.0912,8.039,8.0477,159800.0
2012-11-16 11:00:00,9.25,9.27,9.23,9.27,185100.0,8.0477,8.0651,8.0303,8.0651,185100.0
2012-11-16 11:10:00,9.27,9.27,9.24,9.27,148400.0,8.0651,8.0651,8.039,8.0651,148400.0
2012-11-16 11:20:00,9.27,9.31,9.27,9.31,116500.0,8.0651,8.0999,8.0651,8.0999,116500.0
2012-11-16 11:30:00,9.31,9.33,9.3,9.3,122500.0,8.0999,8.1173,8.0912,8.0912,122500.0
2012-11-16 11:40:00,9.3,9.36,9.29,9.36,212600.0,8.0912,8.1434,8.0825,8.1434,212600.0
2012-11-16 11:50:00,9.36,9.39,9.34,9.39,140400.0,8.1434,8.1695,8.126,8.1695,140400.0
2012-11-16 12:00:00,9.38,9.42,9.38,9.41,411300.0,8.1608,8.1956,8.1608,8.1869,411300.0
2012-11-16 12:10:00,9.41,9.41,9.38,9.4,269800.0,8.1869,8.1869,8.1608,8.1782,269800.0
2012-11-16 12:20:00,9.4,9.41,9.39,9.39,173600.0,8.1782,8.1869,8.1695,8.1695,173600.0
2012-11-16 12:30:00,9.4,9.41,9.38,9.38,273600.0,8.1782,8.1869,8.1608,8.1608,273600.0
2012-11-16 12:40:00,9.38,9.44,9.38,9.43,267100.0,8.1608,8.213,8.1608,8.2043,267100.0
2012-11-16 12:50:00,9.43,9.43,9.4,9.4,187200.0,8.2043,8.2043,8.1782,8.1782,187200.0
2012-11-16 13:00:00,9.4,9.42,9.39,9.42,133400.0,8.1782,8.1956,8.1695,8.1956,133400.0
2012-11-16 13:10:00,9.42,9.42,9.36,9.36,67100.0,8.1956,8.1956,8.1434,8.1434,67100.0
2012-11-16 13:20:00,9.36,9.39,9.36,9.38,102800.0,8.1434,8.1695,8.1434,8.1608,102800.0
2012-11-16 13:30:00,9.39,9.41,9.37,9.38,132300.0,8.1695,8.1869,8.1521,8.1608,132300.0
2012-11-16 13:40:00,9.37,9.4,9.37,9.39,33100.0,8.1521,8.1782,8.1521,8.1695,33100.0
2012-11-16 13:50:00,9.39,9.43,9.39,9.42,97100.0,8.1695,8.2043,8.1695,8.1956,97100.0
2012-11-16 14:00:00,9.43,9.43,9.38,9.39,122700.0,8.2043,8.2043,8.1608,8.1695,122700.0
2012-11-16 14:10:00,9.39,9.41,9.39,9.4,65900.0,8.1695,8.1869,8.1695,8.1782,65900.0
2012-11-16 14:20:00,9.39,9.42,9.38,9.39,285800.0,8.1695,8.1956,8.1608,8.1695,285800.0
2012-11-16 14:30:00,9.38,9.4,9.35,9.35,153900.0,8.1608,8.1782,8.1347,8.1347,153900.0
2012-11-16 14:40:00,9.35,9.39,9.35,9.39,78800.0,8.1347,8.1695,8.1347,8.1695,78800.0
2012-11-16 14:50:00,9.38,9.41,9.37,9.38,230900.0,8.1608,8.1869,8.1521,8.1608,230900.0
2012-11-16 15:00:00,9.39,9.39,9.35,9.36,243100.0,8.1695,8.1695,8.1347,8.1434,243100.0
2012-11-16 15:10:00,9.36,9.38,9.35,9.38,99100.0,8.1434,8.1608,8.1347,8.1608,99100.0
2012-11-16 15:20:00,9.37,9.39,9.37,9.38,142100.0,8.1521,8.1695,8.1521,8.1608,142100.0
2012-11-16 15:30:00,9.38,9.39,9.37,9.38,180700.0,8.1608,8.1695,8.1521,8.1608,180700.0
2012-11-16 15:40:00,9.38,9.4,9.35,9.37,638000.0,8.1608,8.1782,8.1347,8.1521,638000.0
2012-11-16 15:50:00,9.37,9.38,9.33,9.33,936800.0,8.1521,8.1608,8.1173,8.1173,936800.0
2012-11-19 09:30:00,9.46,9.5,9.41,9.43,480700.0,8.2304,8.2652,8.1869,8.2043,480700.0
2012-11-19 09:40:00,9.43,9.44,9.32,9.4,408400.0,8.2043,8.213,8.1086,8.1782,408400.0
2012-11-19 09:50:00,9.4,9.45,9.4,9.42,189000.0,8.1782,8.2217,8.1782,8.1956,189000.0
2012-11-19 10:00:00,9.42,9.44,9.34,9.35,504300.0,8.1956,8.213,8.126,8.1347,504300.0
2012-11-19 10:10:00,9.35,9.38,9.33,9.37,370200.0,8.1347,8.1608,8.1173,8.1521,370200.0
2012-11-19 10:20:00,9.38,9.39,9.36,9.37,80400.0,8.1608,8.1695,8.1434,8.1521,80400.0
2012-11-19 10:30:00,9.37,9.42,9.37,9.39,162000.0,8.1521,8.1956,8.1521,8.1695,162000.0
2012-11-19 10:40:00,9.38,9.44,9.38,9.44,120600.0,8.1608,8.213,8.1608,8.213,120600.0
2012-11-19 10:50:00,9.44,9.45,9.41,9.42,50600.0,8.213,8.2217,8.1869,8.1956,50600.0
2012-11-19 11:00:00,9.41,9.42,9.38,9.4,154300.0,8.1869,8.1956,8.1608,8.1782,154300.0
2012-11-19 11:10:00,9.4,9.41,9.36,9.36,126000.0,8.1782,8.1869,8.1434,8.1434,126000.0
2012-11-19 11:20:00,9.37,9.39,9.36,9.38,101700.0,8.1521,8.1695,8.1434,8.1608,101700.0
2012-11-19 11:30:00,9.39,9.39,9.35,9.36,94600.0,8.1695,8.1695,8.1347,8.1434,94600.0
2012-11-19 11:40:00,9.36,9.36,9.35,9.36,49100.0,8.1434,8.1434,8.1347,8.1434,49100.0
2012-11-19 11:50:00,9.36,9.37,9.34,9.37,110800.0,8.1434,8.1521,8.126,8.1521,110800.0
2012-11-19 12:00:00,9.37,9.42,9.37,9.4,199900.0,8.1521,8.1956,8.1521,8.1782,199900.0
2012-11-19 12:10:00,9.41,9.42,9.4,9.4,76100.0,8.1869,8.1956,8.1782,8.1782,76100.0
2012-11-19 12:20:00,9.41,9.43,9.4,9.42,82300.0,8.1869,8.2043,8.1782,8.1956,82300.0
2012-11-19 12:30:00,9.42,9.46,9.42,9.44,187100.0,8.1956,8.2304,8.1956,8.213,187100.0
2012-11-19 12:40:00,9.45,9.45,9.42,9.44,73400.0,8.2217,8.2217,8.1956,8.213,73400.0
2012-11-19 12:50:00,9.44,9.45,9.42,9.45,101700.0,8.213,8.2217,8.1956,8.2217,101700.0
2012-11-19 13:00:00,9.45,9.46,9.44,9.45,116500.0,8.2217,8.2304,8.213,8.2217,116500.0
2012-11-19 13:10:00,9.45,9.45,9.41,9.42,105400.0,8.2217,8.2217,8.1869,8.1956,105400.0
2012-11-19 13:20:00,9.42,9.43,9.4,9.42,89700.0,8.1956,8.2043,8.1782,8.1956,89700.0
2012-11-19 13:30:00,9.42,9.43,9.41,9.43,90300.0,8.1956,8.2043,8.1869,8.2043,90300.0
2012-11-19 13:40:00,9.43,9.43,9.41,9.42,43300.0,8.2043,8.2043,8.1869,8.1956,43300.0
2012-11-19 13:50:00,9.41,9.44,9.41,9.44,87300.0,8.1869,8.213,8.1869,8.213,87300.0
2012-11-19 14:00:00,9.44,9.45,9.43,9.45,144200.0,8.213,8.2217,8.2043,8.2217,144200.0
2012-11-19 14:10:00,9.45,9.45,9.44,9.44,43000.0,8.2217,8.2217,8.213,8.213,43000.0
2012-11-19 14:20:00,9.44,9.46,9.43,9.44,155600.0,8.213,8.2304,8.2043,8.213,155600.0
2012-11-19 14:30:00,9.44,9.46,9.44,9.45,138200.0,8.213,8.2304,8.213,8.2217,138200.0
2012-11-19 14:40:00,9.46,9.48,9.45,9.48,87200.0,8.2304,8.2478,8.2217,8.2478,87200.0
2012-11-19 14:50:00,9.48,9.49,9.47,9.47,77100.0,8.2478,8.2565,8.2391,8.2391,77100.0
2012-11-19 15:00:00,9.47,9.49,9.47,9.49,69300.0,8.2391,8.2565,8.2391,8.2565,69300.0
2012-11-19 15:10:00,9.49,9.52,9.48,9.52,293400.0,8.2565,8.2826,8.2478,8.2826,293400.0
2012-11-19 15:20:00,9.52,9.55,9.51,9.54,163900.0,8.2826,8.3087,8.2739,8.3,163900.0
2012-11-19 15:30:00,9.54,9.55,9.52,9.52,122600.0,8.3,8.3087,8.2826,8.2826,122600.0
2012-11-19 15:40:00,9.52,9.55,9.52,9.54,179400.0,8.2826,8.3087,8.2826,8.3,179400.0
2012-11-19 15:50:00,9.54,9.56,9.54,9.55,480900.0,8.3,8.3174,8.3,8.3087,480900.0
2012-11-20 09:30:00,9.56,9.61,9.46,9.46,220400.0,8.3174,8.3609,8.2304,8.2304,220400.0
2012-11-20 09:40:00,9.47,9.51,9.41,9.49,272400.0,8.2391,8.2739,8.1869,8.2565,272400.0
2012-11-20 09:50:00,9.48,9.52,9.44,9.52,179800.0,8.2478,8.2826,8.213,8.2826,179800.0
2012-11-20 10:00:00,9.51,9.55,9.5,9.54,138700.0,8.2739,8.3087,8.2652,8.3,138700.0
2012-11-20 10:10:00,9.54,9.56,9.53,9.55,81800.0,8.3,8.3174,8.2913,8.3087,81800.0
2012-11-20 10:20:00,9.55,9.57,9.53,9.57,129000.0,8.3087,8.3261,8.2913,8.3261,129000.0
2012-11-20 10:30:00,9.57,9.64,9.56,9.63,151400.0,8.3261,8.387,8.3174,8.3783,151400.0
2012-11-20 10:40:00,9.64,9.7,9.63,9.69,220800.0,8.387,8.4392,8.3783,8.4305,220800.0
2012-11-20 10:50:00,9.68,9.69,9.62,9.64,145200.0,8.4218,8.4305,8.3696,8.387,145200.0
2012-11-20 11:00:00,9.64,9.67,9.59,9.61,266200.0,8.387,8.4131,8.3435,8.3609,266200.0
2012-11-20 11:10:00,9.61,9.68,9.6,9.66,365500.0,8.3609,8.4218,8.3522,8.4044,365500.0
2012-11-20 11:20:00,9.67,9.72,9.66,9.7,375300.0,8.4131,8.4566,8.4044,8.4392,375300.0
2012-11-20 11:30:00,9.7,9.73,9.68,9.68,293800.0,8.4392,8.4653,8.4218,8.4218,293800.0
2012-11-20 11:40:00,9.68,9.69,9.68,9.69,48000.0,8.4218,8.4305,8.4218,8.4305,48000.0
2012-11-20 11:50:00,9.69,9.73,9.68,9.71,176400.0,8.4305,8.4653,8.4218,8.4479,176400.0
2012-11-20 12:00:00,9.72,9.77,9.7,9.76,230900.0,8.4566,8.5001,8.4392,8.4914,230900.0
2012-11-20 12:10:00,9.76,9.77,9.72,9.73,181500.0,8.4914,8.5001,8.4566,8.4653,181500.0
2012-11-20 12:20:00,9.74,9.81,9.74,9.81,285500.0,8.474,8.5349,8.474,8.5349,285500.0
2012-11-20 12:30:00,9.8,9.81,9.79,9.81,113900.0,8.5262,8.5349,8.5175,8.5349,113900.0
2012-11-20 12:40:00,9.8,9.84,9.79,9.84,203000.0,8.5262,8.561,8.5175,8.561,203000.0
2012-11-20 12:50:00,9.84,9.86,9.8,9.8,242900.0,8.561,8.5784,8.5262,8.5262,242900.0
2012-11-20 13:00:00,9.8,9.81,9.77,9.78,182100.0,8.5262,8.5349,8.5001,8.5088,182100.0
2012-11-20 13:10:00,9.78,9.78,9.72,9.72,192400.0,8.5088,8.5088,8.4566,8.4566,192400.0
2012-11-20 13:20:00,9.72,9.74,9.69,9.69,101800.0,8.4566,8.474,8.4305,8.4305,101800.0
2012-11-20 13:30:00,9.69,9.74,9.69,9.72,127700.0,8.4305,8.474,8.4305,8.4566,127700.0
2012-11-20 13:40:00,9.73,9.74,9.7,9.73,131400.0,8.4653,8.474,8.4392,8.4653,131400.0
2012-11-20 13:50:00,9.72,9.75,9.72,9.75,45500.0,8.4566,8.4827,8.4566,8.4827,45500.0
2012-11-20 14:00:00,9.75,9.75,9.72,9.74,69500.0,8.4827,8.4827,8.4566,8.474,69500.0
2012-11-20 14:10:00,9.74,9.78,9.74,9.76,195000.0,8.474,8.5088,8.474,8.4914,195000.0
2012-11-20 14:20:00,9.75,9.76,9.73,9.75,121600.0,8.4827,8.4914,8.4653,8.4827,121600.0
2012-11-20 14:30:00,9.75,9.75,9.73,9.74,40200.0,8.4827,8.4827,8.4653,8.474,40200.0
2012-11-20 14:40:00,9.73,9.73,9.69,9.69,151600.0,8.4653,8.4653,8.4305,8.4305,151600.0
2012-11-20 14:50:00,9.7,9.71,9.65,9.68,115500.0,8.4392,8.4479,8.3957,8.4218,115500.0
2012-11-20 15:00:00,9.68,9.7,9.67,9.69,91400.0,8.4218,8.4392,8.4131,8.4305,91400.0
2012-11-20 15:10:00,9.69,9.7,9.66,9.67,88400.0,8.4305,8.4392,8.4044,8.4131,88400.0
2012-11-20 15:20:00,9.66,9.68,9.63,9.63,159700.0,8.4044,8.4218,8.3783,8.3783,159700.0
2012-11-20 15:30:00,9.63,9.66,9.63,9.65,147500.0,8.3783,8.4044,8.3783,8.3957,147500.0
2012-11-20 15:40:00,9.64,9.66,9.64,9.66,125400.0,8.387,8.4044,8.387,8.4044,125400.0
2012-11-20 15:50:00,9.66,9.68,9.65,9.67,402200.0,8.4044,8.4218,8.3957,8.4131,402200.0
2012-11-21 09:30:00,9.69,9.73,9.55,9.58,228200.0,8.4305,8.4653,8.3087,8.3348,228200.0
2012-11-21 09:40:00,9.58,9.63,9.55,9.61,251900.0,8.3348,8.3783,8.3087,8.3609,251900.0
2012-11-21 09:50:00,9.6,9.7,9.6,9.69,138600.0,8.3522,8.4392,8.3522,8.4305,138600.0
2012-11-21 10:00:00,9.7,9.71,9.62,9.62,238600.0,8.4392,8.4479,8.3696,8.3696,238600.0
2012-11-21 10:10:00,9.63,9.65,9.59,9.6,250000.0,8.3783,8.3957,8.3435,8.3522,250000.0
2012-11-21 10:20:00,9.6,9.62,9.56,9.56,135300.0,8.3522,8.3696,8.3174,8.3174,135300.0
2012-11-21 10:30:00,9.57,9.58,9.54,9.55,274100.0,8.3261,8.3348,8.3,8.3087,274100.0
2012-11-21 10:40:00,9.55,9.58,9.55,9.55,114000.0,8.3087,8.3348,8.3087,8.3087,114000.0
2012-11-21 10:50:00,9.55,9.58,9.54,9.56,129000.0,8.3087,8.3348,8.3,8.3174,129000.0
2012-11-21 11:00:00,9.56,9.57,9.52,9.57,219100.0,8.3174,8.3261,8.2826,8.3261,219100.0
2012-11-21 11:10:00,9.58,9.59,9.53,9.53,306100.0,8.3348,8.3435,8.2913,8.2913,306100.0
2012-11-21 11:20:00,9.54,9.54,9.49,9.51,153500.0,8.3,8.3,8.2565,8.2739,153500.0
2012-11-21 11:30:00,9.52,9.55,9.52,9.53,153000.0,8.2826,8.3087,8.2826,8.2913,153000.0
2012-11-21 11:40:00,9.53,9.54,9.49,9.5,405400.0,8.2913,8.3,8.2565,8.2652,405400.0
2012-11-21 11:50:00,9.5,9.56,9.49,9.56,363500.0,8.2652,8.3174,8.2565,8.3174,363500.0
2012-11-21 12:00:00,9.56,9.61,9.55,9.58,294600.0,8.3174,8.3609,8.3087,8.3348,294600.0
2012-11-21 12:10:00,9.58,9.58,9.5,9.51,1106500.0,8.3348,8.3348,8.2652,8.2739,1106500.0
2012-11-21 12:20:00,9.51,9.52,9.5,9.51,245000.0,8.2739,8.2826,8.2652,8.2739,245000.0
2012-11-21 12:30:00,9.51,9.54,9.5,9.54,115500.0,8.2739,8.3,8.2652,8.3,115500.0
2012-11-21 12:40:00,9.54,9.58,9.53,9.58,377400.0,8.3,8.3348,8.2913,8.3348,377400.0
2012-11-21 12:50:00,9.57,9.61,9.57,9.58,259500.0,8.3261,8.3609,8.3261,8.3348,259500.0
2012-11-21 13:00:00,9.58,9.62,9.58,9.6,56000.0,8.3348,8.3696,8.3348,8.3522,56000.0
2012-11-21 13:10:00,9.6,9.61,9.6,9.6,32000.0,8.3522,8.3609,8.3522,8.3522,32000.0
2012-11-21 13:20:00,9.6,9.62,9.6,9.61,176700.0,8.3522,8.3696,8.3522,8.3609,176700.0
2012-11-21 13:30:00,9.61,9.61,9.6,9.61,10200.0,8.3609,8.3609,8.3522,8.3609,10200.0
2012-11-21 13:40:00,9.61,9.67,9.6,9.64,175000.0,8.3609,8.4131,8.3522,8.387,175000.0
2012-11-21 13:50:00,9.64,9.66,9.64,9.65,54000.0,8.387,8.4044,8.387,8.3957,54000.0
2012-11-21 14:00:00,9.65,9.68,9.65,9.66,77700.0,8.3957,8.4218,8.3957,8.4044,77700.0
2012-11-21 14:10:00,9.65,9.66,9.64,9.65,42300.0,8.3957,8.4044,8.387,8.3957,42300.0
2012-11-21 14:20:00,9.65,9.69,9.65,9.69,75400.0,8.3957,8.4305,8.3957,8.4305,75400.0
2012-11-21 14:30:00,9.69,9.69,9.67,9.69,89200.0,8.4305,8.4305,8.4131,8.4305,89200.0
2012-11-21 14:40:00,9.69,9.7,9.69,9.7,52200.0,8.4305,8.4392,8.4305,8.4392,52200.0
2012-11-21 14:50:00,9.7,9.71,9.69,9.71,174300.0,8.4392,8.4479,8.4305,8.4479,174300.0
2012-11-21 15:00:00,9.71,9.71,9.69,9.71,62300.0,8.4479,8.4479,8.4305,8.4479,62300.0
2012-11-21 15:10:00,9.71,9.71,9.69,9.7,124400.0,8.4479,8.4479,8.4305,8.4392,124400.0
2012-11-21 15:20:00,9.7,9.7,9.63,9.68,264300.0,8.4392,8.4392,8.3783,8.4218,264300.0
2012-11-21 15:30:00,9.68,9.71,9.67,9.71,86400.0,8.4218,8.4479,8.4131,8.4479,86400.0
2012-11-21 15:40:00,9.71,9.72,9.68,9.69,238900.0,8.4479,8.4566,8.4218,8.4305,238900.0
2012-11-21 15:50:00,9.69,9.72,9.68,9.72,426300.0,8.4305,8.4566,8.4218,8.4566,426300.0
2012-11-23 09:30:00,9.74,9.81,9.74,9.76,104200.0,8.474,8.5349,8.474,8.4914,104200.0
2012-11-23 09:40:00,9.75,9.76,9.7,9.7,99000.0,8.4827,8.4914,8.4392,8.4392,99000.0
2012-11-23 09:50:00,9.71,9.79,9.71,9.78,169900.0,8.4479,8.5175,8.4479,8.5088,169900.0
2012-11-23 10:00:00,9.79,9.84,9.78,9.81,167400.0,8.5175,8.561,8.5088,8.5349,167400.0
2012-11-23 10:10:00,9.81,9.86,9.81,9.84,116200.0,8.5349,8.5784,8.5349,8.561,116200.0
2012-11-23 10:20:00,9.85,9.85,9.79,9.82,139600.0,8.5697,8.5697,8.5175,8.5436,139600.0
2012-11-23 10:30:00,9.82,9.83,9.77,9.77,146600.0,8.5436,8.5523,8.5001,8.5001,146600.0
2012-11-23 10:40:00,9.77,9.79,9.76,9.77,75900.0,8.5001,8.5175,8.4914,8.5001,75900.0
2012-11-23 10:50:00,9.77,9.83,9.77,9.79,276200.0,8.5001,8.5523,8.5001,8.5175,276200.0
2012-11-23 11:00:00,9.79,9.8,9.77,9.79,72300.0,8.5175,8.5262,8.5001,8.5175,72300.0
2012-11-23 11:10:00,9.79,9.8,9.76,9.78,248700.0,8.5175,8.5262,8.4914,8.5088,248700.0
2012-11-23 11:20:00,9.78,9.79,9.77,9.78,28200.0,8.5088,8.5175,8.5001,8.5088,28200.0
2012-11-23 11:30:00,9.79,9.8,9.78,9.8,53800.0,8.5175,8.5262,8.5088,8.5262,53800.0
2012-11-23 11:40:00,9.79,9.83,9.77,9.79,92100.0,8.5175,8.5523,8.5001,8.5175,92100.0
2012-11-23 11:50:00,9.79,9.79,9.78,9.78,31100.0,8.5175,8.5175,8.5088,8.5088,31100.0
2012-11-23 12:00:00,9.78,9.8,9.77,9.79,66300.0,8.5088,8.5262,8.5001,8.5175,66300.0
2012-11-23 12:10:00,9.8,9.82,9.78,9.82,62000.0,8.5262,8.5436,8.5088,8.5436,62000.0
2012-11-23 12:20:00,9.82,9.84,9.82,9.84,84300.0,8.5436,8.561,8.5436,8.561,84300.0
2012-11-23 12:30:00,9.84,9.85,9.8,9.85,198200.0,8.561,8.5697,8.5262,8.5697,198200.0
2012-11-23 12:40:00,9.85,9.85,9.84,9.85,126200.0,8.5697,8.5697,8.561,8.5697,126200.0
2012-11-23 12:50:00,9.85,9.85,9.83,9.83,219500.0,8.5697,8.5697,8.5523,8.5523,219500.0
2012-11-26 09:30:00,9.78,9.78,9.57,9.58,565700.0,8.5088,8.5088,8.3261,8.3348,565700.0
2012-11-26 09:40:00,9.59,9.68,9.58,9.67,421100.0,8.3435,8.4218,8.3348,8.4131,421100.0
2012-11-26 09:50:00,9.67,9.7,9.65,9.68,358400.0,8.4131,8.4392,8.3957,8.4218,358400.0
2012-11-26 10:00:00,9.68,9.83,9.67,9.83,521000.0,8.4218,8.5523,8.4131,8.5523,521000.0
2012-11-26 10:10:00,9.82,9.87,9.78,9.85,269600.0,8.5436,8.5871,8.5088,8.5697,269600.0
2012-11-26 10:20:00,9.85,9.86,9.77,9.83,218600.0,8.5697,8.5784,8.5001,8.5523,218600.0
2012-11-26 10:30:00,9.82,9.83,9.79,9.8,107100.0,8.5436,8.5523,8.5175,8.5262,107100.0
2012-11-26 10:40:00,9.8,9.82,9.79,9.79,55500.0,8.5262,8.5436,8.5175,8.5175,55500.0
2012-11-26 10:50:00,9.79,9.8,9.76,9.77,318300.0,8.5175,8.5262,8.4914,8.5001,318300.0
2012-11-26 11:00:00,9.76,9.77,9.74,9.76,163100.0,8.4914,8.5001,8.474,8.4914,163100.0
2012-11-26 11:10:00,9.75,9.77,9.74,9.77,122900.0,8.4827,8.5001,8.474,8.5001,122900.0
2012-11-26 11:20:00,9.77,9.8,9.76,9.8,120400.0,8.5001,8.5262,8.4914,8.5262,120400.0
2012-11-26 11:30:00,9.79,9.83,9.79,9.83,109800.0,8.5175,8.5523,8.5175,8.5523,109800.0
2012-11-26 11:40:00,9.83,9.83,9.8,9.82,58700.0,8.5523,8.5523,8.5262,8.5436,58700.0
2012-11-26 11:50:00,9.82,9.84,9.81,9.84,68600.0,8.5436,8.561,8.5349,8.561,68600.0
2012-11-26 12:00:00,9.84,9.93,9.84,9.93,198400.0,8.561,8.6394,8.561,8.6394,198400.0
2012-11-26 12:10:00,9.93,9.94,9.88,9.9,211100.0,8.6394,8.6481,8.5958,8.6133,211100.0
2012-11-26 12:20:00,9.9,9.9,9.87,9.87,48900.0,8.6133,8.6133,8.5871,8.5871,48900.0
2012-11-26 12:30:00,9.87,9.88,9.82,9.85,129800.0,8.5871,8.5958,8.5436,8.5697,129800.0
2012-11-26 12:40:00,9.86,9.87,9.79,9.8,63900.0,8.5784,8.5871,8.5175,8.5262,63900.0
2012-11-26 12:50:00,9.81,9.83,9.8,9.82,44200.0,8.5349,8.5523,8.5262,8.5436,44200.0
2012-11-26 13:00:00,9.81,9.85,9.81,9.83,65400.0,8.5349,8.5697,8.5349,8.5523,65400.0
2012-11-26 13:10:00,9.83,9.87,9.82,9.87,51500.0,8.5523,8.5871,8.5436,8.5871,51500.0
2012-11-26 13:20:00,9.87,9.88,9.85,9.87,51300.0,8.5871,8.5958,8.5697,8.5871,51300.0
2012-11-26 13:30:00,9.88,9.91,9.87,9.88,130600.0,8.5958,8.622,8.5871,8.5958,130600.0
2012-11-26 13:40:00,9.88,9.89,9.84,9.84,137200.0,8.5958,8.6046,8.561,8.561,137200.0
2012-11-26 13:50:00,9.84,9.85,9.82,9.82,85100.0,8.561,8.5697,8.5436,8.5436,85100.0
2012-11-26 14:00:00,9.83,9.83,9.78,9.79,277900.0,8.5523,8.5523,8.5088,8.5175,277900.0
2012-11-26 14:10:00,9.79,9.79,9.77,9.79,84000.0,8.5175,8.5175,8.5001,8.5175,84000.0
2012-11-26 14:20:00,9.78,9.81,9.76,9.81,162600.0,8.5088,8.5349,8.4914,8.5349,162600.0
2012-11-26 14:30:00,9.8,9.8,9.79,9.8,63700.0,8.5262,8.5262,8.5175,8.5262,63700.0
2012-11-26 14:40:00,9.8,9.82,9.79,9.79,105200.0,8.5262,8.5436,8.5175,8.5175,105200.0
2012-11-26 14:50:00,9.8,9.83,9.79,9.8,66400.0,8.5262,8.5523,8.5175,8.5262,66400.0
2012-11-26 15:00:00,9.81,9.84,9.81,9.82,87100.0,8.5349,8.561,8.5349,8.5436,87100.0
2012-11-26 15:10:00,9.82,9.83,9.79,9.82,69100.0,8.5436,8.5523,8.5175,8.5436,69100.0
2012-11-26 15:20:00,9.82,9.83,9.81,9.81,60100.0,8.5436,8.5523,8.5349,8.5349,60100.0
2012-11-26 15:30:00,9.81,9.83,9.8,9.81,81800.0,8.5349,8.5523,8.5262,8.5349,81800.0
2012-11-26 15:40:00,9.82,9.83,9.8,9.83,221300.0,8.5436,8.5523,8.5262,8.5523,221300.0
2012-11-26 15:50:00,9.83,9.83,9.8,9.81,500400.0,8.5523,8.5523,8.5262,8.5349,500400.0
2012-11-27 09:30:00,9.76,9.93,9.74,9.93,299100.0,8.4914,8.6394,8.474,8.6394,299100.0
2012-11-27 09:40:00,9.92,9.96,9.85,9.95,441000.0,8.6307,8.6655,8.5697,8.6568,441000.0
2012-11-27 09:50:00,9.94,9.96,9.89,9.95,347900.0,8.6481,8.6655,8.6046,8.6568,347900.0
2012-11-27 10:00:00,9.95,9.97,9.82,9.83,339300.0,8.6568,8.6742,8.5436,8.5523,339300.0
2012-11-27 10:10:00,9.83,9.86,9.78,9.81,286300.0,8.5523,8.5784,8.5088,8.5349,286300.0
2012-11-27 10:20:00,9.82,9.85,9.8,9.85,145000.0,8.5436,8.5697,8.5262,8.5697,145000.0
2012-11-27 10:30:00,9.85,9.87,9.83,9.84,115600.0,8.5697,8.5871,8.5523,8.561,115600.0
2012-11-27 10:40:00,9.84,9.88,9.84,9.85,146500.0,8.561,8.5958,8.561,8.5697,146500.0
2012-11-27 10:50:00,9.84,9.88,9.82,9.87,108800.0,8.561,8.5958,8.5436,8.5871,108800.0
2012-11-27 11:00:00,9.88,9.88,9.84,9.85,349400.0,8.5958,8.5958,8.561,8.5697,349400.0
2012-11-27 11:10:00,9.85,9.89,9.85,9.88,67500.0,8.5697,8.6046,8.5697,8.5958,67500.0
2012-11-27 11:20:00,9.88,9.9,9.88,9.89,52700.0,8.5958,8.6133,8.5958,8.6046,52700.0
2012-11-27 11:30:00,9.89,9.9,9.87,9.9,39300.0,8.6046,8.6133,8.5871,8.6133,39300.0
2012-11-27 11:40:00,9.9,9.9,9.86,9.87,200900.0,8.6133,8.6133,8.5784,8.5871,200900.0
2012-11-27 11:50:00,9.86,9.9,9.86,9.87,34900.0,8.5784,8.6133,8.5784,8.5871,34900.0
2012-11-27 12:00:00,9.86,9.91,9.86,9.91,68400.0,8.5784,8.622,8.5784,8.622,68400.0
2012-11-27 12:10:00,9.91,9.92,9.9,9.91,50300.0,8.622,8.6307,8.6133,8.622,50300.0
2012-11-27 12:20:00,9.91,9.92,9.9,9.92,16200.0,8.622,8.6307,8.6133,8.6307,16200.0
2012-11-27 12:30:00,9.92,9.92,9.9,9.91,42800.0,8.6307,8.6307,8.6133,8.622,42800.0
2012-11-27 12:40:00,9.92,9.92,9.9,9.91,51300.0,8.6307,8.6307,8.6133,8.622,51300.0
2012-11-27 12:50:00,9.91,9.91,9.9,9.91,133600.0,8.622,8.622,8.6133,8.622,133600.0
2012-11-27 13:00:00,9.91,9.92,9.89,9.92,162100.0,8.622,8.6307,8.6046,8.6307,162100.0
2012-11-27 13:10:00,9.92,9.95,9.92,9.94,232500.0,8.6307,8.6568,8.6307,8.6481,232500.0
2012-11-27 13:20:00,9.94,9.95,9.91,9.93,116500.0,8.6481,8.6568,8.622,8.6394,116500.0
2012-11-27 13:30:00,9.92,9.95,9.92,9.95,98200.0,8.6307,8.6568,8.6307,8.6568,98200.0
2012-11-27 13:40:00,9.94,9.95,9.94,9.95,51200.0,8.6481,8.6568,8.6481,8.6568,51200.0
2012-11-27 13:50:00,9.94,9.95,9.94,9.95,175400.0,8.6481,8.6568,8.6481,8.6568,175400.0
2012-11-27 14:00:00,9.94,9.95,9.94,9.95,270700.0,8.6481,8.6568,8.6481,8.6568,270700.0
2012-11-27 14:10:00,9.94,9.95,9.93,9.93,186700.0,8.6481,8.6568,8.6394,8.6394,186700.0
2012-11-27 14:20:00,9.93,9.94,9.85,9.85,239600.0,8.6394,8.6481,8.5697,8.5697,239600.0
2012-11-27 14:30:00,9.85,9.91,9.85,9.91,168800.0,8.5697,8.622,8.5697,8.622,168800.0
2012-11-27 14:40:00,9.91,9.92,9.88,9.9,70500.0,8.622,8.6307,8.5958,8.6133,70500.0
2012-11-27 14:50:00,9.9,9.92,9.9,9.92,77700.0,8.6133,8.6307,8.6133,8.6307,77700.0
2012-11-27 15:00:00,9.92,9.94,9.91,9.94,92300.0,8.6307,8.6481,8.622,8.6481,92300.0
2012-11-27 15:10:00,9.94,9.94,9.88,9.89,131700.0,8.6481,8.6481,8.5958,8.6046,131700.0
2012-11-27 15:20:00,9.9,9.92,9.87,9.87,277700.0,8.6133,8.6307,8.5871,8.5871,277700.0
2012-11-27 15:30:00,9.88,9.88,9.85,9.85,213000.0,8.5958,8.5958,8.5697,8.5697,213000.0
2012-11-27 15:40:00,9.86,9.9,9.86,9.89,419400.0,8.5784,8.6133,8.5784,8.6046,419400.0
2012-11-27 15:50:00,9.89,9.9,9.82,9.83,713000.0,8.6046,8.6133,8.5436,8.5523,713000.0
2012-11-28 09:30:00,9.78,9.93,9.75,9.9,327500.0,8.5088,8.6394,8.4827,8.6133,327500.0
2012-11-28 09:40:00,9.9,10.15,9.89,10.08,1981000.0,8.6133,8.8308,8.6046,8.7699,1981000.0
2012-11-28 09:50:00,10.07,10.1,10.03,10.08,500200.0,8.7612,8.7873,8.7264,8.7699,500200.0
2012-11-28 10:00:00,10.07,10.08,9.86,9.86,430300.0,8.7612,8.7699,8.5784,8.5784,430300.0
2012-11-28 10:10:00,9.86,10.0,9.86,9.98,401800.0,8.5784,8.7003,8.5784,8.6829,401800.0
2012-11-28 10:20:00,9.97,10.0,9.95,9.98,330700.0,8.6742,8.7003,8.6568,8.6829,330700.0
2012-11-28 10:30:00,9.99,10.03,9.96,10.01,454900.0,8.6916,8.7264,8.6655,8.709,454900.0
2012-11-28 10:40:00,10.0,10.0,9.96,9.99,276400.0,8.7003,8.7003,8.6655,8.6916,276400.0
2012-11-28 10:50:00,9.98,10.0,9.95,9.95,171700.0,8.6829,8.7003,8.6568,8.6568,171700.0
2012-11-28 11:00:00,9.95,9.98,9.95,9.97,114300.0,8.6568,8.6829,8.6568,8.6742,114300.0
2012-11-28 11:10:00,9.97,9.99,9.95,9.97,231800.0,8.6742,8.6916,8.6568,8.6742,231800.0
2012-11-28 11:20:00,9.97,9.98,9.96,9.98,115200.0,8.6742,8.6829,8.6655,8.6829,115200.0
2012-11-28 11:30:00,9.97,9.98,9.95,9.97,124100.0,8.6742,8.6829,8.6568,8.6742,124100.0
2012-11-28 11:40:00,9.97,10.0,9.97,10.0,137500.0,8.6742,8.7003,8.6742,8.7003,137500.0
2012-11-28 11:50:00,10.0,10.0,9.97,9.99,133100.0,8.7003,8.7003,8.6742,8.6916,133100.0
2012-11-28 12:00:00,9.98,9.98,9.9,9.96,259900.0,8.6829,8.6829,8.6133,8.6655,259900.0
2012-11-28 12:10:00,9.95,9.98,9.93,9.95,171300.0,8.6568,8.6829,8.6394,8.6568,171300.0
2012-11-28 12:20:00,9.96,9.99,9.95,9.98,136900.0,8.6655,8.6916,8.6568,8.6829,136900.0
2012-11-28 12:30:00,9.98,10.03,9.97,10.02,255600.0,8.6829,8.7264,8.6742,8.7177,255600.0
2012-11-28 12:40:00,10.01,10.02,9.96,9.96,352600.0,8.709,8.7177,8.6655,8.6655,352600.0
2012-11-28 12:50:00,9.97,10.0,9.96,9.97,140400.0,8.6742,8.7003,8.6655,8.6742,140400.0
2012-11-28 13:00:00,9.96,9.99,9.96,9.98,96000.0,8.6655,8.6916,8.6655,8.6829,96000.0
2012-11-28 13:10:00,9.97,10.01,9.97,10.01,75500.0,8.6742,8.709,8.6742,8.709,75500.0
2012-11-28 13:20:00,10.01,10.01,10.0,10.01,115300.0,8.709,8.709,8.7003,8.709,115300.0
2012-11-28 13:30:00,10.01,10.02,9.99,9.99,207500.0,8.709,8.7177,8.6916,8.6916,207500.0
2012-11-28 13:40:00,9.99,9.99,9.95,9.99,148900.0,8.6916,8.6916,8.6568,8.6916,148900.0
2012-11-28 13:50:00,9.99,10.0,9.99,10.0,32600.0,8.6916,8.7003,8.6916,8.7003,32600.0
2012-11-28 14:00:00,10.0,10.0,9.96,9.97,117900.0,8.7003,8.7003,8.6655,8.6742,117900.0
2012-11-28 14:10:00,9.96,9.97,9.92,9.94,135700.0,8.6655,8.6742,8.6307,8.6481,135700.0
2012-11-28 14:20:00,9.94,9.96,9.93,9.94,103700.0,8.6481,8.6655,8.6394,8.6481,103700.0
2012-11-28 14:30:00,9.94,9.96,9.94,9.95,100100.0,8.6481,8.6655,8.6481,8.6568,100100.0
2012-11-28 14:40:00,9.94,9.97,9.93,9.93,165800.0,8.6481,8.6742,8.6394,8.6394,165800.0
2012-11-28 14:50:00,9.93,9.97,9.93,9.97,91200.0,8.6394,8.6742,8.6394,8.6742,91200.0
2012-11-28 15:00:00,9.96,9.97,9.96,9.96,48500.0,8.6655,8.6742,8.6655,8.6655,48500.0
2012-11-28 15:10:00,9.96,9.99,9.95,9.99,384200.0,8.6655,8.6916,8.6568,8.6916,384200.0
2012-11-28 15:20:00,9.99,9.99,9.98,9.99,156500.0,8.6916,8.6916,8.6829,8.6916,156500.0
2012-11-28 15:30:00,9.99,9.99,9.96,9.98,436000.0,8.6916,8.6916,8.6655,8.6829,436000.0
2012-11-28 15:40:00,9.98,10.0,9.97,10.0,640800.0,8.6829,8.7003,8.6742,8.7003,640800.0
2012-11-28 15:50:00,10.0,10.02,9.98,10.0,973200.0,8.7003,8.7177,8.6829,8.7003,973200.0
2012-11-29 09:30:00,10.07,10.12,9.97,10.1,438200.0,8.7612,8.8047,8.6742,8.7873,438200.0
2012-11-29 09:40:00,10.1,10.12,10.06,10.06,462800.0,8.7873,8.8047,8.7525,8.7525,462800.0
2012-11-29 09:50:00,10.06,10.07,10.0,10.01,251400.0,8.7525,8.7612,8.7003,8.709,251400.0
2012-11-29 10:00:00,10.02,10.02,9.96,9.97,593300.0,8.7177,8.7177,8.6655,8.6742,593300.0
2012-11-29 10:10:00,9.97,10.0,9.95,9.96,277200.0,8.6742,8.7003,8.6568,8.6655,277200.0
2012-11-29 10:20:00,9.96,10.0,9.95,9.98,318300.0,8.6655,8.7003,8.6568,8.6829,318300.0
2012-11-29 10:30:00,9.97,9.99,9.96,9.98,124200.0,8.6742,8.6916,8.6655,8.6829,124200.0
2012-11-29 10:40:00,9.97,9.98,9.95,9.95,145500.0,8.6742,8.6829,8.6568,8.6568,145500.0
2012-11-29 10:50:00,9.95,9.96,9.93,9.93,139700.0,8.6568,8.6655,8.6394,8.6394,139700.0
2012-11-29 11:00:00,9.93,9.99,9.93,9.97,191800.0,8.6394,8.6916,8.6394,8.6742,191800.0
2012-11-29 11:10:00,9.98,9.98,9.95,9.98,238500.0,8.6829,8.6829,8.6568,8.6829,238500.0
2012-11-29 11:20:00,9.98,9.99,9.95,9.97,170000.0,8.6829,8.6916,8.6568,8.6742,170000.0
2012-11-29 11:30:00,9.98,10.0,9.97,10.0,124900.0,8.6829,8.7003,8.6742,8.7003,124900.0
2012-11-29 11:40:00,9.99,9.99,9.94,9.96,195300.0,8.6916,8.6916,8.6481,8.6655,195300.0
2012-11-29 11:50:00,9.96,9.98,9.95,9.96,76700.0,8.6655,8.6829,8.6568,8.6655,76700.0
2012-11-29 12:00:00,9.96,9.97,9.93,9.94,88700.0,8.6655,8.6742,8.6394,8.6481,88700.0
2012-11-29 12:10:00,9.94,9.96,9.93,9.96,81700.0,8.6481,8.6655,8.6394,8.6655,81700.0
2012-11-29 12:20:00,9.95,9.96,9.94,9.94,83500.0,8.6568,8.6655,8.6481,8.6481,83500.0
2012-11-29 12:30:00,9.94,9.95,9.93,9.94,47900.0,8.6481,8.6568,8.6394,8.6481,47900.0
2012-11-29 12:40:00,9.93,9.93,9.92,9.92,54800.0,8.6394,8.6394,8.6307,8.6307,54800.0
2012-11-29 12:50:00,9.93,9.93,9.89,9.9,160900.0,8.6394,8.6394,8.6046,8.6133,160900.0
2012-11-29 13:00:00,9.9,9.9,9.87,9.88,155500.0,8.6133,8.6133,8.5871,8.5958,155500.0
2012-11-29 13:10:00,9.88,9.89,9.87,9.87,205000.0,8.5958,8.6046,8.5871,8.5871,205000.0
2012-11-29 13:20:00,9.87,9.9,9.86,9.9,97600.0,8.5871,8.6133,8.5784,8.6133,97600.0
2012-11-29 13:30:00,9.9,9.9,9.89,9.9,67700.0,8.6133,8.6133,8.6046,8.6133,67700.0
2012-11-29 13:40:00,9.9,9.9,9.86,9.9,155800.0,8.6133,8.6133,8.5784,8.6133,155800.0
2012-11-29 13:50:00,9.89,9.93,9.89,9.9,95300.0,8.6046,8.6394,8.6046,8.6133,95300.0
2012-11-29 14:00:00,9.9,9.91,9.89,9.91,111700.0,8.6133,8.622,8.6046,8.622,111700.0
2012-11-29 14:10:00,9.91,10.01,9.91,10.0,793100.0,8.622,8.709,8.622,8.7003,793100.0
2012-11-29 14:20:00,10.0,10.02,9.98,10.0,242700.0,8.7003,8.7177,8.6829,8.7003,242700.0
2012-11-29 14:30:00,10.0,10.0,9.97,9.99,171500.0,8.7003,8.7003,8.6742,8.6916,171500.0
2012-11-29 14:40:00,9.99,10.01,9.99,10.0,174700.0,8.6916,8.709,8.6916,8.7003,174700.0
2012-11-29 14:50:00,10.01,10.04,9.98,9.98,381800.0,8.709,8.7351,8.6829,8.6829,381800.0
2012-11-29 15:00:00,9.99,10.0,9.96,9.98,207900.0,8.6916,8.7003,8.6655,8.6829,207900.0
2012-11-29 15:10:00,9.98,9.99,9.97,9.99,81200.0,8.6829,8.6916,8.6742,8.6916,81200.0
2012-11-29 15:20:00,9.99,10.03,9.97,10.02,901800.0,8.6916,8.7264,8.6742,8.7177,901800.0
2012-11-29 15:30:00,10.03,10.05,10.02,10.05,318600.0,8.7264,8.7438,8.7177,8.7438,318600.0
2012-11-29 15:40:00,10.05,10.09,10.04,10.08,769700.0,8.7438,8.7786,8.7351,8.7699,769700.0
2012-11-29 15:50:00,10.08,10.08,10.04,10.05,491100.0,8.7699,8.7699,8.7351,8.7438,491100.0
2012-11-30 09:30:00,9.98,10.05,9.95,9.96,170600.0,8.6829,8.7438,8.6568,8.6655,170600.0
2012-11-30 09:40:00,9.96,9.97,9.95,9.96,122600.0,8.6655,8.6742,8.6568,8.6655,122600.0
2012-11-30 09:50:00,9.96,9.99,9.96,9.96,93200.0,8.6655,8.6916,8.6655,8.6655,93200.0
2012-11-30 10:00:00,9.96,10.02,9.96,9.99,322700.0,8.6655,8.7177,8.6655,8.6916,322700.0
2012-11-30 10:10:00,9.98,9.99,9.95,9.96,115900.0,8.6829,8.6916,8.6568,8.6655,115900.0
2012-11-30 10:20:00,9.96,9.98,9.95,9.96,221300.0,8.6655,8.6829,8.6568,8.6655,221300.0
2012-11-30 10:30:00,9.96,9.98,9.96,9.97,33600.0,8.6655,8.6829,8.6655,8.6742,33600.0
2012-11-30 10:40:00,9.98,9.99,9.96,9.97,94500.0,8.6829,8.6916,8.6655,8.6742,94500.0
2012-11-30 10:50:00,9.96,9.98,9.96,9.98,85000.0,8.6655,8.6829,8.6655,8.6829,85000.0
2012-11-30 11:00:00,9.99,9.99,9.96,9.96,105800.0,8.6916,8.6916,8.6655,8.6655,105800.0
2012-11-30 11:10:00,9.96,9.97,9.91,9.92,315600.0,8.6655,8.6742,8.622,8.6307,315600.0
2012-11-30 11:20:00,9.92,9.92,9.9,9.91,123800.0,8.6307,8.6307,8.6133,8.622,123800.0
2012-11-30 11:30:00,9.91,9.91,9.85,9.88,382500.0,8.622,8.622,8.5697,8.5958,382500.0
2012-11-30 11:40:00,9.88,9.89,9.87,9.87,97800.0,8.5958,8.6046,8.5871,8.5871,97800.0
2012-11-30 11:50:00,9.87,9.89,9.85,9.88,101800.0,8.5871,8.6046,8.5697,8.5958,101800.0
2012-11-30 12:00:00,9.88,9.9,9.87,9.89,47400.0,8.5958,8.6133,8.5871,8.6046,47400.0
2012-11-30 12:10:00,9.9,9.91,9.89,9.91,52800.0,8.6133,8.622,8.6046,8.622,52800.0
2012-11-30 12:20:00,9.91,9.93,9.9,9.93,64100.0,8.622,8.6394,8.6133,8.6394,64100.0
2012-11-30 12:30:00,9.92,9.96,9.92,9.96,77600.0,8.6307,8.6655,8.6307,8.6655,77600.0
2012-11-30 12:40:00,9.96,9.96,9.92,9.94,222000.0,8.6655,8.6655,8.6307,8.6481,222000.0
2012-11-30 12:50:00,9.93,9.95,9.92,9.95,48300.0,8.6394,8.6568,8.6307,8.6568,48300.0
2012-11-30 13:00:00,9.94,9.97,9.94,9.97,108000.0,8.6481,8.6742,8.6481,8.6742,108000.0
2012-11-30 13:10:00,9.96,9.97,9.95,9.95,72000.0,8.6655,8.6742,8.6568,8.6568,72000.0
2012-11-30 13:20:00,9.96,9.98,9.95,9.96,80300.0,8.6655,8.6829,8.6568,8.6655,80300.0
2012-11-30 13:30:00,9.96,9.97,9.94,9.96,114100.0,8.6655,8.6742,8.6481,8.6655,114100.0
2012-11-30 13:40:00,9.96,9.97,9.95,9.95,128300.0,8.6655,8.6742,8.6568,8.6568,128300.0
2012-11-30 13:50:00,9.95,9.98,9.94,9.94,392400.0,8.6568,8.6829,8.6481,8.6481,392400.0
2012-11-30 14:00:00,9.94,9.94,9.92,9.94,134300.0,8.6481,8.6481,8.6307,8.6481,134300.0
2012-11-30 14:10:00,9.94,9.94,9.92,9.94,129300.0,8.6481,8.6481,8.6307,8.6481,129300.0
2012-11-30 14:20:00,9.94,9.96,9.93,9.95,144400.0,8.6481,8.6655,8.6394,8.6568,144400.0
2012-11-30 14:30:00,9.95,9.97,9.94,9.95,196200.0,8.6568,8.6742,8.6481,8.6568,196200.0
2012-11-30 14:40:00,9.95,9.97,9.95,9.96,172200.0,8.6568,8.6742,8.6568,8.6655,172200.0
2012-11-30 14:50:00,9.96,9.97,9.94,9.95,115100.0,8.6655,8.6742,8.6481,8.6568,115100.0
2012-11-30 15:00:00,9.95,9.98,9.94,9.97,241200.0,8.6568,8.6829,8.6481,8.6742,241200.0
2012-11-30 15:10:00,9.98,10.0,9.97,9.98,215800.0,8.6829,8.7003,8.6742,8.6829,215800.0
2012-11-30 15:20:00,9.98,10.0,9.98,10.0,125000.0,8.6829,8.7003,8.6829,8.7003,125000.0
2012-11-30 15:30:00,9.99,10.0,9.99,9.99,78600.0,8.6916,8.7003,8.6916,8.6916,78600.0
2012-11-30 15:40:00,10.0,10.04,9.99,10.04,845800.0,8.7003,8.7351,8.6916,8.7351,845800.0
2012-11-30 15:50:00,10.04,10.04,9.99,10.0,699100.0,8.7351,8.7351,8.6916,8.7003,699100.0
2012-12-03 09:30:00,9.99,10.01,9.92,9.95,328200.0,8.6916,8.709,8.6307,8.6568,328200.0
2012-12-03 09:40:00,9.95,9.97,9.88,9.89,313800.0,8.6568,8.6742,8.5958,8.6046,313800.0
2012-12-03 09:50:00,9.89,9.9,9.86,9.87,256400.0,8.6046,8.6133,8.5784,8.5871,256400.0
2012-12-03 10:00:00,9.87,9.88,9.85,9.85,315500.0,8.5871,8.5958,8.5697,8.5697,315500.0
2012-12-03 10:10:00,9.85,9.87,9.85,9.85,161900.0,8.5697,8.5871,8.5697,8.5697,161900.0
2012-12-03 10:20:00,9.86,9.91,9.85,9.88,245100.0,8.5784,8.622,8.5697,8.5958,245100.0
2012-12-03 10:30:00,9.88,9.88,9.81,9.82,397600.0,8.5958,8.5958,8.5349,8.5436,397600.0
2012-12-03 10:40:00,9.83,9.83,9.79,9.81,305200.0,8.5523,8.5523,8.5175,8.5349,305200.0
2012-12-03 10:50:00,9.81,9.83,9.74,9.75,366400.0,8.5349,8.5523,8.474,8.4827,366400.0
2012-12-03 11:00:00,9.76,9.78,9.75,9.75,182600.0,8.4914,8.5088,8.4827,8.4827,182600.0
2012-12-03 11:10:00,9.75,9.79,9.74,9.78,220500.0,8.4827,8.5175,8.474,8.5088,220500.0
2012-12-03 11:20:00,9.79,9.79,9.75,9.78,120300.0,8.5175,8.5175,8.4827,8.5088,120300.0
2012-12-03 11:30:00,9.77,9.81,9.76,9.79,194000.0,8.5001,8.5349,8.4914,8.5175,194000.0
2012-12-03 11:40:00,9.79,9.8,9.79,9.79,39900.0,8.5175,8.5262,8.5175,8.5175,39900.0
2012-12-03 11:50:00,9.79,9.83,9.79,9.83,73800.0,8.5175,8.5523,8.5175,8.5523,73800.0
2012-12-03 12:00:00,9.83,9.83,9.81,9.82,108500.0,8.5523,8.5523,8.5349,8.5436,108500.0
2012-12-03 12:10:00,9.81,9.82,9.79,9.81,96700.0,8.5349,8.5436,8.5175,8.5349,96700.0
2012-12-03 12:20:00,9.8,9.83,9.8,9.82,129300.0,8.5262,8.5523,8.5262,8.5436,129300.0
2012-12-03 12:30:00,9.82,9.82,9.81,9.81,24500.0,8.5436,8.5436,8.5349,8.5349,24500.0
2012-12-03 12:40:00,9.81,9.82,9.8,9.8,56700.0,8.5349,8.5436,8.5262,8.5262,56700.0
2012-12-03 12:50:00,9.8,9.81,9.79,9.81,91500.0,8.5262,8.5349,8.5175,8.5349,91500.0
2012-12-03 13:00:00,9.81,9.81,9.78,9.8,103000.0,8.5349,8.5349,8.5088,8.5262,103000.0
2012-12-03 13:10:00,9.8,9.81,9.78,9.81,113700.0,8.5262,8.5349,8.5088,8.5349,113700.0
2012-12-03 13:20:00,9.81,9.81,9.79,9.8,77600.0,8.5349,8.5349,8.5175,8.5262,77600.0
2012-12-03 13:30:00,9.79,9.81,9.79,9.81,204300.0,8.5175,8.5349,8.5175,8.5349,204300.0
2012-12-03 13:40:00,9.81,9.82,9.77,9.78,299400.0,8.5349,8.5436,8.5001,8.5088,299400.0
2012-12-03 13:50:00,9.79,9.79,9.77,9.78,196400.0,8.5175,8.5175,8.5001,8.5088,196400.0
2012-12-03 14:00:00,9.78,9.78,9.76,9.78,122100.0,8.5088,8.5088,8.4914,8.5088,122100.0
2012-12-03 14:10:00,9.78,9.8,9.77,9.79,262900.0,8.5088,8.5262,8.5001,8.5175,262900.0
2012-12-03 14:20:00,9.79,9.8,9.77,9.79,168200.0,8.5175,8.5262,8.5001,8.5175,168200.0
2012-12-03 14:30:00,9.79,9.79,9.76,9.76,136900.0,8.5175,8.5175,8.4914,8.4914,136900.0
2012-12-03 14:40:00,9.77,9.77,9.73,9.74,221200.0,8.5001,8.5001,8.4653,8.474,221200.0
2012-12-03 14:50:00,9.75,9.76,9.7,9.71,404900.0,8.4827,8.4914,8.4392,8.4479,404900.0
2012-12-03 15:00:00,9.71,9.72,9.67,9.68,413000.0,8.4479,8.4566,8.4131,8.4218,413000.0
2012-12-03 15:10:00,9.68,9.69,9.66,9.67,236300.0,8.4218,8.4305,8.4044,8.4131,236300.0
2012-12-03 15:20:00,9.66,9.68,9.65,9.67,144000.0,8.4044,8.4218,8.3957,8.4131,144000.0
2012-12-03 15:30:00,9.66,9.67,9.63,9.64,951100.0,8.4044,8.4131,8.3783,8.387,951100.0
2012-12-03 15:40:00,9.65,9.65,9.6,9.62,495800.0,8.3957,8.3957,8.3522,8.3696,495800.0
2012-12-03 15:50:00,9.61,9.62,9.6,9.62,823200.0,8.3609,8.3696,8.3522,8.3696,823200.0
2012-12-04 09:30:00,9.85,9.93,9.81,9.89,682600.0,8.5697,8.6394,8.5349,8.6046,682600.0
2012-12-04 09:40:00,9.9,9.96,9.87,9.9,783900.0,8.6133,8.6655,8.5871,8.6133,783900.0
2012-12-04 09:50:00,9.9,9.95,9.84,9.86,279800.0,8.6133,8.6568,8.561,8.5784,279800.0
2012-12-04 10:00:00,9.86,9.9,9.86,9.89,178800.0,8.5784,8.6133,8.5784,8.6046,178800.0
2012-12-04 10:10:00,9.89,9.9,9.84,9.86,169900.0,8.6046,8.6133,8.561,8.5784,169900.0
2012-12-04 10:20:00,9.86,9.86,9.8,9.8,177100.0,8.5784,8.5784,8.5262,8.5262,177100.0
2012-12-04 10:30:00,9.8,9.81,9.75,9.77,339000.0,8.5262,8.5349,8.4827,8.5001,339000.0
2012-12-04 10:40:00,9.77,9.78,9.73,9.73,240900.0,8.5001,8.5088,8.4653,8.4653,240900.0
2012-12-04 10:50:00,9.73,9.79,9.73,9.79,93900.0,8.4653,8.5175,8.4653,8.5175,93900.0
2012-12-04 11:00:00,9.79,9.8,9.76,9.77,194300.0,8.5175,8.5262,8.4914,8.5001,194300.0
2012-12-04 11:10:00,9.76,9.77,9.75,9.75,67300.0,8.4914,8.5001,8.4827,8.4827,67300.0
2012-12-04 11:20:00,9.75,9.76,9.75,9.76,81100.0,8.4827,8.4914,8.4827,8.4914,81100.0
2012-12-04 11:30:00,9.75,9.76,9.75,9.76,34800.0,8.4827,8.4914,8.4827,8.4914,34800.0
2012-12-04 11:40:00,9.75,9.76,9.69,9.7,275200.0,8.4827,8.4914,8.4305,8.4392,275200.0
2012-12-04 11:50:00,9.71,9.73,9.66,9.68,355100.0,8.4479,8.4653,8.4044,8.4218,355100.0
2012-12-04 12:00:00,9.67,9.7,9.65,9.65,279800.0,8.4131,8.4392,8.3957,8.3957,279800.0
2012-12-04 12:10:00,9.65,9.67,9.63,9.66,172100.0,8.3957,8.4131,8.3783,8.4044,172100.0
2012-12-04 12:20:00,9.66,9.67,9.63,9.67,145700.0,8.4044,8.4131,8.3783,8.4131,145700.0
2012-12-04 12:30:00,9.66,9.67,9.6,9.61,208600.0,8.4044,8.4131,8.3522,8.3609,208600.0
2012-12-04 12:40:00,9.6,9.61,9.6,9.61,110000.0,8.3522,8.3609,8.3522,8.3609,110000.0
2012-12-04 12:50:00,9.6,9.61,9.55,9.56,279500.0,8.3522,8.3609,8.3087,8.3174,279500.0
2012-12-04 13:00:00,9.55,9.56,9.55,9.55,134600.0,8.3087,8.3174,8.3087,8.3087,134600.0
2012-12-04 13:10:00,9.55,9.58,9.52,9.53,547500.0,8.3087,8.3348,8.2826,8.2913,547500.0
2012-12-04 13:20:00,9.53,9.55,9.5,9.54,403500.0,8.2913,8.3087,8.2652,8.3,403500.0
2012-12-04 13:30:00,9.54,9.61,9.53,9.61,360300.0,8.3,8.3609,8.2913,8.3609,360300.0
2012-12-04 13:40:00,9.61,9.64,9.6,9.63,284700.0,8.3609,8.387,8.3522,8.3783,284700.0
2012-12-04 13:50:00,9.62,9.72,9.62,9.68,224600.0,8.3696,8.4566,8.3696,8.4218,224600.0
2012-12-04 14:00:00,9.69,9.7,9.62,9.63,287000.0,8.4305,8.4392,8.3696,8.3783,287000.0
2012-12-04 14:10:00,9.63,9.65,9.6,9.6,179600.0,8.3783,8.3957,8.3522,8.3522,179600.0
2012-12-04 14:20:00,9.6,9.62,9.6,9.61,84300.0,8.3522,8.3696,8.3522,8.3609,84300.0
2012-12-04 14:30:00,9.61,9.67,9.6,9.64,232400.0,8.3609,8.4131,8.3522,8.387,232400.0
2012-12-04 14:40:00,9.64,9.67,9.62,9.62,137300.0,8.387,8.4131,8.3696,8.3696,137300.0
2012-12-04 14:50:00,9.63,9.65,9.62,9.62,144100.0,8.3783,8.3957,8.3696,8.3696,144100.0
2012-12-04 15:00:00,9.62,9.68,9.62,9.65,160700.0,8.3696,8.4218,8.3696,8.3957,160700.0
2012-12-04 15:10:00,9.65,9.69,9.64,9.69,136200.0,8.3957,8.4305,8.387,8.4305,136200.0
2012-12-04 15:20:00,9.69,9.7,9.67,9.68,162200.0,8.4305,8.4392,8.4131,8.4218,162200.0
2012-12-04 15:30:00,9.68,9.71,9.67,9.71,174100.0,8.4218,8.4479,8.4131,8.4479,174100.0
2012-12-04 15:40:00,9.7,9.73,9.67,9.73,339000.0,8.4392,8.4653,8.4131,8.4653,339000.0
2012-12-04 15:50:00,9.73,9.74,9.71,9.72,502400.0,8.4653,8.474,8.4479,8.4566,502400.0
2012-12-05 09:30:00,9.76,9.82,9.75,9.77,352900.0,8.4914,8.5436,8.4827,8.5001,352900.0
2012-12-05 09:40:00,9.76,9.78,9.75,9.76,90800.0,8.4914,8.5088,8.4827,8.4914,90800.0
2012-12-05 09:50:00,9.76,9.78,9.75,9.75,336500.0,8.4914,8.5088,8.4827,8.4827,336500.0
2012-12-05 10:00:00,9.75,9.78,9.75,9.76,145300.0,8.4827,8.5088,8.4827,8.4914,145300.0
2012-12-05 10:10:00,9.76,9.76,9.71,9.73,599200.0,8.4914,8.4914,8.4479,8.4653,599200.0
2012-12-05 10:20:00,9.72,9.74,9.67,9.67,289600.0,8.4566,8.474,8.4131,8.4131,289600.0
2012-12-05 10:30:00,9.66,9.72,9.64,9.69,604300.0,8.4044,8.4566,8.387,8.4305,604300.0
2012-12-05 10:40:00,9.69,9.69,9.64,9.65,230600.0,8.4305,8.4305,8.387,8.3957,230600.0
2012-12-05 10:50:00,9.65,9.65,9.61,9.64,221000.0,8.3957,8.3957,8.3609,8.387,221000.0
2012-12-05 11:00:00,9.63,9.65,9.61,9.63,250200.0,8.3783,8.3957,8.3609,8.3783,250200.0
2012-12-05 11:10:00,9.63,9.65,9.61,9.63,374200.0,8.3783,8.3957,8.3609,8.3783,374200.0
2012-12-05 11:20:00,9.62,9.67,9.62,9.63,96700.0,8.3696,8.4131,8.3696,8.3783,96700.0
2012-12-05 11:30:00,9.63,9.67,9.63,9.63,89200.0,8.3783,8.4131,8.3783,8.3783,89200.0
2012-12-05 11:40:00,9.63,9.66,9.63,9.64,112600.0,8.3783,8.4044,8.3783,8.387,112600.0
2012-12-05 11:50:00,9.64,9.66,9.62,9.63,112500.0,8.387,8.4044,8.3696,8.3783,112500.0
2012-12-05 12:00:00,9.63,9.67,9.63,9.63,233400.0,8.3783,8.4131,8.3783,8.3783,233400.0
2012-12-05 12:10:00,9.63,9.64,9.63,9.64,70100.0,8.3783,8.387,8.3783,8.387,70100.0
2012-12-05 12:20:00,9.64,9.66,9.62,9.63,539900.0,8.387,8.4044,8.3696,8.3783,539900.0
2012-12-05 12:30:00,9.63,9.66,9.63,9.63,89900.0,8.3783,8.4044,8.3783,8.3783,89900.0
2012-12-05 12:40:00,9.64,9.67,9.63,9.65,216700.0,8.387,8.4131,8.3783,8.3957,216700.0
2012-12-05 12:50:00,9.65,9.66,9.64,9.66,78100.0,8.3957,8.4044,8.387,8.4044,78100.0
2012-12-05 13:00:00,9.66,9.66,9.63,9.64,348000.0,8.4044,8.4044,8.3783,8.387,348000.0
2012-12-05 13:10:00,9.65,9.65,9.6,9.61,469700.0,8.3957,8.3957,8.3522,8.3609,469700.0
2012-12-05 13:20:00,9.61,9.61,9.6,9.61,238600.0,8.3609,8.3609,8.3522,8.3609,238600.0
2012-12-05 13:30:00,9.61,9.61,9.6,9.61,71500.0,8.3609,8.3609,8.3522,8.3609,71500.0
2012-12-05 13:40:00,9.61,9.61,9.57,9.57,652200.0,8.3609,8.3609,8.3261,8.3261,652200.0
2012-12-05 13:50:00,9.58,9.6,9.56,9.58,185600.0,8.3348,8.3522,8.3174,8.3348,185600.0
2012-12-05 14:00:00,9.58,9.59,9.58,9.59,63400.0,8.3348,8.3435,8.3348,8.3435,63400.0
2012-12-05 14:10:00,9.58,9.62,9.58,9.6,95800.0,8.3348,8.3696,8.3348,8.3522,95800.0
2012-12-05 14:20:00,9.6,9.61,9.59,9.59,72700.0,8.3522,8.3609,8.3435,8.3435,72700.0
2012-12-05 14:30:00,9.59,9.63,9.59,9.62,128300.0,8.3435,8.3783,8.3435,8.3696,128300.0
2012-12-05 14:40:00,9.62,9.64,9.62,9.63,124500.0,8.3696,8.387,8.3696,8.3783,124500.0
2012-12-05 14:50:00,9.63,9.64,9.61,9.63,233600.0,8.3783,8.387,8.3609,8.3783,233600.0
2012-12-05 15:00:00,9.63,9.64,9.62,9.63,142000.0,8.3783,8.387,8.3696,8.3783,142000.0
2012-12-05 15:10:00,9.63,9.69,9.63,9.69,148100.0,8.3783,8.4305,8.3783,8.4305,148100.0
2012-12-05 15:20:00,9.69,9.73,9.68,9.72,306300.0,8.4305,8.4653,8.4218,8.4566,306300.0
2012-12-05 15:30:00,9.73,9.73,9.67,9.71,297800.0,8.4653,8.4653,8.4131,8.4479,297800.0
2012-12-05 15:40:00,9.7,9.71,9.7,9.71,259800.0,8.4392,8.4479,8.4392,8.4479,259800.0
2012-12-05 15:50:00,9.71,9.71,9.69,9.71,560100.0,8.4479,8.4479,8.4305,8.4479,560100.0
2012-12-06 09:30:00,9.76,9.83,9.73,9.81,361600.0,8.4914,8.5523,8.4653,8.5349,361600.0
2012-12-06 09:40:00,9.81,9.83,9.78,9.82,130500.0,8.5349,8.5523,8.5088,8.5436,130500.0
2012-12-06 09:50:00,9.82,9.88,9.8,9.82,252000.0,8.5436,8.5958,8.5262,8.5436,252000.0
2012-12-06 10:00:00,9.81,9.86,9.77,9.86,365000.0,8.5349,8.5784,8.5001,8.5784,365000.0
2012-12-06 10:10:00,9.85,9.87,9.82,9.86,138900.0,8.5697,8.5871,8.5436,8.5784,138900.0
2012-12-06 10:20:00,9.86,9.88,9.85,9.87,113900.0,8.5784,8.5958,8.5697,8.5871,113900.0
2012-12-06 10:30:00,9.87,9.93,9.87,9.92,531800.0,8.5871,8.6394,8.5871,8.6307,531800.0
2012-12-06 10:40:00,9.92,9.98,9.92,9.98,635500.0,8.6307,8.6829,8.6307,8.6829,635500.0
2012-12-06 10:50:00,9.97,9.98,9.88,9.89,404900.0,8.6742,8.6829,8.5958,8.6046,404900.0
2012-12-06 11:00:00,9.9,9.92,9.88,9.91,151700.0,8.6133,8.6307,8.5958,8.622,151700.0
2012-12-06 11:10:00,9.9,9.91,9.89,9.91,59100.0,8.6133,8.622,8.6046,8.622,59100.0
2012-12-06 11:20:00,9.92,9.92,9.89,9.92,124000.0,8.6307,8.6307,8.6046,8.6307,124000.0
2012-12-06 11:30:00,9.91,9.93,9.88,9.93,124300.0,8.622,8.6394,8.5958,8.6394,124300.0
2012-12-06 11:40:00,9.93,9.93,9.91,9.91,30800.0,8.6394,8.6394,8.622,8.622,30800.0
2012-12-06 11:50:00,9.91,9.93,9.91,9.93,75800.0,8.622,8.6394,8.622,8.6394,75800.0
2012-12-06 12:00:00,9.92,9.95,9.92,9.93,149800.0,8.6307,8.6568,8.6307,8.6394,149800.0
2012-12-06 12:10:00,9.93,9.93,9.92,9.92,44300.0,8.6394,8.6394,8.6307,8.6307,44300.0
2012-12-06 12:20:00,9.92,9.95,9.91,9.93,299100.0,8.6307,8.6568,8.622,8.6394,299100.0
2012-12-06 12:30:00,9.94,9.95,9.91,9.95,131900.0,8.6481,8.6568,8.622,8.6568,131900.0
2012-12-06 12:40:00,9.95,9.97,9.94,9.95,268600.0,8.6568,8.6742,8.6481,8.6568,268600.0
2012-12-06 12:50:00,9.95,9.97,9.95,9.96,106500.0,8.6568,8.6742,8.6568,8.6655,106500.0
2012-12-06 13:00:00,9.96,9.99,9.94,9.96,243600.0,8.6655,8.6916,8.6481,8.6655,243600.0
2012-12-06 13:10:00,9.96,9.96,9.94,9.95,79900.0,8.6655,8.6655,8.6481,8.6568,79900.0
2012-12-06 13:20:00,9.96,9.97,9.94,9.94,136300.0,8.6655,8.6742,8.6481,8.6481,136300.0
2012-12-06 13:30:00,9.95,9.96,9.94,9.96,144700.0,8.6568,8.6655,8.6481,8.6655,144700.0
2012-12-06 13:40:00,9.95,9.99,9.94,9.98,333400.0,8.6568,8.6916,8.6481,8.6829,333400.0
2012-12-06 13:50:00,9.98,10.0,9.97,9.99,153400.0,8.6829,8.7003,8.6742,8.6916,153400.0
2012-12-06 14:00:00,9.98,9.99,9.94,9.95,162800.0,8.6829,8.6916,8.6481,8.6568,162800.0
2012-12-06 14:10:00,9.94,10.0,9.94,10.0,368900.0,8.6481,8.7003,8.6481,8.7003,368900.0
2012-12-06 14:20:00,10.0,10.01,9.99,9.99,1343900.0,8.7003,8.709,8.6916,8.6916,1343900.0
2012-12-06 14:30:00,9.99,10.01,9.97,9.98,666700.0,8.6916,8.709,8.6742,8.6829,666700.0
2012-12-06 14:40:00,9.97,9.98,9.93,9.94,567400.0,8.6742,8.6829,8.6394,8.6481,567400.0
2012-12-06 14:50:00,9.93,9.95,9.92,9.95,210900.0,8.6394,8.6568,8.6307,8.6568,210900.0
2012-12-06 15:00:00,9.95,9.96,9.89,9.92,299400.0,8.6568,8.6655,8.6046,8.6307,299400.0
2012-12-06 15:10:00,9.92,9.92,9.9,9.92,90300.0,8.6307,8.6307,8.6133,8.6307,90300.0
2012-12-06 15:20:00,9.92,9.95,9.91,9.92,159200.0,8.6307,8.6568,8.622,8.6307,159200.0
2012-12-06 15:30:00,9.92,10.0,9.92,9.98,456200.0,8.6307,8.7003,8.6307,8.6829,456200.0
2012-12-06 15:40:00,9.98,10.0,9.97,10.0,250900.0,8.6829,8.7003,8.6742,8.7003,250900.0
2012-12-06 15:50:00,10.0,10.03,9.99,10.03,1107200.0,8.7003,8.7264,8.6916,8.7264,1107200.0
2012-12-07 09:30:00,9.95,10.04,9.95,10.03,396300.0,8.6568,8.7351,8.6568,8.7264,396300.0
2012-12-07 09:40:00,10.02,10.04,9.91,9.93,305900.0,8.7177,8.7351,8.622,8.6394,305900.0
2012-12-07 09:50:00,9.93,9.98,9.93,9.95,192900.0,8.6394,8.6829,8.6394,8.6568,192900.0
2012-12-07 10:00:00,9.95,10.01,9.93,9.96,137300.0,8.6568,8.709,8.6394,8.6655,137300.0
2012-12-07 10:10:00,9.96,9.99,9.95,9.97,207600.0,8.6655,8.6916,8.6568,8.6742,207600.0
2012-12-07 10:20:00,9.97,9.98,9.88,9.91,644300.0,8.6742,8.6829,8.5958,8.622,644300.0
2012-12-07 10:30:00,9.91,9.94,9.9,9.93,110400.0,8.622,8.6481,8.6133,8.6394,110400.0
2012-12-07 10:40:00,9.93,9.97,9.91,9.96,106100.0,8.6394,8.6742,8.622,8.6655,106100.0
2012-12-07 10:50:00,9.97,9.99,9.95,9.96,153200.0,8.6742,8.6916,8.6568,8.6655,153200.0
2012-12-07 11:00:00,9.97,9.98,9.91,9.97,214400.0,8.6742,8.6829,8.622,8.6742,214400.0
2012-12-07 11:10:00,9.96,9.97,9.94,9.96,90400.0,8.6655,8.6742,8.6481,8.6655,90400.0
2012-12-07 11:20:00,9.96,9.99,9.96,9.98,157600.0,8.6655,8.6916,8.6655,8.6829,157600.0
2012-12-07 11:30:00,9.99,9.99,9.97,9.98,159300.0,8.6916,8.6916,8.6742,8.6829,159300.0
2012-12-07 11:40:00,9.97,9.98,9.94,9.95,50000.0,8.6742,8.6829,8.6481,8.6568,50000.0
2012-12-07 11:50:00,9.95,9.95,9.91,9.94,151700.0,8.6568,8.6568,8.622,8.6481,151700.0
2012-12-07 12:00:00,9.95,9.96,9.93,9.95,304800.0,8.6568,8.6655,8.6394,8.6568,304800.0
2012-12-07 12:10:00,9.95,10.01,9.94,9.99,683600.0,8.6568,8.709,8.6481,8.6916,683600.0
2012-12-07 12:20:00,9.98,9.99,9.96,9.98,271800.0,8.6829,8.6916,8.6655,8.6829,271800.0
2012-12-07 12:30:00,9.97,9.98,9.95,9.95,127000.0,8.6742,8.6829,8.6568,8.6568,127000.0
2012-12-07 12:40:00,9.95,9.98,9.95,9.97,399900.0,8.6568,8.6829,8.6568,8.6742,399900.0
2012-12-07 12:50:00,9.98,10.01,9.97,9.99,251100.0,8.6829,8.709,8.6742,8.6916,251100.0
2012-12-07 13:00:00,9.99,10.06,9.99,10.03,254500.0,8.6916,8.7525,8.6916,8.7264,254500.0
2012-12-07 13:10:00,10.03,10.05,10.02,10.02,167800.0,8.7264,8.7438,8.7177,8.7177,167800.0
2012-12-07 13:20:00,10.02,10.06,10.01,10.01,157000.0,8.7177,8.7525,8.709,8.709,157000.0
2012-12-07 13:30:00,10.01,10.04,10.0,10.03,100600.0,8.709,8.7351,8.7003,8.7264,100600.0
2012-12-07 13:40:00,10.04,10.05,10.01,10.03,116000.0,8.7351,8.7438,8.709,8.7264,116000.0
2012-12-07 13:50:00,10.04,10.08,10.02,10.06,248800.0,8.7351,8.7699,8.7177,8.7525,248800.0
2012-12-07 14:00:00,10.06,10.09,10.04,10.06,269400.0,8.7525,8.7786,8.7351,8.7525,269400.0
2012-12-07 14:10:00,10.05,10.19,10.05,10.12,594100.0,8.7438,8.8656,8.7438,8.8047,594100.0
2012-12-07 14:20:00,10.12,10.15,10.11,10.12,157400.0,8.8047,8.8308,8.796,8.8047,157400.0
2012-12-07 14:30:00,10.11,10.19,10.11,10.19,273000.0,8.796,8.8656,8.796,8.8656,273000.0
2012-12-07 14:40:00,10.19,10.24,10.17,10.17,561400.0,8.8656,8.9091,8.8482,8.8482,561400.0
2012-12-07 14:50:00,10.17,10.17,10.1,10.1,216800.0,8.8482,8.8482,8.7873,8.7873,216800.0
2012-12-07 15:00:00,10.1,10.12,10.09,10.12,178400.0,8.7873,8.8047,8.7786,8.8047,178400.0
2012-12-07 15:10:00,10.11,10.12,10.03,10.06,203200.0,8.796,8.8047,8.7264,8.7525,203200.0
2012-12-07 15:20:00,10.05,10.06,10.02,10.03,104500.0,8.7438,8.7525,8.7177,8.7264,104500.0
2012-12-07 15:30:00,10.03,10.11,10.03,10.07,325000.0,8.7264,8.796,8.7264,8.7612,325000.0
2012-12-07 15:40:00,10.07,10.13,10.07,10.12,318000.0,8.7612,8.8134,8.7612,8.8047,318000.0
2012-12-07 15:50:00,10.12,10.12,10.07,10.11,480600.0,8.8047,8.8047,8.7612,8.796,480600.0
2012-12-10 09:30:00,10.11,10.11,9.95,9.96,198900.0,8.796,8.796,8.6568,8.6655,198900.0
2012-12-10 09:40:00,9.96,9.99,9.95,9.99,289500.0,8.6655,8.6916,8.6568,8.6916,289500.0
2012-12-10 09:50:00,9.99,10.0,9.98,9.99,96100.0,8.6916,8.7003,8.6829,8.6916,96100.0
2012-12-10 10:00:00,9.99,10.04,9.98,10.03,290200.0,8.6916,8.7351,8.6829,8.7264,290200.0
2012-12-10 10:10:00,10.03,10.06,10.01,10.01,177600.0,8.7264,8.7525,8.709,8.709,177600.0
2012-12-10 10:20:00,10.01,10.05,9.98,9.99,266400.0,8.709,8.7438,8.6829,8.6916,266400.0
2012-12-10 10:30:00,9.98,10.08,9.98,10.08,163500.0,8.6829,8.7699,8.6829,8.7699,163500.0
2012-12-10 10:40:00,10.08,10.12,10.06,10.1,141500.0,8.7699,8.8047,8.7525,8.7873,141500.0
2012-12-10 10:50:00,10.09,10.12,10.01,10.01,542100.0,8.7786,8.8047,8.709,8.709,542100.0
2012-12-10 11:00:00,10.02,10.06,10.01,10.04,386200.0,8.7177,8.7525,8.709,8.7351,386200.0
2012-12-10 11:10:00,10.03,10.07,10.03,10.05,222800.0,8.7264,8.7612,8.7264,8.7438,222800.0
2012-12-10 11:20:00,10.06,10.09,10.05,10.09,212300.0,8.7525,8.7786,8.7438,8.7786,212300.0
2012-12-10 11:30:00,10.09,10.11,10.08,10.1,236300.0,8.7786,8.796,8.7699,8.7873,236300.0
2012-12-10 11:40:00,10.1,10.1,10.05,10.06,114600.0,8.7873,8.7873,8.7438,8.7525,114600.0
2012-12-10 11:50:00,10.06,10.12,10.05,10.12,240200.0,8.7525,8.8047,8.7438,8.8047,240200.0
2012-12-10 12:00:00,10.11,10.12,10.07,10.08,60800.0,8.796,8.8047,8.7612,8.7699,60800.0
2012-12-10 12:10:00,10.09,10.11,10.08,10.1,202300.0,8.7786,8.796,8.7699,8.7873,202300.0
2012-12-10 12:20:00,10.1,10.12,10.09,10.1,146700.0,8.7873,8.8047,8.7786,8.7873,146700.0
2012-12-10 12:30:00,10.1,10.13,10.09,10.1,236400.0,8.7873,8.8134,8.7786,8.7873,236400.0
2012-12-10 12:40:00,10.11,10.12,10.1,10.1,138500.0,8.796,8.8047,8.7873,8.7873,138500.0
2012-12-10 12:50:00,10.1,10.12,10.1,10.1,114900.0,8.7873,8.8047,8.7873,8.7873,114900.0
2012-12-10 13:00:00,10.11,10.13,10.1,10.13,68500.0,8.796,8.8134,8.7873,8.8134,68500.0
2012-12-10 13:10:00,10.12,10.14,10.12,10.12,115200.0,8.8047,8.8221,8.8047,8.8047,115200.0
2012-12-10 13:20:00,10.13,10.13,10.1,10.1,441400.0,8.8134,8.8134,8.7873,8.7873,441400.0
2012-12-10 13:30:00,10.11,10.15,10.1,10.15,109700.0,8.796,8.8308,8.7873,8.8308,109700.0
2012-12-10 13:40:00,10.15,10.18,10.14,10.14,214500.0,8.8308,8.8569,8.8221,8.8221,214500.0
2012-12-10 13:50:00,10.14,10.17,10.14,10.17,70800.0,8.8221,8.8482,8.8221,8.8482,70800.0
2012-12-10 14:00:00,10.17,10.18,10.15,10.16,219400.0,8.8482,8.8569,8.8308,8.8395,219400.0
2012-12-10 14:10:00,10.16,10.19,10.16,10.16,386700.0,8.8395,8.8656,8.8395,8.8395,386700.0
2012-12-10 14:20:00,10.16,10.19,10.16,10.19,92900.0,8.8395,8.8656,8.8395,8.8656,92900.0
2012-12-10 14:30:00,10.19,10.19,10.15,10.18,115100.0,8.8656,8.8656,8.8308,8.8569,115100.0
2012-12-10 14:40:00,10.18,10.18,10.15,10.17,234800.0,8.8569,8.8569,8.8308,8.8482,234800.0
2012-12-10 14:50:00,10.18,10.19,10.14,10.17,229300.0,8.8569,8.8656,8.8221,8.8482,229300.0
2012-12-10 15:00:00,10.17,10.17,10.16,10.16,67300.0,8.8482,8.8482,8.8395,8.8395,67300.0
2012-12-10 15:10:00,10.17,10.18,10.16,10.17,103100.0,8.8482,8.8569,8.8395,8.8482,103100.0
2012-12-10 15:20:00,10.17,10.17,10.16,10.17,34600.0,8.8482,8.8482,8.8395,8.8482,34600.0
2012-12-10 15:30:00,10.17,10.2,10.16,10.18,448600.0,8.8482,8.8743,8.8395,8.8569,448600.0
2012-12-10 15:40:00,10.18,10.18,10.15,10.16,259600.0,8.8569,8.8569,8.8308,8.8395,259600.0
2012-12-10 15:50:00,10.16,10.18,10.14,10.15,518900.0,8.8395,8.8569,8.8221,8.8308,518900.0
2012-12-11 09:30:00,10.26,10.39,10.19,10.37,909900.0,8.9265,9.0396,8.8656,9.0222,909900.0
2012-12-11 09:40:00,10.37,10.48,10.36,10.47,972800.0,9.0222,9.1179,9.0135,9.1092,972800.0
2012-12-11 09:50:00,10.47,10.64,10.47,10.64,1852000.0,9.1092,9.2571,9.1092,9.2571,1852000.0
2012-12-11 10:00:00,10.63,10.66,10.54,10.58,1169900.0,9.2484,9.2745,9.1701,9.2049,1169900.0
2012-12-11 10:10:00,10.58,10.61,10.53,10.54,596600.0,9.2049,9.231,9.1614,9.1701,596600.0
2012-12-11 10:20:00,10.54,10.55,10.49,10.5,468300.0,9.1701,9.1788,9.1266,9.1353,468300.0
2012-12-11 10:30:00,10.5,10.56,10.47,10.53,660000.0,9.1353,9.1875,9.1092,9.1614,660000.0
2012-12-11 10:40:00,10.52,10.54,10.52,10.54,258300.0,9.1527,9.1701,9.1527,9.1701,258300.0
2012-12-11 10:50:00,10.54,10.66,10.52,10.65,778700.0,9.1701,9.2745,9.1527,9.2658,778700.0
2012-12-11 11:00:00,10.66,10.7,10.63,10.67,743300.0,9.2745,9.3093,9.2484,9.2832,743300.0
2012-12-11 11:10:00,10.67,10.77,10.67,10.74,1133100.0,9.2832,9.3702,9.2832,9.3441,1133100.0
2012-12-11 11:20:00,10.74,10.79,10.72,10.74,621000.0,9.3441,9.3876,9.3267,9.3441,621000.0
2012-12-11 11:30:00,10.74,10.75,10.7,10.75,329100.0,9.3441,9.3528,9.3093,9.3528,329100.0
2012-12-11 11:40:00,10.75,10.75,10.71,10.74,279600.0,9.3528,9.3528,9.318,9.3441,279600.0
2012-12-11 11:50:00,10.74,10.76,10.71,10.72,723600.0,9.3441,9.3615,9.318,9.3267,723600.0
2012-12-11 12:00:00,10.72,10.75,10.7,10.75,339200.0,9.3267,9.3528,9.3093,9.3528,339200.0
2012-12-11 12:10:00,10.75,10.76,10.71,10.74,197000.0,9.3528,9.3615,9.318,9.3441,197000.0
2012-12-11 12:20:00,10.73,10.78,10.73,10.78,460900.0,9.3354,9.3789,9.3354,9.3789,460900.0
2012-12-11 12:30:00,10.78,10.8,10.76,10.8,942400.0,9.3789,9.3963,9.3615,9.3963,942400.0
2012-12-11 12:40:00,10.8,10.84,10.78,10.81,1022100.0,9.3963,9.4311,9.3789,9.405,1022100.0
2012-12-11 12:50:00,10.81,10.87,10.79,10.86,771300.0,9.405,9.4572,9.3876,9.4485,771300.0
2012-12-11 13:00:00,10.86,10.92,10.83,10.84,547400.0,9.4485,9.5007,9.4224,9.4311,547400.0
2012-12-11 13:10:00,10.84,10.9,10.79,10.84,657400.0,9.4311,9.4833,9.3876,9.4311,657400.0
2012-12-11 13:20:00,10.85,10.94,10.82,10.94,596100.0,9.4398,9.5181,9.4137,9.5181,596100.0
2012-12-11 13:30:00,10.94,10.94,10.86,10.89,471000.0,9.5181,9.5181,9.4485,9.4746,471000.0
2012-12-11 13:40:00,10.89,10.9,10.84,10.86,370100.0,9.4746,9.4833,9.4311,9.4485,370100.0
2012-12-11 13:50:00,10.86,10.9,10.86,10.88,176900.0,9.4485,9.4833,9.4485,9.4659,176900.0
2012-12-11 14:00:00,10.87,10.89,10.85,10.85,483300.0,9.4572,9.4746,9.4398,9.4398,483300.0
2012-12-11 14:10:00,10.85,10.88,10.75,10.76,923200.0,9.4398,9.4659,9.3528,9.3615,923200.0
2012-12-11 14:20:00,10.77,10.81,10.75,10.77,576100.0,9.3702,9.405,9.3528,9.3702,576100.0
2012-12-11 14:30:00,10.77,10.82,10.76,10.77,397200.0,9.3702,9.4137,9.3615,9.3702,397200.0
2012-12-11 14:40:00,10.78,10.83,10.77,10.78,672400.0,9.3789,9.4224,9.3702,9.3789,672400.0
2012-12-11 14:50:00,10.77,10.8,10.73,10.75,366500.0,9.3702,9.3963,9.3354,9.3528,366500.0
2012-12-11 15:00:00,10.74,10.75,10.7,10.71,678700.0,9.3441,9.3528,9.3093,9.318,678700.0
2012-12-11 15:10:00,10.7,10.75,10.68,10.69,918400.0,9.3093,9.3528,9.2919,9.3006,918400.0
2012-12-11 15:20:00,10.7,10.7,10.67,10.7,329900.0,9.3093,9.3093,9.2832,9.3093,329900.0
2012-12-11 15:30:00,10.7,10.71,10.65,10.7,941700.0,9.3093,9.318,9.2658,9.3093,941700.0
2012-12-11 15:40:00,10.7,10.73,10.67,10.72,990800.0,9.3093,9.3354,9.2832,9.3267,990800.0
2012-12-11 15:50:00,10.72,10.73,10.65,10.67,1478200.0,9.3267,9.3354,9.2658,9.2832,1478200.0
2012-12-12 09:30:00,10.62,10.9,10.62,10.77,980300.0,9.2397,9.4833,9.2397,9.3702,980300.0
2012-12-12 09:40:00,10.76,10.82,10.69,10.7,520700.0,9.3615,9.4137,9.3006,9.3093,520700.0
2012-12-12 09:50:00,10.69,10.7,10.47,10.65,1088500.0,9.3006,9.3093,9.1092,9.2658,1088500.0
2012-12-12 10:00:00,10.66,10.79,10.63,10.69,1122800.0,9.2745,9.3876,9.2484,9.3006,1122800.0
2012-12-12 10:10:00,10.7,10.83,10.69,10.81,608400.0,9.3093,9.4224,9.3006,9.405,608400.0
2012-12-12 10:20:00,10.81,10.92,10.8,10.84,765900.0,9.405,9.5007,9.3963,9.4311,765900.0
2012-12-12 10:30:00,10.84,10.96,10.83,10.95,982800.0,9.4311,9.5355,9.4224,9.5268,982800.0
2012-12-12 10:40:00,10.96,10.97,10.92,10.96,908000.0,9.5355,9.5442,9.5007,9.5355,908000.0
2012-12-12 10:50:00,10.96,11.02,10.92,11.02,869700.0,9.5355,9.5877,9.5007,9.5877,869700.0
2012-12-12 11:00:00,11.02,11.02,10.97,10.98,361500.0,9.5877,9.5877,9.5442,9.5529,361500.0
2012-12-12 11:10:00,10.98,11.0,10.95,10.95,410200.0,9.5529,9.5703,9.5268,9.5268,410200.0
2012-12-12 11:20:00,10.95,10.97,10.93,10.96,610100.0,9.5268,9.5442,9.5094,9.5355,610100.0
2012-12-12 11:30:00,10.96,11.01,10.96,11.01,603900.0,9.5355,9.579,9.5355,9.579,603900.0
2012-12-12 11:40:00,11.01,11.05,10.96,11.03,652600.0,9.579,9.6138,9.5355,9.5964,652600.0
2012-12-12 11:50:00,11.03,11.05,11.0,11.04,677400.0,9.5964,9.6138,9.5703,9.6051,677400.0
2012-12-12 12:00:00,11.03,11.04,11.03,11.04,156000.0,9.5964,9.6051,9.5964,9.6051,156000.0
2012-12-12 12:10:00,11.03,11.05,11.03,11.05,265300.0,9.5964,9.6138,9.5964,9.6138,265300.0
2012-12-12 12:20:00,11.05,11.09,11.04,11.04,293800.0,9.6138,9.6486,9.6051,9.6051,293800.0
2012-12-12 12:30:00,11.04,11.1,11.03,11.06,351000.0,9.6051,9.6573,9.5964,9.6225,351000.0
2012-12-12 12:40:00,11.06,11.07,11.0,11.03,409300.0,9.6225,9.6312,9.5703,9.5964,409300.0
2012-12-12 12:50:00,11.04,11.05,10.96,10.97,222900.0,9.6051,9.6138,9.5355,9.5442,222900.0
2012-12-12 13:00:00,10.97,10.99,10.96,10.96,139800.0,9.5442,9.5616,9.5355,9.5355,139800.0
2012-12-12 13:10:00,10.96,10.98,10.93,10.94,194700.0,9.5355,9.5529,9.5094,9.5181,194700.0
2012-12-12 13:20:00,10.94,10.95,10.9,10.94,231500.0,9.5181,9.5268,9.4833,9.5181,231500.0
2012-12-12 13:30:00,10.93,10.96,10.93,10.95,263700.0,9.5094,9.5355,9.5094,9.5268,263700.0
2012-12-12 13:40:00,10.96,11.0,10.95,11.0,143600.0,9.5355,9.5703,9.5268,9.5703,143600.0
2012-12-12 13:50:00,11.0,11.0,10.99,10.99,82100.0,9.5703,9.5703,9.5616,9.5616,82100.0
2012-12-12 14:00:00,10.99,11.0,10.94,10.96,228300.0,9.5616,9.5703,9.5181,9.5355,228300.0
2012-12-12 14:10:00,10.96,10.96,10.92,10.92,100900.0,9.5355,9.5355,9.5007,9.5007,100900.0
2012-12-12 14:20:00,10.92,10.92,10.83,10.83,379800.0,9.5007,9.5007,9.4224,9.4224,379800.0
2012-12-12 14:30:00,10.83,10.84,10.79,10.8,272900.0,9.4224,9.4311,9.3876,9.3963,272900.0
2012-12-12 14:40:00,10.8,10.81,10.71,10.72,450300.0,9.3963,9.405,9.318,9.3267,450300.0
2012-12-12 14:50:00,10.72,10.72,10.67,10.71,356200.0,9.3267,9.3267,9.2832,9.318,356200.0
2012-12-12 15:00:00,10.71,10.73,10.7,10.7,316700.0,9.318,9.3354,9.3093,9.3093,316700.0
2012-12-12 15:10:00,10.69,10.7,10.64,10.7,462900.0,9.3006,9.3093,9.2571,9.3093,462900.0
2012-12-12 15:20:00,10.7,10.71,10.69,10.69,414200.0,9.3093,9.318,9.3006,9.3006,414200.0
2012-12-12 15:30:00,10.7,10.7,10.67,10.69,340900.0,9.3093,9.3093,9.2832,9.3006,340900.0
2012-12-12 15:40:00,10.69,10.74,10.69,10.7,774200.0,9.3006,9.3441,9.3006,9.3093,774200.0
2012-12-12 15:50:00,10.7,10.72,10.67,10.71,894600.0,9.3093,9.3267,9.2832,9.318,894600.0
2012-12-13 09:30:00,10.87,11.28,10.8,11.2,1916600.0,9.4572,9.8139,9.3963,9.7443,1916600.0
2012-12-13 09:40:00,11.2,11.25,11.1,11.19,1515000.0,9.7443,9.7878,9.6573,9.7356,1515000.0
2012-12-13 09:50:00,11.19,11.2,11.0,11.07,1436300.0,9.7356,9.7443,9.5703,9.6312,1436300.0
2012-12-13 10:00:00,11.08,11.14,11.04,11.07,523200.0,9.6399,9.6921,9.6051,9.6312,523200.0
2012-12-13 10:10:00,11.08,11.13,11.07,11.12,743000.0,9.6399,9.6834,9.6312,9.6747,743000.0
2012-12-13 10:20:00,11.12,11.2,11.1,11.17,976800.0,9.6747,9.7443,9.6573,9.7182,976800.0
2012-12-13 10:30:00,11.17,11.2,11.17,11.17,416800.0,9.7182,9.7443,9.7182,9.7182,416800.0
2012-12-13 10:40:00,11.17,11.18,11.08,11.1,662700.0,9.7182,9.7269,9.6399,9.6573,662700.0
2012-12-13 10:50:00,11.1,11.1,11.08,11.1,307900.0,9.6573,9.6573,9.6399,9.6573,307900.0
2012-12-13 11:00:00,11.1,11.11,11.09,11.1,322800.0,9.6573,9.666,9.6486,9.6573,322800.0
2012-12-13 11:10:00,11.1,11.14,11.09,11.1,186300.0,9.6573,9.6921,9.6486,9.6573,186300.0
2012-12-13 11:20:00,11.09,11.12,11.09,11.12,141400.0,9.6486,9.6747,9.6486,9.6747,141400.0
2012-12-13 11:30:00,11.12,11.12,11.06,11.11,369300.0,9.6747,9.6747,9.6225,9.666,369300.0
2012-12-13 11:40:00,11.11,11.15,11.11,11.13,345500.0,9.666,9.7008,9.666,9.6834,345500.0
2012-12-13 11:50:00,11.14,11.18,11.13,11.14,389000.0,9.6921,9.7269,9.6834,9.6921,389000.0
2012-12-13 12:00:00,11.15,11.19,11.15,11.16,337700.0,9.7008,9.7356,9.7008,9.7095,337700.0
2012-12-13 12:10:00,11.16,11.16,11.14,11.15,534800.0,9.7095,9.7095,9.6921,9.7008,534800.0
2012-12-13 12:20:00,11.15,11.15,11.12,11.13,413000.0,9.7008,9.7008,9.6747,9.6834,413000.0
2012-12-13 12:30:00,11.13,11.15,11.12,11.14,186400.0,9.6834,9.7008,9.6747,9.6921,186400.0
2012-12-13 12:40:00,11.14,11.14,11.06,11.06,488100.0,9.6921,9.6921,9.6225,9.6225,488100.0
2012-12-13 12:50:00,11.07,11.08,11.02,11.05,438700.0,9.6312,9.6399,9.5877,9.6138,438700.0
2012-12-13 13:00:00,11.05,11.07,11.02,11.07,193500.0,9.6138,9.6312,9.5877,9.6312,193500.0
2012-12-13 13:10:00,11.07,11.12,11.06,11.1,230900.0,9.6312,9.6747,9.6225,9.6573,230900.0
2012-12-13 13:20:00,11.1,11.15,11.1,11.15,124500.0,9.6573,9.7008,9.6573,9.7008,124500.0
2012-12-13 13:30:00,11.15,11.15,11.07,11.08,262200.0,9.7008,9.7008,9.6312,9.6399,262200.0
2012-12-13 13:40:00,11.08,11.11,11.07,11.09,175200.0,9.6399,9.666,9.6312,9.6486,175200.0
2012-12-13 13:50:00,11.09,11.13,11.09,11.12,190300.0,9.6486,9.6834,9.6486,9.6747,190300.0
2012-12-13 14:00:00,11.13,11.17,11.12,11.14,495600.0,9.6834,9.7182,9.6747,9.6921,495600.0
2012-12-13 14:10:00,11.14,11.17,11.12,11.13,256600.0,9.6921,9.7182,9.6747,9.6834,256600.0
2012-12-13 14:20:00,11.13,11.15,11.13,11.15,117700.0,9.6834,9.7008,9.6834,9.7008,117700.0
2012-12-13 14:30:00,11.15,11.15,11.12,11.13,227200.0,9.7008,9.7008,9.6747,9.6834,227200.0
2012-12-13 14:40:00,11.13,11.15,11.12,11.15,429600.0,9.6834,9.7008,9.6747,9.7008,429600.0
2012-12-13 14:50:00,11.15,11.17,11.13,11.15,307300.0,9.7008,9.7182,9.6834,9.7008,307300.0
2012-12-13 15:00:00,11.15,11.16,11.13,11.16,269600.0,9.7008,9.7095,9.6834,9.7095,269600.0
2012-12-13 15:10:00,11.16,11.19,11.15,11.18,295500.0,9.7095,9.7356,9.7008,9.7269,295500.0
2012-12-13 15:20:00,11.18,11.2,11.15,11.2,368800.0,9.7269,9.7443,9.7008,9.7443,368800.0
2012-12-13 15:30:00,11.2,11.25,11.19,11.23,541900.0,9.7443,9.7878,9.7356,9.7704,541900.0
2012-12-13 15:40:00,11.23,11.25,11.23,11.25,631700.0,9.7704,9.7878,9.7704,9.7878,631700.0
2012-12-13 15:50:00,11.24,11.3,11.24,11.29,1614900.0,9.7791,9.8313,9.7791,9.8226,1614900.0
2012-12-14 09:30:00,11.27,11.35,11.16,11.21,577100.0,9.8052,9.8748,9.7095,9.753,577100.0
2012-12-14 09:40:00,11.22,11.4,11.21,11.37,653200.0,9.7617,9.9183,9.753,9.8922,653200.0
2012-12-14 09:50:00,11.37,11.39,11.29,11.33,605900.0,9.8922,9.9096,9.8226,9.8574,605900.0
2012-12-14 10:00:00,11.32,11.4,11.26,11.3,772900.0,9.8487,9.9183,9.7965,9.8313,772900.0
2012-12-14 10:10:00,11.3,11.31,11.18,11.19,517000.0,9.8313,9.84,9.7269,9.7356,517000.0
2012-12-14 10:20:00,11.19,11.3,11.12,11.29,249500.0,9.7356,9.8313,9.6747,9.8226,249500.0
2012-12-14 10:30:00,11.28,11.3,11.26,11.28,290600.0,9.8139,9.8313,9.7965,9.8139,290600.0
2012-12-14 10:40:00,11.28,11.29,11.24,11.28,185600.0,9.8139,9.8226,9.7791,9.8139,185600.0
2012-12-14 10:50:00,11.27,11.3,11.26,11.29,360500.0,9.8052,9.8313,9.7965,9.8226,360500.0
2012-12-14 11:00:00,11.28,11.32,11.27,11.32,766400.0,9.8139,9.8487,9.8052,9.8487,766400.0
2012-12-14 11:10:00,11.32,11.34,11.3,11.34,295800.0,9.8487,9.8661,9.8313,9.8661,295800.0
2012-12-14 11:20:00,11.34,11.37,11.32,11.33,261200.0,9.8661,9.8922,9.8487,9.8574,261200.0
2012-12-14 11:30:00,11.33,11.36,11.33,11.36,143800.0,9.8574,9.8835,9.8574,9.8835,143800.0
2012-12-14 11:40:00,11.35,11.43,11.35,11.4,413700.0,9.8748,9.9444,9.8748,9.9183,413700.0
2012-12-14 11:50:00,11.39,11.41,11.39,11.4,120800.0,9.9096,9.927,9.9096,9.9183,120800.0
2012-12-14 12:00:00,11.4,11.4,11.33,11.34,365900.0,9.9183,9.9183,9.8574,9.8661,365900.0
2012-12-14 12:10:00,11.33,11.35,11.31,11.34,228100.0,9.8574,9.8748,9.84,9.8661,228100.0
2012-12-14 12:20:00,11.33,11.35,11.32,11.35,196100.0,9.8574,9.8748,9.8487,9.8748,196100.0
2012-12-14 12:30:00,11.35,11.35,11.32,11.33,82500.0,9.8748,9.8748,9.8487,9.8574,82500.0
2012-12-14 12:40:00,11.33,11.35,11.33,11.34,122000.0,9.8574,9.8748,9.8574,9.8661,122000.0
2012-12-14 12:50:00,11.33,11.34,11.33,11.34,63800.0,9.8574,9.8661,9.8574,9.8661,63800.0
2012-12-14 13:00:00,11.34,11.35,11.33,11.34,110300.0,9.8661,9.8748,9.8574,9.8661,110300.0
2012-12-14 13:10:00,11.34,11.35,11.32,11.33,218800.0,9.8661,9.8748,9.8487,9.8574,218800.0
2012-12-14 13:20:00,11.33,11.33,11.32,11.33,44500.0,9.8574,9.8574,9.8487,9.8574,44500.0
2012-12-14 13:30:00,11.33,11.35,11.32,11.35,52900.0,9.8574,9.8748,9.8487,9.8748,52900.0
2012-12-14 13:40:00,11.35,11.36,11.34,11.35,187100.0,9.8748,9.8835,9.8661,9.8748,187100.0
2012-12-14 13:50:00,11.35,11.36,11.32,11.35,104300.0,9.8748,9.8835,9.8487,9.8748,104300.0
2012-12-14 14:00:00,11.35,11.35,11.33,11.34,92500.0,9.8748,9.8748,9.8574,9.8661,92500.0
2012-12-14 14:10:00,11.34,11.36,11.34,11.35,147400.0,9.8661,9.8835,9.8661,9.8748,147400.0
2012-12-14 14:20:00,11.34,11.35,11.34,11.35,27900.0,9.8661,9.8748,9.8661,9.8748,27900.0
2012-12-14 14:30:00,11.35,11.36,11.34,11.35,228300.0,9.8748,9.8835,9.8661,9.8748,228300.0
2012-12-14 14:40:00,11.35,11.35,11.34,11.34,105800.0,9.8748,9.8748,9.8661,9.8661,105800.0
2012-12-14 14:50:00,11.35,11.36,11.34,11.35,129900.0,9.8748,9.8835,9.8661,9.8748,129900.0
2012-12-14 15:00:00,11.34,11.35,11.33,11.34,91100.0,9.8661,9.8748,9.8574,9.8661,91100.0
2012-12-14 15:10:00,11.34,11.34,11.27,11.31,484500.0,9.8661,9.8661,9.8052,9.84,484500.0
2012-12-14 15:20:00,11.3,11.36,11.3,11.34,393700.0,9.8313,9.8835,9.8313,9.8661,393700.0
2012-12-14 15:30:00,11.34,11.36,11.33,11.34,417400.0,9.8661,9.8835,9.8574,9.8661,417400.0
2012-12-14 15:40:00,11.34,11.34,11.27,11.27,412400.0,9.8661,9.8661,9.8052,9.8052,412400.0
2012-12-14 15:50:00,11.27,11.28,11.21,11.21,925900.0,9.8052,9.8139,9.753,9.753,925900.0
2012-12-17 09:30:00,11.48,11.75,11.43,11.54,1984800.0,9.9879,10.2228,9.9444,10.0401,1984800.0
2012-12-17 09:40:00,11.54,11.57,11.38,11.5,1359400.0,10.0401,10.0662,9.9009,10.0053,1359400.0
2012-12-17 09:50:00,11.5,11.51,11.42,11.45,519700.0,10.0053,10.014,9.9357,9.9618,519700.0
2012-12-17 10:00:00,11.45,11.5,11.45,11.46,468700.0,9.9618,10.0053,9.9618,9.9705,468700.0
2012-12-17 10:10:00,11.46,11.48,11.39,11.43,370200.0,9.9705,9.9879,9.9096,9.9444,370200.0
2012-12-17 10:20:00,11.42,11.43,11.35,11.4,502600.0,9.9357,9.9444,9.8748,9.9183,502600.0
2012-12-17 10:30:00,11.4,11.4,11.38,11.38,741900.0,9.9183,9.9183,9.9009,9.9009,741900.0
2012-12-17 10:40:00,11.39,11.39,11.36,11.37,224200.0,9.9096,9.9096,9.8835,9.8922,224200.0
2012-12-17 10:50:00,11.37,11.38,11.36,11.38,84000.0,9.8922,9.9009,9.8835,9.9009,84000.0
2012-12-17 11:00:00,11.37,11.4,11.34,11.36,640000.0,9.8922,9.9183,9.8661,9.8835,640000.0
2012-12-17 11:10:00,11.36,11.36,11.29,11.32,938900.0,9.8835,9.8835,9.8226,9.8487,938900.0
2012-12-17 11:20:00,11.32,11.33,11.23,11.26,838300.0,9.8487,9.8574,9.7704,9.7965,838300.0
2012-12-17 11:30:00,11.26,11.26,11.21,11.21,317200.0,9.7965,9.7965,9.753,9.753,317200.0
2012-12-17 11:40:00,11.21,11.29,11.19,11.29,721300.0,9.753,9.8226,9.7356,9.8226,721300.0
2012-12-17 11:50:00,11.29,11.32,11.27,11.32,372500.0,9.8226,9.8487,9.8052,9.8487,372500.0
2012-12-17 12:00:00,11.32,11.4,11.31,11.4,200500.0,9.8487,9.9183,9.84,9.9183,200500.0
2012-12-17 12:10:00,11.4,11.4,11.38,11.4,269100.0,9.9183,9.9183,9.9009,9.9183,269100.0
2012-12-17 12:20:00,11.4,11.4,11.39,11.39,185300.0,9.9183,9.9183,9.9096,9.9096,185300.0
2012-12-17 12:30:00,11.4,11.4,11.35,11.35,99800.0,9.9183,9.9183,9.8748,9.8748,99800.0
2012-12-17 12:40:00,11.35,11.36,11.34,11.35,54500.0,9.8748,9.8835,9.8661,9.8748,54500.0
2012-12-17 12:50:00,11.35,11.35,11.32,11.32,167800.0,9.8748,9.8748,9.8487,9.8487,167800.0
2012-12-17 13:00:00,11.33,11.4,11.32,11.4,227900.0,9.8574,9.9183,9.8487,9.9183,227900.0
2012-12-17 13:10:00,11.4,11.4,11.39,11.4,91400.0,9.9183,9.9183,9.9096,9.9183,91400.0
2012-12-17 13:20:00,11.4,11.4,11.38,11.38,133000.0,9.9183,9.9183,9.9009,9.9009,133000.0
2012-12-17 13:30:00,11.38,11.4,11.38,11.4,192500.0,9.9009,9.9183,9.9009,9.9183,192500.0
2012-12-17 13:40:00,11.39,11.43,11.39,11.43,363400.0,9.9096,9.9444,9.9096,9.9444,363400.0
2012-12-17 13:50:00,11.43,11.44,11.39,11.4,316200.0,9.9444,9.9531,9.9096,9.9183,316200.0
2012-12-17 14:00:00,11.4,11.41,11.35,11.35,379200.0,9.9183,9.927,9.8748,9.8748,379200.0
2012-12-17 14:10:00,11.36,11.37,11.33,11.33,197900.0,9.8835,9.8922,9.8574,9.8574,197900.0
2012-12-17 14:20:00,11.33,11.34,11.3,11.3,219100.0,9.8574,9.8661,9.8313,9.8313,219100.0
2012-12-17 14:30:00,11.3,11.31,11.28,11.29,795500.0,9.8313,9.84,9.8139,9.8226,795500.0
2012-12-17 14:40:00,11.29,11.33,11.25,11.26,538400.0,9.8226,9.8574,9.7878,9.7965,538400.0
2012-12-17 14:50:00,11.26,11.31,11.25,11.3,422900.0,9.7965,9.84,9.7878,9.8313,422900.0
2012-12-17 15:00:00,11.3,11.3,11.27,11.28,293200.0,9.8313,9.8313,9.8052,9.8139,293200.0
2012-12-17 15:10:00,11.28,11.29,11.21,11.24,720900.0,9.8139,9.8226,9.753,9.7791,720900.0
2012-12-17 15:20:00,11.24,11.24,11.16,11.19,745900.0,9.7791,9.7791,9.7095,9.7356,745900.0
2012-12-17 15:30:00,11.2,11.26,11.19,11.24,708000.0,9.7443,9.7965,9.7356,9.7791,708000.0
2012-12-17 15:40:00,11.24,11.25,11.21,11.24,569100.0,9.7791,9.7878,9.753,9.7791,569100.0
2012-12-17 15:50:00,11.24,11.24,11.2,11.23,902600.0,9.7791,9.7791,9.7443,9.7704,902600.0
2012-12-18 09:30:00,11.26,11.34,11.2,11.26,486800.0,9.7965,9.8661,9.7443,9.7965,486800.0
2012-12-18 09:40:00,11.26,11.33,11.25,11.32,398300.0,9.7965,9.8574,9.7878,9.8487,398300.0
2012-12-18 09:50:00,11.32,11.34,11.3,11.32,437400.0,9.8487,9.8661,9.8313,9.8487,437400.0
2012-12-18 10:00:00,11.32,11.32,11.29,11.31,360000.0,9.8487,9.8487,9.8226,9.84,360000.0
2012-12-18 10:10:00,11.31,11.45,11.3,11.43,764300.0,9.84,9.9618,9.8313,9.9444,764300.0
2012-12-18 10:20:00,11.43,11.43,11.36,11.39,451400.0,9.9444,9.9444,9.8835,9.9096,451400.0
2012-12-18 10:30:00,11.39,11.44,11.38,11.42,498800.0,9.9096,9.9531,9.9009,9.9357,498800.0
2012-12-18 10:40:00,11.41,11.45,11.4,11.42,336400.0,9.927,9.9618,9.9183,9.9357,336400.0
2012-12-18 10:50:00,11.42,11.5,11.42,11.47,679400.0,9.9357,10.0053,9.9357,9.9792,679400.0
2012-12-18 11:00:00,11.48,11.54,11.48,11.51,910700.0,9.9879,10.0401,9.9879,10.014,910700.0
2012-12-18 11:10:00,11.5,11.61,11.5,11.6,581800.0,10.0053,10.101,10.0053,10.0923,581800.0
2012-12-18 11:20:00,11.6,11.61,11.54,11.56,333200.0,10.0923,10.101,10.0401,10.0575,333200.0
2012-12-18 11:30:00,11.56,11.61,11.55,11.56,877200.0,10.0575,10.101,10.0488,10.0575,877200.0
2012-12-18 11:40:00,11.57,11.58,11.54,11.57,501700.0,10.0662,10.0749,10.0401,10.0662,501700.0
2012-12-18 11:50:00,11.58,11.58,11.53,11.55,198800.0,10.0749,10.0749,10.0314,10.0488,198800.0
2012-12-18 12:00:00,11.54,11.58,11.5,11.54,355500.0,10.0401,10.0749,10.0053,10.0401,355500.0
2012-12-18 12:10:00,11.54,11.55,11.51,11.54,157900.0,10.0401,10.0488,10.014,10.0401,157900.0
2012-12-18 12:20:00,11.54,11.57,11.53,11.53,223300.0,10.0401,10.0662,10.0314,10.0314,223300.0
2012-12-18 12:30:00,11.53,11.54,11.5,11.54,437800.0,10.0314,10.0401,10.0053,10.0401,437800.0
2012-12-18 12:40:00,11.53,11.57,11.53,11.54,134500.0,10.0314,10.0662,10.0314,10.0401,134500.0
2012-12-18 12:50:00,11.55,11.56,11.53,11.54,81000.0,10.0488,10.0575,10.0314,10.0401,81000.0
2012-12-18 13:00:00,11.54,11.58,11.54,11.56,87000.0,10.0401,10.0749,10.0401,10.0575,87000.0
2012-12-18 13:10:00,11.55,11.56,11.52,11.55,175700.0,10.0488,10.0575,10.0227,10.0488,175700.0
2012-12-18 13:20:00,11.55,11.55,11.5,11.51,254100.0,10.0488,10.0488,10.0053,10.014,254100.0
2012-12-18 13:30:00,11.52,11.54,11.52,11.52,64900.0,10.0227,10.0401,10.0227,10.0227,64900.0
2012-12-18 13:40:00,11.52,11.54,11.51,11.53,158100.0,10.0227,10.0401,10.014,10.0314,158100.0
2012-12-18 13:50:00,11.53,11.53,11.5,11.5,50700.0,10.0314,10.0314,10.0053,10.0053,50700.0
2012-12-18 14:00:00,11.5,11.51,11.45,11.46,206800.0,10.0053,10.014,9.9618,9.9705,206800.0
2012-12-18 14:10:00,11.46,11.48,11.45,11.45,128100.0,9.9705,9.9879,9.9618,9.9618,128100.0
2012-12-18 14:20:00,11.46,11.49,11.43,11.48,293500.0,9.9705,9.9966,9.9444,9.9879,293500.0
2012-12-18 14:30:00,11.47,11.54,11.47,11.52,519600.0,9.9792,10.0401,9.9792,10.0227,519600.0
2012-12-18 14:40:00,11.53,11.54,11.51,11.51,41400.0,10.0314,10.0401,10.014,10.014,41400.0
2012-12-18 14:50:00,11.51,11.51,11.49,11.5,216000.0,10.014,10.014,9.9966,10.0053,216000.0
2012-12-18 15:00:00,11.5,11.54,11.49,11.53,585200.0,10.0053,10.0401,9.9966,10.0314,585200.0
2012-12-18 15:10:00,11.53,11.54,11.51,11.52,156500.0,10.0314,10.0401,10.014,10.0227,156500.0
2012-12-18 15:20:00,11.51,11.52,11.49,11.5,184800.0,10.014,10.0227,9.9966,10.0053,184800.0
2012-12-18 15:30:00,11.5,11.5,11.49,11.5,177700.0,10.0053,10.0053,9.9966,10.0053,177700.0
2012-12-18 15:40:00,11.49,11.51,11.48,11.5,1134800.0,9.9966,10.014,9.9879,10.0053,1134800.0
2012-12-18 15:50:00,11.5,11.54,11.49,11.53,595000.0,10.0053,10.0401,9.9966,10.0314,595000.0
2012-12-19 09:30:00,11.54,11.64,11.49,11.61,624200.0,10.0401,10.1271,9.9966,10.101,624200.0
2012-12-19 09:40:00,11.61,11.62,11.53,11.6,270500.0,10.101,10.1097,10.0314,10.0923,270500.0
2012-12-19 09:50:00,11.59,11.66,11.58,11.65,722900.0,10.0836,10.1445,10.0749,10.1358,722900.0
2012-12-19 10:00:00,11.66,11.73,11.65,11.7,968100.0,10.1445,10.2054,10.1358,10.1793,968100.0
2012-12-19 10:10:00,11.7,11.72,11.7,11.71,555900.0,10.1793,10.1967,10.1793,10.188,555900.0
2012-12-19 10:20:00,11.71,11.72,11.7,11.71,211400.0,10.188,10.1967,10.1793,10.188,211400.0
2012-12-19 10:30:00,11.7,11.71,11.68,11.71,714200.0,10.1793,10.188,10.1619,10.188,714200.0
2012-12-19 10:40:00,11.71,11.71,11.7,11.7,536600.0,10.188,10.188,10.1793,10.1793,536600.0
2012-12-19 10:50:00,11.71,11.72,11.7,11.7,547000.0,10.188,10.1967,10.1793,10.1793,547000.0
2012-12-19 11:00:00,11.7,11.77,11.7,11.75,1043700.0,10.1793,10.2402,10.1793,10.2228,1043700.0
2012-12-19 11:10:00,11.75,11.83,11.75,11.82,1470300.0,10.2228,10.2924,10.2228,10.2837,1470300.0
2012-12-19 11:20:00,11.82,11.92,11.8,11.9,1297700.0,10.2837,10.3707,10.2663,10.3533,1297700.0
2012-12-19 11:30:00,11.91,11.93,11.89,11.91,866300.0,10.362,10.3794,10.3446,10.362,866300.0
2012-12-19 11:40:00,11.91,11.93,11.89,11.91,1719300.0,10.362,10.3794,10.3446,10.362,1719300.0
2012-12-19 11:50:00,11.91,11.93,11.88,11.89,1762300.0,10.362,10.3794,10.3359,10.3446,1762300.0
2012-12-19 12:00:00,11.89,11.9,11.83,11.83,452700.0,10.3446,10.3533,10.2924,10.2924,452700.0
2012-12-19 12:10:00,11.83,11.83,11.79,11.8,835200.0,10.2924,10.2924,10.2576,10.2663,835200.0
2012-12-19 12:20:00,11.8,11.81,11.8,11.8,341000.0,10.2663,10.275,10.2663,10.2663,341000.0
2012-12-19 12:30:00,11.81,11.82,11.8,11.82,504800.0,10.275,10.2837,10.2663,10.2837,504800.0
2012-12-19 12:40:00,11.82,11.86,11.82,11.85,339100.0,10.2837,10.3185,10.2837,10.3098,339100.0
2012-12-19 12:50:00,11.85,11.88,11.85,11.86,298000.0,10.3098,10.3359,10.3098,10.3185,298000.0
2012-12-19 13:00:00,11.86,11.94,11.85,11.91,438300.0,10.3185,10.3881,10.3098,10.362,438300.0
2012-12-19 13:10:00,11.91,11.92,11.87,11.88,520600.0,10.362,10.3707,10.3272,10.3359,520600.0
2012-12-19 13:20:00,11.88,11.89,11.81,11.82,355800.0,10.3359,10.3446,10.275,10.2837,355800.0
2012-12-19 13:30:00,11.81,11.84,11.81,11.83,132000.0,10.275,10.3011,10.275,10.2924,132000.0
2012-12-19 13:40:00,11.82,11.83,11.79,11.8,523200.0,10.2837,10.2924,10.2576,10.2663,523200.0
2012-12-19 13:50:00,11.81,11.85,11.8,11.84,169900.0,10.275,10.3098,10.2663,10.3011,169900.0
2012-12-19 14:00:00,11.84,11.85,11.82,11.85,254800.0,10.3011,10.3098,10.2837,10.3098,254800.0
2012-12-19 14:10:00,11.85,11.86,11.79,11.79,440100.0,10.3098,10.3185,10.2576,10.2576,440100.0
2012-12-19 14:20:00,11.8,11.8,11.76,11.8,612300.0,10.2663,10.2663,10.2315,10.2663,612300.0
2012-12-19 14:30:00,11.79,11.83,11.78,11.8,632500.0,10.2576,10.2924,10.2489,10.2663,632500.0
2012-12-19 14:40:00,11.79,11.81,11.76,11.79,307400.0,10.2576,10.275,10.2315,10.2576,307400.0
2012-12-19 14:50:00,11.79,11.8,11.76,11.8,692000.0,10.2576,10.2663,10.2315,10.2663,692000.0
2012-12-19 15:00:00,11.79,11.8,11.77,11.78,263400.0,10.2576,10.2663,10.2402,10.2489,263400.0
2012-12-19 15:10:00,11.78,11.79,11.75,11.77,526300.0,10.2489,10.2576,10.2228,10.2402,526300.0
2012-12-19 15:20:00,11.78,11.78,11.75,11.76,681300.0,10.2489,10.2489,10.2228,10.2315,681300.0
2012-12-19 15:30:00,11.76,11.79,11.76,11.79,302900.0,10.2315,10.2576,10.2315,10.2576,302900.0
2012-12-19 15:40:00,11.78,11.82,11.77,11.77,731500.0,10.2489,10.2837,10.2402,10.2402,731500.0
2012-12-19 15:50:00,11.78,11.83,11.77,11.81,838600.0,10.2489,10.2924,10.2402,10.275,838600.0
2012-12-20 09:30:00,11.81,11.88,11.75,11.79,426000.0,10.275,10.3359,10.2228,10.2576,426000.0
2012-12-20 09:40:00,11.8,11.8,11.74,11.76,882300.0,10.2663,10.2663,10.2141,10.2315,882300.0
2012-12-20 09:50:00,11.76,11.8,11.73,11.73,943700.0,10.2315,10.2663,10.2054,10.2054,943700.0
2012-12-20 10:00:00,11.74,11.78,11.65,11.78,675600.0,10.2141,10.2489,10.1358,10.2489,675600.0
2012-12-20 10:10:00,11.78,11.86,11.78,11.86,679900.0,10.2489,10.3185,10.2489,10.3185,679900.0
2012-12-20 10:20:00,11.85,11.86,11.81,11.81,312700.0,10.3098,10.3185,10.275,10.275,312700.0
2012-12-20 10:30:00,11.82,11.86,11.81,11.85,491700.0,10.2837,10.3185,10.275,10.3098,491700.0
2012-12-20 10:40:00,11.85,11.87,11.84,11.85,487400.0,10.3098,10.3272,10.3011,10.3098,487400.0
2012-12-20 10:50:00,11.84,11.95,11.84,11.95,653300.0,10.3011,10.3968,10.3011,10.3968,653300.0
2012-12-20 11:00:00,11.95,11.98,11.92,11.95,522700.0,10.3968,10.4229,10.3707,10.3968,522700.0
2012-12-20 11:10:00,11.94,11.96,11.88,11.91,307800.0,10.3881,10.4055,10.3359,10.362,307800.0
2012-12-20 11:20:00,11.91,11.91,11.83,11.84,177500.0,10.362,10.362,10.2924,10.3011,177500.0
2012-12-20 11:30:00,11.85,11.88,11.84,11.87,154400.0,10.3098,10.3359,10.3011,10.3272,154400.0
2012-12-20 11:40:00,11.88,11.9,11.85,11.88,195000.0,10.3359,10.3533,10.3098,10.3359,195000.0
2012-12-20 11:50:00,11.88,11.89,11.86,11.87,136900.0,10.3359,10.3446,10.3185,10.3272,136900.0
2012-12-20 12:00:00,11.88,11.89,11.86,11.87,153700.0,10.3359,10.3446,10.3185,10.3272,153700.0
2012-12-20 12:10:00,11.88,11.89,11.86,11.87,222800.0,10.3359,10.3446,10.3185,10.3272,222800.0
2012-12-20 12:20:00,11.87,11.88,11.87,11.87,168000.0,10.3272,10.3359,10.3272,10.3272,168000.0
2012-12-20 12:30:00,11.87,11.88,11.83,11.83,225700.0,10.3272,10.3359,10.2924,10.2924,225700.0
2012-12-20 12:40:00,11.84,11.86,11.83,11.85,144200.0,10.3011,10.3185,10.2924,10.3098,144200.0
2012-12-20 12:50:00,11.84,11.85,11.82,11.84,157800.0,10.3011,10.3098,10.2837,10.3011,157800.0
2012-12-20 13:00:00,11.84,11.87,11.82,11.87,222500.0,10.3011,10.3272,10.2837,10.3272,222500.0
2012-12-20 13:10:00,11.87,11.89,11.86,11.88,189600.0,10.3272,10.3446,10.3185,10.3359,189600.0
2012-12-20 13:20:00,11.87,11.88,11.83,11.85,154400.0,10.3272,10.3359,10.2924,10.3098,154400.0
2012-12-20 13:30:00,11.86,11.93,11.85,11.93,224900.0,10.3185,10.3794,10.3098,10.3794,224900.0
2012-12-20 13:40:00,11.93,11.93,11.85,11.86,204200.0,10.3794,10.3794,10.3098,10.3185,204200.0
2012-12-20 13:50:00,11.85,11.87,11.85,11.86,81500.0,10.3098,10.3272,10.3098,10.3185,81500.0
2012-12-20 14:00:00,11.87,11.87,11.85,11.86,90300.0,10.3272,10.3272,10.3098,10.3185,90300.0
2012-12-20 14:10:00,11.86,11.86,11.84,11.86,236700.0,10.3185,10.3185,10.3011,10.3185,236700.0
2012-12-20 14:20:00,11.85,11.91,11.85,11.91,347100.0,10.3098,10.362,10.3098,10.362,347100.0
2012-12-20 14:30:00,11.91,11.94,11.84,11.85,228100.0,10.362,10.3881,10.3011,10.3098,228100.0
2012-12-20 14:40:00,11.85,11.85,11.83,11.84,162200.0,10.3098,10.3098,10.2924,10.3011,162200.0
2012-12-20 14:50:00,11.85,11.86,11.83,11.86,187400.0,10.3098,10.3185,10.2924,10.3185,187400.0
2012-12-20 15:00:00,11.85,11.87,11.85,11.86,107800.0,10.3098,10.3272,10.3098,10.3185,107800.0
2012-12-20 15:10:00,11.86,11.86,11.84,11.86,148100.0,10.3185,10.3185,10.3011,10.3185,148100.0
2012-12-20 15:20:00,11.86,11.86,11.85,11.85,132700.0,10.3185,10.3185,10.3098,10.3098,132700.0
2012-12-20 15:30:00,11.86,11.92,11.85,11.92,475500.0,10.3185,10.3707,10.3098,10.3707,475500.0
2012-12-20 15:40:00,11.92,11.93,11.86,11.88,315000.0,10.3707,10.3794,10.3185,10.3359,315000.0
2012-12-20 15:50:00,11.87,11.96,11.87,11.95,1100700.0,10.3272,10.4055,10.3272,10.3968,1100700.0
2012-12-21 09:30:00,11.74,11.85,11.68,11.83,865000.0,10.2141,10.3098,10.1619,10.2924,865000.0
2012-12-21 09:40:00,11.83,11.91,11.8,11.87,656100.0,10.2924,10.362,10.2663,10.3272,656100.0
2012-12-21 09:50:00,11.86,11.87,11.78,11.84,647200.0,10.3185,10.3272,10.2489,10.3011,647200.0
2012-12-21 10:00:00,11.84,11.84,11.8,11.82,503000.0,10.3011,10.3011,10.2663,10.2837,503000.0
2012-12-21 10:10:00,11.82,11.85,11.8,11.84,330300.0,10.2837,10.3098,10.2663,10.3011,330300.0
2012-12-21 10:20:00,11.83,11.84,11.8,11.83,441300.0,10.2924,10.3011,10.2663,10.2924,441300.0
2012-12-21 10:30:00,11.83,11.85,11.81,11.83,430200.0,10.2924,10.3098,10.275,10.2924,430200.0
2012-12-21 10:40:00,11.84,11.85,11.81,11.84,243800.0,10.3011,10.3098,10.275,10.3011,243800.0
2012-12-21 10:50:00,11.84,11.87,11.83,11.84,542700.0,10.3011,10.3272,10.2924,10.3011,542700.0
2012-12-21 11:00:00,11.84,11.84,11.82,11.83,122800.0,10.3011,10.3011,10.2837,10.2924,122800.0
2012-12-21 11:10:00,11.82,11.83,11.8,11.8,219700.0,10.2837,10.2924,10.2663,10.2663,219700.0
2012-12-21 11:20:00,11.8,11.83,11.79,11.82,258700.0,10.2663,10.2924,10.2576,10.2837,258700.0
2012-12-21 11:30:00,11.81,11.82,11.78,11.81,167400.0,10.275,10.2837,10.2489,10.275,167400.0
2012-12-21 11:40:00,11.8,11.8,11.78,11.79,294100.0,10.2663,10.2663,10.2489,10.2576,294100.0
2012-12-21 11:50:00,11.8,11.8,11.78,11.8,171000.0,10.2663,10.2663,10.2489,10.2663,171000.0
2012-12-21 12:00:00,11.79,11.81,11.79,11.79,126400.0,10.2576,10.275,10.2576,10.2576,126400.0
2012-12-21 12:10:00,11.79,11.8,11.78,11.79,113600.0,10.2576,10.2663,10.2489,10.2576,113600.0
2012-12-21 12:20:00,11.79,11.82,11.79,11.79,259300.0,10.2576,10.2837,10.2576,10.2576,259300.0
2012-12-21 12:30:00,11.8,11.85,11.79,11.85,196100.0,10.2663,10.3098,10.2576,10.3098,196100.0
2012-12-21 12:40:00,11.85,11.86,11.81,11.84,169400.0,10.3098,10.3185,10.275,10.3011,169400.0
2012-12-21 12:50:00,11.84,11.85,11.78,11.79,376900.0,10.3011,10.3098,10.2489,10.2576,376900.0
2012-12-21 13:00:00,11.79,11.81,11.78,11.79,191500.0,10.2576,10.275,10.2489,10.2576,191500.0
2012-12-21 13:10:00,11.79,11.81,11.78,11.8,179100.0,10.2576,10.275,10.2489,10.2663,179100.0
2012-12-21 13:20:00,11.81,11.81,11.78,11.79,360200.0,10.275,10.275,10.2489,10.2576,360200.0
2012-12-21 13:30:00,11.79,11.82,11.79,11.8,292200.0,10.2576,10.2837,10.2576,10.2663,292200.0
2012-12-21 13:40:00,11.8,11.82,11.77,11.78,199400.0,10.2663,10.2837,10.2402,10.2489,199400.0
2012-12-21 13:50:00,11.77,11.8,11.77,11.79,89800.0,10.2402,10.2663,10.2402,10.2576,89800.0
2012-12-21 14:00:00,11.8,11.84,11.79,11.83,188900.0,10.2663,10.3011,10.2576,10.2924,188900.0
2012-12-21 14:10:00,11.83,11.84,11.8,11.8,127500.0,10.2924,10.3011,10.2663,10.2663,127500.0
2012-12-21 14:20:00,11.8,11.82,11.79,11.8,177000.0,10.2663,10.2837,10.2576,10.2663,177000.0
2012-12-21 14:30:00,11.8,11.84,11.8,11.84,569700.0,10.2663,10.3011,10.2663,10.3011,569700.0
2012-12-21 14:40:00,11.84,11.85,11.82,11.84,111900.0,10.3011,10.3098,10.2837,10.3011,111900.0
2012-12-21 14:50:00,11.85,11.87,11.84,11.86,145800.0,10.3098,10.3272,10.3011,10.3185,145800.0
2012-12-21 15:00:00,11.86,11.87,11.83,11.87,250300.0,10.3185,10.3272,10.2924,10.3272,250300.0
2012-12-21 15:10:00,11.87,11.88,11.84,11.85,163400.0,10.3272,10.3359,10.3011,10.3098,163400.0
2012-12-21 15:20:00,11.85,11.85,11.84,11.84,56600.0,10.3098,10.3098,10.3011,10.3011,56600.0
2012-12-21 15:30:00,11.85,11.89,11.84,11.86,481500.0,10.3098,10.3446,10.3011,10.3185,481500.0
2012-12-21 15:40:00,11.86,11.89,11.85,11.88,503800.0,10.3185,10.3446,10.3098,10.3359,503800.0
2012-12-21 15:50:00,11.88,11.88,11.87,11.87,489500.0,10.3359,10.3359,10.3272,10.3272,489500.0
2012-12-24 09:30:00,11.8,11.97,11.78,11.93,256700.0,10.2663,10.4142,10.2489,10.3794,256700.0
2012-12-24 09:40:00,11.94,11.97,11.78,11.8,486800.0,10.3881,10.4142,10.2489,10.2663,486800.0
2012-12-24 09:50:00,11.8,11.82,11.76,11.79,231800.0,10.2663,10.2837,10.2315,10.2576,231800.0
2012-12-24 10:00:00,11.79,11.79,11.65,11.69,333800.0,10.2576,10.2576,10.1358,10.1706,333800.0
2012-12-24 10:10:00,11.69,11.75,11.68,11.74,142000.0,10.1706,10.2228,10.1619,10.2141,142000.0
2012-12-24 10:20:00,11.75,11.78,11.74,11.77,109900.0,10.2228,10.2489,10.2141,10.2402,109900.0
2012-12-24 10:30:00,11.76,11.79,11.73,11.78,91300.0,10.2315,10.2576,10.2054,10.2489,91300.0
2012-12-24 10:40:00,11.78,11.8,11.78,11.79,240800.0,10.2489,10.2663,10.2489,10.2576,240800.0
2012-12-24 10:50:00,11.79,11.8,11.76,11.76,79000.0,10.2576,10.2663,10.2315,10.2315,79000.0
2012-12-24 11:00:00,11.75,11.8,11.75,11.79,102400.0,10.2228,10.2663,10.2228,10.2576,102400.0
2012-12-24 11:10:00,11.79,11.81,11.78,11.78,82400.0,10.2576,10.275,10.2489,10.2489,82400.0
2012-12-24 11:20:00,11.78,11.8,11.78,11.78,82200.0,10.2489,10.2663,10.2489,10.2489,82200.0
2012-12-24 11:30:00,11.79,11.81,11.77,11.79,474400.0,10.2576,10.275,10.2402,10.2576,474400.0
2012-12-24 11:40:00,11.79,11.81,11.75,11.76,444800.0,10.2576,10.275,10.2228,10.2315,444800.0
2012-12-24 11:50:00,11.77,11.78,11.73,11.73,126400.0,10.2402,10.2489,10.2054,10.2054,126400.0
2012-12-24 12:00:00,11.73,11.74,11.7,11.72,107000.0,10.2054,10.2141,10.1793,10.1967,107000.0
2012-12-24 12:10:00,11.72,11.73,11.7,11.71,99400.0,10.1967,10.2054,10.1793,10.188,99400.0
2012-12-24 12:20:00,11.71,11.72,11.7,11.71,84500.0,10.188,10.1967,10.1793,10.188,84500.0
2012-12-24 12:30:00,11.71,11.73,11.7,11.72,75100.0,10.188,10.2054,10.1793,10.1967,75100.0
2012-12-24 12:40:00,11.73,11.76,11.71,11.75,121300.0,10.2054,10.2315,10.188,10.2228,121300.0
2012-12-24 12:50:00,11.76,11.78,11.75,11.78,214900.0,10.2315,10.2489,10.2228,10.2489,214900.0
2012-12-26 09:30:00,11.68,11.85,11.68,11.83,612600.0,10.1619,10.3098,10.1619,10.2924,612600.0
2012-12-26 09:40:00,11.83,11.89,11.78,11.84,210400.0,10.2924,10.3446,10.2489,10.3011,210400.0
2012-12-26 09:50:00,11.84,11.86,11.82,11.86,123800.0,10.3011,10.3185,10.2837,10.3185,123800.0
2012-12-26 10:00:00,11.86,11.88,11.83,11.83,119000.0,10.3185,10.3359,10.2924,10.2924,119000.0
2012-12-26 10:10:00,11.84,11.86,11.8,11.82,327700.0,10.3011,10.3185,10.2663,10.2837,327700.0
2012-12-26 10:20:00,11.81,11.83,11.79,11.8,86100.0,10.275,10.2924,10.2576,10.2663,86100.0
2012-12-26 10:30:00,11.8,11.8,11.71,11.71,219300.0,10.2663,10.2663,10.188,10.188,219300.0
2012-12-26 10:40:00,11.71,11.72,11.69,11.7,232200.0,10.188,10.1967,10.1706,10.1793,232200.0
2012-12-26 10:50:00,11.7,11.72,11.66,11.67,249900.0,10.1793,10.1967,10.1445,10.1532,249900.0
2012-12-26 11:00:00,11.67,11.71,11.66,11.69,261400.0,10.1532,10.188,10.1445,10.1706,261400.0
2012-12-26 11:10:00,11.69,11.71,11.66,11.67,111100.0,10.1706,10.188,10.1445,10.1532,111100.0
2012-12-26 11:20:00,11.68,11.71,11.66,11.68,179000.0,10.1619,10.188,10.1445,10.1619,179000.0
2012-12-26 11:30:00,11.67,11.71,11.63,11.71,310100.0,10.1532,10.188,10.1184,10.188,310100.0
2012-12-26 11:40:00,11.71,11.74,11.7,11.72,165800.0,10.188,10.2141,10.1793,10.1967,165800.0
2012-12-26 11:50:00,11.72,11.76,11.72,11.75,362900.0,10.1967,10.2315,10.1967,10.2228,362900.0
2012-12-26 12:00:00,11.75,11.77,11.74,11.74,69600.0,10.2228,10.2402,10.2141,10.2141,69600.0
2012-12-26 12:10:00,11.74,11.74,11.7,11.7,31100.0,10.2141,10.2141,10.1793,10.1793,31100.0
2012-12-26 12:20:00,11.7,11.72,11.65,11.66,116700.0,10.1793,10.1967,10.1358,10.1445,116700.0
2012-12-26 12:30:00,11.65,11.68,11.64,11.65,159000.0,10.1358,10.1619,10.1271,10.1358,159000.0
2012-12-26 12:40:00,11.65,11.69,11.64,11.67,62000.0,10.1358,10.1706,10.1271,10.1532,62000.0
2012-12-26 12:50:00,11.67,11.73,11.67,11.73,83300.0,10.1532,10.2054,10.1532,10.2054,83300.0
2012-12-26 13:00:00,11.73,11.73,11.68,11.69,40100.0,10.2054,10.2054,10.1619,10.1706,40100.0
2012-12-26 13:10:00,11.7,11.73,11.68,11.72,73800.0,10.1793,10.2054,10.1619,10.1967,73800.0
2012-12-26 13:20:00,11.71,11.72,11.7,11.71,34000.0,10.188,10.1967,10.1793,10.188,34000.0
2012-12-26 13:30:00,11.71,11.72,11.69,11.7,65300.0,10.188,10.1967,10.1706,10.1793,65300.0
2012-12-26 13:40:00,11.71,11.72,11.69,11.71,60600.0,10.188,10.1967,10.1706,10.188,60600.0
2012-12-26 13:50:00,11.71,11.72,11.69,11.69,100200.0,10.188,10.1967,10.1706,10.1706,100200.0
2012-12-26 14:00:00,11.69,11.73,11.68,11.71,35800.0,10.1706,10.2054,10.1619,10.188,35800.0
2012-12-26 14:10:00,11.71,11.72,11.7,11.71,15500.0,10.188,10.1967,10.1793,10.188,15500.0
2012-12-26 14:20:00,11.7,11.7,11.65,11.66,100000.0,10.1793,10.1793,10.1358,10.1445,100000.0
2012-12-26 14:30:00,11.65,11.66,11.65,11.65,16700.0,10.1358,10.1445,10.1358,10.1358,16700.0
2012-12-26 14:40:00,11.66,11.71,11.65,11.71,103600.0,10.1445,10.188,10.1358,10.188,103600.0
2012-12-26 14:50:00,11.71,11.75,11.7,11.73,88900.0,10.188,10.2228,10.1793,10.2054,88900.0
2012-12-26 15:00:00,11.72,11.73,11.67,11.68,115200.0,10.1967,10.2054,10.1532,10.1619,115200.0
2012-12-26 15:10:00,11.67,11.68,11.67,11.67,28300.0,10.1532,10.1619,10.1532,10.1532,28300.0
2012-12-26 15:20:00,11.67,11.68,11.65,11.67,86000.0,10.1532,10.1619,10.1358,10.1532,86000.0
2012-12-26 15:30:00,11.67,11.67,11.64,11.65,109200.0,10.1532,10.1532,10.1271,10.1358,109200.0
2012-12-26 15:40:00,11.65,11.65,11.63,11.65,115300.0,10.1358,10.1358,10.1184,10.1358,115300.0
2012-12-26 15:50:00,11.65,11.66,11.64,11.66,274700.0,10.1358,10.1445,10.1271,10.1445,274700.0
2012-12-27 09:30:00,11.61,11.76,11.61,11.75,357300.0,10.101,10.2315,10.101,10.2228,357300.0
2012-12-27 09:40:00,11.75,11.75,11.69,11.74,207800.0,10.2228,10.2228,10.1706,10.2141,207800.0
2012-12-27 09:50:00,11.74,11.74,11.64,11.65,174300.0,10.2141,10.2141,10.1271,10.1358,174300.0
2012-12-27 10:00:00,11.65,11.65,11.6,11.64,107100.0,10.1358,10.1358,10.0923,10.1271,107100.0
2012-12-27 10:10:00,11.63,11.65,11.55,11.55,118000.0,10.1184,10.1358,10.0488,10.0488,118000.0
2012-12-27 10:20:00,11.55,11.55,11.45,11.48,309800.0,10.0488,10.0488,9.9618,9.9879,309800.0
2012-12-27 10:30:00,11.48,11.58,11.43,11.58,452700.0,9.9879,10.0749,9.9444,10.0749,452700.0
2012-12-27 10:40:00,11.58,11.61,11.57,11.59,95300.0,10.0749,10.101,10.0662,10.0836,95300.0
2012-12-27 10:50:00,11.59,11.59,11.55,11.56,91000.0,10.0836,10.0836,10.0488,10.0575,91000.0
2012-12-27 11:00:00,11.57,11.58,11.52,11.53,87300.0,10.0662,10.0749,10.0227,10.0314,87300.0
2012-12-27 11:10:00,11.52,11.58,11.49,11.54,100000.0,10.0227,10.0749,9.9966,10.0401,100000.0
2012-12-27 11:20:00,11.54,11.55,11.49,11.52,100900.0,10.0401,10.0488,9.9966,10.0227,100900.0
2012-12-27 11:30:00,11.52,11.59,11.52,11.54,111700.0,10.0227,10.0836,10.0227,10.0401,111700.0
2012-12-27 11:40:00,11.54,11.57,11.5,11.52,93500.0,10.0401,10.0662,10.0053,10.0227,93500.0
2012-12-27 11:50:00,11.51,11.53,11.49,11.52,95600.0,10.014,10.0314,9.9966,10.0227,95600.0
2012-12-27 12:00:00,11.52,11.56,11.52,11.56,146800.0,10.0227,10.0575,10.0227,10.0575,146800.0
2012-12-27 12:10:00,11.56,11.57,11.51,11.51,109900.0,10.0575,10.0662,10.014,10.014,109900.0
2012-12-27 12:20:00,11.52,11.54,11.49,11.53,55800.0,10.0227,10.0401,9.9966,10.0314,55800.0
2012-12-27 12:30:00,11.53,11.53,11.47,11.5,124900.0,10.0314,10.0314,9.9792,10.0053,124900.0
2012-12-27 12:40:00,11.5,11.5,11.46,11.5,175100.0,10.0053,10.0053,9.9705,10.0053,175100.0
2012-12-27 12:50:00,11.5,11.53,11.47,11.53,130600.0,10.0053,10.0314,9.9792,10.0314,130600.0
2012-12-27 13:00:00,11.53,11.61,11.53,11.61,197700.0,10.0314,10.101,10.0314,10.101,197700.0
2012-12-27 13:10:00,11.61,11.61,11.57,11.58,118300.0,10.101,10.101,10.0662,10.0749,118300.0
2012-12-27 13:20:00,11.58,11.58,11.52,11.54,307700.0,10.0749,10.0749,10.0227,10.0401,307700.0
2012-12-27 13:30:00,11.54,11.54,11.51,11.53,155800.0,10.0401,10.0401,10.014,10.0314,155800.0
2012-12-27 13:40:00,11.53,11.54,11.49,11.51,104600.0,10.0314,10.0401,9.9966,10.014,104600.0
2012-12-27 13:50:00,11.51,11.51,11.48,11.49,93600.0,10.014,10.014,9.9879,9.9966,93600.0
2012-12-27 14:00:00,11.5,11.51,11.48,11.51,101500.0,10.0053,10.014,9.9879,10.014,101500.0
2012-12-27 14:10:00,11.51,11.54,11.5,11.54,97700.0,10.014,10.0401,10.0053,10.0401,97700.0
2012-12-27 14:20:00,11.54,11.54,11.49,11.49,94100.0,10.0401,10.0401,9.9966,9.9966,94100.0
2012-12-27 14:30:00,11.5,11.53,11.49,11.53,92100.0,10.0053,10.0314,9.9966,10.0314,92100.0
2012-12-27 14:40:00,11.53,11.57,11.5,11.53,210300.0,10.0314,10.0662,10.0053,10.0314,210300.0
2012-12-27 14:50:00,11.53,11.58,11.53,11.58,154700.0,10.0314,10.0749,10.0314,10.0749,154700.0
2012-12-27 15:00:00,11.58,11.58,11.53,11.55,120800.0,10.0749,10.0749,10.0314,10.0488,120800.0
2012-12-27 15:10:00,11.55,11.57,11.54,11.57,80500.0,10.0488,10.0662,10.0401,10.0662,80500.0
2012-12-27 15:20:00,11.57,11.61,11.56,11.57,157500.0,10.0662,10.101,10.0575,10.0662,157500.0
2012-12-27 15:30:00,11.58,11.61,11.58,11.61,151500.0,10.0749,10.101,10.0749,10.101,151500.0
2012-12-27 15:40:00,11.61,11.63,11.57,11.59,227900.0,10.101,10.1184,10.0662,10.0836,227900.0
2012-12-27 15:50:00,11.59,11.6,11.55,11.56,413600.0,10.0836,10.0923,10.0488,10.0575,413600.0
2012-12-28 09:30:00,11.54,11.61,11.46,11.51,593500.0,10.0401,10.101,9.9705,10.014,593500.0
2012-12-28 09:40:00,11.51,11.6,11.5,11.59,280100.0,10.014,10.0923,10.0053,10.0836,280100.0
2012-12-28 09:50:00,11.59,11.64,11.56,11.64,371900.0,10.0836,10.1271,10.0575,10.1271,371900.0
2012-12-28 10:00:00,11.64,11.65,11.48,11.48,279900.0,10.1271,10.1358,9.9879,9.9879,279900.0
2012-12-28 10:10:00,11.48,11.57,11.48,11.57,165600.0,9.9879,10.0662,9.9879,10.0662,165600.0
2012-12-28 10:20:00,11.57,11.58,11.55,11.56,102200.0,10.0662,10.0749,10.0488,10.0575,102200.0
2012-12-28 10:30:00,11.56,11.58,11.54,11.55,68700.0,10.0575,10.0749,10.0401,10.0488,68700.0
2012-12-28 10:40:00,11.55,11.58,11.5,11.51,267600.0,10.0488,10.0749,10.0053,10.014,267600.0
2012-12-28 10:50:00,11.51,11.54,11.5,11.5,113200.0,10.014,10.0401,10.0053,10.0053,113200.0
2012-12-28 11:00:00,11.51,11.51,11.46,11.49,325200.0,10.014,10.014,9.9705,9.9966,325200.0
2012-12-28 11:10:00,11.5,11.58,11.49,11.58,247100.0,10.0053,10.0749,9.9966,10.0749,247100.0
2012-12-28 11:20:00,11.59,11.59,11.56,11.57,121700.0,10.0836,10.0836,10.0575,10.0662,121700.0
2012-12-28 11:30:00,11.57,11.58,11.56,11.56,87300.0,10.0662,10.0749,10.0575,10.0575,87300.0
2012-12-28 11:40:00,11.57,11.62,11.56,11.62,224600.0,10.0662,10.1097,10.0575,10.1097,224600.0
2012-12-28 11:50:00,11.63,11.66,11.62,11.64,163700.0,10.1184,10.1445,10.1097,10.1271,163700.0
2012-12-28 12:00:00,11.64,11.65,11.62,11.62,305600.0,10.1271,10.1358,10.1097,10.1097,305600.0
2012-12-28 12:10:00,11.63,11.68,11.62,11.65,154600.0,10.1184,10.1619,10.1097,10.1358,154600.0
2012-12-28 12:20:00,11.66,11.66,11.59,11.6,100100.0,10.1445,10.1445,10.0836,10.0923,100100.0
2012-12-28 12:30:00,11.6,11.6,11.57,11.58,49200.0,10.0923,10.0923,10.0662,10.0749,49200.0
2012-12-28 12:40:00,11.58,11.6,11.56,11.59,68500.0,10.0749,10.0923,10.0575,10.0836,68500.0
2012-12-28 12:50:00,11.6,11.6,11.55,11.56,138800.0,10.0923,10.0923,10.0488,10.0575,138800.0
2012-12-28 13:00:00,11.56,11.57,11.55,11.57,35300.0,10.0575,10.0662,10.0488,10.0662,35300.0
2012-12-28 13:10:00,11.57,11.59,11.56,11.59,51500.0,10.0662,10.0836,10.0575,10.0836,51500.0
2012-12-28 13:20:00,11.59,11.6,11.54,11.54,207300.0,10.0836,10.0923,10.0401,10.0401,207300.0
2012-12-28 13:30:00,11.54,11.56,11.54,11.56,206500.0,10.0401,10.0575,10.0401,10.0575,206500.0
2012-12-28 13:40:00,11.56,11.58,11.55,11.55,53000.0,10.0575,10.0749,10.0488,10.0488,53000.0
2012-12-28 13:50:00,11.56,11.56,11.55,11.56,20200.0,10.0575,10.0575,10.0488,10.0575,20200.0
2012-12-28 14:00:00,11.56,11.56,11.54,11.56,82300.0,10.0575,10.0575,10.0401,10.0575,82300.0
2012-12-28 14:10:00,11.56,11.57,11.55,11.57,35800.0,10.0575,10.0662,10.0488,10.0662,35800.0
2012-12-28 14:20:00,11.57,11.58,11.56,11.57,98900.0,10.0662,10.0749,10.0575,10.0662,98900.0
2012-12-28 14:30:00,11.58,11.59,11.57,11.59,48700.0,10.0749,10.0836,10.0662,10.0836,48700.0
2012-12-28 14:40:00,11.59,11.62,11.58,11.61,81000.0,10.0836,10.1097,10.0749,10.101,81000.0
2012-12-28 14:50:00,11.61,11.61,11.59,11.59,55700.0,10.101,10.101,10.0836,10.0836,55700.0
2012-12-28 15:00:00,11.59,11.59,11.57,11.57,39700.0,10.0836,10.0836,10.0662,10.0662,39700.0
2012-12-28 15:10:00,11.57,11.58,11.55,11.56,139300.0,10.0662,10.0749,10.0488,10.0575,139300.0
2012-12-28 15:20:00,11.56,11.57,11.55,11.55,66900.0,10.0575,10.0662,10.0488,10.0488,66900.0
2012-12-28 15:30:00,11.55,11.56,11.5,11.54,244900.0,10.0488,10.0575,10.0053,10.0401,244900.0
2012-12-28 15:40:00,11.54,11.55,11.51,11.52,301300.0,10.0401,10.0488,10.014,10.0227,301300.0
2012-12-28 15:50:00,11.52,11.52,11.5,11.51,343400.0,10.0227,10.0227,10.0053,10.014,343400.0
2012-12-31 09:30:00,11.57,11.79,11.55,11.74,471200.0,10.0662,10.2576,10.0488,10.2141,471200.0
2012-12-31 09:40:00,11.74,11.8,11.71,11.75,399800.0,10.2141,10.2663,10.188,10.2228,399800.0
2012-12-31 09:50:00,11.75,11.85,11.74,11.82,393300.0,10.2228,10.3098,10.2141,10.2837,393300.0
2012-12-31 10:00:00,11.81,11.83,11.79,11.79,317600.0,10.275,10.2924,10.2576,10.2576,317600.0
2012-12-31 10:10:00,11.79,11.8,11.77,11.79,162200.0,10.2576,10.2663,10.2402,10.2576,162200.0
2012-12-31 10:20:00,11.79,11.81,11.75,11.79,385400.0,10.2576,10.275,10.2228,10.2576,385400.0
2012-12-31 10:30:00,11.79,11.81,11.79,11.79,141200.0,10.2576,10.275,10.2576,10.2576,141200.0
2012-12-31 10:40:00,11.79,11.83,11.76,11.8,279700.0,10.2576,10.2924,10.2315,10.2663,279700.0
2012-12-31 10:50:00,11.8,11.85,11.8,11.8,350000.0,10.2663,10.3098,10.2663,10.2663,350000.0
2012-12-31 11:00:00,11.8,11.84,11.77,11.79,308300.0,10.2663,10.3011,10.2402,10.2576,308300.0
2012-12-31 11:10:00,11.79,11.82,11.79,11.82,148100.0,10.2576,10.2837,10.2576,10.2837,148100.0
2012-12-31 11:20:00,11.82,11.85,11.81,11.82,197000.0,10.2837,10.3098,10.275,10.2837,197000.0
2012-12-31 11:30:00,11.83,11.85,11.82,11.83,78500.0,10.2924,10.3098,10.2837,10.2924,78500.0
2012-12-31 11:40:00,11.83,11.84,11.81,11.82,85900.0,10.2924,10.3011,10.275,10.2837,85900.0
2012-12-31 11:50:00,11.81,11.85,11.8,11.85,146600.0,10.275,10.3098,10.2663,10.3098,146600.0
2012-12-31 12:00:00,11.85,11.87,11.85,11.87,129300.0,10.3098,10.3272,10.3098,10.3272,129300.0
2012-12-31 12:10:00,11.87,11.9,11.86,11.89,183800.0,10.3272,10.3533,10.3185,10.3446,183800.0
2012-12-31 12:20:00,11.89,11.95,11.88,11.94,321800.0,10.3446,10.3968,10.3359,10.3881,321800.0
2012-12-31 12:30:00,11.94,11.97,11.92,11.95,283400.0,10.3881,10.4142,10.3707,10.3968,283400.0
2012-12-31 12:40:00,11.95,12.0,11.94,11.99,473300.0,10.3968,10.4403,10.3881,10.4316,473300.0
2012-12-31 12:50:00,11.99,12.0,11.96,11.98,301900.0,10.4316,10.4403,10.4055,10.4229,301900.0
2012-12-31 13:00:00,11.98,11.98,11.91,11.94,205700.0,10.4229,10.4229,10.362,10.3881,205700.0
2012-12-31 13:10:00,11.93,11.95,11.91,11.94,128200.0,10.3794,10.3968,10.362,10.3881,128200.0
2012-12-31 13:20:00,11.93,11.95,11.92,11.94,131500.0,10.3794,10.3968,10.3707,10.3881,131500.0
2012-12-31 13:30:00,11.93,11.98,11.92,11.98,107900.0,10.3794,10.4229,10.3707,10.4229,107900.0
2012-12-31 13:40:00,11.98,12.05,11.92,11.93,738300.0,10.4229,10.4838,10.3707,10.3794,738300.0
2012-12-31 13:50:00,11.92,11.97,11.92,11.95,138400.0,10.3707,10.4142,10.3707,10.3968,138400.0
2012-12-31 14:00:00,11.95,11.97,11.9,11.93,146600.0,10.3968,10.4142,10.3533,10.3794,146600.0
2012-12-31 14:10:00,11.94,11.97,11.93,11.96,109500.0,10.3881,10.4142,10.3794,10.4055,109500.0
2012-12-31 14:20:00,11.96,12.03,11.95,11.99,402300.0,10.4055,10.4664,10.3968,10.4316,402300.0
2012-12-31 14:30:00,11.99,12.0,11.92,11.93,119800.0,10.4316,10.4403,10.3707,10.3794,119800.0
2012-12-31 14:40:00,11.93,11.98,11.9,11.95,244900.0,10.3794,10.4229,10.3533,10.3968,244900.0
2012-12-31 14:50:00,11.94,12.01,11.92,11.97,203600.0,10.3881,10.449,10.3707,10.4142,203600.0
2012-12-31 15:00:00,11.96,11.98,11.92,11.92,152900.0,10.4055,10.4229,10.3707,10.3707,152900.0
2012-12-31 15:10:00,11.93,11.93,11.86,11.91,219100.0,10.3794,10.3794,10.3185,10.362,219100.0
2012-12-31 15:20:00,11.92,11.92,11.83,11.86,396200.0,10.3707,10.3707,10.2924,10.3185,396200.0
2012-12-31 15:30:00,11.86,11.87,11.83,11.86,367400.0,10.3185,10.3272,10.2924,10.3185,367400.0
2012-12-31 15:40:00,11.86,11.87,11.8,11.86,370500.0,10.3185,10.3272,10.2663,10.3185,370500.0
2012-12-31 15:50:00,11.86,11.91,11.85,11.88,638500.0,10.3185,10.362,10.3098,10.3359,638500.0
2013-01-02 09:30:00,12.07,12.2,12.07,12.09,838600.0,10.5012,10.6143,10.5012,10.5186,838600.0
2013-01-02 09:40:00,12.09,12.14,12.05,12.14,549000.0,10.5186,10.5621,10.4838,10.5621,549000.0
2013-01-02 09:50:00,12.13,12.19,12.1,12.12,512600.0,10.5534,10.6056,10.5273,10.5447,512600.0
2013-01-02 10:00:00,12.12,12.15,12.11,12.13,268900.0,10.5447,10.5708,10.536,10.5534,268900.0
2013-01-02 10:10:00,12.12,12.14,12.11,12.12,170100.0,10.5447,10.5621,10.536,10.5447,170100.0
2013-01-02 10:20:00,12.11,12.12,12.02,12.05,618100.0,10.536,10.5447,10.4577,10.4838,618100.0
2013-01-02 10:30:00,12.05,12.09,12.0,12.0,401000.0,10.4838,10.5186,10.4403,10.4403,401000.0
2013-01-02 10:40:00,12.01,12.03,11.97,11.99,262400.0,10.449,10.4664,10.4142,10.4316,262400.0
2013-01-02 10:50:00,12.0,12.06,11.97,12.05,154200.0,10.4403,10.4925,10.4142,10.4838,154200.0
2013-01-02 11:00:00,12.05,12.09,12.04,12.08,161300.0,10.4838,10.5186,10.4751,10.5099,161300.0
2013-01-02 11:10:00,12.08,12.14,12.08,12.12,394600.0,10.5099,10.5621,10.5099,10.5447,394600.0
2013-01-02 11:20:00,12.11,12.23,12.11,12.23,447200.0,10.536,10.6404,10.536,10.6404,447200.0
2013-01-02 11:30:00,12.22,12.25,12.19,12.23,257000.0,10.6317,10.6578,10.6056,10.6404,257000.0
2013-01-02 11:40:00,12.23,12.24,12.22,12.23,279300.0,10.6404,10.6491,10.6317,10.6404,279300.0
2013-01-02 11:50:00,12.23,12.23,12.13,12.13,273300.0,10.6404,10.6404,10.5534,10.5534,273300.0
2013-01-02 12:00:00,12.12,12.18,12.12,12.17,112100.0,10.5447,10.5969,10.5447,10.5882,112100.0
2013-01-02 12:10:00,12.18,12.18,12.15,12.17,136600.0,10.5969,10.5969,10.5708,10.5882,136600.0
2013-01-02 12:20:00,12.17,12.18,12.16,12.18,119500.0,10.5882,10.5969,10.5795,10.5969,119500.0
2013-01-02 12:30:00,12.18,12.2,12.16,12.19,128500.0,10.5969,10.6143,10.5795,10.6056,128500.0
2013-01-02 12:40:00,12.19,12.19,12.16,12.19,106300.0,10.6056,10.6056,10.5795,10.6056,106300.0
2013-01-02 12:50:00,12.19,12.2,12.18,12.19,79200.0,10.6056,10.6143,10.5969,10.6056,79200.0
2013-01-02 13:00:00,12.19,12.22,12.19,12.22,64600.0,10.6056,10.6317,10.6056,10.6317,64600.0
2013-01-02 13:10:00,12.21,12.22,12.21,12.21,60100.0,10.623,10.6317,10.623,10.623,60100.0
2013-01-02 13:20:00,12.22,12.22,12.18,12.19,208200.0,10.6317,10.6317,10.5969,10.6056,208200.0
2013-01-02 13:30:00,12.19,12.23,12.19,12.23,167900.0,10.6056,10.6404,10.6056,10.6404,167900.0
2013-01-02 13:40:00,12.22,12.26,12.22,12.26,356200.0,10.6317,10.6665,10.6317,10.6665,356200.0
2013-01-02 13:50:00,12.26,12.27,12.24,12.25,166200.0,10.6665,10.6752,10.6491,10.6578,166200.0
2013-01-02 14:00:00,12.24,12.27,12.24,12.27,143600.0,10.6491,10.6752,10.6491,10.6752,143600.0
2013-01-02 14:10:00,12.27,12.28,12.22,12.24,417800.0,10.6752,10.6839,10.6317,10.6491,417800.0
2013-01-02 14:20:00,12.24,12.26,12.23,12.25,140200.0,10.6491,10.6665,10.6404,10.6578,140200.0
2013-01-02 14:30:00,12.24,12.25,12.19,12.2,140900.0,10.6491,10.6578,10.6056,10.6143,140900.0
2013-01-02 14:40:00,12.19,12.2,12.17,12.18,103400.0,10.6056,10.6143,10.5882,10.5969,103400.0
2013-01-02 14:50:00,12.18,12.2,12.17,12.2,109200.0,10.5969,10.6143,10.5882,10.6143,109200.0
2013-01-02 15:00:00,12.2,12.21,12.19,12.19,258300.0,10.6143,10.623,10.6056,10.6056,258300.0
2013-01-02 15:10:00,12.19,12.21,12.19,12.19,152400.0,10.6056,10.623,10.6056,10.6056,152400.0
2013-01-02 15:20:00,12.2,12.2,12.16,12.17,199600.0,10.6143,10.6143,10.5795,10.5882,199600.0
2013-01-02 15:30:00,12.17,12.18,12.17,12.18,135400.0,10.5882,10.5969,10.5882,10.5969,135400.0
2013-01-02 15:40:00,12.18,12.2,12.17,12.18,237200.0,10.5969,10.6143,10.5882,10.5969,237200.0
2013-01-02 15:50:00,12.18,12.24,12.18,12.24,657900.0,10.5969,10.6491,10.5969,10.6491,657900.0
2013-01-03 09:30:00,12.14,12.3,12.12,12.26,1237700.0,10.5621,10.7013,10.5447,10.6665,1237700.0
2013-01-03 09:40:00,12.27,12.42,12.26,12.33,1452800.0,10.6752,10.8057,10.6665,10.7274,1452800.0
2013-01-03 09:50:00,12.34,12.37,12.25,12.34,575300.0,10.7361,10.7622,10.6578,10.7361,575300.0
2013-01-03 10:00:00,12.35,12.37,12.29,12.32,358100.0,10.7448,10.7622,10.6926,10.7187,358100.0
2013-01-03 10:10:00,12.32,12.35,12.25,12.25,574200.0,10.7187,10.7448,10.6578,10.6578,574200.0
2013-01-03 10:20:00,12.25,12.31,12.21,12.31,607800.0,10.6578,10.71,10.623,10.71,607800.0
2013-01-03 10:30:00,12.31,12.33,12.26,12.33,409400.0,10.71,10.7274,10.6665,10.7274,409400.0
2013-01-03 10:40:00,12.32,12.35,12.29,12.3,254600.0,10.7187,10.7448,10.6926,10.7013,254600.0
2013-01-03 10:50:00,12.29,12.31,12.21,12.24,214400.0,10.6926,10.71,10.623,10.6491,214400.0
2013-01-03 11:00:00,12.24,12.28,12.23,12.28,168400.0,10.6491,10.6839,10.6404,10.6839,168400.0
2013-01-03 11:10:00,12.28,12.32,12.28,12.32,260800.0,10.6839,10.7187,10.6839,10.7187,260800.0
2013-01-03 11:20:00,12.31,12.32,12.31,12.32,67200.0,10.71,10.7187,10.71,10.7187,67200.0
2013-01-03 11:30:00,12.32,12.4,12.31,12.4,257600.0,10.7187,10.7883,10.71,10.7883,257600.0
2013-01-03 11:40:00,12.39,12.41,12.38,12.4,247100.0,10.7796,10.797,10.7709,10.7883,247100.0
2013-01-03 11:50:00,12.4,12.4,12.35,12.36,138300.0,10.7883,10.7883,10.7448,10.7535,138300.0
2013-01-03 12:00:00,12.37,12.37,12.34,12.36,341600.0,10.7622,10.7622,10.7361,10.7535,341600.0
2013-01-03 12:10:00,12.36,12.36,12.35,12.35,73900.0,10.7535,10.7535,10.7448,10.7448,73900.0
2013-01-03 12:20:00,12.35,12.38,12.35,12.38,75900.0,10.7448,10.7709,10.7448,10.7709,75900.0
2013-01-03 12:30:00,12.38,12.4,12.38,12.39,105400.0,10.7709,10.7883,10.7709,10.7796,105400.0
2013-01-03 12:40:00,12.39,12.41,12.39,12.4,115200.0,10.7796,10.797,10.7796,10.7883,115200.0
2013-01-03 12:50:00,12.4,12.45,12.38,12.42,621300.0,10.7883,10.8318,10.7709,10.8057,621300.0
2013-01-03 13:00:00,12.42,12.52,12.42,12.49,564100.0,10.8057,10.8927,10.8057,10.8666,564100.0
2013-01-03 13:10:00,12.49,12.56,12.48,12.51,405200.0,10.8666,10.9275,10.8579,10.884,405200.0
2013-01-03 13:20:00,12.51,12.51,12.46,12.47,173600.0,10.884,10.884,10.8405,10.8492,173600.0
2013-01-03 13:30:00,12.46,12.57,12.46,12.57,155500.0,10.8405,10.9362,10.8405,10.9362,155500.0
2013-01-03 13:40:00,12.57,12.6,12.55,12.6,194300.0,10.9362,10.9623,10.9188,10.9623,194300.0
2013-01-03 13:50:00,12.6,12.61,12.54,12.55,425500.0,10.9623,10.971,10.9101,10.9188,425500.0
2013-01-03 14:00:00,12.55,12.58,12.52,12.55,254000.0,10.9188,10.9449,10.8927,10.9188,254000.0
2013-01-03 14:10:00,12.55,12.55,12.52,12.53,197600.0,10.9188,10.9188,10.8927,10.9014,197600.0
2013-01-03 14:20:00,12.53,12.55,12.52,12.54,254800.0,10.9014,10.9188,10.8927,10.9101,254800.0
2013-01-03 14:30:00,12.54,12.55,12.52,12.54,201800.0,10.9101,10.9188,10.8927,10.9101,201800.0
2013-01-03 14:40:00,12.53,12.55,12.53,12.55,164100.0,10.9014,10.9188,10.9014,10.9188,164100.0
2013-01-03 14:50:00,12.54,12.58,12.53,12.54,357400.0,10.9101,10.9449,10.9014,10.9101,357400.0
2013-01-03 15:00:00,12.54,12.55,12.51,12.54,221800.0,10.9101,10.9188,10.884,10.9101,221800.0
2013-01-03 15:10:00,12.55,12.55,12.54,12.54,141200.0,10.9188,10.9188,10.9101,10.9101,141200.0
2013-01-03 15:20:00,12.55,12.56,12.5,12.53,590700.0,10.9188,10.9275,10.8753,10.9014,590700.0
2013-01-03 15:30:00,12.53,12.56,12.49,12.55,772200.0,10.9014,10.9275,10.8666,10.9188,772200.0
2013-01-03 15:40:00,12.55,12.59,12.54,12.58,439600.0,10.9188,10.9536,10.9101,10.9449,439600.0
2013-01-03 15:50:00,12.58,12.6,12.55,12.58,1001600.0,10.9449,10.9623,10.9188,10.9449,1001600.0
2013-01-04 09:30:00,12.56,12.72,12.55,12.68,500100.0,10.9275,11.0667,10.9188,11.0319,500100.0
2013-01-04 09:40:00,12.69,12.71,12.6,12.62,545000.0,11.0406,11.058,10.9623,10.9797,545000.0
2013-01-04 09:50:00,12.62,12.65,12.6,12.64,316200.0,10.9797,11.0058,10.9623,10.9971,316200.0
2013-01-04 10:00:00,12.64,12.67,12.59,12.67,867800.0,10.9971,11.0232,10.9536,11.0232,867800.0
2013-01-04 10:10:00,12.67,12.79,12.62,12.79,912500.0,11.0232,11.1276,10.9797,11.1276,912500.0
2013-01-04 10:20:00,12.79,12.88,12.76,12.85,924900.0,11.1276,11.2059,11.1015,11.1798,924900.0
2013-01-04 10:30:00,12.85,12.94,12.81,12.87,545700.0,11.1798,11.2581,11.145,11.1972,545700.0
2013-01-04 10:40:00,12.86,12.91,12.86,12.9,308200.0,11.1885,11.232,11.1885,11.2233,308200.0
2013-01-04 10:50:00,12.9,12.9,12.83,12.84,276200.0,11.2233,11.2233,11.1624,11.1711,276200.0
2013-01-04 11:00:00,12.85,12.85,12.73,12.74,204200.0,11.1798,11.1798,11.0754,11.0841,204200.0
2013-01-04 11:10:00,12.73,12.8,12.71,12.78,282700.0,11.0754,11.1363,11.058,11.1189,282700.0
2013-01-04 11:20:00,12.78,12.83,12.76,12.76,278800.0,11.1189,11.1624,11.1015,11.1015,278800.0
2013-01-04 11:30:00,12.76,12.82,12.75,12.81,170900.0,11.1015,11.1537,11.0928,11.145,170900.0
2013-01-04 11:40:00,12.81,12.82,12.77,12.78,160000.0,11.145,11.1537,11.1102,11.1189,160000.0
2013-01-04 11:50:00,12.78,12.84,12.78,12.84,201200.0,11.1189,11.1711,11.1189,11.1711,201200.0
2013-01-04 12:00:00,12.84,12.9,12.83,12.87,236000.0,11.1711,11.2233,11.1624,11.1972,236000.0
2013-01-04 12:10:00,12.87,12.89,12.87,12.88,100900.0,11.1972,11.2146,11.1972,11.2059,100900.0
2013-01-04 12:20:00,12.88,12.92,12.81,12.81,284800.0,11.2059,11.2407,11.145,11.145,284800.0
2013-01-04 12:30:00,12.82,12.86,12.81,12.86,222200.0,11.1537,11.1885,11.145,11.1885,222200.0
2013-01-04 12:40:00,12.86,12.87,12.82,12.83,119000.0,11.1885,11.1972,11.1537,11.1624,119000.0
2013-01-04 12:50:00,12.82,12.87,12.82,12.84,232300.0,11.1537,11.1972,11.1537,11.1711,232300.0
2013-01-04 13:00:00,12.83,12.89,12.83,12.88,223300.0,11.1624,11.2146,11.1624,11.2059,223300.0
2013-01-04 13:10:00,12.87,12.88,12.83,12.87,180300.0,11.1972,11.2059,11.1624,11.1972,180300.0
2013-01-04 13:20:00,12.87,12.9,12.87,12.88,132200.0,11.1972,11.2233,11.1972,11.2059,132200.0
2013-01-04 13:30:00,12.87,12.88,12.83,12.83,163000.0,11.1972,11.2059,11.1624,11.1624,163000.0
2013-01-04 13:40:00,12.84,12.97,12.83,12.96,363200.0,11.1711,11.2842,11.1624,11.2755,363200.0
2013-01-04 13:50:00,12.96,13.05,12.88,12.89,850500.0,11.2755,11.3538,11.2059,11.2146,850500.0
2013-01-04 14:00:00,12.9,12.94,12.85,12.85,343400.0,11.2233,11.2581,11.1798,11.1798,343400.0
2013-01-04 14:10:00,12.85,12.88,12.84,12.86,233200.0,11.1798,11.2059,11.1711,11.1885,233200.0
2013-01-04 14:20:00,12.86,12.87,12.83,12.83,300100.0,11.1885,11.1972,11.1624,11.1624,300100.0
2013-01-04 14:30:00,12.83,12.85,12.82,12.85,327900.0,11.1624,11.1798,11.1537,11.1798,327900.0
2013-01-04 14:40:00,12.84,12.85,12.82,12.83,216400.0,11.1711,11.1798,11.1537,11.1624,216400.0
2013-01-04 14:50:00,12.83,12.85,12.82,12.84,324300.0,11.1624,11.1798,11.1537,11.1711,324300.0
2013-01-04 15:00:00,12.84,12.89,12.8,12.87,461800.0,11.1711,11.2146,11.1363,11.1972,461800.0
2013-01-04 15:10:00,12.88,12.97,12.87,12.92,783000.0,11.2059,11.2842,11.1972,11.2407,783000.0
2013-01-04 15:20:00,12.93,13.0,12.92,12.98,496200.0,11.2494,11.3103,11.2407,11.2929,496200.0
2013-01-04 15:30:00,12.98,12.99,12.94,12.95,655400.0,11.2929,11.3016,11.2581,11.2668,655400.0
2013-01-04 15:40:00,12.95,13.0,12.94,13.0,620100.0,11.2668,11.3103,11.2581,11.3103,620100.0
2013-01-04 15:50:00,12.99,13.08,12.96,12.97,1509900.0,11.3016,11.3799,11.2755,11.2842,1509900.0
2013-01-07 09:30:00,13.14,13.38,13.06,13.18,1575900.0,11.4321,11.6409,11.3625,11.4669,1575900.0
2013-01-07 09:40:00,13.19,13.32,13.13,13.32,919100.0,11.4756,11.5887,11.4234,11.5887,919100.0
2013-01-07 09:50:00,13.31,13.32,13.12,13.22,913400.0,11.58,11.5887,11.4147,11.5017,913400.0
2013-01-07 10:00:00,13.23,13.32,13.2,13.22,919400.0,11.5104,11.5887,11.4843,11.5017,919400.0
2013-01-07 10:10:00,13.22,13.27,13.21,13.23,635800.0,11.5017,11.5452,11.493,11.5104,635800.0
2013-01-07 10:20:00,13.22,13.23,13.11,13.19,1085100.0,11.5017,11.5104,11.406,11.4756,1085100.0
2013-01-07 10:30:00,13.18,13.19,13.15,13.18,657200.0,11.4669,11.4756,11.4408,11.4669,657200.0
2013-01-07 10:40:00,13.18,13.21,13.11,13.14,885000.0,11.4669,11.493,11.406,11.4321,885000.0
2013-01-07 10:50:00,13.13,13.15,13.0,13.02,857200.0,11.4234,11.4408,11.3103,11.3277,857200.0
2013-01-07 11:00:00,13.02,13.03,12.92,12.93,810000.0,11.3277,11.3364,11.2407,11.2494,810000.0
2013-01-07 11:10:00,12.93,12.95,12.89,12.92,745300.0,11.2494,11.2668,11.2146,11.2407,745300.0
2013-01-07 11:20:00,12.93,13.07,12.92,13.04,427900.0,11.2494,11.3712,11.2407,11.3451,427900.0
2013-01-07 11:30:00,13.03,13.04,12.95,12.98,421500.0,11.3364,11.3451,11.2668,11.2929,421500.0
2013-01-07 11:40:00,12.97,13.0,12.97,13.0,121900.0,11.2842,11.3103,11.2842,11.3103,121900.0
2013-01-07 11:50:00,12.99,13.05,12.99,13.05,398700.0,11.3016,11.3538,11.3016,11.3538,398700.0
2013-01-07 12:00:00,13.05,13.05,12.98,13.01,332900.0,11.3538,11.3538,11.2929,11.319,332900.0
2013-01-07 12:10:00,13.01,13.05,13.0,13.04,231000.0,11.319,11.3538,11.3103,11.3451,231000.0
2013-01-07 12:20:00,13.05,13.06,12.98,13.0,316200.0,11.3538,11.3625,11.2929,11.3103,316200.0
2013-01-07 12:30:00,12.99,13.0,12.97,12.97,201800.0,11.3016,11.3103,11.2842,11.2842,201800.0
2013-01-07 12:40:00,12.98,13.01,12.97,13.01,271800.0,11.2929,11.319,11.2842,11.319,271800.0
2013-01-07 12:50:00,13.01,13.01,12.98,13.0,322300.0,11.319,11.319,11.2929,11.3103,322300.0
2013-01-07 13:00:00,13.01,13.15,13.01,13.14,525200.0,11.319,11.4408,11.319,11.4321,525200.0
2013-01-07 13:10:00,13.15,13.15,13.0,13.05,715700.0,11.4408,11.4408,11.3103,11.3538,715700.0
2013-01-07 13:20:00,13.05,13.07,13.04,13.05,223200.0,11.3538,11.3712,11.3451,11.3538,223200.0
2013-01-07 13:30:00,13.06,13.07,13.03,13.05,408100.0,11.3625,11.3712,11.3364,11.3538,408100.0
2013-01-07 13:40:00,13.05,13.05,13.0,13.03,299200.0,11.3538,11.3538,11.3103,11.3364,299200.0
2013-01-07 13:50:00,13.03,13.03,12.98,13.0,459400.0,11.3364,11.3364,11.2929,11.3103,459400.0
2013-01-07 14:00:00,13.0,13.01,12.98,12.99,424000.0,11.3103,11.319,11.2929,11.3016,424000.0
2013-01-07 14:10:00,12.98,12.99,12.9,12.91,464900.0,11.2929,11.3016,11.2233,11.232,464900.0
2013-01-07 14:20:00,12.92,12.98,12.91,12.98,263800.0,11.2407,11.2929,11.232,11.2929,263800.0
2013-01-07 14:30:00,12.98,13.0,12.95,12.98,537600.0,11.2929,11.3103,11.2668,11.2929,537600.0
2013-01-07 14:40:00,12.99,12.99,12.94,12.96,217500.0,11.3016,11.3016,11.2581,11.2755,217500.0
2013-01-07 14:50:00,12.96,12.98,12.95,12.98,187200.0,11.2755,11.2929,11.2668,11.2929,187200.0
2013-01-07 15:00:00,12.98,13.0,12.98,12.99,224100.0,11.2929,11.3103,11.2929,11.3016,224100.0
2013-01-07 15:10:00,12.99,13.0,12.99,13.0,192800.0,11.3016,11.3103,11.3016,11.3103,192800.0
2013-01-07 15:20:00,13.0,13.06,12.99,13.04,575800.0,11.3103,11.3625,11.3016,11.3451,575800.0
2013-01-07 15:30:00,13.03,13.05,13.01,13.02,929100.0,11.3364,11.3538,11.319,11.3277,929100.0
2013-01-07 15:40:00,13.01,13.02,12.98,13.02,1296600.0,11.319,11.3277,11.2929,11.3277,1296600.0
2013-01-07 15:50:00,13.02,13.02,12.98,13.0,1153800.0,11.3277,11.3277,11.2929,11.3103,1153800.0
2013-01-08 09:30:00,13.05,13.07,12.93,13.0,537700.0,11.3538,11.3712,11.2494,11.3103,537700.0
2013-01-08 09:40:00,13.01,13.03,12.94,13.01,689900.0,11.319,11.3364,11.2581,11.319,689900.0
2013-01-08 09:50:00,13.0,13.06,13.0,13.02,737100.0,11.3103,11.3625,11.3103,11.3277,737100.0
2013-01-08 10:00:00,13.03,13.04,12.97,13.04,634500.0,11.3364,11.3451,11.2842,11.3451,634500.0
2013-01-08 10:10:00,13.04,13.18,13.02,13.17,520200.0,11.3451,11.4669,11.3277,11.4582,520200.0
2013-01-08 10:20:00,13.16,13.26,13.15,13.25,1186200.0,11.4495,11.5365,11.4408,11.5278,1186200.0
2013-01-08 10:30:00,13.25,13.25,13.07,13.07,541000.0,11.5278,11.5278,11.3712,11.3712,541000.0
2013-01-08 10:40:00,13.07,13.12,13.07,13.09,197000.0,11.3712,11.4147,11.3712,11.3886,197000.0
2013-01-08 10:50:00,13.09,13.11,13.05,13.05,540800.0,11.3886,11.406,11.3538,11.3538,540800.0
2013-01-08 11:00:00,13.05,13.06,13.01,13.03,382600.0,11.3538,11.3625,11.319,11.3364,382600.0
2013-01-08 11:10:00,13.02,13.04,12.95,12.99,1059100.0,11.3277,11.3451,11.2668,11.3016,1059100.0
2013-01-08 11:20:00,12.98,12.99,12.93,12.96,489900.0,11.2929,11.3016,11.2494,11.2755,489900.0
2013-01-08 11:30:00,12.96,13.01,12.93,12.96,498800.0,11.2755,11.319,11.2494,11.2755,498800.0
2013-01-08 11:40:00,12.96,12.96,12.91,12.92,278800.0,11.2755,11.2755,11.232,11.2407,278800.0
2013-01-08 11:50:00,12.92,12.96,12.87,12.95,1127200.0,11.2407,11.2755,11.1972,11.2668,1127200.0
2013-01-08 12:00:00,12.95,12.99,12.95,12.95,293000.0,11.2668,11.3016,11.2668,11.2668,293000.0
2013-01-08 12:10:00,12.95,12.96,12.91,12.92,272300.0,11.2668,11.2755,11.232,11.2407,272300.0
2013-01-08 12:20:00,12.92,12.98,12.92,12.97,322800.0,11.2407,11.2929,11.2407,11.2842,322800.0
2013-01-08 12:30:00,12.97,12.99,12.93,12.95,296800.0,11.2842,11.3016,11.2494,11.2668,296800.0
2013-01-08 12:40:00,12.96,12.99,12.93,12.95,389600.0,11.2755,11.3016,11.2494,11.2668,389600.0
2013-01-08 12:50:00,12.95,12.97,12.92,12.94,319900.0,11.2668,11.2842,11.2407,11.2581,319900.0
2013-01-08 13:00:00,12.95,12.97,12.94,12.96,251000.0,11.2668,11.2842,11.2581,11.2755,251000.0
2013-01-08 13:10:00,12.96,13.01,12.93,12.98,376200.0,11.2755,11.319,11.2494,11.2929,376200.0
2013-01-08 13:20:00,12.99,13.03,12.98,13.01,195800.0,11.3016,11.3364,11.2929,11.319,195800.0
2013-01-08 13:30:00,13.01,13.05,13.0,13.03,292500.0,11.319,11.3538,11.3103,11.3364,292500.0
2013-01-08 13:40:00,13.03,13.06,13.01,13.04,191400.0,11.3364,11.3625,11.319,11.3451,191400.0
2013-01-08 13:50:00,13.04,13.07,13.04,13.06,105100.0,11.3451,11.3712,11.3451,11.3625,105100.0
2013-01-08 14:00:00,13.06,13.08,13.01,13.02,172200.0,11.3625,11.3799,11.319,11.3277,172200.0
2013-01-08 14:10:00,13.02,13.03,12.99,12.99,163200.0,11.3277,11.3364,11.3016,11.3016,163200.0
2013-01-08 14:20:00,12.99,12.99,12.96,12.96,142400.0,11.3016,11.3016,11.2755,11.2755,142400.0
2013-01-08 14:30:00,12.96,12.97,12.95,12.95,165800.0,11.2755,11.2842,11.2668,11.2668,165800.0
2013-01-08 14:40:00,12.96,12.97,12.93,12.97,220200.0,11.2755,11.2842,11.2494,11.2842,220200.0
2013-01-08 14:50:00,12.97,12.97,12.91,12.95,337000.0,11.2842,11.2842,11.232,11.2668,337000.0
2013-01-08 15:00:00,12.95,12.99,12.94,12.96,215900.0,11.2668,11.3016,11.2581,11.2755,215900.0
2013-01-08 15:10:00,12.97,12.99,12.95,12.95,184800.0,11.2842,11.3016,11.2668,11.2668,184800.0
2013-01-08 15:20:00,12.95,12.97,12.95,12.96,204900.0,11.2668,11.2842,11.2668,11.2755,204900.0
2013-01-08 15:30:00,12.96,12.97,12.92,12.94,426300.0,11.2755,11.2842,11.2407,11.2581,426300.0
2013-01-08 15:40:00,12.94,12.96,12.94,12.96,232500.0,11.2581,11.2755,11.2581,11.2755,232500.0
2013-01-08 15:50:00,12.96,12.98,12.95,12.97,681600.0,11.2755,11.2929,11.2668,11.2842,681600.0
2013-01-09 09:30:00,13.0,13.05,12.89,13.01,301200.0,11.3103,11.3538,11.2146,11.319,301200.0
2013-01-09 09:40:00,13.0,13.01,12.93,12.97,233800.0,11.3103,11.319,11.2494,11.2842,233800.0
2013-01-09 09:50:00,12.97,13.01,12.95,12.99,183600.0,11.2842,11.319,11.2668,11.3016,183600.0
2013-01-09 10:00:00,12.99,13.01,12.96,12.98,210500.0,11.3016,11.319,11.2755,11.2929,210500.0
2013-01-09 10:10:00,12.99,13.08,12.98,13.06,299100.0,11.3016,11.3799,11.2929,11.3625,299100.0
2013-01-09 10:20:00,13.06,13.1,13.05,13.08,313300.0,11.3625,11.3973,11.3538,11.3799,313300.0
2013-01-09 10:30:00,13.09,13.15,13.04,13.06,549600.0,11.3886,11.4408,11.3451,11.3625,549600.0
2013-01-09 10:40:00,13.06,13.07,12.99,13.0,239200.0,11.3625,11.3712,11.3016,11.3103,239200.0
2013-01-09 10:50:00,12.99,13.05,12.98,13.01,227500.0,11.3016,11.3538,11.2929,11.319,227500.0
2013-01-09 11:00:00,13.0,13.05,12.99,13.03,310800.0,11.3103,11.3538,11.3016,11.3364,310800.0
2013-01-09 11:10:00,13.04,13.04,13.01,13.03,119000.0,11.3451,11.3451,11.319,11.3364,119000.0
2013-01-09 11:20:00,13.03,13.09,13.03,13.06,112100.0,11.3364,11.3886,11.3364,11.3625,112100.0
2013-01-09 11:30:00,13.07,13.09,13.05,13.09,181100.0,11.3712,11.3886,11.3538,11.3886,181100.0
2013-01-09 11:40:00,13.08,13.13,13.08,13.1,544000.0,11.3799,11.4234,11.3799,11.3973,544000.0
2013-01-09 11:50:00,13.11,13.13,13.09,13.13,399000.0,11.406,11.4234,11.3886,11.4234,399000.0
2013-01-09 12:00:00,13.13,13.13,13.1,13.11,75500.0,11.4234,11.4234,11.3973,11.406,75500.0
2013-01-09 12:10:00,13.1,13.11,13.09,13.1,115500.0,11.3973,11.406,11.3886,11.3973,115500.0
2013-01-09 12:20:00,13.1,13.13,13.08,13.1,108100.0,11.3973,11.4234,11.3799,11.3973,108100.0
2013-01-09 12:30:00,13.11,13.11,13.06,13.09,198100.0,11.406,11.406,11.3625,11.3886,198100.0
2013-01-09 12:40:00,13.08,13.11,13.06,13.1,140700.0,11.3799,11.406,11.3625,11.3973,140700.0
2013-01-09 12:50:00,13.11,13.14,13.1,13.14,187800.0,11.406,11.4321,11.3973,11.4321,187800.0
2013-01-09 13:00:00,13.14,13.16,13.1,13.11,276300.0,11.4321,11.4495,11.3973,11.406,276300.0
2013-01-09 13:10:00,13.12,13.12,13.06,13.09,197300.0,11.4147,11.4147,11.3625,11.3886,197300.0
2013-01-09 13:20:00,13.1,13.11,13.08,13.1,244100.0,11.3973,11.406,11.3799,11.3973,244100.0
2013-01-09 13:30:00,13.1,13.1,13.05,13.06,248700.0,11.3973,11.3973,11.3538,11.3625,248700.0
2013-01-09 13:40:00,13.07,13.09,13.06,13.09,122700.0,11.3712,11.3886,11.3625,11.3886,122700.0
2013-01-09 13:50:00,13.1,13.12,13.05,13.12,201800.0,11.3973,11.4147,11.3538,11.4147,201800.0
2013-01-09 14:00:00,13.12,13.13,13.06,13.06,185800.0,11.4147,11.4234,11.3625,11.3625,185800.0
2013-01-09 14:10:00,13.06,13.11,13.04,13.05,272200.0,11.3625,11.406,11.3451,11.3538,272200.0
2013-01-09 14:20:00,13.06,13.07,13.04,13.05,115700.0,11.3625,11.3712,11.3451,11.3538,115700.0
2013-01-09 14:30:00,13.06,13.06,13.05,13.06,78500.0,11.3625,11.3625,11.3538,11.3625,78500.0
2013-01-09 14:40:00,13.05,13.08,13.05,13.07,134300.0,11.3538,11.3799,11.3538,11.3712,134300.0
2013-01-09 14:50:00,13.07,13.07,13.06,13.06,94800.0,11.3712,11.3712,11.3625,11.3625,94800.0
2013-01-09 15:00:00,13.06,13.08,13.03,13.06,395000.0,11.3625,11.3799,11.3364,11.3625,395000.0
2013-01-09 15:10:00,13.07,13.07,13.06,13.07,183900.0,11.3712,11.3712,11.3625,11.3712,183900.0
2013-01-09 15:20:00,13.07,13.09,13.06,13.08,209800.0,11.3712,11.3886,11.3625,11.3799,209800.0
2013-01-09 15:30:00,13.07,13.1,13.06,13.09,304200.0,11.3712,11.3973,11.3625,11.3886,304200.0
2013-01-09 15:40:00,13.09,13.09,13.07,13.09,877200.0,11.3886,11.3886,11.3712,11.3886,877200.0
2013-01-09 15:50:00,13.09,13.11,13.06,13.11,836100.0,11.3886,11.406,11.3625,11.406,836100.0
2013-01-10 09:30:00,13.42,13.65,13.3,13.59,2482500.0,11.6757,11.8758,11.5713,11.8236,2482500.0
2013-01-10 09:40:00,13.59,13.61,13.45,13.49,2295300.0,11.8236,11.841,11.7018,11.7366,2295300.0
2013-01-10 09:50:00,13.49,13.54,13.48,13.49,1020300.0,11.7366,11.7801,11.7279,11.7366,1020300.0
2013-01-10 10:00:00,13.49,13.51,13.41,13.45,1282100.0,11.7366,11.754,11.667,11.7018,1282100.0
2013-01-10 10:10:00,13.44,13.52,13.44,13.52,1068300.0,11.6931,11.7627,11.6931,11.7627,1068300.0
2013-01-10 10:20:00,13.52,13.57,13.49,13.53,617100.0,11.7627,11.8062,11.7366,11.7714,617100.0
2013-01-10 10:30:00,13.52,13.52,13.43,13.46,974900.0,11.7627,11.7627,11.6844,11.7105,974900.0
2013-01-10 10:40:00,13.47,13.49,13.42,13.46,1480500.0,11.7192,11.7366,11.6757,11.7105,1480500.0
2013-01-10 10:50:00,13.46,13.5,13.43,13.48,1296000.0,11.7105,11.7453,11.6844,11.7279,1296000.0
2013-01-10 11:00:00,13.48,13.49,13.44,13.45,492600.0,11.7279,11.7366,11.6931,11.7018,492600.0
2013-01-10 11:10:00,13.46,13.46,13.37,13.41,951100.0,11.7105,11.7105,11.6322,11.667,951100.0
2013-01-10 11:20:00,13.4,13.46,13.39,13.42,357100.0,11.6583,11.7105,11.6496,11.6757,357100.0
2013-01-10 11:30:00,13.42,13.42,13.38,13.4,601200.0,11.6757,11.6757,11.6409,11.6583,601200.0
2013-01-10 11:40:00,13.39,13.41,13.31,13.32,2512800.0,11.6496,11.667,11.58,11.5887,2512800.0
2013-01-10 11:50:00,13.32,13.33,13.17,13.21,1033000.0,11.5887,11.5974,11.4582,11.493,1033000.0
2013-01-10 12:00:00,13.21,13.29,13.2,13.25,615200.0,11.493,11.5626,11.4843,11.5278,615200.0
2013-01-10 12:10:00,13.25,13.27,13.24,13.26,325700.0,11.5278,11.5452,11.5191,11.5365,325700.0
2013-01-10 12:20:00,13.26,13.28,13.25,13.28,182400.0,11.5365,11.5539,11.5278,11.5539,182400.0
2013-01-10 12:30:00,13.27,13.29,13.25,13.26,191400.0,11.5452,11.5626,11.5278,11.5365,191400.0
2013-01-10 12:40:00,13.26,13.26,13.23,13.25,205500.0,11.5365,11.5365,11.5104,11.5278,205500.0
2013-01-10 12:50:00,13.25,13.31,13.24,13.3,248400.0,11.5278,11.58,11.5191,11.5713,248400.0
2013-01-10 13:00:00,13.3,13.37,13.3,13.36,337100.0,11.5713,11.6322,11.5713,11.6235,337100.0
2013-01-10 13:10:00,13.36,13.38,13.35,13.37,141900.0,11.6235,11.6409,11.6148,11.6322,141900.0
2013-01-10 13:20:00,13.38,13.41,13.34,13.34,591500.0,11.6409,11.667,11.6061,11.6061,591500.0
2013-01-10 13:30:00,13.35,13.36,13.31,13.32,280900.0,11.6148,11.6235,11.58,11.5887,280900.0
2013-01-10 13:40:00,13.32,13.34,13.3,13.31,179200.0,11.5887,11.6061,11.5713,11.58,179200.0
2013-01-10 13:50:00,13.31,13.34,13.3,13.34,166500.0,11.58,11.6061,11.5713,11.6061,166500.0
2013-01-10 14:00:00,13.33,13.34,13.3,13.31,192400.0,11.5974,11.6061,11.5713,11.58,192400.0
2013-01-10 14:10:00,13.31,13.31,13.3,13.31,50400.0,11.58,11.58,11.5713,11.58,50400.0
2013-01-10 14:20:00,13.3,13.31,13.26,13.26,122700.0,11.5713,11.58,11.5365,11.5365,122700.0
2013-01-10 14:30:00,13.26,13.3,13.26,13.3,138400.0,11.5365,11.5713,11.5365,11.5713,138400.0
2013-01-10 14:40:00,13.3,13.4,13.3,13.38,710000.0,11.5713,11.6583,11.5713,11.6409,710000.0
2013-01-10 14:50:00,13.38,13.41,13.35,13.39,440500.0,11.6409,11.667,11.6148,11.6496,440500.0
2013-01-10 15:00:00,13.4,13.4,13.31,13.34,352700.0,11.6583,11.6583,11.58,11.6061,352700.0
2013-01-10 15:10:00,13.34,13.38,13.33,13.38,466600.0,11.6061,11.6409,11.5974,11.6409,466600.0
2013-01-10 15:20:00,13.38,13.41,13.35,13.35,380000.0,11.6409,11.667,11.6148,11.6148,380000.0
2013-01-10 15:30:00,13.36,13.39,13.33,13.39,237800.0,11.6235,11.6496,11.5974,11.6496,237800.0
2013-01-10 15:40:00,13.39,13.4,13.38,13.38,384100.0,11.6496,11.6583,11.6409,11.6409,384100.0
2013-01-10 15:50:00,13.39,13.39,13.3,13.31,1354800.0,11.6496,11.6496,11.5713,11.58,1354800.0
2013-01-11 09:30:00,13.33,13.38,13.27,13.34,463800.0,11.5974,11.6409,11.5452,11.6061,463800.0
2013-01-11 09:40:00,13.33,13.34,13.29,13.34,304800.0,11.5974,11.6061,11.5626,11.6061,304800.0
2013-01-11 09:50:00,13.34,13.41,13.25,13.28,607800.0,11.6061,11.667,11.5278,11.5539,607800.0
2013-01-11 10:00:00,13.29,13.29,13.2,13.26,482300.0,11.5626,11.5626,11.4843,11.5365,482300.0
2013-01-11 10:10:00,13.26,13.3,13.23,13.24,362700.0,11.5365,11.5713,11.5104,11.5191,362700.0
2013-01-11 10:20:00,13.24,13.25,13.09,13.13,744100.0,11.5191,11.5278,11.3886,11.4234,744100.0
2013-01-11 10:30:00,13.13,13.2,13.13,13.16,472400.0,11.4234,11.4843,11.4234,11.4495,472400.0
2013-01-11 10:40:00,13.16,13.17,13.1,13.12,562000.0,11.4495,11.4582,11.3973,11.4147,562000.0
2013-01-11 10:50:00,13.12,13.16,13.1,13.13,350600.0,11.4147,11.4495,11.3973,11.4234,350600.0
2013-01-11 11:00:00,13.13,13.16,13.13,13.16,230800.0,11.4234,11.4495,11.4234,11.4495,230800.0
2013-01-11 11:10:00,13.16,13.22,13.15,13.2,1033700.0,11.4495,11.5017,11.4408,11.4843,1033700.0
2013-01-11 11:20:00,13.21,13.25,13.2,13.2,293900.0,11.493,11.5278,11.4843,11.4843,293900.0
2013-01-11 11:30:00,13.21,13.23,13.18,13.21,161000.0,11.493,11.5104,11.4669,11.493,161000.0
2013-01-11 11:40:00,13.21,13.27,13.21,13.25,448900.0,11.493,11.5452,11.493,11.5278,448900.0
2013-01-11 11:50:00,13.25,13.26,13.21,13.25,252800.0,11.5278,11.5365,11.493,11.5278,252800.0
2013-01-11 12:00:00,13.25,13.35,13.25,13.35,1007200.0,11.5278,11.6148,11.5278,11.6148,1007200.0
2013-01-11 12:10:00,13.35,13.36,13.33,13.35,357500.0,11.6148,11.6235,11.5974,11.6148,357500.0
2013-01-11 12:20:00,13.35,13.35,13.32,13.32,265400.0,11.6148,11.6148,11.5887,11.5887,265400.0
2013-01-11 12:30:00,13.32,13.33,13.31,13.32,376400.0,11.5887,11.5974,11.58,11.5887,376400.0
2013-01-11 12:40:00,13.31,13.32,13.31,13.31,93800.0,11.58,11.5887,11.58,11.58,93800.0
2013-01-11 12:50:00,13.32,13.32,13.31,13.32,211700.0,11.5887,11.5887,11.58,11.5887,211700.0
2013-01-11 13:00:00,13.32,13.32,13.3,13.31,189900.0,11.5887,11.5887,11.5713,11.58,189900.0
2013-01-11 13:10:00,13.3,13.32,13.29,13.31,221200.0,11.5713,11.5887,11.5626,11.58,221200.0
2013-01-11 13:20:00,13.32,13.33,13.31,13.32,235000.0,11.5887,11.5974,11.58,11.5887,235000.0
2013-01-11 13:30:00,13.32,13.32,13.29,13.29,227000.0,11.5887,11.5887,11.5626,11.5626,227000.0
2013-01-11 13:40:00,13.29,13.3,13.29,13.29,66100.0,11.5626,11.5713,11.5626,11.5626,66100.0
2013-01-11 13:50:00,13.29,13.3,13.26,13.26,206700.0,11.5626,11.5713,11.5365,11.5365,206700.0
2013-01-11 14:00:00,13.26,13.28,13.26,13.26,101100.0,11.5365,11.5539,11.5365,11.5365,101100.0
2013-01-11 14:10:00,13.26,13.27,13.25,13.25,128800.0,11.5365,11.5452,11.5278,11.5278,128800.0
2013-01-11 14:20:00,13.25,13.28,13.24,13.28,199600.0,11.5278,11.5539,11.5191,11.5539,199600.0
2013-01-11 14:30:00,13.28,13.32,13.27,13.31,259800.0,11.5539,11.5887,11.5452,11.58,259800.0
2013-01-11 14:40:00,13.32,13.32,13.29,13.3,262100.0,11.5887,11.5887,11.5626,11.5713,262100.0
2013-01-11 14:50:00,13.3,13.32,13.29,13.3,281000.0,11.5713,11.5887,11.5626,11.5713,281000.0
2013-01-11 15:00:00,13.3,13.31,13.3,13.3,100800.0,11.5713,11.58,11.5713,11.5713,100800.0
2013-01-11 15:10:00,13.31,13.31,13.3,13.3,264600.0,11.58,11.58,11.5713,11.5713,264600.0
2013-01-11 15:20:00,13.31,13.32,13.3,13.3,290100.0,11.58,11.5887,11.5713,11.5713,290100.0
2013-01-11 15:30:00,13.3,13.31,13.29,13.31,292500.0,11.5713,11.58,11.5626,11.58,292500.0
2013-01-11 15:40:00,13.31,13.41,13.3,13.33,894200.0,11.58,11.667,11.5713,11.5974,894200.0
2013-01-11 15:50:00,13.33,13.39,13.32,13.34,915800.0,11.5974,11.6496,11.5887,11.6061,915800.0
2013-01-14 09:30:00,13.3,13.44,13.2,13.2,447300.0,11.5713,11.6931,11.4843,11.4843,447300.0
2013-01-14 09:40:00,13.21,13.33,13.17,13.32,547100.0,11.493,11.5974,11.4582,11.5887,547100.0
2013-01-14 09:50:00,13.32,13.38,13.29,13.33,348100.0,11.5887,11.6409,11.5626,11.5974,348100.0
2013-01-14 10:00:00,13.33,13.4,13.33,13.38,274000.0,11.5974,11.6583,11.5974,11.6409,274000.0
2013-01-14 10:10:00,13.37,13.39,13.28,13.28,237300.0,11.6322,11.6496,11.5539,11.5539,237300.0
2013-01-14 10:20:00,13.29,13.33,13.26,13.28,256500.0,11.5626,11.5974,11.5365,11.5539,256500.0
2013-01-14 10:30:00,13.28,13.32,13.26,13.31,545000.0,11.5539,11.5887,11.5365,11.58,545000.0
2013-01-14 10:40:00,13.31,13.34,13.31,13.32,64500.0,11.58,11.6061,11.58,11.5887,64500.0
2013-01-14 10:50:00,13.32,13.36,13.3,13.36,185100.0,11.5887,11.6235,11.5713,11.6235,185100.0
2013-01-14 11:00:00,13.36,13.36,13.31,13.35,257700.0,11.6235,11.6235,11.58,11.6148,257700.0
2013-01-14 11:10:00,13.34,13.35,13.33,13.35,108000.0,11.6061,11.6148,11.5974,11.6148,108000.0
2013-01-14 11:20:00,13.35,13.36,13.31,13.34,238600.0,11.6148,11.6235,11.58,11.6061,238600.0
2013-01-14 11:30:00,13.34,13.35,13.33,13.33,104100.0,11.6061,11.6148,11.5974,11.5974,104100.0
2013-01-14 11:40:00,13.33,13.35,13.31,13.35,131000.0,11.5974,11.6148,11.58,11.6148,131000.0
2013-01-14 11:50:00,13.34,13.36,13.33,13.33,112000.0,11.6061,11.6235,11.5974,11.5974,112000.0
2013-01-14 12:00:00,13.34,13.34,13.32,13.34,48500.0,11.6061,11.6061,11.5887,11.6061,48500.0
2013-01-14 12:10:00,13.34,13.34,13.31,13.33,54900.0,11.6061,11.6061,11.58,11.5974,54900.0
2013-01-14 12:20:00,13.32,13.33,13.3,13.33,96300.0,11.5887,11.5974,11.5713,11.5974,96300.0
2013-01-14 12:30:00,13.33,13.38,13.32,13.37,266000.0,11.5974,11.6409,11.5887,11.6322,266000.0
2013-01-14 12:40:00,13.37,13.37,13.34,13.35,154400.0,11.6322,11.6322,11.6061,11.6148,154400.0
2013-01-14 12:50:00,13.35,13.36,13.35,13.36,36700.0,11.6148,11.6235,11.6148,11.6235,36700.0
2013-01-14 13:00:00,13.35,13.35,13.34,13.34,34700.0,11.6148,11.6148,11.6061,11.6061,34700.0
2013-01-14 13:10:00,13.34,13.35,13.34,13.34,42800.0,11.6061,11.6148,11.6061,11.6061,42800.0
2013-01-14 13:20:00,13.35,13.37,13.33,13.34,74100.0,11.6148,11.6322,11.5974,11.6061,74100.0
2013-01-14 13:30:00,13.33,13.35,13.33,13.34,85100.0,11.5974,11.6148,11.5974,11.6061,85100.0
2013-01-14 13:40:00,13.34,13.35,13.33,13.33,66000.0,11.6061,11.6148,11.5974,11.5974,66000.0
2013-01-14 13:50:00,13.33,13.34,13.33,13.33,18500.0,11.5974,11.6061,11.5974,11.5974,18500.0
2013-01-14 14:00:00,13.33,13.4,13.32,13.4,206500.0,11.5974,11.6583,11.5887,11.6583,206500.0
2013-01-14 14:10:00,13.4,13.4,13.35,13.37,76400.0,11.6583,11.6583,11.6148,11.6322,76400.0
2013-01-14 14:20:00,13.36,13.37,13.35,13.36,57900.0,11.6235,11.6322,11.6148,11.6235,57900.0
2013-01-14 14:30:00,13.36,13.41,13.35,13.36,225400.0,11.6235,11.667,11.6148,11.6235,225400.0
2013-01-14 14:40:00,13.36,13.41,13.35,13.41,77000.0,11.6235,11.667,11.6148,11.667,77000.0
2013-01-14 14:50:00,13.41,13.43,13.39,13.39,240700.0,11.667,11.6844,11.6496,11.6496,240700.0
2013-01-14 15:00:00,13.4,13.44,13.39,13.44,148600.0,11.6583,11.6931,11.6496,11.6931,148600.0
2013-01-14 15:10:00,13.44,13.44,13.4,13.41,322600.0,11.6931,11.6931,11.6583,11.667,322600.0
2013-01-14 15:20:00,13.41,13.42,13.39,13.39,97000.0,11.667,11.6757,11.6496,11.6496,97000.0
2013-01-14 15:30:00,13.4,13.44,13.37,13.44,425900.0,11.6583,11.6931,11.6322,11.6931,425900.0
2013-01-14 15:40:00,13.44,13.49,13.43,13.45,579400.0,11.6931,11.7366,11.6844,11.7018,579400.0
2013-01-14 15:50:00,13.46,13.46,13.41,13.45,409900.0,11.7105,11.7105,11.667,11.7018,409900.0
2013-01-15 09:30:00,13.25,13.37,13.21,13.3,827700.0,11.5278,11.6322,11.493,11.5713,827700.0
2013-01-15 09:40:00,13.3,13.37,13.29,13.34,497800.0,11.5713,11.6322,11.5626,11.6061,497800.0
2013-01-15 09:50:00,13.34,13.49,13.32,13.45,831200.0,11.6061,11.7366,11.5887,11.7018,831200.0
2013-01-15 10:00:00,13.44,13.45,13.37,13.4,563700.0,11.6931,11.7018,11.6322,11.6583,563700.0
2013-01-15 10:10:00,13.4,13.42,13.4,13.4,187300.0,11.6583,11.6757,11.6583,11.6583,187300.0
2013-01-15 10:20:00,13.41,13.43,13.4,13.4,476000.0,11.667,11.6844,11.6583,11.6583,476000.0
2013-01-15 10:30:00,13.4,13.5,13.4,13.48,589200.0,11.6583,11.7453,11.6583,11.7279,589200.0
2013-01-15 10:40:00,13.48,13.51,13.46,13.49,361000.0,11.7279,11.754,11.7105,11.7366,361000.0
2013-01-15 10:50:00,13.5,13.51,13.49,13.5,479900.0,11.7453,11.754,11.7366,11.7453,479900.0
2013-01-15 11:00:00,13.5,13.52,13.5,13.51,315200.0,11.7453,11.7627,11.7453,11.754,315200.0
2013-01-15 11:10:00,13.51,13.52,13.48,13.51,370200.0,11.754,11.7627,11.7279,11.754,370200.0
2013-01-15 11:20:00,13.51,13.61,13.51,13.57,598400.0,11.754,11.841,11.754,11.8062,598400.0
2013-01-15 11:30:00,13.57,13.61,13.56,13.58,496000.0,11.8062,11.841,11.7975,11.8149,496000.0
2013-01-15 11:40:00,13.59,13.59,13.57,13.59,285300.0,11.8236,11.8236,11.8062,11.8236,285300.0
2013-01-15 11:50:00,13.6,13.6,13.59,13.6,27100.0,11.8323,11.8323,11.8236,11.8323,27100.0
2013-01-15 12:00:00,13.59,13.6,13.59,13.59,488000.0,11.8236,11.8323,11.8236,11.8236,488000.0
2013-01-15 12:10:00,13.58,13.6,13.57,13.59,306300.0,11.8149,11.8323,11.8062,11.8236,306300.0
2013-01-15 12:20:00,13.59,13.6,13.54,13.58,293000.0,11.8236,11.8323,11.7801,11.8149,293000.0
2013-01-15 12:30:00,13.58,13.6,13.57,13.57,157300.0,11.8149,11.8323,11.8062,11.8062,157300.0
2013-01-15 12:40:00,13.58,13.61,13.58,13.59,407900.0,11.8149,11.841,11.8149,11.8236,407900.0
2013-01-15 12:50:00,13.6,13.61,13.59,13.6,249600.0,11.8323,11.841,11.8236,11.8323,249600.0
2013-01-15 13:00:00,13.59,13.6,13.55,13.57,148600.0,11.8236,11.8323,11.7888,11.8062,148600.0
2013-01-15 13:10:00,13.56,13.59,13.56,13.59,121100.0,11.7975,11.8236,11.7975,11.8236,121100.0
2013-01-15 13:20:00,13.59,13.6,13.51,13.52,998100.0,11.8236,11.8323,11.754,11.7627,998100.0
2013-01-15 13:30:00,13.52,13.58,13.49,13.58,426800.0,11.7627,11.8149,11.7366,11.8149,426800.0
2013-01-15 13:40:00,13.58,13.61,13.56,13.6,286800.0,11.8149,11.841,11.7975,11.8323,286800.0
2013-01-15 13:50:00,13.6,13.61,13.58,13.59,205100.0,11.8323,11.841,11.8149,11.8236,205100.0
2013-01-15 14:00:00,13.59,13.61,13.58,13.6,251200.0,11.8236,11.841,11.8149,11.8323,251200.0
2013-01-15 14:10:00,13.6,13.65,13.59,13.63,597900.0,11.8323,11.8758,11.8236,11.8584,597900.0
2013-01-15 14:20:00,13.63,13.65,13.61,13.63,320400.0,11.8584,11.8758,11.841,11.8584,320400.0
2013-01-15 14:30:00,13.63,13.72,13.63,13.7,1045000.0,11.8584,11.9367,11.8584,11.9193,1045000.0
2013-01-15 14:40:00,13.71,13.74,13.62,13.62,348500.0,11.928,11.9541,11.8497,11.8497,348500.0
2013-01-15 14:50:00,13.62,13.71,13.62,13.66,345800.0,11.8497,11.928,11.8497,11.8845,345800.0
2013-01-15 15:00:00,13.65,13.68,13.61,13.68,278100.0,11.8758,11.9019,11.841,11.9019,278100.0
2013-01-15 15:10:00,13.68,13.69,13.62,13.63,273000.0,11.9019,11.9106,11.8497,11.8584,273000.0
2013-01-15 15:20:00,13.63,13.64,13.59,13.62,398500.0,11.8584,11.8671,11.8236,11.8497,398500.0
2013-01-15 15:30:00,13.63,13.64,13.6,13.6,405600.0,11.8584,11.8671,11.8323,11.8323,405600.0
2013-01-15 15:40:00,13.6,13.69,13.6,13.68,582400.0,11.8323,11.9106,11.8323,11.9019,582400.0
2013-01-15 15:50:00,13.67,13.68,13.62,13.64,608100.0,11.8932,11.9019,11.8497,11.8671,608100.0
2013-01-16 09:30:00,13.55,13.63,13.52,13.59,404100.0,11.7888,11.8584,11.7627,11.8236,404100.0
2013-01-16 09:40:00,13.59,13.65,13.57,13.57,245900.0,11.8236,11.8758,11.8062,11.8062,245900.0
2013-01-16 09:50:00,13.57,13.62,13.55,13.57,293400.0,11.8062,11.8497,11.7888,11.8062,293400.0
2013-01-16 10:00:00,13.58,13.62,13.55,13.61,272500.0,11.8149,11.8497,11.7888,11.841,272500.0
2013-01-16 10:10:00,13.6,13.62,13.57,13.62,223800.0,11.8323,11.8497,11.8062,11.8497,223800.0
2013-01-16 10:20:00,13.61,13.68,13.6,13.64,300000.0,11.841,11.9019,11.8323,11.8671,300000.0
2013-01-16 10:30:00,13.64,13.66,13.62,13.64,466100.0,11.8671,11.8845,11.8497,11.8671,466100.0
2013-01-16 10:40:00,13.64,13.66,13.63,13.64,267600.0,11.8671,11.8845,11.8584,11.8671,267600.0
2013-01-16 10:50:00,13.64,13.65,13.63,13.64,73900.0,11.8671,11.8758,11.8584,11.8671,73900.0
2013-01-16 11:00:00,13.64,13.69,13.64,13.67,169700.0,11.8671,11.9106,11.8671,11.8932,169700.0
2013-01-16 11:10:00,13.67,13.68,13.65,13.66,114700.0,11.8932,11.9019,11.8758,11.8845,114700.0
2013-01-16 11:20:00,13.65,13.86,13.65,13.86,1587800.0,11.8758,12.0586,11.8758,12.0586,1587800.0
2013-01-16 11:30:00,13.85,14.04,13.84,13.94,1959700.0,12.0499,12.2152,12.0411,12.1282,1959700.0
2013-01-16 11:40:00,13.95,14.06,13.94,14.06,1084600.0,12.1369,12.2326,12.1282,12.2326,1084600.0
2013-01-16 11:50:00,14.06,14.11,14.0,14.02,783300.0,12.2326,12.2761,12.1804,12.1978,783300.0
2013-01-16 12:00:00,14.02,14.04,13.9,13.9,1730500.0,12.1978,12.2152,12.0934,12.0934,1730500.0
2013-01-16 12:10:00,13.9,13.93,13.87,13.9,644200.0,12.0934,12.1195,12.0673,12.0934,644200.0
2013-01-16 12:20:00,13.9,13.9,13.88,13.88,91500.0,12.0934,12.0934,12.076,12.076,91500.0
2013-01-16 12:30:00,13.88,13.9,13.85,13.89,329400.0,12.076,12.0934,12.0499,12.0847,329400.0
2013-01-16 12:40:00,13.9,13.9,13.85,13.89,226800.0,12.0934,12.0934,12.0499,12.0847,226800.0
2013-01-16 12:50:00,13.88,13.92,13.88,13.92,99100.0,12.076,12.1108,12.076,12.1108,99100.0
2013-01-16 13:00:00,13.92,13.96,13.87,13.94,212900.0,12.1108,12.1456,12.0673,12.1282,212900.0
2013-01-16 13:10:00,13.94,13.97,13.92,13.96,225200.0,12.1282,12.1543,12.1108,12.1456,225200.0
2013-01-16 13:20:00,13.97,13.99,13.95,13.96,188700.0,12.1543,12.1717,12.1369,12.1456,188700.0
2013-01-16 13:30:00,13.97,13.97,13.9,13.91,241400.0,12.1543,12.1543,12.0934,12.1021,241400.0
2013-01-16 13:40:00,13.91,13.94,13.9,13.92,131300.0,12.1021,12.1282,12.0934,12.1108,131300.0
2013-01-16 13:50:00,13.92,13.94,13.89,13.9,180100.0,12.1108,12.1282,12.0847,12.0934,180100.0
2013-01-16 14:00:00,13.89,13.91,13.84,13.84,578200.0,12.0847,12.1021,12.0411,12.0411,578200.0
2013-01-16 14:10:00,13.85,13.87,13.82,13.87,414300.0,12.0499,12.0673,12.0237,12.0673,414300.0
2013-01-16 14:20:00,13.88,13.89,13.83,13.87,345900.0,12.076,12.0847,12.0324,12.0673,345900.0
2013-01-16 14:30:00,13.87,13.89,13.86,13.89,201900.0,12.0673,12.0847,12.0586,12.0847,201900.0
2013-01-16 14:40:00,13.89,13.94,13.88,13.94,695000.0,12.0847,12.1282,12.076,12.1282,695000.0
2013-01-16 14:50:00,13.94,13.98,13.93,13.94,397200.0,12.1282,12.163,12.1195,12.1282,397200.0
2013-01-16 15:00:00,13.94,13.95,13.89,13.92,902900.0,12.1282,12.1369,12.0847,12.1108,902900.0
2013-01-16 15:10:00,13.92,13.96,13.91,13.95,241100.0,12.1108,12.1456,12.1021,12.1369,241100.0
2013-01-16 15:20:00,13.95,13.95,13.86,13.87,339000.0,12.1369,12.1369,12.0586,12.0673,339000.0
2013-01-16 15:30:00,13.87,13.91,13.85,13.89,200700.0,12.0673,12.1021,12.0499,12.0847,200700.0
2013-01-16 15:40:00,13.89,13.9,13.81,13.86,525000.0,12.0847,12.0934,12.015,12.0586,525000.0
2013-01-16 15:50:00,13.86,13.93,13.85,13.93,1094600.0,12.0586,12.1195,12.0499,12.1195,1094600.0
2013-01-17 09:30:00,13.95,14.0,13.75,13.76,491100.0,12.1369,12.1804,11.9628,11.9715,491100.0
2013-01-17 09:40:00,13.76,13.89,13.72,13.8,500200.0,11.9715,12.0847,11.9367,12.0063,500200.0
2013-01-17 09:50:00,13.79,13.85,13.78,13.83,467500.0,11.9976,12.0499,11.9889,12.0324,467500.0
2013-01-17 10:00:00,13.83,13.87,13.78,13.79,600900.0,12.0324,12.0673,11.9889,11.9976,600900.0
2013-01-17 10:10:00,13.79,13.8,13.76,13.78,209300.0,11.9976,12.0063,11.9715,11.9889,209300.0
2013-01-17 10:20:00,13.78,13.78,13.75,13.76,308800.0,11.9889,11.9889,11.9628,11.9715,308800.0
2013-01-17 10:30:00,13.76,13.79,13.74,13.76,401900.0,11.9715,11.9976,11.9541,11.9715,401900.0
2013-01-17 10:40:00,13.76,13.81,13.75,13.77,430000.0,11.9715,12.015,11.9628,11.9802,430000.0
2013-01-17 10:50:00,13.77,13.8,13.76,13.78,130800.0,11.9802,12.0063,11.9715,11.9889,130800.0
2013-01-17 11:00:00,13.77,13.79,13.75,13.77,176300.0,11.9802,11.9976,11.9628,11.9802,176300.0
2013-01-17 11:10:00,13.77,13.86,13.77,13.85,158500.0,11.9802,12.0586,11.9802,12.0499,158500.0
2013-01-17 11:20:00,13.85,13.89,13.84,13.89,230500.0,12.0499,12.0847,12.0411,12.0847,230500.0
2013-01-17 11:30:00,13.88,13.89,13.8,13.83,298700.0,12.076,12.0847,12.0063,12.0324,298700.0
2013-01-17 11:40:00,13.84,13.89,13.83,13.85,183000.0,12.0411,12.0847,12.0324,12.0499,183000.0
2013-01-17 11:50:00,13.86,13.87,13.84,13.85,65200.0,12.0586,12.0673,12.0411,12.0499,65200.0
2013-01-17 12:00:00,13.85,13.85,13.83,13.84,38900.0,12.0499,12.0499,12.0324,12.0411,38900.0
2013-01-17 12:10:00,13.84,13.86,13.8,13.83,119700.0,12.0411,12.0586,12.0063,12.0324,119700.0
2013-01-17 12:20:00,13.83,13.85,13.81,13.81,48900.0,12.0324,12.0499,12.015,12.015,48900.0
2013-01-17 12:30:00,13.81,13.84,13.79,13.84,160900.0,12.015,12.0411,11.9976,12.0411,160900.0
2013-01-17 12:40:00,13.83,13.86,13.82,13.84,123200.0,12.0324,12.0586,12.0237,12.0411,123200.0
2013-01-17 12:50:00,13.84,13.84,13.74,13.75,542400.0,12.0411,12.0411,11.9541,11.9628,542400.0
2013-01-17 13:00:00,13.76,13.81,13.75,13.78,335200.0,11.9715,12.015,11.9628,11.9889,335200.0
2013-01-17 13:10:00,13.79,13.85,13.78,13.85,133100.0,11.9976,12.0499,11.9889,12.0499,133100.0
2013-01-17 13:20:00,13.85,13.88,13.84,13.85,131900.0,12.0499,12.076,12.0411,12.0499,131900.0
2013-01-17 13:30:00,13.85,13.85,13.81,13.84,76800.0,12.0499,12.0499,12.015,12.0411,76800.0
2013-01-17 13:40:00,13.84,13.85,13.81,13.83,161300.0,12.0411,12.0499,12.015,12.0324,161300.0
2013-01-17 13:50:00,13.83,13.85,13.83,13.84,68100.0,12.0324,12.0499,12.0324,12.0411,68100.0
2013-01-17 14:00:00,13.83,13.85,13.82,13.84,104900.0,12.0324,12.0499,12.0237,12.0411,104900.0
2013-01-17 14:10:00,13.84,13.85,13.82,13.84,103000.0,12.0411,12.0499,12.0237,12.0411,103000.0
2013-01-17 14:20:00,13.84,13.86,13.83,13.85,213900.0,12.0411,12.0586,12.0324,12.0499,213900.0
2013-01-17 14:30:00,13.84,13.87,13.84,13.85,168700.0,12.0411,12.0673,12.0411,12.0499,168700.0
2013-01-17 14:40:00,13.86,13.88,13.85,13.85,144900.0,12.0586,12.076,12.0499,12.0499,144900.0
2013-01-17 14:50:00,13.85,13.86,13.79,13.81,270900.0,12.0499,12.0586,11.9976,12.015,270900.0
2013-01-17 15:00:00,13.81,13.81,13.75,13.79,421600.0,12.015,12.015,11.9628,11.9976,421600.0
2013-01-17 15:10:00,13.79,13.81,13.79,13.8,79000.0,11.9976,12.015,11.9976,12.0063,79000.0
2013-01-17 15:20:00,13.8,13.81,13.75,13.79,321100.0,12.0063,12.015,11.9628,11.9976,321100.0
2013-01-17 15:30:00,13.79,13.8,13.78,13.79,238000.0,11.9976,12.0063,11.9889,11.9976,238000.0
2013-01-17 15:40:00,13.8,13.83,13.78,13.83,383600.0,12.0063,12.0324,11.9889,12.0324,383600.0
2013-01-17 15:50:00,13.83,13.86,13.82,13.84,580100.0,12.0324,12.0586,12.0237,12.0411,580100.0
2013-01-18 09:30:00,13.85,13.91,13.66,13.71,590600.0,12.0499,12.1021,11.8845,11.928,590600.0
2013-01-18 09:40:00,13.7,13.73,13.63,13.72,435900.0,11.9193,11.9454,11.8584,11.9367,435900.0
2013-01-18 09:50:00,13.72,13.77,13.68,13.69,327700.0,11.9367,11.9802,11.9019,11.9106,327700.0
2013-01-18 10:00:00,13.69,13.73,13.66,13.72,276500.0,11.9106,11.9454,11.8845,11.9367,276500.0
2013-01-18 10:10:00,13.72,13.76,13.69,13.69,244200.0,11.9367,11.9715,11.9106,11.9106,244200.0
2013-01-18 10:20:00,13.7,13.75,13.67,13.74,220200.0,11.9193,11.9628,11.8932,11.9541,220200.0
2013-01-18 10:30:00,13.74,13.74,13.69,13.7,312400.0,11.9541,11.9541,11.9106,11.9193,312400.0
2013-01-18 10:40:00,13.7,13.71,13.67,13.68,322300.0,11.9193,11.928,11.8932,11.9019,322300.0
2013-01-18 10:50:00,13.67,13.7,13.66,13.67,309300.0,11.8932,11.9193,11.8845,11.8932,309300.0
2013-01-18 11:00:00,13.67,13.67,13.63,13.63,681100.0,11.8932,11.8932,11.8584,11.8584,681100.0
2013-01-18 11:10:00,13.63,13.67,13.62,13.66,203600.0,11.8584,11.8932,11.8497,11.8845,203600.0
2013-01-18 11:20:00,13.66,13.66,13.62,13.64,145600.0,11.8845,11.8845,11.8497,11.8671,145600.0
2013-01-18 11:30:00,13.63,13.65,13.63,13.65,61500.0,11.8584,11.8758,11.8584,11.8758,61500.0
2013-01-18 11:40:00,13.65,13.65,13.61,13.61,107200.0,11.8758,11.8758,11.841,11.841,107200.0
2013-01-18 11:50:00,13.61,13.65,13.6,13.64,105100.0,11.841,11.8758,11.8323,11.8671,105100.0
2013-01-18 12:00:00,13.65,13.66,13.6,13.62,306700.0,11.8758,11.8845,11.8323,11.8497,306700.0
2013-01-18 12:10:00,13.62,13.65,13.61,13.64,110400.0,11.8497,11.8758,11.841,11.8671,110400.0
2013-01-18 12:20:00,13.65,13.65,13.61,13.63,201200.0,11.8758,11.8758,11.841,11.8584,201200.0
2013-01-18 12:30:00,13.62,13.67,13.6,13.64,289300.0,11.8497,11.8932,11.8323,11.8671,289300.0
2013-01-18 12:40:00,13.64,13.65,13.62,13.64,96700.0,11.8671,11.8758,11.8497,11.8671,96700.0
2013-01-18 12:50:00,13.65,13.69,13.63,13.69,173300.0,11.8758,11.9106,11.8584,11.9106,173300.0
2013-01-18 13:00:00,13.69,13.71,13.68,13.7,240100.0,11.9106,11.928,11.9019,11.9193,240100.0
2013-01-18 13:10:00,13.69,13.71,13.67,13.7,325200.0,11.9106,11.928,11.8932,11.9193,325200.0
2013-01-18 13:20:00,13.7,13.71,13.66,13.67,552100.0,11.9193,11.928,11.8845,11.8932,552100.0
2013-01-18 13:30:00,13.68,13.68,13.64,13.66,226200.0,11.9019,11.9019,11.8671,11.8845,226200.0
2013-01-18 13:40:00,13.65,13.7,13.65,13.69,222500.0,11.8758,11.9193,11.8758,11.9106,222500.0
2013-01-18 13:50:00,13.69,13.71,13.65,13.67,285100.0,11.9106,11.928,11.8758,11.8932,285100.0
2013-01-18 14:00:00,13.67,13.67,13.66,13.67,49000.0,11.8932,11.8932,11.8845,11.8932,49000.0
2013-01-18 14:10:00,13.67,13.67,13.64,13.65,671100.0,11.8932,11.8932,11.8671,11.8758,671100.0
2013-01-18 14:20:00,13.65,13.66,13.64,13.66,113300.0,11.8758,11.8845,11.8671,11.8845,113300.0
2013-01-18 14:30:00,13.65,13.66,13.63,13.64,112100.0,11.8758,11.8845,11.8584,11.8671,112100.0
2013-01-18 14:40:00,13.64,13.66,13.62,13.63,161100.0,11.8671,11.8845,11.8497,11.8584,161100.0
2013-01-18 14:50:00,13.64,13.65,13.62,13.63,182700.0,11.8671,11.8758,11.8497,11.8584,182700.0
2013-01-18 15:00:00,13.63,13.66,13.63,13.66,193700.0,11.8584,11.8845,11.8584,11.8845,193700.0
2013-01-18 15:10:00,13.65,13.67,13.62,13.62,322200.0,11.8758,11.8932,11.8497,11.8497,322200.0
2013-01-18 15:20:00,13.62,13.63,13.6,13.61,375100.0,11.8497,11.8584,11.8323,11.841,375100.0
2013-01-18 15:30:00,13.6,13.64,13.6,13.63,276100.0,11.8323,11.8671,11.8323,11.8584,276100.0
2013-01-18 15:40:00,13.64,13.68,13.63,13.64,534000.0,11.8671,11.9019,11.8584,11.8671,534000.0
2013-01-18 15:50:00,13.64,13.65,13.61,13.61,737100.0,11.8671,11.8758,11.841,11.841,737100.0
2013-01-22 09:30:00,13.64,13.67,13.46,13.51,868000.0,11.8671,11.8932,11.7105,11.754,868000.0
2013-01-22 09:40:00,13.51,13.64,13.49,13.63,503800.0,11.754,11.8671,11.7366,11.8584,503800.0
2013-01-22 09:50:00,13.63,13.64,13.57,13.61,255200.0,11.8584,11.8671,11.8062,11.841,255200.0
2013-01-22 10:00:00,13.61,13.64,13.51,13.64,426800.0,11.841,11.8671,11.754,11.8671,426800.0
2013-01-22 10:10:00,13.63,13.64,13.56,13.63,449800.0,11.8584,11.8671,11.7975,11.8584,449800.0
2013-01-22 10:20:00,13.63,13.69,13.62,13.69,476900.0,11.8584,11.9106,11.8497,11.9106,476900.0
2013-01-22 10:30:00,13.69,13.83,13.64,13.83,688400.0,11.9106,12.0324,11.8671,12.0324,688400.0
2013-01-22 10:40:00,13.83,13.99,13.82,13.98,1076700.0,12.0324,12.1717,12.0237,12.163,1076700.0
2013-01-22 10:50:00,13.99,14.0,13.88,13.89,526800.0,12.1717,12.1804,12.076,12.0847,526800.0
2013-01-22 11:00:00,13.9,13.99,13.9,13.94,411300.0,12.0934,12.1717,12.0934,12.1282,411300.0
2013-01-22 11:10:00,13.94,14.02,13.92,14.02,522300.0,12.1282,12.1978,12.1108,12.1978,522300.0
2013-01-22 11:20:00,14.02,14.06,13.99,13.99,567300.0,12.1978,12.2326,12.1717,12.1717,567300.0
2013-01-22 11:30:00,13.99,14.08,13.99,14.0,494100.0,12.1717,12.25,12.1717,12.1804,494100.0
2013-01-22 11:40:00,14.0,14.09,14.0,14.05,344800.0,12.1804,12.2587,12.1804,12.2239,344800.0
2013-01-22 11:50:00,14.04,14.12,14.04,14.1,325800.0,12.2152,12.2848,12.2152,12.2674,325800.0
2013-01-22 12:00:00,14.1,14.13,14.06,14.11,422400.0,12.2674,12.2935,12.2326,12.2761,422400.0
2013-01-22 12:10:00,14.11,14.15,14.09,14.1,386000.0,12.2761,12.3109,12.2587,12.2674,386000.0
2013-01-22 12:20:00,14.1,14.11,14.04,14.1,300600.0,12.2674,12.2761,12.2152,12.2674,300600.0
2013-01-22 12:30:00,14.1,14.11,14.05,14.05,190300.0,12.2674,12.2761,12.2239,12.2239,190300.0
2013-01-22 12:40:00,14.05,14.06,14.0,14.02,290300.0,12.2239,12.2326,12.1804,12.1978,290300.0
2013-01-22 12:50:00,14.02,14.07,14.02,14.06,151100.0,12.1978,12.2413,12.1978,12.2326,151100.0
2013-01-22 13:00:00,14.07,14.08,14.06,14.07,137000.0,12.2413,12.25,12.2326,12.2413,137000.0
2013-01-22 13:10:00,14.07,14.08,14.05,14.07,128100.0,12.2413,12.25,12.2239,12.2413,128100.0
2013-01-22 13:20:00,14.06,14.1,14.06,14.09,106000.0,12.2326,12.2674,12.2326,12.2587,106000.0
2013-01-22 13:30:00,14.1,14.1,14.06,14.07,147100.0,12.2674,12.2674,12.2326,12.2413,147100.0
2013-01-22 13:40:00,14.07,14.08,14.03,14.05,150100.0,12.2413,12.25,12.2065,12.2239,150100.0
2013-01-22 13:50:00,14.06,14.07,14.05,14.05,116300.0,12.2326,12.2413,12.2239,12.2239,116300.0
2013-01-22 14:00:00,14.05,14.1,13.96,13.99,560400.0,12.2239,12.2674,12.1456,12.1717,560400.0
2013-01-22 14:10:00,13.98,14.1,13.98,14.09,337000.0,12.163,12.2674,12.163,12.2587,337000.0
2013-01-22 14:20:00,14.09,14.13,13.97,13.98,500100.0,12.2587,12.2935,12.1543,12.163,500100.0
2013-01-22 14:30:00,13.98,14.09,13.98,14.07,285900.0,12.163,12.2587,12.163,12.2413,285900.0
2013-01-22 14:40:00,14.07,14.08,14.05,14.08,77900.0,12.2413,12.25,12.2239,12.25,77900.0
2013-01-22 14:50:00,14.08,14.09,14.05,14.06,105000.0,12.25,12.2587,12.2239,12.2326,105000.0
2013-01-22 15:00:00,14.05,14.08,14.05,14.08,130700.0,12.2239,12.25,12.2239,12.25,130700.0
2013-01-22 15:10:00,14.08,14.08,14.06,14.06,211000.0,12.25,12.25,12.2326,12.2326,211000.0
2013-01-22 15:20:00,14.06,14.09,14.06,14.07,304400.0,12.2326,12.2587,12.2326,12.2413,304400.0
2013-01-22 15:30:00,14.07,14.12,14.06,14.09,809500.0,12.2413,12.2848,12.2326,12.2587,809500.0
2013-01-22 15:40:00,14.09,14.1,14.07,14.07,907900.0,12.2587,12.2674,12.2413,12.2413,907900.0
2013-01-22 15:50:00,14.07,14.08,13.98,14.0,1619700.0,12.2413,12.25,12.163,12.1804,1619700.0
2013-01-23 09:30:00,14.05,14.15,13.96,13.98,1223400.0,12.2239,12.3109,12.1456,12.163,1223400.0
2013-01-23 09:40:00,13.97,14.08,13.91,13.92,469600.0,12.1543,12.25,12.1021,12.1108,469600.0
2013-01-23 09:50:00,13.91,13.94,13.89,13.92,197100.0,12.1021,12.1282,12.0847,12.1108,197100.0
2013-01-23 10:00:00,13.93,13.93,13.86,13.87,296600.0,12.1195,12.1195,12.0586,12.0673,296600.0
2013-01-23 10:10:00,13.88,13.88,13.8,13.8,354400.0,12.076,12.076,12.0063,12.0063,354400.0
2013-01-23 10:20:00,13.8,13.87,13.78,13.87,278900.0,12.0063,12.0673,11.9889,12.0673,278900.0
2013-01-23 10:30:00,13.87,13.89,13.85,13.87,224000.0,12.0673,12.0847,12.0499,12.0673,224000.0
2013-01-23 10:40:00,13.87,13.9,13.85,13.87,519100.0,12.0673,12.0934,12.0499,12.0673,519100.0
2013-01-23 10:50:00,13.86,13.92,13.86,13.9,343900.0,12.0586,12.1108,12.0586,12.0934,343900.0
2013-01-23 11:00:00,13.89,13.91,13.87,13.9,251500.0,12.0847,12.1021,12.0673,12.0934,251500.0
2013-01-23 11:10:00,13.91,13.95,13.9,13.92,251300.0,12.1021,12.1369,12.0934,12.1108,251300.0
2013-01-23 11:20:00,13.91,13.93,13.88,13.91,287300.0,12.1021,12.1195,12.076,12.1021,287300.0
2013-01-23 11:30:00,13.91,13.94,13.9,13.92,111700.0,12.1021,12.1282,12.0934,12.1108,111700.0
2013-01-23 11:40:00,13.91,13.92,13.89,13.9,217800.0,12.1021,12.1108,12.0847,12.0934,217800.0
2013-01-23 11:50:00,13.9,13.91,13.85,13.86,544300.0,12.0934,12.1021,12.0499,12.0586,544300.0
2013-01-23 12:00:00,13.85,13.86,13.85,13.86,305000.0,12.0499,12.0586,12.0499,12.0586,305000.0
2013-01-23 12:10:00,13.86,13.95,13.85,13.89,827500.0,12.0586,12.1369,12.0499,12.0847,827500.0
2013-01-23 12:20:00,13.9,13.97,13.9,13.96,517600.0,12.0934,12.1543,12.0934,12.1456,517600.0
2013-01-23 12:30:00,13.97,13.97,13.87,13.87,359500.0,12.1543,12.1543,12.0673,12.0673,359500.0
2013-01-23 12:40:00,13.87,13.92,13.86,13.92,228600.0,12.0673,12.1108,12.0586,12.1108,228600.0
2013-01-23 12:50:00,13.91,13.92,13.83,13.83,388100.0,12.1021,12.1108,12.0324,12.0324,388100.0
2013-01-23 13:00:00,13.83,13.9,13.83,13.89,286900.0,12.0324,12.0934,12.0324,12.0847,286900.0
2013-01-23 13:10:00,13.88,13.9,13.85,13.88,337100.0,12.076,12.0934,12.0499,12.076,337100.0
2013-01-23 13:20:00,13.88,13.92,13.88,13.9,261600.0,12.076,12.1108,12.076,12.0934,261600.0
2013-01-23 13:30:00,13.91,13.93,13.88,13.9,3857700.0,12.1021,12.1195,12.076,12.0934,3857700.0
2013-01-23 13:40:00,13.9,13.9,13.83,13.83,368400.0,12.0934,12.0934,12.0324,12.0324,368400.0
2013-01-23 13:50:00,13.84,13.85,13.83,13.84,147400.0,12.0411,12.0499,12.0324,12.0411,147400.0
2013-01-23 14:00:00,13.84,13.86,13.81,13.82,288500.0,12.0411,12.0586,12.015,12.0237,288500.0
2013-01-23 14:10:00,13.82,13.82,13.74,13.78,561900.0,12.0237,12.0237,11.9541,11.9889,561900.0
2013-01-23 14:20:00,13.77,13.84,13.75,13.84,898500.0,11.9802,12.0411,11.9628,12.0411,898500.0
2013-01-23 14:30:00,13.84,13.84,13.79,13.8,480400.0,12.0411,12.0411,11.9976,12.0063,480400.0
2013-01-23 14:40:00,13.8,13.81,13.77,13.8,580400.0,12.0063,12.015,11.9802,12.0063,580400.0
2013-01-23 14:50:00,13.81,13.82,13.79,13.82,252700.0,12.015,12.0237,11.9976,12.0237,252700.0
2013-01-23 15:00:00,13.81,13.84,13.81,13.83,852700.0,12.015,12.0411,12.015,12.0324,852700.0
2013-01-23 15:10:00,13.84,13.84,13.83,13.84,179700.0,12.0411,12.0411,12.0324,12.0411,179700.0
2013-01-23 15:20:00,13.83,13.86,13.81,13.81,713000.0,12.0324,12.0586,12.015,12.015,713000.0
2013-01-23 15:30:00,13.82,13.86,13.8,13.86,416100.0,12.0237,12.0586,12.0063,12.0586,416100.0
2013-01-23 15:40:00,13.86,13.87,13.85,13.86,385200.0,12.0586,12.0673,12.0499,12.0586,385200.0
2013-01-23 15:50:00,13.86,13.87,13.78,13.79,1165400.0,12.0586,12.0673,11.9889,11.9976,1165400.0
2013-01-24 09:30:00,13.83,13.96,13.71,13.94,681900.0,12.0324,12.1456,11.928,12.1282,681900.0
2013-01-24 09:40:00,13.94,14.11,13.93,14.07,797300.0,12.1282,12.2761,12.1195,12.2413,797300.0
2013-01-24 09:50:00,14.07,14.08,13.98,14.0,427700.0,12.2413,12.25,12.163,12.1804,427700.0
2013-01-24 10:00:00,14.0,14.02,13.91,13.95,292700.0,12.1804,12.1978,12.1021,12.1369,292700.0
2013-01-24 10:10:00,13.95,13.96,13.85,13.85,410400.0,12.1369,12.1456,12.0499,12.0499,410400.0
2013-01-24 10:20:00,13.85,13.99,13.85,13.99,322800.0,12.0499,12.1717,12.0499,12.1717,322800.0
2013-01-24 10:30:00,13.99,14.0,13.96,14.0,253100.0,12.1717,12.1804,12.1456,12.1804,253100.0
2013-01-24 10:40:00,14.0,14.03,13.96,14.03,338500.0,12.1804,12.2065,12.1456,12.2065,338500.0
2013-01-24 10:50:00,14.03,14.04,13.96,14.01,375100.0,12.2065,12.2152,12.1456,12.1891,375100.0
2013-01-24 11:00:00,14.01,14.09,14.01,14.07,436800.0,12.1891,12.2587,12.1891,12.2413,436800.0
2013-01-24 11:10:00,14.08,14.08,14.02,14.03,276000.0,12.25,12.25,12.1978,12.2065,276000.0
2013-01-24 11:20:00,14.04,14.08,14.01,14.07,271400.0,12.2152,12.25,12.1891,12.2413,271400.0
2013-01-24 11:30:00,14.08,14.1,14.03,14.06,754400.0,12.25,12.2674,12.2065,12.2326,754400.0
2013-01-24 11:40:00,14.06,14.1,14.04,14.09,321900.0,12.2326,12.2674,12.2152,12.2587,321900.0
2013-01-24 11:50:00,14.1,14.1,14.05,14.09,166800.0,12.2674,12.2674,12.2239,12.2587,166800.0
2013-01-24 12:00:00,14.1,14.15,14.07,14.14,705100.0,12.2674,12.3109,12.2413,12.3022,705100.0
2013-01-24 12:10:00,14.14,14.15,14.09,14.13,347400.0,12.3022,12.3109,12.2587,12.2935,347400.0
2013-01-24 12:20:00,14.13,14.17,14.02,14.04,617900.0,12.2935,12.3283,12.1978,12.2152,617900.0
2013-01-24 12:30:00,14.04,14.08,14.0,14.01,336400.0,12.2152,12.25,12.1804,12.1891,336400.0
2013-01-24 12:40:00,14.01,14.03,13.97,14.0,506600.0,12.1891,12.2065,12.1543,12.1804,506600.0
2013-01-24 12:50:00,14.0,14.02,13.89,13.89,365800.0,12.1804,12.1978,12.0847,12.0847,365800.0
2013-01-24 13:00:00,13.89,14.0,13.89,14.0,267300.0,12.0847,12.1804,12.0847,12.1804,267300.0
2013-01-24 13:10:00,13.99,14.05,13.97,13.98,245700.0,12.1717,12.2239,12.1543,12.163,245700.0
2013-01-24 13:20:00,13.98,14.02,13.98,14.02,267300.0,12.163,12.1978,12.163,12.1978,267300.0
2013-01-24 13:30:00,14.02,14.02,13.95,13.95,192600.0,12.1978,12.1978,12.1369,12.1369,192600.0
2013-01-24 13:40:00,13.95,13.95,13.91,13.91,98900.0,12.1369,12.1369,12.1021,12.1021,98900.0
2013-01-24 13:50:00,13.91,13.92,13.86,13.86,170500.0,12.1021,12.1108,12.0586,12.0586,170500.0
2013-01-24 14:00:00,13.86,13.87,13.82,13.85,223100.0,12.0586,12.0673,12.0237,12.0499,223100.0
2013-01-24 14:10:00,13.85,13.9,13.81,13.81,342800.0,12.0499,12.0934,12.015,12.015,342800.0
2013-01-24 14:20:00,13.81,13.82,13.78,13.78,129300.0,12.015,12.0237,11.9889,11.9889,129300.0
2013-01-24 14:30:00,13.79,13.83,13.76,13.79,293800.0,11.9976,12.0324,11.9715,11.9976,293800.0
2013-01-24 14:40:00,13.79,13.9,13.76,13.9,838500.0,11.9976,12.0934,11.9715,12.0934,838500.0
2013-01-24 14:50:00,13.9,13.93,13.85,13.88,375200.0,12.0934,12.1195,12.0499,12.076,375200.0
2013-01-24 15:00:00,13.88,13.94,13.88,13.93,304700.0,12.076,12.1282,12.076,12.1195,304700.0
2013-01-24 15:10:00,13.93,13.94,13.88,13.91,311700.0,12.1195,12.1282,12.076,12.1021,311700.0
2013-01-24 15:20:00,13.91,13.98,13.9,13.97,372200.0,12.1021,12.163,12.0934,12.1543,372200.0
2013-01-24 15:30:00,13.97,13.98,13.94,13.95,221000.0,12.1543,12.163,12.1282,12.1369,221000.0
2013-01-24 15:40:00,13.94,13.97,13.93,13.96,199400.0,12.1282,12.1543,12.1195,12.1456,199400.0
2013-01-24 15:50:00,13.97,13.97,13.91,13.92,367800.0,12.1543,12.1543,12.1021,12.1108,367800.0
2013-01-25 09:30:00,13.94,14.05,13.88,13.92,488900.0,12.1282,12.2239,12.076,12.1108,488900.0
2013-01-25 09:40:00,13.92,14.04,13.9,14.04,315100.0,12.1108,12.2152,12.0934,12.2152,315100.0
2013-01-25 09:50:00,14.04,14.08,13.97,13.97,519200.0,12.2152,12.25,12.1543,12.1543,519200.0
2013-01-25 10:00:00,13.97,14.0,13.92,13.99,269400.0,12.1543,12.1804,12.1108,12.1717,269400.0
2013-01-25 10:10:00,13.99,14.01,13.92,13.95,342500.0,12.1717,12.1891,12.1108,12.1369,342500.0
2013-01-25 10:20:00,13.94,13.98,13.85,13.85,428400.0,12.1282,12.163,12.0499,12.0499,428400.0
2013-01-25 10:30:00,13.85,13.87,13.82,13.85,337100.0,12.0499,12.0673,12.0237,12.0499,337100.0
2013-01-25 10:40:00,13.84,13.95,13.84,13.94,258000.0,12.0411,12.1369,12.0411,12.1282,258000.0
2013-01-25 10:50:00,13.94,13.94,13.93,13.93,55500.0,12.1282,12.1282,12.1195,12.1195,55500.0
2013-01-25 11:00:00,13.93,13.94,13.89,13.9,239100.0,12.1195,12.1282,12.0847,12.0934,239100.0
2013-01-25 11:10:00,13.89,13.9,13.83,13.85,307900.0,12.0847,12.0934,12.0324,12.0499,307900.0
2013-01-25 11:20:00,13.84,13.85,13.83,13.84,625500.0,12.0411,12.0499,12.0324,12.0411,625500.0
2013-01-25 11:30:00,13.84,13.85,13.84,13.85,191300.0,12.0411,12.0499,12.0411,12.0499,191300.0
2013-01-25 11:40:00,13.84,13.84,13.83,13.84,191100.0,12.0411,12.0411,12.0324,12.0411,191100.0
2013-01-25 11:50:00,13.84,13.85,13.83,13.84,165300.0,12.0411,12.0499,12.0324,12.0411,165300.0
2013-01-25 12:00:00,13.83,13.92,13.83,13.92,299900.0,12.0324,12.1108,12.0324,12.1108,299900.0
2013-01-25 12:10:00,13.92,13.97,13.9,13.97,227100.0,12.1108,12.1543,12.0934,12.1543,227100.0
2013-01-25 12:20:00,13.96,13.98,13.94,13.96,272200.0,12.1456,12.163,12.1282,12.1456,272200.0
2013-01-25 12:30:00,13.97,13.98,13.96,13.98,70400.0,12.1543,12.163,12.1456,12.163,70400.0
2013-01-25 12:40:00,13.98,14.02,13.98,14.0,248100.0,12.163,12.1978,12.163,12.1804,248100.0
2013-01-25 12:50:00,14.0,14.03,13.99,14.03,65100.0,12.1804,12.2065,12.1717,12.2065,65100.0
2013-01-25 13:00:00,14.03,14.04,13.99,13.99,136000.0,12.2065,12.2152,12.1717,12.1717,136000.0
2013-01-25 13:10:00,13.99,14.03,13.98,13.99,149200.0,12.1717,12.2065,12.163,12.1717,149200.0
2013-01-25 13:20:00,14.0,14.07,13.99,14.06,237700.0,12.1804,12.2413,12.1717,12.2326,237700.0
2013-01-25 13:30:00,14.06,14.08,14.04,14.05,211800.0,12.2326,12.25,12.2152,12.2239,211800.0
2013-01-25 13:40:00,14.05,14.09,14.04,14.09,108300.0,12.2239,12.2587,12.2152,12.2587,108300.0
2013-01-25 13:50:00,14.09,14.09,14.04,14.04,128900.0,12.2587,12.2587,12.2152,12.2152,128900.0
2013-01-25 14:00:00,14.04,14.12,14.04,14.12,356800.0,12.2152,12.2848,12.2152,12.2848,356800.0
2013-01-25 14:10:00,14.12,14.15,14.11,14.15,287400.0,12.2848,12.3109,12.2761,12.3109,287400.0
2013-01-25 14:20:00,14.15,14.18,14.12,14.12,341200.0,12.3109,12.337,12.2848,12.2848,341200.0
2013-01-25 14:30:00,14.13,14.15,14.13,14.15,167100.0,12.2935,12.3109,12.2935,12.3109,167100.0
2013-01-25 14:40:00,14.15,14.18,14.14,14.14,247700.0,12.3109,12.337,12.3022,12.3022,247700.0
2013-01-25 14:50:00,14.14,14.14,14.09,14.09,153200.0,12.3022,12.3022,12.2587,12.2587,153200.0
2013-01-25 15:00:00,14.1,14.11,14.08,14.1,219800.0,12.2674,12.2761,12.25,12.2674,219800.0
2013-01-25 15:10:00,14.1,14.15,14.09,14.15,186700.0,12.2674,12.3109,12.2587,12.3109,186700.0
2013-01-25 15:20:00,14.15,14.15,14.14,14.15,113500.0,12.3109,12.3109,12.3022,12.3109,113500.0
2013-01-25 15:30:00,14.15,14.15,14.12,14.12,170300.0,12.3109,12.3109,12.2848,12.2848,170300.0
2013-01-25 15:40:00,14.12,14.17,14.12,14.13,540200.0,12.2848,12.3283,12.2848,12.2935,540200.0
2013-01-25 15:50:00,14.13,14.17,14.13,14.17,706100.0,12.2935,12.3283,12.2935,12.3283,706100.0
2013-01-28 09:30:00,14.17,14.2,14.07,14.2,264000.0,12.3283,12.3544,12.2413,12.3544,264000.0
2013-01-28 09:40:00,14.2,14.2,14.08,14.16,270800.0,12.3544,12.3544,12.25,12.3196,270800.0
2013-01-28 09:50:00,14.16,14.16,14.03,14.05,249800.0,12.3196,12.3196,12.2065,12.2239,249800.0
2013-01-28 10:00:00,14.04,14.04,13.94,13.94,245500.0,12.2152,12.2152,12.1282,12.1282,245500.0
2013-01-28 10:10:00,13.95,14.05,13.95,14.01,374300.0,12.1369,12.2239,12.1369,12.1891,374300.0
2013-01-28 10:20:00,14.02,14.07,14.01,14.04,218300.0,12.1978,12.2413,12.1891,12.2152,218300.0
2013-01-28 10:30:00,14.04,14.07,14.04,14.07,68700.0,12.2152,12.2413,12.2152,12.2413,68700.0
2013-01-28 10:40:00,14.07,14.07,13.95,13.95,370700.0,12.2413,12.2413,12.1369,12.1369,370700.0
2013-01-28 10:50:00,13.96,13.97,13.95,13.95,258000.0,12.1456,12.1543,12.1369,12.1369,258000.0
2013-01-28 11:00:00,13.95,13.98,13.95,13.95,220000.0,12.1369,12.163,12.1369,12.1369,220000.0
2013-01-28 11:10:00,13.95,13.96,13.94,13.95,157300.0,12.1369,12.1456,12.1282,12.1369,157300.0
2013-01-28 11:20:00,13.95,13.96,13.9,13.93,497400.0,12.1369,12.1456,12.0934,12.1195,497400.0
2013-01-28 11:30:00,13.93,13.98,13.92,13.96,516600.0,12.1195,12.163,12.1108,12.1456,516600.0
2013-01-28 11:40:00,13.96,13.97,13.91,13.91,411100.0,12.1456,12.1543,12.1021,12.1021,411100.0
2013-01-28 11:50:00,13.92,13.95,13.92,13.93,288600.0,12.1108,12.1369,12.1108,12.1195,288600.0
2013-01-28 12:00:00,13.93,13.99,13.93,13.98,320800.0,12.1195,12.1717,12.1195,12.163,320800.0
2013-01-28 12:10:00,13.97,13.98,13.95,13.97,251500.0,12.1543,12.163,12.1369,12.1543,251500.0
2013-01-28 12:20:00,13.98,13.99,13.96,13.99,114400.0,12.163,12.1717,12.1456,12.1717,114400.0
2013-01-28 12:30:00,13.99,14.03,13.98,14.03,184800.0,12.1717,12.2065,12.163,12.2065,184800.0
2013-01-28 12:40:00,14.03,14.09,14.03,14.08,169700.0,12.2065,12.2587,12.2065,12.25,169700.0
2013-01-28 12:50:00,14.07,14.11,14.06,14.1,190300.0,12.2413,12.2761,12.2326,12.2674,190300.0
2013-01-28 13:00:00,14.09,14.1,14.03,14.04,152800.0,12.2587,12.2674,12.2065,12.2152,152800.0
2013-01-28 13:10:00,14.04,14.05,14.01,14.01,83600.0,12.2152,12.2239,12.1891,12.1891,83600.0
2013-01-28 13:20:00,14.01,14.02,13.96,13.99,180700.0,12.1891,12.1978,12.1456,12.1717,180700.0
2013-01-28 13:30:00,13.99,14.03,13.97,14.03,122600.0,12.1717,12.2065,12.1543,12.2065,122600.0
2013-01-28 13:40:00,14.02,14.03,13.99,14.03,211700.0,12.1978,12.2065,12.1717,12.2065,211700.0
2013-01-28 13:50:00,14.03,14.04,14.02,14.04,63800.0,12.2065,12.2152,12.1978,12.2152,63800.0
2013-01-28 14:00:00,14.04,14.04,13.99,13.99,130000.0,12.2152,12.2152,12.1717,12.1717,130000.0
2013-01-28 14:10:00,14.0,14.0,13.95,13.95,188400.0,12.1804,12.1804,12.1369,12.1369,188400.0
2013-01-28 14:20:00,13.95,13.96,13.92,13.95,317700.0,12.1369,12.1456,12.1108,12.1369,317700.0
2013-01-28 14:30:00,13.96,13.97,13.92,13.92,210200.0,12.1456,12.1543,12.1108,12.1108,210200.0
2013-01-28 14:40:00,13.92,13.96,13.92,13.96,158000.0,12.1108,12.1456,12.1108,12.1456,158000.0
2013-01-28 14:50:00,13.96,13.96,13.92,13.93,147500.0,12.1456,12.1456,12.1108,12.1195,147500.0
2013-01-28 15:00:00,13.93,13.96,13.92,13.93,178900.0,12.1195,12.1456,12.1108,12.1195,178900.0
2013-01-28 15:10:00,13.94,13.96,13.91,13.94,223800.0,12.1282,12.1456,12.1021,12.1282,223800.0
2013-01-28 15:20:00,13.94,13.95,13.93,13.94,82000.0,12.1282,12.1369,12.1195,12.1282,82000.0
2013-01-28 15:30:00,13.94,13.95,13.92,13.95,295300.0,12.1282,12.1369,12.1108,12.1369,295300.0
2013-01-28 15:40:00,13.95,13.96,13.91,13.93,340300.0,12.1369,12.1456,12.1021,12.1195,340300.0
2013-01-28 15:50:00,13.92,13.94,13.91,13.94,473800.0,12.1108,12.1282,12.1021,12.1282,473800.0
2013-01-29 09:30:00,13.89,13.93,13.66,13.66,594200.0,12.0847,12.1195,11.8845,11.8845,594200.0
2013-01-29 09:40:00,13.67,13.78,13.65,13.73,447100.0,11.8932,11.9889,11.8758,11.9454,447100.0
2013-01-29 09:50:00,13.73,13.86,13.72,13.84,517800.0,11.9454,12.0586,11.9367,12.0411,517800.0
2013-01-29 10:00:00,13.84,13.85,13.78,13.8,295300.0,12.0411,12.0499,11.9889,12.0063,295300.0
2013-01-29 10:10:00,13.81,13.9,13.78,13.85,580200.0,12.015,12.0934,11.9889,12.0499,580200.0
2013-01-29 10:20:00,13.85,13.86,13.81,13.83,366300.0,12.0499,12.0586,12.015,12.0324,366300.0
2013-01-29 10:30:00,13.83,13.83,13.78,13.79,359600.0,12.0324,12.0324,11.9889,11.9976,359600.0
2013-01-29 10:40:00,13.79,13.82,13.76,13.79,610000.0,11.9976,12.0237,11.9715,11.9976,610000.0
2013-01-29 10:50:00,13.79,13.81,13.74,13.78,611700.0,11.9976,12.015,11.9541,11.9889,611700.0
2013-01-29 11:00:00,13.78,13.79,13.76,13.76,403400.0,11.9889,11.9976,11.9715,11.9715,403400.0
2013-01-29 11:10:00,13.77,13.78,13.69,13.76,590500.0,11.9802,11.9889,11.9106,11.9715,590500.0
2013-01-29 11:20:00,13.76,13.79,13.75,13.76,161800.0,11.9715,11.9976,11.9628,11.9715,161800.0
2013-01-29 11:30:00,13.75,13.85,13.7,13.83,919400.0,11.9628,12.0499,11.9193,12.0324,919400.0
2013-01-29 11:40:00,13.83,13.86,13.78,13.81,475800.0,12.0324,12.0586,11.9889,12.015,475800.0
2013-01-29 11:50:00,13.81,13.82,13.79,13.8,183000.0,12.015,12.0237,11.9976,12.0063,183000.0
2013-01-29 12:00:00,13.79,13.79,13.75,13.78,216800.0,11.9976,11.9976,11.9628,11.9889,216800.0
2013-01-29 12:10:00,13.78,13.8,13.76,13.79,149300.0,11.9889,12.0063,11.9715,11.9976,149300.0
2013-01-29 12:20:00,13.78,13.8,13.76,13.8,165000.0,11.9889,12.0063,11.9715,12.0063,165000.0
2013-01-29 12:30:00,13.79,13.8,13.77,13.79,135100.0,11.9976,12.0063,11.9802,11.9976,135100.0
2013-01-29 12:40:00,13.79,13.8,13.77,13.79,200200.0,11.9976,12.0063,11.9802,11.9976,200200.0
2013-01-29 12:50:00,13.79,13.81,13.76,13.8,172500.0,11.9976,12.015,11.9715,12.0063,172500.0
2013-01-29 13:00:00,13.79,13.8,13.78,13.78,144300.0,11.9976,12.0063,11.9889,11.9889,144300.0
2013-01-29 13:10:00,13.79,13.79,13.73,13.73,153400.0,11.9976,11.9976,11.9454,11.9454,153400.0
2013-01-29 13:20:00,13.73,13.75,13.69,13.75,463800.0,11.9454,11.9628,11.9106,11.9628,463800.0
2013-01-29 13:30:00,13.75,13.78,13.71,13.77,283500.0,11.9628,11.9889,11.928,11.9802,283500.0
2013-01-29 13:40:00,13.77,13.78,13.71,13.72,179400.0,11.9802,11.9889,11.928,11.9367,179400.0
2013-01-29 13:50:00,13.72,13.72,13.69,13.7,238100.0,11.9367,11.9367,11.9106,11.9193,238100.0
2013-01-29 14:00:00,13.7,13.74,13.66,13.73,388400.0,11.9193,11.9541,11.8845,11.9454,388400.0
2013-01-29 14:10:00,13.72,13.76,13.7,13.74,248600.0,11.9367,11.9715,11.9193,11.9541,248600.0
2013-01-29 14:20:00,13.74,13.74,13.7,13.7,107600.0,11.9541,11.9541,11.9193,11.9193,107600.0
2013-01-29 14:30:00,13.71,13.72,13.67,13.71,228300.0,11.928,11.9367,11.8932,11.928,228300.0
2013-01-29 14:40:00,13.71,13.72,13.66,13.68,349100.0,11.928,11.9367,11.8845,11.9019,349100.0
2013-01-29 14:50:00,13.68,13.7,13.67,13.69,257200.0,11.9019,11.9193,11.8932,11.9106,257200.0
2013-01-29 15:00:00,13.7,13.7,13.68,13.69,191800.0,11.9193,11.9193,11.9019,11.9106,191800.0
2013-01-29 15:10:00,13.69,13.69,13.66,13.69,302600.0,11.9106,11.9106,11.8845,11.9106,302600.0
2013-01-29 15:20:00,13.69,13.69,13.67,13.69,297800.0,11.9106,11.9106,11.8932,11.9106,297800.0
2013-01-29 15:30:00,13.69,13.69,13.61,13.62,1026600.0,11.9106,11.9106,11.841,11.8497,1026600.0
2013-01-29 15:40:00,13.62,13.7,13.62,13.68,911200.0,11.8497,11.9193,11.8497,11.9019,911200.0
2013-01-29 15:50:00,13.68,13.7,13.66,13.67,831700.0,11.9019,11.9193,11.8845,11.8932,831700.0
2013-01-30 09:30:00,13.72,13.84,13.68,13.77,496000.0,11.9367,12.0411,11.9019,11.9802,496000.0
2013-01-30 09:40:00,13.77,13.78,13.72,13.77,302700.0,11.9802,11.9889,11.9367,11.9802,302700.0
2013-01-30 09:50:00,13.77,13.77,13.73,13.73,179300.0,11.9802,11.9802,11.9454,11.9454,179300.0
2013-01-30 10:00:00,13.73,13.75,13.73,13.73,106600.0,11.9454,11.9628,11.9454,11.9454,106600.0
2013-01-30 10:10:00,13.74,13.76,13.72,13.73,213400.0,11.9541,11.9715,11.9367,11.9454,213400.0
2013-01-30 10:20:00,13.73,13.74,13.68,13.7,134500.0,11.9454,11.9541,11.9019,11.9193,134500.0
2013-01-30 10:30:00,13.7,13.79,13.7,13.78,283000.0,11.9193,11.9976,11.9193,11.9889,283000.0
2013-01-30 10:40:00,13.78,13.78,13.73,13.78,314800.0,11.9889,11.9889,11.9454,11.9889,314800.0
2013-01-30 10:50:00,13.78,13.8,13.78,13.79,152500.0,11.9889,12.0063,11.9889,11.9976,152500.0
2013-01-30 11:00:00,13.79,13.86,13.79,13.85,276000.0,11.9976,12.0586,11.9976,12.0499,276000.0
2013-01-30 11:10:00,13.85,13.86,13.84,13.84,90000.0,12.0499,12.0586,12.0411,12.0411,90000.0
2013-01-30 11:20:00,13.85,13.87,13.84,13.86,117300.0,12.0499,12.0673,12.0411,12.0586,117300.0
2013-01-30 11:30:00,13.87,13.91,13.87,13.91,110100.0,12.0673,12.1021,12.0673,12.1021,110100.0
2013-01-30 11:40:00,13.91,13.92,13.86,13.86,271500.0,12.1021,12.1108,12.0586,12.0586,271500.0
2013-01-30 11:50:00,13.86,13.9,13.86,13.88,155000.0,12.0586,12.0934,12.0586,12.076,155000.0
2013-01-30 12:00:00,13.88,13.88,13.86,13.86,72000.0,12.076,12.076,12.0586,12.0586,72000.0
2013-01-30 12:10:00,13.87,13.87,13.85,13.86,124400.0,12.0673,12.0673,12.0499,12.0586,124400.0
2013-01-30 12:20:00,13.86,13.87,13.79,13.79,200500.0,12.0586,12.0673,11.9976,11.9976,200500.0
2013-01-30 12:30:00,13.79,13.8,13.76,13.78,195400.0,11.9976,12.0063,11.9715,11.9889,195400.0
2013-01-30 12:40:00,13.78,13.8,13.77,13.8,57100.0,11.9889,12.0063,11.9802,12.0063,57100.0
2013-01-30 12:50:00,13.8,13.81,13.79,13.8,71100.0,12.0063,12.015,11.9976,12.0063,71100.0
2013-01-30 13:00:00,13.81,13.82,13.8,13.81,29200.0,12.015,12.0237,12.0063,12.015,29200.0
2013-01-30 13:10:00,13.82,13.82,13.8,13.8,51900.0,12.0237,12.0237,12.0063,12.0063,51900.0
2013-01-30 13:20:00,13.8,13.84,13.8,13.83,79000.0,12.0063,12.0411,12.0063,12.0324,79000.0
2013-01-30 13:30:00,13.83,13.84,13.82,13.82,71900.0,12.0324,12.0411,12.0237,12.0237,71900.0
2013-01-30 13:40:00,13.82,13.84,13.82,13.83,39100.0,12.0237,12.0411,12.0237,12.0324,39100.0
2013-01-30 13:50:00,13.84,13.86,13.83,13.86,279700.0,12.0411,12.0586,12.0324,12.0586,279700.0
2013-01-30 14:00:00,13.86,13.87,13.85,13.85,116600.0,12.0586,12.0673,12.0499,12.0499,116600.0
2013-01-30 14:10:00,13.86,13.87,13.85,13.86,154000.0,12.0586,12.0673,12.0499,12.0586,154000.0
2013-01-30 14:20:00,13.86,13.89,13.86,13.89,228600.0,12.0586,12.0847,12.0586,12.0847,228600.0
2013-01-30 14:30:00,13.89,13.89,13.86,13.88,153300.0,12.0847,12.0847,12.0586,12.076,153300.0
2013-01-30 14:40:00,13.87,13.88,13.82,13.84,242800.0,12.0673,12.076,12.0237,12.0411,242800.0
2013-01-30 14:50:00,13.85,13.88,13.85,13.87,253000.0,12.0499,12.076,12.0499,12.0673,253000.0
2013-01-30 15:00:00,13.87,13.87,13.84,13.84,179500.0,12.0673,12.0673,12.0411,12.0411,179500.0
2013-01-30 15:10:00,13.85,13.85,13.83,13.83,61500.0,12.0499,12.0499,12.0324,12.0324,61500.0
2013-01-30 15:20:00,13.84,13.86,13.82,13.86,344500.0,12.0411,12.0586,12.0237,12.0586,344500.0
2013-01-30 15:30:00,13.86,13.9,13.85,13.86,669500.0,12.0586,12.0934,12.0499,12.0586,669500.0
2013-01-30 15:40:00,13.86,13.87,13.81,13.83,560800.0,12.0586,12.0673,12.015,12.0324,560800.0
2013-01-30 15:50:00,13.82,13.85,13.82,13.83,528200.0,12.0237,12.0499,12.0237,12.0324,528200.0
2013-01-31 09:30:00,13.77,13.82,13.75,13.78,240000.0,11.9802,12.0237,11.9628,11.9889,240000.0
2013-01-31 09:40:00,13.79,13.88,13.79,13.83,288600.0,11.9976,12.076,11.9976,12.0324,288600.0
2013-01-31 09:50:00,13.84,13.84,13.74,13.75,143600.0,12.0411,12.0411,11.9541,11.9628,143600.0
2013-01-31 10:00:00,13.74,13.78,13.71,13.77,215600.0,11.9541,11.9889,11.928,11.9802,215600.0
2013-01-31 10:10:00,13.77,13.86,13.76,13.85,347800.0,11.9802,12.0586,11.9715,12.0499,347800.0
2013-01-31 10:20:00,13.85,13.89,13.83,13.85,249400.0,12.0499,12.0847,12.0324,12.0499,249400.0
2013-01-31 10:30:00,13.86,13.9,13.84,13.84,363200.0,12.0586,12.0934,12.0411,12.0411,363200.0
2013-01-31 10:40:00,13.84,13.86,13.77,13.77,197700.0,12.0411,12.0586,11.9802,11.9802,197700.0
2013-01-31 10:50:00,13.76,13.79,13.75,13.77,170300.0,11.9715,11.9976,11.9628,11.9802,170300.0
2013-01-31 11:00:00,13.77,13.79,13.75,13.75,99600.0,11.9802,11.9976,11.9628,11.9628,99600.0
2013-01-31 11:10:00,13.75,13.79,13.75,13.77,169400.0,11.9628,11.9976,11.9628,11.9802,169400.0
2013-01-31 11:20:00,13.77,13.77,13.74,13.74,68000.0,11.9802,11.9802,11.9541,11.9541,68000.0
2013-01-31 11:30:00,13.74,13.81,13.72,13.8,160200.0,11.9541,12.015,11.9367,12.0063,160200.0
2013-01-31 11:40:00,13.79,13.83,13.76,13.81,166200.0,11.9976,12.0324,11.9715,12.015,166200.0
2013-01-31 11:50:00,13.8,13.82,13.79,13.79,101500.0,12.0063,12.0237,11.9976,11.9976,101500.0
2013-01-31 12:00:00,13.79,13.81,13.78,13.79,51200.0,11.9976,12.015,11.9889,11.9976,51200.0
2013-01-31 12:10:00,13.79,13.81,13.79,13.79,28300.0,11.9976,12.015,11.9976,11.9976,28300.0
2013-01-31 12:20:00,13.79,13.81,13.79,13.8,98000.0,11.9976,12.015,11.9976,12.0063,98000.0
2013-01-31 12:30:00,13.8,13.81,13.79,13.79,64200.0,12.0063,12.015,11.9976,11.9976,64200.0
2013-01-31 12:40:00,13.79,13.82,13.77,13.82,73100.0,11.9976,12.0237,11.9802,12.0237,73100.0
2013-01-31 12:50:00,13.82,13.82,13.78,13.82,59700.0,12.0237,12.0237,11.9889,12.0237,59700.0
2013-01-31 13:00:00,13.82,13.82,13.79,13.79,63100.0,12.0237,12.0237,11.9976,11.9976,63100.0
2013-01-31 13:10:00,13.79,13.8,13.78,13.79,43000.0,11.9976,12.0063,11.9889,11.9976,43000.0
2013-01-31 13:20:00,13.78,13.79,13.75,13.75,34500.0,11.9889,11.9976,11.9628,11.9628,34500.0
2013-01-31 13:30:00,13.76,13.77,13.74,13.77,53100.0,11.9715,11.9802,11.9541,11.9802,53100.0
2013-01-31 13:40:00,13.77,13.77,13.74,13.75,75400.0,11.9802,11.9802,11.9541,11.9628,75400.0
2013-01-31 13:50:00,13.74,13.76,13.74,13.75,36100.0,11.9541,11.9715,11.9541,11.9628,36100.0
2013-01-31 14:00:00,13.75,13.76,13.75,13.75,34600.0,11.9628,11.9715,11.9628,11.9628,34600.0
2013-01-31 14:10:00,13.76,13.8,13.75,13.79,84800.0,11.9715,12.0063,11.9628,11.9976,84800.0
2013-01-31 14:20:00,13.79,13.83,13.79,13.83,155400.0,11.9976,12.0324,11.9976,12.0324,155400.0
2013-01-31 14:30:00,13.83,13.85,13.81,13.82,160500.0,12.0324,12.0499,12.015,12.0237,160500.0
2013-01-31 14:40:00,13.83,13.85,13.82,13.83,138900.0,12.0324,12.0499,12.0237,12.0324,138900.0
2013-01-31 14:50:00,13.83,13.84,13.82,13.82,86400.0,12.0324,12.0411,12.0237,12.0237,86400.0
2013-01-31 15:00:00,13.82,13.83,13.82,13.82,138600.0,12.0237,12.0324,12.0237,12.0237,138600.0
2013-01-31 15:10:00,13.83,13.88,13.82,13.88,328200.0,12.0324,12.076,12.0237,12.076,328200.0
2013-01-31 15:20:00,13.88,13.9,13.87,13.9,216300.0,12.076,12.0934,12.0673,12.0934,216300.0
2013-01-31 15:30:00,13.9,13.92,13.89,13.89,363800.0,12.0934,12.1108,12.0847,12.0847,363800.0
2013-01-31 15:40:00,13.9,13.91,13.86,13.86,361200.0,12.0934,12.1021,12.0586,12.0586,361200.0
2013-01-31 15:50:00,13.86,13.89,13.86,13.89,592400.0,12.0586,12.0847,12.0586,12.0847,592400.0
2013-02-01 09:30:00,13.97,14.04,13.93,14.03,469000.0,12.1543,12.2152,12.1195,12.2065,469000.0
2013-02-01 09:40:00,14.04,14.09,14.02,14.02,480500.0,12.2152,12.2587,12.1978,12.1978,480500.0
2013-02-01 09:50:00,14.03,14.03,13.93,13.96,134900.0,12.2065,12.2065,12.1195,12.1456,134900.0
2013-02-01 10:00:00,13.96,14.06,13.96,14.03,527100.0,12.1456,12.2326,12.1456,12.2065,527100.0
2013-02-01 10:10:00,14.03,14.08,14.01,14.05,299900.0,12.2065,12.25,12.1891,12.2239,299900.0
2013-02-01 10:20:00,14.04,14.07,14.0,14.03,309600.0,12.2152,12.2413,12.1804,12.2065,309600.0
2013-02-01 10:30:00,14.03,14.04,13.97,13.97,233300.0,12.2065,12.2152,12.1543,12.1543,233300.0
2013-02-01 10:40:00,13.97,13.98,13.87,13.95,475500.0,12.1543,12.163,12.0673,12.1369,475500.0
2013-02-01 10:50:00,13.94,14.0,13.93,13.93,238200.0,12.1282,12.1804,12.1195,12.1195,238200.0
2013-02-01 11:00:00,13.93,13.94,13.89,13.91,156000.0,12.1195,12.1282,12.0847,12.1021,156000.0
2013-02-01 11:10:00,13.91,13.91,13.87,13.9,102900.0,12.1021,12.1021,12.0673,12.0934,102900.0
2013-02-01 11:20:00,13.9,13.9,13.85,13.86,125100.0,12.0934,12.0934,12.0499,12.0586,125100.0
2013-02-01 11:30:00,13.86,13.91,13.83,13.89,183900.0,12.0586,12.1021,12.0324,12.0847,183900.0
2013-02-01 11:40:00,13.9,13.98,13.89,13.98,256800.0,12.0934,12.163,12.0847,12.163,256800.0
2013-02-01 11:50:00,13.98,13.98,13.91,13.91,239200.0,12.163,12.163,12.1021,12.1021,239200.0
2013-02-01 12:00:00,13.92,13.93,13.91,13.93,79000.0,12.1108,12.1195,12.1021,12.1195,79000.0
2013-02-01 12:10:00,13.93,13.94,13.91,13.91,118100.0,12.1195,12.1282,12.1021,12.1021,118100.0
2013-02-01 12:20:00,13.91,13.92,13.88,13.9,173000.0,12.1021,12.1108,12.076,12.0934,173000.0
2013-02-01 12:30:00,13.9,13.9,13.87,13.88,90800.0,12.0934,12.0934,12.0673,12.076,90800.0
2013-02-01 12:40:00,13.88,13.88,13.87,13.87,62300.0,12.076,12.076,12.0673,12.0673,62300.0
2013-02-01 12:50:00,13.88,13.9,13.82,13.84,195700.0,12.076,12.0934,12.0237,12.0411,195700.0
2013-02-01 13:00:00,13.84,13.86,13.83,13.86,89000.0,12.0411,12.0586,12.0324,12.0586,89000.0
2013-02-01 13:10:00,13.86,13.87,13.84,13.86,107200.0,12.0586,12.0673,12.0411,12.0586,107200.0
2013-02-01 13:20:00,13.86,13.86,13.83,13.84,120700.0,12.0586,12.0586,12.0324,12.0411,120700.0
2013-02-01 13:30:00,13.84,13.85,13.82,13.83,127000.0,12.0411,12.0499,12.0237,12.0324,127000.0
2013-02-01 13:40:00,13.82,13.83,13.76,13.77,230600.0,12.0237,12.0324,11.9715,11.9802,230600.0
2013-02-01 13:50:00,13.77,13.82,13.76,13.82,127000.0,11.9802,12.0237,11.9715,12.0237,127000.0
2013-02-01 14:00:00,13.81,13.82,13.79,13.79,128500.0,12.015,12.0237,11.9976,11.9976,128500.0
2013-02-01 14:10:00,13.79,13.79,13.74,13.74,272400.0,11.9976,11.9976,11.9541,11.9541,272400.0
2013-02-01 14:20:00,13.74,13.79,13.74,13.79,308700.0,11.9541,11.9976,11.9541,11.9976,308700.0
2013-02-01 14:30:00,13.79,13.86,13.78,13.84,769800.0,11.9976,12.0586,11.9889,12.0411,769800.0
2013-02-01 14:40:00,13.84,13.88,13.83,13.84,591400.0,12.0411,12.076,12.0324,12.0411,591400.0
2013-02-01 14:50:00,13.83,13.84,13.78,13.79,229500.0,12.0324,12.0411,11.9889,11.9976,229500.0
2013-02-01 15:00:00,13.78,13.79,13.78,13.78,75800.0,11.9889,11.9976,11.9889,11.9889,75800.0
2013-02-01 15:10:00,13.78,13.79,13.76,13.77,142700.0,11.9889,11.9976,11.9715,11.9802,142700.0
2013-02-01 15:20:00,13.77,13.78,13.74,13.78,275400.0,11.9802,11.9889,11.9541,11.9889,275400.0
2013-02-01 15:30:00,13.78,13.78,13.74,13.77,218000.0,11.9889,11.9889,11.9541,11.9802,218000.0
2013-02-01 15:40:00,13.77,13.86,13.77,13.81,385400.0,11.9802,12.0586,11.9802,12.015,385400.0
2013-02-01 15:50:00,13.82,13.82,13.78,13.81,453900.0,12.0237,12.0237,11.9889,12.015,453900.0
2013-02-04 09:30:00,13.5,13.94,13.44,13.85,676900.0,11.7453,12.1282,11.6931,12.0499,676900.0
2013-02-04 09:40:00,13.85,13.95,13.85,13.95,464100.0,12.0499,12.1369,12.0499,12.1369,464100.0
2013-02-04 09:50:00,13.95,13.95,13.9,13.91,216100.0,12.1369,12.1369,12.0934,12.1021,216100.0
2013-02-04 10:00:00,13.91,13.94,13.89,13.94,252200.0,12.1021,12.1282,12.0847,12.1282,252200.0
2013-02-04 10:10:00,13.94,13.95,13.9,13.92,128900.0,12.1282,12.1369,12.0934,12.1108,128900.0
2013-02-04 10:20:00,13.92,13.94,13.9,13.91,95500.0,12.1108,12.1282,12.0934,12.1021,95500.0
2013-02-04 10:30:00,13.91,13.91,13.78,13.78,390900.0,12.1021,12.1021,11.9889,11.9889,390900.0
2013-02-04 10:40:00,13.78,13.86,13.76,13.84,203400.0,11.9889,12.0586,11.9715,12.0411,203400.0
2013-02-04 10:50:00,13.85,13.92,13.83,13.88,265500.0,12.0499,12.1108,12.0324,12.076,265500.0
2013-02-04 11:00:00,13.87,13.9,13.86,13.9,87400.0,12.0673,12.0934,12.0586,12.0934,87400.0
2013-02-04 11:10:00,13.9,13.94,13.85,13.85,481200.0,12.0934,12.1282,12.0499,12.0499,481200.0
2013-02-04 11:20:00,13.86,13.87,13.81,13.83,120100.0,12.0586,12.0673,12.015,12.0324,120100.0
2013-02-04 11:30:00,13.82,13.85,13.76,13.77,181400.0,12.0237,12.0499,11.9715,11.9802,181400.0
2013-02-04 11:40:00,13.77,13.78,13.71,13.72,152600.0,11.9802,11.9889,11.928,11.9367,152600.0
2013-02-04 11:50:00,13.71,13.74,13.7,13.71,149700.0,11.928,11.9541,11.9193,11.928,149700.0
2013-02-04 12:00:00,13.71,13.73,13.65,13.66,206700.0,11.928,11.9454,11.8758,11.8845,206700.0
2013-02-04 12:10:00,13.66,13.69,13.64,13.67,391400.0,11.8845,11.9106,11.8671,11.8932,391400.0
2013-02-04 12:20:00,13.68,13.73,13.68,13.73,84500.0,11.9019,11.9454,11.9019,11.9454,84500.0
2013-02-04 12:30:00,13.73,13.74,13.71,13.73,165900.0,11.9454,11.9541,11.928,11.9454,165900.0
2013-02-04 12:40:00,13.74,13.77,13.73,13.76,127000.0,11.9541,11.9802,11.9454,11.9715,127000.0
2013-02-04 12:50:00,13.76,13.77,13.72,13.74,69000.0,11.9715,11.9802,11.9367,11.9541,69000.0
2013-02-04 13:00:00,13.74,13.79,13.73,13.78,138000.0,11.9541,11.9976,11.9454,11.9889,138000.0
2013-02-04 13:10:00,13.78,13.8,13.77,13.79,71000.0,11.9889,12.0063,11.9802,11.9976,71000.0
2013-02-04 13:20:00,13.79,13.82,13.78,13.81,125500.0,11.9976,12.0237,11.9889,12.015,125500.0
2013-02-04 13:30:00,13.8,13.82,13.79,13.79,113600.0,12.0063,12.0237,11.9976,11.9976,113600.0
2013-02-04 13:40:00,13.79,13.82,13.79,13.81,149300.0,11.9976,12.0237,11.9976,12.015,149300.0
2013-02-04 13:50:00,13.81,13.84,13.79,13.84,116100.0,12.015,12.0411,11.9976,12.0411,116100.0
2013-02-04 14:00:00,13.84,13.84,13.81,13.84,200200.0,12.0411,12.0411,12.015,12.0411,200200.0
2013-02-04 14:10:00,13.83,13.84,13.82,13.84,96200.0,12.0324,12.0411,12.0237,12.0411,96200.0
2013-02-04 14:20:00,13.83,13.85,13.82,13.85,212200.0,12.0324,12.0499,12.0237,12.0499,212200.0
2013-02-04 14:30:00,13.85,13.86,13.82,13.85,151600.0,12.0499,12.0586,12.0237,12.0499,151600.0
2013-02-04 14:40:00,13.85,13.88,13.83,13.85,322800.0,12.0499,12.076,12.0324,12.0499,322800.0
2013-02-04 14:50:00,13.85,13.87,13.83,13.86,179900.0,12.0499,12.0673,12.0324,12.0586,179900.0
2013-02-04 15:00:00,13.86,13.88,13.84,13.84,325500.0,12.0586,12.076,12.0411,12.0411,325500.0
2013-02-04 15:10:00,13.83,13.86,13.82,13.85,336200.0,12.0324,12.0586,12.0237,12.0499,336200.0
2013-02-04 15:20:00,13.85,13.86,13.84,13.84,168100.0,12.0499,12.0586,12.0411,12.0411,168100.0
2013-02-04 15:30:00,13.84,13.86,13.83,13.84,238700.0,12.0411,12.0586,12.0324,12.0411,238700.0
2013-02-04 15:40:00,13.85,13.86,13.83,13.85,500000.0,12.0499,12.0586,12.0324,12.0499,500000.0
2013-02-04 15:50:00,13.85,13.86,13.8,13.86,1197100.0,12.0499,12.0586,12.0063,12.0586,1197100.0
2013-02-05 09:30:00,13.83,13.99,13.83,13.95,467800.0,12.0324,12.1717,12.0324,12.1369,467800.0
2013-02-05 09:40:00,13.95,13.96,13.87,13.93,294400.0,12.1369,12.1456,12.0673,12.1195,294400.0
2013-02-05 09:50:00,13.93,13.97,13.89,13.96,575400.0,12.1195,12.1543,12.0847,12.1456,575400.0
2013-02-05 10:00:00,13.95,13.99,13.94,13.97,322500.0,12.1369,12.1717,12.1282,12.1543,322500.0
2013-02-05 10:10:00,13.98,14.0,13.96,13.99,634100.0,12.163,12.1804,12.1456,12.1717,634100.0
2013-02-05 10:20:00,13.99,14.03,13.99,14.03,559000.0,12.1717,12.2065,12.1717,12.2065,559000.0
2013-02-05 10:30:00,14.03,14.1,14.0,14.07,770600.0,12.2065,12.2674,12.1804,12.2413,770600.0
2013-02-05 10:40:00,14.07,14.07,14.0,14.01,984000.0,12.2413,12.2413,12.1804,12.1891,984000.0
2013-02-05 10:50:00,14.01,14.03,13.96,13.99,1280300.0,12.1891,12.2065,12.1456,12.1717,1280300.0
2013-02-05 11:00:00,13.99,14.0,13.96,13.99,1990400.0,12.1717,12.1804,12.1456,12.1717,1990400.0
2013-02-05 11:10:00,13.99,14.0,13.97,13.97,472600.0,12.1717,12.1804,12.1543,12.1543,472600.0
2013-02-05 11:20:00,13.98,14.0,13.97,13.98,329100.0,12.163,12.1804,12.1543,12.163,329100.0
2013-02-05 11:30:00,13.98,14.0,13.95,13.99,419100.0,12.163,12.1804,12.1369,12.1717,419100.0
2013-02-05 11:40:00,13.99,13.99,13.97,13.98,737500.0,12.1717,12.1717,12.1543,12.163,737500.0
2013-02-05 11:50:00,13.98,13.98,13.89,13.89,495200.0,12.163,12.163,12.0847,12.0847,495200.0
2013-02-05 12:00:00,13.89,13.95,13.87,13.93,905700.0,12.0847,12.1369,12.0673,12.1195,905700.0
2013-02-05 12:10:00,13.93,13.93,13.89,13.92,205100.0,12.1195,12.1195,12.0847,12.1108,205100.0
2013-02-05 12:20:00,13.92,13.93,13.9,13.91,175100.0,12.1108,12.1195,12.0934,12.1021,175100.0
2013-02-05 12:30:00,13.91,13.91,13.87,13.87,158100.0,12.1021,12.1021,12.0673,12.0673,158100.0
2013-02-05 12:40:00,13.87,13.92,13.87,13.92,100700.0,12.0673,12.1108,12.0673,12.1108,100700.0
2013-02-05 12:50:00,13.91,13.92,13.89,13.89,250500.0,12.1021,12.1108,12.0847,12.0847,250500.0
2013-02-05 13:00:00,13.9,13.9,13.87,13.87,123000.0,12.0934,12.0934,12.0673,12.0673,123000.0
2013-02-05 13:10:00,13.88,13.91,13.86,13.86,206500.0,12.076,12.1021,12.0586,12.0586,206500.0
2013-02-05 13:20:00,13.87,13.87,13.8,13.82,605200.0,12.0673,12.0673,12.0063,12.0237,605200.0
2013-02-05 13:30:00,13.82,13.84,13.8,13.83,218400.0,12.0237,12.0411,12.0063,12.0324,218400.0
2013-02-05 13:40:00,13.82,13.85,13.81,13.85,220500.0,12.0237,12.0499,12.015,12.0499,220500.0
2013-02-05 13:50:00,13.85,13.85,13.82,13.83,168300.0,12.0499,12.0499,12.0237,12.0324,168300.0
2013-02-05 14:00:00,13.82,13.86,13.81,13.86,304700.0,12.0237,12.0586,12.015,12.0586,304700.0
2013-02-05 14:10:00,13.86,13.88,13.83,13.87,125500.0,12.0586,12.076,12.0324,12.0673,125500.0
2013-02-05 14:20:00,13.87,13.87,13.86,13.87,26800.0,12.0673,12.0673,12.0586,12.0673,26800.0
2013-02-05 14:30:00,13.87,13.89,13.86,13.89,138400.0,12.0673,12.0847,12.0586,12.0847,138400.0
2013-02-05 14:40:00,13.89,13.89,13.87,13.88,286700.0,12.0847,12.0847,12.0673,12.076,286700.0
2013-02-05 14:50:00,13.88,13.88,13.87,13.88,241800.0,12.076,12.076,12.0673,12.076,241800.0
2013-02-05 15:00:00,13.88,13.88,13.86,13.88,506700.0,12.076,12.076,12.0586,12.076,506700.0
2013-02-05 15:10:00,13.88,13.91,13.87,13.89,308500.0,12.076,12.1021,12.0673,12.0847,308500.0
2013-02-05 15:20:00,13.9,13.92,13.88,13.89,554400.0,12.0934,12.1108,12.076,12.0847,554400.0
2013-02-05 15:30:00,13.88,13.91,13.88,13.88,799900.0,12.076,12.1021,12.076,12.076,799900.0
2013-02-05 15:40:00,13.88,13.9,13.88,13.9,452600.0,12.076,12.0934,12.076,12.0934,452600.0
2013-02-05 15:50:00,13.9,13.93,13.89,13.93,952200.0,12.0934,12.1195,12.0847,12.1195,952200.0
2013-02-06 09:30:00,13.91,14.05,13.91,14.03,639000.0,12.1021,12.2239,12.1021,12.2065,639000.0
2013-02-06 09:40:00,14.03,14.1,14.02,14.04,474800.0,12.2065,12.2674,12.1978,12.2152,474800.0
2013-02-06 09:50:00,14.04,14.1,14.04,14.07,613800.0,12.2152,12.2674,12.2152,12.2413,613800.0
2013-02-06 10:00:00,14.07,14.11,14.03,14.06,577100.0,12.2413,12.2761,12.2065,12.2326,577100.0
2013-02-06 10:10:00,14.06,14.18,14.06,14.16,628100.0,12.2326,12.337,12.2326,12.3196,628100.0
2013-02-06 10:20:00,14.17,14.2,14.15,14.17,393400.0,12.3283,12.3544,12.3109,12.3283,393400.0
2013-02-06 10:30:00,14.16,14.24,14.16,14.21,1054300.0,12.3196,12.3892,12.3196,12.3631,1054300.0
2013-02-06 10:40:00,14.21,14.25,14.21,14.24,328400.0,12.3631,12.3979,12.3631,12.3892,328400.0
2013-02-06 10:50:00,14.24,14.25,14.22,14.25,629300.0,12.3892,12.3979,12.3718,12.3979,629300.0
2013-02-06 11:00:00,14.24,14.28,14.24,14.28,482100.0,12.3892,12.424,12.3892,12.424,482100.0
2013-02-06 11:10:00,14.28,14.31,14.25,14.25,635800.0,12.424,12.4501,12.3979,12.3979,635800.0
2013-02-06 11:20:00,14.26,14.26,14.2,14.2,460700.0,12.4066,12.4066,12.3544,12.3544,460700.0
2013-02-06 11:30:00,14.2,14.21,14.17,14.18,343700.0,12.3544,12.3631,12.3283,12.337,343700.0
2013-02-06 11:40:00,14.18,14.19,14.17,14.17,164900.0,12.337,12.3457,12.3283,12.3283,164900.0
2013-02-06 11:50:00,14.17,14.21,14.17,14.21,219000.0,12.3283,12.3631,12.3283,12.3631,219000.0
2013-02-06 12:00:00,14.21,14.25,14.2,14.25,473700.0,12.3631,12.3979,12.3544,12.3979,473700.0
2013-02-06 12:10:00,14.25,14.31,14.24,14.31,373900.0,12.3979,12.4501,12.3892,12.4501,373900.0
2013-02-06 12:20:00,14.3,14.33,14.28,14.29,322200.0,12.4414,12.4675,12.424,12.4327,322200.0
2013-02-06 12:30:00,14.29,14.36,14.29,14.34,293000.0,12.4327,12.4936,12.4327,12.4762,293000.0
2013-02-06 12:40:00,14.33,14.34,14.28,14.33,205800.0,12.4675,12.4762,12.424,12.4675,205800.0
2013-02-06 12:50:00,14.33,14.33,14.29,14.32,206900.0,12.4675,12.4675,12.4327,12.4588,206900.0
2013-02-06 13:00:00,14.31,14.35,14.27,14.35,261400.0,12.4501,12.4849,12.4153,12.4849,261400.0
2013-02-06 13:10:00,14.35,14.35,14.3,14.33,243100.0,12.4849,12.4849,12.4414,12.4675,243100.0
2013-02-06 13:20:00,14.33,14.34,14.3,14.34,353700.0,12.4675,12.4762,12.4414,12.4762,353700.0
2013-02-06 13:30:00,14.33,14.35,14.32,14.33,160600.0,12.4675,12.4849,12.4588,12.4675,160600.0
2013-02-06 13:40:00,14.33,14.36,14.32,14.33,213600.0,12.4675,12.4936,12.4588,12.4675,213600.0
2013-02-06 13:50:00,14.34,14.35,14.33,14.35,84000.0,12.4762,12.4849,12.4675,12.4849,84000.0
2013-02-06 14:00:00,14.34,14.36,14.32,14.34,231300.0,12.4762,12.4936,12.4588,12.4762,231300.0
2013-02-06 14:10:00,14.34,14.38,14.33,14.37,299800.0,12.4762,12.511,12.4675,12.5023,299800.0
2013-02-06 14:20:00,14.37,14.41,14.36,14.4,470500.0,12.5023,12.5371,12.4936,12.5284,470500.0
2013-02-06 14:30:00,14.4,14.45,14.39,14.42,385600.0,12.5284,12.5719,12.5197,12.5458,385600.0
2013-02-06 14:40:00,14.42,14.42,14.37,14.39,143900.0,12.5458,12.5458,12.5023,12.5197,143900.0
2013-02-06 14:50:00,14.39,14.39,14.36,14.38,211700.0,12.5197,12.5197,12.4936,12.511,211700.0
2013-02-06 15:00:00,14.38,14.39,14.32,14.36,264300.0,12.511,12.5197,12.4588,12.4936,264300.0
2013-02-06 15:10:00,14.36,14.39,14.35,14.35,226600.0,12.4936,12.5197,12.4849,12.4849,226600.0
2013-02-06 15:20:00,14.35,14.39,14.33,14.36,295600.0,12.4849,12.5197,12.4675,12.4936,295600.0
2013-02-06 15:30:00,14.36,14.4,14.35,14.4,296400.0,12.4936,12.5284,12.4849,12.5284,296400.0
2013-02-06 15:40:00,14.39,14.42,14.39,14.42,321400.0,12.5197,12.5458,12.5197,12.5458,321400.0
2013-02-06 15:50:00,14.41,14.49,14.41,14.47,1005700.0,12.5371,12.6067,12.5371,12.5893,1005700.0
2013-02-07 09:30:00,14.49,14.73,14.47,14.64,771600.0,12.6067,12.8155,12.5893,12.7372,771600.0
2013-02-07 09:40:00,14.63,14.64,14.51,14.57,360200.0,12.7285,12.7372,12.6241,12.6763,360200.0
2013-02-07 09:50:00,14.56,14.57,14.47,14.52,399100.0,12.6676,12.6763,12.5893,12.6328,399100.0
2013-02-07 10:00:00,14.52,14.52,14.46,14.5,200200.0,12.6328,12.6328,12.5806,12.6154,200200.0
2013-02-07 10:10:00,14.5,14.53,14.48,14.53,363000.0,12.6154,12.6415,12.598,12.6415,363000.0
2013-02-07 10:20:00,14.53,14.53,14.47,14.48,309400.0,12.6415,12.6415,12.5893,12.598,309400.0
2013-02-07 10:30:00,14.49,14.53,14.46,14.52,494700.0,12.6067,12.6415,12.5806,12.6328,494700.0
2013-02-07 10:40:00,14.52,14.56,14.48,14.51,556500.0,12.6328,12.6676,12.598,12.6241,556500.0
2013-02-07 10:50:00,14.51,14.61,14.5,14.59,301600.0,12.6241,12.7111,12.6154,12.6937,301600.0
2013-02-07 11:00:00,14.59,14.63,14.57,14.63,119200.0,12.6937,12.7285,12.6763,12.7285,119200.0
2013-02-07 11:10:00,14.62,14.66,14.59,14.65,404800.0,12.7198,12.7546,12.6937,12.7459,404800.0
2013-02-07 11:20:00,14.64,14.66,14.58,14.65,364700.0,12.7372,12.7546,12.685,12.7459,364700.0
2013-02-07 11:30:00,14.64,14.66,14.63,14.66,380900.0,12.7372,12.7546,12.7285,12.7546,380900.0
2013-02-07 11:40:00,14.66,14.67,14.62,14.65,415000.0,12.7546,12.7633,12.7198,12.7459,415000.0
2013-02-07 11:50:00,14.66,14.71,14.65,14.7,457900.0,12.7546,12.7981,12.7459,12.7894,457900.0
2013-02-07 12:00:00,14.69,14.74,14.67,14.71,477600.0,12.7807,12.8242,12.7633,12.7981,477600.0
2013-02-07 12:10:00,14.71,14.75,14.69,14.73,531100.0,12.7981,12.8329,12.7807,12.8155,531100.0
2013-02-07 12:20:00,14.72,14.75,14.72,14.75,455600.0,12.8068,12.8329,12.8068,12.8329,455600.0
2013-02-07 12:30:00,14.75,14.75,14.73,14.75,472200.0,12.8329,12.8329,12.8155,12.8329,472200.0
2013-02-07 12:40:00,14.74,14.75,14.74,14.74,467600.0,12.8242,12.8329,12.8242,12.8242,467600.0
2013-02-07 12:50:00,14.75,14.75,14.74,14.75,372300.0,12.8329,12.8329,12.8242,12.8329,372300.0
2013-02-07 13:00:00,14.74,14.79,14.74,14.79,400400.0,12.8242,12.8677,12.8242,12.8677,400400.0
2013-02-07 13:10:00,14.78,14.79,14.77,14.78,566300.0,12.859,12.8677,12.8503,12.859,566300.0
2013-02-07 13:20:00,14.78,14.78,14.72,14.72,463400.0,12.859,12.859,12.8068,12.8068,463400.0
2013-02-07 13:30:00,14.73,14.78,14.7,14.78,474400.0,12.8155,12.859,12.7894,12.859,474400.0
2013-02-07 13:40:00,14.78,14.84,14.77,14.8,361900.0,12.859,12.9112,12.8503,12.8764,361900.0
2013-02-07 13:50:00,14.8,14.86,14.8,14.82,286900.0,12.8764,12.9286,12.8764,12.8938,286900.0
2013-02-07 14:00:00,14.82,14.86,14.81,14.83,401700.0,12.8938,12.9286,12.8851,12.9025,401700.0
2013-02-07 14:10:00,14.84,14.88,14.83,14.87,488800.0,12.9112,12.946,12.9025,12.9373,488800.0
2013-02-07 14:20:00,14.86,14.87,14.84,14.85,286400.0,12.9286,12.9373,12.9112,12.9199,286400.0
2013-02-07 14:30:00,14.84,14.86,14.82,14.84,341300.0,12.9112,12.9286,12.8938,12.9112,341300.0
2013-02-07 14:40:00,14.83,14.85,14.79,14.83,329900.0,12.9025,12.9199,12.8677,12.9025,329900.0
2013-02-07 14:50:00,14.82,14.85,14.82,14.85,189200.0,12.8938,12.9199,12.8938,12.9199,189200.0
2013-02-07 15:00:00,14.85,14.85,14.78,14.82,380400.0,12.9199,12.9199,12.859,12.8938,380400.0
2013-02-07 15:10:00,14.82,14.82,14.78,14.8,239500.0,12.8938,12.8938,12.859,12.8764,239500.0
2013-02-07 15:20:00,14.8,14.82,14.79,14.79,292100.0,12.8764,12.8938,12.8677,12.8677,292100.0
2013-02-07 15:30:00,14.79,14.82,14.78,14.82,356000.0,12.8677,12.8938,12.859,12.8938,356000.0
2013-02-07 15:40:00,14.82,14.86,14.81,14.85,587300.0,12.8938,12.9286,12.8851,12.9199,587300.0
2013-02-07 15:50:00,14.84,14.89,14.82,14.86,1078800.0,12.9112,12.9547,12.8938,12.9286,1078800.0
2013-02-08 09:30:00,14.77,14.86,14.7,14.8,488200.0,12.8503,12.9286,12.7894,12.8764,488200.0
2013-02-08 09:40:00,14.8,14.88,14.79,14.83,203900.0,12.8764,12.946,12.8677,12.9025,203900.0
2013-02-08 09:50:00,14.83,14.84,14.73,14.73,250800.0,12.9025,12.9112,12.8155,12.8155,250800.0
2013-02-08 10:00:00,14.73,14.77,14.72,14.76,612200.0,12.8155,12.8503,12.8068,12.8416,612200.0
2013-02-08 10:10:00,14.75,14.76,14.71,14.72,438700.0,12.8329,12.8416,12.7981,12.8068,438700.0
2013-02-08 10:20:00,14.71,14.71,14.59,14.61,497600.0,12.7981,12.7981,12.6937,12.7111,497600.0
2013-02-08 10:30:00,14.61,14.63,14.58,14.61,304100.0,12.7111,12.7285,12.685,12.7111,304100.0
2013-02-08 10:40:00,14.61,14.62,14.57,14.57,218400.0,12.7111,12.7198,12.6763,12.6763,218400.0
2013-02-08 10:50:00,14.57,14.64,14.56,14.64,324500.0,12.6763,12.7372,12.6676,12.7372,324500.0
2013-02-08 11:00:00,14.64,14.65,14.63,14.63,150400.0,12.7372,12.7459,12.7285,12.7285,150400.0
2013-02-08 11:10:00,14.63,14.66,14.63,14.65,305200.0,12.7285,12.7546,12.7285,12.7459,305200.0
2013-02-08 11:20:00,14.64,14.65,14.59,14.59,166900.0,12.7372,12.7459,12.6937,12.6937,166900.0
2013-02-08 11:30:00,14.59,14.6,14.52,14.53,455300.0,12.6937,12.7024,12.6328,12.6415,455300.0
2013-02-08 11:40:00,14.53,14.58,14.52,14.58,232700.0,12.6415,12.685,12.6328,12.685,232700.0
2013-02-08 11:50:00,14.58,14.63,14.58,14.63,115100.0,12.685,12.7285,12.685,12.7285,115100.0
2013-02-08 12:00:00,14.63,14.67,14.63,14.66,120300.0,12.7285,12.7633,12.7285,12.7546,120300.0
2013-02-08 12:10:00,14.65,14.71,14.65,14.68,226400.0,12.7459,12.7981,12.7459,12.772,226400.0
2013-02-08 12:20:00,14.68,14.69,14.65,14.68,73900.0,12.772,12.7807,12.7459,12.772,73900.0
2013-02-08 12:30:00,14.68,14.69,14.65,14.66,203300.0,12.772,12.7807,12.7459,12.7546,203300.0
2013-02-08 12:40:00,14.66,14.66,14.6,14.61,390000.0,12.7546,12.7546,12.7024,12.7111,390000.0
2013-02-08 12:50:00,14.62,14.64,14.61,14.64,92300.0,12.7198,12.7372,12.7111,12.7372,92300.0
2013-02-08 13:00:00,14.63,14.63,14.61,14.61,84800.0,12.7285,12.7285,12.7111,12.7111,84800.0
2013-02-08 13:10:00,14.62,14.64,14.61,14.62,172000.0,12.7198,12.7372,12.7111,12.7198,172000.0
2013-02-08 13:20:00,14.62,14.62,14.58,14.6,181200.0,12.7198,12.7198,12.685,12.7024,181200.0
2013-02-08 13:30:00,14.6,14.61,14.58,14.6,135200.0,12.7024,12.7111,12.685,12.7024,135200.0
2013-02-08 13:40:00,14.59,14.64,14.59,14.64,114900.0,12.6937,12.7372,12.6937,12.7372,114900.0
2013-02-08 13:50:00,14.64,14.65,14.62,14.65,101500.0,12.7372,12.7459,12.7198,12.7459,101500.0
2013-02-08 14:00:00,14.65,14.67,14.64,14.67,63500.0,12.7459,12.7633,12.7372,12.7633,63500.0
2013-02-08 14:10:00,14.66,14.67,14.64,14.64,51800.0,12.7546,12.7633,12.7372,12.7372,51800.0
2013-02-08 14:20:00,14.64,14.65,14.62,14.64,113600.0,12.7372,12.7459,12.7198,12.7372,113600.0
2013-02-08 14:30:00,14.63,14.64,14.62,14.62,53000.0,12.7285,12.7372,12.7198,12.7198,53000.0
2013-02-08 14:40:00,14.62,14.63,14.59,14.59,91500.0,12.7198,12.7285,12.6937,12.6937,91500.0
2013-02-08 14:50:00,14.59,14.6,14.59,14.59,73800.0,12.6937,12.7024,12.6937,12.6937,73800.0
2013-02-08 15:00:00,14.59,14.62,14.55,14.62,307500.0,12.6937,12.7198,12.6589,12.7198,307500.0
2013-02-08 15:10:00,14.62,14.62,14.61,14.61,73500.0,12.7198,12.7198,12.7111,12.7111,73500.0
2013-02-08 15:20:00,14.61,14.62,14.61,14.62,81000.0,12.7111,12.7198,12.7111,12.7198,81000.0
2013-02-08 15:30:00,14.61,14.62,14.6,14.61,261100.0,12.7111,12.7198,12.7024,12.7111,261100.0
2013-02-08 15:40:00,14.61,14.63,14.55,14.59,628200.0,12.7111,12.7285,12.6589,12.6937,628200.0
2013-02-08 15:50:00,14.59,14.61,14.59,14.61,417900.0,12.6937,12.7111,12.6937,12.7111,417900.0
2013-02-11 09:30:00,14.66,14.9,14.64,14.78,618700.0,12.7546,12.9634,12.7372,12.859,618700.0
2013-02-11 09:40:00,14.78,14.85,14.77,14.83,233400.0,12.859,12.9199,12.8503,12.9025,233400.0
2013-02-11 09:50:00,14.82,14.85,14.79,14.81,204600.0,12.8938,12.9199,12.8677,12.8851,204600.0
2013-02-11 10:00:00,14.81,14.82,14.76,14.76,220600.0,12.8851,12.8938,12.8416,12.8416,220600.0
2013-02-11 10:10:00,14.76,14.78,14.73,14.76,122500.0,12.8416,12.859,12.8155,12.8416,122500.0
2013-02-11 10:20:00,14.77,14.79,14.75,14.76,89600.0,12.8503,12.8677,12.8329,12.8416,89600.0
2013-02-11 10:30:00,14.76,14.76,14.7,14.72,222400.0,12.8416,12.8416,12.7894,12.8068,222400.0
2013-02-11 10:40:00,14.72,14.77,14.71,14.74,169500.0,12.8068,12.8503,12.7981,12.8242,169500.0
2013-02-11 10:50:00,14.75,14.75,14.71,14.71,146300.0,12.8329,12.8329,12.7981,12.7981,146300.0
2013-02-11 11:00:00,14.72,14.75,14.7,14.71,154100.0,12.8068,12.8329,12.7894,12.7981,154100.0
2013-02-11 11:10:00,14.71,14.73,14.7,14.71,104200.0,12.7981,12.8155,12.7894,12.7981,104200.0
2013-02-11 11:20:00,14.71,14.72,14.63,14.64,95100.0,12.7981,12.8068,12.7285,12.7372,95100.0
2013-02-11 11:30:00,14.63,14.64,14.61,14.63,177800.0,12.7285,12.7372,12.7111,12.7285,177800.0
2013-02-11 11:40:00,14.63,14.65,14.62,14.65,172600.0,12.7285,12.7459,12.7198,12.7459,172600.0
2013-02-11 11:50:00,14.65,14.66,14.64,14.66,51200.0,12.7459,12.7546,12.7372,12.7546,51200.0
2013-02-11 12:00:00,14.66,14.72,14.65,14.7,196700.0,12.7546,12.8068,12.7459,12.7894,196700.0
2013-02-11 12:10:00,14.7,14.71,14.69,14.71,94400.0,12.7894,12.7981,12.7807,12.7981,94400.0
2013-02-11 12:20:00,14.71,14.73,14.7,14.7,84000.0,12.7981,12.8155,12.7894,12.7894,84000.0
2013-02-11 12:30:00,14.7,14.71,14.69,14.71,43000.0,12.7894,12.7981,12.7807,12.7981,43000.0
2013-02-11 12:40:00,14.71,14.71,14.67,14.69,101700.0,12.7981,12.7981,12.7633,12.7807,101700.0
2013-02-11 12:50:00,14.7,14.71,14.69,14.71,65700.0,12.7894,12.7981,12.7807,12.7981,65700.0
2013-02-11 13:00:00,14.71,14.71,14.7,14.71,33900.0,12.7981,12.7981,12.7894,12.7981,33900.0
2013-02-11 13:10:00,14.71,14.71,14.66,14.66,65900.0,12.7981,12.7981,12.7546,12.7546,65900.0
2013-02-11 13:20:00,14.66,14.67,14.64,14.64,72600.0,12.7546,12.7633,12.7372,12.7372,72600.0
2013-02-11 13:30:00,14.64,14.66,14.62,14.64,116800.0,12.7372,12.7546,12.7198,12.7372,116800.0
2013-02-11 13:40:00,14.64,14.67,14.63,14.67,113600.0,12.7372,12.7633,12.7285,12.7633,113600.0
2013-02-11 13:50:00,14.67,14.67,14.66,14.67,34200.0,12.7633,12.7633,12.7546,12.7633,34200.0
2013-02-11 14:00:00,14.67,14.67,14.66,14.66,64700.0,12.7633,12.7633,12.7546,12.7546,64700.0
2013-02-11 14:10:00,14.67,14.7,14.67,14.7,83000.0,12.7633,12.7894,12.7633,12.7894,83000.0
2013-02-11 14:20:00,14.7,14.72,14.7,14.7,93700.0,12.7894,12.8068,12.7894,12.7894,93700.0
2013-02-11 14:30:00,14.7,14.74,14.69,14.74,130000.0,12.7894,12.8242,12.7807,12.8242,130000.0
2013-02-11 14:40:00,14.74,14.75,14.71,14.71,106700.0,12.8242,12.8329,12.7981,12.7981,106700.0
2013-02-11 14:50:00,14.72,14.72,14.69,14.72,134600.0,12.8068,12.8068,12.7807,12.8068,134600.0
2013-02-11 15:00:00,14.72,14.75,14.71,14.75,153300.0,12.8068,12.8329,12.7981,12.8329,153300.0
2013-02-11 15:10:00,14.75,14.79,14.75,14.79,243100.0,12.8329,12.8677,12.8329,12.8677,243100.0
2013-02-11 15:20:00,14.79,14.8,14.77,14.79,214500.0,12.8677,12.8764,12.8503,12.8677,214500.0
2013-02-11 15:30:00,14.79,14.83,14.78,14.81,347500.0,12.8677,12.9025,12.859,12.8851,347500.0
2013-02-11 15:40:00,14.8,14.82,14.74,14.74,575300.0,12.8764,12.8938,12.8242,12.8242,575300.0
2013-02-11 15:50:00,14.75,14.76,14.68,14.69,1286400.0,12.8329,12.8416,12.772,12.7807,1286400.0
2013-02-12 09:30:00,14.64,14.74,14.64,14.7,321200.0,12.7372,12.8242,12.7372,12.7894,321200.0
2013-02-12 09:40:00,14.69,14.71,14.66,14.66,203100.0,12.7807,12.7981,12.7546,12.7546,203100.0
2013-02-12 09:50:00,14.66,14.67,14.6,14.66,219600.0,12.7546,12.7633,12.7024,12.7546,219600.0
2013-02-12 10:00:00,14.66,14.73,14.66,14.72,155300.0,12.7546,12.8155,12.7546,12.8068,155300.0
2013-02-12 10:10:00,14.71,14.73,14.69,14.71,119800.0,12.7981,12.8155,12.7807,12.7981,119800.0
2013-02-12 10:20:00,14.71,14.79,14.7,14.76,257900.0,12.7981,12.8677,12.7894,12.8416,257900.0
2013-02-12 10:30:00,14.76,14.79,14.72,14.72,153400.0,12.8416,12.8677,12.8068,12.8068,153400.0
2013-02-12 10:40:00,14.72,14.72,14.69,14.71,93200.0,12.8068,12.8068,12.7807,12.7981,93200.0
2013-02-12 10:50:00,14.71,14.71,14.66,14.66,228600.0,12.7981,12.7981,12.7546,12.7546,228600.0
2013-02-12 11:00:00,14.66,14.67,14.6,14.67,199700.0,12.7546,12.7633,12.7024,12.7633,199700.0
2013-02-12 11:10:00,14.67,14.67,14.63,14.63,76900.0,12.7633,12.7633,12.7285,12.7285,76900.0
2013-02-12 11:20:00,14.63,14.68,14.63,14.67,97300.0,12.7285,12.772,12.7285,12.7633,97300.0
2013-02-12 11:30:00,14.67,14.67,14.62,14.62,131700.0,12.7633,12.7633,12.7198,12.7198,131700.0
2013-02-12 11:40:00,14.62,14.63,14.61,14.62,68000.0,12.7198,12.7285,12.7111,12.7198,68000.0
2013-02-12 11:50:00,14.62,14.64,14.59,14.63,205200.0,12.7198,12.7372,12.6937,12.7285,205200.0
2013-02-12 12:00:00,14.63,14.67,14.63,14.65,85100.0,12.7285,12.7633,12.7285,12.7459,85100.0
2013-02-12 12:10:00,14.65,14.68,14.6,14.6,109000.0,12.7459,12.772,12.7024,12.7024,109000.0
2013-02-12 12:20:00,14.61,14.62,14.57,14.57,148300.0,12.7111,12.7198,12.6763,12.6763,148300.0
2013-02-12 12:30:00,14.57,14.58,14.55,14.56,305200.0,12.6763,12.685,12.6589,12.6676,305200.0
2013-02-12 12:40:00,14.56,14.57,14.55,14.56,89300.0,12.6676,12.6763,12.6589,12.6676,89300.0
2013-02-12 12:50:00,14.56,14.58,14.55,14.57,106000.0,12.6676,12.685,12.6589,12.6763,106000.0
2013-02-12 13:00:00,14.57,14.6,14.56,14.59,259300.0,12.6763,12.7024,12.6676,12.6937,259300.0
2013-02-12 13:10:00,14.58,14.59,14.56,14.58,137400.0,12.685,12.6937,12.6676,12.685,137400.0
2013-02-12 13:20:00,14.57,14.57,14.56,14.57,54500.0,12.6763,12.6763,12.6676,12.6763,54500.0
2013-02-12 13:30:00,14.57,14.6,14.56,14.59,149000.0,12.6763,12.7024,12.6676,12.6937,149000.0
2013-02-12 13:40:00,14.6,14.61,14.59,14.6,129900.0,12.7024,12.7111,12.6937,12.7024,129900.0
2013-02-12 13:50:00,14.6,14.61,14.59,14.6,83400.0,12.7024,12.7111,12.6937,12.7024,83400.0
2013-02-12 14:00:00,14.6,14.6,14.56,14.57,90300.0,12.7024,12.7024,12.6676,12.6763,90300.0
2013-02-12 14:10:00,14.56,14.58,14.55,14.55,90700.0,12.6676,12.685,12.6589,12.6589,90700.0
2013-02-12 14:20:00,14.56,14.57,14.54,14.55,151600.0,12.6676,12.6763,12.6502,12.6589,151600.0
2013-02-12 14:30:00,14.55,14.57,14.53,14.55,229600.0,12.6589,12.6763,12.6415,12.6589,229600.0
2013-02-12 14:40:00,14.56,14.56,14.53,14.53,259900.0,12.6676,12.6676,12.6415,12.6415,259900.0
2013-02-12 14:50:00,14.53,14.55,14.52,14.53,145800.0,12.6415,12.6589,12.6328,12.6415,145800.0
2013-02-12 15:00:00,14.52,14.54,14.5,14.51,191100.0,12.6328,12.6502,12.6154,12.6241,191100.0
2013-02-12 15:10:00,14.52,14.53,14.5,14.52,306200.0,12.6328,12.6415,12.6154,12.6328,306200.0
2013-02-12 15:20:00,14.52,14.54,14.5,14.53,148700.0,12.6328,12.6502,12.6154,12.6415,148700.0
2013-02-12 15:30:00,14.52,14.53,14.5,14.5,185500.0,12.6328,12.6415,12.6154,12.6154,185500.0
2013-02-12 15:40:00,14.5,14.51,14.46,14.46,240800.0,12.6154,12.6241,12.5806,12.5806,240800.0
2013-02-12 15:50:00,14.46,14.52,14.46,14.51,514900.0,12.5806,12.6328,12.5806,12.6241,514900.0
2013-02-13 09:30:00,14.57,14.68,14.5,14.6,252200.0,12.6763,12.772,12.6154,12.7024,252200.0
2013-02-13 09:40:00,14.61,14.65,14.59,14.63,178300.0,12.7111,12.7459,12.6937,12.7285,178300.0
2013-02-13 09:50:00,14.62,14.65,14.6,14.65,95700.0,12.7198,12.7459,12.7024,12.7459,95700.0
2013-02-13 10:00:00,14.65,14.71,14.65,14.71,233500.0,12.7459,12.7981,12.7459,12.7981,233500.0
2013-02-13 10:10:00,14.71,14.73,14.71,14.72,219400.0,12.7981,12.8155,12.7981,12.8068,219400.0
2013-02-13 10:20:00,14.71,14.72,14.61,14.62,144100.0,12.7981,12.8068,12.7111,12.7198,144100.0
2013-02-13 10:30:00,14.62,14.62,14.54,14.59,181200.0,12.7198,12.7198,12.6502,12.6937,181200.0
2013-02-13 10:40:00,14.59,14.6,14.57,14.6,100400.0,12.6937,12.7024,12.6763,12.7024,100400.0
2013-02-13 10:50:00,14.6,14.66,14.58,14.66,165100.0,12.7024,12.7546,12.685,12.7546,165100.0
2013-02-13 11:00:00,14.66,14.7,14.65,14.66,181200.0,12.7546,12.7894,12.7459,12.7546,181200.0
2013-02-13 11:10:00,14.65,14.66,14.59,14.6,177500.0,12.7459,12.7546,12.6937,12.7024,177500.0
2013-02-13 11:20:00,14.6,14.6,14.55,14.57,308200.0,12.7024,12.7024,12.6589,12.6763,308200.0
2013-02-13 11:30:00,14.57,14.59,14.56,14.57,103700.0,12.6763,12.6937,12.6676,12.6763,103700.0
2013-02-13 11:40:00,14.58,14.58,14.57,14.58,32800.0,12.685,12.685,12.6763,12.685,32800.0
2013-02-13 11:50:00,14.57,14.6,14.57,14.58,75600.0,12.6763,12.7024,12.6763,12.685,75600.0
2013-02-13 12:00:00,14.58,14.58,14.57,14.58,28400.0,12.685,12.685,12.6763,12.685,28400.0
2013-02-13 12:10:00,14.57,14.58,14.56,14.57,71500.0,12.6763,12.685,12.6676,12.6763,71500.0
2013-02-13 12:20:00,14.57,14.59,14.56,14.58,131700.0,12.6763,12.6937,12.6676,12.685,131700.0
2013-02-13 12:30:00,14.58,14.62,14.55,14.62,196500.0,12.685,12.7198,12.6589,12.7198,196500.0
2013-02-13 12:40:00,14.62,14.62,14.59,14.59,43900.0,12.7198,12.7198,12.6937,12.6937,43900.0
2013-02-13 12:50:00,14.59,14.64,14.58,14.63,317500.0,12.6937,12.7372,12.685,12.7285,317500.0
2013-02-13 13:00:00,14.63,14.64,14.62,14.62,36400.0,12.7285,12.7372,12.7198,12.7198,36400.0
2013-02-13 13:10:00,14.62,14.64,14.61,14.64,78700.0,12.7198,12.7372,12.7111,12.7372,78700.0
2013-02-13 13:20:00,14.64,14.66,14.63,14.64,155900.0,12.7372,12.7546,12.7285,12.7372,155900.0
2013-02-13 13:30:00,14.64,14.69,14.64,14.69,164900.0,12.7372,12.7807,12.7372,12.7807,164900.0
2013-02-13 13:40:00,14.68,14.69,14.64,14.64,184500.0,12.772,12.7807,12.7372,12.7372,184500.0
2013-02-13 13:50:00,14.65,14.7,14.63,14.7,206700.0,12.7459,12.7894,12.7285,12.7894,206700.0
2013-02-13 14:00:00,14.7,14.72,14.69,14.71,55200.0,12.7894,12.8068,12.7807,12.7981,55200.0
2013-02-13 14:10:00,14.71,14.72,14.7,14.71,101700.0,12.7981,12.8068,12.7894,12.7981,101700.0
2013-02-13 14:20:00,14.72,14.74,14.71,14.74,176100.0,12.8068,12.8242,12.7981,12.8242,176100.0
2013-02-13 14:30:00,14.73,14.74,14.71,14.71,61300.0,12.8155,12.8242,12.7981,12.7981,61300.0
2013-02-13 14:40:00,14.71,14.72,14.71,14.71,70700.0,12.7981,12.8068,12.7981,12.7981,70700.0
2013-02-13 14:50:00,14.71,14.72,14.7,14.7,61600.0,12.7981,12.8068,12.7894,12.7894,61600.0
2013-02-13 15:00:00,14.71,14.71,14.7,14.7,38700.0,12.7981,12.7981,12.7894,12.7894,38700.0
2013-02-13 15:10:00,14.71,14.8,14.7,14.79,393700.0,12.7981,12.8764,12.7894,12.8677,393700.0
2013-02-13 15:20:00,14.79,14.79,14.76,14.77,301900.0,12.8677,12.8677,12.8416,12.8503,301900.0
2013-02-13 15:30:00,14.77,14.77,14.76,14.76,125300.0,12.8503,12.8503,12.8416,12.8416,125300.0
2013-02-13 15:40:00,14.76,14.77,14.73,14.75,445900.0,12.8416,12.8503,12.8155,12.8329,445900.0
2013-02-13 15:50:00,14.74,14.78,14.74,14.77,692200.0,12.8242,12.859,12.8242,12.8503,692200.0
2013-02-14 09:30:00,14.6,14.68,14.2,14.35,1203600.0,12.7024,12.772,12.3544,12.4849,1203600.0
2013-02-14 09:40:00,14.35,14.43,14.25,14.43,816700.0,12.4849,12.5545,12.3979,12.5545,816700.0
2013-02-14 09:50:00,14.43,14.47,14.41,14.45,505500.0,12.5545,12.5893,12.5371,12.5719,505500.0
2013-02-14 10:00:00,14.46,14.52,14.46,14.49,450700.0,12.5806,12.6328,12.5806,12.6067,450700.0
2013-02-14 10:10:00,14.5,14.54,14.48,14.51,328900.0,12.6154,12.6502,12.598,12.6241,328900.0
2013-02-14 10:20:00,14.51,14.52,14.46,14.47,263500.0,12.6241,12.6328,12.5806,12.5893,263500.0
2013-02-14 10:30:00,14.47,14.51,14.46,14.46,253300.0,12.5893,12.6241,12.5806,12.5806,253300.0
2013-02-14 10:40:00,14.46,14.47,14.38,14.4,475100.0,12.5806,12.5893,12.511,12.5284,475100.0
2013-02-14 10:50:00,14.4,14.4,14.27,14.27,661600.0,12.5284,12.5284,12.4153,12.4153,661600.0
2013-02-14 11:00:00,14.28,14.38,14.27,14.38,533700.0,12.424,12.511,12.4153,12.511,533700.0
2013-02-14 11:10:00,14.37,14.38,14.35,14.36,109400.0,12.5023,12.511,12.4849,12.4936,109400.0
2013-02-14 11:20:00,14.35,14.36,14.33,14.33,101700.0,12.4849,12.4936,12.4675,12.4675,101700.0
2013-02-14 11:30:00,14.33,14.35,14.3,14.3,281600.0,12.4675,12.4849,12.4414,12.4414,281600.0
2013-02-14 11:40:00,14.3,14.32,14.26,14.27,274300.0,12.4414,12.4588,12.4066,12.4153,274300.0
2013-02-14 11:50:00,14.27,14.27,14.14,14.2,720200.0,12.4153,12.4153,12.3022,12.3544,720200.0
2013-02-14 12:00:00,14.2,14.24,14.19,14.24,234300.0,12.3544,12.3892,12.3457,12.3892,234300.0
2013-02-14 12:10:00,14.24,14.25,14.21,14.22,220700.0,12.3892,12.3979,12.3631,12.3718,220700.0
2013-02-14 12:20:00,14.22,14.25,14.19,14.24,211500.0,12.3718,12.3979,12.3457,12.3892,211500.0
2013-02-14 12:30:00,14.25,14.25,14.22,14.23,340400.0,12.3979,12.3979,12.3718,12.3805,340400.0
2013-02-14 12:40:00,14.23,14.25,14.23,14.24,180700.0,12.3805,12.3979,12.3805,12.3892,180700.0
2013-02-14 12:50:00,14.24,14.25,14.24,14.25,63000.0,12.3892,12.3979,12.3892,12.3979,63000.0
2013-02-14 13:00:00,14.25,14.25,14.19,14.2,348400.0,12.3979,12.3979,12.3457,12.3544,348400.0
2013-02-14 13:10:00,14.2,14.2,14.15,14.17,270400.0,12.3544,12.3544,12.3109,12.3283,270400.0
2013-02-14 13:20:00,14.17,14.18,14.08,14.11,658100.0,12.3283,12.337,12.25,12.2761,658100.0
2013-02-14 13:30:00,14.11,14.14,14.1,14.14,341500.0,12.2761,12.3022,12.2674,12.3022,341500.0
2013-02-14 13:40:00,14.14,14.17,14.13,14.17,207700.0,12.3022,12.3283,12.2935,12.3283,207700.0
2013-02-14 13:50:00,14.16,14.19,14.15,14.16,171700.0,12.3196,12.3457,12.3109,12.3196,171700.0
2013-02-14 14:00:00,14.16,14.16,14.03,14.05,883400.0,12.3196,12.3196,12.2065,12.2239,883400.0
2013-02-14 14:10:00,14.04,14.09,14.02,14.05,809100.0,12.2152,12.2587,12.1978,12.2239,809100.0
2013-02-14 14:20:00,14.05,14.07,14.02,14.07,468600.0,12.2239,12.2413,12.1978,12.2413,468600.0
2013-02-14 14:30:00,14.07,14.14,14.06,14.14,662400.0,12.2413,12.3022,12.2326,12.3022,662400.0
2013-02-14 14:40:00,14.14,14.19,14.13,14.15,392900.0,12.3022,12.3457,12.2935,12.3109,392900.0
2013-02-14 14:50:00,14.16,14.19,14.15,14.18,311900.0,12.3196,12.3457,12.3109,12.337,311900.0
2013-02-14 15:00:00,14.18,14.21,14.17,14.2,656300.0,12.337,12.3631,12.3283,12.3544,656300.0
2013-02-14 15:10:00,14.21,14.24,14.2,14.23,339700.0,12.3631,12.3892,12.3544,12.3805,339700.0
2013-02-14 15:20:00,14.22,14.23,14.21,14.21,217500.0,12.3718,12.3805,12.3631,12.3631,217500.0
2013-02-14 15:30:00,14.21,14.28,14.21,14.25,526500.0,12.3631,12.424,12.3631,12.3979,526500.0
2013-02-14 15:40:00,14.24,14.27,14.23,14.26,445400.0,12.3892,12.4153,12.3805,12.4066,445400.0
2013-02-14 15:50:00,14.26,14.26,14.24,14.25,811400.0,12.4066,12.4066,12.3892,12.3979,811400.0
2013-02-15 09:30:00,14.37,14.53,14.31,14.52,1211000.0,12.5023,12.6415,12.4501,12.6328,1211000.0
2013-02-15 09:40:00,14.52,14.56,14.41,14.48,758700.0,12.6328,12.6676,12.5371,12.598,758700.0
2013-02-15 09:50:00,14.48,14.5,14.44,14.45,794100.0,12.598,12.6154,12.5632,12.5719,794100.0
2013-02-15 10:00:00,14.45,14.47,14.44,14.45,698000.0,12.5719,12.5893,12.5632,12.5719,698000.0
2013-02-15 10:10:00,14.45,14.51,14.43,14.5,801500.0,12.5719,12.6241,12.5545,12.6154,801500.0
2013-02-15 10:20:00,14.5,14.52,14.43,14.44,397500.0,12.6154,12.6328,12.5545,12.5632,397500.0
2013-02-15 10:30:00,14.44,14.44,14.38,14.42,240800.0,12.5632,12.5632,12.511,12.5458,240800.0
2013-02-15 10:40:00,14.42,14.46,14.41,14.46,132000.0,12.5458,12.5806,12.5371,12.5806,132000.0
2013-02-15 10:50:00,14.46,14.48,14.43,14.45,275300.0,12.5806,12.598,12.5545,12.5719,275300.0
2013-02-15 11:00:00,14.46,14.46,14.44,14.44,243600.0,12.5806,12.5806,12.5632,12.5632,243600.0
2013-02-15 11:10:00,14.44,14.47,14.44,14.45,181400.0,12.5632,12.5893,12.5632,12.5719,181400.0
2013-02-15 11:20:00,14.45,14.46,14.41,14.42,516000.0,12.5719,12.5806,12.5371,12.5458,516000.0
2013-02-15 11:30:00,14.43,14.43,14.33,14.37,259700.0,12.5545,12.5545,12.4675,12.5023,259700.0
2013-02-15 11:40:00,14.38,14.41,14.32,14.4,228400.0,12.511,12.5371,12.4588,12.5284,228400.0
2013-02-15 11:50:00,14.41,14.45,14.41,14.44,56000.0,12.5371,12.5719,12.5371,12.5632,56000.0
2013-02-15 12:00:00,14.45,14.45,14.41,14.41,358100.0,12.5719,12.5719,12.5371,12.5371,358100.0
2013-02-15 12:10:00,14.42,14.42,14.38,14.38,217800.0,12.5458,12.5458,12.511,12.511,217800.0
2013-02-15 12:20:00,14.38,14.4,14.33,14.37,212400.0,12.511,12.5284,12.4675,12.5023,212400.0
2013-02-15 12:30:00,14.37,14.39,14.36,14.39,147100.0,12.5023,12.5197,12.4936,12.5197,147100.0
2013-02-15 12:40:00,14.39,14.4,14.38,14.4,60000.0,12.5197,12.5284,12.511,12.5284,60000.0
2013-02-15 12:50:00,14.4,14.42,14.38,14.4,371700.0,12.5284,12.5458,12.511,12.5284,371700.0
2013-02-15 13:00:00,14.4,14.43,14.37,14.39,531400.0,12.5284,12.5545,12.5023,12.5197,531400.0
2013-02-15 13:10:00,14.4,14.42,14.38,14.4,228400.0,12.5284,12.5458,12.511,12.5284,228400.0
2013-02-15 13:20:00,14.4,14.42,14.39,14.4,491100.0,12.5284,12.5458,12.5197,12.5284,491100.0
2013-02-15 13:30:00,14.41,14.41,14.38,14.39,389100.0,12.5371,12.5371,12.511,12.5197,389100.0
2013-02-15 13:40:00,14.4,14.4,14.39,14.39,52700.0,12.5284,12.5284,12.5197,12.5197,52700.0
2013-02-15 13:50:00,14.4,14.43,14.38,14.43,727200.0,12.5284,12.5545,12.511,12.5545,727200.0
2013-02-15 14:00:00,14.43,14.43,14.39,14.43,330700.0,12.5545,12.5545,12.5197,12.5545,330700.0
2013-02-15 14:10:00,14.43,14.43,14.42,14.43,111400.0,12.5545,12.5545,12.5458,12.5545,111400.0
2013-02-15 14:20:00,14.42,14.43,14.34,14.35,205200.0,12.5458,12.5545,12.4762,12.4849,205200.0
2013-02-15 14:30:00,14.34,14.36,14.31,14.36,209600.0,12.4762,12.4936,12.4501,12.4936,209600.0
2013-02-15 14:40:00,14.36,14.36,14.33,14.34,112700.0,12.4936,12.4936,12.4675,12.4762,112700.0
2013-02-15 14:50:00,14.34,14.37,14.33,14.37,71600.0,12.4762,12.5023,12.4675,12.5023,71600.0
2013-02-15 15:00:00,14.37,14.4,14.36,14.4,250800.0,12.5023,12.5284,12.4936,12.5284,250800.0
2013-02-15 15:10:00,14.4,14.42,14.39,14.42,131000.0,12.5284,12.5458,12.5197,12.5458,131000.0
2013-02-15 15:20:00,14.42,14.44,14.41,14.43,293700.0,12.5458,12.5632,12.5371,12.5545,293700.0
2013-02-15 15:30:00,14.43,14.43,14.4,14.41,286700.0,12.5545,12.5545,12.5284,12.5371,286700.0
2013-02-15 15:40:00,14.4,14.44,14.39,14.42,518100.0,12.5284,12.5632,12.5197,12.5458,518100.0
2013-02-15 15:50:00,14.42,14.45,14.41,14.45,624900.0,12.5458,12.5719,12.5371,12.5719,624900.0
2013-02-19 09:30:00,14.4,14.5,14.4,14.46,282700.0,12.5284,12.6154,12.5284,12.5806,282700.0
2013-02-19 09:40:00,14.47,14.55,14.46,14.54,534000.0,12.5893,12.6589,12.5806,12.6502,534000.0
2013-02-19 09:50:00,14.54,14.61,14.54,14.6,300200.0,12.6502,12.7111,12.6502,12.7024,300200.0
2013-02-19 10:00:00,14.6,14.61,14.52,14.53,234800.0,12.7024,12.7111,12.6328,12.6415,234800.0
2013-02-19 10:10:00,14.53,14.55,14.53,14.53,141200.0,12.6415,12.6589,12.6415,12.6415,141200.0
2013-02-19 10:20:00,14.54,14.6,14.54,14.6,211500.0,12.6502,12.7024,12.6502,12.7024,211500.0
2013-02-19 10:30:00,14.6,14.62,14.59,14.6,249700.0,12.7024,12.7198,12.6937,12.7024,249700.0
2013-02-19 10:40:00,14.6,14.61,14.56,14.57,137500.0,12.7024,12.7111,12.6676,12.6763,137500.0
2013-02-19 10:50:00,14.58,14.58,14.53,14.55,150100.0,12.685,12.685,12.6415,12.6589,150100.0
2013-02-19 11:00:00,14.56,14.56,14.52,14.53,112300.0,12.6676,12.6676,12.6328,12.6415,112300.0
2013-02-19 11:10:00,14.53,14.54,14.51,14.53,89700.0,12.6415,12.6502,12.6241,12.6415,89700.0
2013-02-19 11:20:00,14.53,14.54,14.51,14.52,55900.0,12.6415,12.6502,12.6241,12.6328,55900.0
2013-02-19 11:30:00,14.53,14.56,14.53,14.56,62900.0,12.6415,12.6676,12.6415,12.6676,62900.0
2013-02-19 11:40:00,14.56,14.56,14.49,14.5,192400.0,12.6676,12.6676,12.6067,12.6154,192400.0
2013-02-19 11:50:00,14.5,14.51,14.47,14.5,260800.0,12.6154,12.6241,12.5893,12.6154,260800.0
2013-02-19 12:00:00,14.5,14.5,14.42,14.43,288300.0,12.6154,12.6154,12.5458,12.5545,288300.0
2013-02-19 12:10:00,14.43,14.46,14.41,14.46,148300.0,12.5545,12.5806,12.5371,12.5806,148300.0
2013-02-19 12:20:00,14.45,14.46,14.43,14.43,45900.0,12.5719,12.5806,12.5545,12.5545,45900.0
2013-02-19 12:30:00,14.43,14.44,14.38,14.4,211800.0,12.5545,12.5632,12.511,12.5284,211800.0
2013-02-19 12:40:00,14.4,14.41,14.38,14.39,143000.0,12.5284,12.5371,12.511,12.5197,143000.0
2013-02-19 12:50:00,14.38,14.42,14.37,14.42,265300.0,12.511,12.5458,12.5023,12.5458,265300.0
2013-02-19 13:00:00,14.41,14.45,14.41,14.42,147200.0,12.5371,12.5719,12.5371,12.5458,147200.0
2013-02-19 13:10:00,14.42,14.43,14.41,14.41,75800.0,12.5458,12.5545,12.5371,12.5371,75800.0
2013-02-19 13:20:00,14.41,14.42,14.37,14.39,479500.0,12.5371,12.5458,12.5023,12.5197,479500.0
2013-02-19 13:30:00,14.39,14.4,14.37,14.38,97500.0,12.5197,12.5284,12.5023,12.511,97500.0
2013-02-19 13:40:00,14.37,14.39,14.36,14.36,127100.0,12.5023,12.5197,12.4936,12.4936,127100.0
2013-02-19 13:50:00,14.36,14.37,14.32,14.37,212800.0,12.4936,12.5023,12.4588,12.5023,212800.0
2013-02-19 14:00:00,14.37,14.41,14.36,14.38,210400.0,12.5023,12.5371,12.4936,12.511,210400.0
2013-02-19 14:10:00,14.39,14.39,14.35,14.35,109100.0,12.5197,12.5197,12.4849,12.4849,109100.0
2013-02-19 14:20:00,14.35,14.36,14.27,14.29,390700.0,12.4849,12.4936,12.4153,12.4327,390700.0
2013-02-19 14:30:00,14.3,14.31,14.25,14.25,577400.0,12.4414,12.4501,12.3979,12.3979,577400.0
2013-02-19 14:40:00,14.26,14.29,14.26,14.28,120400.0,12.4066,12.4327,12.4066,12.424,120400.0
2013-02-19 14:50:00,14.28,14.3,14.27,14.27,375600.0,12.424,12.4414,12.4153,12.4153,375600.0
2013-02-19 15:00:00,14.28,14.28,14.23,14.27,495900.0,12.424,12.424,12.3805,12.4153,495900.0
2013-02-19 15:10:00,14.27,14.27,14.2,14.24,482300.0,12.4153,12.4153,12.3544,12.3892,482300.0
2013-02-19 15:20:00,14.24,14.33,14.24,14.31,467700.0,12.3892,12.4675,12.3892,12.4501,467700.0
2013-02-19 15:30:00,14.31,14.31,14.24,14.27,547700.0,12.4501,12.4501,12.3892,12.4153,547700.0
2013-02-19 15:40:00,14.26,14.3,14.25,14.28,573700.0,12.4066,12.4414,12.3979,12.424,573700.0
2013-02-19 15:50:00,14.29,14.29,14.24,14.29,1840400.0,12.4327,12.4327,12.3892,12.4327,1840400.0
2013-02-20 09:30:00,14.29,14.32,14.1,14.13,361200.0,12.4327,12.4588,12.2674,12.2935,361200.0
2013-02-20 09:40:00,14.12,14.2,14.11,14.12,292600.0,12.2848,12.3544,12.2761,12.2848,292600.0
2013-02-20 09:50:00,14.12,14.13,14.1,14.11,120000.0,12.2848,12.2935,12.2674,12.2761,120000.0
2013-02-20 10:00:00,14.11,14.11,14.03,14.07,379200.0,12.2761,12.2761,12.2065,12.2413,379200.0
2013-02-20 10:10:00,14.07,14.08,13.99,14.01,604900.0,12.2413,12.25,12.1717,12.1891,604900.0
2013-02-20 10:20:00,14.01,14.06,14.0,14.04,226400.0,12.1891,12.2326,12.1804,12.2152,226400.0
2013-02-20 10:30:00,14.04,14.05,13.97,13.97,298500.0,12.2152,12.2239,12.1543,12.1543,298500.0
2013-02-20 10:40:00,13.97,14.02,13.91,13.91,418500.0,12.1543,12.1978,12.1021,12.1021,418500.0
2013-02-20 10:50:00,13.92,14.03,13.9,14.0,1124100.0,12.1108,12.2065,12.0934,12.1804,1124100.0
2013-02-20 11:00:00,14.0,14.05,13.97,14.02,890900.0,12.1804,12.2239,12.1543,12.1978,890900.0
2013-02-20 11:10:00,14.02,14.03,13.99,14.0,1176000.0,12.1978,12.2065,12.1717,12.1804,1176000.0
2013-02-20 11:20:00,14.01,14.01,13.98,14.01,460600.0,12.1891,12.1891,12.163,12.1891,460600.0
2013-02-20 11:30:00,14.0,14.05,13.99,13.99,527200.0,12.1804,12.2239,12.1717,12.1717,527200.0
2013-02-20 11:40:00,14.0,14.0,13.97,14.0,367100.0,12.1804,12.1804,12.1543,12.1804,367100.0
2013-02-20 11:50:00,14.0,14.01,13.98,13.99,291700.0,12.1804,12.1891,12.163,12.1717,291700.0
2013-02-20 12:00:00,13.99,14.0,13.96,13.98,284900.0,12.1717,12.1804,12.1456,12.163,284900.0
2013-02-20 12:10:00,13.97,13.99,13.97,13.98,171600.0,12.1543,12.1717,12.1543,12.163,171600.0
2013-02-20 12:20:00,13.97,13.98,13.96,13.97,79700.0,12.1543,12.163,12.1456,12.1543,79700.0
2013-02-20 12:30:00,13.98,13.99,13.97,13.98,67300.0,12.163,12.1717,12.1543,12.163,67300.0
2013-02-20 12:40:00,13.99,13.99,13.98,13.99,95500.0,12.1717,12.1717,12.163,12.1717,95500.0
2013-02-20 12:50:00,13.99,13.99,13.97,13.99,178400.0,12.1717,12.1717,12.1543,12.1717,178400.0
2013-02-20 13:00:00,13.99,13.99,13.98,13.98,82300.0,12.1717,12.1717,12.163,12.163,82300.0
2013-02-20 13:10:00,13.99,14.0,13.98,13.99,263700.0,12.1717,12.1804,12.163,12.1717,263700.0
2013-02-20 13:20:00,13.98,14.0,13.98,13.98,338700.0,12.163,12.1804,12.163,12.163,338700.0
2013-02-20 13:30:00,13.99,13.99,13.98,13.99,37200.0,12.1717,12.1717,12.163,12.1717,37200.0
2013-02-20 13:40:00,13.98,13.99,13.98,13.99,277000.0,12.163,12.1717,12.163,12.1717,277000.0
2013-02-20 13:50:00,13.98,13.99,13.98,13.98,308500.0,12.163,12.1717,12.163,12.163,308500.0
2013-02-20 14:00:00,13.99,13.99,13.96,13.97,232800.0,12.1717,12.1717,12.1456,12.1543,232800.0
2013-02-20 14:10:00,13.98,13.99,13.97,13.98,156800.0,12.163,12.1717,12.1543,12.163,156800.0
2013-02-20 14:20:00,13.99,13.99,13.98,13.99,174500.0,12.1717,12.1717,12.163,12.1717,174500.0
2013-02-20 14:30:00,13.98,14.0,13.98,13.99,179300.0,12.163,12.1804,12.163,12.1717,179300.0
2013-02-20 14:40:00,13.99,13.99,13.95,13.95,219000.0,12.1717,12.1717,12.1369,12.1369,219000.0
2013-02-20 14:50:00,13.96,13.97,13.93,13.94,225000.0,12.1456,12.1543,12.1195,12.1282,225000.0
2013-02-20 15:00:00,13.94,13.94,13.81,13.82,522000.0,12.1282,12.1282,12.015,12.0237,522000.0
2013-02-20 15:10:00,13.82,13.89,13.82,13.88,230300.0,12.0237,12.0847,12.0237,12.076,230300.0
2013-02-20 15:20:00,13.88,13.88,13.84,13.87,233000.0,12.076,12.076,12.0411,12.0673,233000.0
2013-02-20 15:30:00,13.87,13.87,13.85,13.85,180700.0,12.0673,12.0673,12.0499,12.0499,180700.0
2013-02-20 15:40:00,13.86,13.86,13.78,13.81,821600.0,12.0586,12.0586,11.9889,12.015,821600.0
2013-02-20 15:50:00,13.81,13.81,13.8,13.81,512300.0,12.015,12.015,12.0063,12.015,512300.0
2013-02-21 09:30:00,13.96,13.99,13.61,13.63,1039900.0,12.1456,12.1717,11.841,11.8584,1039900.0
2013-02-21 09:40:00,13.63,13.67,13.56,13.65,1132300.0,11.8584,11.8932,11.7975,11.8758,1132300.0
2013-02-21 09:50:00,13.65,13.68,13.55,13.55,823800.0,11.8758,11.9019,11.7888,11.7888,823800.0
2013-02-21 10:00:00,13.55,13.59,13.48,13.48,1380400.0,11.7888,11.8236,11.7279,11.7279,1380400.0
2013-02-21 10:10:00,13.49,13.5,13.39,13.45,1089700.0,11.7366,11.7453,11.6496,11.7018,1089700.0
2013-02-21 10:20:00,13.44,13.52,13.44,13.46,1086800.0,11.6931,11.7627,11.6931,11.7105,1086800.0
2013-02-21 10:30:00,13.45,13.46,13.37,13.39,501500.0,11.7018,11.7105,11.6322,11.6496,501500.0
2013-02-21 10:40:00,13.39,13.47,13.35,13.46,634200.0,11.6496,11.7192,11.6148,11.7105,634200.0
2013-02-21 10:50:00,13.46,13.47,13.41,13.44,243400.0,11.7105,11.7192,11.667,11.6931,243400.0
2013-02-21 11:00:00,13.43,13.44,13.38,13.44,240100.0,11.6844,11.6931,11.6409,11.6931,240100.0
2013-02-21 11:10:00,13.44,13.45,13.39,13.39,323900.0,11.6931,11.7018,11.6496,11.6496,323900.0
2013-02-21 11:20:00,13.39,13.4,13.35,13.36,392400.0,11.6496,11.6583,11.6148,11.6235,392400.0
2013-02-21 11:30:00,13.37,13.4,13.35,13.4,238300.0,11.6322,11.6583,11.6148,11.6583,238300.0
2013-02-21 11:40:00,13.4,13.41,13.37,13.4,665000.0,11.6583,11.667,11.6322,11.6583,665000.0
2013-02-21 11:50:00,13.4,13.42,13.39,13.4,311900.0,11.6583,11.6757,11.6496,11.6583,311900.0
2013-02-21 12:00:00,13.39,13.4,13.37,13.38,502100.0,11.6496,11.6583,11.6322,11.6409,502100.0
2013-02-21 12:10:00,13.38,13.38,13.29,13.32,905600.0,11.6409,11.6409,11.5626,11.5887,905600.0
2013-02-21 12:20:00,13.32,13.33,13.23,13.27,408200.0,11.5887,11.5974,11.5104,11.5452,408200.0
2013-02-21 12:30:00,13.27,13.27,13.22,13.23,458900.0,11.5452,11.5452,11.5017,11.5104,458900.0
2013-02-21 12:40:00,13.23,13.25,13.22,13.23,946000.0,11.5104,11.5278,11.5017,11.5104,946000.0
2013-02-21 12:50:00,13.24,13.25,13.16,13.22,465500.0,11.5191,11.5278,11.4495,11.5017,465500.0
2013-02-21 13:00:00,13.22,13.25,13.21,13.24,473300.0,11.5017,11.5278,11.493,11.5191,473300.0
2013-02-21 13:10:00,13.24,13.31,13.24,13.26,339800.0,11.5191,11.58,11.5191,11.5365,339800.0
2013-02-21 13:20:00,13.26,13.27,13.24,13.25,504200.0,11.5365,11.5452,11.5191,11.5278,504200.0
2013-02-21 13:30:00,13.25,13.46,13.23,13.44,1044200.0,11.5278,11.7105,11.5104,11.6931,1044200.0
2013-02-21 13:40:00,13.44,13.46,13.4,13.42,540500.0,11.6931,11.7105,11.6583,11.6757,540500.0
2013-02-21 13:50:00,13.42,13.51,13.42,13.49,258800.0,11.6757,11.754,11.6757,11.7366,258800.0
2013-02-21 14:00:00,13.49,13.49,13.43,13.45,133600.0,11.7366,11.7366,11.6844,11.7018,133600.0
2013-02-21 14:10:00,13.45,13.5,13.44,13.5,195900.0,11.7018,11.7453,11.6931,11.7453,195900.0
2013-02-21 14:20:00,13.5,13.51,13.38,13.42,477200.0,11.7453,11.754,11.6409,11.6757,477200.0
2013-02-21 14:30:00,13.42,13.56,13.41,13.55,276800.0,11.6757,11.7975,11.667,11.7888,276800.0
2013-02-21 14:40:00,13.55,13.56,13.52,13.52,286500.0,11.7888,11.7975,11.7627,11.7627,286500.0
2013-02-21 14:50:00,13.52,13.52,13.47,13.51,286700.0,11.7627,11.7627,11.7192,11.754,286700.0
2013-02-21 15:00:00,13.51,13.55,13.48,13.49,352100.0,11.754,11.7888,11.7279,11.7366,352100.0
2013-02-21 15:10:00,13.49,13.56,13.48,13.53,185300.0,11.7366,11.7975,11.7279,11.7714,185300.0
2013-02-21 15:20:00,13.53,13.6,13.52,13.6,179000.0,11.7714,11.8323,11.7627,11.8323,179000.0
2013-02-21 15:30:00,13.6,13.64,13.58,13.64,297100.0,11.8323,11.8671,11.8149,11.8671,297100.0
2013-02-21 15:40:00,13.64,13.64,13.57,13.58,344600.0,11.8671,11.8671,11.8062,11.8149,344600.0
2013-02-21 15:50:00,13.58,13.61,13.54,13.55,694500.0,11.8149,11.841,11.7801,11.7888,694500.0
2013-02-22 09:30:00,13.59,13.66,13.39,13.65,481900.0,11.8236,11.8845,11.6496,11.8758,481900.0
2013-02-22 09:40:00,13.65,13.67,13.45,13.52,425900.0,11.8758,11.8932,11.7018,11.7627,425900.0
2013-02-22 09:50:00,13.54,13.59,13.51,13.55,218300.0,11.7801,11.8236,11.754,11.7888,218300.0
2013-02-22 10:00:00,13.55,13.64,13.52,13.63,370600.0,11.7888,11.8671,11.7627,11.8584,370600.0
2013-02-22 10:10:00,13.64,13.65,13.5,13.54,310300.0,11.8671,11.8758,11.7453,11.7801,310300.0
2013-02-22 10:20:00,13.54,13.55,13.5,13.5,134800.0,11.7801,11.7888,11.7453,11.7453,134800.0
2013-02-22 10:30:00,13.5,13.51,13.45,13.46,334800.0,11.7453,11.754,11.7018,11.7105,334800.0
2013-02-22 10:40:00,13.45,13.46,13.4,13.43,278600.0,11.7018,11.7105,11.6583,11.6844,278600.0
2013-02-22 10:50:00,13.42,13.44,13.42,13.44,243000.0,11.6757,11.6931,11.6757,11.6931,243000.0
2013-02-22 11:00:00,13.43,13.44,13.41,13.43,203900.0,11.6844,11.6931,11.667,11.6844,203900.0
2013-02-22 11:10:00,13.43,13.49,13.42,13.46,382300.0,11.6844,11.7366,11.6757,11.7105,382300.0
2013-02-22 11:20:00,13.46,13.51,13.44,13.5,545600.0,11.7105,11.754,11.6931,11.7453,545600.0
2013-02-22 11:30:00,13.47,13.53,13.46,13.51,88300.0,11.7192,11.7714,11.7105,11.754,88300.0
2013-02-22 11:40:00,13.51,13.53,13.49,13.5,135700.0,11.754,11.7714,11.7366,11.7453,135700.0
2013-02-22 11:50:00,13.5,13.51,13.49,13.5,112100.0,11.7453,11.754,11.7366,11.7453,112100.0
2013-02-22 12:00:00,13.5,13.61,13.49,13.61,209100.0,11.7453,11.841,11.7366,11.841,209100.0
2013-02-22 12:10:00,13.61,13.65,13.6,13.63,206600.0,11.841,11.8758,11.8323,11.8584,206600.0
2013-02-22 12:20:00,13.63,13.66,13.63,13.66,71200.0,11.8584,11.8845,11.8584,11.8845,71200.0
2013-02-22 12:30:00,13.67,13.68,13.66,13.68,50700.0,11.8932,11.9019,11.8845,11.9019,50700.0
2013-02-22 12:40:00,13.67,13.69,13.67,13.69,70400.0,11.8932,11.9106,11.8932,11.9106,70400.0
2013-02-22 12:50:00,13.68,13.69,13.61,13.64,143700.0,11.9019,11.9106,11.841,11.8671,143700.0
2013-02-22 13:00:00,13.64,13.64,13.6,13.61,90100.0,11.8671,11.8671,11.8323,11.841,90100.0
2013-02-22 13:10:00,13.61,13.63,13.6,13.61,110100.0,11.841,11.8584,11.8323,11.841,110100.0
2013-02-22 13:20:00,13.61,13.61,13.57,13.59,162500.0,11.841,11.841,11.8062,11.8236,162500.0
2013-02-22 13:30:00,13.6,13.67,13.6,13.67,48100.0,11.8323,11.8932,11.8323,11.8932,48100.0
2013-02-22 13:40:00,13.67,13.67,13.61,13.61,101100.0,11.8932,11.8932,11.841,11.841,101100.0
2013-02-22 13:50:00,13.61,13.64,13.61,13.63,51100.0,11.841,11.8671,11.841,11.8584,51100.0
2013-02-22 14:00:00,13.64,13.65,13.63,13.64,50200.0,11.8671,11.8758,11.8584,11.8671,50200.0
2013-02-22 14:10:00,13.65,13.65,13.61,13.61,218700.0,11.8758,11.8758,11.841,11.841,218700.0
2013-02-22 14:20:00,13.61,13.62,13.58,13.58,70100.0,11.841,11.8497,11.8149,11.8149,70100.0
2013-02-22 14:30:00,13.58,13.61,13.56,13.56,149300.0,11.8149,11.841,11.7975,11.7975,149300.0
2013-02-22 14:40:00,13.56,13.57,13.56,13.56,60400.0,11.7975,11.8062,11.7975,11.7975,60400.0
2013-02-22 14:50:00,13.56,13.6,13.55,13.6,219900.0,11.7975,11.8323,11.7888,11.8323,219900.0
2013-02-22 15:00:00,13.6,13.61,13.6,13.61,109100.0,11.8323,11.841,11.8323,11.841,109100.0
2013-02-22 15:10:00,13.6,13.67,13.6,13.66,322700.0,11.8323,11.8932,11.8323,11.8845,322700.0
2013-02-22 15:20:00,13.66,13.73,13.63,13.7,352500.0,11.8845,11.9454,11.8584,11.9193,352500.0
2013-02-22 15:30:00,13.71,13.77,13.69,13.75,309400.0,11.928,11.9802,11.9106,11.9628,309400.0
2013-02-22 15:40:00,13.75,13.75,13.72,13.73,238000.0,11.9628,11.9628,11.9367,11.9454,238000.0
2013-02-22 15:50:00,13.73,13.77,13.72,13.76,514500.0,11.9454,11.9802,11.9367,11.9715,514500.0
2013-02-25 09:30:00,13.84,14.18,13.82,14.16,1110400.0,12.0411,12.337,12.0237,12.3196,1110400.0
2013-02-25 09:40:00,14.15,14.2,14.12,14.14,528200.0,12.3109,12.3544,12.2848,12.3022,528200.0
2013-02-25 09:50:00,14.15,14.31,14.14,14.29,747400.0,12.3109,12.4501,12.3022,12.4327,747400.0
2013-02-25 10:00:00,14.29,14.31,14.26,14.28,667300.0,12.4327,12.4501,12.4066,12.424,667300.0
2013-02-25 10:10:00,14.27,14.28,14.2,14.21,455700.0,12.4153,12.424,12.3544,12.3631,455700.0
2013-02-25 10:20:00,14.21,14.25,14.2,14.22,431300.0,12.3631,12.3979,12.3544,12.3718,431300.0
2013-02-25 10:30:00,14.22,14.26,14.22,14.26,488900.0,12.3718,12.4066,12.3718,12.4066,488900.0
2013-02-25 10:40:00,14.25,14.26,14.22,14.22,377300.0,12.3979,12.4066,12.3718,12.3718,377300.0
2013-02-25 10:50:00,14.22,14.26,14.2,14.21,385500.0,12.3718,12.4066,12.3544,12.3631,385500.0
2013-02-25 11:00:00,14.2,14.21,14.09,14.13,488300.0,12.3544,12.3631,12.2587,12.2935,488300.0
2013-02-25 11:10:00,14.12,14.16,14.1,14.14,295900.0,12.2848,12.3196,12.2674,12.3022,295900.0
2013-02-25 11:20:00,14.15,14.16,14.12,14.14,231600.0,12.3109,12.3196,12.2848,12.3022,231600.0
2013-02-25 11:30:00,14.13,14.16,14.11,14.12,301500.0,12.2935,12.3196,12.2761,12.2848,301500.0
2013-02-25 11:40:00,14.13,14.15,14.11,14.13,150600.0,12.2935,12.3109,12.2761,12.2935,150600.0
2013-02-25 11:50:00,14.14,14.15,14.12,14.15,190600.0,12.3022,12.3109,12.2848,12.3109,190600.0
2013-02-25 12:00:00,14.15,14.21,14.13,14.21,230300.0,12.3109,12.3631,12.2935,12.3631,230300.0
2013-02-25 12:10:00,14.21,14.21,14.19,14.2,248600.0,12.3631,12.3631,12.3457,12.3544,248600.0
2013-02-25 12:20:00,14.2,14.21,14.17,14.19,149500.0,12.3544,12.3631,12.3283,12.3457,149500.0
2013-02-25 12:30:00,14.18,14.2,14.17,14.19,144000.0,12.337,12.3544,12.3283,12.3457,144000.0
2013-02-25 12:40:00,14.19,14.19,14.14,14.17,125700.0,12.3457,12.3457,12.3022,12.3283,125700.0
2013-02-25 12:50:00,14.17,14.34,14.15,14.33,892200.0,12.3283,12.4762,12.3109,12.4675,892200.0
2013-02-25 13:00:00,14.32,14.32,14.25,14.28,943300.0,12.4588,12.4588,12.3979,12.424,943300.0
2013-02-25 13:10:00,14.28,14.32,14.27,14.29,405400.0,12.424,12.4588,12.4153,12.4327,405400.0
2013-02-25 13:20:00,14.29,14.29,14.27,14.27,132000.0,12.4327,12.4327,12.4153,12.4153,132000.0
2013-02-25 13:30:00,14.27,14.28,14.25,14.26,145600.0,12.4153,12.424,12.3979,12.4066,145600.0
2013-02-25 13:40:00,14.25,14.3,14.22,14.28,344100.0,12.3979,12.4414,12.3718,12.424,344100.0
2013-02-25 13:50:00,14.28,14.29,14.24,14.26,175300.0,12.424,12.4327,12.3892,12.4066,175300.0
2013-02-25 14:00:00,14.25,14.26,14.17,14.24,846700.0,12.3979,12.4066,12.3283,12.3892,846700.0
2013-02-25 14:10:00,14.25,14.27,14.23,14.26,167100.0,12.3979,12.4153,12.3805,12.4066,167100.0
2013-02-25 14:20:00,14.25,14.28,14.24,14.25,165600.0,12.3979,12.424,12.3892,12.3979,165600.0
2013-02-25 14:30:00,14.24,14.29,14.24,14.25,244300.0,12.3892,12.4327,12.3892,12.3979,244300.0
2013-02-25 14:40:00,14.25,14.26,14.23,14.23,153400.0,12.3979,12.4066,12.3805,12.3805,153400.0
2013-02-25 14:50:00,14.23,14.25,14.2,14.2,226500.0,12.3805,12.3979,12.3544,12.3544,226500.0
2013-02-25 15:00:00,14.2,14.22,14.19,14.2,195500.0,12.3544,12.3718,12.3457,12.3544,195500.0
2013-02-25 15:10:00,14.2,14.21,14.13,14.17,473200.0,12.3544,12.3631,12.2935,12.3283,473200.0
2013-02-25 15:20:00,14.17,14.21,14.12,14.14,522000.0,12.3283,12.3631,12.2848,12.3022,522000.0
2013-02-25 15:30:00,14.15,14.17,14.11,14.14,612500.0,12.3109,12.3283,12.2761,12.3022,612500.0
2013-02-25 15:40:00,14.14,14.15,14.09,14.1,680700.0,12.3022,12.3109,12.2587,12.2674,680700.0
2013-02-25 15:50:00,14.09,14.1,14.01,14.04,786800.0,12.2587,12.2674,12.1891,12.2152,786800.0
2013-02-26 09:30:00,13.94,14.0,13.76,13.79,531700.0,12.1282,12.1804,11.9715,11.9976,531700.0
2013-02-26 09:40:00,13.79,13.81,13.66,13.67,543400.0,11.9976,12.015,11.8845,11.8932,543400.0
2013-02-26 09:50:00,13.68,13.68,13.6,13.61,441000.0,11.9019,11.9019,11.8323,11.841,441000.0
2013-02-26 10:00:00,13.62,13.78,13.61,13.71,880500.0,11.8497,11.9889,11.841,11.928,880500.0
2013-02-26 10:10:00,13.71,13.76,13.71,13.75,447300.0,11.928,11.9715,11.928,11.9628,447300.0
2013-02-26 10:20:00,13.75,13.81,13.73,13.75,430000.0,11.9628,12.015,11.9454,11.9628,430000.0
2013-02-26 10:30:00,13.75,13.77,13.7,13.74,276700.0,11.9628,11.9802,11.9193,11.9541,276700.0
2013-02-26 10:40:00,13.73,13.79,13.71,13.79,462500.0,11.9454,11.9976,11.928,11.9976,462500.0
2013-02-26 10:50:00,13.8,13.83,13.75,13.79,405900.0,12.0063,12.0324,11.9628,11.9976,405900.0
2013-02-26 11:00:00,13.78,13.82,13.77,13.79,173800.0,11.9889,12.0237,11.9802,11.9976,173800.0
2013-02-26 11:10:00,13.79,13.81,13.77,13.77,142200.0,11.9976,12.015,11.9802,11.9802,142200.0
2013-02-26 11:20:00,13.77,13.77,13.71,13.73,152000.0,11.9802,11.9802,11.928,11.9454,152000.0
2013-02-26 11:30:00,13.73,13.73,13.69,13.71,167300.0,11.9454,11.9454,11.9106,11.928,167300.0
2013-02-26 11:40:00,13.7,13.71,13.69,13.7,392400.0,11.9193,11.928,11.9106,11.9193,392400.0
2013-02-26 11:50:00,13.71,13.79,13.7,13.79,196000.0,11.928,11.9976,11.9193,11.9976,196000.0
2013-02-26 12:00:00,13.78,13.82,13.78,13.79,153200.0,11.9889,12.0237,11.9889,11.9976,153200.0
2013-02-26 12:10:00,13.79,13.8,13.76,13.76,62400.0,11.9976,12.0063,11.9715,11.9715,62400.0
2013-02-26 12:20:00,13.75,13.76,13.72,13.72,92700.0,11.9628,11.9715,11.9367,11.9367,92700.0
2013-02-26 12:30:00,13.73,13.73,13.71,13.72,290600.0,11.9454,11.9454,11.928,11.9367,290600.0
2013-02-26 12:40:00,13.71,13.73,13.68,13.69,370800.0,11.928,11.9454,11.9019,11.9106,370800.0
2013-02-26 12:50:00,13.68,13.74,13.68,13.73,142900.0,11.9019,11.9541,11.9019,11.9454,142900.0
2013-02-26 13:00:00,13.74,13.85,13.72,13.85,248400.0,11.9541,12.0499,11.9367,12.0499,248400.0
2013-02-26 13:10:00,13.86,13.88,13.82,13.85,306700.0,12.0586,12.076,12.0237,12.0499,306700.0
2013-02-26 13:20:00,13.86,13.87,13.84,13.85,108600.0,12.0586,12.0673,12.0411,12.0499,108600.0
2013-02-26 13:30:00,13.85,13.86,13.85,13.86,101200.0,12.0499,12.0586,12.0499,12.0586,101200.0
2013-02-26 13:40:00,13.86,13.86,13.85,13.85,93100.0,12.0586,12.0586,12.0499,12.0499,93100.0
2013-02-26 13:50:00,13.85,13.86,13.85,13.85,351700.0,12.0499,12.0586,12.0499,12.0499,351700.0
2013-02-26 14:00:00,13.85,13.86,13.78,13.81,393300.0,12.0499,12.0586,11.9889,12.015,393300.0
2013-02-26 14:10:00,13.8,13.81,13.77,13.8,237300.0,12.0063,12.015,11.9802,12.0063,237300.0
2013-02-26 14:20:00,13.8,13.86,13.79,13.86,142400.0,12.0063,12.0586,11.9976,12.0586,142400.0
2013-02-26 14:30:00,13.86,13.93,13.85,13.93,271800.0,12.0586,12.1195,12.0499,12.1195,271800.0
2013-02-26 14:40:00,13.93,13.96,13.9,13.91,192400.0,12.1195,12.1456,12.0934,12.1021,192400.0
2013-02-26 14:50:00,13.92,13.92,13.88,13.89,116200.0,12.1108,12.1108,12.076,12.0847,116200.0
2013-02-26 15:00:00,13.89,13.92,13.8,13.83,282400.0,12.0847,12.1108,12.0063,12.0324,282400.0
2013-02-26 15:10:00,13.82,13.83,13.79,13.81,229000.0,12.0237,12.0324,11.9976,12.015,229000.0
2013-02-26 15:20:00,13.81,13.9,13.8,13.89,222800.0,12.015,12.0934,12.0063,12.0847,222800.0
2013-02-26 15:30:00,13.9,13.92,13.89,13.92,180800.0,12.0934,12.1108,12.0847,12.1108,180800.0
2013-02-26 15:40:00,13.92,13.94,13.89,13.91,283900.0,12.1108,12.1282,12.0847,12.1021,283900.0
2013-02-26 15:50:00,13.9,13.93,13.89,13.91,482400.0,12.0934,12.1195,12.0847,12.1021,482400.0
2013-02-27 09:30:00,13.89,13.99,13.85,13.98,107500.0,12.0847,12.1717,12.0499,12.163,107500.0
2013-02-27 09:40:00,13.98,14.08,13.96,14.0,247700.0,12.163,12.25,12.1456,12.1804,247700.0
2013-02-27 09:50:00,14.01,14.07,14.0,14.05,248000.0,12.1891,12.2413,12.1804,12.2239,248000.0
2013-02-27 10:00:00,14.05,14.16,14.04,14.16,247100.0,12.2239,12.3196,12.2152,12.3196,247100.0
2013-02-27 10:10:00,14.17,14.17,14.11,14.14,154600.0,12.3283,12.3283,12.2761,12.3022,154600.0
2013-02-27 10:20:00,14.14,14.22,14.13,14.19,252900.0,12.3022,12.3718,12.2935,12.3457,252900.0
2013-02-27 10:30:00,14.19,14.25,14.16,14.24,254400.0,12.3457,12.3979,12.3196,12.3892,254400.0
2013-02-27 10:40:00,14.24,14.35,14.22,14.27,455000.0,12.3892,12.4849,12.3718,12.4153,455000.0
2013-02-27 10:50:00,14.28,14.34,14.23,14.32,300000.0,12.424,12.4762,12.3805,12.4588,300000.0
2013-02-27 11:00:00,14.32,14.33,14.25,14.26,169700.0,12.4588,12.4675,12.3979,12.4066,169700.0
2013-02-27 11:10:00,14.26,14.27,14.23,14.24,140300.0,12.4066,12.4153,12.3805,12.3892,140300.0
2013-02-27 11:20:00,14.24,14.25,14.21,14.25,137500.0,12.3892,12.3979,12.3631,12.3979,137500.0
2013-02-27 11:30:00,14.25,14.25,14.2,14.22,115300.0,12.3979,12.3979,12.3544,12.3718,115300.0
2013-02-27 11:40:00,14.22,14.23,14.2,14.23,108200.0,12.3718,12.3805,12.3544,12.3805,108200.0
2013-02-27 11:50:00,14.23,14.23,14.18,14.19,68800.0,12.3805,12.3805,12.337,12.3457,68800.0
2013-02-27 12:00:00,14.19,14.2,14.18,14.2,68400.0,12.3457,12.3544,12.337,12.3544,68400.0
2013-02-27 12:10:00,14.2,14.22,14.18,14.2,143800.0,12.3544,12.3718,12.337,12.3544,143800.0
2013-02-27 12:20:00,14.19,14.22,14.18,14.21,136600.0,12.3457,12.3718,12.337,12.3631,136600.0
2013-02-27 12:30:00,14.21,14.23,14.18,14.2,169200.0,12.3631,12.3805,12.337,12.3544,169200.0
2013-02-27 12:40:00,14.2,14.22,14.19,14.2,81100.0,12.3544,12.3718,12.3457,12.3544,81100.0
2013-02-27 12:50:00,14.21,14.24,14.19,14.21,124500.0,12.3631,12.3892,12.3457,12.3631,124500.0
2013-02-27 13:00:00,14.22,14.22,14.2,14.21,53900.0,12.3718,12.3718,12.3544,12.3631,53900.0
2013-02-27 13:10:00,14.21,14.22,14.21,14.21,51800.0,12.3631,12.3718,12.3631,12.3631,51800.0
2013-02-27 13:20:00,14.21,14.22,14.15,14.17,139000.0,12.3631,12.3718,12.3109,12.3283,139000.0
2013-02-27 13:30:00,14.18,14.22,14.17,14.21,98700.0,12.337,12.3718,12.3283,12.3631,98700.0
2013-02-27 13:40:00,14.21,14.22,14.18,14.19,74800.0,12.3631,12.3718,12.337,12.3457,74800.0
2013-02-27 13:50:00,14.19,14.26,14.18,14.26,95000.0,12.3457,12.4066,12.337,12.4066,95000.0
2013-02-27 14:00:00,14.26,14.26,14.2,14.25,149700.0,12.4066,12.4066,12.3544,12.3979,149700.0
2013-02-27 14:10:00,14.25,14.26,14.21,14.26,142000.0,12.3979,12.4066,12.3631,12.4066,142000.0
2013-02-27 14:20:00,14.26,14.28,14.23,14.23,137500.0,12.4066,12.424,12.3805,12.3805,137500.0
2013-02-27 14:30:00,14.24,14.32,14.23,14.32,159900.0,12.3892,12.4588,12.3805,12.4588,159900.0
2013-02-27 14:40:00,14.32,14.34,14.29,14.31,284800.0,12.4588,12.4762,12.4327,12.4501,284800.0
2013-02-27 14:50:00,14.31,14.31,14.24,14.24,236500.0,12.4501,12.4501,12.3892,12.3892,236500.0
2013-02-27 15:00:00,14.24,14.27,14.23,14.26,107200.0,12.3892,12.4153,12.3805,12.4066,107200.0
2013-02-27 15:10:00,14.26,14.27,14.23,14.23,105700.0,12.4066,12.4153,12.3805,12.3805,105700.0
2013-02-27 15:20:00,14.23,14.33,14.23,14.33,241300.0,12.3805,12.4675,12.3805,12.4675,241300.0
2013-02-27 15:30:00,14.33,14.35,14.31,14.33,333900.0,12.4675,12.4849,12.4501,12.4675,333900.0
2013-02-27 15:40:00,14.33,14.34,14.29,14.3,493000.0,12.4675,12.4762,12.4327,12.4414,493000.0
2013-02-27 15:50:00,14.29,14.3,14.26,14.27,675400.0,12.4327,12.4414,12.4066,12.4153,675400.0
2013-02-28 09:30:00,14.34,14.4,14.28,14.29,396000.0,12.4762,12.5284,12.424,12.4327,396000.0
2013-02-28 09:40:00,14.28,14.37,14.28,14.34,228400.0,12.424,12.5023,12.424,12.4762,228400.0
2013-02-28 09:50:00,14.34,14.4,14.32,14.39,589700.0,12.4762,12.5284,12.4588,12.5197,589700.0
2013-02-28 10:00:00,14.39,14.39,14.32,14.34,363200.0,12.5197,12.5197,12.4588,12.4762,363200.0
2013-02-28 10:10:00,14.34,14.36,14.33,14.35,298700.0,12.4762,12.4936,12.4675,12.4849,298700.0
2013-02-28 10:20:00,14.35,14.41,14.32,14.32,337800.0,12.4849,12.5371,12.4588,12.4588,337800.0
2013-02-28 10:30:00,14.32,14.33,14.29,14.3,205000.0,12.4588,12.4675,12.4327,12.4414,205000.0
2013-02-28 10:40:00,14.3,14.32,14.29,14.3,256300.0,12.4414,12.4588,12.4327,12.4414,256300.0
2013-02-28 10:50:00,14.3,14.3,14.26,14.29,184500.0,12.4414,12.4414,12.4066,12.4327,184500.0
2013-02-28 11:00:00,14.27,14.31,14.24,14.28,116700.0,12.4153,12.4501,12.3892,12.424,116700.0
2013-02-28 11:10:00,14.29,14.32,14.25,14.31,175800.0,12.4327,12.4588,12.3979,12.4501,175800.0
2013-02-28 11:20:00,14.31,14.33,14.31,14.32,69700.0,12.4501,12.4675,12.4501,12.4588,69700.0
2013-02-28 11:30:00,14.32,14.32,14.28,14.28,88400.0,12.4588,12.4588,12.424,12.424,88400.0
2013-02-28 11:40:00,14.28,14.32,14.27,14.32,190900.0,12.424,12.4588,12.4153,12.4588,190900.0
2013-02-28 11:50:00,14.32,14.33,14.29,14.31,291500.0,12.4588,12.4675,12.4327,12.4501,291500.0
2013-02-28 12:00:00,14.32,14.34,14.3,14.3,115400.0,12.4588,12.4762,12.4414,12.4414,115400.0
2013-02-28 12:10:00,14.3,14.32,14.3,14.32,28900.0,12.4414,12.4588,12.4414,12.4588,28900.0
2013-02-28 12:20:00,14.32,14.34,14.31,14.32,56200.0,12.4588,12.4762,12.4501,12.4588,56200.0
2013-02-28 12:30:00,14.33,14.34,14.32,14.34,62700.0,12.4675,12.4762,12.4588,12.4762,62700.0
2013-02-28 12:40:00,14.34,14.35,14.33,14.35,66800.0,12.4762,12.4849,12.4675,12.4849,66800.0
2013-02-28 12:50:00,14.35,14.35,14.33,14.34,29800.0,12.4849,12.4849,12.4675,12.4762,29800.0
2013-02-28 13:00:00,14.34,14.35,14.32,14.33,51100.0,12.4762,12.4849,12.4588,12.4675,51100.0
2013-02-28 13:10:00,14.34,14.34,14.32,14.33,48000.0,12.4762,12.4762,12.4588,12.4675,48000.0
2013-02-28 13:20:00,14.33,14.37,14.33,14.37,81300.0,12.4675,12.5023,12.4675,12.5023,81300.0
2013-02-28 13:30:00,14.37,14.41,14.37,14.4,237600.0,12.5023,12.5371,12.5023,12.5284,237600.0
2013-02-28 13:40:00,14.4,14.42,14.37,14.37,191900.0,12.5284,12.5458,12.5023,12.5023,191900.0
2013-02-28 13:50:00,14.37,14.38,14.31,14.31,47900.0,12.5023,12.511,12.4501,12.4501,47900.0
2013-02-28 14:00:00,14.32,14.34,14.29,14.32,133300.0,12.4588,12.4762,12.4327,12.4588,133300.0
2013-02-28 14:10:00,14.32,14.35,14.31,14.34,43900.0,12.4588,12.4849,12.4501,12.4762,43900.0
2013-02-28 14:20:00,14.34,14.37,14.34,14.37,54000.0,12.4762,12.5023,12.4762,12.5023,54000.0
2013-02-28 14:30:00,14.37,14.39,14.35,14.39,92400.0,12.5023,12.5197,12.4849,12.5197,92400.0
2013-02-28 14:40:00,14.38,14.39,14.35,14.36,113600.0,12.511,12.5197,12.4849,12.4936,113600.0
2013-02-28 14:50:00,14.36,14.36,14.31,14.33,101500.0,12.4936,12.4936,12.4501,12.4675,101500.0
2013-02-28 15:00:00,14.33,14.34,14.31,14.33,86000.0,12.4675,12.4762,12.4501,12.4675,86000.0
2013-02-28 15:10:00,14.33,14.34,14.26,14.29,144400.0,12.4675,12.4762,12.4066,12.4327,144400.0
2013-02-28 15:20:00,14.29,14.31,14.29,14.3,91900.0,12.4327,12.4501,12.4327,12.4414,91900.0
2013-02-28 15:30:00,14.29,14.31,14.26,14.26,146200.0,12.4327,12.4501,12.4066,12.4066,146200.0
2013-02-28 15:40:00,14.26,14.3,14.23,14.29,189800.0,12.4066,12.4414,12.3805,12.4327,189800.0
2013-02-28 15:50:00,14.3,14.3,14.24,14.27,535400.0,12.4414,12.4414,12.3892,12.4153,535400.0
2013-03-01 09:30:00,14.26,14.45,14.26,14.41,541300.0,12.4066,12.5719,12.4066,12.5371,541300.0
2013-03-01 09:40:00,14.4,14.64,14.4,14.62,670200.0,12.5284,12.7372,12.5284,12.7198,670200.0
2013-03-01 09:50:00,14.62,14.95,14.62,14.9,1086700.0,12.7198,13.0069,12.7198,12.9634,1086700.0
2013-03-01 10:00:00,14.91,15.08,14.88,15.05,1911600.0,12.9721,13.12,12.946,13.0939,1911600.0
2013-03-01 10:10:00,15.05,15.06,14.9,14.92,765300.0,13.0939,13.1026,12.9634,12.9808,765300.0
2013-03-01 10:20:00,14.91,14.92,14.79,14.85,582500.0,12.9721,12.9808,12.8677,12.9199,582500.0
2013-03-01 10:30:00,14.85,14.89,14.8,14.89,347200.0,12.9199,12.9547,12.8764,12.9547,347200.0
2013-03-01 10:40:00,14.88,14.95,14.85,14.87,278000.0,12.946,13.0069,12.9199,12.9373,278000.0
2013-03-01 10:50:00,14.87,14.92,14.84,14.92,289300.0,12.9373,12.9808,12.9112,12.9808,289300.0
2013-03-01 11:00:00,14.92,14.95,14.85,14.85,344700.0,12.9808,13.0069,12.9199,12.9199,344700.0
2013-03-01 11:10:00,14.86,14.93,14.85,14.9,234200.0,12.9286,12.9895,12.9199,12.9634,234200.0
2013-03-01 11:20:00,14.9,14.91,14.82,14.82,166500.0,12.9634,12.9721,12.8938,12.8938,166500.0
2013-03-01 11:30:00,14.82,14.88,14.8,14.8,191100.0,12.8938,12.946,12.8764,12.8764,191100.0
2013-03-01 11:40:00,14.8,14.85,14.79,14.83,409200.0,12.8764,12.9199,12.8677,12.9025,409200.0
2013-03-01 11:50:00,14.83,14.86,14.76,14.82,446700.0,12.9025,12.9286,12.8416,12.8938,446700.0
2013-03-01 12:00:00,14.83,14.83,14.78,14.79,449400.0,12.9025,12.9025,12.859,12.8677,449400.0
2013-03-01 12:10:00,14.79,14.81,14.76,14.79,146900.0,12.8677,12.8851,12.8416,12.8677,146900.0
2013-03-01 12:20:00,14.79,14.79,14.75,14.78,108900.0,12.8677,12.8677,12.8329,12.859,108900.0
2013-03-01 12:30:00,14.78,14.8,14.77,14.79,136600.0,12.859,12.8764,12.8503,12.8677,136600.0
2013-03-01 12:40:00,14.78,14.8,14.76,14.77,372700.0,12.859,12.8764,12.8416,12.8503,372700.0
2013-03-01 12:50:00,14.78,14.83,14.76,14.82,813900.0,12.859,12.9025,12.8416,12.8938,813900.0
2013-03-01 13:00:00,14.82,14.85,14.81,14.84,196200.0,12.8938,12.9199,12.8851,12.9112,196200.0
2013-03-01 13:10:00,14.84,14.89,14.84,14.87,284900.0,12.9112,12.9547,12.9112,12.9373,284900.0
2013-03-01 13:20:00,14.87,14.89,14.85,14.87,238800.0,12.9373,12.9547,12.9199,12.9373,238800.0
2013-03-01 13:30:00,14.87,14.87,14.79,14.86,143100.0,12.9373,12.9373,12.8677,12.9286,143100.0
2013-03-01 13:40:00,14.86,14.87,14.83,14.84,69900.0,12.9286,12.9373,12.9025,12.9112,69900.0
2013-03-01 13:50:00,14.84,14.88,14.83,14.87,87300.0,12.9112,12.946,12.9025,12.9373,87300.0
2013-03-01 14:00:00,14.88,14.89,14.87,14.88,139200.0,12.946,12.9547,12.9373,12.946,139200.0
2013-03-01 14:10:00,14.88,14.89,14.88,14.88,67600.0,12.946,12.9547,12.946,12.946,67600.0
2013-03-01 14:20:00,14.89,14.89,14.87,14.89,200200.0,12.9547,12.9547,12.9373,12.9547,200200.0
2013-03-01 14:30:00,14.89,14.9,14.84,14.87,234000.0,12.9547,12.9634,12.9112,12.9373,234000.0
2013-03-01 14:40:00,14.87,14.88,14.86,14.87,148300.0,12.9373,12.946,12.9286,12.9373,148300.0
2013-03-01 14:50:00,14.87,14.9,14.86,14.9,213300.0,12.9373,12.9634,12.9286,12.9634,213300.0
2013-03-01 15:00:00,14.89,14.9,14.86,14.87,273200.0,12.9547,12.9634,12.9286,12.9373,273200.0
2013-03-01 15:10:00,14.87,14.87,14.82,14.83,213400.0,12.9373,12.9373,12.8938,12.9025,213400.0
2013-03-01 15:20:00,14.82,14.88,14.8,14.85,375100.0,12.8938,12.946,12.8764,12.9199,375100.0
2013-03-01 15:30:00,14.84,14.87,14.83,14.86,398400.0,12.9112,12.9373,12.9025,12.9286,398400.0
2013-03-01 15:40:00,14.86,14.86,14.79,14.84,310200.0,12.9286,12.9286,12.8677,12.9112,310200.0
2013-03-01 15:50:00,14.84,14.84,14.78,14.82,1076500.0,12.9112,12.9112,12.859,12.8938,1076500.0
2013-03-04 09:30:00,14.75,14.94,14.61,14.93,775400.0,12.8329,12.9982,12.7111,12.9895,775400.0
2013-03-04 09:40:00,14.93,15.08,14.92,15.05,1082800.0,12.9895,13.12,12.9808,13.0939,1082800.0
2013-03-04 09:50:00,15.05,15.08,14.96,15.07,927300.0,13.0939,13.12,13.0156,13.1113,927300.0
2013-03-04 10:00:00,15.08,15.29,15.04,15.19,1483600.0,13.12,13.3027,13.0852,13.2157,1483600.0
2013-03-04 10:10:00,15.19,15.28,15.16,15.25,1001400.0,13.2157,13.294,13.1896,13.2679,1001400.0
2013-03-04 10:20:00,15.25,15.3,15.18,15.27,475900.0,13.2679,13.3114,13.207,13.2853,475900.0
2013-03-04 10:30:00,15.27,15.41,15.26,15.36,1140800.0,13.2853,13.4071,13.2766,13.3636,1140800.0
2013-03-04 10:40:00,15.35,15.36,15.29,15.32,376400.0,13.3549,13.3636,13.3027,13.3288,376400.0
2013-03-04 10:50:00,15.33,15.45,15.29,15.41,942800.0,13.3375,13.4419,13.3027,13.4071,942800.0
2013-03-04 11:00:00,15.41,15.5,15.35,15.49,924200.0,13.4071,13.4854,13.3549,13.4767,924200.0
2013-03-04 11:10:00,15.48,15.56,15.44,15.48,1374500.0,13.468,13.5376,13.4332,13.468,1374500.0
2013-03-04 11:20:00,15.47,15.48,15.39,15.41,433300.0,13.4593,13.468,13.3897,13.4071,433300.0
2013-03-04 11:30:00,15.4,15.46,15.39,15.4,452200.0,13.3984,13.4506,13.3897,13.3984,452200.0
2013-03-04 11:40:00,15.4,15.46,15.37,15.4,284100.0,13.3984,13.4506,13.3723,13.3984,284100.0
2013-03-04 11:50:00,15.41,15.43,15.35,15.36,432200.0,13.4071,13.4245,13.3549,13.3636,432200.0
2013-03-04 12:00:00,15.37,15.45,15.35,15.42,595100.0,13.3723,13.4419,13.3549,13.4158,595100.0
2013-03-04 12:10:00,15.43,15.46,15.4,15.41,188700.0,13.4245,13.4506,13.3984,13.4071,188700.0
2013-03-04 12:20:00,15.4,15.44,15.36,15.43,428800.0,13.3984,13.4332,13.3636,13.4245,428800.0
2013-03-04 12:30:00,15.43,15.5,15.42,15.5,589600.0,13.4245,13.4854,13.4158,13.4854,589600.0
2013-03-04 12:40:00,15.5,15.68,15.49,15.64,826600.0,13.4854,13.642,13.4767,13.6072,826600.0
2013-03-04 12:50:00,15.63,15.75,15.63,15.74,623600.0,13.5985,13.7029,13.5985,13.6942,623600.0
2013-03-04 13:00:00,15.73,15.89,15.72,15.78,1172200.0,13.6855,13.8247,13.6768,13.729,1172200.0
2013-03-04 13:10:00,15.79,15.8,15.72,15.74,539300.0,13.7377,13.7464,13.6768,13.6942,539300.0
2013-03-04 13:20:00,15.73,15.78,15.69,15.69,298600.0,13.6855,13.729,13.6507,13.6507,298600.0
2013-03-04 13:30:00,15.7,15.7,15.57,15.59,445900.0,13.6594,13.6594,13.5463,13.5637,445900.0
2013-03-04 13:40:00,15.59,15.65,15.52,15.56,419500.0,13.5637,13.6159,13.5028,13.5376,419500.0
2013-03-04 13:50:00,15.57,15.61,15.51,15.51,343800.0,13.5463,13.5811,13.4941,13.4941,343800.0
2013-03-04 14:00:00,15.51,15.57,15.5,15.51,376600.0,13.4941,13.5463,13.4854,13.4941,376600.0
2013-03-04 14:10:00,15.51,15.52,15.43,15.5,466500.0,13.4941,13.5028,13.4245,13.4854,466500.0
2013-03-04 14:20:00,15.49,15.5,15.44,15.46,355600.0,13.4767,13.4854,13.4332,13.4506,355600.0
2013-03-04 14:30:00,15.46,15.46,15.42,15.46,315700.0,13.4506,13.4506,13.4158,13.4506,315700.0
2013-03-04 14:40:00,15.45,15.48,15.42,15.47,452000.0,13.4419,13.468,13.4158,13.4593,452000.0
2013-03-04 14:50:00,15.47,15.5,15.45,15.49,342700.0,13.4593,13.4854,13.4419,13.4767,342700.0
2013-03-04 15:00:00,15.49,15.54,15.47,15.48,278600.0,13.4767,13.5202,13.4593,13.468,278600.0
2013-03-04 15:10:00,15.48,15.52,15.47,15.5,267000.0,13.468,13.5028,13.4593,13.4854,267000.0
2013-03-04 15:20:00,15.5,15.54,15.49,15.53,410900.0,13.4854,13.5202,13.4767,13.5115,410900.0
2013-03-04 15:30:00,15.53,15.54,15.49,15.54,614000.0,13.5115,13.5202,13.4767,13.5202,614000.0
2013-03-04 15:40:00,15.54,15.61,15.49,15.61,665200.0,13.5202,13.5811,13.4767,13.5811,665200.0
2013-03-04 15:50:00,15.6,15.69,15.59,15.66,1415900.0,13.5724,13.6507,13.5637,13.6246,1415900.0
2013-03-05 09:30:00,15.73,15.93,15.67,15.8,767800.0,13.6855,13.8595,13.6333,13.7464,767800.0
2013-03-05 09:40:00,15.79,15.83,15.73,15.81,752900.0,13.7377,13.7725,13.6855,13.7551,752900.0
2013-03-05 09:50:00,15.81,15.84,15.75,15.79,460000.0,13.7551,13.7812,13.7029,13.7377,460000.0
2013-03-05 10:00:00,15.79,15.87,15.67,15.79,624700.0,13.7377,13.8073,13.6333,13.7377,624700.0
2013-03-05 10:10:00,15.79,15.85,15.79,15.79,523400.0,13.7377,13.7899,13.7377,13.7377,523400.0
2013-03-05 10:20:00,15.81,15.83,15.79,15.8,525200.0,13.7551,13.7725,13.7377,13.7464,525200.0
2013-03-05 10:30:00,15.8,15.9,15.8,15.86,386100.0,13.7464,13.8334,13.7464,13.7986,386100.0
2013-03-05 10:40:00,15.86,15.88,15.8,15.83,436400.0,13.7986,13.816,13.7464,13.7725,436400.0
2013-03-05 10:50:00,15.83,15.84,15.79,15.81,243200.0,13.7725,13.7812,13.7377,13.7551,243200.0
2013-03-05 11:00:00,15.8,15.82,15.8,15.81,351300.0,13.7464,13.7638,13.7464,13.7551,351300.0
2013-03-05 11:10:00,15.81,15.85,15.81,15.84,267500.0,13.7551,13.7899,13.7551,13.7812,267500.0
2013-03-05 11:20:00,15.85,15.87,15.82,15.85,297700.0,13.7899,13.8073,13.7638,13.7899,297700.0
2013-03-05 11:30:00,15.86,15.87,15.83,15.84,299600.0,13.7986,13.8073,13.7725,13.7812,299600.0
2013-03-05 11:40:00,15.85,15.85,15.82,15.85,192600.0,13.7899,13.7899,13.7638,13.7899,192600.0
2013-03-05 11:50:00,15.85,15.87,15.82,15.84,344800.0,13.7899,13.8073,13.7638,13.7812,344800.0
2013-03-05 12:00:00,15.85,15.86,15.82,15.83,294900.0,13.7899,13.7986,13.7638,13.7725,294900.0
2013-03-05 12:10:00,15.83,15.89,15.82,15.88,336500.0,13.7725,13.8247,13.7638,13.816,336500.0
2013-03-05 12:20:00,15.88,15.9,15.87,15.88,319300.0,13.816,13.8334,13.8073,13.816,319300.0
2013-03-05 12:30:00,15.87,15.89,15.87,15.88,95700.0,13.8073,13.8247,13.8073,13.816,95700.0
2013-03-05 12:40:00,15.88,15.89,15.85,15.88,151900.0,13.816,13.8247,13.7899,13.816,151900.0
2013-03-05 12:50:00,15.88,15.9,15.86,15.9,100700.0,13.816,13.8334,13.7986,13.8334,100700.0
2013-03-05 13:00:00,15.9,15.9,15.86,15.86,132300.0,13.8334,13.8334,13.7986,13.7986,132300.0
2013-03-05 13:10:00,15.85,15.89,15.84,15.89,121200.0,13.7899,13.8247,13.7812,13.8247,121200.0
2013-03-05 13:20:00,15.89,15.9,15.87,15.89,367600.0,13.8247,13.8334,13.8073,13.8247,367600.0
2013-03-05 13:30:00,15.88,15.9,15.86,15.9,249500.0,13.816,13.8334,13.7986,13.8334,249500.0
2013-03-05 13:40:00,15.9,15.91,15.82,15.82,220000.0,13.8334,13.8421,13.7638,13.7638,220000.0
2013-03-05 13:50:00,15.83,15.83,15.8,15.81,206800.0,13.7725,13.7725,13.7464,13.7551,206800.0
2013-03-05 14:00:00,15.81,15.84,15.81,15.82,133300.0,13.7551,13.7812,13.7551,13.7638,133300.0
2013-03-05 14:10:00,15.82,15.84,15.81,15.83,67800.0,13.7638,13.7812,13.7551,13.7725,67800.0
2013-03-05 14:20:00,15.83,15.84,15.82,15.84,107200.0,13.7725,13.7812,13.7638,13.7812,107200.0
2013-03-05 14:30:00,15.84,15.84,15.8,15.83,104000.0,13.7812,13.7812,13.7464,13.7725,104000.0
2013-03-05 14:40:00,15.83,15.84,15.8,15.81,150500.0,13.7725,13.7812,13.7464,13.7551,150500.0
2013-03-05 14:50:00,15.81,15.83,15.8,15.8,150600.0,13.7551,13.7725,13.7464,13.7464,150600.0
2013-03-05 15:00:00,15.81,15.85,15.8,15.85,248700.0,13.7551,13.7899,13.7464,13.7899,248700.0
2013-03-05 15:10:00,15.85,15.87,15.83,15.84,304000.0,13.7899,13.8073,13.7725,13.7812,304000.0
2013-03-05 15:20:00,15.83,15.84,15.81,15.83,202300.0,13.7725,13.7812,13.7551,13.7725,202300.0
2013-03-05 15:30:00,15.83,15.84,15.81,15.84,159000.0,13.7725,13.7812,13.7551,13.7812,159000.0
2013-03-05 15:40:00,15.83,15.86,15.83,15.85,278900.0,13.7725,13.7986,13.7725,13.7899,278900.0
2013-03-05 15:50:00,15.84,15.9,15.83,15.85,753500.0,13.7812,13.8334,13.7725,13.7899,753500.0
2013-03-06 09:30:00,16.0,16.07,15.91,15.94,926500.0,13.9204,13.9813,13.8421,13.8682,926500.0
2013-03-06 09:40:00,15.94,15.95,15.83,15.91,500200.0,13.8682,13.8769,13.7725,13.8421,500200.0
2013-03-06 09:50:00,15.91,16.0,15.9,15.99,372800.0,13.8421,13.9204,13.8334,13.9117,372800.0
2013-03-06 10:00:00,16.0,16.0,15.96,15.97,205700.0,13.9204,13.9204,13.8856,13.8943,205700.0
2013-03-06 10:10:00,15.96,15.99,15.87,15.87,243300.0,13.8856,13.9117,13.8073,13.8073,243300.0
2013-03-06 10:20:00,15.87,15.95,15.86,15.88,232500.0,13.8073,13.8769,13.7986,13.816,232500.0
2013-03-06 10:30:00,15.88,15.88,15.82,15.85,248700.0,13.816,13.816,13.7638,13.7899,248700.0
2013-03-06 10:40:00,15.85,15.85,15.82,15.84,241100.0,13.7899,13.7899,13.7638,13.7812,241100.0
2013-03-06 10:50:00,15.83,15.92,15.81,15.92,380600.0,13.7725,13.8508,13.7551,13.8508,380600.0
2013-03-06 11:00:00,15.92,15.94,15.75,15.75,729400.0,13.8508,13.8682,13.7029,13.7029,729400.0
2013-03-06 11:10:00,15.76,15.76,15.69,15.7,338000.0,13.7116,13.7116,13.6507,13.6594,338000.0
2013-03-06 11:20:00,15.71,15.73,15.65,15.65,508500.0,13.6681,13.6855,13.6159,13.6159,508500.0
2013-03-06 11:30:00,15.65,15.74,15.63,15.66,299600.0,13.6159,13.6942,13.5985,13.6246,299600.0
2013-03-06 11:40:00,15.67,15.69,15.6,15.61,368800.0,13.6333,13.6507,13.5724,13.5811,368800.0
2013-03-06 11:50:00,15.61,15.65,15.6,15.65,253600.0,13.5811,13.6159,13.5724,13.6159,253600.0
2013-03-06 12:00:00,15.64,15.65,15.56,15.57,301700.0,13.6072,13.6159,13.5376,13.5463,301700.0
2013-03-06 12:10:00,15.57,15.58,15.46,15.51,444900.0,13.5463,13.555,13.4506,13.4941,444900.0
2013-03-06 12:20:00,15.52,15.57,15.52,15.56,262600.0,13.5028,13.5463,13.5028,13.5376,262600.0
2013-03-06 12:30:00,15.55,15.7,15.55,15.68,526900.0,13.5289,13.6594,13.5289,13.642,526900.0
2013-03-06 12:40:00,15.67,15.71,15.65,15.7,284000.0,13.6333,13.6681,13.6159,13.6594,284000.0
2013-03-06 12:50:00,15.7,15.73,15.69,15.71,375200.0,13.6594,13.6855,13.6507,13.6681,375200.0
2013-03-06 13:00:00,15.72,15.76,15.71,15.75,288700.0,13.6768,13.7116,13.6681,13.7029,288700.0
2013-03-06 13:10:00,15.74,15.76,15.72,15.73,269400.0,13.6942,13.7116,13.6768,13.6855,269400.0
2013-03-06 13:20:00,15.74,15.74,15.71,15.74,72200.0,13.6942,13.6942,13.6681,13.6942,72200.0
2013-03-06 13:30:00,15.74,15.76,15.72,15.74,175100.0,13.6942,13.7116,13.6768,13.6942,175100.0
2013-03-06 13:40:00,15.74,15.75,15.71,15.74,161100.0,13.6942,13.7029,13.6681,13.6942,161100.0
2013-03-06 13:50:00,15.74,15.74,15.68,15.69,201600.0,13.6942,13.6942,13.642,13.6507,201600.0
2013-03-06 14:00:00,15.69,15.71,15.68,15.68,112600.0,13.6507,13.6681,13.642,13.642,112600.0
2013-03-06 14:10:00,15.68,15.7,15.63,15.7,350800.0,13.642,13.6594,13.5985,13.6594,350800.0
2013-03-06 14:20:00,15.7,15.71,15.66,15.69,113900.0,13.6594,13.6681,13.6246,13.6507,113900.0
2013-03-06 14:30:00,15.69,15.71,15.68,15.69,108400.0,13.6507,13.6681,13.642,13.6507,108400.0
2013-03-06 14:40:00,15.68,15.74,15.68,15.71,239200.0,13.642,13.6942,13.642,13.6681,239200.0
2013-03-06 14:50:00,15.71,15.72,15.68,15.69,162000.0,13.6681,13.6768,13.642,13.6507,162000.0
2013-03-06 15:00:00,15.7,15.73,15.65,15.67,324000.0,13.6594,13.6855,13.6159,13.6333,324000.0
2013-03-06 15:10:00,15.68,15.68,15.67,15.67,61000.0,13.642,13.642,13.6333,13.6333,61000.0
2013-03-06 15:20:00,15.67,15.71,15.64,15.64,268200.0,13.6333,13.6681,13.6072,13.6072,268200.0
2013-03-06 15:30:00,15.65,15.68,15.61,15.62,305800.0,13.6159,13.642,13.5811,13.5898,305800.0
2013-03-06 15:40:00,15.63,15.63,15.56,15.57,466800.0,13.5985,13.5985,13.5376,13.5463,466800.0
2013-03-06 15:50:00,15.57,15.67,15.56,15.66,602700.0,13.5463,13.6333,13.5376,13.6246,602700.0
2013-03-07 09:30:00,15.7,15.79,15.59,15.59,181800.0,13.6594,13.7377,13.5637,13.5637,181800.0
2013-03-07 09:40:00,15.61,15.88,15.6,15.87,747900.0,13.5811,13.816,13.5724,13.8073,747900.0
2013-03-07 09:50:00,15.86,15.89,15.74,15.77,293500.0,13.7986,13.8247,13.6942,13.7203,293500.0
2013-03-07 10:00:00,15.77,15.84,15.77,15.8,300300.0,13.7203,13.7812,13.7203,13.7464,300300.0
2013-03-07 10:10:00,15.8,15.8,15.76,15.79,104800.0,13.7464,13.7464,13.7116,13.7377,104800.0
2013-03-07 10:20:00,15.8,15.82,15.75,15.8,496800.0,13.7464,13.7638,13.7029,13.7464,496800.0
2013-03-07 10:30:00,15.81,15.84,15.76,15.77,114900.0,13.7551,13.7812,13.7116,13.7203,114900.0
2013-03-07 10:40:00,15.78,15.8,15.77,15.79,81000.0,13.729,13.7464,13.7203,13.7377,81000.0
2013-03-07 10:50:00,15.79,15.84,15.79,15.82,97500.0,13.7377,13.7812,13.7377,13.7638,97500.0
2013-03-07 11:00:00,15.82,15.83,15.77,15.78,140500.0,13.7638,13.7725,13.7203,13.729,140500.0
2013-03-07 11:10:00,15.78,15.79,15.74,15.74,78800.0,13.729,13.7377,13.6942,13.6942,78800.0
2013-03-07 11:20:00,15.74,15.77,15.73,15.76,108500.0,13.6942,13.7203,13.6855,13.7116,108500.0
2013-03-07 11:30:00,15.76,15.8,15.76,15.8,158200.0,13.7116,13.7464,13.7116,13.7464,158200.0
2013-03-07 11:40:00,15.8,15.82,15.79,15.82,105800.0,13.7464,13.7638,13.7377,13.7638,105800.0
2013-03-07 11:50:00,15.82,15.84,15.81,15.84,143600.0,13.7638,13.7812,13.7551,13.7812,143600.0
2013-03-07 12:00:00,15.84,15.84,15.83,15.84,51800.0,13.7812,13.7812,13.7725,13.7812,51800.0
2013-03-07 12:10:00,15.84,15.84,15.83,15.84,61000.0,13.7812,13.7812,13.7725,13.7812,61000.0
2013-03-07 12:20:00,15.84,15.84,15.79,15.81,135000.0,13.7812,13.7812,13.7377,13.7551,135000.0
2013-03-07 12:30:00,15.81,15.82,15.79,15.79,51900.0,13.7551,13.7638,13.7377,13.7377,51900.0
2013-03-07 12:40:00,15.79,15.81,15.78,15.81,56200.0,13.7377,13.7551,13.729,13.7551,56200.0
2013-03-07 12:50:00,15.81,15.83,15.79,15.79,60800.0,13.7551,13.7725,13.7377,13.7377,60800.0
2013-03-07 13:00:00,15.79,15.8,15.77,15.77,189500.0,13.7377,13.7464,13.7203,13.7203,189500.0
2013-03-07 13:10:00,15.77,15.8,15.77,15.79,85100.0,13.7203,13.7464,13.7203,13.7377,85100.0
2013-03-07 13:20:00,15.79,15.8,15.78,15.78,41900.0,13.7377,13.7464,13.729,13.729,41900.0
2013-03-07 13:30:00,15.79,15.8,15.74,15.79,136300.0,13.7377,13.7464,13.6942,13.7377,136300.0
2013-03-07 13:40:00,15.79,15.79,15.75,15.78,150800.0,13.7377,13.7377,13.7029,13.729,150800.0
2013-03-07 13:50:00,15.77,15.81,15.77,15.79,87400.0,13.7203,13.7551,13.7203,13.7377,87400.0
2013-03-07 14:00:00,15.79,15.79,15.77,15.77,65300.0,13.7377,13.7377,13.7203,13.7203,65300.0
2013-03-07 14:10:00,15.77,15.78,15.76,15.77,39100.0,13.7203,13.729,13.7116,13.7203,39100.0
2013-03-07 14:20:00,15.77,15.79,15.76,15.79,27000.0,13.7203,13.7377,13.7116,13.7377,27000.0
2013-03-07 14:30:00,15.79,15.81,15.77,15.81,60700.0,13.7377,13.7551,13.7203,13.7551,60700.0
2013-03-07 14:40:00,15.81,15.81,15.78,15.79,46900.0,13.7551,13.7551,13.729,13.7377,46900.0
2013-03-07 14:50:00,15.79,15.81,15.79,15.8,56800.0,13.7377,13.7551,13.7377,13.7464,56800.0
2013-03-07 15:00:00,15.8,15.82,15.8,15.82,49100.0,13.7464,13.7638,13.7464,13.7638,49100.0
2013-03-07 15:10:00,15.81,15.82,15.79,15.82,150600.0,13.7551,13.7638,13.7377,13.7638,150600.0
2013-03-07 15:20:00,15.82,15.85,15.79,15.84,227800.0,13.7638,13.7899,13.7377,13.7812,227800.0
2013-03-07 15:30:00,15.84,15.93,15.84,15.86,475400.0,13.7812,13.8595,13.7812,13.7986,475400.0
2013-03-07 15:40:00,15.86,15.89,15.85,15.89,259500.0,13.7986,13.8247,13.7899,13.8247,259500.0
2013-03-07 15:50:00,15.89,15.91,15.88,15.9,463100.0,13.8247,13.8421,13.816,13.8334,463100.0
2013-03-08 09:30:00,16.14,16.4,16.06,16.38,926600.0,14.0422,14.2684,13.9726,14.251,926600.0
2013-03-08 09:40:00,16.37,16.38,16.25,16.27,684700.0,14.2423,14.251,14.1379,14.1553,684700.0
2013-03-08 09:50:00,16.27,16.35,16.27,16.34,574200.0,14.1553,14.2249,14.1553,14.2162,574200.0
2013-03-08 10:00:00,16.33,16.36,16.21,16.21,803100.0,14.2075,14.2336,14.1031,14.1031,803100.0
2013-03-08 10:10:00,16.21,16.22,15.96,16.0,756600.0,14.1031,14.1118,13.8856,13.9204,756600.0
2013-03-08 10:20:00,16.0,16.0,15.86,15.93,623600.0,13.9204,13.9204,13.7986,13.8595,623600.0
2013-03-08 10:30:00,15.93,15.97,15.81,15.93,653900.0,13.8595,13.8943,13.7551,13.8595,653900.0
2013-03-08 10:40:00,15.92,16.02,15.92,16.02,441900.0,13.8508,13.9378,13.8508,13.9378,441900.0
2013-03-08 10:50:00,16.01,16.08,16.01,16.08,525800.0,13.9291,13.99,13.9291,13.99,525800.0
2013-03-08 11:00:00,16.09,16.13,16.04,16.13,391800.0,13.9987,14.0335,13.9552,14.0335,391800.0
2013-03-08 11:10:00,16.13,16.2,16.12,16.2,350300.0,14.0335,14.0944,14.0248,14.0944,350300.0
2013-03-08 11:20:00,16.2,16.2,16.14,16.17,211800.0,14.0944,14.0944,14.0422,14.0683,211800.0
2013-03-08 11:30:00,16.16,16.18,16.12,16.13,222000.0,14.0596,14.077,14.0248,14.0335,222000.0
2013-03-08 11:40:00,16.13,16.15,16.1,16.14,227800.0,14.0335,14.0509,14.0074,14.0422,227800.0
2013-03-08 11:50:00,16.15,16.18,16.14,16.17,137200.0,14.0509,14.077,14.0422,14.0683,137200.0
2013-03-08 12:00:00,16.17,16.19,16.17,16.17,205500.0,14.0683,14.0857,14.0683,14.0683,205500.0
2013-03-08 12:10:00,16.18,16.22,16.14,16.18,433600.0,14.077,14.1118,14.0422,14.077,433600.0
2013-03-08 12:20:00,16.17,16.18,16.08,16.08,142000.0,14.0683,14.077,13.99,13.99,142000.0
2013-03-08 12:30:00,16.08,16.09,16.05,16.08,112800.0,13.99,13.9987,13.9639,13.99,112800.0
2013-03-08 12:40:00,16.09,16.15,16.09,16.15,258000.0,13.9987,14.0509,13.9987,14.0509,258000.0
2013-03-08 12:50:00,16.15,16.16,16.12,16.13,78900.0,14.0509,14.0596,14.0248,14.0335,78900.0
2013-03-08 13:00:00,16.12,16.15,16.12,16.14,158800.0,14.0248,14.0509,14.0248,14.0422,158800.0
2013-03-08 13:10:00,16.15,16.18,16.13,16.18,214500.0,14.0509,14.077,14.0335,14.077,214500.0
2013-03-08 13:20:00,16.17,16.21,16.17,16.19,655000.0,14.0683,14.1031,14.0683,14.0857,655000.0
2013-03-08 13:30:00,16.19,16.26,16.19,16.25,388800.0,14.0857,14.1466,14.0857,14.1379,388800.0
2013-03-08 13:40:00,16.25,16.32,16.25,16.32,371100.0,14.1379,14.1988,14.1379,14.1988,371100.0
2013-03-08 13:50:00,16.32,16.34,16.25,16.27,386400.0,14.1988,14.2162,14.1379,14.1553,386400.0
2013-03-08 14:00:00,16.28,16.28,16.21,16.23,166400.0,14.164,14.164,14.1031,14.1205,166400.0
2013-03-08 14:10:00,16.24,16.32,16.23,16.3,453300.0,14.1292,14.1988,14.1205,14.1814,453300.0
2013-03-08 14:20:00,16.3,16.35,16.3,16.32,395100.0,14.1814,14.2249,14.1814,14.1988,395100.0
2013-03-08 14:30:00,16.32,16.34,16.28,16.3,402200.0,14.1988,14.2162,14.164,14.1814,402200.0
2013-03-08 14:40:00,16.3,16.32,16.26,16.31,359000.0,14.1814,14.1988,14.1466,14.1901,359000.0
2013-03-08 14:50:00,16.31,16.35,16.29,16.3,435600.0,14.1901,14.2249,14.1727,14.1814,435600.0
2013-03-08 15:00:00,16.3,16.31,16.24,16.25,315700.0,14.1814,14.1901,14.1292,14.1379,315700.0
2013-03-08 15:10:00,16.26,16.27,16.24,16.24,510800.0,14.1466,14.1553,14.1292,14.1292,510800.0
2013-03-08 15:20:00,16.24,16.27,16.24,16.25,182900.0,14.1292,14.1553,14.1292,14.1379,182900.0
2013-03-08 15:30:00,16.25,16.28,16.18,16.24,558800.0,14.1379,14.164,14.077,14.1292,558800.0
2013-03-08 15:40:00,16.24,16.29,16.23,16.25,586100.0,14.1292,14.1727,14.1205,14.1379,586100.0
2013-03-08 15:50:00,16.25,16.27,16.24,16.25,513500.0,14.1379,14.1553,14.1292,14.1379,513500.0
2013-03-11 09:30:00,16.05,16.1,15.95,15.98,677300.0,13.9639,14.0074,13.8769,13.903,677300.0
2013-03-11 09:40:00,15.99,16.0,15.77,15.95,787500.0,13.9117,13.9204,13.7203,13.8769,787500.0
2013-03-11 09:50:00,15.95,16.03,15.9,16.02,652600.0,13.8769,13.9465,13.8334,13.9378,652600.0
2013-03-11 10:00:00,16.02,16.06,15.99,16.02,434600.0,13.9378,13.9726,13.9117,13.9378,434600.0
2013-03-11 10:10:00,16.02,16.11,16.0,16.05,534500.0,13.9378,14.0161,13.9204,13.9639,534500.0
2013-03-11 10:20:00,16.05,16.23,16.05,16.22,720900.0,13.9639,14.1205,13.9639,14.1118,720900.0
2013-03-11 10:30:00,16.23,16.28,16.22,16.25,400700.0,14.1205,14.164,14.1118,14.1379,400700.0
2013-03-11 10:40:00,16.24,16.27,16.24,16.24,80300.0,14.1292,14.1553,14.1292,14.1292,80300.0
2013-03-11 10:50:00,16.25,16.27,16.22,16.27,400900.0,14.1379,14.1553,14.1118,14.1553,400900.0
2013-03-11 11:00:00,16.26,16.33,16.25,16.32,289600.0,14.1466,14.2075,14.1379,14.1988,289600.0
2013-03-11 11:10:00,16.33,16.35,16.32,16.35,199000.0,14.2075,14.2249,14.1988,14.2249,199000.0
2013-03-11 11:20:00,16.35,16.39,16.35,16.38,251900.0,14.2249,14.2597,14.2249,14.251,251900.0
2013-03-11 11:30:00,16.38,16.39,16.34,16.38,563100.0,14.251,14.2597,14.2162,14.251,563100.0
2013-03-11 11:40:00,16.39,16.42,16.38,16.41,317500.0,14.2597,14.2858,14.251,14.2771,317500.0
2013-03-11 11:50:00,16.4,16.41,16.38,16.39,260900.0,14.2684,14.2771,14.251,14.2597,260900.0
2013-03-11 12:00:00,16.39,16.41,16.38,16.4,63200.0,14.2597,14.2771,14.251,14.2684,63200.0
2013-03-11 12:10:00,16.41,16.41,16.4,16.41,94700.0,14.2771,14.2771,14.2684,14.2771,94700.0
2013-03-11 12:20:00,16.41,16.41,16.36,16.37,202800.0,14.2771,14.2771,14.2336,14.2423,202800.0
2013-03-11 12:30:00,16.36,16.37,16.28,16.29,163400.0,14.2336,14.2423,14.164,14.1727,163400.0
2013-03-11 12:40:00,16.28,16.29,16.26,16.26,82800.0,14.164,14.1727,14.1466,14.1466,82800.0
2013-03-11 12:50:00,16.26,16.32,16.25,16.3,118300.0,14.1466,14.1988,14.1379,14.1814,118300.0
2013-03-11 13:00:00,16.31,16.31,16.29,16.29,82800.0,14.1901,14.1901,14.1727,14.1727,82800.0
2013-03-11 13:10:00,16.29,16.3,16.27,16.27,98000.0,14.1727,14.1814,14.1553,14.1553,98000.0
2013-03-11 13:20:00,16.27,16.35,16.27,16.3,215600.0,14.1553,14.2249,14.1553,14.1814,215600.0
2013-03-11 13:30:00,16.3,16.3,16.28,16.28,47400.0,14.1814,14.1814,14.164,14.164,47400.0
2013-03-11 13:40:00,16.29,16.29,16.25,16.25,121700.0,14.1727,14.1727,14.1379,14.1379,121700.0
2013-03-11 13:50:00,16.25,16.27,16.24,16.24,64000.0,14.1379,14.1553,14.1292,14.1292,64000.0
2013-03-11 14:00:00,16.24,16.25,16.24,16.24,137100.0,14.1292,14.1379,14.1292,14.1292,137100.0
2013-03-11 14:10:00,16.24,16.25,16.19,16.22,221300.0,14.1292,14.1379,14.0857,14.1118,221300.0
2013-03-11 14:20:00,16.23,16.23,16.19,16.19,116300.0,14.1205,14.1205,14.0857,14.0857,116300.0
2013-03-11 14:30:00,16.19,16.23,16.19,16.22,149000.0,14.0857,14.1205,14.0857,14.1118,149000.0
2013-03-11 14:40:00,16.23,16.25,16.21,16.23,229400.0,14.1205,14.1379,14.1031,14.1205,229400.0
2013-03-11 14:50:00,16.23,16.24,16.21,16.21,267600.0,14.1205,14.1292,14.1031,14.1031,267600.0
2013-03-11 15:00:00,16.21,16.23,16.19,16.19,371800.0,14.1031,14.1205,14.0857,14.0857,371800.0
2013-03-11 15:10:00,16.19,16.2,16.18,16.18,137000.0,14.0857,14.0944,14.077,14.077,137000.0
2013-03-11 15:20:00,16.18,16.21,16.18,16.19,202500.0,14.077,14.1031,14.077,14.0857,202500.0
2013-03-11 15:30:00,16.2,16.23,16.19,16.2,389200.0,14.0944,14.1205,14.0857,14.0944,389200.0
2013-03-11 15:40:00,16.21,16.22,16.19,16.21,358600.0,14.1031,14.1118,14.0857,14.1031,358600.0
2013-03-11 15:50:00,16.22,16.25,16.21,16.24,777800.0,14.1118,14.1379,14.1031,14.1292,777800.0
2013-03-12 09:30:00,16.2,16.3,16.16,16.18,218400.0,14.0944,14.1814,14.0596,14.077,218400.0
2013-03-12 09:40:00,16.18,16.27,16.16,16.27,152200.0,14.077,14.1553,14.0596,14.1553,152200.0
2013-03-12 09:50:00,16.26,16.29,16.16,16.2,359100.0,14.1466,14.1727,14.0596,14.0944,359100.0
2013-03-12 10:00:00,16.2,16.22,16.15,16.15,84700.0,14.0944,14.1118,14.0509,14.0509,84700.0
2013-03-12 10:10:00,16.15,16.16,16.05,16.07,240800.0,14.0509,14.0596,13.9639,13.9813,240800.0
2013-03-12 10:20:00,16.08,16.18,16.07,16.18,200300.0,13.99,14.077,13.9813,14.077,200300.0
2013-03-12 10:30:00,16.18,16.18,16.11,16.14,175700.0,14.077,14.077,14.0161,14.0422,175700.0
2013-03-12 10:40:00,16.13,16.23,16.13,16.17,434200.0,14.0335,14.1205,14.0335,14.0683,434200.0
2013-03-12 10:50:00,16.17,16.19,16.16,16.18,102200.0,14.0683,14.0857,14.0596,14.077,102200.0
2013-03-12 11:00:00,16.18,16.24,16.15,16.24,246600.0,14.077,14.1292,14.0509,14.1292,246600.0
2013-03-12 11:10:00,16.24,16.24,16.18,16.18,157000.0,14.1292,14.1292,14.077,14.077,157000.0
2013-03-12 11:20:00,16.19,16.19,16.07,16.12,376400.0,14.0857,14.0857,13.9813,14.0248,376400.0
2013-03-12 11:30:00,16.12,16.16,16.11,16.14,247700.0,14.0248,14.0596,14.0161,14.0422,247700.0
2013-03-12 11:40:00,16.14,16.17,16.13,16.16,95700.0,14.0422,14.0683,14.0335,14.0596,95700.0
2013-03-12 11:50:00,16.16,16.17,16.09,16.1,143400.0,14.0596,14.0683,13.9987,14.0074,143400.0
2013-03-12 12:00:00,16.09,16.1,16.02,16.07,501600.0,13.9987,14.0074,13.9378,13.9813,501600.0
2013-03-12 12:10:00,16.07,16.07,16.05,16.06,172500.0,13.9813,13.9813,13.9639,13.9726,172500.0
2013-03-12 12:20:00,16.07,16.12,16.05,16.1,273700.0,13.9813,14.0248,13.9639,14.0074,273700.0
2013-03-12 12:30:00,16.09,16.17,16.09,16.15,195900.0,13.9987,14.0683,13.9987,14.0509,195900.0
2013-03-12 12:40:00,16.16,16.16,16.08,16.1,203600.0,14.0596,14.0596,13.99,14.0074,203600.0
2013-03-12 12:50:00,16.11,16.13,16.08,16.08,123200.0,14.0161,14.0335,13.99,13.99,123200.0
2013-03-12 13:00:00,16.07,16.1,16.07,16.09,60300.0,13.9813,14.0074,13.9813,13.9987,60300.0
2013-03-12 13:10:00,16.09,16.11,16.08,16.1,161400.0,13.9987,14.0161,13.99,14.0074,161400.0
2013-03-12 13:20:00,16.1,16.1,16.07,16.07,183400.0,14.0074,14.0074,13.9813,13.9813,183400.0
2013-03-12 13:30:00,16.07,16.1,16.07,16.08,83600.0,13.9813,14.0074,13.9813,13.99,83600.0
2013-03-12 13:40:00,16.09,16.09,16.07,16.07,71300.0,13.9987,13.9987,13.9813,13.9813,71300.0
2013-03-12 13:50:00,16.07,16.09,16.04,16.04,122700.0,13.9813,13.9987,13.9552,13.9552,122700.0
2013-03-12 14:00:00,16.05,16.06,16.02,16.04,198000.0,13.9639,13.9726,13.9378,13.9552,198000.0
2013-03-12 14:10:00,16.03,16.06,16.02,16.04,305800.0,13.9465,13.9726,13.9378,13.9552,305800.0
2013-03-12 14:20:00,16.03,16.05,16.01,16.02,311800.0,13.9465,13.9639,13.9291,13.9378,311800.0
2013-03-12 14:30:00,16.02,16.04,16.01,16.03,167900.0,13.9378,13.9552,13.9291,13.9465,167900.0
2013-03-12 14:40:00,16.03,16.05,16.0,16.03,298600.0,13.9465,13.9639,13.9204,13.9465,298600.0
2013-03-12 14:50:00,16.03,16.03,16.01,16.02,145600.0,13.9465,13.9465,13.9291,13.9378,145600.0
2013-03-12 15:00:00,16.02,16.03,16.02,16.02,169400.0,13.9378,13.9465,13.9378,13.9378,169400.0
2013-03-12 15:10:00,16.03,16.03,16.01,16.02,224900.0,13.9465,13.9465,13.9291,13.9378,224900.0
2013-03-12 15:20:00,16.02,16.02,16.0,16.01,312800.0,13.9378,13.9378,13.9204,13.9291,312800.0
2013-03-12 15:30:00,16.02,16.03,16.0,16.02,414600.0,13.9378,13.9465,13.9204,13.9378,414600.0
2013-03-12 15:40:00,16.02,16.04,15.98,16.0,703100.0,13.9378,13.9552,13.903,13.9204,703100.0
2013-03-12 15:50:00,16.0,16.03,15.97,16.02,699200.0,13.9204,13.9465,13.8943,13.9378,699200.0
2013-03-13 09:30:00,15.95,16.23,15.95,16.21,335500.0,13.8769,14.1205,13.8769,14.1031,335500.0
2013-03-13 09:40:00,16.21,16.21,16.02,16.04,428900.0,14.1031,14.1031,13.9378,13.9552,428900.0
2013-03-13 09:50:00,16.04,16.05,16.0,16.01,241700.0,13.9552,13.9639,13.9204,13.9291,241700.0
2013-03-13 10:00:00,16.01,16.02,15.98,16.0,309600.0,13.9291,13.9378,13.903,13.9204,309600.0
2013-03-13 10:10:00,16.0,16.01,15.99,16.0,122800.0,13.9204,13.9291,13.9117,13.9204,122800.0
2013-03-13 10:20:00,16.0,16.13,16.0,16.12,522900.0,13.9204,14.0335,13.9204,14.0248,522900.0
2013-03-13 10:30:00,16.12,16.19,16.1,16.14,250100.0,14.0248,14.0857,14.0074,14.0422,250100.0
2013-03-13 10:40:00,16.15,16.25,16.14,16.23,340900.0,14.0509,14.1379,14.0422,14.1205,340900.0
2013-03-13 10:50:00,16.23,16.3,16.2,16.3,604600.0,14.1205,14.1814,14.0944,14.1814,604600.0
2013-03-13 11:00:00,16.3,16.38,16.3,16.36,769100.0,14.1814,14.251,14.1814,14.2336,769100.0
2013-03-13 11:10:00,16.36,16.39,16.31,16.34,598200.0,14.2336,14.2597,14.1901,14.2162,598200.0
2013-03-13 11:20:00,16.34,16.35,16.28,16.28,134400.0,14.2162,14.2249,14.164,14.164,134400.0
2013-03-13 11:30:00,16.29,16.31,16.26,16.27,121500.0,14.1727,14.1901,14.1466,14.1553,121500.0
2013-03-13 11:40:00,16.26,16.28,16.23,16.25,304500.0,14.1466,14.164,14.1205,14.1379,304500.0
2013-03-13 11:50:00,16.25,16.25,16.19,16.21,138100.0,14.1379,14.1379,14.0857,14.1031,138100.0
2013-03-13 12:00:00,16.22,16.27,16.21,16.25,183200.0,14.1118,14.1553,14.1031,14.1379,183200.0
2013-03-13 12:10:00,16.25,16.3,16.23,16.3,162300.0,14.1379,14.1814,14.1205,14.1814,162300.0
2013-03-13 12:20:00,16.3,16.31,16.26,16.3,144700.0,14.1814,14.1901,14.1466,14.1814,144700.0
2013-03-13 12:30:00,16.31,16.31,16.25,16.25,130900.0,14.1901,14.1901,14.1379,14.1379,130900.0
2013-03-13 12:40:00,16.25,16.27,16.23,16.24,138300.0,14.1379,14.1553,14.1205,14.1292,138300.0
2013-03-13 12:50:00,16.25,16.25,16.23,16.23,110200.0,14.1379,14.1379,14.1205,14.1205,110200.0
2013-03-13 13:00:00,16.23,16.24,16.2,16.23,152500.0,14.1205,14.1292,14.0944,14.1205,152500.0
2013-03-13 13:10:00,16.23,16.25,16.21,16.25,401600.0,14.1205,14.1379,14.1031,14.1379,401600.0
2013-03-13 13:20:00,16.25,16.3,16.25,16.29,288800.0,14.1379,14.1814,14.1379,14.1727,288800.0
2013-03-13 13:30:00,16.29,16.31,16.28,16.31,150100.0,14.1727,14.1901,14.164,14.1901,150100.0
2013-03-13 13:40:00,16.3,16.34,16.3,16.32,238500.0,14.1814,14.2162,14.1814,14.1988,238500.0
2013-03-13 13:50:00,16.32,16.34,16.29,16.32,270900.0,14.1988,14.2162,14.1727,14.1988,270900.0
2013-03-13 14:00:00,16.31,16.32,16.31,16.32,55800.0,14.1901,14.1988,14.1901,14.1988,55800.0
2013-03-13 14:10:00,16.32,16.33,16.3,16.32,241100.0,14.1988,14.2075,14.1814,14.1988,241100.0
2013-03-13 14:20:00,16.32,16.35,16.32,16.35,70300.0,14.1988,14.2249,14.1988,14.2249,70300.0
2013-03-13 14:30:00,16.35,16.37,16.34,16.34,176200.0,14.2249,14.2423,14.2162,14.2162,176200.0
2013-03-13 14:40:00,16.34,16.38,16.34,16.35,367800.0,14.2162,14.251,14.2162,14.2249,367800.0
2013-03-13 14:50:00,16.35,16.36,16.34,16.36,148300.0,14.2249,14.2336,14.2162,14.2336,148300.0
2013-03-13 15:00:00,16.36,16.38,16.34,16.34,340300.0,14.2336,14.251,14.2162,14.2162,340300.0
2013-03-13 15:10:00,16.35,16.35,16.34,16.35,155600.0,14.2249,14.2249,14.2162,14.2249,155600.0
2013-03-13 15:20:00,16.34,16.37,16.34,16.36,490300.0,14.2162,14.2423,14.2162,14.2336,490300.0
2013-03-13 15:30:00,16.36,16.4,16.35,16.39,368800.0,14.2336,14.2684,14.2249,14.2597,368800.0
2013-03-13 15:40:00,16.39,16.41,16.35,16.38,454700.0,14.2597,14.2771,14.2249,14.251,454700.0
2013-03-13 15:50:00,16.38,16.4,16.37,16.37,479700.0,14.251,14.2684,14.2423,14.2423,479700.0
2013-03-14 09:30:00,16.32,16.38,16.23,16.32,232000.0,14.1988,14.251,14.1205,14.1988,232000.0
2013-03-14 09:40:00,16.32,16.46,16.31,16.45,258000.0,14.1988,14.3206,14.1901,14.3119,258000.0
2013-03-14 09:50:00,16.46,16.48,16.43,16.43,156700.0,14.3206,14.338,14.2945,14.2945,156700.0
2013-03-14 10:00:00,16.43,16.44,16.3,16.32,237100.0,14.2945,14.3032,14.1814,14.1988,237100.0
2013-03-14 10:10:00,16.32,16.32,16.17,16.18,431600.0,14.1988,14.1988,14.0683,14.077,431600.0
2013-03-14 10:20:00,16.19,16.32,16.18,16.3,353000.0,14.0857,14.1988,14.077,14.1814,353000.0
2013-03-14 10:30:00,16.3,16.32,16.28,16.31,147100.0,14.1814,14.1988,14.164,14.1901,147100.0
2013-03-14 10:40:00,16.3,16.35,16.28,16.35,240600.0,14.1814,14.2249,14.164,14.2249,240600.0
2013-03-14 10:50:00,16.34,16.35,16.31,16.32,230900.0,14.2162,14.2249,14.1901,14.1988,230900.0
2013-03-14 11:00:00,16.32,16.35,16.32,16.34,75700.0,14.1988,14.2249,14.1988,14.2162,75700.0
2013-03-14 11:10:00,16.33,16.34,16.32,16.32,63400.0,14.2075,14.2162,14.1988,14.1988,63400.0
2013-03-14 11:20:00,16.32,16.33,16.3,16.33,75300.0,14.1988,14.2075,14.1814,14.2075,75300.0
2013-03-14 11:30:00,16.33,16.4,16.33,16.4,128100.0,14.2075,14.2684,14.2075,14.2684,128100.0
2013-03-14 11:40:00,16.4,16.41,16.38,16.4,82600.0,14.2684,14.2771,14.251,14.2684,82600.0
2013-03-14 11:50:00,16.4,16.41,16.38,16.38,154600.0,14.2684,14.2771,14.251,14.251,154600.0
2013-03-14 12:00:00,16.38,16.41,16.36,16.37,90800.0,14.251,14.2771,14.2336,14.2423,90800.0
2013-03-14 12:10:00,16.38,16.39,16.36,16.39,57500.0,14.251,14.2597,14.2336,14.2597,57500.0
2013-03-14 12:20:00,16.39,16.42,16.39,16.41,161200.0,14.2597,14.2858,14.2597,14.2771,161200.0
2013-03-14 12:30:00,16.41,16.48,16.4,16.44,273800.0,14.2771,14.338,14.2684,14.3032,273800.0
2013-03-14 12:40:00,16.44,16.45,16.38,16.4,77100.0,14.3032,14.3119,14.251,14.2684,77100.0
2013-03-14 12:50:00,16.39,16.39,16.37,16.38,41300.0,14.2597,14.2597,14.2423,14.251,41300.0
2013-03-14 13:00:00,16.38,16.42,16.38,16.4,77800.0,14.251,14.2858,14.251,14.2684,77800.0
2013-03-14 13:10:00,16.39,16.4,16.37,16.37,40500.0,14.2597,14.2684,14.2423,14.2423,40500.0
2013-03-14 13:20:00,16.38,16.4,16.35,16.35,92900.0,14.251,14.2684,14.2249,14.2249,92900.0
2013-03-14 13:30:00,16.35,16.35,16.31,16.32,76400.0,14.2249,14.2249,14.1901,14.1988,76400.0
2013-03-14 13:40:00,16.32,16.33,16.31,16.32,51200.0,14.1988,14.2075,14.1901,14.1988,51200.0
2013-03-14 13:50:00,16.32,16.35,16.32,16.35,154600.0,14.1988,14.2249,14.1988,14.2249,154600.0
2013-03-14 14:00:00,16.35,16.35,16.34,16.34,340900.0,14.2249,14.2249,14.2162,14.2162,340900.0
2013-03-14 14:10:00,16.34,16.35,16.33,16.33,157900.0,14.2162,14.2249,14.2075,14.2075,157900.0
2013-03-14 14:20:00,16.33,16.34,16.29,16.31,295300.0,14.2075,14.2162,14.1727,14.1901,295300.0
2013-03-14 14:30:00,16.31,16.32,16.28,16.29,304200.0,14.1901,14.1988,14.164,14.1727,304200.0
2013-03-14 14:40:00,16.29,16.3,16.26,16.26,208800.0,14.1727,14.1814,14.1466,14.1466,208800.0
2013-03-14 14:50:00,16.27,16.27,16.2,16.2,605300.0,14.1553,14.1553,14.0944,14.0944,605300.0
2013-03-14 15:00:00,16.21,16.25,16.19,16.24,383300.0,14.1031,14.1379,14.0857,14.1292,383300.0
2013-03-14 15:10:00,16.23,16.3,16.22,16.3,285700.0,14.1205,14.1814,14.1118,14.1814,285700.0
2013-03-14 15:20:00,16.3,16.31,16.27,16.27,744800.0,14.1814,14.1901,14.1553,14.1553,744800.0
2013-03-14 15:30:00,16.27,16.3,16.26,16.29,285300.0,14.1553,14.1814,14.1466,14.1727,285300.0
2013-03-14 15:40:00,16.29,16.3,16.27,16.29,409200.0,14.1727,14.1814,14.1553,14.1727,409200.0
2013-03-14 15:50:00,16.28,16.3,16.25,16.29,874400.0,14.164,14.1814,14.1379,14.1727,874400.0
2013-03-15 09:30:00,16.17,16.23,16.01,16.2,1225800.0,14.0683,14.1205,13.9291,14.0944,1225800.0
2013-03-15 09:40:00,16.2,16.22,16.14,16.19,1986600.0,14.0944,14.1118,14.0422,14.0857,1986600.0
2013-03-15 09:50:00,16.19,16.2,16.01,16.06,647700.0,14.0857,14.0944,13.9291,13.9726,647700.0
2013-03-15 10:00:00,16.06,16.14,16.01,16.08,340100.0,13.9726,14.0422,13.9291,13.99,340100.0
2013-03-15 10:10:00,16.08,16.08,15.91,15.95,995000.0,13.99,13.99,13.8421,13.8769,995000.0
2013-03-15 10:20:00,15.95,15.99,15.94,15.98,256900.0,13.8769,13.9117,13.8682,13.903,256900.0
2013-03-15 10:30:00,15.98,16.0,15.94,15.97,286800.0,13.903,13.9204,13.8682,13.8943,286800.0
2013-03-15 10:40:00,15.98,16.02,15.95,16.0,424700.0,13.903,13.9378,13.8769,13.9204,424700.0
2013-03-15 10:50:00,16.01,16.05,15.93,15.94,339200.0,13.9291,13.9639,13.8595,13.8682,339200.0
2013-03-15 11:00:00,15.94,15.94,15.85,15.88,981600.0,13.8682,13.8682,13.7899,13.816,981600.0
2013-03-15 11:10:00,15.87,15.88,15.84,15.88,223600.0,13.8073,13.816,13.7812,13.816,223600.0
2013-03-15 11:20:00,15.88,15.9,15.87,15.9,312100.0,13.816,13.8334,13.8073,13.8334,312100.0
2013-03-15 11:30:00,15.9,15.97,15.9,15.94,416300.0,13.8334,13.8943,13.8334,13.8682,416300.0
2013-03-15 11:40:00,15.94,15.95,15.92,15.94,54900.0,13.8682,13.8769,13.8508,13.8682,54900.0
2013-03-15 11:50:00,15.94,15.94,15.9,15.91,159300.0,13.8682,13.8682,13.8334,13.8421,159300.0
2013-03-15 12:00:00,15.9,15.92,15.85,15.87,215800.0,13.8334,13.8508,13.7899,13.8073,215800.0
2013-03-15 12:10:00,15.86,15.88,15.82,15.88,207000.0,13.7986,13.816,13.7638,13.816,207000.0
2013-03-15 12:20:00,15.88,15.94,15.87,15.94,73500.0,13.816,13.8682,13.8073,13.8682,73500.0
2013-03-15 12:30:00,15.94,15.95,15.89,15.9,140200.0,13.8682,13.8769,13.8247,13.8334,140200.0
2013-03-15 12:40:00,15.89,15.94,15.85,15.92,229200.0,13.8247,13.8682,13.7899,13.8508,229200.0
2013-03-15 12:50:00,15.93,15.95,15.9,15.94,158500.0,13.8595,13.8769,13.8334,13.8682,158500.0
2013-03-15 13:00:00,15.94,16.01,15.91,15.92,264300.0,13.8682,13.9291,13.8421,13.8508,264300.0
2013-03-15 13:10:00,15.92,15.99,15.91,15.95,128800.0,13.8508,13.9117,13.8421,13.8769,128800.0
2013-03-15 13:20:00,15.96,15.97,15.94,15.96,84200.0,13.8856,13.8943,13.8682,13.8856,84200.0
2013-03-15 13:30:00,15.96,16.0,15.96,16.0,79300.0,13.8856,13.9204,13.8856,13.9204,79300.0
2013-03-15 13:40:00,16.0,16.03,15.99,16.02,164800.0,13.9204,13.9465,13.9117,13.9378,164800.0
2013-03-15 13:50:00,16.03,16.03,16.01,16.03,76800.0,13.9465,13.9465,13.9291,13.9465,76800.0
2013-03-15 14:00:00,16.03,16.07,16.02,16.04,199000.0,13.9465,13.9813,13.9378,13.9552,199000.0
2013-03-15 14:10:00,16.04,16.07,16.03,16.04,135900.0,13.9552,13.9813,13.9465,13.9552,135900.0
2013-03-15 14:20:00,16.04,16.06,15.95,15.97,221700.0,13.9552,13.9726,13.8769,13.8943,221700.0
2013-03-15 14:30:00,15.97,16.1,15.97,16.1,262800.0,13.8943,14.0074,13.8943,14.0074,262800.0
2013-03-15 14:40:00,16.1,16.1,16.06,16.07,138600.0,14.0074,14.0074,13.9726,13.9813,138600.0
2013-03-15 14:50:00,16.07,16.08,16.04,16.06,90900.0,13.9813,13.99,13.9552,13.9726,90900.0
2013-03-15 15:00:00,16.05,16.06,16.05,16.06,63100.0,13.9639,13.9726,13.9639,13.9726,63100.0
2013-03-15 15:10:00,16.05,16.08,16.05,16.07,123100.0,13.9639,13.99,13.9639,13.9813,123100.0
2013-03-15 15:20:00,16.08,16.09,16.05,16.06,133400.0,13.99,13.9987,13.9639,13.9726,133400.0
2013-03-15 15:30:00,16.05,16.1,16.0,16.01,447000.0,13.9639,14.0074,13.9204,13.9291,447000.0
2013-03-15 15:40:00,16.02,16.08,16.01,16.03,247400.0,13.9378,13.99,13.9291,13.9465,247400.0
2013-03-15 15:50:00,16.03,16.03,15.97,16.01,741700.0,13.9465,13.9465,13.8943,13.9291,741700.0
2013-03-18 09:30:00,15.83,15.98,15.76,15.94,236400.0,13.7725,13.903,13.7116,13.8682,236400.0
2013-03-18 09:40:00,15.93,16.0,15.88,15.97,388300.0,13.8595,13.9204,13.816,13.8943,388300.0
2013-03-18 09:50:00,15.96,15.98,15.93,15.96,94500.0,13.8856,13.903,13.8595,13.8856,94500.0
2013-03-18 10:00:00,15.95,15.97,15.83,15.84,128300.0,13.8769,13.8943,13.7725,13.7812,128300.0
2013-03-18 10:10:00,15.85,15.94,15.85,15.93,173400.0,13.7899,13.8682,13.7899,13.8595,173400.0
2013-03-18 10:20:00,15.93,15.95,15.9,15.91,166900.0,13.8595,13.8769,13.8334,13.8421,166900.0
2013-03-18 10:30:00,15.92,15.94,15.83,15.86,244800.0,13.8508,13.8682,13.7725,13.7986,244800.0
2013-03-18 10:40:00,15.85,15.89,15.81,15.89,430100.0,13.7899,13.8247,13.7551,13.8247,430100.0
2013-03-18 10:50:00,15.89,15.92,15.83,15.92,311100.0,13.8247,13.8508,13.7725,13.8508,311100.0
2013-03-18 11:00:00,15.92,15.98,15.9,15.97,218100.0,13.8508,13.903,13.8334,13.8943,218100.0
2013-03-18 11:10:00,15.98,16.07,15.97,16.02,232500.0,13.903,13.9813,13.8943,13.9378,232500.0
2013-03-18 11:20:00,16.03,16.04,15.99,15.99,133800.0,13.9465,13.9552,13.9117,13.9117,133800.0
2013-03-18 11:30:00,15.98,16.03,15.97,16.03,67800.0,13.903,13.9465,13.8943,13.9465,67800.0
2013-03-18 11:40:00,16.02,16.04,15.99,16.02,256000.0,13.9378,13.9552,13.9117,13.9378,256000.0
2013-03-18 11:50:00,16.03,16.11,16.02,16.11,158400.0,13.9465,14.0161,13.9378,14.0161,158400.0
2013-03-18 12:00:00,16.11,16.17,16.1,16.16,218200.0,14.0161,14.0683,14.0074,14.0596,218200.0
2013-03-18 12:10:00,16.15,16.16,16.11,16.15,124300.0,14.0509,14.0596,14.0161,14.0509,124300.0
2013-03-18 12:20:00,16.15,16.15,16.13,16.14,116100.0,14.0509,14.0509,14.0335,14.0422,116100.0
2013-03-18 12:30:00,16.15,16.15,16.1,16.12,101000.0,14.0509,14.0509,14.0074,14.0248,101000.0
2013-03-18 12:40:00,16.12,16.14,16.11,16.14,47700.0,14.0248,14.0422,14.0161,14.0422,47700.0
2013-03-18 12:50:00,16.13,16.16,16.13,16.16,98000.0,14.0335,14.0596,14.0335,14.0596,98000.0
2013-03-18 13:00:00,16.15,16.2,16.15,16.19,165500.0,14.0509,14.0944,14.0509,14.0857,165500.0
2013-03-18 13:10:00,16.19,16.28,16.18,16.25,391300.0,14.0857,14.164,14.077,14.1379,391300.0
2013-03-18 13:20:00,16.25,16.27,16.2,16.2,221600.0,14.1379,14.1553,14.0944,14.0944,221600.0
2013-03-18 13:30:00,16.2,16.24,16.18,16.22,194700.0,14.0944,14.1292,14.077,14.1118,194700.0
2013-03-18 13:40:00,16.22,16.25,16.21,16.24,189700.0,14.1118,14.1379,14.1031,14.1292,189700.0
2013-03-18 13:50:00,16.25,16.27,16.24,16.26,205700.0,14.1379,14.1553,14.1292,14.1466,205700.0
2013-03-18 14:00:00,16.25,16.3,16.25,16.3,146500.0,14.1379,14.1814,14.1379,14.1814,146500.0
2013-03-18 14:10:00,16.3,16.38,16.3,16.34,392600.0,14.1814,14.251,14.1814,14.2162,392600.0
2013-03-18 14:20:00,16.35,16.35,16.28,16.3,148800.0,14.2249,14.2249,14.164,14.1814,148800.0
2013-03-18 14:30:00,16.3,16.34,16.3,16.33,106000.0,14.1814,14.2162,14.1814,14.2075,106000.0
2013-03-18 14:40:00,16.33,16.36,16.32,16.35,223100.0,14.2075,14.2336,14.1988,14.2249,223100.0
2013-03-18 14:50:00,16.36,16.36,16.3,16.3,124600.0,14.2336,14.2336,14.1814,14.1814,124600.0
2013-03-18 15:00:00,16.3,16.33,16.28,16.28,127500.0,14.1814,14.2075,14.164,14.164,127500.0
2013-03-18 15:10:00,16.29,16.32,16.28,16.3,152500.0,14.1727,14.1988,14.164,14.1814,152500.0
2013-03-18 15:20:00,16.3,16.31,16.28,16.28,90600.0,14.1814,14.1901,14.164,14.164,90600.0
2013-03-18 15:30:00,16.28,16.29,16.22,16.25,237200.0,14.164,14.1727,14.1118,14.1379,237200.0
2013-03-18 15:40:00,16.25,16.26,16.22,16.24,304100.0,14.1379,14.1466,14.1118,14.1292,304100.0
2013-03-18 15:50:00,16.24,16.26,16.23,16.26,332200.0,14.1292,14.1466,14.1205,14.1466,332200.0
2013-03-19 09:30:00,16.42,16.5,16.3,16.49,307200.0,14.2858,14.3554,14.1814,14.3467,307200.0
2013-03-19 09:40:00,16.49,16.61,16.48,16.6,414800.0,14.3467,14.4511,14.338,14.4424,414800.0
2013-03-19 09:50:00,16.6,16.69,16.58,16.68,408800.0,14.4424,14.5207,14.425,14.512,408800.0
2013-03-19 10:00:00,16.67,16.73,16.64,16.65,271500.0,14.5033,14.5555,14.4772,14.4859,271500.0
2013-03-19 10:10:00,16.66,16.66,16.59,16.63,191100.0,14.4946,14.4946,14.4337,14.4685,191100.0
2013-03-19 10:20:00,16.63,16.63,16.51,16.52,171500.0,14.4685,14.4685,14.3641,14.3728,171500.0
2013-03-19 10:30:00,16.53,16.56,16.5,16.55,214900.0,14.3815,14.4076,14.3554,14.3989,214900.0
2013-03-19 10:40:00,16.55,16.56,16.44,16.46,377500.0,14.3989,14.4076,14.3032,14.3206,377500.0
2013-03-19 10:50:00,16.46,16.49,16.41,16.49,172600.0,14.3206,14.3467,14.2771,14.3467,172600.0
2013-03-19 11:00:00,16.48,16.53,16.46,16.53,253200.0,14.338,14.3815,14.3206,14.3815,253200.0
2013-03-19 11:10:00,16.52,16.59,16.52,16.55,169400.0,14.3728,14.4337,14.3728,14.3989,169400.0
2013-03-19 11:20:00,16.56,16.64,16.55,16.6,218000.0,14.4076,14.4772,14.3989,14.4424,218000.0
2013-03-19 11:30:00,16.6,16.6,16.55,16.57,155800.0,14.4424,14.4424,14.3989,14.4163,155800.0
2013-03-19 11:40:00,16.58,16.59,16.55,16.55,122100.0,14.425,14.4337,14.3989,14.3989,122100.0
2013-03-19 11:50:00,16.55,16.55,16.44,16.5,443700.0,14.3989,14.3989,14.3032,14.3554,443700.0
2013-03-19 12:00:00,16.49,16.51,16.44,16.51,99300.0,14.3467,14.3641,14.3032,14.3641,99300.0
2013-03-19 12:10:00,16.51,16.51,16.47,16.47,158500.0,14.3641,14.3641,14.3293,14.3293,158500.0
2013-03-19 12:20:00,16.48,16.56,16.48,16.52,181500.0,14.338,14.4076,14.338,14.3728,181500.0
2013-03-19 12:30:00,16.52,16.52,16.46,16.47,64500.0,14.3728,14.3728,14.3206,14.3293,64500.0
2013-03-19 12:40:00,16.47,16.49,16.45,16.45,120300.0,14.3293,14.3467,14.3119,14.3119,120300.0
2013-03-19 12:50:00,16.45,16.46,16.36,16.36,332000.0,14.3119,14.3206,14.2336,14.2336,332000.0
2013-03-19 13:00:00,16.35,16.44,16.35,16.44,208500.0,14.2249,14.3032,14.2249,14.3032,208500.0
2013-03-19 13:10:00,16.44,16.44,16.37,16.37,152500.0,14.3032,14.3032,14.2423,14.2423,152500.0
2013-03-19 13:20:00,16.37,16.39,16.33,16.34,158900.0,14.2423,14.2597,14.2075,14.2162,158900.0
2013-03-19 13:30:00,16.35,16.4,16.31,16.37,221400.0,14.2249,14.2684,14.1901,14.2423,221400.0
2013-03-19 13:40:00,16.36,16.43,16.36,16.43,96400.0,14.2336,14.2945,14.2336,14.2945,96400.0
2013-03-19 13:50:00,16.43,16.47,16.42,16.47,229100.0,14.2945,14.3293,14.2858,14.3293,229100.0
2013-03-19 14:00:00,16.46,16.51,16.46,16.51,140800.0,14.3206,14.3641,14.3206,14.3641,140800.0
2013-03-19 14:10:00,16.51,16.51,16.39,16.41,158800.0,14.3641,14.3641,14.2597,14.2771,158800.0
2013-03-19 14:20:00,16.42,16.48,16.42,16.48,141000.0,14.2858,14.338,14.2858,14.338,141000.0
2013-03-19 14:30:00,16.48,16.53,16.47,16.48,205800.0,14.338,14.3815,14.3293,14.338,205800.0
2013-03-19 14:40:00,16.48,16.54,16.47,16.51,123600.0,14.338,14.3902,14.3293,14.3641,123600.0
2013-03-19 14:50:00,16.51,16.52,16.47,16.48,77400.0,14.3641,14.3728,14.3293,14.338,77400.0
2013-03-19 15:00:00,16.48,16.52,16.46,16.48,165500.0,14.338,14.3728,14.3206,14.338,165500.0
2013-03-19 15:10:00,16.49,16.52,16.47,16.51,290200.0,14.3467,14.3728,14.3293,14.3641,290200.0
2013-03-19 15:20:00,16.52,16.53,16.47,16.53,250300.0,14.3728,14.3815,14.3293,14.3815,250300.0
2013-03-19 15:30:00,16.53,16.56,16.51,16.55,249600.0,14.3815,14.4076,14.3641,14.3989,249600.0
2013-03-19 15:40:00,16.56,16.59,16.55,16.59,256000.0,14.4076,14.4337,14.3989,14.4337,256000.0
2013-03-19 15:50:00,16.58,16.6,16.51,16.53,820900.0,14.425,14.4424,14.3641,14.3815,820900.0
2013-03-20 09:30:00,16.71,16.73,16.65,16.69,840000.0,14.5381,14.5555,14.4859,14.5207,840000.0
2013-03-20 09:40:00,16.7,16.72,16.58,16.71,375900.0,14.5294,14.5468,14.425,14.5381,375900.0
2013-03-20 09:50:00,16.71,16.82,16.71,16.79,574000.0,14.5381,14.6338,14.5381,14.6077,574000.0
2013-03-20 10:00:00,16.8,16.88,16.79,16.84,715100.0,14.6164,14.686,14.6077,14.6512,715100.0
2013-03-20 10:10:00,16.84,16.93,16.83,16.88,420900.0,14.6512,14.7295,14.6425,14.686,420900.0
2013-03-20 10:20:00,16.88,16.89,16.73,16.77,145000.0,14.686,14.6947,14.5555,14.5903,145000.0
2013-03-20 10:30:00,16.77,16.85,16.77,16.84,212700.0,14.5903,14.6599,14.5903,14.6512,212700.0
2013-03-20 10:40:00,16.85,16.85,16.8,16.83,106400.0,14.6599,14.6599,14.6164,14.6425,106400.0
2013-03-20 10:50:00,16.82,16.99,16.82,16.98,303800.0,14.6338,14.7817,14.6338,14.773,303800.0
2013-03-20 11:00:00,16.99,16.99,16.89,16.92,236400.0,14.7817,14.7817,14.6947,14.7208,236400.0
2013-03-20 11:10:00,16.93,16.95,16.91,16.94,210000.0,14.7295,14.7469,14.7121,14.7382,210000.0
2013-03-20 11:20:00,16.94,16.98,16.92,16.98,420500.0,14.7382,14.773,14.7208,14.773,420500.0
2013-03-20 11:30:00,16.98,17.09,16.98,17.07,747700.0,14.773,14.8687,14.773,14.8513,747700.0
2013-03-20 11:40:00,17.09,17.09,16.95,16.99,429900.0,14.8687,14.8687,14.7469,14.7817,429900.0
2013-03-20 11:50:00,16.98,17.02,16.94,16.94,206600.0,14.773,14.8078,14.7382,14.7382,206600.0
2013-03-20 12:00:00,16.94,16.96,16.91,16.96,174100.0,14.7382,14.7556,14.7121,14.7556,174100.0
2013-03-20 12:10:00,16.96,16.99,16.95,16.97,132400.0,14.7556,14.7817,14.7469,14.7643,132400.0
2013-03-20 12:20:00,16.98,17.01,16.96,16.98,128700.0,14.773,14.7991,14.7556,14.773,128700.0
2013-03-20 12:30:00,16.99,17.02,16.98,16.99,271800.0,14.7817,14.8078,14.773,14.7817,271800.0
2013-03-20 12:40:00,16.99,17.01,16.94,16.94,171300.0,14.7817,14.7991,14.7382,14.7382,171300.0
2013-03-20 12:50:00,16.95,16.99,16.94,16.99,194000.0,14.7469,14.7817,14.7382,14.7817,194000.0
2013-03-20 13:00:00,16.99,17.0,16.98,16.98,94600.0,14.7817,14.7904,14.773,14.773,94600.0
2013-03-20 13:10:00,16.98,16.99,16.93,16.93,377900.0,14.773,14.7817,14.7295,14.7295,377900.0
2013-03-20 13:20:00,16.93,16.98,16.93,16.96,198900.0,14.7295,14.773,14.7295,14.7556,198900.0
2013-03-20 13:30:00,16.96,17.05,16.96,17.02,426900.0,14.7556,14.8339,14.7556,14.8078,426900.0
2013-03-20 13:40:00,17.02,17.03,16.96,16.98,132600.0,14.8078,14.8165,14.7556,14.773,132600.0
2013-03-20 13:50:00,16.98,17.01,16.98,16.99,93900.0,14.773,14.7991,14.773,14.7817,93900.0
2013-03-20 14:00:00,16.98,17.0,16.93,16.96,157700.0,14.773,14.7904,14.7295,14.7556,157700.0
2013-03-20 14:10:00,16.96,17.02,16.96,17.02,212700.0,14.7556,14.8078,14.7556,14.8078,212700.0
2013-03-20 14:20:00,17.02,17.06,17.0,17.05,730700.0,14.8078,14.8426,14.7904,14.8339,730700.0
2013-03-20 14:30:00,17.05,17.05,16.99,17.0,200500.0,14.8339,14.8339,14.7817,14.7904,200500.0
2013-03-20 14:40:00,17.0,17.07,16.97,17.06,327800.0,14.7904,14.8513,14.7643,14.8426,327800.0
2013-03-20 14:50:00,17.06,17.07,16.99,17.0,205400.0,14.8426,14.8513,14.7817,14.7904,205400.0
2013-03-20 15:00:00,17.0,17.03,16.98,17.03,117200.0,14.7904,14.8165,14.773,14.8165,117200.0
2013-03-20 15:10:00,17.02,17.04,16.99,16.99,213400.0,14.8078,14.8252,14.7817,14.7817,213400.0
2013-03-20 15:20:00,17.0,17.02,16.99,17.01,302200.0,14.7904,14.8078,14.7817,14.7991,302200.0
2013-03-20 15:30:00,17.01,17.01,17.0,17.01,192500.0,14.7991,14.7991,14.7904,14.7991,192500.0
2013-03-20 15:40:00,17.0,17.05,17.0,17.05,218700.0,14.7904,14.8339,14.7904,14.8339,218700.0
2013-03-20 15:50:00,17.05,17.07,17.0,17.06,846200.0,14.8339,14.8513,14.7904,14.8426,846200.0
2013-03-21 09:30:00,16.94,17.08,16.92,17.03,372100.0,14.7382,14.86,14.7208,14.8165,372100.0
2013-03-21 09:40:00,17.04,17.11,17.02,17.11,315200.0,14.8252,14.8861,14.8078,14.8861,315200.0
2013-03-21 09:50:00,17.11,17.25,17.09,17.17,844100.0,14.8861,15.0079,14.8687,14.9383,844100.0
2013-03-21 10:00:00,17.17,17.17,17.09,17.09,522600.0,14.9383,14.9383,14.8687,14.8687,522600.0
2013-03-21 10:10:00,17.09,17.14,17.02,17.02,396800.0,14.8687,14.9122,14.8078,14.8078,396800.0
2013-03-21 10:20:00,17.03,17.07,17.01,17.05,315400.0,14.8165,14.8513,14.7991,14.8339,315400.0
2013-03-21 10:30:00,17.06,17.06,17.0,17.05,242500.0,14.8426,14.8426,14.7904,14.8339,242500.0
2013-03-21 10:40:00,17.05,17.05,17.0,17.02,291200.0,14.8339,14.8339,14.7904,14.8078,291200.0
2013-03-21 10:50:00,17.02,17.09,17.01,17.07,207000.0,14.8078,14.8687,14.7991,14.8513,207000.0
2013-03-21 11:00:00,17.06,17.06,17.01,17.04,177600.0,14.8426,14.8426,14.7991,14.8252,177600.0
2013-03-21 11:10:00,17.04,17.04,17.0,17.04,188800.0,14.8252,14.8252,14.7904,14.8252,188800.0
2013-03-21 11:20:00,17.03,17.13,17.03,17.07,187500.0,14.8165,14.9035,14.8165,14.8513,187500.0
2013-03-21 11:30:00,17.07,17.13,17.07,17.09,229700.0,14.8513,14.9035,14.8513,14.8687,229700.0
2013-03-21 11:40:00,17.09,17.13,17.06,17.11,433100.0,14.8687,14.9035,14.8426,14.8861,433100.0
2013-03-21 11:50:00,17.11,17.12,17.07,17.09,306000.0,14.8861,14.8948,14.8513,14.8687,306000.0
2013-03-21 12:00:00,17.08,17.11,17.08,17.1,157500.0,14.86,14.8861,14.86,14.8774,157500.0
2013-03-21 12:10:00,17.1,17.15,17.09,17.14,138500.0,14.8774,14.9209,14.8687,14.9122,138500.0
2013-03-21 12:20:00,17.14,17.14,17.08,17.09,269900.0,14.9122,14.9122,14.86,14.8687,269900.0
2013-03-21 12:30:00,17.08,17.09,17.02,17.08,300100.0,14.86,14.8687,14.8078,14.86,300100.0
2013-03-21 12:40:00,17.08,17.08,17.02,17.02,117800.0,14.86,14.86,14.8078,14.8078,117800.0
2013-03-21 12:50:00,17.02,17.04,17.0,17.03,154600.0,14.8078,14.8252,14.7904,14.8165,154600.0
2013-03-21 13:00:00,17.04,17.05,17.02,17.04,177000.0,14.8252,14.8339,14.8078,14.8252,177000.0
2013-03-21 13:10:00,17.04,17.05,17.02,17.02,244300.0,14.8252,14.8339,14.8078,14.8078,244300.0
2013-03-21 13:20:00,17.02,17.03,17.01,17.02,241500.0,14.8078,14.8165,14.7991,14.8078,241500.0
2013-03-21 13:30:00,17.02,17.02,16.98,16.98,663200.0,14.8078,14.8078,14.773,14.773,663200.0
2013-03-21 13:40:00,16.99,16.99,16.92,16.96,165000.0,14.7817,14.7817,14.7208,14.7556,165000.0
2013-03-21 13:50:00,16.96,16.97,16.92,16.95,117300.0,14.7556,14.7643,14.7208,14.7469,117300.0
2013-03-21 14:00:00,16.95,16.95,16.86,16.93,248600.0,14.7469,14.7469,14.6686,14.7295,248600.0
2013-03-21 14:10:00,16.92,16.97,16.9,16.91,188300.0,14.7208,14.7643,14.7034,14.7121,188300.0
2013-03-21 14:20:00,16.91,16.93,16.87,16.91,198400.0,14.7121,14.7295,14.6773,14.7121,198400.0
2013-03-21 14:30:00,16.91,16.91,16.85,16.88,232300.0,14.7121,14.7121,14.6599,14.686,232300.0
2013-03-21 14:40:00,16.88,16.94,16.87,16.91,115500.0,14.686,14.7382,14.6773,14.7121,115500.0
2013-03-21 14:50:00,16.92,16.93,16.83,16.84,179700.0,14.7208,14.7295,14.6425,14.6512,179700.0
2013-03-21 15:00:00,16.84,16.91,16.83,16.86,207600.0,14.6512,14.7121,14.6425,14.6686,207600.0
2013-03-21 15:10:00,16.86,16.87,16.83,16.85,190300.0,14.6686,14.6773,14.6425,14.6599,190300.0
2013-03-21 15:20:00,16.85,16.93,16.85,16.93,195300.0,14.6599,14.7295,14.6599,14.7295,195300.0
2013-03-21 15:30:00,16.93,16.93,16.89,16.93,218900.0,14.7295,14.7295,14.6947,14.7295,218900.0
2013-03-21 15:40:00,16.93,16.93,16.87,16.9,216300.0,14.7295,14.7295,14.6773,14.7034,216300.0
2013-03-21 15:50:00,16.89,16.9,16.84,16.85,514700.0,14.6947,14.7034,14.6512,14.6599,514700.0
2013-03-22 09:30:00,17.03,17.04,16.9,16.99,264100.0,14.8165,14.8252,14.7034,14.7817,264100.0
2013-03-22 09:40:00,16.99,16.99,16.83,16.87,239200.0,14.7817,14.7817,14.6425,14.6773,239200.0
2013-03-22 09:50:00,16.87,16.92,16.82,16.83,143000.0,14.6773,14.7208,14.6338,14.6425,143000.0
2013-03-22 10:00:00,16.82,16.88,16.82,16.88,151700.0,14.6338,14.686,14.6338,14.686,151700.0
2013-03-22 10:10:00,16.88,16.91,16.84,16.85,242200.0,14.686,14.7121,14.6512,14.6599,242200.0
2013-03-22 10:20:00,16.84,16.86,16.82,16.84,182900.0,14.6512,14.6686,14.6338,14.6512,182900.0
2013-03-22 10:30:00,16.83,16.87,16.83,16.86,116300.0,14.6425,14.6773,14.6425,14.6686,116300.0
2013-03-22 10:40:00,16.86,16.86,16.8,16.8,176100.0,14.6686,14.6686,14.6164,14.6164,176100.0
2013-03-22 10:50:00,16.8,16.82,16.75,16.75,240400.0,14.6164,14.6338,14.5729,14.5729,240400.0
2013-03-22 11:00:00,16.75,16.81,16.71,16.73,311700.0,14.5729,14.6251,14.5381,14.5555,311700.0
2013-03-22 11:10:00,16.73,16.74,16.71,16.71,175300.0,14.5555,14.5642,14.5381,14.5381,175300.0
2013-03-22 11:20:00,16.71,16.72,16.69,16.7,152000.0,14.5381,14.5468,14.5207,14.5294,152000.0
2013-03-22 11:30:00,16.7,16.72,16.64,16.64,478800.0,14.5294,14.5468,14.4772,14.4772,478800.0
2013-03-22 11:40:00,16.64,16.66,16.61,16.63,387500.0,14.4772,14.4946,14.4511,14.4685,387500.0
2013-03-22 11:50:00,16.63,16.64,16.62,16.62,253500.0,14.4685,14.4772,14.4598,14.4598,253500.0
2013-03-22 12:00:00,16.63,16.73,16.62,16.72,159800.0,14.4685,14.5555,14.4598,14.5468,159800.0
2013-03-22 12:10:00,16.71,16.72,16.69,16.7,191600.0,14.5381,14.5468,14.5207,14.5294,191600.0
2013-03-22 12:20:00,16.7,16.71,16.68,16.68,123000.0,14.5294,14.5381,14.512,14.512,123000.0
2013-03-22 12:30:00,16.69,16.7,16.68,16.7,95200.0,14.5207,14.5294,14.512,14.5294,95200.0
2013-03-22 12:40:00,16.7,16.7,16.66,16.67,165800.0,14.5294,14.5294,14.4946,14.5033,165800.0
2013-03-22 12:50:00,16.66,16.68,16.65,16.67,117100.0,14.4946,14.512,14.4859,14.5033,117100.0
2013-03-22 13:00:00,16.66,16.7,16.65,16.7,144700.0,14.4946,14.5294,14.4859,14.5294,144700.0
2013-03-22 13:10:00,16.69,16.71,16.68,16.7,149000.0,14.5207,14.5381,14.512,14.5294,149000.0
2013-03-22 13:20:00,16.7,16.72,16.69,16.71,54000.0,14.5294,14.5468,14.5207,14.5381,54000.0
2013-03-22 13:30:00,16.72,16.73,16.67,16.68,161700.0,14.5468,14.5555,14.5033,14.512,161700.0
2013-03-22 13:40:00,16.68,16.7,16.67,16.69,65900.0,14.512,14.5294,14.5033,14.5207,65900.0
2013-03-22 13:50:00,16.69,16.69,16.65,16.68,97000.0,14.5207,14.5207,14.4859,14.512,97000.0
2013-03-22 14:00:00,16.68,16.7,16.66,16.66,170400.0,14.512,14.5294,14.4946,14.4946,170400.0
2013-03-22 14:10:00,16.67,16.7,16.65,16.69,126900.0,14.5033,14.5294,14.4859,14.5207,126900.0
2013-03-22 14:20:00,16.69,16.7,16.67,16.67,69700.0,14.5207,14.5294,14.5033,14.5033,69700.0
2013-03-22 14:30:00,16.68,16.7,16.65,16.7,51700.0,14.512,14.5294,14.4859,14.5294,51700.0
2013-03-22 14:40:00,16.69,16.7,16.67,16.69,76300.0,14.5207,14.5294,14.5033,14.5207,76300.0
2013-03-22 14:50:00,16.7,16.7,16.66,16.68,80300.0,14.5294,14.5294,14.4946,14.512,80300.0
2013-03-22 15:00:00,16.67,16.7,16.67,16.7,64600.0,14.5033,14.5294,14.5033,14.5294,64600.0
2013-03-22 15:10:00,16.7,16.72,16.7,16.71,67300.0,14.5294,14.5468,14.5294,14.5381,67300.0
2013-03-22 15:20:00,16.71,16.71,16.69,16.71,121700.0,14.5381,14.5381,14.5207,14.5381,121700.0
2013-03-22 15:30:00,16.71,16.76,16.7,16.73,469900.0,14.5381,14.5816,14.5294,14.5555,469900.0
2013-03-22 15:40:00,16.73,16.73,16.62,16.63,1222400.0,14.5555,14.5555,14.4598,14.4685,1222400.0
2013-03-22 15:50:00,16.63,16.7,16.59,16.7,767400.0,14.4685,14.5294,14.4337,14.5294,767400.0
2013-03-25 09:30:00,16.78,16.85,16.73,16.73,196200.0,14.599,14.6599,14.5555,14.5555,196200.0
2013-03-25 09:40:00,16.73,16.88,16.72,16.85,269500.0,14.5555,14.686,14.5468,14.6599,269500.0
2013-03-25 09:50:00,16.84,16.86,16.76,16.8,109000.0,14.6512,14.6686,14.5816,14.6164,109000.0
2013-03-25 10:00:00,16.81,16.81,16.73,16.76,131900.0,14.6251,14.6251,14.5555,14.5816,131900.0
2013-03-25 10:10:00,16.76,16.78,16.71,16.73,118500.0,14.5816,14.599,14.5381,14.5555,118500.0
2013-03-25 10:20:00,16.72,16.72,16.58,16.61,247400.0,14.5468,14.5468,14.425,14.4511,247400.0
2013-03-25 10:30:00,16.61,16.66,16.61,16.64,207500.0,14.4511,14.4946,14.4511,14.4772,207500.0
2013-03-25 10:40:00,16.64,16.66,16.6,16.62,632400.0,14.4772,14.4946,14.4424,14.4598,632400.0
2013-03-25 10:50:00,16.61,16.65,16.58,16.58,475400.0,14.4511,14.4859,14.425,14.425,475400.0
2013-03-25 11:00:00,16.58,16.59,16.47,16.56,210400.0,14.425,14.4337,14.3293,14.4076,210400.0
2013-03-25 11:10:00,16.56,16.58,16.43,16.45,88900.0,14.4076,14.425,14.2945,14.3119,88900.0
2013-03-25 11:20:00,16.45,16.48,16.43,16.45,323500.0,14.3119,14.338,14.2945,14.3119,323500.0
2013-03-25 11:30:00,16.45,16.55,16.45,16.55,165400.0,14.3119,14.3989,14.3119,14.3989,165400.0
2013-03-25 11:40:00,16.54,16.55,16.49,16.5,234800.0,14.3902,14.3989,14.3467,14.3554,234800.0
2013-03-25 11:50:00,16.5,16.51,16.46,16.5,241900.0,14.3554,14.3641,14.3206,14.3554,241900.0
2013-03-25 12:00:00,16.5,16.51,16.44,16.45,81200.0,14.3554,14.3641,14.3032,14.3119,81200.0
2013-03-25 12:10:00,16.44,16.45,16.38,16.4,320600.0,14.3032,14.3119,14.251,14.2684,320600.0
2013-03-25 12:20:00,16.39,16.41,16.36,16.37,242300.0,14.2597,14.2771,14.2336,14.2423,242300.0
2013-03-25 12:30:00,16.36,16.38,16.29,16.36,502200.0,14.2336,14.251,14.1727,14.2336,502200.0
2013-03-25 12:40:00,16.36,16.41,16.36,16.38,127800.0,14.2336,14.2771,14.2336,14.251,127800.0
2013-03-25 12:50:00,16.38,16.38,16.29,16.3,268500.0,14.251,14.251,14.1727,14.1814,268500.0
2013-03-25 13:00:00,16.3,16.33,16.25,16.29,361200.0,14.1814,14.2075,14.1379,14.1727,361200.0
2013-03-25 13:10:00,16.29,16.3,16.22,16.25,287400.0,14.1727,14.1814,14.1118,14.1379,287400.0
2013-03-25 13:20:00,16.25,16.44,16.25,16.41,353900.0,14.1379,14.3032,14.1379,14.2771,353900.0
2013-03-25 13:30:00,16.4,16.41,16.31,16.31,393900.0,14.2684,14.2771,14.1901,14.1901,393900.0
2013-03-25 13:40:00,16.32,16.36,16.3,16.36,205800.0,14.1988,14.2336,14.1814,14.2336,205800.0
2013-03-25 13:50:00,16.36,16.49,16.35,16.43,367100.0,14.2336,14.3467,14.2249,14.2945,367100.0
2013-03-25 14:00:00,16.44,16.44,16.41,16.42,65500.0,14.3032,14.3032,14.2771,14.2858,65500.0
2013-03-25 14:10:00,16.42,16.45,16.41,16.42,169700.0,14.2858,14.3119,14.2771,14.2858,169700.0
2013-03-25 14:20:00,16.42,16.44,16.4,16.4,114500.0,14.2858,14.3032,14.2684,14.2684,114500.0
2013-03-25 14:30:00,16.4,16.41,16.38,16.4,201200.0,14.2684,14.2771,14.251,14.2684,201200.0
2013-03-25 14:40:00,16.41,16.42,16.38,16.38,136900.0,14.2771,14.2858,14.251,14.251,136900.0
2013-03-25 14:50:00,16.38,16.41,16.38,16.41,154800.0,14.251,14.2771,14.251,14.2771,154800.0
2013-03-25 15:00:00,16.4,16.41,16.37,16.39,268500.0,14.2684,14.2771,14.2423,14.2597,268500.0
2013-03-25 15:10:00,16.39,16.42,16.3,16.3,262200.0,14.2597,14.2858,14.1814,14.1814,262200.0
2013-03-25 15:20:00,16.31,16.4,16.28,16.29,661400.0,14.1901,14.2684,14.164,14.1727,661400.0
2013-03-25 15:30:00,16.29,16.37,16.28,16.34,486200.0,14.1727,14.2423,14.164,14.2162,486200.0
2013-03-25 15:40:00,16.34,16.34,16.27,16.27,486900.0,14.2162,14.2162,14.1553,14.1553,486900.0
2013-03-25 15:50:00,16.27,16.33,16.25,16.31,825900.0,14.1553,14.2075,14.1379,14.1901,825900.0
2013-03-26 09:30:00,16.5,16.69,16.47,16.54,484300.0,14.3554,14.5207,14.3293,14.3902,484300.0
2013-03-26 09:40:00,16.53,16.61,16.42,16.57,853300.0,14.3815,14.4511,14.2858,14.4163,853300.0
2013-03-26 09:50:00,16.57,16.59,16.51,16.53,332400.0,14.4163,14.4337,14.3641,14.3815,332400.0
2013-03-26 10:00:00,16.52,16.6,16.46,16.59,311300.0,14.3728,14.4424,14.3206,14.4337,311300.0
2013-03-26 10:10:00,16.59,16.63,16.48,16.49,1379100.0,14.4337,14.4685,14.338,14.3467,1379100.0
2013-03-26 10:20:00,16.5,16.55,16.46,16.55,274200.0,14.3554,14.3989,14.3206,14.3989,274200.0
2013-03-26 10:30:00,16.55,16.55,16.45,16.49,263200.0,14.3989,14.3989,14.3119,14.3467,263200.0
2013-03-26 10:40:00,16.49,16.5,16.43,16.48,178300.0,14.3467,14.3554,14.2945,14.338,178300.0
2013-03-26 10:50:00,16.48,16.48,16.41,16.43,185500.0,14.338,14.338,14.2771,14.2945,185500.0
2013-03-26 11:00:00,16.43,16.48,16.42,16.45,212800.0,14.2945,14.338,14.2858,14.3119,212800.0
2013-03-26 11:10:00,16.44,16.48,16.42,16.48,132700.0,14.3032,14.338,14.2858,14.338,132700.0
2013-03-26 11:20:00,16.48,16.49,16.46,16.47,101900.0,14.338,14.3467,14.3206,14.3293,101900.0
2013-03-26 11:30:00,16.46,16.49,16.43,16.49,109400.0,14.3206,14.3467,14.2945,14.3467,109400.0
2013-03-26 11:40:00,16.49,16.49,16.44,16.46,73200.0,14.3467,14.3467,14.3032,14.3206,73200.0
2013-03-26 11:50:00,16.46,16.47,16.41,16.43,119000.0,14.3206,14.3293,14.2771,14.2945,119000.0
2013-03-26 12:00:00,16.43,16.45,16.39,16.39,120400.0,14.2945,14.3119,14.2597,14.2597,120400.0
2013-03-26 12:10:00,16.38,16.39,16.31,16.34,181500.0,14.251,14.2597,14.1901,14.2162,181500.0
2013-03-26 12:20:00,16.34,16.36,16.29,16.36,110300.0,14.2162,14.2336,14.1727,14.2336,110300.0
2013-03-26 12:30:00,16.36,16.39,16.35,16.38,104800.0,14.2336,14.2597,14.2249,14.251,104800.0
2013-03-26 12:40:00,16.38,16.39,16.37,16.39,53000.0,14.251,14.2597,14.2423,14.2597,53000.0
2013-03-26 12:50:00,16.39,16.43,16.37,16.43,117000.0,14.2597,14.2945,14.2423,14.2945,117000.0
2013-03-26 13:00:00,16.43,16.48,16.43,16.48,49400.0,14.2945,14.338,14.2945,14.338,49400.0
2013-03-26 13:10:00,16.48,16.53,16.47,16.53,115000.0,14.338,14.3815,14.3293,14.3815,115000.0
2013-03-26 13:20:00,16.53,16.54,16.49,16.52,139100.0,14.3815,14.3902,14.3467,14.3728,139100.0
2013-03-26 13:30:00,16.52,16.56,16.51,16.56,79700.0,14.3728,14.4076,14.3641,14.4076,79700.0
2013-03-26 13:40:00,16.55,16.55,16.52,16.55,110700.0,14.3989,14.3989,14.3728,14.3989,110700.0
2013-03-26 13:50:00,16.55,16.59,16.55,16.56,168000.0,14.3989,14.4337,14.3989,14.4076,168000.0
2013-03-26 14:00:00,16.55,16.56,16.52,16.55,198200.0,14.3989,14.4076,14.3728,14.3989,198200.0
2013-03-26 14:10:00,16.55,16.59,16.53,16.53,141700.0,14.3989,14.4337,14.3815,14.3815,141700.0
2013-03-26 14:20:00,16.54,16.59,16.53,16.54,134900.0,14.3902,14.4337,14.3815,14.3902,134900.0
2013-03-26 14:30:00,16.54,16.55,16.52,16.53,211900.0,14.3902,14.3989,14.3728,14.3815,211900.0
2013-03-26 14:40:00,16.53,16.55,16.52,16.55,92700.0,14.3815,14.3989,14.3728,14.3989,92700.0
2013-03-26 14:50:00,16.55,16.58,16.55,16.56,87700.0,14.3989,14.425,14.3989,14.4076,87700.0
2013-03-26 15:00:00,16.57,16.64,16.56,16.6,187100.0,14.4163,14.4772,14.4076,14.4424,187100.0
2013-03-26 15:10:00,16.6,16.61,16.56,16.57,1111300.0,14.4424,14.4511,14.4076,14.4163,1111300.0
2013-03-26 15:20:00,16.57,16.58,16.54,16.55,222400.0,14.4163,14.425,14.3902,14.3989,222400.0
2013-03-26 15:30:00,16.55,16.6,16.55,16.55,131100.0,14.3989,14.4424,14.3989,14.3989,131100.0
2013-03-26 15:40:00,16.55,16.6,16.55,16.58,277500.0,14.3989,14.4424,14.3989,14.425,277500.0
2013-03-26 15:50:00,16.58,16.58,16.51,16.56,331800.0,14.425,14.425,14.3641,14.4076,331800.0
2013-03-27 09:30:00,16.37,16.45,16.29,16.35,218400.0,14.2423,14.3119,14.1727,14.2249,218400.0
2013-03-27 09:40:00,16.35,16.44,16.32,16.32,302900.0,14.2249,14.3032,14.1988,14.1988,302900.0
2013-03-27 09:50:00,16.32,16.38,16.3,16.37,176400.0,14.1988,14.251,14.1814,14.2423,176400.0
2013-03-27 10:00:00,16.34,16.4,16.32,16.36,227700.0,14.2162,14.2684,14.1988,14.2336,227700.0
2013-03-27 10:10:00,16.36,16.36,16.32,16.33,228100.0,14.2336,14.2336,14.1988,14.2075,228100.0
2013-03-27 10:20:00,16.33,16.36,16.31,16.31,188200.0,14.2075,14.2336,14.1901,14.1901,188200.0
2013-03-27 10:30:00,16.32,16.37,16.29,16.37,188300.0,14.1988,14.2423,14.1727,14.2423,188300.0
2013-03-27 10:40:00,16.37,16.4,16.33,16.36,251700.0,14.2423,14.2684,14.2075,14.2336,251700.0
2013-03-27 10:50:00,16.36,16.38,16.33,16.34,124200.0,14.2336,14.251,14.2075,14.2162,124200.0
2013-03-27 11:00:00,16.33,16.38,16.31,16.35,90900.0,14.2075,14.251,14.1901,14.2249,90900.0
2013-03-27 11:10:00,16.34,16.38,16.34,16.37,71500.0,14.2162,14.251,14.2162,14.2423,71500.0
2013-03-27 11:20:00,16.36,16.38,16.34,16.35,84200.0,14.2336,14.251,14.2162,14.2249,84200.0
2013-03-27 11:30:00,16.35,16.38,16.34,16.37,161600.0,14.2249,14.251,14.2162,14.2423,161600.0
2013-03-27 11:40:00,16.38,16.46,16.35,16.46,170700.0,14.251,14.3206,14.2249,14.3206,170700.0
2013-03-27 11:50:00,16.46,16.59,16.46,16.59,276100.0,14.3206,14.4337,14.3206,14.4337,276100.0
2013-03-27 12:00:00,16.6,16.71,16.55,16.71,484200.0,14.4424,14.5381,14.3989,14.5381,484200.0
2013-03-27 12:10:00,16.71,16.71,16.61,16.61,301800.0,14.5381,14.5381,14.4511,14.4511,301800.0
2013-03-27 12:20:00,16.61,16.64,16.59,16.62,363700.0,14.4511,14.4772,14.4337,14.4598,363700.0
2013-03-27 12:30:00,16.62,16.64,16.55,16.62,280000.0,14.4598,14.4772,14.3989,14.4598,280000.0
2013-03-27 12:40:00,16.63,16.72,16.6,16.7,181200.0,14.4685,14.5468,14.4424,14.5294,181200.0
2013-03-27 12:50:00,16.7,16.76,16.7,16.73,164500.0,14.5294,14.5816,14.5294,14.5555,164500.0
2013-03-27 13:00:00,16.73,16.74,16.66,16.66,88800.0,14.5555,14.5642,14.4946,14.4946,88800.0
2013-03-27 13:10:00,16.66,16.71,16.65,16.68,92100.0,14.4946,14.5381,14.4859,14.512,92100.0
2013-03-27 13:20:00,16.68,16.72,16.68,16.71,116200.0,14.512,14.5468,14.512,14.5381,116200.0
2013-03-27 13:30:00,16.71,16.72,16.68,16.68,83400.0,14.5381,14.5468,14.512,14.512,83400.0
2013-03-27 13:40:00,16.68,16.72,16.68,16.7,66500.0,14.512,14.5468,14.512,14.5294,66500.0
2013-03-27 13:50:00,16.7,16.71,16.67,16.69,178700.0,14.5294,14.5381,14.5033,14.5207,178700.0
2013-03-27 14:00:00,16.69,16.7,16.66,16.68,140400.0,14.5207,14.5294,14.4946,14.512,140400.0
2013-03-27 14:10:00,16.68,16.69,16.65,16.65,69300.0,14.512,14.5207,14.4859,14.4859,69300.0
2013-03-27 14:20:00,16.65,16.66,16.63,16.66,83200.0,14.4859,14.4946,14.4685,14.4946,83200.0
2013-03-27 14:30:00,16.66,16.66,16.65,16.66,39400.0,14.4946,14.4946,14.4859,14.4946,39400.0
2013-03-27 14:40:00,16.66,16.67,16.63,16.65,96900.0,14.4946,14.5033,14.4685,14.4859,96900.0
2013-03-27 14:50:00,16.65,16.66,16.62,16.62,67200.0,14.4859,14.4946,14.4598,14.4598,67200.0
2013-03-27 15:00:00,16.62,16.65,16.61,16.65,65300.0,14.4598,14.4859,14.4511,14.4859,65300.0
2013-03-27 15:10:00,16.64,16.65,16.6,16.62,126400.0,14.4772,14.4859,14.4424,14.4598,126400.0
2013-03-27 15:20:00,16.63,16.66,16.61,16.66,104500.0,14.4685,14.4946,14.4511,14.4946,104500.0
2013-03-27 15:30:00,16.66,16.68,16.64,16.65,159200.0,14.4946,14.512,14.4772,14.4859,159200.0
2013-03-27 15:40:00,16.66,16.67,16.61,16.61,302000.0,14.4946,14.5033,14.4511,14.4511,302000.0
2013-03-27 15:50:00,16.6,16.63,16.59,16.59,862300.0,14.4424,14.4685,14.4337,14.4337,862300.0
2013-03-28 09:30:00,16.69,16.84,16.64,16.78,351300.0,14.5207,14.6512,14.4772,14.599,351300.0
2013-03-28 09:40:00,16.78,16.83,16.74,16.81,612300.0,14.599,14.6425,14.5642,14.6251,612300.0
2013-03-28 09:50:00,16.81,16.85,16.72,16.84,261300.0,14.6251,14.6599,14.5468,14.6512,261300.0
2013-03-28 10:00:00,16.84,16.85,16.79,16.8,383500.0,14.6512,14.6599,14.6077,14.6164,383500.0
2013-03-28 10:10:00,16.8,16.91,16.8,16.88,476600.0,14.6164,14.7121,14.6164,14.686,476600.0
2013-03-28 10:20:00,16.88,16.94,16.88,16.9,379500.0,14.686,14.7382,14.686,14.7034,379500.0
2013-03-28 10:30:00,16.9,16.92,16.84,16.85,244400.0,14.7034,14.7208,14.6512,14.6599,244400.0
2013-03-28 10:40:00,16.84,16.91,16.84,16.89,151200.0,14.6512,14.7121,14.6512,14.6947,151200.0
2013-03-28 10:50:00,16.9,16.91,16.84,16.88,268900.0,14.7034,14.7121,14.6512,14.686,268900.0
2013-03-28 11:00:00,16.89,16.9,16.84,16.84,454400.0,14.6947,14.7034,14.6512,14.6512,454400.0
2013-03-28 11:10:00,16.85,16.87,16.8,16.82,187400.0,14.6599,14.6773,14.6164,14.6338,187400.0
2013-03-28 11:20:00,16.81,16.82,16.76,16.79,105300.0,14.6251,14.6338,14.5816,14.6077,105300.0
2013-03-28 11:30:00,16.79,16.8,16.68,16.68,195600.0,14.6077,14.6164,14.512,14.512,195600.0
2013-03-28 11:40:00,16.68,16.71,16.67,16.7,98400.0,14.512,14.5381,14.5033,14.5294,98400.0
2013-03-28 11:50:00,16.71,16.71,16.67,16.68,153000.0,14.5381,14.5381,14.5033,14.512,153000.0
2013-03-28 12:00:00,16.69,16.71,16.67,16.7,72100.0,14.5207,14.5381,14.5033,14.5294,72100.0
2013-03-28 12:10:00,16.7,16.71,16.65,16.67,356200.0,14.5294,14.5381,14.4859,14.5033,356200.0
2013-03-28 12:20:00,16.67,16.68,16.64,16.66,89800.0,14.5033,14.512,14.4772,14.4946,89800.0
2013-03-28 12:30:00,16.66,16.67,16.63,16.67,79800.0,14.4946,14.5033,14.4685,14.5033,79800.0
2013-03-28 12:40:00,16.67,16.7,16.66,16.69,89200.0,14.5033,14.5294,14.4946,14.5207,89200.0
2013-03-28 12:50:00,16.69,16.71,16.68,16.69,54600.0,14.5207,14.5381,14.512,14.5207,54600.0
2013-03-28 13:00:00,16.69,16.69,16.62,16.62,102200.0,14.5207,14.5207,14.4598,14.4598,102200.0
2013-03-28 13:10:00,16.63,16.64,16.62,16.64,47000.0,14.4685,14.4772,14.4598,14.4772,47000.0
2013-03-28 13:20:00,16.63,16.64,16.57,16.58,98500.0,14.4685,14.4772,14.4163,14.425,98500.0
2013-03-28 13:30:00,16.58,16.58,16.51,16.53,193200.0,14.425,14.425,14.3641,14.3815,193200.0
2013-03-28 13:40:00,16.53,16.54,16.5,16.51,109700.0,14.3815,14.3902,14.3554,14.3641,109700.0
2013-03-28 13:50:00,16.51,16.56,16.51,16.54,69000.0,14.3641,14.4076,14.3641,14.3902,69000.0
2013-03-28 14:00:00,16.53,16.58,16.53,16.58,94800.0,14.3815,14.425,14.3815,14.425,94800.0
2013-03-28 14:10:00,16.58,16.62,16.58,16.59,116500.0,14.425,14.4598,14.425,14.4337,116500.0
2013-03-28 14:20:00,16.59,16.61,16.59,16.61,31100.0,14.4337,14.4511,14.4337,14.4511,31100.0
2013-03-28 14:30:00,16.61,16.61,16.53,16.55,124400.0,14.4511,14.4511,14.3815,14.3989,124400.0
2013-03-28 14:40:00,16.55,16.59,16.55,16.57,128100.0,14.3989,14.4337,14.3989,14.4163,128100.0
2013-03-28 14:50:00,16.58,16.58,16.51,16.54,351100.0,14.425,14.425,14.3641,14.3902,351100.0
2013-03-28 15:00:00,16.55,16.55,16.48,16.49,360600.0,14.3989,14.3989,14.338,14.3467,360600.0
2013-03-28 15:10:00,16.5,16.53,16.47,16.53,133700.0,14.3554,14.3815,14.3293,14.3815,133700.0
2013-03-28 15:20:00,16.53,16.56,16.48,16.54,379200.0,14.3815,14.4076,14.338,14.3902,379200.0
2013-03-28 15:30:00,16.54,16.56,16.52,16.54,325200.0,14.3902,14.4076,14.3728,14.3902,325200.0
2013-03-28 15:40:00,16.53,16.54,16.49,16.51,431000.0,14.3815,14.3902,14.3467,14.3641,431000.0
2013-03-28 15:50:00,16.51,16.53,16.48,16.51,1111000.0,14.3641,14.3815,14.338,14.3641,1111000.0
2013-04-01 09:30:00,16.43,16.82,16.4,16.81,760800.0,14.2945,14.6338,14.2684,14.6251,760800.0
2013-04-01 09:40:00,16.82,16.94,16.71,16.72,588800.0,14.6338,14.7382,14.5381,14.5468,588800.0
2013-04-01 09:50:00,16.72,16.74,16.56,16.69,277200.0,14.5468,14.5642,14.4076,14.5207,277200.0
2013-04-01 10:00:00,16.69,16.7,16.56,16.57,232900.0,14.5207,14.5294,14.4076,14.4163,232900.0
2013-04-01 10:10:00,16.57,16.6,16.54,16.59,140000.0,14.4163,14.4424,14.3902,14.4337,140000.0
2013-04-01 10:20:00,16.59,16.64,16.59,16.62,94900.0,14.4337,14.4772,14.4337,14.4598,94900.0
2013-04-01 10:30:00,16.62,16.62,16.49,16.5,220300.0,14.4598,14.4598,14.3467,14.3554,220300.0
2013-04-01 10:40:00,16.51,16.56,16.48,16.51,242500.0,14.3641,14.4076,14.338,14.3641,242500.0
2013-04-01 10:50:00,16.51,16.52,16.47,16.48,334900.0,14.3641,14.3728,14.3293,14.338,334900.0
2013-04-01 11:00:00,16.48,16.52,16.47,16.5,161600.0,14.338,14.3728,14.3293,14.3554,161600.0
2013-04-01 11:10:00,16.51,16.52,16.5,16.51,64600.0,14.3641,14.3728,14.3554,14.3641,64600.0
2013-04-01 11:20:00,16.51,16.52,16.46,16.47,172600.0,14.3641,14.3728,14.3206,14.3293,172600.0
2013-04-01 11:30:00,16.46,16.48,16.42,16.44,148400.0,14.3206,14.338,14.2858,14.3032,148400.0
2013-04-01 11:40:00,16.45,16.45,16.42,16.43,66200.0,14.3119,14.3119,14.2858,14.2945,66200.0
2013-04-01 11:50:00,16.43,16.45,16.42,16.43,58100.0,14.2945,14.3119,14.2858,14.2945,58100.0
2013-04-01 12:00:00,16.43,16.46,16.4,16.4,151400.0,14.2945,14.3206,14.2684,14.2684,151400.0
2013-04-01 12:10:00,16.4,16.43,16.39,16.39,79700.0,14.2684,14.2945,14.2597,14.2597,79700.0
2013-04-01 12:20:00,16.39,16.42,16.37,16.42,112200.0,14.2597,14.2858,14.2423,14.2858,112200.0
2013-04-01 12:30:00,16.41,16.44,16.4,16.44,155300.0,14.2771,14.3032,14.2684,14.3032,155300.0
2013-04-01 12:40:00,16.44,16.52,16.43,16.51,121600.0,14.3032,14.3728,14.2945,14.3641,121600.0
2013-04-01 12:50:00,16.51,16.53,16.48,16.48,58200.0,14.3641,14.3815,14.338,14.338,58200.0
2013-04-01 13:00:00,16.48,16.49,16.44,16.44,68600.0,14.338,14.3467,14.3032,14.3032,68600.0
2013-04-01 13:10:00,16.43,16.46,16.43,16.44,239500.0,14.2945,14.3206,14.2945,14.3032,239500.0
2013-04-01 13:20:00,16.44,16.45,16.43,16.44,52900.0,14.3032,14.3119,14.2945,14.3032,52900.0
2013-04-01 13:30:00,16.44,16.45,16.4,16.4,104200.0,14.3032,14.3119,14.2684,14.2684,104200.0
2013-04-01 13:40:00,16.4,16.41,16.39,16.39,518900.0,14.2684,14.2771,14.2597,14.2597,518900.0
2013-04-01 13:50:00,16.4,16.42,16.39,16.41,540200.0,14.2684,14.2858,14.2597,14.2771,540200.0
2013-04-01 14:00:00,16.4,16.41,16.38,16.39,165100.0,14.2684,14.2771,14.251,14.2597,165100.0
2013-04-01 14:10:00,16.4,16.41,16.36,16.36,157000.0,14.2684,14.2771,14.2336,14.2336,157000.0
2013-04-01 14:20:00,16.36,16.38,16.3,16.3,192300.0,14.2336,14.251,14.1814,14.1814,192300.0
2013-04-01 14:30:00,16.31,16.33,16.3,16.32,107200.0,14.1901,14.2075,14.1814,14.1988,107200.0
2013-04-01 14:40:00,16.31,16.35,16.3,16.34,156400.0,14.1901,14.2249,14.1814,14.2162,156400.0
2013-04-01 14:50:00,16.35,16.37,16.32,16.32,156100.0,14.2249,14.2423,14.1988,14.1988,156100.0
2013-04-01 15:00:00,16.32,16.35,16.31,16.35,166300.0,14.1988,14.2249,14.1901,14.2249,166300.0
2013-04-01 15:10:00,16.35,16.36,16.32,16.32,256800.0,14.2249,14.2336,14.1988,14.1988,256800.0
2013-04-01 15:20:00,16.32,16.35,16.31,16.34,342500.0,14.1988,14.2249,14.1901,14.2162,342500.0
2013-04-01 15:30:00,16.34,16.35,16.26,16.28,1044800.0,14.2162,14.2249,14.1466,14.164,1044800.0
2013-04-01 15:40:00,16.29,16.32,16.26,16.31,687800.0,14.1727,14.1988,14.1466,14.1901,687800.0
2013-04-01 15:50:00,16.31,16.32,16.25,16.25,1323900.0,14.1901,14.1988,14.1379,14.1379,1323900.0
2013-04-02 09:30:00,15.39,15.58,14.77,15.56,4585500.0,13.3897,13.555,12.8503,13.5376,4585500.0
2013-04-02 09:40:00,15.56,15.58,15.29,15.35,3530800.0,13.5376,13.555,13.3027,13.3549,3530800.0
2013-04-02 09:50:00,15.35,15.39,15.11,15.13,2802800.0,13.3549,13.3897,13.1461,13.1635,2802800.0
2013-04-02 10:00:00,15.15,15.17,15.05,15.09,2447400.0,13.1809,13.1983,13.0939,13.1287,2447400.0
2013-04-02 10:10:00,15.09,15.09,14.95,15.01,2416200.0,13.1287,13.1287,13.0069,13.0591,2416200.0
2013-04-02 10:20:00,15.01,15.1,14.99,15.07,1473400.0,13.0591,13.1374,13.0417,13.1113,1473400.0
2013-04-02 10:30:00,15.07,15.16,15.03,15.05,1477300.0,13.1113,13.1896,13.0765,13.0939,1477300.0
2013-04-02 10:40:00,15.05,15.17,14.96,15.17,1075400.0,13.0939,13.1983,13.0156,13.1983,1075400.0
2013-04-02 10:50:00,15.16,15.28,15.15,15.2,2029600.0,13.1896,13.294,13.1809,13.2244,2029600.0
2013-04-02 11:00:00,15.21,15.21,15.05,15.13,1037000.0,13.2331,13.2331,13.0939,13.1635,1037000.0
2013-04-02 11:10:00,15.13,15.17,15.12,15.16,279000.0,13.1635,13.1983,13.1548,13.1896,279000.0
2013-04-02 11:20:00,15.17,15.17,15.07,15.07,386300.0,13.1983,13.1983,13.1113,13.1113,386300.0
2013-04-02 11:30:00,15.08,15.15,15.05,15.12,437300.0,13.12,13.1809,13.0939,13.1548,437300.0
2013-04-02 11:40:00,15.13,15.21,15.13,15.16,975700.0,13.1635,13.2331,13.1635,13.1896,975700.0
2013-04-02 11:50:00,15.16,15.16,15.04,15.07,715500.0,13.1896,13.1896,13.0852,13.1113,715500.0
2013-04-02 12:00:00,15.07,15.11,15.03,15.11,781200.0,13.1113,13.1461,13.0765,13.1461,781200.0
2013-04-02 12:10:00,15.11,15.11,15.06,15.07,623000.0,13.1461,13.1461,13.1026,13.1113,623000.0
2013-04-02 12:20:00,15.08,15.15,15.02,15.15,566700.0,13.12,13.1809,13.0678,13.1809,566700.0
2013-04-02 12:30:00,15.15,15.15,15.09,15.1,434700.0,13.1809,13.1809,13.1287,13.1374,434700.0
2013-04-02 12:40:00,15.1,15.15,15.1,15.13,450600.0,13.1374,13.1809,13.1374,13.1635,450600.0
2013-04-02 12:50:00,15.13,15.14,15.09,15.11,492400.0,13.1635,13.1722,13.1287,13.1461,492400.0
2013-04-02 13:00:00,15.1,15.15,15.08,15.12,607100.0,13.1374,13.1809,13.12,13.1548,607100.0
2013-04-02 13:10:00,15.12,15.13,15.11,15.13,281200.0,13.1548,13.1635,13.1461,13.1635,281200.0
2013-04-02 13:20:00,15.13,15.13,15.09,15.1,715500.0,13.1635,13.1635,13.1287,13.1374,715500.0
2013-04-02 13:30:00,15.1,15.15,15.1,15.12,581500.0,13.1374,13.1809,13.1374,13.1548,581500.0
2013-04-02 13:40:00,15.12,15.12,15.09,15.09,143300.0,13.1548,13.1548,13.1287,13.1287,143300.0
2013-04-02 13:50:00,15.09,15.14,15.09,15.14,367900.0,13.1287,13.1722,13.1287,13.1722,367900.0
2013-04-02 14:00:00,15.14,15.16,15.1,15.13,436300.0,13.1722,13.1896,13.1374,13.1635,436300.0
2013-04-02 14:10:00,15.14,15.15,15.09,15.09,332800.0,13.1722,13.1809,13.1287,13.1287,332800.0
2013-04-02 14:20:00,15.1,15.11,15.05,15.08,372500.0,13.1374,13.1461,13.0939,13.12,372500.0
2013-04-02 14:30:00,15.08,15.11,15.03,15.08,477000.0,13.12,13.1461,13.0765,13.12,477000.0
2013-04-02 14:40:00,15.08,15.13,15.06,15.1,284900.0,13.12,13.1635,13.1026,13.1374,284900.0
2013-04-02 14:50:00,15.11,15.11,15.06,15.08,428500.0,13.1461,13.1461,13.1026,13.12,428500.0
2013-04-02 15:00:00,15.08,15.2,15.08,15.13,496900.0,13.12,13.2244,13.12,13.1635,496900.0
2013-04-02 15:10:00,15.12,15.12,15.03,15.05,534300.0,13.1548,13.1548,13.0765,13.0939,534300.0
2013-04-02 15:20:00,15.06,15.06,14.96,15.0,849900.0,13.1026,13.1026,13.0156,13.0504,849900.0
2013-04-02 15:30:00,14.99,15.0,14.92,14.92,779700.0,13.0417,13.0504,12.9808,12.9808,779700.0
2013-04-02 15:40:00,14.92,14.94,14.81,14.88,1396500.0,12.9808,12.9982,12.8851,12.946,1396500.0
2013-04-02 15:50:00,14.88,14.97,14.85,14.95,1481000.0,12.946,13.0243,12.9199,13.0069,1481000.0
2013-04-03 09:30:00,14.98,15.14,14.95,15.12,639400.0,13.033,13.1722,13.0069,13.1548,639400.0
2013-04-03 09:40:00,15.12,15.12,14.94,15.12,373300.0,13.1548,13.1548,12.9982,13.1548,373300.0
2013-04-03 09:50:00,15.11,15.12,14.96,15.03,422800.0,13.1461,13.1548,13.0156,13.0765,422800.0
2013-04-03 10:00:00,15.02,15.03,14.52,14.53,1500700.0,13.0678,13.0765,12.6328,12.6415,1500700.0
2013-04-03 10:10:00,14.53,14.54,14.45,14.54,1246100.0,12.6415,12.6502,12.5719,12.6502,1246100.0
2013-04-03 10:20:00,14.54,14.61,14.46,14.59,1872200.0,12.6502,12.7111,12.5806,12.6937,1872200.0
2013-04-03 10:30:00,14.59,14.61,14.5,14.5,738600.0,12.6937,12.7111,12.6154,12.6154,738600.0
2013-04-03 10:40:00,14.5,14.7,14.5,14.66,691300.0,12.6154,12.7894,12.6154,12.7546,691300.0
2013-04-03 10:50:00,14.66,14.76,14.65,14.67,373300.0,12.7546,12.8416,12.7459,12.7633,373300.0
2013-04-03 11:00:00,14.67,14.74,14.65,14.67,430600.0,12.7633,12.8242,12.7459,12.7633,430600.0
2013-04-03 11:10:00,14.66,14.68,14.62,14.63,383300.0,12.7546,12.772,12.7198,12.7285,383300.0
2013-04-03 11:20:00,14.63,14.63,14.48,14.55,590300.0,12.7285,12.7285,12.598,12.6589,590300.0
2013-04-03 11:30:00,14.54,14.6,14.46,14.5,436300.0,12.6502,12.7024,12.5806,12.6154,436300.0
2013-04-03 11:40:00,14.5,14.52,14.44,14.44,433100.0,12.6154,12.6328,12.5632,12.5632,433100.0
2013-04-03 11:50:00,14.44,14.45,14.34,14.42,529700.0,12.5632,12.5719,12.4762,12.5458,529700.0
2013-04-03 12:00:00,14.41,14.5,14.4,14.5,655500.0,12.5371,12.6154,12.5284,12.6154,655500.0
2013-04-03 12:10:00,14.49,14.53,14.43,14.46,529900.0,12.6067,12.6415,12.5545,12.5806,529900.0
2013-04-03 12:20:00,14.46,14.49,14.37,14.37,271300.0,12.5806,12.6067,12.5023,12.5023,271300.0
2013-04-03 12:30:00,14.37,14.4,14.28,14.29,673400.0,12.5023,12.5284,12.424,12.4327,673400.0
2013-04-03 12:40:00,14.29,14.35,14.26,14.3,475500.0,12.4327,12.4849,12.4066,12.4414,475500.0
2013-04-03 12:50:00,14.31,14.34,14.26,14.31,616400.0,12.4501,12.4762,12.4066,12.4501,616400.0
2013-04-03 13:00:00,14.31,14.42,14.31,14.42,754800.0,12.4501,12.5458,12.4501,12.5458,754800.0
2013-04-03 13:10:00,14.42,14.45,14.39,14.39,302100.0,12.5458,12.5719,12.5197,12.5197,302100.0
2013-04-03 13:20:00,14.4,14.4,14.38,14.38,256600.0,12.5284,12.5284,12.511,12.511,256600.0
2013-04-03 13:30:00,14.38,14.43,14.36,14.43,374100.0,12.511,12.5545,12.4936,12.5545,374100.0
2013-04-03 13:40:00,14.43,14.53,14.43,14.5,444300.0,12.5545,12.6415,12.5545,12.6154,444300.0
2013-04-03 13:50:00,14.5,14.53,14.45,14.49,513700.0,12.6154,12.6415,12.5719,12.6067,513700.0
2013-04-03 14:00:00,14.49,14.6,14.48,14.58,868500.0,12.6067,12.7024,12.598,12.685,868500.0
2013-04-03 14:10:00,14.58,14.6,14.56,14.56,337900.0,12.685,12.7024,12.6676,12.6676,337900.0
2013-04-03 14:20:00,14.56,14.61,14.56,14.6,377000.0,12.6676,12.7111,12.6676,12.7024,377000.0
2013-04-03 14:30:00,14.6,14.68,14.59,14.66,407800.0,12.7024,12.772,12.6937,12.7546,407800.0
2013-04-03 14:40:00,14.66,14.67,14.53,14.54,812100.0,12.7546,12.7633,12.6415,12.6502,812100.0
2013-04-03 14:50:00,14.54,14.57,14.54,14.55,329400.0,12.6502,12.6763,12.6502,12.6589,329400.0
2013-04-03 15:00:00,14.55,14.56,14.51,14.51,827100.0,12.6589,12.6676,12.6241,12.6241,827100.0
2013-04-03 15:10:00,14.51,14.54,14.46,14.5,347800.0,12.6241,12.6502,12.5806,12.6154,347800.0
2013-04-03 15:20:00,14.51,14.57,14.5,14.5,459900.0,12.6241,12.6763,12.6154,12.6154,459900.0
2013-04-03 15:30:00,14.5,14.52,14.43,14.43,1469100.0,12.6154,12.6328,12.5545,12.5545,1469100.0
2013-04-03 15:40:00,14.44,14.53,14.4,14.53,885200.0,12.5632,12.6415,12.5284,12.6415,885200.0
2013-04-03 15:50:00,14.53,14.6,14.52,14.55,1214600.0,12.6415,12.7024,12.6328,12.6589,1214600.0
2013-04-04 09:30:00,14.42,14.65,14.42,14.56,567200.0,12.5458,12.7459,12.5458,12.6676,567200.0
2013-04-04 09:40:00,14.56,14.63,14.54,14.59,1006100.0,12.6676,12.7285,12.6502,12.6937,1006100.0
2013-04-04 09:50:00,14.59,14.61,14.47,14.53,491000.0,12.6937,12.7111,12.5893,12.6415,491000.0
2013-04-04 10:00:00,14.54,14.62,14.53,14.57,353500.0,12.6502,12.7198,12.6415,12.6763,353500.0
2013-04-04 10:10:00,14.56,14.58,14.47,14.47,416000.0,12.6676,12.685,12.5893,12.5893,416000.0
2013-04-04 10:20:00,14.48,14.5,14.41,14.48,291200.0,12.598,12.6154,12.5371,12.598,291200.0
2013-04-04 10:30:00,14.49,14.52,14.47,14.5,483700.0,12.6067,12.6328,12.5893,12.6154,483700.0
2013-04-04 10:40:00,14.51,14.78,14.49,14.73,648600.0,12.6241,12.859,12.6067,12.8155,648600.0
2013-04-04 10:50:00,14.74,14.85,14.69,14.73,476800.0,12.8242,12.9199,12.7807,12.8155,476800.0
2013-04-04 11:00:00,14.72,14.75,14.67,14.68,331200.0,12.8068,12.8329,12.7633,12.772,331200.0
2013-04-04 11:10:00,14.68,14.68,14.61,14.61,134900.0,12.772,12.772,12.7111,12.7111,134900.0
2013-04-04 11:20:00,14.62,14.72,14.57,14.72,429800.0,12.7198,12.8068,12.6763,12.8068,429800.0
2013-04-04 11:30:00,14.71,14.71,14.64,14.65,205900.0,12.7981,12.7981,12.7372,12.7459,205900.0
2013-04-04 11:40:00,14.64,14.72,14.64,14.67,173000.0,12.7372,12.8068,12.7372,12.7633,173000.0
2013-04-04 11:50:00,14.66,14.71,14.66,14.69,211500.0,12.7546,12.7981,12.7546,12.7807,211500.0
2013-04-04 12:00:00,14.69,14.71,14.66,14.69,313900.0,12.7807,12.7981,12.7546,12.7807,313900.0
2013-04-04 12:10:00,14.69,14.72,14.68,14.7,139300.0,12.7807,12.8068,12.772,12.7894,139300.0
2013-04-04 12:20:00,14.71,14.72,14.69,14.69,225400.0,12.7981,12.8068,12.7807,12.7807,225400.0
2013-04-04 12:30:00,14.69,14.71,14.67,14.68,287400.0,12.7807,12.7981,12.7633,12.772,287400.0
2013-04-04 12:40:00,14.68,14.7,14.66,14.68,138000.0,12.772,12.7894,12.7546,12.772,138000.0
2013-04-04 12:50:00,14.68,14.68,14.61,14.62,492300.0,12.772,12.772,12.7111,12.7198,492300.0
2013-04-04 13:00:00,14.61,14.62,14.56,14.56,256900.0,12.7111,12.7198,12.6676,12.6676,256900.0
2013-04-04 13:10:00,14.56,14.57,14.5,14.51,550100.0,12.6676,12.6763,12.6154,12.6241,550100.0
2013-04-04 13:20:00,14.5,14.55,14.46,14.54,556000.0,12.6154,12.6589,12.5806,12.6502,556000.0
2013-04-04 13:30:00,14.54,14.65,14.53,14.64,497300.0,12.6502,12.7459,12.6415,12.7372,497300.0
2013-04-04 13:40:00,14.64,14.67,14.62,14.64,246600.0,12.7372,12.7633,12.7198,12.7372,246600.0
2013-04-04 13:50:00,14.64,14.69,14.63,14.69,187200.0,12.7372,12.7807,12.7285,12.7807,187200.0
2013-04-04 14:00:00,14.69,14.69,14.62,14.63,275500.0,12.7807,12.7807,12.7198,12.7285,275500.0
2013-04-04 14:10:00,14.62,14.64,14.61,14.62,194000.0,12.7198,12.7372,12.7111,12.7198,194000.0
2013-04-04 14:20:00,14.63,14.63,14.57,14.61,208200.0,12.7285,12.7285,12.6763,12.7111,208200.0
2013-04-04 14:30:00,14.61,14.62,14.59,14.61,203500.0,12.7111,12.7198,12.6937,12.7111,203500.0
2013-04-04 14:40:00,14.61,14.61,14.55,14.58,410900.0,12.7111,12.7111,12.6589,12.685,410900.0
2013-04-04 14:50:00,14.58,14.6,14.57,14.58,215700.0,12.685,12.7024,12.6763,12.685,215700.0
2013-04-04 15:00:00,14.59,14.65,14.57,14.62,1662000.0,12.6937,12.7459,12.6763,12.7198,1662000.0
2013-04-04 15:10:00,14.62,14.69,14.59,14.68,310400.0,12.7198,12.7807,12.6937,12.772,310400.0
2013-04-04 15:20:00,14.67,14.68,14.63,14.64,379000.0,12.7633,12.772,12.7285,12.7372,379000.0
2013-04-04 15:30:00,14.64,14.69,14.63,14.63,477800.0,12.7372,12.7807,12.7285,12.7285,477800.0
2013-04-04 15:40:00,14.63,14.68,14.63,14.65,555800.0,12.7285,12.772,12.7285,12.7459,555800.0
2013-04-04 15:50:00,14.65,14.76,14.65,14.75,695300.0,12.7459,12.8416,12.7459,12.8329,695300.0
2013-04-05 09:30:00,14.04,14.14,13.94,14.13,3916100.0,12.2152,12.3022,12.1282,12.2935,3916100.0
2013-04-05 09:40:00,14.12,14.19,14.08,14.11,3366600.0,12.2848,12.3457,12.25,12.2761,3366600.0
2013-04-05 09:50:00,14.1,14.15,14.07,14.09,1260000.0,12.2674,12.3109,12.2413,12.2587,1260000.0
2013-04-05 10:00:00,14.1,14.1,13.98,14.05,1563500.0,12.2674,12.2674,12.163,12.2239,1563500.0
2013-04-05 10:10:00,14.05,14.05,13.98,14.01,2032700.0,12.2239,12.2239,12.163,12.1891,2032700.0
2013-04-05 10:20:00,14.01,14.06,14.0,14.05,1617000.0,12.1891,12.2326,12.1804,12.2239,1617000.0
2013-04-05 10:30:00,14.05,14.06,14.01,14.03,1253300.0,12.2239,12.2326,12.1891,12.2065,1253300.0
2013-04-05 10:40:00,14.03,14.03,13.97,13.98,685300.0,12.2065,12.2065,12.1543,12.163,685300.0
2013-04-05 10:50:00,13.98,14.01,13.97,14.0,977600.0,12.163,12.1891,12.1543,12.1804,977600.0
2013-04-05 11:00:00,14.0,14.01,13.97,13.99,453400.0,12.1804,12.1891,12.1543,12.1717,453400.0
2013-04-05 11:10:00,13.99,14.08,13.99,14.06,1923800.0,12.1717,12.25,12.1717,12.2326,1923800.0
2013-04-05 11:20:00,14.06,14.08,14.02,14.02,1168800.0,12.2326,12.25,12.1978,12.1978,1168800.0
2013-04-05 11:30:00,14.02,14.06,14.02,14.05,802700.0,12.1978,12.2326,12.1978,12.2239,802700.0
2013-04-05 11:40:00,14.04,14.06,14.04,14.04,341400.0,12.2152,12.2326,12.2152,12.2152,341400.0
2013-04-05 11:50:00,14.05,14.05,13.99,14.01,479500.0,12.2239,12.2239,12.1717,12.1891,479500.0
2013-04-05 12:00:00,14.01,14.02,13.99,14.01,578300.0,12.1891,12.1978,12.1717,12.1891,578300.0
2013-04-05 12:10:00,14.0,14.06,14.0,14.04,914700.0,12.1804,12.2326,12.1804,12.2152,914700.0
2013-04-05 12:20:00,14.04,14.08,14.03,14.04,590400.0,12.2152,12.25,12.2065,12.2152,590400.0
2013-04-05 12:30:00,14.05,14.13,14.05,14.05,466900.0,12.2239,12.2935,12.2239,12.2239,466900.0
2013-04-05 12:40:00,14.06,14.08,14.05,14.07,610900.0,12.2326,12.25,12.2239,12.2413,610900.0
2013-04-05 12:50:00,14.08,14.15,14.07,14.12,619100.0,12.25,12.3109,12.2413,12.2848,619100.0
2013-04-05 13:00:00,14.12,14.25,14.11,14.22,702300.0,12.2848,12.3979,12.2761,12.3718,702300.0
2013-04-05 13:10:00,14.22,14.29,14.18,14.29,614100.0,12.3718,12.4327,12.337,12.4327,614100.0
2013-04-05 13:20:00,14.29,14.34,14.22,14.24,772200.0,12.4327,12.4762,12.3718,12.3892,772200.0
2013-04-05 13:30:00,14.24,14.33,14.24,14.3,362400.0,12.3892,12.4675,12.3892,12.4414,362400.0
2013-04-05 13:40:00,14.3,14.35,14.24,14.25,692800.0,12.4414,12.4849,12.3892,12.3979,692800.0
2013-04-05 13:50:00,14.25,14.32,14.24,14.32,480300.0,12.3979,12.4588,12.3892,12.4588,480300.0
2013-04-05 14:00:00,14.32,14.34,14.3,14.33,253100.0,12.4588,12.4762,12.4414,12.4675,253100.0
2013-04-05 14:10:00,14.33,14.33,14.3,14.32,129900.0,12.4675,12.4675,12.4414,12.4588,129900.0
2013-04-05 14:20:00,14.32,14.49,14.32,14.46,757000.0,12.4588,12.6067,12.4588,12.5806,757000.0
2013-04-05 14:30:00,14.46,14.54,14.43,14.51,670500.0,12.5806,12.6502,12.5545,12.6241,670500.0
2013-04-05 14:40:00,14.52,14.61,14.48,14.6,605200.0,12.6328,12.7111,12.598,12.7024,605200.0
2013-04-05 14:50:00,14.6,14.62,14.52,14.55,555300.0,12.7024,12.7198,12.6328,12.6589,555300.0
2013-04-05 15:00:00,14.55,14.56,14.47,14.49,552400.0,12.6589,12.6676,12.5893,12.6067,552400.0
2013-04-05 15:10:00,14.49,14.5,14.4,14.43,565600.0,12.6067,12.6154,12.5284,12.5545,565600.0
2013-04-05 15:20:00,14.42,14.43,14.38,14.38,430500.0,12.5458,12.5545,12.511,12.511,430500.0
2013-04-05 15:30:00,14.38,14.39,14.34,14.39,885200.0,12.511,12.5197,12.4762,12.5197,885200.0
2013-04-05 15:40:00,14.39,14.47,14.39,14.43,760800.0,12.5197,12.5893,12.5197,12.5545,760800.0
2013-04-05 15:50:00,14.43,14.44,14.38,14.38,1877300.0,12.5545,12.5632,12.511,12.511,1877300.0
2013-04-08 09:30:00,14.6,14.78,14.4,14.46,828400.0,12.7024,12.859,12.5284,12.5806,828400.0
2013-04-08 09:40:00,14.45,14.65,14.45,14.65,802800.0,12.5719,12.7459,12.5719,12.7459,802800.0
2013-04-08 09:50:00,14.65,14.75,14.58,14.71,585700.0,12.7459,12.8329,12.685,12.7981,585700.0
2013-04-08 10:00:00,14.71,14.71,14.58,14.62,318300.0,12.7981,12.7981,12.685,12.7198,318300.0
2013-04-08 10:10:00,14.62,14.64,14.52,14.53,193900.0,12.7198,12.7372,12.6328,12.6415,193900.0
2013-04-08 10:20:00,14.53,14.61,14.53,14.57,171200.0,12.6415,12.7111,12.6415,12.6763,171200.0
2013-04-08 10:30:00,14.56,14.66,14.54,14.66,365300.0,12.6676,12.7546,12.6502,12.7546,365300.0
2013-04-08 10:40:00,14.66,14.72,14.63,14.67,188300.0,12.7546,12.8068,12.7285,12.7633,188300.0
2013-04-08 10:50:00,14.67,14.73,14.63,14.72,333600.0,12.7633,12.8155,12.7285,12.8068,333600.0
2013-04-08 11:00:00,14.72,14.73,14.63,14.67,184400.0,12.8068,12.8155,12.7285,12.7633,184400.0
2013-04-08 11:10:00,14.68,14.84,14.67,14.82,469300.0,12.772,12.9112,12.7633,12.8938,469300.0
2013-04-08 11:20:00,14.82,14.82,14.75,14.75,277300.0,12.8938,12.8938,12.8329,12.8329,277300.0
2013-04-08 11:30:00,14.77,14.79,14.75,14.75,93100.0,12.8503,12.8677,12.8329,12.8329,93100.0
2013-04-08 11:40:00,14.76,14.87,14.75,14.86,349300.0,12.8416,12.9373,12.8329,12.9286,349300.0
2013-04-08 11:50:00,14.85,14.94,14.81,14.85,598200.0,12.9199,12.9982,12.8851,12.9199,598200.0
2013-04-08 12:00:00,14.84,14.86,14.75,14.75,263100.0,12.9112,12.9286,12.8329,12.8329,263100.0
2013-04-08 12:10:00,14.75,14.8,14.75,14.76,209900.0,12.8329,12.8764,12.8329,12.8416,209900.0
2013-04-08 12:20:00,14.75,14.81,14.75,14.78,161000.0,12.8329,12.8851,12.8329,12.859,161000.0
2013-04-08 12:30:00,14.78,14.83,14.76,14.79,120200.0,12.859,12.9025,12.8416,12.8677,120200.0
2013-04-08 12:40:00,14.79,14.81,14.73,14.77,170300.0,12.8677,12.8851,12.8155,12.8503,170300.0
2013-04-08 12:50:00,14.78,14.79,14.77,14.78,36800.0,12.859,12.8677,12.8503,12.859,36800.0
2013-04-08 13:00:00,14.78,14.82,14.75,14.82,130700.0,12.859,12.8938,12.8329,12.8938,130700.0
2013-04-08 13:10:00,14.81,14.83,14.76,14.81,249700.0,12.8851,12.9025,12.8416,12.8851,249700.0
2013-04-08 13:20:00,14.81,14.83,14.8,14.82,65700.0,12.8851,12.9025,12.8764,12.8938,65700.0
2013-04-08 13:30:00,14.83,14.86,14.8,14.8,183000.0,12.9025,12.9286,12.8764,12.8764,183000.0
2013-04-08 13:40:00,14.81,14.89,14.8,14.89,122100.0,12.8851,12.9547,12.8764,12.9547,122100.0
2013-04-08 13:50:00,14.89,14.89,14.8,14.83,311600.0,12.9547,12.9547,12.8764,12.9025,311600.0
2013-04-08 14:00:00,14.82,14.83,14.79,14.8,114000.0,12.8938,12.9025,12.8677,12.8764,114000.0
2013-04-08 14:10:00,14.81,14.84,14.8,14.81,117300.0,12.8851,12.9112,12.8764,12.8851,117300.0
2013-04-08 14:20:00,14.81,14.83,14.77,14.8,344400.0,12.8851,12.9025,12.8503,12.8764,344400.0
2013-04-08 14:30:00,14.8,14.81,14.77,14.78,126800.0,12.8764,12.8851,12.8503,12.859,126800.0
2013-04-08 14:40:00,14.78,14.84,14.77,14.81,304200.0,12.859,12.9112,12.8503,12.8851,304200.0
2013-04-08 14:50:00,14.81,14.82,14.79,14.8,194600.0,12.8851,12.8938,12.8677,12.8764,194600.0
2013-04-08 15:00:00,14.81,14.83,14.79,14.83,250700.0,12.8851,12.9025,12.8677,12.9025,250700.0
2013-04-08 15:10:00,14.83,14.85,14.8,14.84,261300.0,12.9025,12.9199,12.8764,12.9112,261300.0
2013-04-08 15:20:00,14.84,14.92,14.84,14.91,413500.0,12.9112,12.9808,12.9112,12.9721,413500.0
2013-04-08 15:30:00,14.91,14.98,14.9,14.94,472400.0,12.9721,13.033,12.9634,12.9982,472400.0
2013-04-08 15:40:00,14.94,14.96,14.92,14.94,342000.0,12.9982,13.0156,12.9808,12.9982,342000.0
2013-04-08 15:50:00,14.94,14.95,14.89,14.92,999500.0,12.9982,13.0069,12.9547,12.9808,999500.0
2013-04-09 09:30:00,15.17,15.24,15.0,15.02,621000.0,13.1983,13.2592,13.0504,13.0678,621000.0
2013-04-09 09:40:00,15.02,15.09,15.02,15.06,385000.0,13.0678,13.1287,13.0678,13.1026,385000.0
2013-04-09 09:50:00,15.06,15.22,15.06,15.12,768300.0,13.1026,13.2418,13.1026,13.1548,768300.0
2013-04-09 10:00:00,15.12,15.17,15.06,15.08,632200.0,13.1548,13.1983,13.1026,13.12,632200.0
2013-04-09 10:10:00,15.08,15.17,15.08,15.11,413600.0,13.12,13.1983,13.12,13.1461,413600.0
2013-04-09 10:20:00,15.1,15.21,15.08,15.21,446200.0,13.1374,13.2331,13.12,13.2331,446200.0
2013-04-09 10:30:00,15.21,15.24,15.12,15.15,269600.0,13.2331,13.2592,13.1548,13.1809,269600.0
2013-04-09 10:40:00,15.15,15.17,15.12,15.13,273400.0,13.1809,13.1983,13.1548,13.1635,273400.0
2013-04-09 10:50:00,15.13,15.15,15.1,15.13,175400.0,13.1635,13.1809,13.1374,13.1635,175400.0
2013-04-09 11:00:00,15.14,15.17,15.11,15.14,388000.0,13.1722,13.1983,13.1461,13.1722,388000.0
2013-04-09 11:10:00,15.14,15.14,15.06,15.07,282300.0,13.1722,13.1722,13.1026,13.1113,282300.0
2013-04-09 11:20:00,15.08,15.21,15.07,15.2,324200.0,13.12,13.2331,13.1113,13.2244,324200.0
2013-04-09 11:30:00,15.2,15.2,15.13,15.16,266400.0,13.2244,13.2244,13.1635,13.1896,266400.0
2013-04-09 11:40:00,15.15,15.16,15.09,15.12,257400.0,13.1809,13.1896,13.1287,13.1548,257400.0
2013-04-09 11:50:00,15.12,15.14,15.09,15.1,206300.0,13.1548,13.1722,13.1287,13.1374,206300.0
2013-04-09 12:00:00,15.09,15.13,15.09,15.1,158000.0,13.1287,13.1635,13.1287,13.1374,158000.0
2013-04-09 12:10:00,15.1,15.12,15.06,15.09,290000.0,13.1374,13.1548,13.1026,13.1287,290000.0
2013-04-09 12:20:00,15.09,15.15,15.08,15.1,255100.0,13.1287,13.1809,13.12,13.1374,255100.0
2013-04-09 12:30:00,15.1,15.12,15.05,15.07,128400.0,13.1374,13.1548,13.0939,13.1113,128400.0
2013-04-09 12:40:00,15.08,15.09,15.02,15.08,183100.0,13.12,13.1287,13.0678,13.12,183100.0
2013-04-09 12:50:00,15.08,15.09,15.04,15.06,80700.0,13.12,13.1287,13.0852,13.1026,80700.0
2013-04-09 13:00:00,15.05,15.08,15.03,15.04,136400.0,13.0939,13.12,13.0765,13.0852,136400.0
2013-04-09 13:10:00,15.05,15.09,15.04,15.04,250800.0,13.0939,13.1287,13.0852,13.0852,250800.0
2013-04-09 13:20:00,15.04,15.07,15.01,15.01,192800.0,13.0852,13.1113,13.0591,13.0591,192800.0
2013-04-09 13:30:00,15.02,15.02,14.94,14.95,797800.0,13.0678,13.0678,12.9982,13.0069,797800.0
2013-04-09 13:40:00,14.95,15.0,14.95,14.96,382700.0,13.0069,13.0504,13.0069,13.0156,382700.0
2013-04-09 13:50:00,14.96,14.98,14.94,14.94,198400.0,13.0156,13.033,12.9982,12.9982,198400.0
2013-04-09 14:00:00,14.93,14.94,14.87,14.87,192800.0,12.9895,12.9982,12.9373,12.9373,192800.0
2013-04-09 14:10:00,14.88,14.89,14.82,14.85,516000.0,12.946,12.9547,12.8938,12.9199,516000.0
2013-04-09 14:20:00,14.86,14.89,14.84,14.88,395600.0,12.9286,12.9547,12.9112,12.946,395600.0
2013-04-09 14:30:00,14.88,14.98,14.86,14.89,420700.0,12.946,13.033,12.9286,12.9547,420700.0
2013-04-09 14:40:00,14.89,14.99,14.89,14.96,296300.0,12.9547,13.0417,12.9547,13.0156,296300.0
2013-04-09 14:50:00,14.95,14.96,14.89,14.9,180600.0,13.0069,13.0156,12.9547,12.9634,180600.0
2013-04-09 15:00:00,14.9,14.98,14.9,14.92,250200.0,12.9634,13.033,12.9634,12.9808,250200.0
2013-04-09 15:10:00,14.92,14.94,14.9,14.91,251700.0,12.9808,12.9982,12.9634,12.9721,251700.0
2013-04-09 15:20:00,14.91,14.95,14.91,14.93,346700.0,12.9721,13.0069,12.9721,12.9895,346700.0
2013-04-09 15:30:00,14.93,14.94,14.84,14.87,700600.0,12.9895,12.9982,12.9112,12.9373,700600.0
2013-04-09 15:40:00,14.87,14.89,14.8,14.8,599200.0,12.9373,12.9547,12.8764,12.8764,599200.0
2013-04-09 15:50:00,14.81,14.85,14.75,14.8,1356500.0,12.8851,12.9199,12.8329,12.8764,1356500.0
2013-04-10 09:30:00,14.92,15.02,14.87,15.01,371300.0,12.9808,13.0678,12.9373,13.0591,371300.0
2013-04-10 09:40:00,15.01,15.01,14.91,15.0,297900.0,13.0591,13.0591,12.9721,13.0504,297900.0
2013-04-10 09:50:00,15.0,15.02,14.96,15.01,289500.0,13.0504,13.0678,13.0156,13.0591,289500.0
2013-04-10 10:00:00,15.0,15.15,14.99,15.12,404700.0,13.0504,13.1809,13.0417,13.1548,404700.0
2013-04-10 10:10:00,15.13,15.14,15.01,15.02,159600.0,13.1635,13.1722,13.0591,13.0678,159600.0
2013-04-10 10:20:00,15.02,15.05,14.99,15.05,210400.0,13.0678,13.0939,13.0417,13.0939,210400.0
2013-04-10 10:30:00,15.05,15.05,15.02,15.04,53600.0,13.0939,13.0939,13.0678,13.0852,53600.0
2013-04-10 10:40:00,15.04,15.14,15.04,15.1,261800.0,13.0852,13.1722,13.0852,13.1374,261800.0
2013-04-10 10:50:00,15.1,15.13,15.09,15.11,184400.0,13.1374,13.1635,13.1287,13.1461,184400.0
2013-04-10 11:00:00,15.11,15.12,15.08,15.09,389500.0,13.1461,13.1548,13.12,13.1287,389500.0
2013-04-10 11:10:00,15.08,15.09,15.04,15.05,206600.0,13.12,13.1287,13.0852,13.0939,206600.0
2013-04-10 11:20:00,15.05,15.05,14.96,15.01,247400.0,13.0939,13.0939,13.0156,13.0591,247400.0
2013-04-10 11:30:00,15.01,15.08,15.0,15.08,149800.0,13.0591,13.12,13.0504,13.12,149800.0
2013-04-10 11:40:00,15.08,15.11,15.07,15.1,88000.0,13.12,13.1461,13.1113,13.1374,88000.0
2013-04-10 11:50:00,15.1,15.18,15.1,15.13,222000.0,13.1374,13.207,13.1374,13.1635,222000.0
2013-04-10 12:00:00,15.13,15.15,15.11,15.15,94900.0,13.1635,13.1809,13.1461,13.1809,94900.0
2013-04-10 12:10:00,15.15,15.17,15.14,15.17,50500.0,13.1809,13.1983,13.1722,13.1983,50500.0
2013-04-10 12:20:00,15.17,15.18,15.15,15.18,119300.0,13.1983,13.207,13.1809,13.207,119300.0
2013-04-10 12:30:00,15.17,15.2,15.16,15.19,120900.0,13.1983,13.2244,13.1896,13.2157,120900.0
2013-04-10 12:40:00,15.2,15.24,15.18,15.24,120500.0,13.2244,13.2592,13.207,13.2592,120500.0
2013-04-10 12:50:00,15.24,15.25,15.22,15.22,162200.0,13.2592,13.2679,13.2418,13.2418,162200.0
2013-04-10 13:00:00,15.22,15.25,15.22,15.23,135800.0,13.2418,13.2679,13.2418,13.2505,135800.0
2013-04-10 13:10:00,15.23,15.27,15.23,15.26,128100.0,13.2505,13.2853,13.2505,13.2766,128100.0
2013-04-10 13:20:00,15.26,15.29,15.25,15.27,204000.0,13.2766,13.3027,13.2679,13.2853,204000.0
2013-04-10 13:30:00,15.27,15.27,15.18,15.19,138300.0,13.2853,13.2853,13.207,13.2157,138300.0
2013-04-10 13:40:00,15.19,15.23,15.18,15.23,111200.0,13.2157,13.2505,13.207,13.2505,111200.0
2013-04-10 13:50:00,15.23,15.23,15.22,15.22,42400.0,13.2505,13.2505,13.2418,13.2418,42400.0
2013-04-10 14:00:00,15.23,15.3,15.22,15.29,194000.0,13.2505,13.3114,13.2418,13.3027,194000.0
2013-04-10 14:10:00,15.3,15.31,15.29,15.31,240200.0,13.3114,13.3201,13.3027,13.3201,240200.0
2013-04-10 14:20:00,15.3,15.32,15.26,15.26,295300.0,13.3114,13.3288,13.2766,13.2766,295300.0
2013-04-10 14:30:00,15.26,15.27,15.18,15.18,106000.0,13.2766,13.2853,13.207,13.207,106000.0
2013-04-10 14:40:00,15.19,15.26,15.18,15.26,318500.0,13.2157,13.2766,13.207,13.2766,318500.0
2013-04-10 14:50:00,15.25,15.26,15.16,15.17,375400.0,13.2679,13.2766,13.1896,13.1983,375400.0
2013-04-10 15:00:00,15.18,15.19,15.12,15.13,327700.0,13.207,13.2157,13.1548,13.1635,327700.0
2013-04-10 15:10:00,15.13,15.15,15.12,15.12,173500.0,13.1635,13.1809,13.1548,13.1548,173500.0
2013-04-10 15:20:00,15.13,15.18,15.12,15.18,657100.0,13.1635,13.207,13.1548,13.207,657100.0
2013-04-10 15:30:00,15.18,15.18,15.14,15.17,396300.0,13.207,13.207,13.1722,13.1983,396300.0
2013-04-10 15:40:00,15.16,15.3,15.16,15.29,936900.0,13.1896,13.3114,13.1896,13.3027,936900.0
2013-04-10 15:50:00,15.29,15.3,15.18,15.27,1778400.0,13.3027,13.3114,13.207,13.2853,1778400.0
2013-04-11 09:30:00,15.29,15.29,15.25,15.28,100600.0,13.3027,13.3027,13.2679,13.294,100600.0
2013-04-11 09:40:00,15.28,15.31,15.25,15.3,155400.0,13.294,13.3201,13.2679,13.3114,155400.0
2013-04-11 09:50:00,15.29,15.37,15.28,15.35,322100.0,13.3027,13.3723,13.294,13.3549,322100.0
2013-04-11 10:00:00,15.36,15.37,15.32,15.35,222400.0,13.3636,13.3723,13.3288,13.3549,222400.0
2013-04-11 10:10:00,15.35,15.45,15.35,15.45,352600.0,13.3549,13.4419,13.3549,13.4419,352600.0
2013-04-11 10:20:00,15.45,15.55,15.41,15.47,620600.0,13.4419,13.5289,13.4071,13.4593,620600.0
2013-04-11 10:30:00,15.47,15.47,15.44,15.45,496600.0,13.4593,13.4593,13.4332,13.4419,496600.0
2013-04-11 10:40:00,15.46,15.72,15.45,15.7,677200.0,13.4506,13.6768,13.4419,13.6594,677200.0
2013-04-11 10:50:00,15.7,15.74,15.67,15.67,555500.0,13.6594,13.6942,13.6333,13.6333,555500.0
2013-04-11 11:00:00,15.67,15.68,15.62,15.63,276200.0,13.6333,13.642,13.5898,13.5985,276200.0
2013-04-11 11:10:00,15.62,15.66,15.6,15.61,241400.0,13.5898,13.6246,13.5724,13.5811,241400.0
2013-04-11 11:20:00,15.61,15.65,15.6,15.62,193000.0,13.5811,13.6159,13.5724,13.5898,193000.0
2013-04-11 11:30:00,15.61,15.63,15.58,15.59,341300.0,13.5811,13.5985,13.555,13.5637,341300.0
2013-04-11 11:40:00,15.6,15.62,15.58,15.61,237100.0,13.5724,13.5898,13.555,13.5811,237100.0
2013-04-11 11:50:00,15.61,15.62,15.58,15.61,114800.0,13.5811,13.5898,13.555,13.5811,114800.0
2013-04-11 12:00:00,15.61,15.61,15.54,15.56,316100.0,13.5811,13.5811,13.5202,13.5376,316100.0
2013-04-11 12:10:00,15.56,15.63,15.55,15.6,192700.0,13.5376,13.5985,13.5289,13.5724,192700.0
2013-04-11 12:20:00,15.61,15.61,15.55,15.56,172100.0,13.5811,13.5811,13.5289,13.5376,172100.0
2013-04-11 12:30:00,15.56,15.56,15.51,15.52,173600.0,13.5376,13.5376,13.4941,13.5028,173600.0
2013-04-11 12:40:00,15.51,15.59,15.51,15.59,119800.0,13.4941,13.5637,13.4941,13.5637,119800.0
2013-04-11 12:50:00,15.59,15.64,15.58,15.61,116100.0,13.5637,13.6072,13.555,13.5811,116100.0
2013-04-11 13:00:00,15.6,15.68,15.6,15.63,215800.0,13.5724,13.642,13.5724,13.5985,215800.0
2013-04-11 13:10:00,15.63,15.63,15.59,15.62,117900.0,13.5985,13.5985,13.5637,13.5898,117900.0
2013-04-11 13:20:00,15.62,15.62,15.57,15.57,130800.0,13.5898,13.5898,13.5463,13.5463,130800.0
2013-04-11 13:30:00,15.57,15.61,15.57,15.6,130600.0,13.5463,13.5811,13.5463,13.5724,130600.0
2013-04-11 13:40:00,15.6,15.61,15.55,15.57,201200.0,13.5724,13.5811,13.5289,13.5463,201200.0
2013-04-11 13:50:00,15.58,15.58,15.55,15.56,148200.0,13.555,13.555,13.5289,13.5376,148200.0
2013-04-11 14:00:00,15.56,15.56,15.52,15.54,164900.0,13.5376,13.5376,13.5028,13.5202,164900.0
2013-04-11 14:10:00,15.54,15.57,15.54,15.57,99200.0,13.5202,13.5463,13.5202,13.5463,99200.0
2013-04-11 14:20:00,15.57,15.6,15.56,15.6,160100.0,13.5463,13.5724,13.5376,13.5724,160100.0
2013-04-11 14:30:00,15.6,15.63,15.58,15.59,174600.0,13.5724,13.5985,13.555,13.5637,174600.0
2013-04-11 14:40:00,15.59,15.61,15.58,15.59,235800.0,13.5637,13.5811,13.555,13.5637,235800.0
2013-04-11 14:50:00,15.6,15.63,15.56,15.63,404000.0,13.5724,13.5985,13.5376,13.5985,404000.0
2013-04-11 15:00:00,15.63,15.63,15.6,15.6,194500.0,13.5985,13.5985,13.5724,13.5724,194500.0
2013-04-11 15:10:00,15.6,15.63,15.6,15.62,266300.0,13.5724,13.5985,13.5724,13.5898,266300.0
2013-04-11 15:20:00,15.62,15.64,15.6,15.64,309500.0,13.5898,13.6072,13.5724,13.6072,309500.0
2013-04-11 15:30:00,15.63,15.68,15.63,15.67,690700.0,13.5985,13.642,13.5985,13.6333,690700.0
2013-04-11 15:40:00,15.67,15.68,15.62,15.64,612600.0,13.6333,13.642,13.5898,13.6072,612600.0
2013-04-11 15:50:00,15.64,15.64,15.55,15.56,825500.0,13.6072,13.6072,13.5289,13.5376,825500.0
2013-04-12 09:30:00,15.49,15.7,15.49,15.7,370400.0,13.4767,13.6594,13.4767,13.6594,370400.0
2013-04-12 09:40:00,15.7,15.78,15.7,15.78,308400.0,13.6594,13.729,13.6594,13.729,308400.0
2013-04-12 09:50:00,15.78,15.86,15.73,15.78,703200.0,13.729,13.7986,13.6855,13.729,703200.0
2013-04-12 10:00:00,15.79,15.83,15.74,15.81,485400.0,13.7377,13.7725,13.6942,13.7551,485400.0
2013-04-12 10:10:00,15.81,15.91,15.81,15.84,336400.0,13.7551,13.8421,13.7551,13.7812,336400.0
2013-04-12 10:20:00,15.83,15.84,15.7,15.72,226500.0,13.7725,13.7812,13.6594,13.6768,226500.0
2013-04-12 10:30:00,15.73,15.83,15.73,15.75,205800.0,13.6855,13.7725,13.6855,13.7029,205800.0
2013-04-12 10:40:00,15.75,15.77,15.62,15.63,242200.0,13.7029,13.7203,13.5898,13.5985,242200.0
2013-04-12 10:50:00,15.62,15.68,15.61,15.66,129900.0,13.5898,13.642,13.5811,13.6246,129900.0
2013-04-12 11:00:00,15.66,15.66,15.54,15.54,198500.0,13.6246,13.6246,13.5202,13.5202,198500.0
2013-04-12 11:10:00,15.55,15.59,15.53,15.59,157700.0,13.5289,13.5637,13.5115,13.5637,157700.0
2013-04-12 11:20:00,15.59,15.59,15.48,15.52,286700.0,13.5637,13.5637,13.468,13.5028,286700.0
2013-04-12 11:30:00,15.52,15.63,15.52,15.63,442500.0,13.5028,13.5985,13.5028,13.5985,442500.0
2013-04-12 11:40:00,15.63,15.63,15.54,15.57,88700.0,13.5985,13.5985,13.5202,13.5463,88700.0
2013-04-12 11:50:00,15.56,15.63,15.56,15.6,97100.0,13.5376,13.5985,13.5376,13.5724,97100.0
2013-04-12 12:00:00,15.59,15.61,15.51,15.51,283000.0,13.5637,13.5811,13.4941,13.4941,283000.0
2013-04-12 12:10:00,15.51,15.54,15.44,15.45,193600.0,13.4941,13.5202,13.4332,13.4419,193600.0
2013-04-12 12:20:00,15.46,15.46,15.4,15.4,89200.0,13.4506,13.4506,13.3984,13.3984,89200.0
2013-04-12 12:30:00,15.41,15.44,15.4,15.44,141000.0,13.4071,13.4332,13.3984,13.4332,141000.0
2013-04-12 12:40:00,15.44,15.46,15.4,15.42,157100.0,13.4332,13.4506,13.3984,13.4158,157100.0
2013-04-12 12:50:00,15.42,15.42,15.39,15.41,100000.0,13.4158,13.4158,13.3897,13.4071,100000.0
2013-04-12 13:00:00,15.41,15.47,15.4,15.47,123500.0,13.4071,13.4593,13.3984,13.4593,123500.0
2013-04-12 13:10:00,15.48,15.5,15.43,15.44,117000.0,13.468,13.4854,13.4245,13.4332,117000.0
2013-04-12 13:20:00,15.44,15.46,15.42,15.43,82200.0,13.4332,13.4506,13.4158,13.4245,82200.0
2013-04-12 13:30:00,15.43,15.45,15.42,15.44,67300.0,13.4245,13.4419,13.4158,13.4332,67300.0
2013-04-12 13:40:00,15.43,15.49,15.43,15.49,58700.0,13.4245,13.4767,13.4245,13.4767,58700.0
2013-04-12 13:50:00,15.48,15.49,15.46,15.46,67500.0,13.468,13.4767,13.4506,13.4506,67500.0
2013-04-12 14:00:00,15.46,15.47,15.44,15.45,38100.0,13.4506,13.4593,13.4332,13.4419,38100.0
2013-04-12 14:10:00,15.44,15.45,15.42,15.45,90600.0,13.4332,13.4419,13.4158,13.4419,90600.0
2013-04-12 14:20:00,15.45,15.45,15.43,15.44,74600.0,13.4419,13.4419,13.4245,13.4332,74600.0
2013-04-12 14:30:00,15.43,15.46,15.42,15.45,74000.0,13.4245,13.4506,13.4158,13.4419,74000.0
2013-04-12 14:40:00,15.44,15.48,15.44,15.45,80100.0,13.4332,13.468,13.4332,13.4419,80100.0
2013-04-12 14:50:00,15.44,15.47,15.44,15.47,89400.0,13.4332,13.4593,13.4332,13.4593,89400.0
2013-04-12 15:00:00,15.47,15.49,15.45,15.45,132300.0,13.4593,13.4767,13.4419,13.4419,132300.0
2013-04-12 15:10:00,15.45,15.49,15.45,15.48,172500.0,13.4419,13.4767,13.4419,13.468,172500.0
2013-04-12 15:20:00,15.49,15.51,15.47,15.48,117100.0,13.4767,13.4941,13.4593,13.468,117100.0
2013-04-12 15:30:00,15.47,15.49,15.47,15.48,114200.0,13.4593,13.4767,13.4593,13.468,114200.0
2013-04-12 15:40:00,15.47,15.51,15.45,15.46,443700.0,13.4593,13.4941,13.4419,13.4506,443700.0
2013-04-12 15:50:00,15.47,15.53,15.46,15.48,1014300.0,13.4593,13.5115,13.4506,13.468,1014300.0
2013-04-15 09:30:00,15.58,15.69,15.58,15.6,638700.0,13.555,13.6507,13.555,13.5724,638700.0
2013-04-15 09:40:00,15.6,15.63,15.45,15.45,431200.0,13.5724,13.5985,13.4419,13.4419,431200.0
2013-04-15 09:50:00,15.45,15.47,15.36,15.45,349600.0,13.4419,13.4593,13.3636,13.4419,349600.0
2013-04-15 10:00:00,15.44,15.46,15.35,15.39,230200.0,13.4332,13.4506,13.3549,13.3897,230200.0
2013-04-15 10:10:00,15.39,15.45,15.37,15.42,248800.0,13.3897,13.4419,13.3723,13.4158,248800.0
2013-04-15 10:20:00,15.41,15.46,15.37,15.43,289400.0,13.4071,13.4506,13.3723,13.4245,289400.0
2013-04-15 10:30:00,15.42,15.46,15.36,15.43,273400.0,13.4158,13.4506,13.3636,13.4245,273400.0
2013-04-15 10:40:00,15.43,15.49,15.4,15.46,273400.0,13.4245,13.4767,13.3984,13.4506,273400.0
2013-04-15 10:50:00,15.46,15.49,15.41,15.44,484800.0,13.4506,13.4767,13.4071,13.4332,484800.0
2013-04-15 11:00:00,15.43,15.45,15.37,15.38,298800.0,13.4245,13.4419,13.3723,13.381,298800.0
2013-04-15 11:10:00,15.38,15.38,15.3,15.3,145300.0,13.381,13.381,13.3114,13.3114,145300.0
2013-04-15 11:20:00,15.3,15.36,15.26,15.26,387300.0,13.3114,13.3636,13.2766,13.2766,387300.0
2013-04-15 11:30:00,15.27,15.31,15.25,15.31,121800.0,13.2853,13.3201,13.2679,13.3201,121800.0
2013-04-15 11:40:00,15.31,15.34,15.27,15.3,186200.0,13.3201,13.3462,13.2853,13.3114,186200.0
2013-04-15 11:50:00,15.3,15.31,15.19,15.22,174800.0,13.3114,13.3201,13.2157,13.2418,174800.0
2013-04-15 12:00:00,15.22,15.24,15.19,15.24,99000.0,13.2418,13.2592,13.2157,13.2592,99000.0
2013-04-15 12:10:00,15.24,15.29,15.22,15.24,151500.0,13.2592,13.3027,13.2418,13.2592,151500.0
2013-04-15 12:20:00,15.24,15.26,15.2,15.21,159500.0,13.2592,13.2766,13.2244,13.2331,159500.0
2013-04-15 12:30:00,15.2,15.21,15.09,15.09,297300.0,13.2244,13.2331,13.1287,13.1287,297300.0
2013-04-15 12:40:00,15.09,15.16,15.07,15.15,146200.0,13.1287,13.1896,13.1113,13.1809,146200.0
2013-04-15 12:50:00,15.16,15.19,15.09,15.11,180900.0,13.1896,13.2157,13.1287,13.1461,180900.0
2013-04-15 13:00:00,15.11,15.18,15.11,15.17,241800.0,13.1461,13.207,13.1461,13.1983,241800.0
2013-04-15 13:10:00,15.17,15.24,15.16,15.19,165100.0,13.1983,13.2592,13.1896,13.2157,165100.0
2013-04-15 13:20:00,15.19,15.22,15.18,15.22,127100.0,13.2157,13.2418,13.207,13.2418,127100.0
2013-04-15 13:30:00,15.21,15.27,15.21,15.26,88500.0,13.2331,13.2853,13.2331,13.2766,88500.0
2013-04-15 13:40:00,15.25,15.34,15.23,15.32,259900.0,13.2679,13.3462,13.2505,13.3288,259900.0
2013-04-15 13:50:00,15.32,15.35,15.3,15.33,207500.0,13.3288,13.3549,13.3114,13.3375,207500.0
2013-04-15 14:00:00,15.32,15.33,15.23,15.3,202900.0,13.3288,13.3375,13.2505,13.3114,202900.0
2013-04-15 14:10:00,15.29,15.31,15.25,15.3,190300.0,13.3027,13.3201,13.2679,13.3114,190300.0
2013-04-15 14:20:00,15.3,15.37,15.3,15.36,205900.0,13.3114,13.3723,13.3114,13.3636,205900.0
2013-04-15 14:30:00,15.36,15.43,15.35,15.43,181500.0,13.3636,13.4245,13.3549,13.4245,181500.0
2013-04-15 14:40:00,15.43,15.5,15.42,15.48,198900.0,13.4245,13.4854,13.4158,13.468,198900.0
2013-04-15 14:50:00,15.49,15.49,15.31,15.33,379300.0,13.4767,13.4767,13.3201,13.3375,379300.0
2013-04-15 15:00:00,15.32,15.36,15.07,15.1,1112600.0,13.3288,13.3636,13.1113,13.1374,1112600.0
2013-04-15 15:10:00,15.1,15.17,15.06,15.12,747300.0,13.1374,13.1983,13.1026,13.1548,747300.0
2013-04-15 15:20:00,15.11,15.13,14.99,15.01,797300.0,13.1461,13.1635,13.0417,13.0591,797300.0
2013-04-15 15:30:00,15.0,15.01,14.71,14.77,1249300.0,13.0504,13.0591,12.7981,12.8503,1249300.0
2013-04-15 15:40:00,14.77,14.89,14.76,14.83,973500.0,12.8503,12.9547,12.8416,12.9025,973500.0
2013-04-15 15:50:00,14.83,14.91,14.81,14.9,2198800.0,12.9025,12.9721,12.8851,12.9634,2198800.0
2013-04-16 09:30:00,15.4,15.44,15.27,15.32,452500.0,13.3984,13.4332,13.2853,13.3288,452500.0
2013-04-16 09:40:00,15.31,15.45,15.3,15.38,569600.0,13.3201,13.4419,13.3114,13.381,569600.0
2013-04-16 09:50:00,15.38,15.41,15.29,15.4,382200.0,13.381,13.4071,13.3027,13.3984,382200.0
2013-04-16 10:00:00,15.4,15.67,15.39,15.67,534000.0,13.3984,13.6333,13.3897,13.6333,534000.0
2013-04-16 10:10:00,15.66,15.67,15.54,15.56,488500.0,13.6246,13.6333,13.5202,13.5376,488500.0
2013-04-16 10:20:00,15.57,15.59,15.5,15.5,292600.0,13.5463,13.5637,13.4854,13.4854,292600.0
2013-04-16 10:30:00,15.5,15.53,15.45,15.52,528500.0,13.4854,13.5115,13.4419,13.5028,528500.0
2013-04-16 10:40:00,15.52,15.58,15.4,15.43,506700.0,13.5028,13.555,13.3984,13.4245,506700.0
2013-04-16 10:50:00,15.44,15.52,15.41,15.5,261200.0,13.4332,13.5028,13.4071,13.4854,261200.0
2013-04-16 11:00:00,15.51,15.55,15.5,15.51,123900.0,13.4941,13.5289,13.4854,13.4941,123900.0
2013-04-16 11:10:00,15.51,15.61,15.5,15.59,240900.0,13.4941,13.5811,13.4854,13.5637,240900.0
2013-04-16 11:20:00,15.59,15.59,15.54,15.58,171000.0,13.5637,13.5637,13.5202,13.555,171000.0
2013-04-16 11:30:00,15.58,15.66,15.56,15.61,352300.0,13.555,13.6246,13.5376,13.5811,352300.0
2013-04-16 11:40:00,15.61,15.63,15.6,15.62,154600.0,13.5811,13.5985,13.5724,13.5898,154600.0
2013-04-16 11:50:00,15.62,15.68,15.61,15.65,191700.0,13.5898,13.642,13.5811,13.6159,191700.0
2013-04-16 12:00:00,15.65,15.66,15.61,15.62,151600.0,13.6159,13.6246,13.5811,13.5898,151600.0
2013-04-16 12:10:00,15.62,15.62,15.6,15.6,83900.0,13.5898,13.5898,13.5724,13.5724,83900.0
2013-04-16 12:20:00,15.6,15.61,15.6,15.6,76900.0,13.5724,13.5811,13.5724,13.5724,76900.0
2013-04-16 12:30:00,15.61,15.63,15.6,15.63,179600.0,13.5811,13.5985,13.5724,13.5985,179600.0
2013-04-16 12:40:00,15.63,15.64,15.62,15.64,130300.0,13.5985,13.6072,13.5898,13.6072,130300.0
2013-04-16 12:50:00,15.63,15.72,15.61,15.7,385100.0,13.5985,13.6768,13.5811,13.6594,385100.0
2013-04-16 13:00:00,15.7,15.71,15.68,15.68,155200.0,13.6594,13.6681,13.642,13.642,155200.0
2013-04-16 13:10:00,15.68,15.75,15.68,15.75,215300.0,13.642,13.7029,13.642,13.7029,215300.0
2013-04-16 13:20:00,15.75,15.77,15.74,15.75,224800.0,13.7029,13.7203,13.6942,13.7029,224800.0
2013-04-16 13:30:00,15.75,15.76,15.72,15.73,233700.0,13.7029,13.7116,13.6768,13.6855,233700.0
2013-04-16 13:40:00,15.73,15.73,15.72,15.73,116800.0,13.6855,13.6855,13.6768,13.6855,116800.0
2013-04-16 13:50:00,15.73,15.73,15.72,15.73,80600.0,13.6855,13.6855,13.6768,13.6855,80600.0
2013-04-16 14:00:00,15.73,15.75,15.7,15.7,313700.0,13.6855,13.7029,13.6594,13.6594,313700.0
2013-04-16 14:10:00,15.7,15.71,15.68,15.7,287900.0,13.6594,13.6681,13.642,13.6594,287900.0
2013-04-16 14:20:00,15.69,15.71,15.69,15.69,126400.0,13.6507,13.6681,13.6507,13.6507,126400.0
2013-04-16 14:30:00,15.69,15.74,15.69,15.69,160700.0,13.6507,13.6942,13.6507,13.6507,160700.0
2013-04-16 14:40:00,15.7,15.7,15.68,15.69,191500.0,13.6594,13.6594,13.642,13.6507,191500.0
2013-04-16 14:50:00,15.7,15.73,15.69,15.7,232600.0,13.6594,13.6855,13.6507,13.6594,232600.0
2013-04-16 15:00:00,15.71,15.73,15.7,15.72,228200.0,13.6681,13.6855,13.6594,13.6768,228200.0
2013-04-16 15:10:00,15.73,15.77,15.72,15.77,154500.0,13.6855,13.7203,13.6768,13.7203,154500.0
2013-04-16 15:20:00,15.77,15.79,15.75,15.78,314500.0,13.7203,13.7377,13.7029,13.729,314500.0
2013-04-16 15:30:00,15.78,15.86,15.78,15.81,536400.0,13.729,13.7986,13.729,13.7551,536400.0
2013-04-16 15:40:00,15.82,15.88,15.81,15.88,417200.0,13.7638,13.816,13.7551,13.816,417200.0
2013-04-16 15:50:00,15.88,15.89,15.84,15.87,984600.0,13.816,13.8247,13.7812,13.8073,984600.0
2013-04-17 09:30:00,15.69,15.7,15.43,15.43,531200.0,13.6507,13.6594,13.4245,13.4245,531200.0
2013-04-17 09:40:00,15.45,15.59,15.35,15.57,555000.0,13.4419,13.5637,13.3549,13.5463,555000.0
2013-04-17 09:50:00,15.57,15.58,15.44,15.44,460400.0,13.5463,13.555,13.4332,13.4332,460400.0
2013-04-17 10:00:00,15.44,15.45,15.31,15.33,518700.0,13.4332,13.4419,13.3201,13.3375,518700.0
2013-04-17 10:10:00,15.33,15.46,15.32,15.42,361100.0,13.3375,13.4506,13.3288,13.4158,361100.0
2013-04-17 10:20:00,15.41,15.42,15.35,15.37,235200.0,13.4071,13.4158,13.3549,13.3723,235200.0
2013-04-17 10:30:00,15.37,15.39,15.31,15.32,159100.0,13.3723,13.3897,13.3201,13.3288,159100.0
2013-04-17 10:40:00,15.32,15.37,15.28,15.31,314700.0,13.3288,13.3723,13.294,13.3201,314700.0
2013-04-17 10:50:00,15.31,15.31,15.24,15.27,425200.0,13.3201,13.3201,13.2592,13.2853,425200.0
2013-04-17 11:00:00,15.27,15.29,15.2,15.21,536700.0,13.2853,13.3027,13.2244,13.2331,536700.0
2013-04-17 11:10:00,15.22,15.26,15.2,15.26,493400.0,13.2418,13.2766,13.2244,13.2766,493400.0
2013-04-17 11:20:00,15.26,15.34,15.26,15.33,503400.0,13.2766,13.3462,13.2766,13.3375,503400.0
2013-04-17 11:30:00,15.32,15.34,15.27,15.34,363500.0,13.3288,13.3462,13.2853,13.3462,363500.0
2013-04-17 11:40:00,15.34,15.37,15.32,15.35,277000.0,13.3462,13.3723,13.3288,13.3549,277000.0
2013-04-17 11:50:00,15.35,15.39,15.34,15.36,311200.0,13.3549,13.3897,13.3462,13.3636,311200.0
2013-04-17 12:00:00,15.37,15.43,15.34,15.41,597600.0,13.3723,13.4245,13.3462,13.4071,597600.0
2013-04-17 12:10:00,15.41,15.42,15.29,15.31,666500.0,13.4071,13.4158,13.3027,13.3201,666500.0
2013-04-17 12:20:00,15.3,15.31,15.25,15.29,1057900.0,13.3114,13.3201,13.2679,13.3027,1057900.0
2013-04-17 12:30:00,15.3,15.31,15.26,15.3,1069300.0,13.3114,13.3201,13.2766,13.3114,1069300.0
2013-04-17 12:40:00,15.29,15.33,15.28,15.29,500800.0,13.3027,13.3375,13.294,13.3027,500800.0
2013-04-17 12:50:00,15.3,15.3,15.27,15.28,1049100.0,13.3114,13.3114,13.2853,13.294,1049100.0
2013-04-17 13:00:00,15.29,15.29,15.24,15.25,368300.0,13.3027,13.3027,13.2592,13.2679,368300.0
2013-04-17 13:10:00,15.25,15.27,15.23,15.26,503600.0,13.2679,13.2853,13.2505,13.2766,503600.0
2013-04-17 13:20:00,15.27,15.31,15.25,15.31,1125400.0,13.2853,13.3201,13.2679,13.3201,1125400.0
2013-04-17 13:30:00,15.31,15.34,15.29,15.31,1066100.0,13.3201,13.3462,13.3027,13.3201,1066100.0
2013-04-17 13:40:00,15.31,15.43,15.3,15.4,1441800.0,13.3201,13.4245,13.3114,13.3984,1441800.0
2013-04-17 13:50:00,15.41,15.44,15.39,15.4,409600.0,13.4071,13.4332,13.3897,13.3984,409600.0
2013-04-17 14:00:00,15.4,15.4,15.31,15.37,442300.0,13.3984,13.3984,13.3201,13.3723,442300.0
2013-04-17 14:10:00,15.37,15.42,15.37,15.37,191500.0,13.3723,13.4158,13.3723,13.3723,191500.0
2013-04-17 14:20:00,15.37,15.45,15.36,15.45,223200.0,13.3723,13.4419,13.3636,13.4419,223200.0
2013-04-17 14:30:00,15.45,15.48,15.42,15.47,248500.0,13.4419,13.468,13.4158,13.4593,248500.0
2013-04-17 14:40:00,15.46,15.47,15.36,15.43,351600.0,13.4506,13.4593,13.3636,13.4245,351600.0
2013-04-17 14:50:00,15.43,15.52,15.41,15.52,378900.0,13.4245,13.5028,13.4071,13.5028,378900.0
2013-04-17 15:00:00,15.52,15.56,15.49,15.53,320800.0,13.5028,13.5376,13.4767,13.5115,320800.0
2013-04-17 15:10:00,15.53,15.57,15.45,15.49,494000.0,13.5115,13.5463,13.4419,13.4767,494000.0
2013-04-17 15:20:00,15.5,15.52,15.42,15.43,573600.0,13.4854,13.5028,13.4158,13.4245,573600.0
2013-04-17 15:30:00,15.43,15.45,15.39,15.4,388500.0,13.4245,13.4419,13.3897,13.3984,388500.0
2013-04-17 15:40:00,15.41,15.54,15.39,15.53,613400.0,13.4071,13.5202,13.3897,13.5115,613400.0
2013-04-17 15:50:00,15.53,15.6,15.51,15.52,1026000.0,13.5115,13.5724,13.4941,13.5028,1026000.0
2013-04-18 09:30:00,15.53,15.53,15.36,15.43,275800.0,13.5115,13.5115,13.3636,13.4245,275800.0
2013-04-18 09:40:00,15.43,15.43,15.36,15.41,465300.0,13.4245,13.4245,13.3636,13.4071,465300.0
2013-04-18 09:50:00,15.41,15.41,15.25,15.29,558000.0,13.4071,13.4071,13.2679,13.3027,558000.0
2013-04-18 10:00:00,15.29,15.29,15.2,15.23,380900.0,13.3027,13.3027,13.2244,13.2505,380900.0
2013-04-18 10:10:00,15.23,15.39,15.23,15.35,242100.0,13.2505,13.3897,13.2505,13.3549,242100.0
2013-04-18 10:20:00,15.35,15.42,15.34,15.41,153500.0,13.3549,13.4158,13.3462,13.4071,153500.0
2013-04-18 10:30:00,15.42,15.5,15.42,15.46,567800.0,13.4158,13.4854,13.4158,13.4506,567800.0
2013-04-18 10:40:00,15.46,15.49,15.41,15.46,192900.0,13.4506,13.4767,13.4071,13.4506,192900.0
2013-04-18 10:50:00,15.46,15.5,15.42,15.45,683800.0,13.4506,13.4854,13.4158,13.4419,683800.0
2013-04-18 11:00:00,15.44,15.44,15.4,15.42,535100.0,13.4332,13.4332,13.3984,13.4158,535100.0
2013-04-18 11:10:00,15.42,15.45,15.4,15.41,270200.0,13.4158,13.4419,13.3984,13.4071,270200.0
2013-04-18 11:20:00,15.41,15.46,15.4,15.42,505900.0,13.4071,13.4506,13.3984,13.4158,505900.0
2013-04-18 11:30:00,15.41,15.41,15.33,15.34,224800.0,13.4071,13.4071,13.3375,13.3462,224800.0
2013-04-18 11:40:00,15.34,15.38,15.29,15.33,144900.0,13.3462,13.381,13.3027,13.3375,144900.0
2013-04-18 11:50:00,15.33,15.36,15.29,15.3,171300.0,13.3375,13.3636,13.3027,13.3114,171300.0
2013-04-18 12:00:00,15.31,15.32,15.26,15.29,141300.0,13.3201,13.3288,13.2766,13.3027,141300.0
2013-04-18 12:10:00,15.29,15.32,15.26,15.29,66500.0,13.3027,13.3288,13.2766,13.3027,66500.0
2013-04-18 12:20:00,15.29,15.32,15.26,15.29,88000.0,13.3027,13.3288,13.2766,13.3027,88000.0
2013-04-18 12:30:00,15.3,15.32,15.29,15.31,677100.0,13.3114,13.3288,13.3027,13.3201,677100.0
2013-04-18 12:40:00,15.3,15.32,15.28,15.31,95600.0,13.3114,13.3288,13.294,13.3201,95600.0
2013-04-18 12:50:00,15.31,15.31,15.28,15.3,102800.0,13.3201,13.3201,13.294,13.3114,102800.0
2013-04-18 13:00:00,15.29,15.3,15.27,15.29,87100.0,13.3027,13.3114,13.2853,13.3027,87100.0
2013-04-18 13:10:00,15.29,15.29,15.26,15.27,113100.0,13.3027,13.3027,13.2766,13.2853,113100.0
2013-04-18 13:20:00,15.26,15.28,15.25,15.27,124100.0,13.2766,13.294,13.2679,13.2853,124100.0
2013-04-18 13:30:00,15.27,15.28,15.24,15.24,766100.0,13.2853,13.294,13.2592,13.2592,766100.0
2013-04-18 13:40:00,15.24,15.26,15.22,15.24,186600.0,13.2592,13.2766,13.2418,13.2592,186600.0
2013-04-18 13:50:00,15.24,15.25,15.22,15.23,112100.0,13.2592,13.2679,13.2418,13.2505,112100.0
2013-04-18 14:00:00,15.22,15.25,15.2,15.2,280400.0,13.2418,13.2679,13.2244,13.2244,280400.0
2013-04-18 14:10:00,15.2,15.21,15.18,15.19,1283900.0,13.2244,13.2331,13.207,13.2157,1283900.0
2013-04-18 14:20:00,15.19,15.2,15.14,15.19,410900.0,13.2157,13.2244,13.1722,13.2157,410900.0
2013-04-18 14:30:00,15.18,15.2,15.16,15.19,285800.0,13.207,13.2244,13.1896,13.2157,285800.0
2013-04-18 14:40:00,15.19,15.19,15.14,15.15,188900.0,13.2157,13.2157,13.1722,13.1809,188900.0
2013-04-18 14:50:00,15.15,15.17,15.11,15.15,262200.0,13.1809,13.1983,13.1461,13.1809,262200.0
2013-04-18 15:00:00,15.15,15.21,15.15,15.2,480800.0,13.1809,13.2331,13.1809,13.2244,480800.0
2013-04-18 15:10:00,15.19,15.2,15.15,15.17,289900.0,13.2157,13.2244,13.1809,13.1983,289900.0
2013-04-18 15:20:00,15.17,15.19,15.14,15.16,256100.0,13.1983,13.2157,13.1722,13.1896,256100.0
2013-04-18 15:30:00,15.15,15.19,15.09,15.13,285400.0,13.1809,13.2157,13.1287,13.1635,285400.0
2013-04-18 15:40:00,15.13,15.15,15.07,15.13,487500.0,13.1635,13.1809,13.1113,13.1635,487500.0
2013-04-18 15:50:00,15.12,15.16,15.11,15.15,1345300.0,13.1548,13.1896,13.1461,13.1809,1345300.0
2013-04-19 09:30:00,15.22,15.22,15.07,15.08,366800.0,13.2418,13.2418,13.1113,13.12,366800.0
2013-04-19 09:40:00,15.09,15.1,14.86,14.92,922500.0,13.1287,13.1374,12.9286,12.9808,922500.0
2013-04-19 09:50:00,14.92,15.01,14.85,15.0,704300.0,12.9808,13.0591,12.9199,13.0504,704300.0
2013-04-19 10:00:00,15.01,15.19,14.97,15.19,423100.0,13.0591,13.2157,13.0243,13.2157,423100.0
2013-04-19 10:10:00,15.19,15.24,15.13,15.24,202700.0,13.2157,13.2592,13.1635,13.2592,202700.0
2013-04-19 10:20:00,15.23,15.25,15.17,15.19,327700.0,13.2505,13.2679,13.1983,13.2157,327700.0
2013-04-19 10:30:00,15.19,15.2,15.13,15.16,189700.0,13.2157,13.2244,13.1635,13.1896,189700.0
2013-04-19 10:40:00,15.17,15.26,15.15,15.24,250100.0,13.1983,13.2766,13.1809,13.2592,250100.0
2013-04-19 10:50:00,15.24,15.31,15.19,15.27,214300.0,13.2592,13.3201,13.2157,13.2853,214300.0
2013-04-19 11:00:00,15.27,15.36,15.26,15.36,137700.0,13.2853,13.3636,13.2766,13.3636,137700.0
2013-04-19 11:10:00,15.35,15.42,15.35,15.41,211700.0,13.3549,13.4158,13.3549,13.4071,211700.0
2013-04-19 11:20:00,15.41,15.44,15.4,15.44,109800.0,13.4071,13.4332,13.3984,13.4332,109800.0
2013-04-19 11:30:00,15.44,15.46,15.43,15.44,158300.0,13.4332,13.4506,13.4245,13.4332,158300.0
2013-04-19 11:40:00,15.44,15.44,15.39,15.41,222900.0,13.4332,13.4332,13.3897,13.4071,222900.0
2013-04-19 11:50:00,15.41,15.46,15.4,15.4,130100.0,13.4071,13.4506,13.3984,13.3984,130100.0
2013-04-19 12:00:00,15.41,15.44,15.4,15.4,182800.0,13.4071,13.4332,13.3984,13.3984,182800.0
2013-04-19 12:10:00,15.41,15.41,15.38,15.41,121400.0,13.4071,13.4071,13.381,13.4071,121400.0
2013-04-19 12:20:00,15.4,15.42,15.38,15.42,137400.0,13.3984,13.4158,13.381,13.4158,137400.0
2013-04-19 12:30:00,15.42,15.43,15.38,15.4,113100.0,13.4158,13.4245,13.381,13.3984,113100.0
2013-04-19 12:40:00,15.41,15.41,15.34,15.34,216700.0,13.4071,13.4071,13.3462,13.3462,216700.0
2013-04-19 12:50:00,15.35,15.35,15.25,15.26,214500.0,13.3549,13.3549,13.2679,13.2766,214500.0
2013-04-19 13:00:00,15.26,15.32,15.25,15.28,69600.0,13.2766,13.3288,13.2679,13.294,69600.0
2013-04-19 13:10:00,15.28,15.3,15.24,15.25,221700.0,13.294,13.3114,13.2592,13.2679,221700.0
2013-04-19 13:20:00,15.25,15.29,15.24,15.29,141900.0,13.2679,13.3027,13.2592,13.3027,141900.0
2013-04-19 13:30:00,15.29,15.3,15.27,15.29,85800.0,13.3027,13.3114,13.2853,13.3027,85800.0
2013-04-19 13:40:00,15.29,15.32,15.29,15.29,308900.0,13.3027,13.3288,13.3027,13.3027,308900.0
2013-04-19 13:50:00,15.3,15.35,15.29,15.32,108300.0,13.3114,13.3549,13.3027,13.3288,108300.0
2013-04-19 14:00:00,15.33,15.35,15.29,15.31,140600.0,13.3375,13.3549,13.3027,13.3201,140600.0
2013-04-19 14:10:00,15.32,15.35,15.31,15.32,115100.0,13.3288,13.3549,13.3201,13.3288,115100.0
2013-04-19 14:20:00,15.32,15.35,15.32,15.33,108900.0,13.3288,13.3549,13.3288,13.3375,108900.0
2013-04-19 14:30:00,15.33,15.33,15.28,15.29,281900.0,13.3375,13.3375,13.294,13.3027,281900.0
2013-04-19 14:40:00,15.29,15.3,15.28,15.3,126300.0,13.3027,13.3114,13.294,13.3114,126300.0
2013-04-19 14:50:00,15.29,15.3,15.26,15.26,94200.0,13.3027,13.3114,13.2766,13.2766,94200.0
2013-04-19 15:00:00,15.27,15.3,15.25,15.27,188900.0,13.2853,13.3114,13.2679,13.2853,188900.0
2013-04-19 15:10:00,15.26,15.31,15.26,15.29,117700.0,13.2766,13.3201,13.2766,13.3027,117700.0
2013-04-19 15:20:00,15.29,15.3,15.25,15.26,149400.0,13.3027,13.3114,13.2679,13.2766,149400.0
2013-04-19 15:30:00,15.27,15.28,15.24,15.24,222700.0,13.2853,13.294,13.2592,13.2592,222700.0
2013-04-19 15:40:00,15.25,15.27,15.21,15.21,451800.0,13.2679,13.2853,13.2331,13.2331,451800.0
2013-04-19 15:50:00,15.22,15.25,15.21,15.25,362900.0,13.2418,13.2679,13.2331,13.2679,362900.0
2013-04-22 09:30:00,15.33,15.33,14.95,14.96,461000.0,13.3375,13.3375,13.0069,13.0156,461000.0
2013-04-22 09:40:00,14.97,15.16,14.91,15.01,386400.0,13.0243,13.1896,12.9721,13.0591,386400.0
2013-04-22 09:50:00,15.02,15.1,15.02,15.09,311600.0,13.0678,13.1374,13.0678,13.1287,311600.0
2013-04-22 10:00:00,15.08,15.11,15.0,15.01,499000.0,13.12,13.1461,13.0504,13.0591,499000.0
2013-04-22 10:10:00,15.01,15.08,14.99,15.08,366600.0,13.0591,13.12,13.0417,13.12,366600.0
2013-04-22 10:20:00,15.07,15.1,15.02,15.07,115400.0,13.1113,13.1374,13.0678,13.1113,115400.0
2013-04-22 10:30:00,15.08,15.09,14.98,15.07,613900.0,13.12,13.1287,13.033,13.1113,613900.0
2013-04-22 10:40:00,15.07,15.16,15.05,15.14,211200.0,13.1113,13.1896,13.0939,13.1722,211200.0
2013-04-22 10:50:00,15.15,15.16,15.11,15.16,316900.0,13.1809,13.1896,13.1461,13.1896,316900.0
2013-04-22 11:00:00,15.15,15.19,15.13,15.16,280000.0,13.1809,13.2157,13.1635,13.1896,280000.0
2013-04-22 11:10:00,15.16,15.2,15.13,15.18,168200.0,13.1896,13.2244,13.1635,13.207,168200.0
2013-04-22 11:20:00,15.19,15.19,15.08,15.09,249500.0,13.2157,13.2157,13.12,13.1287,249500.0
2013-04-22 11:30:00,15.09,15.19,15.07,15.12,566600.0,13.1287,13.2157,13.1113,13.1548,566600.0
2013-04-22 11:40:00,15.12,15.12,15.1,15.1,54100.0,13.1548,13.1548,13.1374,13.1374,54100.0
2013-04-22 11:50:00,15.09,15.14,15.08,15.12,288800.0,13.1287,13.1722,13.12,13.1548,288800.0
2013-04-22 12:00:00,15.11,15.3,15.1,15.3,410400.0,13.1461,13.3114,13.1374,13.3114,410400.0
2013-04-22 12:10:00,15.3,15.35,15.29,15.32,384700.0,13.3114,13.3549,13.3027,13.3288,384700.0
2013-04-22 12:20:00,15.32,15.35,15.29,15.34,117500.0,13.3288,13.3549,13.3027,13.3462,117500.0
2013-04-22 12:30:00,15.34,15.41,15.29,15.4,255800.0,13.3462,13.4071,13.3027,13.3984,255800.0
2013-04-22 12:40:00,15.39,15.5,15.37,15.47,437500.0,13.3897,13.4854,13.3723,13.4593,437500.0
2013-04-22 12:50:00,15.47,15.48,15.39,15.4,278500.0,13.4593,13.468,13.3897,13.3984,278500.0
2013-04-22 13:00:00,15.4,15.46,15.4,15.44,273000.0,13.3984,13.4506,13.3984,13.4332,273000.0
2013-04-22 13:10:00,15.42,15.44,15.39,15.42,259400.0,13.4158,13.4332,13.3897,13.4158,259400.0
2013-04-22 13:20:00,15.42,15.49,15.41,15.49,135600.0,13.4158,13.4767,13.4071,13.4767,135600.0
2013-04-22 13:30:00,15.49,15.52,15.48,15.5,395100.0,13.4767,13.5028,13.468,13.4854,395100.0
2013-04-22 13:40:00,15.5,15.59,15.49,15.54,385000.0,13.4854,13.5637,13.4767,13.5202,385000.0
2013-04-22 13:50:00,15.53,15.56,15.51,15.51,257900.0,13.5115,13.5376,13.4941,13.4941,257900.0
2013-04-22 14:00:00,15.51,15.6,15.51,15.58,468500.0,13.4941,13.5724,13.4941,13.555,468500.0
2013-04-22 14:10:00,15.58,15.68,15.58,15.65,311900.0,13.555,13.642,13.555,13.6159,311900.0
2013-04-22 14:20:00,15.65,15.7,15.61,15.62,369400.0,13.6159,13.6594,13.5811,13.5898,369400.0
2013-04-22 14:30:00,15.6,15.62,15.59,15.61,273100.0,13.5724,13.5898,13.5637,13.5811,273100.0
2013-04-22 14:40:00,15.61,15.62,15.55,15.55,395600.0,13.5811,13.5898,13.5289,13.5289,395600.0
2013-04-22 14:50:00,15.56,15.58,15.52,15.54,284800.0,13.5376,13.555,13.5028,13.5202,284800.0
2013-04-22 15:00:00,15.55,15.62,15.52,15.6,993800.0,13.5289,13.5898,13.5028,13.5724,993800.0
2013-04-22 15:10:00,15.59,15.6,15.41,15.41,707400.0,13.5637,13.5724,13.4071,13.4071,707400.0
2013-04-22 15:20:00,15.42,15.44,15.35,15.37,715700.0,13.4158,13.4332,13.3549,13.3723,715700.0
2013-04-22 15:30:00,15.37,15.37,15.19,15.25,1003400.0,13.3723,13.3723,13.2157,13.2679,1003400.0
2013-04-22 15:40:00,15.25,15.25,15.18,15.2,964400.0,13.2679,13.2679,13.207,13.2244,964400.0
2013-04-22 15:50:00,15.21,15.21,15.07,15.15,1593600.0,13.2331,13.2331,13.1113,13.1809,1593600.0
2013-04-23 09:30:00,14.93,15.62,14.84,15.57,1374000.0,12.9895,13.5898,12.9112,13.5463,1374000.0
2013-04-23 09:40:00,15.59,15.7,15.33,15.65,698300.0,13.5637,13.6594,13.3375,13.6159,698300.0
2013-04-23 09:50:00,15.66,15.99,15.65,15.96,1273000.0,13.6246,13.9117,13.6159,13.8856,1273000.0
2013-04-23 10:00:00,15.96,16.09,15.75,15.91,1144300.0,13.8856,13.9987,13.7029,13.8421,1144300.0
2013-04-23 10:10:00,15.91,16.02,15.88,15.99,750000.0,13.8421,13.9378,13.816,13.9117,750000.0
2013-04-23 10:20:00,16.0,16.1,15.99,16.07,681800.0,13.9204,14.0074,13.9117,13.9813,681800.0
2013-04-23 10:30:00,16.07,16.16,16.0,16.15,1120800.0,13.9813,14.0596,13.9204,14.0509,1120800.0
2013-04-23 10:40:00,16.16,16.73,16.15,16.65,2322400.0,14.0596,14.5555,14.0509,14.4859,2322400.0
2013-04-23 10:50:00,16.65,16.69,16.4,16.41,907400.0,14.4859,14.5207,14.2684,14.2771,907400.0
2013-04-23 11:00:00,16.41,16.6,16.41,16.52,548300.0,14.2771,14.4424,14.2771,14.3728,548300.0
2013-04-23 11:10:00,16.53,16.55,16.4,16.53,284700.0,14.3815,14.3989,14.2684,14.3815,284700.0
2013-04-23 11:20:00,16.53,16.6,16.5,16.55,466300.0,14.3815,14.4424,14.3554,14.3989,466300.0
2013-04-23 11:30:00,16.55,16.62,16.49,16.52,691100.0,14.3989,14.4598,14.3467,14.3728,691100.0
2013-04-23 11:40:00,16.53,16.56,16.45,16.55,428100.0,14.3815,14.4076,14.3119,14.3989,428100.0
2013-04-23 11:50:00,16.54,16.54,16.43,16.48,668000.0,14.3902,14.3902,14.2945,14.338,668000.0
2013-04-23 12:00:00,16.49,16.5,16.38,16.4,835500.0,14.3467,14.3554,14.251,14.2684,835500.0
2013-04-23 12:10:00,16.41,16.46,16.39,16.45,601300.0,14.2771,14.3206,14.2597,14.3119,601300.0
2013-04-23 12:20:00,16.45,16.47,16.39,16.45,434500.0,14.3119,14.3293,14.2597,14.3119,434500.0
2013-04-23 12:30:00,16.45,16.45,16.39,16.42,184700.0,14.3119,14.3119,14.2597,14.2858,184700.0
2013-04-23 12:40:00,16.42,16.44,16.39,16.4,261400.0,14.2858,14.3032,14.2597,14.2684,261400.0
2013-04-23 12:50:00,16.41,16.46,16.38,16.42,572600.0,14.2771,14.3206,14.251,14.2858,572600.0
2013-04-23 13:00:00,16.43,16.44,16.0,16.15,960300.0,14.2945,14.3032,13.9204,14.0509,960300.0
2013-04-23 13:10:00,16.15,16.5,15.75,16.41,1446700.0,14.0509,14.3554,13.7029,14.2771,1446700.0
2013-04-23 13:20:00,16.41,16.44,16.4,16.41,234400.0,14.2771,14.3032,14.2684,14.2771,234400.0
2013-04-23 13:30:00,16.41,16.44,16.4,16.43,253700.0,14.2771,14.3032,14.2684,14.2945,253700.0
2013-04-23 13:40:00,16.43,16.46,16.41,16.46,319300.0,14.2945,14.3206,14.2771,14.3206,319300.0
2013-04-23 13:50:00,16.45,16.46,16.4,16.41,210200.0,14.3119,14.3206,14.2684,14.2771,210200.0
2013-04-23 14:00:00,16.42,16.45,16.4,16.44,418600.0,14.2858,14.3119,14.2684,14.3032,418600.0
2013-04-23 14:10:00,16.43,16.45,16.41,16.41,194500.0,14.2945,14.3119,14.2771,14.2771,194500.0
2013-04-23 14:20:00,16.41,16.44,16.4,16.4,372500.0,14.2771,14.3032,14.2684,14.2684,372500.0
2013-04-23 14:30:00,16.41,16.43,16.4,16.41,324400.0,14.2771,14.2945,14.2684,14.2771,324400.0
2013-04-23 14:40:00,16.41,16.42,16.4,16.41,476900.0,14.2771,14.2858,14.2684,14.2771,476900.0
2013-04-23 14:50:00,16.41,16.45,16.4,16.45,283100.0,14.2771,14.3119,14.2684,14.3119,283100.0
2013-04-23 15:00:00,16.44,16.55,16.44,16.52,553300.0,14.3032,14.3989,14.3032,14.3728,553300.0
2013-04-23 15:10:00,16.52,16.6,16.51,16.59,765100.0,14.3728,14.4424,14.3641,14.4337,765100.0
2013-04-23 15:20:00,16.59,16.74,16.59,16.73,1025000.0,14.4337,14.5642,14.4337,14.5555,1025000.0
2013-04-23 15:30:00,16.72,16.73,16.59,16.6,723500.0,14.5468,14.5555,14.4337,14.4424,723500.0
2013-04-23 15:40:00,16.61,16.7,16.55,16.66,762500.0,14.4511,14.5294,14.3989,14.4946,762500.0
2013-04-23 15:50:00,16.65,16.75,16.6,16.72,1374700.0,14.4859,14.5729,14.4424,14.5468,1374700.0
2013-04-24 09:30:00,16.62,16.75,16.5,16.63,428800.0,14.4598,14.5729,14.3554,14.4685,428800.0
2013-04-24 09:40:00,16.62,16.64,16.46,16.58,400600.0,14.4598,14.4772,14.3206,14.425,400600.0
2013-04-24 09:50:00,16.59,16.64,16.54,16.61,302900.0,14.4337,14.4772,14.3902,14.4511,302900.0
2013-04-24 10:00:00,16.61,16.66,16.48,16.48,263900.0,14.4511,14.4946,14.338,14.338,263900.0
2013-04-24 10:10:00,16.48,16.5,16.4,16.44,512900.0,14.338,14.3554,14.2684,14.3032,512900.0
2013-04-24 10:20:00,16.44,16.45,16.32,16.37,506900.0,14.3032,14.3119,14.1988,14.2423,506900.0
2013-04-24 10:30:00,16.36,16.53,16.34,16.44,535300.0,14.2336,14.3815,14.2162,14.3032,535300.0
2013-04-24 10:40:00,16.44,16.5,16.41,16.5,277800.0,14.3032,14.3554,14.2771,14.3554,277800.0
2013-04-24 10:50:00,16.5,16.5,16.37,16.41,204500.0,14.3554,14.3554,14.2423,14.2771,204500.0
2013-04-24 11:00:00,16.41,16.41,16.38,16.41,142000.0,14.2771,14.2771,14.251,14.2771,142000.0
2013-04-24 11:10:00,16.39,16.42,16.37,16.41,238600.0,14.2597,14.2858,14.2423,14.2771,238600.0
2013-04-24 11:20:00,16.42,16.42,16.39,16.4,210600.0,14.2858,14.2858,14.2597,14.2684,210600.0
2013-04-24 11:30:00,16.41,16.43,16.32,16.35,230400.0,14.2771,14.2945,14.1988,14.2249,230400.0
2013-04-24 11:40:00,16.36,16.55,16.32,16.55,564700.0,14.2336,14.3989,14.1988,14.3989,564700.0
2013-04-24 11:50:00,16.55,16.69,16.54,16.64,509100.0,14.3989,14.5207,14.3902,14.4772,509100.0
2013-04-24 12:00:00,16.63,16.64,16.61,16.64,173500.0,14.4685,14.4772,14.4511,14.4772,173500.0
2013-04-24 12:10:00,16.64,16.64,16.56,16.58,221500.0,14.4772,14.4772,14.4076,14.425,221500.0
2013-04-24 12:20:00,16.59,16.6,16.54,16.56,182500.0,14.4337,14.4424,14.3902,14.4076,182500.0
2013-04-24 12:30:00,16.56,16.57,16.49,16.52,184200.0,14.4076,14.4163,14.3467,14.3728,184200.0
2013-04-24 12:40:00,16.52,16.57,16.51,16.52,87300.0,14.3728,14.4163,14.3641,14.3728,87300.0
2013-04-24 12:50:00,16.52,16.54,16.49,16.5,156100.0,14.3728,14.3902,14.3467,14.3554,156100.0
2013-04-24 13:00:00,16.49,16.54,16.49,16.5,82100.0,14.3467,14.3902,14.3467,14.3554,82100.0
2013-04-24 13:10:00,16.5,16.53,16.5,16.51,165700.0,14.3554,14.3815,14.3554,14.3641,165700.0
2013-04-24 13:20:00,16.51,16.53,16.46,16.52,134500.0,14.3641,14.3815,14.3206,14.3728,134500.0
2013-04-24 13:30:00,16.51,16.52,16.46,16.51,285700.0,14.3641,14.3728,14.3206,14.3641,285700.0
2013-04-24 13:40:00,16.51,16.54,16.48,16.5,153200.0,14.3641,14.3902,14.338,14.3554,153200.0
2013-04-24 13:50:00,16.5,16.54,16.49,16.51,201700.0,14.3554,14.3902,14.3467,14.3641,201700.0
2013-04-24 14:00:00,16.51,16.52,16.5,16.52,195700.0,14.3641,14.3728,14.3554,14.3728,195700.0
2013-04-24 14:10:00,16.51,16.61,16.51,16.59,366200.0,14.3641,14.4511,14.3641,14.4337,366200.0
2013-04-24 14:20:00,16.6,16.61,16.55,16.57,207000.0,14.4424,14.4511,14.3989,14.4163,207000.0
2013-04-24 14:30:00,16.57,16.58,16.54,16.57,97300.0,14.4163,14.425,14.3902,14.4163,97300.0
2013-04-24 14:40:00,16.58,16.58,16.51,16.52,102700.0,14.425,14.425,14.3641,14.3728,102700.0
2013-04-24 14:50:00,16.52,16.55,16.5,16.55,130500.0,14.3728,14.3989,14.3554,14.3989,130500.0
2013-04-24 15:00:00,16.55,16.59,16.54,16.55,143300.0,14.3989,14.4337,14.3902,14.3989,143300.0
2013-04-24 15:10:00,16.55,16.58,16.53,16.55,177900.0,14.3989,14.425,14.3815,14.3989,177900.0
2013-04-24 15:20:00,16.54,16.55,16.47,16.48,264100.0,14.3902,14.3989,14.3293,14.338,264100.0
2013-04-24 15:30:00,16.48,16.53,16.48,16.52,219800.0,14.338,14.3815,14.338,14.3728,219800.0
2013-04-24 15:40:00,16.51,16.52,16.49,16.52,572700.0,14.3641,14.3728,14.3467,14.3728,572700.0
2013-04-24 15:50:00,16.52,16.52,16.46,16.46,587700.0,14.3728,14.3728,14.3206,14.3206,587700.0
2013-04-25 09:30:00,16.51,16.75,16.46,16.61,364500.0,14.3641,14.5729,14.3206,14.4511,364500.0
2013-04-25 09:40:00,16.62,16.75,16.6,16.71,208900.0,14.4598,14.5729,14.4424,14.5381,208900.0
2013-04-25 09:50:00,16.72,16.72,16.59,16.69,397100.0,14.5468,14.5468,14.4337,14.5207,397100.0
2013-04-25 10:00:00,16.69,16.75,16.66,16.75,478100.0,14.5207,14.5729,14.4946,14.5729,478100.0
2013-04-25 10:10:00,16.74,16.82,16.71,16.82,635400.0,14.5642,14.6338,14.5381,14.6338,635400.0
2013-04-25 10:20:00,16.82,16.9,16.78,16.83,477500.0,14.6338,14.7034,14.599,14.6425,477500.0
2013-04-25 10:30:00,16.84,16.84,16.71,16.78,528000.0,14.6512,14.6512,14.5381,14.599,528000.0
2013-04-25 10:40:00,16.78,16.81,16.74,16.75,193000.0,14.599,14.6251,14.5642,14.5729,193000.0
2013-04-25 10:50:00,16.76,16.8,16.73,16.77,531400.0,14.5816,14.6164,14.5555,14.5903,531400.0
2013-04-25 11:00:00,16.77,16.79,16.7,16.74,814700.0,14.5903,14.6077,14.5294,14.5642,814700.0
2013-04-25 11:10:00,16.73,16.73,16.65,16.67,263500.0,14.5555,14.5555,14.4859,14.5033,263500.0
2013-04-25 11:20:00,16.67,16.73,16.64,16.71,199000.0,14.5033,14.5555,14.4772,14.5381,199000.0
2013-04-25 11:30:00,16.71,16.76,16.7,16.72,508900.0,14.5381,14.5816,14.5294,14.5468,508900.0
2013-04-25 11:40:00,16.73,16.75,16.69,16.71,362200.0,14.5555,14.5729,14.5207,14.5381,362200.0
2013-04-25 11:50:00,16.7,16.72,16.66,16.67,212800.0,14.5294,14.5468,14.4946,14.5033,212800.0
2013-04-25 12:00:00,16.68,16.69,16.56,16.56,296400.0,14.512,14.5207,14.4076,14.4076,296400.0
2013-04-25 12:10:00,16.56,16.59,16.55,16.59,273200.0,14.4076,14.4337,14.3989,14.4337,273200.0
2013-04-25 12:20:00,16.58,16.63,16.57,16.63,173300.0,14.425,14.4685,14.4163,14.4685,173300.0
2013-04-25 12:30:00,16.62,16.71,16.6,16.7,315900.0,14.4598,14.5381,14.4424,14.5294,315900.0
2013-04-25 12:40:00,16.69,16.7,16.62,16.65,261800.0,14.5207,14.5294,14.4598,14.4859,261800.0
2013-04-25 12:50:00,16.64,16.66,16.64,16.65,97900.0,14.4772,14.4946,14.4772,14.4859,97900.0
2013-04-25 13:00:00,16.65,16.65,16.56,16.57,152300.0,14.4859,14.4859,14.4076,14.4163,152300.0
2013-04-25 13:10:00,16.57,16.63,16.55,16.63,144600.0,14.4163,14.4685,14.3989,14.4685,144600.0
2013-04-25 13:20:00,16.62,16.66,16.62,16.65,141200.0,14.4598,14.4946,14.4598,14.4859,141200.0
2013-04-25 13:30:00,16.65,16.65,16.6,16.62,143300.0,14.4859,14.4859,14.4424,14.4598,143300.0
2013-04-25 13:40:00,16.61,16.65,16.6,16.63,86800.0,14.4511,14.4859,14.4424,14.4685,86800.0
2013-04-25 13:50:00,16.63,16.63,16.57,16.59,183200.0,14.4685,14.4685,14.4163,14.4337,183200.0
2013-04-25 14:00:00,16.59,16.64,16.59,16.6,273800.0,14.4337,14.4772,14.4337,14.4424,273800.0
2013-04-25 14:10:00,16.6,16.6,16.52,16.52,150300.0,14.4424,14.4424,14.3728,14.3728,150300.0
2013-04-25 14:20:00,16.52,16.54,16.49,16.49,121300.0,14.3728,14.3902,14.3467,14.3467,121300.0
2013-04-25 14:30:00,16.49,16.53,16.42,16.53,201000.0,14.3467,14.3815,14.2858,14.3815,201000.0
2013-04-25 14:40:00,16.53,16.53,16.48,16.48,94800.0,14.3815,14.3815,14.338,14.338,94800.0
2013-04-25 14:50:00,16.49,16.56,16.45,16.53,327200.0,14.3467,14.4076,14.3119,14.3815,327200.0
2013-04-25 15:00:00,16.52,16.57,16.42,16.45,220900.0,14.3728,14.4163,14.2858,14.3119,220900.0
2013-04-25 15:10:00,16.46,16.46,16.38,16.39,612100.0,14.3206,14.3206,14.251,14.2597,612100.0
2013-04-25 15:20:00,16.4,16.41,16.32,16.35,618900.0,14.2684,14.2771,14.1988,14.2249,618900.0
2013-04-25 15:30:00,16.36,16.38,16.33,16.35,853300.0,14.2336,14.251,14.2075,14.2249,853300.0
2013-04-25 15:40:00,16.35,16.38,16.33,16.36,1157100.0,14.2249,14.251,14.2075,14.2336,1157100.0
2013-04-25 15:50:00,16.35,16.35,16.28,16.31,1000000.0,14.2249,14.2249,14.164,14.1901,1000000.0
2013-04-26 09:30:00,16.35,16.47,16.18,16.18,278600.0,14.2249,14.3293,14.077,14.077,278600.0
2013-04-26 09:40:00,16.18,16.36,16.18,16.31,169800.0,14.077,14.2336,14.077,14.1901,169800.0
2013-04-26 09:50:00,16.31,16.41,16.28,16.32,183800.0,14.1901,14.2771,14.164,14.1988,183800.0
2013-04-26 10:00:00,16.33,16.42,16.31,16.37,288700.0,14.2075,14.2858,14.1901,14.2423,288700.0
2013-04-26 10:10:00,16.38,16.41,16.33,16.4,267800.0,14.251,14.2771,14.2075,14.2684,267800.0
2013-04-26 10:20:00,16.39,16.45,16.32,16.45,272500.0,14.2597,14.3119,14.1988,14.3119,272500.0
2013-04-26 10:30:00,16.45,16.47,16.33,16.39,250000.0,14.3119,14.3293,14.2075,14.2597,250000.0
2013-04-26 10:40:00,16.39,16.45,16.36,16.44,140400.0,14.2597,14.3119,14.2336,14.3032,140400.0
2013-04-26 10:50:00,16.44,16.44,16.37,16.38,111900.0,14.3032,14.3032,14.2423,14.251,111900.0
2013-04-26 11:00:00,16.38,16.44,16.36,16.43,145900.0,14.251,14.3032,14.2336,14.2945,145900.0
2013-04-26 11:10:00,16.43,16.48,16.4,16.4,217900.0,14.2945,14.338,14.2684,14.2684,217900.0
2013-04-26 11:20:00,16.39,16.46,16.38,16.45,329900.0,14.2597,14.3206,14.251,14.3119,329900.0
2013-04-26 11:30:00,16.45,16.47,16.41,16.42,127000.0,14.3119,14.3293,14.2771,14.2858,127000.0
2013-04-26 11:40:00,16.41,16.46,16.39,16.39,160600.0,14.2771,14.3206,14.2597,14.2597,160600.0
2013-04-26 11:50:00,16.39,16.44,16.39,16.44,67600.0,14.2597,14.3032,14.2597,14.3032,67600.0
2013-04-26 12:00:00,16.45,16.45,16.39,16.41,84600.0,14.3119,14.3119,14.2597,14.2771,84600.0
2013-04-26 12:10:00,16.41,16.64,16.41,16.58,707500.0,14.2771,14.4772,14.2771,14.425,707500.0
2013-04-26 12:20:00,16.58,16.58,16.52,16.55,212500.0,14.425,14.425,14.3728,14.3989,212500.0
2013-04-26 12:30:00,16.55,16.55,16.5,16.51,96200.0,14.3989,14.3989,14.3554,14.3641,96200.0
2013-04-26 12:40:00,16.52,16.55,16.51,16.54,68100.0,14.3728,14.3989,14.3641,14.3902,68100.0
2013-04-26 12:50:00,16.53,16.6,16.52,16.6,138600.0,14.3815,14.4424,14.3728,14.4424,138600.0
2013-04-26 13:00:00,16.6,16.6,16.53,16.58,183400.0,14.4424,14.4424,14.3815,14.425,183400.0
2013-04-26 13:10:00,16.57,16.63,16.57,16.62,142700.0,14.4163,14.4685,14.4163,14.4598,142700.0
2013-04-26 13:20:00,16.62,16.69,16.62,16.69,431200.0,14.4598,14.5207,14.4598,14.5207,431200.0
2013-04-26 13:30:00,16.68,16.73,16.66,16.71,341800.0,14.512,14.5555,14.4946,14.5381,341800.0
2013-04-26 13:40:00,16.71,16.74,16.7,16.72,187400.0,14.5381,14.5642,14.5294,14.5468,187400.0
2013-04-26 13:50:00,16.72,16.78,16.71,16.77,335400.0,14.5468,14.599,14.5381,14.5903,335400.0
2013-04-26 14:00:00,16.76,16.77,16.7,16.73,334800.0,14.5816,14.5903,14.5294,14.5555,334800.0
2013-04-26 14:10:00,16.72,16.81,16.72,16.81,233500.0,14.5468,14.6251,14.5468,14.6251,233500.0
2013-04-26 14:20:00,16.81,16.81,16.73,16.73,189300.0,14.6251,14.6251,14.5555,14.5555,189300.0
2013-04-26 14:30:00,16.73,16.78,16.73,16.75,125700.0,14.5555,14.599,14.5555,14.5729,125700.0
2013-04-26 14:40:00,16.76,16.8,16.75,16.77,160600.0,14.5816,14.6164,14.5729,14.5903,160600.0
2013-04-26 14:50:00,16.77,16.77,16.7,16.71,469100.0,14.5903,14.5903,14.5294,14.5381,469100.0
2013-04-26 15:00:00,16.7,16.77,16.7,16.72,299700.0,14.5294,14.5903,14.5294,14.5468,299700.0
2013-04-26 15:10:00,16.72,16.82,16.7,16.8,497000.0,14.5468,14.6338,14.5294,14.6164,497000.0
2013-04-26 15:20:00,16.8,16.82,16.78,16.81,500100.0,14.6164,14.6338,14.599,14.6251,500100.0
2013-04-26 15:30:00,16.8,16.87,16.8,16.82,570600.0,14.6164,14.6773,14.6164,14.6338,570600.0
2013-04-26 15:40:00,16.82,16.85,16.78,16.79,689100.0,14.6338,14.6599,14.599,14.6077,689100.0
2013-04-26 15:50:00,16.79,16.84,16.77,16.82,1162300.0,14.6077,14.6512,14.5903,14.6338,1162300.0
2013-04-29 09:30:00,16.74,16.88,16.68,16.87,413400.0,14.5642,14.686,14.512,14.6773,413400.0
2013-04-29 09:40:00,16.87,16.92,16.82,16.9,273800.0,14.6773,14.7208,14.6338,14.7034,273800.0
2013-04-29 09:50:00,16.89,16.93,16.88,16.92,184100.0,14.6947,14.7295,14.686,14.7208,184100.0
2013-04-29 10:00:00,16.92,17.08,16.9,17.04,1134700.0,14.7208,14.86,14.7034,14.8252,1134700.0
2013-04-29 10:10:00,17.05,17.08,16.99,17.01,350200.0,14.8339,14.86,14.7817,14.7991,350200.0
2013-04-29 10:20:00,17.02,17.1,17.01,17.08,593800.0,14.8078,14.8774,14.7991,14.86,593800.0
2013-04-29 10:30:00,17.09,17.09,16.95,16.96,221500.0,14.8687,14.8687,14.7469,14.7556,221500.0
2013-04-29 10:40:00,16.96,17.03,16.9,16.99,422000.0,14.7556,14.8165,14.7034,14.7817,422000.0
2013-04-29 10:50:00,17.0,17.0,16.96,16.97,215700.0,14.7904,14.7904,14.7556,14.7643,215700.0
2013-04-29 11:00:00,16.96,16.99,16.91,16.95,352000.0,14.7556,14.7817,14.7121,14.7469,352000.0
2013-04-29 11:10:00,16.94,16.95,16.9,16.93,196700.0,14.7382,14.7469,14.7034,14.7295,196700.0
2013-04-29 11:20:00,16.93,16.95,16.9,16.94,144800.0,14.7295,14.7469,14.7034,14.7382,144800.0
2013-04-29 11:30:00,16.93,16.93,16.78,16.85,353400.0,14.7295,14.7295,14.599,14.6599,353400.0
2013-04-29 11:40:00,16.86,16.95,16.86,16.92,296400.0,14.6686,14.7469,14.6686,14.7208,296400.0
2013-04-29 11:50:00,16.92,16.94,16.88,16.9,117700.0,14.7208,14.7382,14.686,14.7034,117700.0
2013-04-29 12:00:00,16.9,16.98,16.88,16.96,120500.0,14.7034,14.773,14.686,14.7556,120500.0
2013-04-29 12:10:00,16.95,16.96,16.89,16.94,162700.0,14.7469,14.7556,14.6947,14.7382,162700.0
2013-04-29 12:20:00,16.95,16.98,16.95,16.98,98800.0,14.7469,14.773,14.7469,14.773,98800.0
2013-04-29 12:30:00,16.97,17.0,16.97,16.98,116300.0,14.7643,14.7904,14.7643,14.773,116300.0
2013-04-29 12:40:00,16.97,16.99,16.96,16.98,109300.0,14.7643,14.7817,14.7556,14.773,109300.0
2013-04-29 12:50:00,16.98,16.98,16.95,16.96,227400.0,14.773,14.773,14.7469,14.7556,227400.0
2013-04-29 13:00:00,16.95,16.96,16.94,16.94,84700.0,14.7469,14.7556,14.7382,14.7382,84700.0
2013-04-29 13:10:00,16.94,16.97,16.94,16.95,147800.0,14.7382,14.7643,14.7382,14.7469,147800.0
2013-04-29 13:20:00,16.96,16.96,16.94,16.95,166100.0,14.7556,14.7556,14.7382,14.7469,166100.0
2013-04-29 13:30:00,16.95,16.95,16.91,16.91,146500.0,14.7469,14.7469,14.7121,14.7121,146500.0
2013-04-29 13:40:00,16.91,16.95,16.89,16.95,254800.0,14.7121,14.7469,14.6947,14.7469,254800.0
2013-04-29 13:50:00,16.94,16.98,16.93,16.96,176300.0,14.7382,14.773,14.7295,14.7556,176300.0
2013-04-29 14:00:00,16.96,16.97,16.91,16.93,360300.0,14.7556,14.7643,14.7121,14.7295,360300.0
2013-04-29 14:10:00,16.94,16.95,16.92,16.93,438000.0,14.7382,14.7469,14.7208,14.7295,438000.0
2013-04-29 14:20:00,16.93,16.96,16.92,16.95,205500.0,14.7295,14.7556,14.7208,14.7469,205500.0
2013-04-29 14:30:00,16.96,16.97,16.94,16.95,253100.0,14.7556,14.7643,14.7382,14.7469,253100.0
2013-04-29 14:40:00,16.96,16.97,16.94,16.97,129100.0,14.7556,14.7643,14.7382,14.7643,129100.0
2013-04-29 14:50:00,16.96,17.0,16.96,16.98,157600.0,14.7556,14.7904,14.7556,14.773,157600.0
2013-04-29 15:00:00,16.99,17.0,16.93,16.96,312800.0,14.7817,14.7904,14.7295,14.7556,312800.0
2013-04-29 15:10:00,16.96,16.98,16.94,16.96,227100.0,14.7556,14.773,14.7382,14.7556,227100.0
2013-04-29 15:20:00,16.97,16.97,16.93,16.95,188800.0,14.7643,14.7643,14.7295,14.7469,188800.0
2013-04-29 15:30:00,16.94,16.95,16.94,16.94,108500.0,14.7382,14.7469,14.7382,14.7382,108500.0
2013-04-29 15:40:00,16.94,16.96,16.91,16.94,389700.0,14.7382,14.7556,14.7121,14.7382,389700.0
2013-04-29 15:50:00,16.94,16.97,16.93,16.96,514800.0,14.7382,14.7643,14.7295,14.7556,514800.0
2013-04-30 09:30:00,16.93,17.0,16.85,16.95,322300.0,14.7295,14.7904,14.6599,14.7469,322300.0
2013-04-30 09:40:00,16.95,16.98,16.86,16.91,281700.0,14.7469,14.773,14.6686,14.7121,281700.0
2013-04-30 09:50:00,16.9,16.91,16.75,16.82,331200.0,14.7034,14.7121,14.5729,14.6338,331200.0
2013-04-30 10:00:00,16.84,16.93,16.83,16.89,144700.0,14.6512,14.7295,14.6425,14.6947,144700.0
2013-04-30 10:10:00,16.89,16.97,16.88,16.96,335200.0,14.6947,14.7643,14.686,14.7556,335200.0
2013-04-30 10:20:00,16.96,16.99,16.96,16.97,135200.0,14.7556,14.7817,14.7556,14.7643,135200.0
2013-04-30 10:30:00,16.97,17.2,16.96,17.18,618900.0,14.7643,14.9644,14.7556,14.947,618900.0
2013-04-30 10:40:00,17.18,17.29,17.17,17.22,931300.0,14.947,15.0427,14.9383,14.9818,931300.0
2013-04-30 10:50:00,17.21,17.24,17.17,17.2,849500.0,14.9731,14.9992,14.9383,14.9644,849500.0
2013-04-30 11:00:00,17.21,17.31,17.2,17.29,764900.0,14.9731,15.0601,14.9644,15.0427,764900.0
2013-04-30 11:10:00,17.29,17.31,17.28,17.29,464500.0,15.0427,15.0601,15.034,15.0427,464500.0
2013-04-30 11:20:00,17.28,17.33,17.26,17.26,262700.0,15.034,15.0775,15.0166,15.0166,262700.0
2013-04-30 11:30:00,17.26,17.28,17.25,17.27,226300.0,15.0166,15.034,15.0079,15.0253,226300.0
2013-04-30 11:40:00,17.27,17.29,17.25,17.25,280700.0,15.0253,15.0427,15.0079,15.0079,280700.0
2013-04-30 11:50:00,17.25,17.28,17.25,17.25,271700.0,15.0079,15.034,15.0079,15.0079,271700.0
2013-04-30 12:00:00,17.26,17.26,17.21,17.23,240700.0,15.0166,15.0166,14.9731,14.9905,240700.0
2013-04-30 12:10:00,17.24,17.26,17.22,17.23,233500.0,14.9992,15.0166,14.9818,14.9905,233500.0
2013-04-30 12:20:00,17.23,17.24,17.16,17.16,119000.0,14.9905,14.9992,14.9296,14.9296,119000.0
2013-04-30 12:30:00,17.17,17.21,17.16,17.18,166200.0,14.9383,14.9731,14.9296,14.947,166200.0
2013-04-30 12:40:00,17.18,17.2,17.16,17.16,90800.0,14.947,14.9644,14.9296,14.9296,90800.0
2013-04-30 12:50:00,17.16,17.18,17.13,17.18,145800.0,14.9296,14.947,14.9035,14.947,145800.0
2013-04-30 13:00:00,17.18,17.21,17.15,17.17,159800.0,14.947,14.9731,14.9209,14.9383,159800.0
2013-04-30 13:10:00,17.17,17.17,17.12,17.13,91400.0,14.9383,14.9383,14.8948,14.9035,91400.0
2013-04-30 13:20:00,17.13,17.13,17.09,17.1,113600.0,14.9035,14.9035,14.8687,14.8774,113600.0
2013-04-30 13:30:00,17.11,17.11,17.08,17.08,132300.0,14.8861,14.8861,14.86,14.86,132300.0
2013-04-30 13:40:00,17.07,17.1,17.07,17.08,79900.0,14.8513,14.8774,14.8513,14.86,79900.0
2013-04-30 13:50:00,17.08,17.09,17.08,17.08,33300.0,14.86,14.8687,14.86,14.86,33300.0
2013-04-30 14:00:00,17.09,17.09,17.03,17.03,106900.0,14.8687,14.8687,14.8165,14.8165,106900.0
2013-04-30 14:10:00,17.03,17.08,17.03,17.08,109300.0,14.8165,14.86,14.8165,14.86,109300.0
2013-04-30 14:20:00,17.07,17.11,17.06,17.09,127700.0,14.8513,14.8861,14.8426,14.8687,127700.0
2013-04-30 14:30:00,17.1,17.15,17.08,17.13,254500.0,14.8774,14.9209,14.86,14.9035,254500.0
2013-04-30 14:40:00,17.14,17.17,17.12,17.15,251800.0,14.9122,14.9383,14.8948,14.9209,251800.0
2013-04-30 14:50:00,17.15,17.16,17.12,17.15,176700.0,14.9209,14.9296,14.8948,14.9209,176700.0
2013-04-30 15:00:00,17.15,17.16,17.12,17.14,144000.0,14.9209,14.9296,14.8948,14.9122,144000.0
2013-04-30 15:10:00,17.14,17.15,17.12,17.12,210400.0,14.9122,14.9209,14.8948,14.8948,210400.0
2013-04-30 15:20:00,17.13,17.16,17.11,17.12,330500.0,14.9035,14.9296,14.8861,14.8948,330500.0
2013-04-30 15:30:00,17.12,17.15,17.11,17.14,376900.0,14.8948,14.9209,14.8861,14.9122,376900.0
2013-04-30 15:40:00,17.14,17.18,17.13,17.14,338600.0,14.9122,14.947,14.9035,14.9122,338600.0
2013-04-30 15:50:00,17.13,17.15,17.11,17.15,855200.0,14.9035,14.9209,14.8861,14.9209,855200.0
2013-05-01 09:30:00,17.26,17.55,17.22,17.46,765000.0,15.0166,15.2689,14.9818,15.1906,765000.0
2013-05-01 09:40:00,17.46,17.47,17.34,17.35,398400.0,15.1906,15.1993,15.0862,15.0949,398400.0
2013-05-01 09:50:00,17.34,17.34,17.24,17.25,424600.0,15.0862,15.0862,14.9992,15.0079,424600.0
2013-05-01 10:00:00,17.25,17.27,17.09,17.15,444100.0,15.0079,15.0253,14.8687,14.9209,444100.0
2013-05-01 10:10:00,17.14,17.22,17.1,17.14,508100.0,14.9122,14.9818,14.8774,14.9122,508100.0
2013-05-01 10:20:00,17.15,17.22,17.1,17.11,561500.0,14.9209,14.9818,14.8774,14.8861,561500.0
2013-05-01 10:30:00,17.11,17.16,17.05,17.05,573900.0,14.8861,14.9296,14.8339,14.8339,573900.0
2013-05-01 10:40:00,17.06,17.1,17.05,17.09,255300.0,14.8426,14.8774,14.8339,14.8687,255300.0
2013-05-01 10:50:00,17.08,17.12,17.06,17.09,246700.0,14.86,14.8948,14.8426,14.8687,246700.0
2013-05-01 11:00:00,17.09,17.1,17.05,17.06,174400.0,14.8687,14.8774,14.8339,14.8426,174400.0
2013-05-01 11:10:00,17.05,17.06,16.97,16.99,237300.0,14.8339,14.8426,14.7643,14.7817,237300.0
2013-05-01 11:20:00,16.98,16.99,16.82,16.87,659800.0,14.773,14.7817,14.6338,14.6773,659800.0
2013-05-01 11:30:00,16.87,16.9,16.86,16.9,431600.0,14.6773,14.7034,14.6686,14.7034,431600.0
2013-05-01 11:40:00,16.89,16.9,16.87,16.89,205400.0,14.6947,14.7034,14.6773,14.6947,205400.0
2013-05-01 11:50:00,16.89,16.89,16.88,16.89,123400.0,14.6947,14.6947,14.686,14.6947,123400.0
2013-05-01 12:00:00,16.89,16.89,16.87,16.88,99100.0,14.6947,14.6947,14.6773,14.686,99100.0
2013-05-01 12:10:00,16.87,16.88,16.85,16.86,150200.0,14.6773,14.686,14.6599,14.6686,150200.0
2013-05-01 12:20:00,16.85,16.89,16.85,16.89,351100.0,14.6599,14.6947,14.6599,14.6947,351100.0
2013-05-01 12:30:00,16.89,16.9,16.86,16.87,163900.0,14.6947,14.7034,14.6686,14.6773,163900.0
2013-05-01 12:40:00,16.87,16.88,16.86,16.88,66100.0,14.6773,14.686,14.6686,14.686,66100.0
2013-05-01 12:50:00,16.87,16.88,16.81,16.83,221900.0,14.6773,14.686,14.6251,14.6425,221900.0
2013-05-01 13:00:00,16.83,16.86,16.75,16.76,214000.0,14.6425,14.6686,14.5729,14.5816,214000.0
2013-05-01 13:10:00,16.77,16.8,16.75,16.76,270300.0,14.5903,14.6164,14.5729,14.5816,270300.0
2013-05-01 13:20:00,16.76,16.8,16.76,16.78,219100.0,14.5816,14.6164,14.5816,14.599,219100.0
2013-05-01 13:30:00,16.78,16.79,16.74,16.77,283600.0,14.599,14.6077,14.5642,14.5903,283600.0
2013-05-01 13:40:00,16.77,16.78,16.68,16.71,249900.0,14.5903,14.599,14.512,14.5381,249900.0
2013-05-01 13:50:00,16.71,16.87,16.69,16.82,225400.0,14.5381,14.6773,14.5207,14.6338,225400.0
2013-05-01 14:00:00,16.82,16.9,16.82,16.85,197500.0,14.6338,14.7034,14.6338,14.6599,197500.0
2013-05-01 14:10:00,16.86,16.89,16.82,16.84,536900.0,14.6686,14.6947,14.6338,14.6512,536900.0
2013-05-01 14:20:00,16.84,16.88,16.8,16.85,248000.0,14.6512,14.686,14.6164,14.6599,248000.0
2013-05-01 14:30:00,16.85,16.91,16.85,16.87,679500.0,14.6599,14.7121,14.6599,14.6773,679500.0
2013-05-01 14:40:00,16.87,16.95,16.87,16.93,500900.0,14.6773,14.7469,14.6773,14.7295,500900.0
2013-05-01 14:50:00,16.93,16.95,16.91,16.93,320600.0,14.7295,14.7469,14.7121,14.7295,320600.0
2013-05-01 15:00:00,16.93,17.01,16.91,16.94,492800.0,14.7295,14.7991,14.7121,14.7382,492800.0
2013-05-01 15:10:00,16.93,16.95,16.88,16.94,168000.0,14.7295,14.7469,14.686,14.7382,168000.0
2013-05-01 15:20:00,16.94,16.94,16.85,16.89,302700.0,14.7382,14.7382,14.6599,14.6947,302700.0
2013-05-01 15:30:00,16.89,16.89,16.84,16.86,245200.0,14.6947,14.6947,14.6512,14.6686,245200.0
2013-05-01 15:40:00,16.85,16.88,16.82,16.86,288600.0,14.6599,14.686,14.6338,14.6686,288600.0
2013-05-01 15:50:00,16.85,16.86,16.83,16.85,303300.0,14.6599,14.6686,14.6425,14.6599,303300.0
2013-05-02 09:30:00,16.91,16.99,16.7,16.75,517600.0,14.7121,14.7817,14.5294,14.5729,517600.0
2013-05-02 09:40:00,16.74,17.08,16.69,17.07,655500.0,14.5642,14.86,14.5207,14.8513,655500.0
2013-05-02 09:50:00,17.07,17.2,17.04,17.13,976200.0,14.8513,14.9644,14.8252,14.9035,976200.0
2013-05-02 10:00:00,17.13,17.19,17.1,17.16,371100.0,14.9035,14.9557,14.8774,14.9296,371100.0
2013-05-02 10:10:00,17.16,17.19,17.12,17.13,490200.0,14.9296,14.9557,14.8948,14.9035,490200.0
2013-05-02 10:20:00,17.13,17.15,17.09,17.14,473000.0,14.9035,14.9209,14.8687,14.9122,473000.0
2013-05-02 10:30:00,17.14,17.18,17.09,17.18,501100.0,14.9122,14.947,14.8687,14.947,501100.0
2013-05-02 10:40:00,17.18,17.23,17.12,17.14,635100.0,14.947,14.9905,14.8948,14.9122,635100.0
2013-05-02 10:50:00,17.14,17.19,17.14,17.18,182100.0,14.9122,14.9557,14.9122,14.947,182100.0
2013-05-02 11:00:00,17.18,17.24,17.18,17.23,309500.0,14.947,14.9992,14.947,14.9905,309500.0
2013-05-02 11:10:00,17.23,17.27,17.2,17.22,623800.0,14.9905,15.0253,14.9644,14.9818,623800.0
2013-05-02 11:20:00,17.23,17.27,17.23,17.25,208500.0,14.9905,15.0253,14.9905,15.0079,208500.0
2013-05-02 11:30:00,17.25,17.25,17.19,17.2,133300.0,15.0079,15.0079,14.9557,14.9644,133300.0
2013-05-02 11:40:00,17.2,17.28,17.2,17.26,124800.0,14.9644,15.034,14.9644,15.0166,124800.0
2013-05-02 11:50:00,17.26,17.36,17.25,17.35,492900.0,15.0166,15.1036,15.0079,15.0949,492900.0
2013-05-02 12:00:00,17.35,17.35,17.28,17.3,335300.0,15.0949,15.0949,15.034,15.0514,335300.0
2013-05-02 12:10:00,17.3,17.32,17.26,17.3,183700.0,15.0514,15.0688,15.0166,15.0514,183700.0
2013-05-02 12:20:00,17.3,17.32,17.28,17.28,176500.0,15.0514,15.0688,15.034,15.034,176500.0
2013-05-02 12:30:00,17.28,17.34,17.26,17.32,322900.0,15.034,15.0862,15.0166,15.0688,322900.0
2013-05-02 12:40:00,17.31,17.39,17.31,17.39,271600.0,15.0601,15.1297,15.0601,15.1297,271600.0
2013-05-02 12:50:00,17.39,17.47,17.39,17.44,290600.0,15.1297,15.1993,15.1297,15.1732,290600.0
2013-05-02 13:00:00,17.44,17.5,17.44,17.45,225100.0,15.1732,15.2254,15.1732,15.1819,225100.0
2013-05-02 13:10:00,17.45,17.48,17.45,17.47,132000.0,15.1819,15.208,15.1819,15.1993,132000.0
2013-05-02 13:20:00,17.48,17.48,17.43,17.46,138400.0,15.208,15.208,15.1645,15.1906,138400.0
2013-05-02 13:30:00,17.45,17.5,17.45,17.46,505100.0,15.1819,15.2254,15.1819,15.1906,505100.0
2013-05-02 13:40:00,17.46,17.5,17.46,17.5,289200.0,15.1906,15.2254,15.1906,15.2254,289200.0
2013-05-02 13:50:00,17.5,17.53,17.49,17.53,274000.0,15.2254,15.2515,15.2167,15.2515,274000.0
2013-05-02 14:00:00,17.53,17.54,17.46,17.46,196700.0,15.2515,15.2602,15.1906,15.1906,196700.0
2013-05-02 14:10:00,17.47,17.49,17.39,17.44,251800.0,15.1993,15.2167,15.1297,15.1732,251800.0
2013-05-02 14:20:00,17.44,17.44,17.39,17.42,106300.0,15.1732,15.1732,15.1297,15.1558,106300.0
2013-05-02 14:30:00,17.42,17.47,17.41,17.47,94400.0,15.1558,15.1993,15.1471,15.1993,94400.0
2013-05-02 14:40:00,17.47,17.53,17.43,17.53,295400.0,15.1993,15.2515,15.1645,15.2515,295400.0
2013-05-02 14:50:00,17.53,17.53,17.49,17.51,164700.0,15.2515,15.2515,15.2167,15.2341,164700.0
2013-05-02 15:00:00,17.51,17.51,17.46,17.48,221500.0,15.2341,15.2341,15.1906,15.208,221500.0
2013-05-02 15:10:00,17.48,17.48,17.45,17.46,163300.0,15.208,15.208,15.1819,15.1906,163300.0
2013-05-02 15:20:00,17.46,17.46,17.45,17.46,137400.0,15.1906,15.1906,15.1819,15.1906,137400.0
2013-05-02 15:30:00,17.46,17.46,17.43,17.44,230400.0,15.1906,15.1906,15.1645,15.1732,230400.0
2013-05-02 15:40:00,17.43,17.52,17.43,17.5,875300.0,15.1645,15.2428,15.1645,15.2254,875300.0
2013-05-02 15:50:00,17.5,17.53,17.48,17.5,1557900.0,15.2254,15.2515,15.208,15.2254,1557900.0
2013-05-03 09:30:00,17.71,17.95,17.68,17.94,705400.0,15.4081,15.617,15.382,15.6083,705400.0
2013-05-03 09:40:00,17.94,18.25,17.93,18.22,1774900.0,15.6083,15.878,15.5996,15.8519,1774900.0
2013-05-03 09:50:00,18.22,18.3,18.14,18.18,533600.0,15.8519,15.9215,15.7823,15.8171,533600.0
2013-05-03 10:00:00,18.17,18.2,18.01,18.15,1133800.0,15.8084,15.8345,15.6692,15.791,1133800.0
2013-05-03 10:10:00,18.16,18.18,18.11,18.15,676900.0,15.7997,15.8171,15.7562,15.791,676900.0
2013-05-03 10:20:00,18.15,18.19,18.1,18.12,432200.0,15.791,15.8258,15.7475,15.7649,432200.0
2013-05-03 10:30:00,18.12,18.17,18.05,18.07,417100.0,15.7649,15.8084,15.704,15.7214,417100.0
2013-05-03 10:40:00,18.07,18.08,18.0,18.02,954300.0,15.7214,15.7301,15.6605,15.6779,954300.0
2013-05-03 10:50:00,18.02,18.03,17.98,17.99,390100.0,15.6779,15.6866,15.6431,15.6518,390100.0
2013-05-03 11:00:00,17.99,18.03,17.98,18.02,201900.0,15.6518,15.6866,15.6431,15.6779,201900.0
2013-05-03 11:10:00,18.03,18.03,17.99,18.02,317700.0,15.6866,15.6866,15.6518,15.6779,317700.0
2013-05-03 11:20:00,18.01,18.03,18.0,18.02,174500.0,15.6692,15.6866,15.6605,15.6779,174500.0
2013-05-03 11:30:00,18.02,18.08,18.01,18.02,219300.0,15.6779,15.7301,15.6692,15.6779,219300.0
2013-05-03 11:40:00,18.02,18.04,18.0,18.02,238100.0,15.6779,15.6953,15.6605,15.6779,238100.0
2013-05-03 11:50:00,18.02,18.05,17.97,18.01,542400.0,15.6779,15.704,15.6344,15.6692,542400.0
2013-05-03 12:00:00,18.0,18.1,18.0,18.08,215400.0,15.6605,15.7475,15.6605,15.7301,215400.0
2013-05-03 12:10:00,18.08,18.12,18.06,18.11,154100.0,15.7301,15.7649,15.7127,15.7562,154100.0
2013-05-03 12:20:00,18.1,18.11,18.07,18.09,157400.0,15.7475,15.7562,15.7214,15.7388,157400.0
2013-05-03 12:30:00,18.08,18.11,18.08,18.1,326600.0,15.7301,15.7562,15.7301,15.7475,326600.0
2013-05-03 12:40:00,18.1,18.13,18.09,18.12,150400.0,15.7475,15.7736,15.7388,15.7649,150400.0
2013-05-03 12:50:00,18.12,18.12,18.09,18.1,103900.0,15.7649,15.7649,15.7388,15.7475,103900.0
2013-05-03 13:00:00,18.1,18.14,18.09,18.13,310300.0,15.7475,15.7823,15.7388,15.7736,310300.0
2013-05-03 13:10:00,18.13,18.18,18.13,18.16,418600.0,15.7736,15.8171,15.7736,15.7997,418600.0
2013-05-03 13:20:00,18.16,18.16,18.13,18.14,301100.0,15.7997,15.7997,15.7736,15.7823,301100.0
2013-05-03 13:30:00,18.14,18.14,18.1,18.11,298800.0,15.7823,15.7823,15.7475,15.7562,298800.0
2013-05-03 13:40:00,18.1,18.12,18.09,18.1,189600.0,15.7475,15.7649,15.7388,15.7475,189600.0
2013-05-03 13:50:00,18.09,18.1,18.03,18.04,350600.0,15.7388,15.7475,15.6866,15.6953,350600.0
2013-05-03 14:00:00,18.03,18.06,17.97,17.99,265100.0,15.6866,15.7127,15.6344,15.6518,265100.0
2013-05-03 14:10:00,17.99,18.0,17.96,17.98,314400.0,15.6518,15.6605,15.6257,15.6431,314400.0
2013-05-03 14:20:00,17.98,18.0,17.92,17.92,250800.0,15.6431,15.6605,15.5909,15.5909,250800.0
2013-05-03 14:30:00,17.93,17.95,17.83,17.85,515900.0,15.5996,15.617,15.5126,15.53,515900.0
2013-05-03 14:40:00,17.85,17.88,17.83,17.88,267900.0,15.53,15.5561,15.5126,15.5561,267900.0
2013-05-03 14:50:00,17.88,17.93,17.87,17.89,244700.0,15.5561,15.5996,15.5474,15.5648,244700.0
2013-05-03 15:00:00,17.89,17.89,17.83,17.85,262000.0,15.5648,15.5648,15.5126,15.53,262000.0
2013-05-03 15:10:00,17.85,17.87,17.84,17.86,181900.0,15.53,15.5474,15.5213,15.5387,181900.0
2013-05-03 15:20:00,17.87,17.88,17.84,17.87,217400.0,15.5474,15.5561,15.5213,15.5474,217400.0
2013-05-03 15:30:00,17.87,17.94,17.86,17.89,348700.0,15.5474,15.6083,15.5387,15.5648,348700.0
2013-05-03 15:40:00,17.88,17.97,17.87,17.96,549200.0,15.5561,15.6344,15.5474,15.6257,549200.0
2013-05-03 15:50:00,17.95,17.97,17.93,17.97,1130900.0,15.617,15.6344,15.5996,15.6344,1130900.0
2013-05-06 09:30:00,17.99,18.02,17.77,17.83,355300.0,15.6518,15.6779,15.4603,15.5126,355300.0
2013-05-06 09:40:00,17.82,17.97,17.82,17.85,238700.0,15.5039,15.6344,15.5039,15.53,238700.0
2013-05-06 09:50:00,17.84,18.02,17.8,17.94,281300.0,15.5213,15.6779,15.4865,15.6083,281300.0
2013-05-06 10:00:00,17.94,18.11,17.94,18.06,324000.0,15.6083,15.7562,15.6083,15.7127,324000.0
2013-05-06 10:10:00,18.06,18.14,18.0,18.12,338400.0,15.7127,15.7823,15.6605,15.7649,338400.0
2013-05-06 10:20:00,18.13,18.2,18.11,18.11,238000.0,15.7736,15.8345,15.7562,15.7562,238000.0
2013-05-06 10:30:00,18.11,18.13,18.05,18.09,175400.0,15.7562,15.7736,15.704,15.7388,175400.0
2013-05-06 10:40:00,18.09,18.09,18.03,18.07,114600.0,15.7388,15.7388,15.6866,15.7214,114600.0
2013-05-06 10:50:00,18.08,18.09,18.05,18.08,84400.0,15.7301,15.7388,15.704,15.7301,84400.0
2013-05-06 11:00:00,18.08,18.13,18.06,18.06,163300.0,15.7301,15.7736,15.7127,15.7127,163300.0
2013-05-06 11:10:00,18.07,18.08,18.05,18.05,141600.0,15.7214,15.7301,15.704,15.704,141600.0
2013-05-06 11:20:00,18.05,18.08,18.0,18.0,99000.0,15.704,15.7301,15.6605,15.6605,99000.0
2013-05-06 11:30:00,18.0,18.0,17.91,17.97,150500.0,15.6605,15.6605,15.5822,15.6344,150500.0
2013-05-06 11:40:00,17.96,18.04,17.95,18.02,148900.0,15.6257,15.6953,15.617,15.6779,148900.0
2013-05-06 11:50:00,18.03,18.03,17.98,18.02,68700.0,15.6866,15.6866,15.6431,15.6779,68700.0
2013-05-06 12:00:00,18.03,18.04,17.96,18.01,110300.0,15.6866,15.6953,15.6257,15.6692,110300.0
2013-05-06 12:10:00,18.01,18.14,18.01,18.14,187700.0,15.6692,15.7823,15.6692,15.7823,187700.0
2013-05-06 12:20:00,18.13,18.15,18.09,18.12,122300.0,15.7736,15.791,15.7388,15.7649,122300.0
2013-05-06 12:30:00,18.12,18.14,18.1,18.12,106800.0,15.7649,15.7823,15.7475,15.7649,106800.0
2013-05-06 12:40:00,18.13,18.14,18.1,18.13,110700.0,15.7736,15.7823,15.7475,15.7736,110700.0
2013-05-06 12:50:00,18.14,18.19,18.12,18.14,163800.0,15.7823,15.8258,15.7649,15.7823,163800.0
2013-05-06 13:00:00,18.14,18.17,18.13,18.15,59200.0,15.7823,15.8084,15.7736,15.791,59200.0
2013-05-06 13:10:00,18.16,18.17,18.15,18.16,105500.0,15.7997,15.8084,15.791,15.7997,105500.0
2013-05-06 13:20:00,18.16,18.24,18.14,18.23,425700.0,15.7997,15.8693,15.7823,15.8606,425700.0
2013-05-06 13:30:00,18.23,18.24,18.21,18.24,100100.0,15.8606,15.8693,15.8432,15.8693,100100.0
2013-05-06 13:40:00,18.23,18.24,18.17,18.17,130400.0,15.8606,15.8693,15.8084,15.8084,130400.0
2013-05-06 13:50:00,18.17,18.22,18.17,18.19,204900.0,15.8084,15.8519,15.8084,15.8258,204900.0
2013-05-06 14:00:00,18.19,18.23,18.18,18.21,391400.0,15.8258,15.8606,15.8171,15.8432,391400.0
2013-05-06 14:10:00,18.21,18.21,18.16,18.2,131900.0,15.8432,15.8432,15.7997,15.8345,131900.0
2013-05-06 14:20:00,18.2,18.2,18.14,18.16,151800.0,15.8345,15.8345,15.7823,15.7997,151800.0
2013-05-06 14:30:00,18.16,18.16,18.13,18.15,181200.0,15.7997,15.7997,15.7736,15.791,181200.0
2013-05-06 14:40:00,18.15,18.17,18.13,18.14,158800.0,15.791,15.8084,15.7736,15.7823,158800.0
2013-05-06 14:50:00,18.14,18.15,18.08,18.08,241200.0,15.7823,15.791,15.7301,15.7301,241200.0
2013-05-06 15:00:00,18.09,18.11,18.05,18.08,239000.0,15.7388,15.7562,15.704,15.7301,239000.0
2013-05-06 15:10:00,18.07,18.09,18.05,18.05,101000.0,15.7214,15.7388,15.704,15.704,101000.0
2013-05-06 15:20:00,18.05,18.07,18.03,18.07,202700.0,15.704,15.7214,15.6866,15.7214,202700.0
2013-05-06 15:30:00,18.07,18.1,18.05,18.05,276100.0,15.7214,15.7475,15.704,15.704,276100.0
2013-05-06 15:40:00,18.05,18.06,18.04,18.05,209300.0,15.704,15.7127,15.6953,15.704,209300.0
2013-05-06 15:50:00,18.05,18.06,18.04,18.05,424500.0,15.704,15.7127,15.6953,15.704,424500.0
2013-05-07 09:30:00,18.06,18.09,18.02,18.06,140900.0,15.7127,15.7388,15.6779,15.7127,140900.0
2013-05-07 09:40:00,18.06,18.06,17.92,18.01,330700.0,15.7127,15.7127,15.5909,15.6692,330700.0
2013-05-07 09:50:00,18.01,18.03,17.95,18.0,363500.0,15.6692,15.6866,15.617,15.6605,363500.0
2013-05-07 10:00:00,18.0,18.01,17.93,17.97,308000.0,15.6605,15.6692,15.5996,15.6344,308000.0
2013-05-07 10:10:00,17.97,18.01,17.92,17.94,280400.0,15.6344,15.6692,15.5909,15.6083,280400.0
2013-05-07 10:20:00,17.94,18.01,17.9,18.0,257600.0,15.6083,15.6692,15.5735,15.6605,257600.0
2013-05-07 10:30:00,18.0,18.07,17.97,18.05,262000.0,15.6605,15.7214,15.6344,15.704,262000.0
2013-05-07 10:40:00,18.05,18.07,18.04,18.06,116500.0,15.704,15.7214,15.6953,15.7127,116500.0
2013-05-07 10:50:00,18.05,18.06,18.0,18.02,106700.0,15.704,15.7127,15.6605,15.6779,106700.0
2013-05-07 11:00:00,18.01,18.03,17.97,18.03,257700.0,15.6692,15.6866,15.6344,15.6866,257700.0
2013-05-07 11:10:00,18.03,18.05,18.01,18.01,77600.0,15.6866,15.704,15.6692,15.6692,77600.0
2013-05-07 11:20:00,18.02,18.05,18.0,18.05,126200.0,15.6779,15.704,15.6605,15.704,126200.0
2013-05-07 11:30:00,18.05,18.06,18.02,18.06,99900.0,15.704,15.7127,15.6779,15.7127,99900.0
2013-05-07 11:40:00,18.05,18.07,18.05,18.05,90000.0,15.704,15.7214,15.704,15.704,90000.0
2013-05-07 11:50:00,18.06,18.06,18.04,18.05,98400.0,15.7127,15.7127,15.6953,15.704,98400.0
2013-05-07 12:00:00,18.05,18.07,18.01,18.01,161900.0,15.704,15.7214,15.6692,15.6692,161900.0
2013-05-07 12:10:00,18.02,18.04,17.97,17.99,383700.0,15.6779,15.6953,15.6344,15.6518,383700.0
2013-05-07 12:20:00,17.98,18.01,17.96,17.99,189200.0,15.6431,15.6692,15.6257,15.6518,189200.0
2013-05-07 12:30:00,17.99,18.04,17.98,18.03,139400.0,15.6518,15.6953,15.6431,15.6866,139400.0
2013-05-07 12:40:00,18.03,18.06,18.02,18.06,141000.0,15.6866,15.7127,15.6779,15.7127,141000.0
2013-05-07 12:50:00,18.06,18.09,18.05,18.08,246800.0,15.7127,15.7388,15.704,15.7301,246800.0
2013-05-07 13:00:00,18.09,18.09,18.07,18.09,54300.0,15.7388,15.7388,15.7214,15.7388,54300.0
2013-05-07 13:10:00,18.09,18.09,18.07,18.08,114000.0,15.7388,15.7388,15.7214,15.7301,114000.0
2013-05-07 13:20:00,18.08,18.1,18.07,18.08,147700.0,15.7301,15.7475,15.7214,15.7301,147700.0
2013-05-07 13:30:00,18.08,18.1,18.07,18.1,95300.0,15.7301,15.7475,15.7214,15.7475,95300.0
2013-05-07 13:40:00,18.09,18.11,18.09,18.1,68300.0,15.7388,15.7562,15.7388,15.7475,68300.0
2013-05-07 13:50:00,18.1,18.12,18.09,18.11,67400.0,15.7475,15.7649,15.7388,15.7562,67400.0
2013-05-07 14:00:00,18.11,18.11,18.07,18.1,93800.0,15.7562,15.7562,15.7214,15.7475,93800.0
2013-05-07 14:10:00,18.1,18.14,18.09,18.14,129000.0,15.7475,15.7823,15.7388,15.7823,129000.0
2013-05-07 14:20:00,18.13,18.14,18.11,18.13,233800.0,15.7736,15.7823,15.7562,15.7736,233800.0
2013-05-07 14:30:00,18.12,18.13,18.11,18.13,96300.0,15.7649,15.7736,15.7562,15.7736,96300.0
2013-05-07 14:40:00,18.13,18.15,18.13,18.13,126900.0,15.7736,15.791,15.7736,15.7736,126900.0
2013-05-07 14:50:00,18.14,18.15,18.13,18.14,218600.0,15.7823,15.791,15.7736,15.7823,218600.0
2013-05-07 15:00:00,18.14,18.15,18.13,18.15,58800.0,15.7823,15.791,15.7736,15.791,58800.0
2013-05-07 15:10:00,18.14,18.15,18.08,18.08,175000.0,15.7823,15.791,15.7301,15.7301,175000.0
2013-05-07 15:20:00,18.08,18.09,18.06,18.08,117000.0,15.7301,15.7388,15.7127,15.7301,117000.0
2013-05-07 15:30:00,18.08,18.1,18.04,18.07,276700.0,15.7301,15.7475,15.6953,15.7214,276700.0
2013-05-07 15:40:00,18.06,18.08,18.03,18.07,222200.0,15.7127,15.7301,15.6866,15.7214,222200.0
2013-05-07 15:50:00,18.06,18.08,18.05,18.07,354700.0,15.7127,15.7301,15.704,15.7214,354700.0
2013-05-08 09:30:00,18.25,18.58,18.25,18.45,1618900.0,15.878,16.1651,15.878,16.052,1618900.0
2013-05-08 09:40:00,18.45,18.5,18.39,18.48,1162400.0,16.052,16.0955,15.9998,16.0781,1162400.0
2013-05-08 09:50:00,18.47,18.6,18.45,18.58,1420900.0,16.0694,16.1825,16.052,16.1651,1420900.0
2013-05-08 10:00:00,18.58,18.73,18.5,18.65,1317800.0,16.1651,16.2956,16.0955,16.226,1317800.0
2013-05-08 10:10:00,18.66,18.67,18.54,18.6,762700.0,16.2347,16.2434,16.1303,16.1825,762700.0
2013-05-08 10:20:00,18.6,18.65,18.59,18.62,580300.0,16.1825,16.226,16.1738,16.1999,580300.0
2013-05-08 10:30:00,18.62,18.64,18.57,18.58,522100.0,16.1999,16.2173,16.1564,16.1651,522100.0
2013-05-08 10:40:00,18.58,18.6,18.53,18.54,443200.0,16.1651,16.1825,16.1216,16.1303,443200.0
2013-05-08 10:50:00,18.53,18.55,18.48,18.53,429800.0,16.1216,16.139,16.0781,16.1216,429800.0
2013-05-08 11:00:00,18.54,18.54,18.37,18.45,930800.0,16.1303,16.1303,15.9824,16.052,930800.0
2013-05-08 11:10:00,18.46,18.49,18.43,18.48,299200.0,16.0607,16.0868,16.0346,16.0781,299200.0
2013-05-08 11:20:00,18.48,18.54,18.48,18.51,438000.0,16.0781,16.1303,16.0781,16.1042,438000.0
2013-05-08 11:30:00,18.52,18.58,18.5,18.53,610000.0,16.1129,16.1651,16.0955,16.1216,610000.0
2013-05-08 11:40:00,18.54,18.59,18.44,18.57,858000.0,16.1303,16.1738,16.0433,16.1564,858000.0
2013-05-08 11:50:00,18.56,18.62,18.51,18.59,628900.0,16.1477,16.1999,16.1042,16.1738,628900.0
2013-05-08 12:00:00,18.59,18.64,18.55,18.59,567000.0,16.1738,16.2173,16.139,16.1738,567000.0
2013-05-08 12:10:00,18.6,18.78,18.6,18.77,859000.0,16.1825,16.3391,16.1825,16.3304,859000.0
2013-05-08 12:20:00,18.75,18.84,18.74,18.83,1069600.0,16.313,16.3913,16.3043,16.3826,1069600.0
2013-05-08 12:30:00,18.83,18.84,18.66,18.75,917800.0,16.3826,16.3913,16.2347,16.313,917800.0
2013-05-08 12:40:00,18.74,18.75,18.7,18.7,557800.0,16.3043,16.313,16.2695,16.2695,557800.0
2013-05-08 12:50:00,18.7,18.74,18.69,18.7,286000.0,16.2695,16.3043,16.2608,16.2695,286000.0
2013-05-08 13:00:00,18.7,18.76,18.7,18.75,179700.0,16.2695,16.3217,16.2695,16.313,179700.0
2013-05-08 13:10:00,18.75,18.75,18.65,18.68,644700.0,16.313,16.313,16.226,16.2521,644700.0
2013-05-08 13:20:00,18.67,18.69,18.55,18.59,373500.0,16.2434,16.2608,16.139,16.1738,373500.0
2013-05-08 13:30:00,18.59,18.68,18.58,18.68,205800.0,16.1738,16.2521,16.1651,16.2521,205800.0
2013-05-08 13:40:00,18.68,18.7,18.63,18.66,263400.0,16.2521,16.2695,16.2086,16.2347,263400.0
2013-05-08 13:50:00,18.66,18.71,18.63,18.67,209500.0,16.2347,16.2782,16.2086,16.2434,209500.0
2013-05-08 14:00:00,18.67,18.71,18.67,18.69,257600.0,16.2434,16.2782,16.2434,16.2608,257600.0
2013-05-08 14:10:00,18.69,18.7,18.66,18.67,345800.0,16.2608,16.2695,16.2347,16.2434,345800.0
2013-05-08 14:20:00,18.66,18.69,18.6,18.61,283800.0,16.2347,16.2608,16.1825,16.1912,283800.0
2013-05-08 14:30:00,18.61,18.61,18.52,18.57,357500.0,16.1912,16.1912,16.1129,16.1564,357500.0
2013-05-08 14:40:00,18.57,18.65,18.57,18.63,231100.0,16.1564,16.226,16.1564,16.2086,231100.0
2013-05-08 14:50:00,18.63,18.63,18.52,18.57,364500.0,16.2086,16.2086,16.1129,16.1564,364500.0
2013-05-08 15:00:00,18.56,18.6,18.54,18.6,290700.0,16.1477,16.1825,16.1303,16.1825,290700.0
2013-05-08 15:10:00,18.6,18.67,18.6,18.66,355200.0,16.1825,16.2434,16.1825,16.2347,355200.0
2013-05-08 15:20:00,18.66,18.75,18.66,18.72,812500.0,16.2347,16.313,16.2347,16.2869,812500.0
2013-05-08 15:30:00,18.72,18.74,18.62,18.65,448700.0,16.2869,16.3043,16.1999,16.226,448700.0
2013-05-08 15:40:00,18.64,18.72,18.64,18.7,486300.0,16.2173,16.2869,16.2173,16.2695,486300.0
2013-05-08 15:50:00,18.69,18.73,18.64,18.66,1391200.0,16.2608,16.2956,16.2173,16.2347,1391200.0
2013-05-09 09:30:00,18.73,18.81,18.6,18.76,783100.0,16.2956,16.3652,16.1825,16.3217,783100.0
2013-05-09 09:40:00,18.77,18.88,18.72,18.75,672500.0,16.3304,16.4261,16.2869,16.313,672500.0
2013-05-09 09:50:00,18.74,18.81,18.62,18.63,277800.0,16.3043,16.3652,16.1999,16.2086,277800.0
2013-05-09 10:00:00,18.62,18.68,18.59,18.66,394900.0,16.1999,16.2521,16.1738,16.2347,394900.0
2013-05-09 10:10:00,18.66,18.68,18.59,18.6,503200.0,16.2347,16.2521,16.1738,16.1825,503200.0
2013-05-09 10:20:00,18.59,18.6,18.47,18.49,472900.0,16.1738,16.1825,16.0694,16.0868,472900.0
2013-05-09 10:30:00,18.49,18.5,18.34,18.35,681400.0,16.0868,16.0955,15.9563,15.965,681400.0
2013-05-09 10:40:00,18.35,18.39,18.26,18.27,605800.0,15.965,15.9998,15.8867,15.8954,605800.0
2013-05-09 10:50:00,18.28,18.29,18.13,18.18,1053500.0,15.9041,15.9128,15.7736,15.8171,1053500.0
2013-05-09 11:00:00,18.18,18.25,18.16,18.2,710900.0,15.8171,15.878,15.7997,15.8345,710900.0
2013-05-09 11:10:00,18.2,18.21,18.12,18.15,514100.0,15.8345,15.8432,15.7649,15.791,514100.0
2013-05-09 11:20:00,18.15,18.15,18.0,18.09,852100.0,15.791,15.791,15.6605,15.7388,852100.0
2013-05-09 11:30:00,18.08,18.11,18.07,18.09,514100.0,15.7301,15.7562,15.7214,15.7388,514100.0
2013-05-09 11:40:00,18.09,18.09,17.97,18.0,716100.0,15.7388,15.7388,15.6344,15.6605,716100.0
2013-05-09 11:50:00,17.99,18.01,17.98,18.0,226600.0,15.6518,15.6692,15.6431,15.6605,226600.0
2013-05-09 12:00:00,18.0,18.0,17.97,18.0,539300.0,15.6605,15.6605,15.6344,15.6605,539300.0
2013-05-09 12:10:00,18.0,18.0,17.96,17.97,338700.0,15.6605,15.6605,15.6257,15.6344,338700.0
2013-05-09 12:20:00,17.98,17.99,17.96,17.98,315300.0,15.6431,15.6518,15.6257,15.6431,315300.0
2013-05-09 12:30:00,17.98,18.05,17.98,18.04,482200.0,15.6431,15.704,15.6431,15.6953,482200.0
2013-05-09 12:40:00,18.05,18.1,18.01,18.09,558400.0,15.704,15.7475,15.6692,15.7388,558400.0
2013-05-09 12:50:00,18.09,18.15,18.07,18.13,503200.0,15.7388,15.791,15.7214,15.7736,503200.0
2013-05-09 13:00:00,18.12,18.13,18.02,18.06,490500.0,15.7649,15.7736,15.6779,15.7127,490500.0
2013-05-09 13:10:00,18.05,18.06,18.05,18.06,301700.0,15.704,15.7127,15.704,15.7127,301700.0
2013-05-09 13:20:00,18.05,18.06,18.0,18.03,404700.0,15.704,15.7127,15.6605,15.6866,404700.0
2013-05-09 13:30:00,18.03,18.09,18.03,18.06,191500.0,15.6866,15.7388,15.6866,15.7127,191500.0
2013-05-09 13:40:00,18.07,18.07,18.04,18.05,225500.0,15.7214,15.7214,15.6953,15.704,225500.0
2013-05-09 13:50:00,18.05,18.05,17.97,17.98,359200.0,15.704,15.704,15.6344,15.6431,359200.0
2013-05-09 14:00:00,17.98,18.01,17.97,17.98,356400.0,15.6431,15.6692,15.6344,15.6431,356400.0
2013-05-09 14:10:00,17.97,17.99,17.97,17.98,58400.0,15.6344,15.6518,15.6344,15.6431,58400.0
2013-05-09 14:20:00,17.98,18.0,17.97,17.99,229400.0,15.6431,15.6605,15.6344,15.6518,229400.0
2013-05-09 14:30:00,17.98,18.0,17.98,17.99,363200.0,15.6431,15.6605,15.6431,15.6518,363200.0
2013-05-09 14:40:00,17.99,18.0,17.97,17.97,162800.0,15.6518,15.6605,15.6344,15.6344,162800.0
2013-05-09 14:50:00,17.97,17.99,17.85,17.87,573700.0,15.6344,15.6518,15.53,15.5474,573700.0
2013-05-09 15:00:00,17.87,17.9,17.79,17.9,387100.0,15.5474,15.5735,15.4777,15.5735,387100.0
2013-05-09 15:10:00,17.89,17.93,17.88,17.92,371300.0,15.5648,15.5996,15.5561,15.5909,371300.0
2013-05-09 15:20:00,17.91,18.01,17.91,17.97,568000.0,15.5822,15.6692,15.5822,15.6344,568000.0
2013-05-09 15:30:00,17.96,18.0,17.83,17.84,314300.0,15.6257,15.6605,15.5126,15.5213,314300.0
2013-05-09 15:40:00,17.84,17.88,17.76,17.79,1055200.0,15.5213,15.5561,15.4516,15.4777,1055200.0
2013-05-09 15:50:00,17.79,17.79,17.63,17.69,1406500.0,15.4777,15.4777,15.3385,15.3907,1406500.0
2013-05-10 09:30:00,17.82,18.01,17.75,17.84,915400.0,15.5039,15.6692,15.4429,15.5213,915400.0
2013-05-10 09:40:00,17.84,17.92,17.81,17.87,302800.0,15.5213,15.5909,15.4952,15.5474,302800.0
2013-05-10 09:50:00,17.88,17.93,17.85,17.91,343400.0,15.5561,15.5996,15.53,15.5822,343400.0
2013-05-10 10:00:00,17.91,17.91,17.79,17.82,695600.0,15.5822,15.5822,15.4777,15.5039,695600.0
2013-05-10 10:10:00,17.83,17.91,17.83,17.87,236400.0,15.5126,15.5822,15.5126,15.5474,236400.0
2013-05-10 10:20:00,17.87,17.89,17.82,17.87,180700.0,15.5474,15.5648,15.5039,15.5474,180700.0
2013-05-10 10:30:00,17.87,17.87,17.77,17.81,239700.0,15.5474,15.5474,15.4603,15.4952,239700.0
2013-05-10 10:40:00,17.82,17.82,17.75,17.78,230200.0,15.5039,15.5039,15.4429,15.469,230200.0
2013-05-10 10:50:00,17.78,17.79,17.72,17.76,148300.0,15.469,15.4777,15.4168,15.4516,148300.0
2013-05-10 11:00:00,17.76,17.79,17.75,17.79,206300.0,15.4516,15.4777,15.4429,15.4777,206300.0
2013-05-10 11:10:00,17.79,17.85,17.78,17.84,96300.0,15.4777,15.53,15.469,15.5213,96300.0
2013-05-10 11:20:00,17.84,17.91,17.82,17.91,185400.0,15.5213,15.5822,15.5039,15.5822,185400.0
2013-05-10 11:30:00,17.91,17.94,17.87,17.9,535500.0,15.5822,15.6083,15.5474,15.5735,535500.0
2013-05-10 11:40:00,17.9,17.9,17.87,17.89,150000.0,15.5735,15.5735,15.5474,15.5648,150000.0
2013-05-10 11:50:00,17.9,17.92,17.89,17.92,34800.0,15.5735,15.5909,15.5648,15.5909,34800.0
2013-05-10 12:00:00,17.91,17.95,17.9,17.92,211800.0,15.5822,15.617,15.5735,15.5909,211800.0
2013-05-10 12:10:00,17.92,17.96,17.89,17.94,612100.0,15.5909,15.6257,15.5648,15.6083,612100.0
2013-05-10 12:20:00,17.94,18.0,17.94,18.0,207700.0,15.6083,15.6605,15.6083,15.6605,207700.0
2013-05-10 12:30:00,18.0,18.01,17.96,18.01,447900.0,15.6605,15.6692,15.6257,15.6692,447900.0
2013-05-10 12:40:00,18.01,18.06,17.99,18.06,704400.0,15.6692,15.7127,15.6518,15.7127,704400.0
2013-05-10 12:50:00,18.06,18.1,18.06,18.1,312500.0,15.7127,15.7475,15.7127,15.7475,312500.0
2013-05-10 13:00:00,18.1,18.15,18.07,18.14,581900.0,15.7475,15.791,15.7214,15.7823,581900.0
2013-05-10 13:10:00,18.13,18.18,18.13,18.16,112500.0,15.7736,15.8171,15.7736,15.7997,112500.0
2013-05-10 13:20:00,18.15,18.19,18.14,18.19,166400.0,15.791,15.8258,15.7823,15.8258,166400.0
2013-05-10 13:30:00,18.19,18.24,18.18,18.22,359500.0,15.8258,15.8693,15.8171,15.8519,359500.0
2013-05-10 13:40:00,18.22,18.23,18.13,18.13,187700.0,15.8519,15.8606,15.7736,15.7736,187700.0
2013-05-10 13:50:00,18.14,18.14,18.06,18.06,166900.0,15.7823,15.7823,15.7127,15.7127,166900.0
2013-05-10 14:00:00,18.07,18.13,18.06,18.13,159900.0,15.7214,15.7736,15.7127,15.7736,159900.0
2013-05-10 14:10:00,18.13,18.14,18.1,18.11,71000.0,15.7736,15.7823,15.7475,15.7562,71000.0
2013-05-10 14:20:00,18.11,18.13,18.1,18.11,87200.0,15.7562,15.7736,15.7475,15.7562,87200.0
2013-05-10 14:30:00,18.1,18.13,18.09,18.11,120200.0,15.7475,15.7736,15.7388,15.7562,120200.0
2013-05-10 14:40:00,18.11,18.14,18.1,18.13,109300.0,15.7562,15.7823,15.7475,15.7736,109300.0
2013-05-10 14:50:00,18.14,18.15,18.09,18.1,115700.0,15.7823,15.791,15.7388,15.7475,115700.0
2013-05-10 15:00:00,18.1,18.1,18.07,18.1,78500.0,15.7475,15.7475,15.7214,15.7475,78500.0
2013-05-10 15:10:00,18.1,18.1,18.06,18.08,189800.0,15.7475,15.7475,15.7127,15.7301,189800.0
2013-05-10 15:20:00,18.07,18.09,18.01,18.02,135200.0,15.7214,15.7388,15.6692,15.6779,135200.0
2013-05-10 15:30:00,18.01,18.04,17.99,18.02,468600.0,15.6692,15.6953,15.6518,15.6779,468600.0
2013-05-10 15:40:00,18.02,18.11,18.02,18.11,513400.0,15.6779,15.7562,15.6779,15.7562,513400.0
2013-05-10 15:50:00,18.11,18.13,18.1,18.12,561000.0,15.7562,15.7736,15.7475,15.7649,561000.0
2013-05-13 09:30:00,18.08,18.18,17.93,18.09,422200.0,15.7301,15.8171,15.5996,15.7388,422200.0
2013-05-13 09:40:00,18.08,18.15,18.08,18.1,245100.0,15.7301,15.791,15.7301,15.7475,245100.0
2013-05-13 09:50:00,18.11,18.11,18.05,18.09,223800.0,15.7562,15.7562,15.704,15.7388,223800.0
2013-05-13 10:00:00,18.08,18.12,18.03,18.12,216600.0,15.7301,15.7649,15.6866,15.7649,216600.0
2013-05-13 10:10:00,18.11,18.12,18.03,18.07,211000.0,15.7562,15.7649,15.6866,15.7214,211000.0
2013-05-13 10:20:00,18.06,18.06,17.93,17.94,251800.0,15.7127,15.7127,15.5996,15.6083,251800.0
2013-05-13 10:30:00,17.94,18.02,17.9,18.01,145900.0,15.6083,15.6779,15.5735,15.6692,145900.0
2013-05-13 10:40:00,18.01,18.01,17.91,17.97,255000.0,15.6692,15.6692,15.5822,15.6344,255000.0
2013-05-13 10:50:00,17.97,17.99,17.95,17.98,128300.0,15.6344,15.6518,15.617,15.6431,128300.0
2013-05-13 11:00:00,17.98,18.03,17.95,17.98,146700.0,15.6431,15.6866,15.617,15.6431,146700.0
2013-05-13 11:10:00,17.98,17.98,17.85,17.85,302600.0,15.6431,15.6431,15.53,15.53,302600.0
2013-05-13 11:20:00,17.85,17.86,17.78,17.83,340700.0,15.53,15.5387,15.469,15.5126,340700.0
2013-05-13 11:30:00,17.84,17.88,17.82,17.86,209500.0,15.5213,15.5561,15.5039,15.5387,209500.0
2013-05-13 11:40:00,17.86,17.87,17.84,17.84,233400.0,15.5387,15.5474,15.5213,15.5213,233400.0
2013-05-13 11:50:00,17.85,17.92,17.84,17.9,139900.0,15.53,15.5909,15.5213,15.5735,139900.0
2013-05-13 12:00:00,17.9,17.9,17.85,17.85,53800.0,15.5735,15.5735,15.53,15.53,53800.0
2013-05-13 12:10:00,17.85,17.86,17.83,17.85,127700.0,15.53,15.5387,15.5126,15.53,127700.0
2013-05-13 12:20:00,17.85,17.91,17.83,17.83,124400.0,15.53,15.5822,15.5126,15.5126,124400.0
2013-05-13 12:30:00,17.83,17.86,17.83,17.86,76800.0,15.5126,15.5387,15.5126,15.5387,76800.0
2013-05-13 12:40:00,17.86,17.86,17.85,17.85,60800.0,15.5387,15.5387,15.53,15.53,60800.0
2013-05-13 12:50:00,17.86,17.87,17.85,17.86,83300.0,15.5387,15.5474,15.53,15.5387,83300.0
2013-05-13 13:00:00,17.85,17.9,17.85,17.88,86700.0,15.53,15.5735,15.53,15.5561,86700.0
2013-05-13 13:10:00,17.87,17.99,17.87,17.95,254500.0,15.5474,15.6518,15.5474,15.617,254500.0
2013-05-13 13:20:00,17.95,17.96,17.87,17.87,78400.0,15.617,15.6257,15.5474,15.5474,78400.0
2013-05-13 13:30:00,17.87,17.96,17.87,17.91,232800.0,15.5474,15.6257,15.5474,15.5822,232800.0
2013-05-13 13:40:00,17.91,17.92,17.87,17.89,121800.0,15.5822,15.5909,15.5474,15.5648,121800.0
2013-05-13 13:50:00,17.89,17.93,17.88,17.92,119200.0,15.5648,15.5996,15.5561,15.5909,119200.0
2013-05-13 14:00:00,17.91,17.92,17.87,17.88,80100.0,15.5822,15.5909,15.5474,15.5561,80100.0
2013-05-13 14:10:00,17.87,17.89,17.87,17.89,123100.0,15.5474,15.5648,15.5474,15.5648,123100.0
2013-05-13 14:20:00,17.88,17.91,17.87,17.87,103500.0,15.5561,15.5822,15.5474,15.5474,103500.0
2013-05-13 14:30:00,17.87,17.9,17.86,17.88,175300.0,15.5474,15.5735,15.5387,15.5561,175300.0
2013-05-13 14:40:00,17.88,17.9,17.86,17.87,107600.0,15.5561,15.5735,15.5387,15.5474,107600.0
2013-05-13 14:50:00,17.87,17.89,17.86,17.88,92600.0,15.5474,15.5648,15.5387,15.5561,92600.0
2013-05-13 15:00:00,17.88,17.94,17.87,17.91,387600.0,15.5561,15.6083,15.5474,15.5822,387600.0
2013-05-13 15:10:00,17.91,18.02,17.9,17.95,482300.0,15.5822,15.6779,15.5735,15.617,482300.0
2013-05-13 15:20:00,17.96,17.97,17.89,17.89,200600.0,15.6257,15.6344,15.5648,15.5648,200600.0
2013-05-13 15:30:00,17.9,17.9,17.87,17.9,268400.0,15.5735,15.5735,15.5474,15.5735,268400.0
2013-05-13 15:40:00,17.89,17.9,17.85,17.87,263800.0,15.5648,15.5735,15.53,15.5474,263800.0
2013-05-13 15:50:00,17.86,17.9,17.85,17.9,527000.0,15.5387,15.5735,15.53,15.5735,527000.0
2013-05-14 09:30:00,18.0,18.18,17.99,18.1,403800.0,15.6605,15.8171,15.6518,15.7475,403800.0
2013-05-14 09:40:00,18.1,18.19,18.06,18.07,296400.0,15.7475,15.8258,15.7127,15.7214,296400.0
2013-05-14 09:50:00,18.06,18.09,17.99,18.08,342500.0,15.7127,15.7388,15.6518,15.7301,342500.0
2013-05-14 10:00:00,18.08,18.1,18.02,18.05,195700.0,15.7301,15.7475,15.6779,15.704,195700.0
2013-05-14 10:10:00,18.05,18.07,17.97,18.0,180900.0,15.704,15.7214,15.6344,15.6605,180900.0
2013-05-14 10:20:00,18.0,18.07,17.97,18.0,384300.0,15.6605,15.7214,15.6344,15.6605,384300.0
2013-05-14 10:30:00,17.99,18.07,17.95,18.04,228300.0,15.6518,15.7214,15.617,15.6953,228300.0
2013-05-14 10:40:00,18.04,18.05,17.99,18.0,245500.0,15.6953,15.704,15.6518,15.6605,245500.0
2013-05-14 10:50:00,18.0,18.01,17.96,17.97,215200.0,15.6605,15.6692,15.6257,15.6344,215200.0
2013-05-14 11:00:00,17.98,18.01,17.95,17.99,324100.0,15.6431,15.6692,15.617,15.6518,324100.0
2013-05-14 11:10:00,17.99,18.0,17.96,18.0,224100.0,15.6518,15.6605,15.6257,15.6605,224100.0
2013-05-14 11:20:00,18.0,18.02,17.98,18.02,151700.0,15.6605,15.6779,15.6431,15.6779,151700.0
2013-05-14 11:30:00,18.02,18.14,18.02,18.09,264600.0,15.6779,15.7823,15.6779,15.7388,264600.0
2013-05-14 11:40:00,18.09,18.15,18.08,18.15,125200.0,15.7388,15.791,15.7301,15.791,125200.0
2013-05-14 11:50:00,18.14,18.17,18.13,18.16,275800.0,15.7823,15.8084,15.7736,15.7997,275800.0
2013-05-14 12:00:00,18.16,18.2,18.15,18.15,205500.0,15.7997,15.8345,15.791,15.791,205500.0
2013-05-14 12:10:00,18.15,18.2,18.13,18.2,80600.0,15.791,15.8345,15.7736,15.8345,80600.0
2013-05-14 12:20:00,18.19,18.2,18.17,18.17,119900.0,15.8258,15.8345,15.8084,15.8084,119900.0
2013-05-14 12:30:00,18.18,18.19,18.15,18.16,82300.0,15.8171,15.8258,15.791,15.7997,82300.0
2013-05-14 12:40:00,18.15,18.21,18.14,18.21,174000.0,15.791,15.8432,15.7823,15.8432,174000.0
2013-05-14 12:50:00,18.21,18.21,18.18,18.18,40800.0,15.8432,15.8432,15.8171,15.8171,40800.0
2013-05-14 13:00:00,18.18,18.23,18.18,18.23,205200.0,15.8171,15.8606,15.8171,15.8606,205200.0
2013-05-14 13:10:00,18.23,18.27,18.21,18.27,150900.0,15.8606,15.8954,15.8432,15.8954,150900.0
2013-05-14 13:20:00,18.27,18.27,18.21,18.23,154100.0,15.8954,15.8954,15.8432,15.8606,154100.0
2013-05-14 13:30:00,18.23,18.27,18.22,18.26,83100.0,15.8606,15.8954,15.8519,15.8867,83100.0
2013-05-14 13:40:00,18.25,18.25,18.18,18.19,204500.0,15.878,15.878,15.8171,15.8258,204500.0
2013-05-14 13:50:00,18.2,18.21,18.16,18.17,206700.0,15.8345,15.8432,15.7997,15.8084,206700.0
2013-05-14 14:00:00,18.16,18.18,18.14,18.18,118600.0,15.7997,15.8171,15.7823,15.8171,118600.0
2013-05-14 14:10:00,18.18,18.21,18.17,18.18,213500.0,15.8171,15.8432,15.8084,15.8171,213500.0
2013-05-14 14:20:00,18.19,18.19,18.16,18.17,47500.0,15.8258,15.8258,15.7997,15.8084,47500.0
2013-05-14 14:30:00,18.18,18.22,18.18,18.2,100900.0,15.8171,15.8519,15.8171,15.8345,100900.0
2013-05-14 14:40:00,18.2,18.22,18.19,18.21,107400.0,15.8345,15.8519,15.8258,15.8432,107400.0
2013-05-14 14:50:00,18.21,18.21,18.17,18.18,121100.0,15.8432,15.8432,15.8084,15.8171,121100.0
2013-05-14 15:00:00,18.18,18.21,18.16,18.19,159500.0,15.8171,15.8432,15.7997,15.8258,159500.0
2013-05-14 15:10:00,18.19,18.23,18.19,18.21,158200.0,15.8258,15.8606,15.8258,15.8432,158200.0
2013-05-14 15:20:00,18.21,18.21,18.2,18.21,77700.0,15.8432,15.8432,15.8345,15.8432,77700.0
2013-05-14 15:30:00,18.2,18.25,18.2,18.23,325100.0,15.8345,15.878,15.8345,15.8606,325100.0
2013-05-14 15:40:00,18.23,18.25,18.21,18.22,420800.0,15.8606,15.878,15.8432,15.8519,420800.0
2013-05-14 15:50:00,18.21,18.25,18.21,18.25,608100.0,15.8432,15.878,15.8432,15.878,608100.0
2013-05-15 09:30:00,18.3,18.79,18.25,18.7,1452200.0,15.9215,16.3478,15.878,16.2695,1452200.0
2013-05-15 09:40:00,18.7,18.75,18.62,18.7,776000.0,16.2695,16.313,16.1999,16.2695,776000.0
2013-05-15 09:50:00,18.69,18.88,18.63,18.8,1014700.0,16.2608,16.4261,16.2086,16.3565,1014700.0
2013-05-15 10:00:00,18.8,19.3,18.78,19.19,2249200.0,16.3565,16.7915,16.3391,16.6958,2249200.0
2013-05-15 10:10:00,19.19,19.23,19.0,19.05,1114500.0,16.6958,16.7306,16.5305,16.574,1114500.0
2013-05-15 10:20:00,19.05,19.14,19.02,19.12,606300.0,16.574,16.6523,16.5479,16.6349,606300.0
2013-05-15 10:30:00,19.12,19.25,19.12,19.24,736200.0,16.6349,16.748,16.6349,16.7393,736200.0
2013-05-15 10:40:00,19.23,19.28,19.13,19.27,644600.0,16.7306,16.7741,16.6436,16.7654,644600.0
2013-05-15 10:50:00,19.27,19.43,19.26,19.34,1000400.0,16.7654,16.9046,16.7567,16.8263,1000400.0
2013-05-15 11:00:00,19.34,19.35,19.21,19.26,988100.0,16.8263,16.835,16.7132,16.7567,988100.0
2013-05-15 11:10:00,19.26,19.34,19.21,19.3,578900.0,16.7567,16.8263,16.7132,16.7915,578900.0
2013-05-15 11:20:00,19.29,19.3,19.14,19.14,356700.0,16.7828,16.7915,16.6523,16.6523,356700.0
2013-05-15 11:30:00,19.15,19.25,19.15,19.19,511600.0,16.661,16.748,16.661,16.6958,511600.0
2013-05-15 11:40:00,19.19,19.19,19.07,19.08,516700.0,16.6958,16.6958,16.5914,16.6001,516700.0
2013-05-15 11:50:00,19.07,19.12,19.0,19.05,413800.0,16.5914,16.6349,16.5305,16.574,413800.0
2013-05-15 12:00:00,19.03,19.07,19.0,19.05,427300.0,16.5566,16.5914,16.5305,16.574,427300.0
2013-05-15 12:10:00,19.05,19.05,19.0,19.04,193400.0,16.574,16.574,16.5305,16.5653,193400.0
2013-05-15 12:20:00,19.04,19.05,18.99,19.01,318600.0,16.5653,16.574,16.5218,16.5392,318600.0
2013-05-15 12:30:00,19.02,19.02,18.99,19.0,256300.0,16.5479,16.5479,16.5218,16.5305,256300.0
2013-05-15 12:40:00,18.99,19.01,18.99,19.01,257000.0,16.5218,16.5392,16.5218,16.5392,257000.0
2013-05-15 12:50:00,19.0,19.01,18.91,18.92,300100.0,16.5305,16.5392,16.4522,16.4609,300100.0
2013-05-15 13:00:00,18.92,18.96,18.9,18.94,250300.0,16.4609,16.4957,16.4435,16.4783,250300.0
2013-05-15 13:10:00,18.94,18.95,18.87,18.87,175200.0,16.4783,16.487,16.4174,16.4174,175200.0
2013-05-15 13:20:00,18.88,18.89,18.84,18.87,181600.0,16.4261,16.4348,16.3913,16.4174,181600.0
2013-05-15 13:30:00,18.86,18.88,18.85,18.85,84100.0,16.4087,16.4261,16.4,16.4,84100.0
2013-05-15 13:40:00,18.86,18.89,18.85,18.86,83900.0,16.4087,16.4348,16.4,16.4087,83900.0
2013-05-15 13:50:00,18.87,18.87,18.83,18.85,173600.0,16.4174,16.4174,16.3826,16.4,173600.0
2013-05-15 14:00:00,18.85,18.86,18.85,18.86,163500.0,16.4,16.4087,16.4,16.4087,163500.0
2013-05-15 14:10:00,18.86,18.86,18.75,18.75,380500.0,16.4087,16.4087,16.313,16.313,380500.0
2013-05-15 14:20:00,18.75,18.76,18.7,18.71,238600.0,16.313,16.3217,16.2695,16.2782,238600.0
2013-05-15 14:30:00,18.71,18.78,18.71,18.76,185700.0,16.2782,16.3391,16.2782,16.3217,185700.0
2013-05-15 14:40:00,18.76,18.76,18.64,18.74,252500.0,16.3217,16.3217,16.2173,16.3043,252500.0
2013-05-15 14:50:00,18.74,18.81,18.72,18.79,200500.0,16.3043,16.3652,16.2869,16.3478,200500.0
2013-05-15 15:00:00,18.79,18.82,18.74,18.8,304900.0,16.3478,16.3739,16.3043,16.3565,304900.0
2013-05-15 15:10:00,18.8,18.88,18.8,18.82,329700.0,16.3565,16.4261,16.3565,16.3739,329700.0
2013-05-15 15:20:00,18.82,18.84,18.8,18.83,216900.0,16.3739,16.3913,16.3565,16.3826,216900.0
2013-05-15 15:30:00,18.81,18.86,18.8,18.83,153500.0,16.3652,16.4087,16.3565,16.3826,153500.0
2013-05-15 15:40:00,18.82,18.89,18.79,18.89,514600.0,16.3739,16.4348,16.3478,16.4348,514600.0
2013-05-15 15:50:00,18.89,18.97,18.88,18.95,1153000.0,16.4348,16.5044,16.4261,16.487,1153000.0
2013-05-16 09:30:00,18.95,19.2,18.95,19.12,433800.0,16.487,16.7045,16.487,16.6349,433800.0
2013-05-16 09:40:00,19.1,19.15,19.01,19.1,257400.0,16.6175,16.661,16.5392,16.6175,257400.0
2013-05-16 09:50:00,19.09,19.3,19.07,19.12,564800.0,16.6088,16.7915,16.5914,16.6349,564800.0
2013-05-16 10:00:00,19.12,19.13,18.86,18.9,424500.0,16.6349,16.6436,16.4087,16.4435,424500.0
2013-05-16 10:10:00,18.9,18.92,18.73,18.77,383600.0,16.4435,16.4609,16.2956,16.3304,383600.0
2013-05-16 10:20:00,18.77,18.96,18.73,18.84,583100.0,16.3304,16.4957,16.2956,16.3913,583100.0
2013-05-16 10:30:00,18.85,18.99,18.84,18.97,377900.0,16.4,16.5218,16.3913,16.5044,377900.0
2013-05-16 10:40:00,18.96,18.99,18.89,18.97,864200.0,16.4957,16.5218,16.4348,16.5044,864200.0
2013-05-16 10:50:00,18.97,18.97,18.85,18.94,358500.0,16.5044,16.5044,16.4,16.4783,358500.0
2013-05-16 11:00:00,18.94,18.96,18.89,18.9,348400.0,16.4783,16.4957,16.4348,16.4435,348400.0
2013-05-16 11:10:00,18.9,18.95,18.86,18.91,223500.0,16.4435,16.487,16.4087,16.4522,223500.0
2013-05-16 11:20:00,18.9,18.91,18.87,18.9,144800.0,16.4435,16.4522,16.4174,16.4435,144800.0
2013-05-16 11:30:00,18.9,18.94,18.89,18.9,109200.0,16.4435,16.4783,16.4348,16.4435,109200.0
2013-05-16 11:40:00,18.91,18.92,18.87,18.89,161200.0,16.4522,16.4609,16.4174,16.4348,161200.0
2013-05-16 11:50:00,18.89,18.93,18.82,18.84,208500.0,16.4348,16.4696,16.3739,16.3913,208500.0
2013-05-16 12:00:00,18.84,18.9,18.83,18.87,97900.0,16.3913,16.4435,16.3826,16.4174,97900.0
2013-05-16 12:10:00,18.87,18.88,18.85,18.85,121800.0,16.4174,16.4261,16.4,16.4,121800.0
2013-05-16 12:20:00,18.86,18.9,18.84,18.86,106300.0,16.4087,16.4435,16.3913,16.4087,106300.0
2013-05-16 12:30:00,18.86,18.87,18.84,18.84,48600.0,16.4087,16.4174,16.3913,16.3913,48600.0
2013-05-16 12:40:00,18.85,18.87,18.83,18.84,162500.0,16.4,16.4174,16.3826,16.3913,162500.0
2013-05-16 12:50:00,18.84,18.87,18.83,18.86,180800.0,16.3913,16.4174,16.3826,16.4087,180800.0
2013-05-16 13:00:00,18.86,18.86,18.83,18.83,363800.0,16.4087,16.4087,16.3826,16.3826,363800.0
2013-05-16 13:10:00,18.83,18.86,18.83,18.85,106800.0,16.3826,16.4087,16.3826,16.4,106800.0
2013-05-16 13:20:00,18.84,18.85,18.81,18.82,62700.0,16.3913,16.4,16.3652,16.3739,62700.0
2013-05-16 13:30:00,18.82,18.87,18.82,18.84,162300.0,16.3739,16.4174,16.3739,16.3913,162300.0
2013-05-16 13:40:00,18.84,18.86,18.82,18.83,122200.0,16.3913,16.4087,16.3739,16.3826,122200.0
2013-05-16 13:50:00,18.83,18.84,18.75,18.76,356700.0,16.3826,16.3913,16.313,16.3217,356700.0
2013-05-16 14:00:00,18.76,18.81,18.76,18.79,262700.0,16.3217,16.3652,16.3217,16.3478,262700.0
2013-05-16 14:10:00,18.79,18.81,18.78,18.8,183400.0,16.3478,16.3652,16.3391,16.3565,183400.0
2013-05-16 14:20:00,18.8,18.8,18.78,18.79,60300.0,16.3565,16.3565,16.3391,16.3478,60300.0
2013-05-16 14:30:00,18.8,18.82,18.79,18.81,140300.0,16.3565,16.3739,16.3478,16.3652,140300.0
2013-05-16 14:40:00,18.81,18.82,18.77,18.8,186500.0,16.3652,16.3739,16.3304,16.3565,186500.0
2013-05-16 14:50:00,18.8,18.8,18.75,18.76,166800.0,16.3565,16.3565,16.313,16.3217,166800.0
2013-05-16 15:00:00,18.76,18.8,18.71,18.78,316300.0,16.3217,16.3565,16.2782,16.3391,316300.0
2013-05-16 15:10:00,18.78,18.81,18.75,18.76,215900.0,16.3391,16.3652,16.313,16.3217,215900.0
2013-05-16 15:20:00,18.76,18.76,18.66,18.72,351400.0,16.3217,16.3217,16.2347,16.2869,351400.0
2013-05-16 15:30:00,18.71,18.72,18.64,18.64,269300.0,16.2782,16.2869,16.2173,16.2173,269300.0
2013-05-16 15:40:00,18.64,18.69,18.62,18.63,239500.0,16.2173,16.2608,16.1999,16.2086,239500.0
2013-05-16 15:50:00,18.64,18.67,18.63,18.64,454500.0,16.2173,16.2434,16.2086,16.2173,454500.0
2013-05-17 09:30:00,18.73,18.91,18.73,18.84,230100.0,16.2956,16.4522,16.2956,16.3913,230100.0
2013-05-17 09:40:00,18.85,18.9,18.84,18.84,201300.0,16.4,16.4435,16.3913,16.3913,201300.0
2013-05-17 09:50:00,18.85,18.95,18.82,18.89,127700.0,16.4,16.487,16.3739,16.4348,127700.0
2013-05-17 10:00:00,18.88,18.93,18.82,18.91,559800.0,16.4261,16.4696,16.3739,16.4522,559800.0
2013-05-17 10:10:00,18.91,18.93,18.88,18.9,759100.0,16.4522,16.4696,16.4261,16.4435,759100.0
2013-05-17 10:20:00,18.91,18.91,18.84,18.84,373600.0,16.4522,16.4522,16.3913,16.3913,373600.0
2013-05-17 10:30:00,18.83,18.86,18.79,18.79,208900.0,16.3826,16.4087,16.3478,16.3478,208900.0
2013-05-17 10:40:00,18.79,18.81,18.74,18.8,257400.0,16.3478,16.3652,16.3043,16.3565,257400.0
2013-05-17 10:50:00,18.8,18.84,18.75,18.76,177000.0,16.3565,16.3913,16.313,16.3217,177000.0
2013-05-17 11:00:00,18.76,18.77,18.71,18.73,179600.0,16.3217,16.3304,16.2782,16.2956,179600.0
2013-05-17 11:10:00,18.72,18.74,18.68,18.69,204300.0,16.2869,16.3043,16.2521,16.2608,204300.0
2013-05-17 11:20:00,18.7,18.73,18.58,18.58,308000.0,16.2695,16.2956,16.1651,16.1651,308000.0
2013-05-17 11:30:00,18.58,18.66,18.54,18.62,271900.0,16.1651,16.2347,16.1303,16.1999,271900.0
2013-05-17 11:40:00,18.62,18.68,18.58,18.68,181000.0,16.1999,16.2521,16.1651,16.2521,181000.0
2013-05-17 11:50:00,18.68,18.75,18.65,18.65,284600.0,16.2521,16.313,16.226,16.226,284600.0
2013-05-17 12:00:00,18.66,18.68,18.62,18.62,178900.0,16.2347,16.2521,16.1999,16.1999,178900.0
2013-05-17 12:10:00,18.63,18.69,18.63,18.69,47400.0,16.2086,16.2608,16.2086,16.2608,47400.0
2013-05-17 12:20:00,18.69,18.75,18.66,18.75,279300.0,16.2608,16.313,16.2347,16.313,279300.0
2013-05-17 12:30:00,18.74,18.77,18.72,18.75,383500.0,16.3043,16.3304,16.2869,16.313,383500.0
2013-05-17 12:40:00,18.75,18.75,18.66,18.66,319100.0,16.313,16.313,16.2347,16.2347,319100.0
2013-05-17 12:50:00,18.66,18.66,18.59,18.59,114300.0,16.2347,16.2347,16.1738,16.1738,114300.0
2013-05-17 13:00:00,18.59,18.63,18.55,18.57,163300.0,16.1738,16.2086,16.139,16.1564,163300.0
2013-05-17 13:10:00,18.57,18.61,18.56,18.6,96200.0,16.1564,16.1912,16.1477,16.1825,96200.0
2013-05-17 13:20:00,18.6,18.61,18.56,18.59,103900.0,16.1825,16.1912,16.1477,16.1738,103900.0
2013-05-17 13:30:00,18.59,18.6,18.57,18.58,158400.0,16.1738,16.1825,16.1564,16.1651,158400.0
2013-05-17 13:40:00,18.59,18.59,18.55,18.57,179400.0,16.1738,16.1738,16.139,16.1564,179400.0
2013-05-17 13:50:00,18.58,18.59,18.49,18.51,227800.0,16.1651,16.1738,16.0868,16.1042,227800.0
2013-05-17 14:00:00,18.51,18.53,18.47,18.53,172900.0,16.1042,16.1216,16.0694,16.1216,172900.0
2013-05-17 14:10:00,18.53,18.56,18.52,18.55,256900.0,16.1216,16.1477,16.1129,16.139,256900.0
2013-05-17 14:20:00,18.55,18.58,18.44,18.45,594700.0,16.139,16.1651,16.0433,16.052,594700.0
2013-05-17 14:30:00,18.46,18.51,18.45,18.47,285500.0,16.0607,16.1042,16.052,16.0694,285500.0
2013-05-17 14:40:00,18.47,18.48,18.44,18.47,260400.0,16.0694,16.0781,16.0433,16.0694,260400.0
2013-05-17 14:50:00,18.48,18.5,18.46,18.49,148200.0,16.0781,16.0955,16.0607,16.0868,148200.0
2013-05-17 15:00:00,18.49,18.53,18.48,18.5,197700.0,16.0868,16.1216,16.0781,16.0955,197700.0
2013-05-17 15:10:00,18.51,18.53,18.49,18.53,142000.0,16.1042,16.1216,16.0868,16.1216,142000.0
2013-05-17 15:20:00,18.53,18.58,18.52,18.55,371200.0,16.1216,16.1651,16.1129,16.139,371200.0
2013-05-17 15:30:00,18.55,18.6,18.55,18.57,243800.0,16.139,16.1825,16.139,16.1564,243800.0
2013-05-17 15:40:00,18.57,18.6,18.55,18.55,373900.0,16.1564,16.1825,16.139,16.139,373900.0
2013-05-17 15:50:00,18.55,18.56,18.52,18.53,509300.0,16.139,16.1477,16.1129,16.1216,509300.0
2013-05-20 09:30:00,18.58,18.87,18.55,18.63,285800.0,16.1651,16.4174,16.139,16.2086,285800.0
2013-05-20 09:40:00,18.63,18.71,18.47,18.47,226300.0,16.2086,16.2782,16.0694,16.0694,226300.0
2013-05-20 09:50:00,18.47,18.53,18.44,18.47,423600.0,16.0694,16.1216,16.0433,16.0694,423600.0
2013-05-20 10:00:00,18.46,18.63,18.46,18.59,275300.0,16.0607,16.2086,16.0607,16.1738,275300.0
2013-05-20 10:10:00,18.6,18.61,18.39,18.39,482800.0,16.1825,16.1912,15.9998,15.9998,482800.0
2013-05-20 10:20:00,18.4,18.41,18.22,18.3,418700.0,16.0085,16.0172,15.8519,15.9215,418700.0
2013-05-20 10:30:00,18.3,18.34,18.25,18.32,279800.0,15.9215,15.9563,15.878,15.9389,279800.0
2013-05-20 10:40:00,18.32,18.37,18.28,18.28,240500.0,15.9389,15.9824,15.9041,15.9041,240500.0
2013-05-20 10:50:00,18.28,18.38,18.26,18.38,241700.0,15.9041,15.9911,15.8867,15.9911,241700.0
2013-05-20 11:00:00,18.36,18.42,18.36,18.39,241700.0,15.9737,16.0259,15.9737,15.9998,241700.0
2013-05-20 11:10:00,18.39,18.44,18.39,18.44,127600.0,15.9998,16.0433,15.9998,16.0433,127600.0
2013-05-20 11:20:00,18.44,18.52,18.44,18.51,240700.0,16.0433,16.1129,16.0433,16.1042,240700.0
2013-05-20 11:30:00,18.51,18.52,18.49,18.51,119600.0,16.1042,16.1129,16.0868,16.1042,119600.0
2013-05-20 11:40:00,18.52,18.55,18.48,18.5,252400.0,16.1129,16.139,16.0781,16.0955,252400.0
2013-05-20 11:50:00,18.5,18.57,18.47,18.49,290900.0,16.0955,16.1564,16.0694,16.0868,290900.0
2013-05-20 12:00:00,18.48,18.53,18.48,18.52,107800.0,16.0781,16.1216,16.0781,16.1129,107800.0
2013-05-20 12:10:00,18.52,18.53,18.5,18.53,153700.0,16.1129,16.1216,16.0955,16.1216,153700.0
2013-05-20 12:20:00,18.52,18.59,18.52,18.55,157800.0,16.1129,16.1738,16.1129,16.139,157800.0
2013-05-20 12:30:00,18.55,18.55,18.5,18.52,163000.0,16.139,16.139,16.0955,16.1129,163000.0
2013-05-20 12:40:00,18.52,18.56,18.51,18.55,109900.0,16.1129,16.1477,16.1042,16.139,109900.0
2013-05-20 12:50:00,18.56,18.6,18.55,18.6,104700.0,16.1477,16.1825,16.139,16.1825,104700.0
2013-05-20 13:00:00,18.6,18.65,18.59,18.62,106700.0,16.1825,16.226,16.1738,16.1999,106700.0
2013-05-20 13:10:00,18.62,18.63,18.52,18.53,130600.0,16.1999,16.2086,16.1129,16.1216,130600.0
2013-05-20 13:20:00,18.53,18.55,18.5,18.54,136600.0,16.1216,16.139,16.0955,16.1303,136600.0
2013-05-20 13:30:00,18.54,18.62,18.53,18.6,138400.0,16.1303,16.1999,16.1216,16.1825,138400.0
2013-05-20 13:40:00,18.59,18.6,18.55,18.57,126800.0,16.1738,16.1825,16.139,16.1564,126800.0
2013-05-20 13:50:00,18.58,18.63,18.57,18.59,119000.0,16.1651,16.2086,16.1564,16.1738,119000.0
2013-05-20 14:00:00,18.6,18.61,18.55,18.58,137600.0,16.1825,16.1912,16.139,16.1651,137600.0
2013-05-20 14:10:00,18.58,18.59,18.53,18.53,125200.0,16.1651,16.1738,16.1216,16.1216,125200.0
2013-05-20 14:20:00,18.53,18.54,18.49,18.53,196400.0,16.1216,16.1303,16.0868,16.1216,196400.0
2013-05-20 14:30:00,18.53,18.53,18.45,18.46,116500.0,16.1216,16.1216,16.052,16.0607,116500.0
2013-05-20 14:40:00,18.45,18.48,18.42,18.48,132800.0,16.052,16.0781,16.0259,16.0781,132800.0
2013-05-20 14:50:00,18.48,18.5,18.39,18.4,255700.0,16.0781,16.0955,15.9998,16.0085,255700.0
2013-05-20 15:00:00,18.4,18.44,18.39,18.41,137300.0,16.0085,16.0433,15.9998,16.0172,137300.0
2013-05-20 15:10:00,18.4,18.46,18.39,18.45,180800.0,16.0085,16.0607,15.9998,16.052,180800.0
2013-05-20 15:20:00,18.45,18.46,18.41,18.42,169900.0,16.052,16.0607,16.0172,16.0259,169900.0
2013-05-20 15:30:00,18.42,18.43,18.4,18.42,191600.0,16.0259,16.0346,16.0085,16.0259,191600.0
2013-05-20 15:40:00,18.41,18.42,18.4,18.4,185500.0,16.0172,16.0259,16.0085,16.0085,185500.0
2013-05-20 15:50:00,18.4,18.41,18.37,18.37,373000.0,16.0085,16.0172,15.9824,15.9824,373000.0
2013-05-21 09:30:00,18.36,18.44,18.3,18.35,276800.0,15.9737,16.0433,15.9215,15.965,276800.0
2013-05-21 09:40:00,18.36,18.45,18.25,18.28,251000.0,15.9737,16.052,15.878,15.9041,251000.0
2013-05-21 09:50:00,18.27,18.32,18.2,18.24,277300.0,15.8954,15.9389,15.8345,15.8693,277300.0
2013-05-21 10:00:00,18.24,18.26,18.17,18.19,321400.0,15.8693,15.8867,15.8084,15.8258,321400.0
2013-05-21 10:10:00,18.19,18.2,18.08,18.13,282800.0,15.8258,15.8345,15.7301,15.7736,282800.0
2013-05-21 10:20:00,18.13,18.13,17.97,18.0,449600.0,15.7736,15.7736,15.6344,15.6605,449600.0
2013-05-21 10:30:00,18.0,18.08,17.99,18.02,292900.0,15.6605,15.7301,15.6518,15.6779,292900.0
2013-05-21 10:40:00,18.02,18.06,17.9,17.94,325200.0,15.6779,15.7127,15.5735,15.6083,325200.0
2013-05-21 10:50:00,17.94,18.03,17.93,18.02,277400.0,15.6083,15.6866,15.5996,15.6779,277400.0
2013-05-21 11:00:00,18.02,18.05,18.0,18.02,212800.0,15.6779,15.704,15.6605,15.6779,212800.0
2013-05-21 11:10:00,18.02,18.07,17.99,18.05,215000.0,15.6779,15.7214,15.6518,15.704,215000.0
2013-05-21 11:20:00,18.06,18.07,17.99,18.0,158600.0,15.7127,15.7214,15.6518,15.6605,158600.0
2013-05-21 11:30:00,18.01,18.04,18.0,18.03,133600.0,15.6692,15.6953,15.6605,15.6866,133600.0
2013-05-21 11:40:00,18.03,18.09,18.03,18.09,216500.0,15.6866,15.7388,15.6866,15.7388,216500.0
2013-05-21 11:50:00,18.09,18.15,18.08,18.1,236400.0,15.7388,15.791,15.7301,15.7475,236400.0
2013-05-21 12:00:00,18.11,18.12,18.03,18.09,167600.0,15.7562,15.7649,15.6866,15.7388,167600.0
2013-05-21 12:10:00,18.1,18.13,18.05,18.1,821800.0,15.7475,15.7736,15.704,15.7475,821800.0
2013-05-21 12:20:00,18.1,18.11,18.08,18.1,132400.0,15.7475,15.7562,15.7301,15.7475,132400.0
2013-05-21 12:30:00,18.09,18.11,18.05,18.09,100100.0,15.7388,15.7562,15.704,15.7388,100100.0
2013-05-21 12:40:00,18.09,18.09,18.01,18.01,164800.0,15.7388,15.7388,15.6692,15.6692,164800.0
2013-05-21 12:50:00,18.02,18.06,17.99,18.02,216600.0,15.6779,15.7127,15.6518,15.6779,216600.0
2013-05-21 13:00:00,18.02,18.1,17.99,18.07,216500.0,15.6779,15.7475,15.6518,15.7214,216500.0
2013-05-21 13:10:00,18.07,18.07,18.02,18.03,220500.0,15.7214,15.7214,15.6779,15.6866,220500.0
2013-05-21 13:20:00,18.03,18.08,17.99,18.06,365600.0,15.6866,15.7301,15.6518,15.7127,365600.0
2013-05-21 13:30:00,18.05,18.05,18.02,18.03,75100.0,15.704,15.704,15.6779,15.6866,75100.0
2013-05-21 13:40:00,18.04,18.07,18.03,18.06,98800.0,15.6953,15.7214,15.6866,15.7127,98800.0
2013-05-21 13:50:00,18.07,18.14,18.06,18.14,118000.0,15.7214,15.7823,15.7127,15.7823,118000.0
2013-05-21 14:00:00,18.14,18.18,18.12,18.18,171300.0,15.7823,15.8171,15.7649,15.8171,171300.0
2013-05-21 14:10:00,18.18,18.23,18.16,18.23,151700.0,15.8171,15.8606,15.7997,15.8606,151700.0
2013-05-21 14:20:00,18.22,18.3,18.22,18.27,270400.0,15.8519,15.9215,15.8519,15.8954,270400.0
2013-05-21 14:30:00,18.27,18.27,18.14,18.14,168700.0,15.8954,15.8954,15.7823,15.7823,168700.0
2013-05-21 14:40:00,18.15,18.15,18.07,18.08,124200.0,15.791,15.791,15.7214,15.7301,124200.0
2013-05-21 14:50:00,18.07,18.1,18.05,18.08,90400.0,15.7214,15.7475,15.704,15.7301,90400.0
2013-05-21 15:00:00,18.09,18.12,18.06,18.12,119900.0,15.7388,15.7649,15.7127,15.7649,119900.0
2013-05-21 15:10:00,18.12,18.12,18.06,18.07,104900.0,15.7649,15.7649,15.7127,15.7214,104900.0
2013-05-21 15:20:00,18.06,18.11,18.05,18.11,302400.0,15.7127,15.7562,15.704,15.7562,302400.0
2013-05-21 15:30:00,18.11,18.14,18.1,18.13,106600.0,15.7562,15.7823,15.7475,15.7736,106600.0
2013-05-21 15:40:00,18.12,18.13,18.1,18.13,193100.0,15.7649,15.7736,15.7475,15.7736,193100.0
2013-05-21 15:50:00,18.13,18.13,18.1,18.12,291900.0,15.7736,15.7736,15.7475,15.7649,291900.0
2013-05-22 09:30:00,18.2,18.25,18.11,18.15,211500.0,15.8345,15.878,15.7562,15.791,211500.0
2013-05-22 09:40:00,18.18,18.25,18.14,18.16,278400.0,15.8171,15.878,15.7823,15.7997,278400.0
2013-05-22 09:50:00,18.16,18.39,18.16,18.37,359500.0,15.7997,15.9998,15.7997,15.9824,359500.0
2013-05-22 10:00:00,18.37,18.47,18.36,18.44,292600.0,15.9824,16.0694,15.9737,16.0433,292600.0
2013-05-22 10:10:00,18.44,18.51,18.36,18.37,239600.0,16.0433,16.1042,15.9737,15.9824,239600.0
2013-05-22 10:20:00,18.37,18.38,18.32,18.33,191800.0,15.9824,15.9911,15.9389,15.9476,191800.0
2013-05-22 10:30:00,18.33,18.36,18.27,18.3,389400.0,15.9476,15.9737,15.8954,15.9215,389400.0
2013-05-22 10:40:00,18.3,18.31,18.23,18.27,278900.0,15.9215,15.9302,15.8606,15.8954,278900.0
2013-05-22 10:50:00,18.27,18.32,18.26,18.28,256300.0,15.8954,15.9389,15.8867,15.9041,256300.0
2013-05-22 11:00:00,18.28,18.31,18.25,18.29,718000.0,15.9041,15.9302,15.878,15.9128,718000.0
2013-05-22 11:10:00,18.29,18.31,18.26,18.29,256600.0,15.9128,15.9302,15.8867,15.9128,256600.0
2013-05-22 11:20:00,18.29,18.37,18.29,18.35,73300.0,15.9128,15.9824,15.9128,15.965,73300.0
2013-05-22 11:30:00,18.36,18.37,18.32,18.32,138000.0,15.9737,15.9824,15.9389,15.9389,138000.0
2013-05-22 11:40:00,18.32,18.35,18.32,18.32,142900.0,15.9389,15.965,15.9389,15.9389,142900.0
2013-05-22 11:50:00,18.33,18.33,18.27,18.28,109700.0,15.9476,15.9476,15.8954,15.9041,109700.0
2013-05-22 12:00:00,18.28,18.29,18.24,18.26,102800.0,15.9041,15.9128,15.8693,15.8867,102800.0
2013-05-22 12:10:00,18.26,18.29,18.24,18.28,162400.0,15.8867,15.9128,15.8693,15.9041,162400.0
2013-05-22 12:20:00,18.27,18.36,18.26,18.32,412800.0,15.8954,15.9737,15.8867,15.9389,412800.0
2013-05-22 12:30:00,18.33,18.35,18.31,18.33,82800.0,15.9476,15.965,15.9302,15.9476,82800.0
2013-05-22 12:40:00,18.33,18.39,18.32,18.34,204600.0,15.9476,15.9998,15.9389,15.9563,204600.0
2013-05-22 12:50:00,18.35,18.42,18.32,18.42,211300.0,15.965,16.0259,15.9389,16.0259,211300.0
2013-05-22 13:00:00,18.42,18.44,18.41,18.44,61800.0,16.0259,16.0433,16.0172,16.0433,61800.0
2013-05-22 13:10:00,18.44,18.45,18.38,18.41,122200.0,16.0433,16.052,15.9911,16.0172,122200.0
2013-05-22 13:20:00,18.4,18.41,18.36,18.39,135500.0,16.0085,16.0172,15.9737,15.9998,135500.0
2013-05-22 13:30:00,18.39,18.4,18.29,18.29,201100.0,15.9998,16.0085,15.9128,15.9128,201100.0
2013-05-22 13:40:00,18.29,18.31,18.17,18.28,291400.0,15.9128,15.9302,15.8084,15.9041,291400.0
2013-05-22 13:50:00,18.28,18.35,18.28,18.3,287500.0,15.9041,15.965,15.9041,15.9215,287500.0
2013-05-22 14:00:00,18.3,18.32,18.2,18.21,609600.0,15.9215,15.9389,15.8345,15.8432,609600.0
2013-05-22 14:10:00,18.21,18.25,18.2,18.23,378500.0,15.8432,15.878,15.8345,15.8606,378500.0
2013-05-22 14:20:00,18.24,18.29,18.21,18.22,268200.0,15.8693,15.9128,15.8432,15.8519,268200.0
2013-05-22 14:30:00,18.23,18.28,18.22,18.24,247300.0,15.8606,15.9041,15.8519,15.8693,247300.0
2013-05-22 14:40:00,18.24,18.26,18.21,18.25,221100.0,15.8693,15.8867,15.8432,15.878,221100.0
2013-05-22 14:50:00,18.24,18.33,18.22,18.33,156900.0,15.8693,15.9476,15.8519,15.9476,156900.0
2013-05-22 15:00:00,18.32,18.33,18.26,18.3,161800.0,15.9389,15.9476,15.8867,15.9215,161800.0
2013-05-22 15:10:00,18.31,18.31,18.22,18.23,270800.0,15.9302,15.9302,15.8519,15.8606,270800.0
2013-05-22 15:20:00,18.23,18.24,18.1,18.11,436400.0,15.8606,15.8693,15.7475,15.7562,436400.0
2013-05-22 15:30:00,18.12,18.17,18.1,18.16,332000.0,15.7649,15.8084,15.7475,15.7997,332000.0
2013-05-22 15:40:00,18.15,18.19,18.12,18.14,316300.0,15.791,15.8258,15.7649,15.7823,316300.0
2013-05-22 15:50:00,18.14,18.19,18.14,18.18,341300.0,15.7823,15.8258,15.7823,15.8171,341300.0
2013-05-23 09:30:00,17.85,17.9,17.68,17.88,420500.0,15.53,15.5735,15.382,15.5561,420500.0
2013-05-23 09:40:00,17.88,18.06,17.86,17.95,341300.0,15.5561,15.7127,15.5387,15.617,341300.0
2013-05-23 09:50:00,17.95,18.25,17.95,18.25,323900.0,15.617,15.878,15.617,15.878,323900.0
2013-05-23 10:00:00,18.25,18.31,18.16,18.16,253000.0,15.878,15.9302,15.7997,15.7997,253000.0
2013-05-23 10:10:00,18.17,18.25,18.05,18.11,434200.0,15.8084,15.878,15.704,15.7562,434200.0
2013-05-23 10:20:00,18.11,18.21,18.06,18.09,268500.0,15.7562,15.8432,15.7127,15.7388,268500.0
2013-05-23 10:30:00,18.1,18.17,18.08,18.08,99400.0,15.7475,15.8084,15.7301,15.7301,99400.0
2013-05-23 10:40:00,18.09,18.11,17.87,17.89,555200.0,15.7388,15.7562,15.5474,15.5648,555200.0
2013-05-23 10:50:00,17.89,18.02,17.89,17.94,249500.0,15.5648,15.6779,15.5648,15.6083,249500.0
2013-05-23 11:00:00,17.95,18.05,17.92,18.04,213400.0,15.617,15.704,15.5909,15.6953,213400.0
2013-05-23 11:10:00,18.04,18.15,18.03,18.14,256200.0,15.6953,15.791,15.6866,15.7823,256200.0
2013-05-23 11:20:00,18.15,18.16,18.1,18.14,108300.0,15.791,15.7997,15.7475,15.7823,108300.0
2013-05-23 11:30:00,18.14,18.16,18.1,18.15,77000.0,15.7823,15.7997,15.7475,15.791,77000.0
2013-05-23 11:40:00,18.15,18.23,18.15,18.23,182900.0,15.791,15.8606,15.791,15.8606,182900.0
2013-05-23 11:50:00,18.23,18.27,18.23,18.26,289600.0,15.8606,15.8954,15.8606,15.8867,289600.0
2013-05-23 12:00:00,18.25,18.43,18.25,18.43,255500.0,15.878,16.0346,15.878,16.0346,255500.0
2013-05-23 12:10:00,18.42,18.55,18.36,18.37,485500.0,16.0259,16.139,15.9737,15.9824,485500.0
2013-05-23 12:20:00,18.37,18.43,18.37,18.39,126400.0,15.9824,16.0346,15.9824,15.9998,126400.0
2013-05-23 12:30:00,18.39,18.39,18.33,18.33,153800.0,15.9998,15.9998,15.9476,15.9476,153800.0
2013-05-23 12:40:00,18.33,18.38,18.32,18.35,144600.0,15.9476,15.9911,15.9389,15.965,144600.0
2013-05-23 12:50:00,18.34,18.35,18.29,18.31,121700.0,15.9563,15.965,15.9128,15.9302,121700.0
2013-05-23 13:00:00,18.32,18.33,18.29,18.32,143100.0,15.9389,15.9476,15.9128,15.9389,143100.0
2013-05-23 13:10:00,18.32,18.39,18.3,18.39,108900.0,15.9389,15.9998,15.9215,15.9998,108900.0
2013-05-23 13:20:00,18.38,18.39,18.3,18.33,158000.0,15.9911,15.9998,15.9215,15.9476,158000.0
2013-05-23 13:30:00,18.33,18.35,18.31,18.32,80200.0,15.9476,15.965,15.9302,15.9389,80200.0
2013-05-23 13:40:00,18.32,18.32,18.23,18.26,137500.0,15.9389,15.9389,15.8606,15.8867,137500.0
2013-05-23 13:50:00,18.26,18.39,18.26,18.39,105600.0,15.8867,15.9998,15.8867,15.9998,105600.0
2013-05-23 14:00:00,18.39,18.39,18.35,18.37,66600.0,15.9998,15.9998,15.965,15.9824,66600.0
2013-05-23 14:10:00,18.37,18.4,18.35,18.4,73200.0,15.9824,16.0085,15.965,16.0085,73200.0
2013-05-23 14:20:00,18.4,18.44,18.35,18.36,164300.0,16.0085,16.0433,15.965,15.9737,164300.0
2013-05-23 14:30:00,18.35,18.36,18.3,18.35,129700.0,15.965,15.9737,15.9215,15.965,129700.0
2013-05-23 14:40:00,18.35,18.39,18.33,18.36,98000.0,15.965,15.9998,15.9476,15.9737,98000.0
2013-05-23 14:50:00,18.36,18.37,18.33,18.36,93800.0,15.9737,15.9824,15.9476,15.9737,93800.0
2013-05-23 15:00:00,18.36,18.36,18.3,18.36,139100.0,15.9737,15.9737,15.9215,15.9737,139100.0
2013-05-23 15:10:00,18.36,18.39,18.34,18.36,266200.0,15.9737,15.9998,15.9563,15.9737,266200.0
2013-05-23 15:20:00,18.36,18.42,18.36,18.39,397000.0,15.9737,16.0259,15.9737,15.9998,397000.0
2013-05-23 15:30:00,18.39,18.41,18.36,18.38,283200.0,15.9998,16.0172,15.9737,15.9911,283200.0
2013-05-23 15:40:00,18.39,18.42,18.38,18.4,331200.0,15.9998,16.0259,15.9911,16.0085,331200.0
2013-05-23 15:50:00,18.4,18.49,18.38,18.48,766200.0,16.0085,16.0868,15.9911,16.0781,766200.0
2013-05-24 09:30:00,18.21,18.64,18.21,18.63,338200.0,15.8432,16.2173,15.8432,16.2086,338200.0
2013-05-24 09:40:00,18.64,18.83,18.63,18.72,595100.0,16.2173,16.3826,16.2086,16.2869,595100.0
2013-05-24 09:50:00,18.71,18.84,18.61,18.69,464100.0,16.2782,16.3913,16.1912,16.2608,464100.0
2013-05-24 10:00:00,18.67,18.67,18.42,18.51,610800.0,16.2434,16.2434,16.0259,16.1042,610800.0
2013-05-24 10:10:00,18.52,18.64,18.46,18.54,306300.0,16.1129,16.2173,16.0607,16.1303,306300.0
2013-05-24 10:20:00,18.53,18.56,18.38,18.53,253700.0,16.1216,16.1477,15.9911,16.1216,253700.0
2013-05-24 10:30:00,18.53,18.63,18.53,18.63,235500.0,16.1216,16.2086,16.1216,16.2086,235500.0
2013-05-24 10:40:00,18.62,18.66,18.56,18.57,337200.0,16.1999,16.2347,16.1477,16.1564,337200.0
2013-05-24 10:50:00,18.56,18.58,18.45,18.5,259500.0,16.1477,16.1651,16.052,16.0955,259500.0
2013-05-24 11:00:00,18.51,18.58,18.49,18.55,241600.0,16.1042,16.1651,16.0868,16.139,241600.0
2013-05-24 11:10:00,18.56,18.58,18.48,18.51,109200.0,16.1477,16.1651,16.0781,16.1042,109200.0
2013-05-24 11:20:00,18.51,18.52,18.49,18.5,133200.0,16.1042,16.1129,16.0868,16.0955,133200.0
2013-05-24 11:30:00,18.5,18.56,18.47,18.55,111100.0,16.0955,16.1477,16.0694,16.139,111100.0
2013-05-24 11:40:00,18.55,18.55,18.49,18.51,125500.0,16.139,16.139,16.0868,16.1042,125500.0
2013-05-24 11:50:00,18.51,18.66,18.49,18.66,159100.0,16.1042,16.2347,16.0868,16.2347,159100.0
2013-05-24 12:00:00,18.65,18.69,18.63,18.64,129300.0,16.226,16.2608,16.2086,16.2173,129300.0
2013-05-24 12:10:00,18.63,18.66,18.62,18.65,124200.0,16.2086,16.2347,16.1999,16.226,124200.0
2013-05-24 12:20:00,18.66,18.67,18.6,18.64,134200.0,16.2347,16.2434,16.1825,16.2173,134200.0
2013-05-24 12:30:00,18.64,18.64,18.61,18.64,116700.0,16.2173,16.2173,16.1912,16.2173,116700.0
2013-05-24 12:40:00,18.64,18.7,18.62,18.68,159100.0,16.2173,16.2695,16.1999,16.2521,159100.0
2013-05-24 12:50:00,18.67,18.68,18.63,18.68,116900.0,16.2434,16.2521,16.2086,16.2521,116900.0
2013-05-24 13:00:00,18.68,18.7,18.63,18.64,200500.0,16.2521,16.2695,16.2086,16.2173,200500.0
2013-05-24 13:10:00,18.65,18.67,18.6,18.66,97900.0,16.226,16.2434,16.1825,16.2347,97900.0
2013-05-24 13:20:00,18.67,18.67,18.63,18.64,97200.0,16.2434,16.2434,16.2086,16.2173,97200.0
2013-05-24 13:30:00,18.65,18.66,18.62,18.66,109100.0,16.226,16.2347,16.1999,16.2347,109100.0
2013-05-24 13:40:00,18.66,18.68,18.64,18.68,68000.0,16.2347,16.2521,16.2173,16.2521,68000.0
2013-05-24 13:50:00,18.68,18.73,18.67,18.73,209900.0,16.2521,16.2956,16.2434,16.2956,209900.0
2013-05-24 14:00:00,18.73,18.76,18.71,18.75,233600.0,16.2956,16.3217,16.2782,16.313,233600.0
2013-05-24 14:10:00,18.75,18.82,18.74,18.81,277100.0,16.313,16.3739,16.3043,16.3652,277100.0
2013-05-24 14:20:00,18.81,18.84,18.8,18.82,187700.0,16.3652,16.3913,16.3565,16.3739,187700.0
2013-05-24 14:30:00,18.82,18.85,18.75,18.77,322500.0,16.3739,16.4,16.313,16.3304,322500.0
2013-05-24 14:40:00,18.77,18.8,18.75,18.76,171800.0,16.3304,16.3565,16.313,16.3217,171800.0
2013-05-24 14:50:00,18.75,18.75,18.71,18.75,186400.0,16.313,16.313,16.2782,16.313,186400.0
2013-05-24 15:00:00,18.75,18.81,18.72,18.81,172700.0,16.313,16.3652,16.2869,16.3652,172700.0
2013-05-24 15:10:00,18.81,18.84,18.79,18.82,437700.0,16.3652,16.3913,16.3478,16.3739,437700.0
2013-05-24 15:20:00,18.83,18.87,18.82,18.86,317800.0,16.3826,16.4174,16.3739,16.4087,317800.0
2013-05-24 15:30:00,18.85,18.91,18.82,18.9,774400.0,16.4,16.4522,16.3739,16.4435,774400.0
2013-05-24 15:40:00,18.91,18.91,18.86,18.9,565200.0,16.4522,16.4522,16.4087,16.4435,565200.0
2013-05-24 15:50:00,18.91,18.93,18.89,18.92,852400.0,16.4522,16.4696,16.4348,16.4609,852400.0
2013-05-28 09:30:00,19.1,19.25,19.04,19.12,557700.0,16.6175,16.748,16.5653,16.6349,557700.0
2013-05-28 09:40:00,19.12,19.12,18.98,19.03,324400.0,16.6349,16.6349,16.5131,16.5566,324400.0
2013-05-28 09:50:00,19.02,19.05,18.94,18.99,384400.0,16.5479,16.574,16.4783,16.5218,384400.0
2013-05-28 10:00:00,18.99,19.02,18.87,18.94,430800.0,16.5218,16.5479,16.4174,16.4783,430800.0
2013-05-28 10:10:00,18.94,19.0,18.9,18.91,405400.0,16.4783,16.5305,16.4435,16.4522,405400.0
2013-05-28 10:20:00,18.91,18.91,18.82,18.86,167000.0,16.4522,16.4522,16.3739,16.4087,167000.0
2013-05-28 10:30:00,18.86,18.89,18.8,18.8,195400.0,16.4087,16.4348,16.3565,16.3565,195400.0
2013-05-28 10:40:00,18.81,18.88,18.76,18.88,291600.0,16.3652,16.4261,16.3217,16.4261,291600.0
2013-05-28 10:50:00,18.88,18.88,18.83,18.84,117400.0,16.4261,16.4261,16.3826,16.3913,117400.0
2013-05-28 11:00:00,18.83,18.9,18.81,18.82,183200.0,16.3826,16.4435,16.3652,16.3739,183200.0
2013-05-28 11:10:00,18.82,18.87,18.76,18.84,204700.0,16.3739,16.4174,16.3217,16.3913,204700.0
2013-05-28 11:20:00,18.84,18.84,18.73,18.74,225100.0,16.3913,16.3913,16.2956,16.3043,225100.0
2013-05-28 11:30:00,18.73,18.76,18.65,18.72,388600.0,16.2956,16.3217,16.226,16.2869,388600.0
2013-05-28 11:40:00,18.72,18.74,18.69,18.69,129900.0,16.2869,16.3043,16.2608,16.2608,129900.0
2013-05-28 11:50:00,18.7,18.71,18.58,18.61,242800.0,16.2695,16.2782,16.1651,16.1912,242800.0
2013-05-28 12:00:00,18.61,18.68,18.58,18.68,187500.0,16.1912,16.2521,16.1651,16.2521,187500.0
2013-05-28 12:10:00,18.68,18.68,18.64,18.67,133700.0,16.2521,16.2521,16.2173,16.2434,133700.0
2013-05-28 12:20:00,18.68,18.75,18.68,18.75,106200.0,16.2521,16.313,16.2521,16.313,106200.0
2013-05-28 12:30:00,18.74,18.75,18.69,18.7,86800.0,16.3043,16.313,16.2608,16.2695,86800.0
2013-05-28 12:40:00,18.7,18.75,18.69,18.71,91800.0,16.2695,16.313,16.2608,16.2782,91800.0
2013-05-28 12:50:00,18.71,18.73,18.69,18.73,37300.0,16.2782,16.2956,16.2608,16.2956,37300.0
2013-05-28 13:00:00,18.73,18.78,18.7,18.7,117400.0,16.2956,16.3391,16.2695,16.2695,117400.0
2013-05-28 13:10:00,18.7,18.72,18.68,18.71,230500.0,16.2695,16.2869,16.2521,16.2782,230500.0
2013-05-28 13:20:00,18.71,18.72,18.65,18.65,178400.0,16.2782,16.2869,16.226,16.226,178400.0
2013-05-28 13:30:00,18.66,18.71,18.64,18.7,151400.0,16.2347,16.2782,16.2173,16.2695,151400.0
2013-05-28 13:40:00,18.69,18.7,18.61,18.65,135500.0,16.2608,16.2695,16.1912,16.226,135500.0
2013-05-28 13:50:00,18.65,18.65,18.58,18.58,284600.0,16.226,16.226,16.1651,16.1651,284600.0
2013-05-28 14:00:00,18.58,18.59,18.48,18.52,369200.0,16.1651,16.1738,16.0781,16.1129,369200.0
2013-05-28 14:10:00,18.52,18.6,18.51,18.6,356300.0,16.1129,16.1825,16.1042,16.1825,356300.0
2013-05-28 14:20:00,18.6,18.63,18.58,18.62,117300.0,16.1825,16.2086,16.1651,16.1999,117300.0
2013-05-28 14:30:00,18.62,18.62,18.5,18.51,112700.0,16.1999,16.1999,16.0955,16.1042,112700.0
2013-05-28 14:40:00,18.5,18.55,18.5,18.53,160300.0,16.0955,16.139,16.0955,16.1216,160300.0
2013-05-28 14:50:00,18.53,18.62,18.53,18.6,262000.0,16.1216,16.1999,16.1216,16.1825,262000.0
2013-05-28 15:00:00,18.61,18.61,18.53,18.58,388600.0,16.1912,16.1912,16.1216,16.1651,388600.0
2013-05-28 15:10:00,18.57,18.64,18.57,18.63,199300.0,16.1564,16.2173,16.1564,16.2086,199300.0
2013-05-28 15:20:00,18.63,18.68,18.63,18.68,189200.0,16.2086,16.2521,16.2086,16.2521,189200.0
2013-05-28 15:30:00,18.68,18.72,18.68,18.71,250500.0,16.2521,16.2869,16.2521,16.2782,250500.0
2013-05-28 15:40:00,18.72,18.76,18.68,18.72,392800.0,16.2869,16.3217,16.2521,16.2869,392800.0
2013-05-28 15:50:00,18.72,18.74,18.66,18.74,832900.0,16.2869,16.3043,16.2347,16.3043,832900.0
2013-05-29 09:30:00,18.53,18.62,18.41,18.44,359100.0,16.1216,16.1999,16.0172,16.0433,359100.0
2013-05-29 09:40:00,18.42,18.42,18.18,18.36,401900.0,16.0259,16.0259,15.8171,15.9737,401900.0
2013-05-29 09:50:00,18.35,18.43,18.34,18.34,313000.0,15.965,16.0346,15.9563,15.9563,313000.0
2013-05-29 10:00:00,18.33,18.39,18.27,18.31,532600.0,15.9476,15.9998,15.8954,15.9302,532600.0
2013-05-29 10:10:00,18.31,18.31,18.14,18.26,578100.0,15.9302,15.9302,15.7823,15.8867,578100.0
2013-05-29 10:20:00,18.26,18.27,18.05,18.05,478000.0,15.8867,15.8954,15.704,15.704,478000.0
2013-05-29 10:30:00,18.06,18.07,17.96,17.98,700400.0,15.7127,15.7214,15.6257,15.6431,700400.0
2013-05-29 10:40:00,17.98,18.05,17.91,17.93,491200.0,15.6431,15.704,15.5822,15.5996,491200.0
2013-05-29 10:50:00,17.94,17.94,17.79,17.79,926100.0,15.6083,15.6083,15.4777,15.4777,926100.0
2013-05-29 11:00:00,17.79,17.83,17.75,17.78,452700.0,15.4777,15.5126,15.4429,15.469,452700.0
2013-05-29 11:10:00,17.79,17.95,17.78,17.94,534600.0,15.4777,15.617,15.469,15.6083,534600.0
2013-05-29 11:20:00,17.94,17.98,17.87,17.93,297300.0,15.6083,15.6431,15.5474,15.5996,297300.0
2013-05-29 11:30:00,17.94,18.04,17.93,18.01,461900.0,15.6083,15.6953,15.5996,15.6692,461900.0
2013-05-29 11:40:00,18.01,18.04,17.96,18.04,322400.0,15.6692,15.6953,15.6257,15.6953,322400.0
2013-05-29 11:50:00,18.04,18.17,18.03,18.16,351500.0,15.6953,15.8084,15.6866,15.7997,351500.0
2013-05-29 12:00:00,18.17,18.18,18.07,18.07,192800.0,15.8084,15.8171,15.7214,15.7214,192800.0
2013-05-29 12:10:00,18.06,18.11,18.06,18.11,144800.0,15.7127,15.7562,15.7127,15.7562,144800.0
2013-05-29 12:20:00,18.1,18.11,18.01,18.01,181300.0,15.7475,15.7562,15.6692,15.6692,181300.0
2013-05-29 12:30:00,18.02,18.05,17.99,18.03,235400.0,15.6779,15.704,15.6518,15.6866,235400.0
2013-05-29 12:40:00,18.04,18.05,18.01,18.03,104600.0,15.6953,15.704,15.6692,15.6866,104600.0
2013-05-29 12:50:00,18.03,18.03,18.01,18.03,64400.0,15.6866,15.6866,15.6692,15.6866,64400.0
2013-05-29 13:00:00,18.02,18.06,17.98,18.0,247700.0,15.6779,15.7127,15.6431,15.6605,247700.0
2013-05-29 13:10:00,18.0,18.04,17.99,18.02,295400.0,15.6605,15.6953,15.6518,15.6779,295400.0
2013-05-29 13:20:00,18.02,18.04,17.98,18.03,310300.0,15.6779,15.6953,15.6431,15.6866,310300.0
2013-05-29 13:30:00,18.03,18.03,17.97,18.01,275800.0,15.6866,15.6866,15.6344,15.6692,275800.0
2013-05-29 13:40:00,18.01,18.03,17.97,18.0,307500.0,15.6692,15.6866,15.6344,15.6605,307500.0
2013-05-29 13:50:00,18.01,18.08,18.0,18.06,145600.0,15.6692,15.7301,15.6605,15.7127,145600.0
2013-05-29 14:00:00,18.05,18.09,18.02,18.08,145400.0,15.704,15.7388,15.6779,15.7301,145400.0
2013-05-29 14:10:00,18.08,18.13,18.04,18.06,164300.0,15.7301,15.7736,15.6953,15.7127,164300.0
2013-05-29 14:20:00,18.05,18.06,18.02,18.05,97900.0,15.704,15.7127,15.6779,15.704,97900.0
2013-05-29 14:30:00,18.05,18.06,18.0,18.06,178400.0,15.704,15.7127,15.6605,15.7127,178400.0
2013-05-29 14:40:00,18.06,18.14,18.04,18.08,302800.0,15.7127,15.7823,15.6953,15.7301,302800.0
2013-05-29 14:50:00,18.07,18.12,18.07,18.08,129200.0,15.7214,15.7649,15.7214,15.7301,129200.0
2013-05-29 15:00:00,18.07,18.12,18.07,18.08,199200.0,15.7214,15.7649,15.7214,15.7301,199200.0
2013-05-29 15:10:00,18.07,18.11,18.07,18.1,163300.0,15.7214,15.7562,15.7214,15.7475,163300.0
2013-05-29 15:20:00,18.1,18.11,18.06,18.1,305600.0,15.7475,15.7562,15.7127,15.7475,305600.0
2013-05-29 15:30:00,18.1,18.15,18.08,18.15,547300.0,15.7475,15.791,15.7301,15.791,547300.0
2013-05-29 15:40:00,18.15,18.17,18.11,18.13,286700.0,15.791,15.8084,15.7562,15.7736,286700.0
2013-05-29 15:50:00,18.13,18.13,18.08,18.08,589500.0,15.7736,15.7736,15.7301,15.7301,589500.0
2013-05-30 09:30:00,18.22,18.32,18.1,18.21,482900.0,15.8519,15.9389,15.7475,15.8432,482900.0
2013-05-30 09:40:00,18.21,18.32,18.15,18.27,161800.0,15.8432,15.9389,15.791,15.8954,161800.0
2013-05-30 09:50:00,18.27,18.33,18.27,18.27,109500.0,15.8954,15.9476,15.8954,15.8954,109500.0
2013-05-30 10:00:00,18.27,18.35,18.17,18.23,172900.0,15.8954,15.965,15.8084,15.8606,172900.0
2013-05-30 10:10:00,18.22,18.29,18.19,18.2,134800.0,15.8519,15.9128,15.8258,15.8345,134800.0
2013-05-30 10:20:00,18.21,18.28,18.17,18.28,196700.0,15.8432,15.9041,15.8084,15.9041,196700.0
2013-05-30 10:30:00,18.28,18.35,18.27,18.35,158300.0,15.9041,15.965,15.8954,15.965,158300.0
2013-05-30 10:40:00,18.35,18.4,18.33,18.33,144400.0,15.965,16.0085,15.9476,15.9476,144400.0
2013-05-30 10:50:00,18.33,18.36,18.27,18.35,111100.0,15.9476,15.9737,15.8954,15.965,111100.0
2013-05-30 11:00:00,18.35,18.38,18.24,18.28,132600.0,15.965,15.9911,15.8693,15.9041,132600.0
2013-05-30 11:10:00,18.28,18.3,18.22,18.23,114300.0,15.9041,15.9215,15.8519,15.8606,114300.0
2013-05-30 11:20:00,18.23,18.3,18.22,18.3,157900.0,15.8606,15.9215,15.8519,15.9215,157900.0
2013-05-30 11:30:00,18.3,18.32,18.2,18.25,170700.0,15.9215,15.9389,15.8345,15.878,170700.0
2013-05-30 11:40:00,18.26,18.27,18.23,18.25,54500.0,15.8867,15.8954,15.8606,15.878,54500.0
2013-05-30 11:50:00,18.25,18.29,18.25,18.29,77100.0,15.878,15.9128,15.878,15.9128,77100.0
2013-05-30 12:00:00,18.29,18.32,18.24,18.27,140400.0,15.9128,15.9389,15.8693,15.8954,140400.0
2013-05-30 12:10:00,18.26,18.26,18.19,18.21,165000.0,15.8867,15.8867,15.8258,15.8432,165000.0
2013-05-30 12:20:00,18.21,18.21,18.15,18.16,145700.0,15.8432,15.8432,15.791,15.7997,145700.0
2013-05-30 12:30:00,18.16,18.18,18.12,18.13,80100.0,15.7997,15.8171,15.7649,15.7736,80100.0
2013-05-30 12:40:00,18.13,18.17,18.11,18.15,159100.0,15.7736,15.8084,15.7562,15.791,159100.0
2013-05-30 12:50:00,18.16,18.16,18.13,18.16,136300.0,15.7997,15.7997,15.7736,15.7997,136300.0
2013-05-30 13:00:00,18.16,18.19,18.14,18.18,65700.0,15.7997,15.8258,15.7823,15.8171,65700.0
2013-05-30 13:10:00,18.17,18.21,18.15,18.19,46300.0,15.8084,15.8432,15.791,15.8258,46300.0
2013-05-30 13:20:00,18.19,18.21,18.17,18.19,62300.0,15.8258,15.8432,15.8084,15.8258,62300.0
2013-05-30 13:30:00,18.2,18.21,18.17,18.19,53900.0,15.8345,15.8432,15.8084,15.8258,53900.0
2013-05-30 13:40:00,18.19,18.2,18.13,18.16,83200.0,15.8258,15.8345,15.7736,15.7997,83200.0
2013-05-30 13:50:00,18.15,18.19,18.13,18.19,69300.0,15.791,15.8258,15.7736,15.8258,69300.0
2013-05-30 14:00:00,18.19,18.22,18.18,18.21,163700.0,15.8258,15.8519,15.8171,15.8432,163700.0
2013-05-30 14:10:00,18.21,18.22,18.19,18.21,113400.0,15.8432,15.8519,15.8258,15.8432,113400.0
2013-05-30 14:20:00,18.21,18.27,18.21,18.26,67900.0,15.8432,15.8954,15.8432,15.8867,67900.0
2013-05-30 14:30:00,18.26,18.29,18.2,18.21,104500.0,15.8867,15.9128,15.8345,15.8432,104500.0
2013-05-30 14:40:00,18.22,18.28,18.21,18.28,66600.0,15.8519,15.9041,15.8432,15.9041,66600.0
2013-05-30 14:50:00,18.28,18.29,18.25,18.25,91200.0,15.9041,15.9128,15.878,15.878,91200.0
2013-05-30 15:00:00,18.26,18.26,18.23,18.23,61300.0,15.8867,15.8867,15.8606,15.8606,61300.0
2013-05-30 15:10:00,18.23,18.25,18.22,18.24,34400.0,15.8606,15.878,15.8519,15.8693,34400.0
2013-05-30 15:20:00,18.25,18.25,18.19,18.21,59900.0,15.878,15.878,15.8258,15.8432,59900.0
2013-05-30 15:30:00,18.21,18.23,18.18,18.18,81800.0,15.8432,15.8606,15.8171,15.8171,81800.0
2013-05-30 15:40:00,18.18,18.21,18.12,18.13,234900.0,15.8171,15.8432,15.7649,15.7736,234900.0
2013-05-30 15:50:00,18.12,18.15,18.07,18.09,576700.0,15.7649,15.791,15.7214,15.7388,576700.0
2013-05-31 09:30:00,18.1,18.15,17.97,18.1,274200.0,15.7475,15.791,15.6344,15.7475,274200.0
2013-05-31 09:40:00,18.09,18.27,18.08,18.23,196800.0,15.7388,15.8954,15.7301,15.8606,196800.0
2013-05-31 09:50:00,18.22,18.23,18.12,18.18,79700.0,15.8519,15.8606,15.7649,15.8171,79700.0
2013-05-31 10:00:00,18.19,18.19,18.09,18.1,142100.0,15.8258,15.8258,15.7388,15.7475,142100.0
2013-05-31 10:10:00,18.11,18.17,18.1,18.14,102400.0,15.7562,15.8084,15.7475,15.7823,102400.0
2013-05-31 10:20:00,18.14,18.14,18.01,18.03,192400.0,15.7823,15.7823,15.6692,15.6866,192400.0
2013-05-31 10:30:00,18.02,18.1,18.02,18.08,133600.0,15.6779,15.7475,15.6779,15.7301,133600.0
2013-05-31 10:40:00,18.08,18.17,18.08,18.15,83000.0,15.7301,15.8084,15.7301,15.791,83000.0
2013-05-31 10:50:00,18.16,18.21,18.15,18.19,168800.0,15.7997,15.8432,15.791,15.8258,168800.0
2013-05-31 11:00:00,18.2,18.36,18.2,18.36,244000.0,15.8345,15.9737,15.8345,15.9737,244000.0
2013-05-31 11:10:00,18.36,18.39,18.32,18.37,171200.0,15.9737,15.9998,15.9389,15.9824,171200.0
2013-05-31 11:20:00,18.37,18.42,18.26,18.32,222100.0,15.9824,16.0259,15.8867,15.9389,222100.0
2013-05-31 11:30:00,18.31,18.41,18.3,18.41,153800.0,15.9302,16.0172,15.9215,16.0172,153800.0
2013-05-31 11:40:00,18.41,18.41,18.33,18.35,152100.0,16.0172,16.0172,15.9476,15.965,152100.0
2013-05-31 11:50:00,18.35,18.35,18.31,18.35,177200.0,15.965,15.965,15.9302,15.965,177200.0
2013-05-31 12:00:00,18.34,18.34,18.28,18.32,149300.0,15.9563,15.9563,15.9041,15.9389,149300.0
2013-05-31 12:10:00,18.33,18.33,18.28,18.3,66800.0,15.9476,15.9476,15.9041,15.9215,66800.0
2013-05-31 12:20:00,18.3,18.35,18.29,18.33,138600.0,15.9215,15.965,15.9128,15.9476,138600.0
2013-05-31 12:30:00,18.33,18.35,18.29,18.35,145100.0,15.9476,15.965,15.9128,15.965,145100.0
2013-05-31 12:40:00,18.35,18.37,18.32,18.32,92700.0,15.965,15.9824,15.9389,15.9389,92700.0
2013-05-31 12:50:00,18.33,18.33,18.27,18.29,109900.0,15.9476,15.9476,15.8954,15.9128,109900.0
2013-05-31 13:00:00,18.29,18.33,18.28,18.31,66800.0,15.9128,15.9476,15.9041,15.9302,66800.0
2013-05-31 13:10:00,18.32,18.32,18.27,18.31,259800.0,15.9389,15.9389,15.8954,15.9302,259800.0
2013-05-31 13:20:00,18.31,18.34,18.31,18.34,85900.0,15.9302,15.9563,15.9302,15.9563,85900.0
2013-05-31 13:30:00,18.34,18.34,18.29,18.33,82600.0,15.9563,15.9563,15.9128,15.9476,82600.0
2013-05-31 13:40:00,18.33,18.33,18.31,18.32,76400.0,15.9476,15.9476,15.9302,15.9389,76400.0
2013-05-31 13:50:00,18.33,18.33,18.25,18.28,93800.0,15.9476,15.9476,15.878,15.9041,93800.0
2013-05-31 14:00:00,18.28,18.29,18.26,18.29,59000.0,15.9041,15.9128,15.8867,15.9128,59000.0
2013-05-31 14:10:00,18.28,18.29,18.19,18.21,126600.0,15.9041,15.9128,15.8258,15.8432,126600.0
2013-05-31 14:20:00,18.21,18.23,18.18,18.22,82800.0,15.8432,15.8606,15.8171,15.8519,82800.0
2013-05-31 14:30:00,18.22,18.23,18.14,18.15,150100.0,15.8519,15.8606,15.7823,15.791,150100.0
2013-05-31 14:40:00,18.14,18.18,18.12,18.14,254800.0,15.7823,15.8171,15.7649,15.7823,254800.0
2013-05-31 14:50:00,18.14,18.14,18.09,18.11,142700.0,15.7823,15.7823,15.7388,15.7562,142700.0
2013-05-31 15:00:00,18.11,18.15,18.09,18.15,93600.0,15.7562,15.791,15.7388,15.791,93600.0
2013-05-31 15:10:00,18.14,18.15,18.1,18.11,154300.0,15.7823,15.791,15.7475,15.7562,154300.0
2013-05-31 15:20:00,18.12,18.17,18.11,18.14,154600.0,15.7649,15.8084,15.7562,15.7823,154600.0
2013-05-31 15:30:00,18.14,18.16,18.12,18.15,273900.0,15.7823,15.7997,15.7649,15.791,273900.0
2013-05-31 15:40:00,18.15,18.18,18.11,18.13,256200.0,15.791,15.8171,15.7562,15.7736,256200.0
2013-05-31 15:50:00,18.12,18.13,18.01,18.02,598800.0,15.7649,15.7736,15.6692,15.6779,598800.0
2013-06-03 09:30:00,18.12,18.37,18.11,18.28,380400.0,15.7649,15.9824,15.7562,15.9041,380400.0
2013-06-03 09:40:00,18.28,18.29,18.08,18.18,256200.0,15.9041,15.9128,15.7301,15.8171,256200.0
2013-06-03 09:50:00,18.18,18.24,18.05,18.09,218500.0,15.8171,15.8693,15.704,15.7388,218500.0
2013-06-03 10:00:00,18.08,18.21,17.98,18.2,272600.0,15.7301,15.8432,15.6431,15.8345,272600.0
2013-06-03 10:10:00,18.19,18.28,18.15,18.21,203500.0,15.8258,15.9041,15.791,15.8432,203500.0
2013-06-03 10:20:00,18.21,18.24,18.1,18.12,106200.0,15.8432,15.8693,15.7475,15.7649,106200.0
2013-06-03 10:30:00,18.11,18.12,17.99,18.06,247700.0,15.7562,15.7649,15.6518,15.7127,247700.0
2013-06-03 10:40:00,18.05,18.09,17.96,18.05,230600.0,15.704,15.7388,15.6257,15.704,230600.0
2013-06-03 10:50:00,18.05,18.06,17.96,17.96,290800.0,15.704,15.7127,15.6257,15.6257,290800.0
2013-06-03 11:00:00,17.96,18.0,17.86,17.86,369800.0,15.6257,15.6605,15.5387,15.5387,369800.0
2013-06-03 11:10:00,17.87,17.87,17.72,17.74,432900.0,15.5474,15.5474,15.4168,15.4342,432900.0
2013-06-03 11:20:00,17.75,17.78,17.64,17.66,324400.0,15.4429,15.469,15.3472,15.3646,324400.0
2013-06-03 11:30:00,17.65,17.67,17.6,17.63,475800.0,15.3559,15.3733,15.3124,15.3385,475800.0
2013-06-03 11:40:00,17.63,17.82,17.61,17.82,419400.0,15.3385,15.5039,15.3211,15.5039,419400.0
2013-06-03 11:50:00,17.82,17.84,17.71,17.71,387400.0,15.5039,15.5213,15.4081,15.4081,387400.0
2013-06-03 12:00:00,17.71,17.74,17.68,17.74,140900.0,15.4081,15.4342,15.382,15.4342,140900.0
2013-06-03 12:10:00,17.73,17.75,17.64,17.64,254900.0,15.4255,15.4429,15.3472,15.3472,254900.0
2013-06-03 12:20:00,17.64,17.64,17.58,17.6,277100.0,15.3472,15.3472,15.295,15.3124,277100.0
2013-06-03 12:30:00,17.6,17.65,17.55,17.57,307400.0,15.3124,15.3559,15.2689,15.2863,307400.0
2013-06-03 12:40:00,17.58,17.72,17.57,17.71,188800.0,15.295,15.4168,15.2863,15.4081,188800.0
2013-06-03 12:50:00,17.71,17.74,17.7,17.73,118700.0,15.4081,15.4342,15.3994,15.4255,118700.0
2013-06-03 13:00:00,17.73,17.77,17.71,17.71,217400.0,15.4255,15.4603,15.4081,15.4081,217400.0
2013-06-03 13:10:00,17.71,17.71,17.66,17.68,107900.0,15.4081,15.4081,15.3646,15.382,107900.0
2013-06-03 13:20:00,17.68,17.68,17.59,17.64,215100.0,15.382,15.382,15.3037,15.3472,215100.0
2013-06-03 13:30:00,17.64,17.67,17.61,17.67,92300.0,15.3472,15.3733,15.3211,15.3733,92300.0
2013-06-03 13:40:00,17.66,17.72,17.66,17.72,110600.0,15.3646,15.4168,15.3646,15.4168,110600.0
2013-06-03 13:50:00,17.72,17.76,17.7,17.72,135700.0,15.4168,15.4516,15.3994,15.4168,135700.0
2013-06-03 14:00:00,17.72,17.77,17.68,17.74,156800.0,15.4168,15.4603,15.382,15.4342,156800.0
2013-06-03 14:10:00,17.74,17.75,17.68,17.7,106300.0,15.4342,15.4429,15.382,15.3994,106300.0
2013-06-03 14:20:00,17.7,17.76,17.7,17.7,132100.0,15.3994,15.4516,15.3994,15.3994,132100.0
2013-06-03 14:30:00,17.7,17.74,17.67,17.72,110300.0,15.3994,15.4342,15.3733,15.4168,110300.0
2013-06-03 14:40:00,17.72,17.78,17.71,17.74,120900.0,15.4168,15.469,15.4081,15.4342,120900.0
2013-06-03 14:50:00,17.75,17.77,17.7,17.77,149900.0,15.4429,15.4603,15.3994,15.4603,149900.0
2013-06-03 15:00:00,17.77,17.78,17.72,17.75,186200.0,15.4603,15.469,15.4168,15.4429,186200.0
2013-06-03 15:10:00,17.75,17.78,17.74,17.75,152100.0,15.4429,15.469,15.4342,15.4429,152100.0
2013-06-03 15:20:00,17.75,17.78,17.74,17.74,141200.0,15.4429,15.469,15.4342,15.4342,141200.0
2013-06-03 15:30:00,17.74,17.76,17.71,17.72,351200.0,15.4342,15.4516,15.4081,15.4168,351200.0
2013-06-03 15:40:00,17.72,17.79,17.71,17.77,481900.0,15.4168,15.4777,15.4081,15.4603,481900.0
2013-06-03 15:50:00,17.77,17.82,17.76,17.81,698800.0,15.4603,15.5039,15.4516,15.4952,698800.0
2013-06-04 09:30:00,17.97,18.32,17.8,18.2,621700.0,15.6344,15.9389,15.4865,15.8345,621700.0
2013-06-04 09:40:00,18.21,18.32,18.13,18.27,343400.0,15.8432,15.9389,15.7736,15.8954,343400.0
2013-06-04 09:50:00,18.25,18.41,18.2,18.32,496800.0,15.878,16.0172,15.8345,15.9389,496800.0
2013-06-04 10:00:00,18.32,18.33,18.21,18.29,218500.0,15.9389,15.9476,15.8432,15.9128,218500.0
2013-06-04 10:10:00,18.3,18.34,18.24,18.28,217200.0,15.9215,15.9563,15.8693,15.9041,217200.0
2013-06-04 10:20:00,18.29,18.38,18.26,18.38,116400.0,15.9128,15.9911,15.8867,15.9911,116400.0
2013-06-04 10:30:00,18.38,18.63,18.38,18.61,815700.0,15.9911,16.2086,15.9911,16.1912,815700.0
2013-06-04 10:40:00,18.61,18.66,18.45,18.55,400600.0,16.1912,16.2347,16.052,16.139,400600.0
2013-06-04 10:50:00,18.55,18.58,18.48,18.5,354700.0,16.139,16.1651,16.0781,16.0955,354700.0
2013-06-04 11:00:00,18.5,18.53,18.47,18.5,302100.0,16.0955,16.1216,16.0694,16.0955,302100.0
2013-06-04 11:10:00,18.5,18.51,18.45,18.48,239800.0,16.0955,16.1042,16.052,16.0781,239800.0
2013-06-04 11:20:00,18.48,18.51,18.46,18.47,273800.0,16.0781,16.1042,16.0607,16.0694,273800.0
2013-06-04 11:30:00,18.48,18.48,18.43,18.48,225800.0,16.0781,16.0781,16.0346,16.0781,225800.0
2013-06-04 11:40:00,18.48,18.5,18.45,18.49,380200.0,16.0781,16.0955,16.052,16.0868,380200.0
2013-06-04 11:50:00,18.48,18.5,18.4,18.41,301300.0,16.0781,16.0955,16.0085,16.0172,301300.0
2013-06-04 12:00:00,18.41,18.41,18.29,18.36,354000.0,16.0172,16.0172,15.9128,15.9737,354000.0
2013-06-04 12:10:00,18.35,18.39,18.26,18.29,336800.0,15.965,15.9998,15.8867,15.9128,336800.0
2013-06-04 12:20:00,18.29,18.31,18.24,18.3,319300.0,15.9128,15.9302,15.8693,15.9215,319300.0
2013-06-04 12:30:00,18.3,18.35,18.28,18.32,172000.0,15.9215,15.965,15.9041,15.9389,172000.0
2013-06-04 12:40:00,18.33,18.33,18.28,18.32,187400.0,15.9476,15.9476,15.9041,15.9389,187400.0
2013-06-04 12:50:00,18.31,18.39,18.31,18.38,171900.0,15.9302,15.9998,15.9302,15.9911,171900.0
2013-06-04 13:00:00,18.37,18.37,18.26,18.34,165100.0,15.9824,15.9824,15.8867,15.9563,165100.0
2013-06-04 13:10:00,18.33,18.34,18.27,18.3,65300.0,15.9476,15.9563,15.8954,15.9215,65300.0
2013-06-04 13:20:00,18.29,18.31,18.15,18.15,239600.0,15.9128,15.9302,15.791,15.791,239600.0
2013-06-04 13:30:00,18.15,18.21,18.05,18.09,222400.0,15.791,15.8432,15.704,15.7388,222400.0
2013-06-04 13:40:00,18.09,18.11,17.98,18.01,317400.0,15.7388,15.7562,15.6431,15.6692,317400.0
2013-06-04 13:50:00,18.01,18.14,18.01,18.07,196300.0,15.6692,15.7823,15.6692,15.7214,196300.0
2013-06-04 14:00:00,18.07,18.11,18.01,18.03,101000.0,15.7214,15.7562,15.6692,15.6866,101000.0
2013-06-04 14:10:00,18.03,18.14,17.99,18.12,273300.0,15.6866,15.7823,15.6518,15.7649,273300.0
2013-06-04 14:20:00,18.12,18.15,18.08,18.09,313400.0,15.7649,15.791,15.7301,15.7388,313400.0
2013-06-04 14:30:00,18.09,18.18,18.09,18.18,100800.0,15.7388,15.8171,15.7388,15.8171,100800.0
2013-06-04 14:40:00,18.18,18.23,18.13,18.23,211700.0,15.8171,15.8606,15.7736,15.8606,211700.0
2013-06-04 14:50:00,18.23,18.24,18.11,18.15,209600.0,15.8606,15.8693,15.7562,15.791,209600.0
2013-06-04 15:00:00,18.14,18.23,18.11,18.2,195300.0,15.7823,15.8606,15.7562,15.8345,195300.0
2013-06-04 15:10:00,18.2,18.21,18.07,18.09,272600.0,15.8345,15.8432,15.7214,15.7388,272600.0
2013-06-04 15:20:00,18.09,18.12,18.05,18.06,253700.0,15.7388,15.7649,15.704,15.7127,253700.0
2013-06-04 15:30:00,18.05,18.21,18.05,18.21,330200.0,15.704,15.8432,15.704,15.8432,330200.0
2013-06-04 15:40:00,18.21,18.25,18.14,18.16,533500.0,15.8432,15.878,15.7823,15.7997,533500.0
2013-06-04 15:50:00,18.16,18.16,18.06,18.08,737600.0,15.7997,15.7997,15.7127,15.7301,737600.0
2013-06-05 09:30:00,17.99,18.1,17.95,18.1,258800.0,15.6518,15.7475,15.617,15.7475,258800.0
2013-06-05 09:40:00,18.09,18.1,18.02,18.03,339900.0,15.7388,15.7475,15.6779,15.6866,339900.0
2013-06-05 09:50:00,18.03,18.09,17.95,17.96,374700.0,15.6866,15.7388,15.617,15.6257,374700.0
2013-06-05 10:00:00,17.95,18.04,17.91,17.91,324800.0,15.617,15.6953,15.5822,15.5822,324800.0
2013-06-05 10:10:00,17.92,17.92,17.71,17.76,312800.0,15.5909,15.5909,15.4081,15.4516,312800.0
2013-06-05 10:20:00,17.75,17.81,17.74,17.81,416200.0,15.4429,15.4952,15.4342,15.4952,416200.0
2013-06-05 10:30:00,17.81,17.85,17.76,17.83,248400.0,15.4952,15.53,15.4516,15.5126,248400.0
2013-06-05 10:40:00,17.83,17.92,17.81,17.86,367100.0,15.5126,15.5909,15.4952,15.5387,367100.0
2013-06-05 10:50:00,17.86,17.92,17.8,17.8,187600.0,15.5387,15.5909,15.4865,15.4865,187600.0
2013-06-05 11:00:00,17.8,17.81,17.71,17.74,237900.0,15.4865,15.4952,15.4081,15.4342,237900.0
2013-06-05 11:10:00,17.74,17.82,17.73,17.8,136900.0,15.4342,15.5039,15.4255,15.4865,136900.0
2013-06-05 11:20:00,17.79,17.84,17.77,17.8,119100.0,15.4777,15.5213,15.4603,15.4865,119100.0
2013-06-05 11:30:00,17.79,17.83,17.74,17.81,203300.0,15.4777,15.5126,15.4342,15.4952,203300.0
2013-06-05 11:40:00,17.8,17.82,17.76,17.76,145400.0,15.4865,15.5039,15.4516,15.4516,145400.0
2013-06-05 11:50:00,17.76,17.8,17.75,17.77,165300.0,15.4516,15.4865,15.4429,15.4603,165300.0
2013-06-05 12:00:00,17.76,17.77,17.56,17.57,500600.0,15.4516,15.4603,15.2776,15.2863,500600.0
2013-06-05 12:10:00,17.56,17.57,17.37,17.44,569700.0,15.2776,15.2863,15.1123,15.1732,569700.0
2013-06-05 12:20:00,17.44,17.62,17.44,17.58,298200.0,15.1732,15.3298,15.1732,15.295,298200.0
2013-06-05 12:30:00,17.57,17.6,17.52,17.53,236600.0,15.2863,15.3124,15.2428,15.2515,236600.0
2013-06-05 12:40:00,17.53,17.54,17.44,17.46,151000.0,15.2515,15.2602,15.1732,15.1906,151000.0
2013-06-05 12:50:00,17.47,17.48,17.42,17.43,262900.0,15.1993,15.208,15.1558,15.1645,262900.0
2013-06-05 13:00:00,17.42,17.43,17.36,17.42,431300.0,15.1558,15.1645,15.1036,15.1558,431300.0
2013-06-05 13:10:00,17.41,17.51,17.41,17.5,183000.0,15.1471,15.2341,15.1471,15.2254,183000.0
2013-06-05 13:20:00,17.51,17.51,17.44,17.45,239100.0,15.2341,15.2341,15.1732,15.1819,239100.0
2013-06-05 13:30:00,17.45,17.47,17.44,17.45,225500.0,15.1819,15.1993,15.1732,15.1819,225500.0
2013-06-05 13:40:00,17.46,17.47,17.41,17.43,218300.0,15.1906,15.1993,15.1471,15.1645,218300.0
2013-06-05 13:50:00,17.43,17.45,17.36,17.36,284000.0,15.1645,15.1819,15.1036,15.1036,284000.0
2013-06-05 14:00:00,17.36,17.51,17.35,17.5,350700.0,15.1036,15.2341,15.0949,15.2254,350700.0
2013-06-05 14:10:00,17.5,17.56,17.49,17.55,100400.0,15.2254,15.2776,15.2167,15.2689,100400.0
2013-06-05 14:20:00,17.54,17.56,17.47,17.48,415700.0,15.2602,15.2776,15.1993,15.208,415700.0
2013-06-05 14:30:00,17.48,17.59,17.46,17.59,128000.0,15.208,15.3037,15.1906,15.3037,128000.0
2013-06-05 14:40:00,17.59,17.62,17.58,17.61,103000.0,15.3037,15.3298,15.295,15.3211,103000.0
2013-06-05 14:50:00,17.62,17.64,17.57,17.61,165900.0,15.3298,15.3472,15.2863,15.3211,165900.0
2013-06-05 15:00:00,17.61,17.63,17.54,17.54,127000.0,15.3211,15.3385,15.2602,15.2602,127000.0
2013-06-05 15:10:00,17.54,17.59,17.54,17.56,102700.0,15.2602,15.3037,15.2602,15.2776,102700.0
2013-06-05 15:20:00,17.55,17.61,17.53,17.59,182000.0,15.2689,15.3211,15.2515,15.3037,182000.0
2013-06-05 15:30:00,17.59,17.64,17.55,17.61,271900.0,15.3037,15.3472,15.2689,15.3211,271900.0
2013-06-05 15:40:00,17.62,17.64,17.59,17.61,282500.0,15.3298,15.3472,15.3037,15.3211,282500.0
2013-06-05 15:50:00,17.6,17.62,17.57,17.58,334500.0,15.3124,15.3298,15.2863,15.295,334500.0
2013-06-06 09:30:00,17.5,17.73,17.45,17.7,250200.0,15.2254,15.4255,15.1819,15.3994,250200.0
2013-06-06 09:40:00,17.69,17.75,17.61,17.73,221700.0,15.3907,15.4429,15.3211,15.4255,221700.0
2013-06-06 09:50:00,17.73,17.79,17.65,17.67,375900.0,15.4255,15.4777,15.3559,15.3733,375900.0
2013-06-06 10:00:00,17.66,17.69,17.49,17.52,329000.0,15.3646,15.3907,15.2167,15.2428,329000.0
2013-06-06 10:10:00,17.51,17.66,17.5,17.55,283200.0,15.2341,15.3646,15.2254,15.2689,283200.0
2013-06-06 10:20:00,17.56,17.59,17.45,17.56,436800.0,15.2776,15.3037,15.1819,15.2776,436800.0
2013-06-06 10:30:00,17.57,17.63,17.51,17.57,143500.0,15.2863,15.3385,15.2341,15.2863,143500.0
2013-06-06 10:40:00,17.57,17.59,17.47,17.48,368600.0,15.2863,15.3037,15.1993,15.208,368600.0
2013-06-06 10:50:00,17.49,17.52,17.45,17.46,462000.0,15.2167,15.2428,15.1819,15.1906,462000.0
2013-06-06 11:00:00,17.46,17.48,17.36,17.37,258700.0,15.1906,15.208,15.1036,15.1123,258700.0
2013-06-06 11:10:00,17.36,17.46,17.36,17.41,271400.0,15.1036,15.1906,15.1036,15.1471,271400.0
2013-06-06 11:20:00,17.41,17.45,17.37,17.39,176700.0,15.1471,15.1819,15.1123,15.1297,176700.0
2013-06-06 11:30:00,17.38,17.39,17.26,17.37,272600.0,15.121,15.1297,15.0166,15.1123,272600.0
2013-06-06 11:40:00,17.38,17.43,17.34,17.36,168600.0,15.121,15.1645,15.0862,15.1036,168600.0
2013-06-06 11:50:00,17.37,17.41,17.28,17.3,155400.0,15.1123,15.1471,15.034,15.0514,155400.0
2013-06-06 12:00:00,17.3,17.31,17.24,17.25,457300.0,15.0514,15.0601,14.9992,15.0079,457300.0
2013-06-06 12:10:00,17.25,17.28,17.17,17.17,427700.0,15.0079,15.034,14.9383,14.9383,427700.0
2013-06-06 12:20:00,17.17,17.18,17.05,17.09,423700.0,14.9383,14.947,14.8339,14.8687,423700.0
2013-06-06 12:30:00,17.09,17.13,17.05,17.05,501500.0,14.8687,14.9035,14.8339,14.8339,501500.0
2013-06-06 12:40:00,17.05,17.14,17.05,17.12,352600.0,14.8339,14.9122,14.8339,14.8948,352600.0
2013-06-06 12:50:00,17.11,17.12,16.96,16.96,343700.0,14.8861,14.8948,14.7556,14.7556,343700.0
2013-06-06 13:00:00,16.97,17.1,16.94,17.09,381800.0,14.7643,14.8774,14.7382,14.8687,381800.0
2013-06-06 13:10:00,17.08,17.12,17.03,17.07,236900.0,14.86,14.8948,14.8165,14.8513,236900.0
2013-06-06 13:20:00,17.07,17.11,17.04,17.09,193300.0,14.8513,14.8861,14.8252,14.8687,193300.0
2013-06-06 13:30:00,17.08,17.15,17.01,17.14,303000.0,14.86,14.9209,14.7991,14.9122,303000.0
2013-06-06 13:40:00,17.14,17.21,17.14,17.19,188700.0,14.9122,14.9731,14.9122,14.9557,188700.0
2013-06-06 13:50:00,17.19,17.25,17.16,17.18,325200.0,14.9557,15.0079,14.9296,14.947,325200.0
2013-06-06 14:00:00,17.18,17.18,17.13,17.15,250200.0,14.947,14.947,14.9035,14.9209,250200.0
2013-06-06 14:10:00,17.14,17.15,17.08,17.1,291000.0,14.9122,14.9209,14.86,14.8774,291000.0
2013-06-06 14:20:00,17.1,17.25,17.09,17.23,243200.0,14.8774,15.0079,14.8687,14.9905,243200.0
2013-06-06 14:30:00,17.23,17.28,17.19,17.25,229700.0,14.9905,15.034,14.9557,15.0079,229700.0
2013-06-06 14:40:00,17.26,17.45,17.25,17.45,400800.0,15.0166,15.1819,15.0079,15.1819,400800.0
2013-06-06 14:50:00,17.44,17.48,17.34,17.36,289200.0,15.1732,15.208,15.0862,15.1036,289200.0
2013-06-06 15:00:00,17.36,17.38,17.26,17.27,256300.0,15.1036,15.121,15.0166,15.0253,256300.0
2013-06-06 15:10:00,17.27,17.33,17.23,17.27,304100.0,15.0253,15.0775,14.9905,15.0253,304100.0
2013-06-06 15:20:00,17.28,17.38,17.25,17.37,354400.0,15.034,15.121,15.0079,15.1123,354400.0
2013-06-06 15:30:00,17.37,17.43,17.37,17.42,317300.0,15.1123,15.1645,15.1123,15.1558,317300.0
2013-06-06 15:40:00,17.41,17.43,17.37,17.41,392500.0,15.1471,15.1645,15.1123,15.1471,392500.0
2013-06-06 15:50:00,17.41,17.49,17.4,17.48,746500.0,15.1471,15.2167,15.1384,15.208,746500.0
2013-06-07 09:30:00,17.75,17.86,17.69,17.8,746900.0,15.4429,15.5387,15.3907,15.4865,746900.0
2013-06-07 09:40:00,17.79,17.8,17.65,17.74,313400.0,15.4777,15.4865,15.3559,15.4342,313400.0
2013-06-07 09:50:00,17.74,17.83,17.72,17.8,478400.0,15.4342,15.5126,15.4168,15.4865,478400.0
2013-06-07 10:00:00,17.8,17.96,17.77,17.91,545100.0,15.4865,15.6257,15.4603,15.5822,545100.0
2013-06-07 10:10:00,17.92,17.98,17.91,17.94,404200.0,15.5909,15.6431,15.5822,15.6083,404200.0
2013-06-07 10:20:00,17.94,18.03,17.94,18.03,728300.0,15.6083,15.6866,15.6083,15.6866,728300.0
2013-06-07 10:30:00,18.02,18.1,18.01,18.06,641100.0,15.6779,15.7475,15.6692,15.7127,641100.0
2013-06-07 10:40:00,18.07,18.1,18.02,18.02,340500.0,15.7214,15.7475,15.6779,15.6779,340500.0
2013-06-07 10:50:00,18.02,18.04,17.99,18.01,260400.0,15.6779,15.6953,15.6518,15.6692,260400.0
2013-06-07 11:00:00,18.02,18.08,18.02,18.06,225300.0,15.6779,15.7301,15.6779,15.7127,225300.0
2013-06-07 11:10:00,18.05,18.13,18.04,18.13,266500.0,15.704,15.7736,15.6953,15.7736,266500.0
2013-06-07 11:20:00,18.13,18.15,18.09,18.1,189300.0,15.7736,15.791,15.7388,15.7475,189300.0
2013-06-07 11:30:00,18.11,18.15,18.07,18.15,209100.0,15.7562,15.791,15.7214,15.791,209100.0
2013-06-07 11:40:00,18.15,18.19,18.13,18.17,246300.0,15.791,15.8258,15.7736,15.8084,246300.0
2013-06-07 11:50:00,18.17,18.2,18.14,18.17,124700.0,15.8084,15.8345,15.7823,15.8084,124700.0
2013-06-07 12:00:00,18.16,18.22,18.15,18.18,229700.0,15.7997,15.8519,15.791,15.8171,229700.0
2013-06-07 12:10:00,18.18,18.3,18.18,18.3,173600.0,15.8171,15.9215,15.8171,15.9215,173600.0
2013-06-07 12:20:00,18.3,18.3,18.23,18.23,137000.0,15.9215,15.9215,15.8606,15.8606,137000.0
2013-06-07 12:30:00,18.23,18.28,18.18,18.28,151400.0,15.8606,15.9041,15.8171,15.9041,151400.0
2013-06-07 12:40:00,18.28,18.29,18.16,18.28,174800.0,15.9041,15.9128,15.7997,15.9041,174800.0
2013-06-07 12:50:00,18.27,18.35,18.27,18.32,223500.0,15.8954,15.965,15.8954,15.9389,223500.0
2013-06-07 13:00:00,18.31,18.33,18.27,18.29,114600.0,15.9302,15.9476,15.8954,15.9128,114600.0
2013-06-07 13:10:00,18.28,18.29,18.24,18.25,76300.0,15.9041,15.9128,15.8693,15.878,76300.0
2013-06-07 13:20:00,18.25,18.27,18.22,18.23,90500.0,15.878,15.8954,15.8519,15.8606,90500.0
2013-06-07 13:30:00,18.23,18.27,18.2,18.26,168600.0,15.8606,15.8954,15.8345,15.8867,168600.0
2013-06-07 13:40:00,18.26,18.26,18.22,18.25,116700.0,15.8867,15.8867,15.8519,15.878,116700.0
2013-06-07 13:50:00,18.25,18.26,18.2,18.23,243300.0,15.878,15.8867,15.8345,15.8606,243300.0
2013-06-07 14:00:00,18.23,18.26,18.2,18.24,251000.0,15.8606,15.8867,15.8345,15.8693,251000.0
2013-06-07 14:10:00,18.23,18.25,18.19,18.23,158800.0,15.8606,15.878,15.8258,15.8606,158800.0
2013-06-07 14:20:00,18.23,18.24,18.16,18.24,224100.0,15.8606,15.8693,15.7997,15.8693,224100.0
2013-06-07 14:30:00,18.24,18.28,18.21,18.27,138500.0,15.8693,15.9041,15.8432,15.8954,138500.0
2013-06-07 14:40:00,18.27,18.33,18.25,18.32,149300.0,15.8954,15.9476,15.878,15.9389,149300.0
2013-06-07 14:50:00,18.31,18.35,18.31,18.35,167400.0,15.9302,15.965,15.9302,15.965,167400.0
2013-06-07 15:00:00,18.34,18.37,18.32,18.34,157800.0,15.9563,15.9824,15.9389,15.9563,157800.0
2013-06-07 15:10:00,18.35,18.35,18.28,18.3,126900.0,15.965,15.965,15.9041,15.9215,126900.0
2013-06-07 15:20:00,18.31,18.31,18.28,18.3,92000.0,15.9302,15.9302,15.9041,15.9215,92000.0
2013-06-07 15:30:00,18.3,18.35,18.3,18.33,221300.0,15.9215,15.965,15.9215,15.9476,221300.0
2013-06-07 15:40:00,18.33,18.38,18.32,18.35,317700.0,15.9476,15.9911,15.9389,15.965,317700.0
2013-06-07 15:50:00,18.36,18.38,18.34,18.38,537900.0,15.9737,15.9911,15.9563,15.9911,537900.0
2013-06-10 09:30:00,18.47,18.68,18.38,18.41,351800.0,16.0694,16.2521,15.9911,16.0172,351800.0
2013-06-10 09:40:00,18.4,18.4,18.21,18.39,274000.0,16.0085,16.0085,15.8432,15.9998,274000.0
2013-06-10 09:50:00,18.39,18.46,18.32,18.34,142300.0,15.9998,16.0607,15.9389,15.9563,142300.0
2013-06-10 10:00:00,18.34,18.4,18.27,18.3,330000.0,15.9563,16.0085,15.8954,15.9215,330000.0
2013-06-10 10:10:00,18.31,18.34,18.23,18.33,261200.0,15.9302,15.9563,15.8606,15.9476,261200.0
2013-06-10 10:20:00,18.33,18.45,18.33,18.38,241000.0,15.9476,16.052,15.9476,15.9911,241000.0
2013-06-10 10:30:00,18.39,18.56,18.36,18.56,402000.0,15.9998,16.1477,15.9737,16.1477,402000.0
2013-06-10 10:40:00,18.55,18.62,18.5,18.5,274700.0,16.139,16.1999,16.0955,16.0955,274700.0
2013-06-10 10:50:00,18.5,18.55,18.46,18.52,107500.0,16.0955,16.139,16.0607,16.1129,107500.0
2013-06-10 11:00:00,18.53,18.57,18.51,18.55,147500.0,16.1216,16.1564,16.1042,16.139,147500.0
2013-06-10 11:10:00,18.54,18.59,18.52,18.58,137800.0,16.1303,16.1738,16.1129,16.1651,137800.0
2013-06-10 11:20:00,18.58,18.69,18.58,18.62,272100.0,16.1651,16.2608,16.1651,16.1999,272100.0
2013-06-10 11:30:00,18.63,18.64,18.54,18.63,91600.0,16.2086,16.2173,16.1303,16.2086,91600.0
2013-06-10 11:40:00,18.63,18.68,18.62,18.64,51200.0,16.2086,16.2521,16.1999,16.2173,51200.0
2013-06-10 11:50:00,18.65,18.65,18.59,18.63,83500.0,16.226,16.226,16.1738,16.2086,83500.0
2013-06-10 12:00:00,18.63,18.68,18.62,18.63,76800.0,16.2086,16.2521,16.1999,16.2086,76800.0
2013-06-10 12:10:00,18.61,18.69,18.61,18.67,51000.0,16.1912,16.2608,16.1912,16.2434,51000.0
2013-06-10 12:20:00,18.66,18.69,18.63,18.64,167900.0,16.2347,16.2608,16.2086,16.2173,167900.0
2013-06-10 12:30:00,18.63,18.66,18.61,18.61,54500.0,16.2086,16.2347,16.1912,16.1912,54500.0
2013-06-10 12:40:00,18.6,18.64,18.55,18.61,76900.0,16.1825,16.2173,16.139,16.1912,76900.0
2013-06-10 12:50:00,18.6,18.62,18.56,18.61,73500.0,16.1825,16.1999,16.1477,16.1912,73500.0
2013-06-10 13:00:00,18.62,18.66,18.59,18.66,62300.0,16.1999,16.2347,16.1738,16.2347,62300.0
2013-06-10 13:10:00,18.66,18.66,18.64,18.66,52100.0,16.2347,16.2347,16.2173,16.2347,52100.0
2013-06-10 13:20:00,18.66,18.69,18.62,18.66,114600.0,16.2347,16.2608,16.1999,16.2347,114600.0
2013-06-10 13:30:00,18.66,18.66,18.62,18.63,60900.0,16.2347,16.2347,16.1999,16.2086,60900.0
2013-06-10 13:40:00,18.63,18.68,18.61,18.68,145400.0,16.2086,16.2521,16.1912,16.2521,145400.0
2013-06-10 13:50:00,18.68,18.68,18.57,18.6,115900.0,16.2521,16.2521,16.1564,16.1825,115900.0
2013-06-10 14:00:00,18.59,18.62,18.54,18.54,108800.0,16.1738,16.1999,16.1303,16.1303,108800.0
2013-06-10 14:10:00,18.55,18.59,18.53,18.56,51400.0,16.139,16.1738,16.1216,16.1477,51400.0
2013-06-10 14:20:00,18.57,18.58,18.55,18.55,77100.0,16.1564,16.1651,16.139,16.139,77100.0
2013-06-10 14:30:00,18.55,18.59,18.55,18.55,59700.0,16.139,16.1738,16.139,16.139,59700.0
2013-06-10 14:40:00,18.55,18.59,18.51,18.59,122000.0,16.139,16.1738,16.1042,16.1738,122000.0
2013-06-10 14:50:00,18.58,18.61,18.56,18.6,101800.0,16.1651,16.1912,16.1477,16.1825,101800.0
2013-06-10 15:00:00,18.6,18.6,18.55,18.58,100600.0,16.1825,16.1825,16.139,16.1651,100600.0
2013-06-10 15:10:00,18.57,18.61,18.57,18.61,86800.0,16.1564,16.1912,16.1564,16.1912,86800.0
2013-06-10 15:20:00,18.61,18.61,18.55,18.59,118600.0,16.1912,16.1912,16.139,16.1738,118600.0
2013-06-10 15:30:00,18.59,18.61,18.57,18.6,96700.0,16.1738,16.1912,16.1564,16.1825,96700.0
2013-06-10 15:40:00,18.59,18.61,18.54,18.54,193400.0,16.1738,16.1912,16.1303,16.1303,193400.0
2013-06-10 15:50:00,18.54,18.58,18.53,18.58,257700.0,16.1303,16.1651,16.1216,16.1651,257700.0
2013-06-11 09:30:00,18.27,18.28,18.06,18.14,438500.0,15.8954,15.9041,15.7127,15.7823,438500.0
2013-06-11 09:40:00,18.14,18.39,18.12,18.34,477500.0,15.7823,15.9998,15.7649,15.9563,477500.0
2013-06-11 09:50:00,18.34,18.35,18.24,18.31,234400.0,15.9563,15.965,15.8693,15.9302,234400.0
2013-06-11 10:00:00,18.31,18.45,18.3,18.35,386100.0,15.9302,16.052,15.9215,15.965,386100.0
2013-06-11 10:10:00,18.35,18.44,18.32,18.38,157200.0,15.965,16.0433,15.9389,15.9911,157200.0
2013-06-11 10:20:00,18.38,18.45,18.33,18.42,117300.0,15.9911,16.052,15.9476,16.0259,117300.0
2013-06-11 10:30:00,18.41,18.47,18.41,18.42,105800.0,16.0172,16.0694,16.0172,16.0259,105800.0
2013-06-11 10:40:00,18.41,18.45,18.37,18.38,226200.0,16.0172,16.052,15.9824,15.9911,226200.0
2013-06-11 10:50:00,18.39,18.54,18.34,18.45,209200.0,15.9998,16.1303,15.9563,16.052,209200.0
2013-06-11 11:00:00,18.46,18.47,18.37,18.38,175300.0,16.0607,16.0694,15.9824,15.9911,175300.0
2013-06-11 11:10:00,18.38,18.45,18.38,18.45,100300.0,15.9911,16.052,15.9911,16.052,100300.0
2013-06-11 11:20:00,18.45,18.6,18.45,18.6,212200.0,16.052,16.1825,16.052,16.1825,212200.0
2013-06-11 11:30:00,18.6,18.63,18.53,18.53,393700.0,16.1825,16.2086,16.1216,16.1216,393700.0
2013-06-11 11:40:00,18.53,18.63,18.52,18.59,157100.0,16.1216,16.2086,16.1129,16.1738,157100.0
2013-06-11 11:50:00,18.6,18.66,18.58,18.65,166100.0,16.1825,16.2347,16.1651,16.226,166100.0
2013-06-11 12:00:00,18.66,18.69,18.63,18.66,102000.0,16.2347,16.2608,16.2086,16.2347,102000.0
2013-06-11 12:10:00,18.67,18.73,18.67,18.7,134900.0,16.2434,16.2956,16.2434,16.2695,134900.0
2013-06-11 12:20:00,18.7,18.72,18.68,18.7,61700.0,16.2695,16.2869,16.2521,16.2695,61700.0
2013-06-11 12:30:00,18.7,18.73,18.68,18.69,93800.0,16.2695,16.2956,16.2521,16.2608,93800.0
2013-06-11 12:40:00,18.68,18.72,18.65,18.65,155800.0,16.2521,16.2869,16.226,16.226,155800.0
2013-06-11 12:50:00,18.64,18.64,18.57,18.6,80000.0,16.2173,16.2173,16.1564,16.1825,80000.0
2013-06-11 13:00:00,18.59,18.69,18.58,18.65,131000.0,16.1738,16.2608,16.1651,16.226,131000.0
2013-06-11 13:10:00,18.65,18.67,18.55,18.55,195100.0,16.226,16.2434,16.139,16.139,195100.0
2013-06-11 13:20:00,18.56,18.61,18.54,18.57,161700.0,16.1477,16.1912,16.1303,16.1564,161700.0
2013-06-11 13:30:00,18.57,18.6,18.51,18.57,132900.0,16.1564,16.1825,16.1042,16.1564,132900.0
2013-06-11 13:40:00,18.57,18.59,18.53,18.54,87300.0,16.1564,16.1738,16.1216,16.1303,87300.0
2013-06-11 13:50:00,18.54,18.58,18.43,18.44,172800.0,16.1303,16.1651,16.0346,16.0433,172800.0
2013-06-11 14:00:00,18.43,18.51,18.41,18.49,91500.0,16.0346,16.1042,16.0172,16.0868,91500.0
2013-06-11 14:10:00,18.49,18.53,18.44,18.46,89400.0,16.0868,16.1216,16.0433,16.0607,89400.0
2013-06-11 14:20:00,18.47,18.49,18.43,18.46,90200.0,16.0694,16.0868,16.0346,16.0607,90200.0
2013-06-11 14:30:00,18.46,18.47,18.43,18.45,73800.0,16.0607,16.0694,16.0346,16.052,73800.0
2013-06-11 14:40:00,18.45,18.45,18.37,18.38,213100.0,16.052,16.052,15.9824,15.9911,213100.0
2013-06-11 14:50:00,18.38,18.39,18.3,18.35,419100.0,15.9911,15.9998,15.9215,15.965,419100.0
2013-06-11 15:00:00,18.35,18.41,18.34,18.39,247000.0,15.965,16.0172,15.9563,15.9998,247000.0
2013-06-11 15:10:00,18.39,18.4,18.37,18.39,130600.0,15.9998,16.0085,15.9824,15.9998,130600.0
2013-06-11 15:20:00,18.39,18.4,18.35,18.39,250800.0,15.9998,16.0085,15.965,15.9998,250800.0
2013-06-11 15:30:00,18.4,18.54,18.39,18.53,370500.0,16.0085,16.1303,15.9998,16.1216,370500.0
2013-06-11 15:40:00,18.52,18.56,18.5,18.56,303600.0,16.1129,16.1477,16.0955,16.1477,303600.0
2013-06-11 15:50:00,18.56,18.56,18.51,18.52,463700.0,16.1477,16.1477,16.1042,16.1129,463700.0
2013-06-12 09:30:00,18.68,18.8,18.58,18.62,331300.0,16.2521,16.3565,16.1651,16.1999,331300.0
2013-06-12 09:40:00,18.62,18.68,18.55,18.55,290800.0,16.1999,16.2521,16.139,16.139,290800.0
2013-06-12 09:50:00,18.55,18.67,18.55,18.65,412600.0,16.139,16.2434,16.139,16.226,412600.0
2013-06-12 10:00:00,18.65,18.65,18.43,18.43,288600.0,16.226,16.226,16.0346,16.0346,288600.0
2013-06-12 10:10:00,18.44,18.47,18.38,18.46,147800.0,16.0433,16.0694,15.9911,16.0607,147800.0
2013-06-12 10:20:00,18.47,18.57,18.46,18.57,125800.0,16.0694,16.1564,16.0607,16.1564,125800.0
2013-06-12 10:30:00,18.56,18.6,18.53,18.54,156600.0,16.1477,16.1825,16.1216,16.1303,156600.0
2013-06-12 10:40:00,18.53,18.57,18.43,18.45,130100.0,16.1216,16.1564,16.0346,16.052,130100.0
2013-06-12 10:50:00,18.46,18.48,18.29,18.32,229000.0,16.0607,16.0781,15.9128,15.9389,229000.0
2013-06-12 11:00:00,18.32,18.42,18.3,18.38,120200.0,15.9389,16.0259,15.9215,15.9911,120200.0
2013-06-12 11:10:00,18.39,18.42,18.34,18.41,40400.0,15.9998,16.0259,15.9563,16.0172,40400.0
2013-06-12 11:20:00,18.41,18.43,18.36,18.36,44900.0,16.0172,16.0346,15.9737,15.9737,44900.0
2013-06-12 11:30:00,18.36,18.4,18.31,18.34,72800.0,15.9737,16.0085,15.9302,15.9563,72800.0
2013-06-12 11:40:00,18.34,18.36,18.31,18.34,65800.0,15.9563,15.9737,15.9302,15.9563,65800.0
2013-06-12 11:50:00,18.33,18.37,18.24,18.25,238500.0,15.9476,15.9824,15.8693,15.878,238500.0
2013-06-12 12:00:00,18.26,18.3,18.22,18.23,97300.0,15.8867,15.9215,15.8519,15.8606,97300.0
2013-06-12 12:10:00,18.23,18.25,18.18,18.21,124000.0,15.8606,15.878,15.8171,15.8432,124000.0
2013-06-12 12:20:00,18.21,18.21,18.15,18.15,111400.0,15.8432,15.8432,15.791,15.791,111400.0
2013-06-12 12:30:00,18.14,18.15,18.05,18.06,207700.0,15.7823,15.791,15.704,15.7127,207700.0
2013-06-12 12:40:00,18.06,18.14,18.02,18.14,276400.0,15.7127,15.7823,15.6779,15.7823,276400.0
2013-06-12 12:50:00,18.14,18.2,18.13,18.17,104100.0,15.7823,15.8345,15.7736,15.8084,104100.0
2013-06-12 13:00:00,18.17,18.25,18.14,18.25,85900.0,15.8084,15.878,15.7823,15.878,85900.0
2013-06-12 13:10:00,18.25,18.26,18.19,18.19,81000.0,15.878,15.8867,15.8258,15.8258,81000.0
2013-06-12 13:20:00,18.2,18.23,18.17,18.23,72100.0,15.8345,15.8606,15.8084,15.8606,72100.0
2013-06-12 13:30:00,18.22,18.28,18.2,18.2,60400.0,15.8519,15.9041,15.8345,15.8345,60400.0
2013-06-12 13:40:00,18.21,18.28,18.21,18.26,51800.0,15.8432,15.9041,15.8432,15.8867,51800.0
2013-06-12 13:50:00,18.27,18.3,18.26,18.28,75000.0,15.8954,15.9215,15.8867,15.9041,75000.0
2013-06-12 14:00:00,18.29,18.29,18.23,18.25,140600.0,15.9128,15.9128,15.8606,15.878,140600.0
2013-06-12 14:10:00,18.25,18.25,18.15,18.16,70000.0,15.878,15.878,15.791,15.7997,70000.0
2013-06-12 14:20:00,18.16,18.2,18.1,18.14,97600.0,15.7997,15.8345,15.7475,15.7823,97600.0
2013-06-12 14:30:00,18.13,18.16,18.09,18.1,105700.0,15.7736,15.7997,15.7388,15.7475,105700.0
2013-06-12 14:40:00,18.11,18.13,18.1,18.12,117300.0,15.7562,15.7736,15.7475,15.7649,117300.0
2013-06-12 14:50:00,18.11,18.16,18.1,18.13,88100.0,15.7562,15.7997,15.7475,15.7736,88100.0
2013-06-12 15:00:00,18.14,18.14,18.05,18.07,181600.0,15.7823,15.7823,15.704,15.7214,181600.0
2013-06-12 15:10:00,18.07,18.09,18.05,18.07,90800.0,15.7214,15.7388,15.704,15.7214,90800.0
2013-06-12 15:20:00,18.07,18.13,18.05,18.12,165200.0,15.7214,15.7736,15.704,15.7649,165200.0
2013-06-12 15:30:00,18.12,18.12,18.01,18.04,355400.0,15.7649,15.7649,15.6692,15.6953,355400.0
2013-06-12 15:40:00,18.03,18.07,18.01,18.06,224200.0,15.6866,15.7214,15.6692,15.7127,224200.0
2013-06-12 15:50:00,18.07,18.1,18.05,18.07,339000.0,15.7214,15.7475,15.704,15.7214,339000.0
2013-06-13 09:30:00,18.09,18.3,17.92,17.96,327600.0,15.7388,15.9215,15.5909,15.6257,327600.0
2013-06-13 09:40:00,17.96,18.04,17.92,17.94,333800.0,15.6257,15.6953,15.5909,15.6083,333800.0
2013-06-13 09:50:00,17.93,18.13,17.91,18.12,181900.0,15.5996,15.7736,15.5822,15.7649,181900.0
2013-06-13 10:00:00,18.12,18.2,18.09,18.1,236500.0,15.7649,15.8345,15.7388,15.7475,236500.0
2013-06-13 10:10:00,18.11,18.11,18.01,18.08,84700.0,15.7562,15.7562,15.6692,15.7301,84700.0
2013-06-13 10:20:00,18.08,18.1,18.0,18.09,87700.0,15.7301,15.7475,15.6605,15.7388,87700.0
2013-06-13 10:30:00,18.08,18.2,18.08,18.19,64800.0,15.7301,15.8345,15.7301,15.8258,64800.0
2013-06-13 10:40:00,18.19,18.25,18.17,18.21,148300.0,15.8258,15.878,15.8084,15.8432,148300.0
2013-06-13 10:50:00,18.21,18.25,18.1,18.11,87000.0,15.8432,15.878,15.7475,15.7562,87000.0
2013-06-13 11:00:00,18.13,18.17,18.08,18.1,103200.0,15.7736,15.8084,15.7301,15.7475,103200.0
2013-06-13 11:10:00,18.11,18.18,18.11,18.13,125100.0,15.7562,15.8171,15.7562,15.7736,125100.0
2013-06-13 11:20:00,18.13,18.14,18.04,18.14,154600.0,15.7736,15.7823,15.6953,15.7823,154600.0
2013-06-13 11:30:00,18.14,18.14,18.08,18.11,90500.0,15.7823,15.7823,15.7301,15.7562,90500.0
2013-06-13 11:40:00,18.12,18.13,18.06,18.07,59800.0,15.7649,15.7736,15.7127,15.7214,59800.0
2013-06-13 11:50:00,18.07,18.12,18.06,18.12,104400.0,15.7214,15.7649,15.7127,15.7649,104400.0
2013-06-13 12:00:00,18.12,18.13,18.1,18.11,90800.0,15.7649,15.7736,15.7475,15.7562,90800.0
2013-06-13 12:10:00,18.11,18.13,18.09,18.1,157200.0,15.7562,15.7736,15.7388,15.7475,157200.0
2013-06-13 12:20:00,18.1,18.1,18.01,18.01,171500.0,15.7475,15.7475,15.6692,15.6692,171500.0
2013-06-13 12:30:00,18.01,18.08,18.01,18.05,161000.0,15.6692,15.7301,15.6692,15.704,161000.0
2013-06-13 12:40:00,18.05,18.06,18.02,18.05,129600.0,15.704,15.7127,15.6779,15.704,129600.0
2013-06-13 12:50:00,18.05,18.06,18.03,18.03,211100.0,15.704,15.7127,15.6866,15.6866,211100.0
2013-06-13 13:00:00,18.04,18.06,17.99,18.02,211800.0,15.6953,15.7127,15.6518,15.6779,211800.0
2013-06-13 13:10:00,18.02,18.14,18.02,18.11,77500.0,15.6779,15.7823,15.6779,15.7562,77500.0
2013-06-13 13:20:00,18.12,18.13,18.09,18.11,28100.0,15.7649,15.7736,15.7388,15.7562,28100.0
2013-06-13 13:30:00,18.11,18.13,18.09,18.11,50200.0,15.7562,15.7736,15.7388,15.7562,50200.0
2013-06-13 13:40:00,18.11,18.16,18.08,18.11,303700.0,15.7562,15.7997,15.7301,15.7562,303700.0
2013-06-13 13:50:00,18.11,18.33,18.1,18.32,659100.0,15.7562,15.9476,15.7475,15.9389,659100.0
2013-06-13 14:00:00,18.32,18.55,18.31,18.52,1189000.0,15.9389,16.139,15.9302,16.1129,1189000.0
2013-06-13 14:10:00,18.52,18.6,18.44,18.6,665100.0,16.1129,16.1825,16.0433,16.1825,665100.0
2013-06-13 14:20:00,18.59,18.8,18.59,18.66,829300.0,16.1738,16.3565,16.1738,16.2347,829300.0
2013-06-13 14:30:00,18.66,18.74,18.63,18.65,381400.0,16.2347,16.3043,16.2086,16.226,381400.0
2013-06-13 14:40:00,18.64,18.65,18.44,18.48,404900.0,16.2173,16.226,16.0433,16.0781,404900.0
2013-06-13 14:50:00,18.49,18.65,18.47,18.61,429900.0,16.0868,16.226,16.0694,16.1912,429900.0
2013-06-13 15:00:00,18.6,18.68,18.6,18.64,238100.0,16.1825,16.2521,16.1825,16.2173,238100.0
2013-06-13 15:10:00,18.64,18.67,18.59,18.6,773200.0,16.2173,16.2434,16.1738,16.1825,773200.0
2013-06-13 15:20:00,18.6,18.67,18.6,18.66,298100.0,16.1825,16.2434,16.1825,16.2347,298100.0
2013-06-13 15:30:00,18.66,18.67,18.6,18.63,515700.0,16.2347,16.2434,16.1825,16.2086,515700.0
2013-06-13 15:40:00,18.63,18.72,18.63,18.7,820000.0,16.2086,16.2869,16.2086,16.2695,820000.0
2013-06-13 15:50:00,18.7,18.73,18.69,18.71,820700.0,16.2695,16.2956,16.2608,16.2782,820700.0
2013-06-14 09:30:00,18.65,18.8,18.61,18.71,367000.0,16.226,16.3565,16.1912,16.2782,367000.0
2013-06-14 09:40:00,18.71,18.8,18.64,18.78,484200.0,16.2782,16.3565,16.2173,16.3391,484200.0
2013-06-14 09:50:00,18.79,18.79,18.66,18.71,155200.0,16.3478,16.3478,16.2347,16.2782,155200.0
2013-06-14 10:00:00,18.72,18.78,18.71,18.77,263200.0,16.2869,16.3391,16.2782,16.3304,263200.0
2013-06-14 10:10:00,18.77,18.85,18.75,18.79,631800.0,16.3304,16.4,16.313,16.3478,631800.0
2013-06-14 10:20:00,18.79,18.85,18.71,18.75,610300.0,16.3478,16.4,16.2782,16.313,610300.0
2013-06-14 10:30:00,18.75,18.77,18.71,18.75,321600.0,16.313,16.3304,16.2782,16.313,321600.0
2013-06-14 10:40:00,18.76,18.8,18.72,18.73,172300.0,16.3217,16.3565,16.2869,16.2956,172300.0
2013-06-14 10:50:00,18.73,18.73,18.69,18.7,274600.0,16.2956,16.2956,16.2608,16.2695,274600.0
2013-06-14 11:00:00,18.69,18.7,18.64,18.66,308800.0,16.2608,16.2695,16.2173,16.2347,308800.0
2013-06-14 11:10:00,18.66,18.74,18.64,18.72,188800.0,16.2347,16.3043,16.2173,16.2869,188800.0
2013-06-14 11:20:00,18.72,18.77,18.71,18.77,66300.0,16.2869,16.3304,16.2782,16.3304,66300.0
2013-06-14 11:30:00,18.78,18.79,18.7,18.73,190300.0,16.3391,16.3478,16.2695,16.2956,190300.0
2013-06-14 11:40:00,18.74,18.75,18.67,18.69,222900.0,16.3043,16.313,16.2434,16.2608,222900.0
2013-06-14 11:50:00,18.7,18.74,18.69,18.73,74400.0,16.2695,16.3043,16.2608,16.2956,74400.0
2013-06-14 12:00:00,18.73,18.78,18.73,18.76,213200.0,16.2956,16.3391,16.2956,16.3217,213200.0
2013-06-14 12:10:00,18.77,18.77,18.74,18.75,46100.0,16.3304,16.3304,16.3043,16.313,46100.0
2013-06-14 12:20:00,18.75,18.77,18.75,18.75,80500.0,16.313,16.3304,16.313,16.313,80500.0
2013-06-14 12:30:00,18.76,18.76,18.7,18.75,73900.0,16.3217,16.3217,16.2695,16.313,73900.0
2013-06-14 12:40:00,18.74,18.76,18.73,18.74,33600.0,16.3043,16.3217,16.2956,16.3043,33600.0
2013-06-14 12:50:00,18.74,18.75,18.67,18.69,127500.0,16.3043,16.313,16.2434,16.2608,127500.0
2013-06-14 13:00:00,18.69,18.72,18.66,18.72,119700.0,16.2608,16.2869,16.2347,16.2869,119700.0
2013-06-14 13:10:00,18.72,18.74,18.69,18.73,80300.0,16.2869,16.3043,16.2608,16.2956,80300.0
2013-06-14 13:20:00,18.74,18.74,18.64,18.64,237800.0,16.3043,16.3043,16.2173,16.2173,237800.0
2013-06-14 13:30:00,18.64,18.64,18.53,18.6,429400.0,16.2173,16.2173,16.1216,16.1825,429400.0
2013-06-14 13:40:00,18.61,18.68,18.58,18.64,146800.0,16.1912,16.2521,16.1651,16.2173,146800.0
2013-06-14 13:50:00,18.65,18.75,18.65,18.74,265500.0,16.226,16.313,16.226,16.3043,265500.0
2013-06-14 14:00:00,18.75,18.75,18.68,18.71,81500.0,16.313,16.313,16.2521,16.2782,81500.0
2013-06-14 14:10:00,18.72,18.77,18.71,18.77,152500.0,16.2869,16.3304,16.2782,16.3304,152500.0
2013-06-14 14:20:00,18.77,18.79,18.74,18.78,155300.0,16.3304,16.3478,16.3043,16.3391,155300.0
2013-06-14 14:30:00,18.78,18.8,18.75,18.78,90400.0,16.3391,16.3565,16.313,16.3391,90400.0
2013-06-14 14:40:00,18.79,18.83,18.77,18.82,466900.0,16.3478,16.3826,16.3304,16.3739,466900.0
2013-06-14 14:50:00,18.83,18.87,18.81,18.83,224400.0,16.3826,16.4174,16.3652,16.3826,224400.0
2013-06-14 15:00:00,18.83,18.91,18.83,18.89,355900.0,16.3826,16.4522,16.3826,16.4348,355900.0
2013-06-14 15:10:00,18.88,18.9,18.84,18.89,434400.0,16.4261,16.4435,16.3913,16.4348,434400.0
2013-06-14 15:20:00,18.89,18.96,18.88,18.91,427000.0,16.4348,16.4957,16.4261,16.4522,427000.0
2013-06-14 15:30:00,18.91,18.96,18.89,18.95,421000.0,16.4522,16.4957,16.4348,16.487,421000.0
2013-06-14 15:40:00,18.96,18.96,18.84,18.86,422300.0,16.4957,16.4957,16.3913,16.4087,422300.0
2013-06-14 15:50:00,18.85,18.91,18.84,18.84,588100.0,16.4,16.4522,16.3913,16.3913,588100.0
2013-06-17 09:30:00,18.97,19.05,18.89,18.93,349700.0,16.5044,16.574,16.4348,16.4696,349700.0
2013-06-17 09:40:00,18.93,19.01,18.89,18.96,257400.0,16.4696,16.5392,16.4348,16.4957,257400.0
2013-06-17 09:50:00,18.97,18.98,18.73,18.75,357900.0,16.5044,16.5131,16.2956,16.313,357900.0
2013-06-17 10:00:00,18.76,18.88,18.64,18.66,342600.0,16.3217,16.4261,16.2173,16.2347,342600.0
2013-06-17 10:10:00,18.67,18.75,18.65,18.68,285700.0,16.2434,16.313,16.226,16.2521,285700.0
2013-06-17 10:20:00,18.68,18.73,18.66,18.71,116700.0,16.2521,16.2956,16.2347,16.2782,116700.0
2013-06-17 10:30:00,18.71,18.75,18.68,18.68,117500.0,16.2782,16.313,16.2521,16.2521,117500.0
2013-06-17 10:40:00,18.67,18.7,18.64,18.68,261400.0,16.2434,16.2695,16.2173,16.2521,261400.0
2013-06-17 10:50:00,18.68,18.75,18.65,18.73,132300.0,16.2521,16.313,16.226,16.2956,132300.0
2013-06-17 11:00:00,18.74,18.74,18.67,18.71,101900.0,16.3043,16.3043,16.2434,16.2782,101900.0
2013-06-17 11:10:00,18.71,18.74,18.68,18.69,74600.0,16.2782,16.3043,16.2521,16.2608,74600.0
2013-06-17 11:20:00,18.68,18.71,18.64,18.66,323300.0,16.2521,16.2782,16.2173,16.2347,323300.0
2013-06-17 11:30:00,18.66,18.66,18.59,18.62,218500.0,16.2347,16.2347,16.1738,16.1999,218500.0
2013-06-17 11:40:00,18.61,18.63,18.61,18.61,191700.0,16.1912,16.2086,16.1912,16.1912,191700.0
2013-06-17 11:50:00,18.62,18.64,18.6,18.6,74300.0,16.1999,16.2173,16.1825,16.1825,74300.0
2013-06-17 12:00:00,18.6,18.62,18.59,18.62,78100.0,16.1825,16.1999,16.1738,16.1999,78100.0
2013-06-17 12:10:00,18.62,18.68,18.61,18.68,62900.0,16.1999,16.2521,16.1912,16.2521,62900.0
2013-06-17 12:20:00,18.68,18.74,18.67,18.73,171700.0,16.2521,16.3043,16.2434,16.2956,171700.0
2013-06-17 12:30:00,18.72,18.77,18.72,18.72,204200.0,16.2869,16.3304,16.2869,16.2869,204200.0
2013-06-17 12:40:00,18.73,18.75,18.71,18.72,117600.0,16.2956,16.313,16.2782,16.2869,117600.0
2013-06-17 12:50:00,18.72,18.74,18.69,18.73,186800.0,16.2869,16.3043,16.2608,16.2956,186800.0
2013-06-17 13:00:00,18.74,18.76,18.7,18.72,106700.0,16.3043,16.3217,16.2695,16.2869,106700.0
2013-06-17 13:10:00,18.72,18.72,18.64,18.69,238400.0,16.2869,16.2869,16.2173,16.2608,238400.0
2013-06-17 13:20:00,18.7,18.75,18.69,18.71,219100.0,16.2695,16.313,16.2608,16.2782,219100.0
2013-06-17 13:30:00,18.71,18.74,18.7,18.73,108800.0,16.2782,16.3043,16.2695,16.2956,108800.0
2013-06-17 13:40:00,18.73,18.77,18.73,18.74,194300.0,16.2956,16.3304,16.2956,16.3043,194300.0
2013-06-17 13:50:00,18.73,18.76,18.73,18.75,164500.0,16.2956,16.3217,16.2956,16.313,164500.0
2013-06-17 14:00:00,18.75,18.75,18.66,18.69,287800.0,16.313,16.313,16.2347,16.2608,287800.0
2013-06-17 14:10:00,18.69,18.73,18.66,18.7,338500.0,16.2608,16.2956,16.2347,16.2695,338500.0
2013-06-17 14:20:00,18.7,18.73,18.68,18.71,379900.0,16.2695,16.2956,16.2521,16.2782,379900.0
2013-06-17 14:30:00,18.7,18.72,18.69,18.71,152500.0,16.2695,16.2869,16.2608,16.2782,152500.0
2013-06-17 14:40:00,18.72,18.73,18.64,18.66,298300.0,16.2869,16.2956,16.2173,16.2347,298300.0
2013-06-17 14:50:00,18.66,18.7,18.63,18.7,309200.0,16.2347,16.2695,16.2086,16.2695,309200.0
2013-06-17 15:00:00,18.7,18.73,18.67,18.7,124400.0,16.2695,16.2956,16.2434,16.2695,124400.0
2013-06-17 15:10:00,18.7,18.8,18.68,18.77,272700.0,16.2695,16.3565,16.2521,16.3304,272700.0
2013-06-17 15:20:00,18.77,18.8,18.75,18.8,223600.0,16.3304,16.3565,16.313,16.3565,223600.0
2013-06-17 15:30:00,18.8,18.86,18.8,18.85,232100.0,16.3565,16.4087,16.3565,16.4,232100.0
2013-06-17 15:40:00,18.85,18.88,18.84,18.84,402700.0,16.4,16.4261,16.3913,16.3913,402700.0
2013-06-17 15:50:00,18.85,18.86,18.81,18.83,427000.0,16.4,16.4087,16.3652,16.3826,427000.0
2013-06-18 09:30:00,18.79,18.85,18.68,18.82,195700.0,16.3478,16.4,16.2521,16.3739,195700.0
2013-06-18 09:40:00,18.81,18.84,18.64,18.7,145800.0,16.3652,16.3913,16.2173,16.2695,145800.0
2013-06-18 09:50:00,18.73,18.82,18.7,18.75,121300.0,16.2956,16.3739,16.2695,16.313,121300.0
2013-06-18 10:00:00,18.76,18.96,18.75,18.9,282000.0,16.3217,16.4957,16.313,16.4435,282000.0
2013-06-18 10:10:00,18.89,19.05,18.87,18.93,676100.0,16.4348,16.574,16.4174,16.4696,676100.0
2013-06-18 10:20:00,18.94,18.95,18.84,18.85,139100.0,16.4783,16.487,16.3913,16.4,139100.0
2013-06-18 10:30:00,18.85,19.0,18.85,18.9,181600.0,16.4,16.5305,16.4,16.4435,181600.0
2013-06-18 10:40:00,18.9,18.9,18.8,18.86,141100.0,16.4435,16.4435,16.3565,16.4087,141100.0
2013-06-18 10:50:00,18.87,18.92,18.84,18.9,113600.0,16.4174,16.4609,16.3913,16.4435,113600.0
2013-06-18 11:00:00,18.89,18.96,18.88,18.9,97100.0,16.4348,16.4957,16.4261,16.4435,97100.0
2013-06-18 11:10:00,18.9,18.95,18.9,18.91,44200.0,16.4435,16.487,16.4435,16.4522,44200.0
2013-06-18 11:20:00,18.92,19.02,18.9,18.99,307400.0,16.4609,16.5479,16.4435,16.5218,307400.0
2013-06-18 11:30:00,18.99,19.02,18.91,18.91,117400.0,16.5218,16.5479,16.4522,16.4522,117400.0
2013-06-18 11:40:00,18.91,18.95,18.91,18.93,53900.0,16.4522,16.487,16.4522,16.4696,53900.0
2013-06-18 11:50:00,18.93,18.93,18.9,18.9,77500.0,16.4696,16.4696,16.4435,16.4435,77500.0
2013-06-18 12:00:00,18.91,18.94,18.89,18.92,63200.0,16.4522,16.4783,16.4348,16.4609,63200.0
2013-06-18 12:10:00,18.92,18.93,18.9,18.91,64900.0,16.4609,16.4696,16.4435,16.4522,64900.0
2013-06-18 12:20:00,18.91,18.98,18.9,18.91,87700.0,16.4522,16.5131,16.4435,16.4522,87700.0
2013-06-18 12:30:00,18.91,18.96,18.91,18.94,51500.0,16.4522,16.4957,16.4522,16.4783,51500.0
2013-06-18 12:40:00,18.94,18.95,18.92,18.94,59700.0,16.4783,16.487,16.4609,16.4783,59700.0
2013-06-18 12:50:00,18.94,18.99,18.94,18.97,67500.0,16.4783,16.5218,16.4783,16.5044,67500.0
2013-06-18 13:00:00,18.97,18.98,18.91,18.93,65300.0,16.5044,16.5131,16.4522,16.4696,65300.0
2013-06-18 13:10:00,18.93,18.97,18.89,18.97,130400.0,16.4696,16.5044,16.4348,16.5044,130400.0
2013-06-18 13:20:00,18.97,19.0,18.96,18.98,168500.0,16.5044,16.5305,16.4957,16.5131,168500.0
2013-06-18 13:30:00,18.98,19.0,18.97,18.97,72700.0,16.5131,16.5305,16.5044,16.5044,72700.0
2013-06-18 13:40:00,18.97,19.01,18.96,18.98,92600.0,16.5044,16.5392,16.4957,16.5131,92600.0
2013-06-18 13:50:00,18.99,19.01,18.98,18.99,79800.0,16.5218,16.5392,16.5131,16.5218,79800.0
2013-06-18 14:00:00,18.98,19.0,18.94,18.94,101100.0,16.5131,16.5305,16.4783,16.4783,101100.0
2013-06-18 14:10:00,18.95,19.0,18.93,18.99,86900.0,16.487,16.5305,16.4696,16.5218,86900.0
2013-06-18 14:20:00,19.0,19.0,18.94,18.98,80700.0,16.5305,16.5305,16.4783,16.5131,80700.0
2013-06-18 14:30:00,18.99,19.0,18.96,18.97,42200.0,16.5218,16.5305,16.4957,16.5044,42200.0
2013-06-18 14:40:00,18.97,18.99,18.96,18.98,107300.0,16.5044,16.5218,16.4957,16.5131,107300.0
2013-06-18 14:50:00,18.98,18.99,18.92,18.96,126500.0,16.5131,16.5218,16.4609,16.4957,126500.0
2013-06-18 15:00:00,18.96,18.96,18.93,18.95,116400.0,16.4957,16.4957,16.4696,16.487,116400.0
2013-06-18 15:10:00,18.95,18.95,18.9,18.92,63000.0,16.487,16.487,16.4435,16.4609,63000.0
2013-06-18 15:20:00,18.92,18.95,18.91,18.94,72300.0,16.4609,16.487,16.4522,16.4783,72300.0
2013-06-18 15:30:00,18.93,18.96,18.92,18.92,90700.0,16.4696,16.4957,16.4609,16.4609,90700.0
2013-06-18 15:40:00,18.92,18.98,18.92,18.94,174800.0,16.4609,16.5131,16.4609,16.4783,174800.0
2013-06-18 15:50:00,18.95,18.97,18.94,18.96,302600.0,16.487,16.5044,16.4783,16.4957,302600.0
2013-06-19 09:30:00,18.99,19.03,18.87,18.93,103200.0,16.5218,16.5566,16.4174,16.4696,103200.0
2013-06-19 09:40:00,18.92,19.0,18.88,18.99,66500.0,16.4609,16.5305,16.4261,16.5218,66500.0
2013-06-19 09:50:00,18.99,19.0,18.93,18.93,80600.0,16.5218,16.5305,16.4696,16.4696,80600.0
2013-06-19 10:00:00,18.94,18.94,18.81,18.83,154500.0,16.4783,16.4783,16.3652,16.3826,154500.0
2013-06-19 10:10:00,18.83,18.89,18.79,18.89,114400.0,16.3826,16.4348,16.3478,16.4348,114400.0
2013-06-19 10:20:00,18.89,18.9,18.84,18.84,48200.0,16.4348,16.4435,16.3913,16.3913,48200.0
2013-06-19 10:30:00,18.83,18.88,18.82,18.84,88900.0,16.3826,16.4261,16.3739,16.3913,88900.0
2013-06-19 10:40:00,18.85,18.88,18.83,18.87,108500.0,16.4,16.4261,16.3826,16.4174,108500.0
2013-06-19 10:50:00,18.87,18.95,18.87,18.92,90200.0,16.4174,16.487,16.4174,16.4609,90200.0
2013-06-19 11:00:00,18.91,18.96,18.89,18.92,85300.0,16.4522,16.4957,16.4348,16.4609,85300.0
2013-06-19 11:10:00,18.93,18.94,18.9,18.92,55500.0,16.4696,16.4783,16.4435,16.4609,55500.0
2013-06-19 11:20:00,18.92,18.92,18.88,18.91,43300.0,16.4609,16.4609,16.4261,16.4522,43300.0
2013-06-19 11:30:00,18.91,18.91,18.85,18.88,34000.0,16.4522,16.4522,16.4,16.4261,34000.0
2013-06-19 11:40:00,18.88,18.9,18.86,18.88,73900.0,16.4261,16.4435,16.4087,16.4261,73900.0
2013-06-19 11:50:00,18.88,18.88,18.84,18.84,40500.0,16.4261,16.4261,16.3913,16.3913,40500.0
2013-06-19 12:00:00,18.85,18.87,18.83,18.85,60200.0,16.4,16.4174,16.3826,16.4,60200.0
2013-06-19 12:10:00,18.84,18.89,18.82,18.89,97600.0,16.3913,16.4348,16.3739,16.4348,97600.0
2013-06-19 12:20:00,18.89,18.91,18.88,18.91,59300.0,16.4348,16.4522,16.4261,16.4522,59300.0
2013-06-19 12:30:00,18.9,18.91,18.88,18.89,14100.0,16.4435,16.4522,16.4261,16.4348,14100.0
2013-06-19 12:40:00,18.9,18.9,18.88,18.9,12900.0,16.4435,16.4435,16.4261,16.4435,12900.0
2013-06-19 12:50:00,18.89,18.91,18.89,18.89,44200.0,16.4348,16.4522,16.4348,16.4348,44200.0
2013-06-19 13:00:00,18.89,18.91,18.89,18.9,63300.0,16.4348,16.4522,16.4348,16.4435,63300.0
2013-06-19 13:10:00,18.91,18.92,18.88,18.89,44400.0,16.4522,16.4609,16.4261,16.4348,44400.0
2013-06-19 13:20:00,18.89,18.89,18.85,18.88,66000.0,16.4348,16.4348,16.4,16.4261,66000.0
2013-06-19 13:30:00,18.88,18.89,18.87,18.87,44000.0,16.4261,16.4348,16.4174,16.4174,44000.0
2013-06-19 13:40:00,18.87,18.87,18.84,18.85,40900.0,16.4174,16.4174,16.3913,16.4,40900.0
2013-06-19 13:50:00,18.86,18.88,18.85,18.86,51700.0,16.4087,16.4261,16.4,16.4087,51700.0
2013-06-19 14:00:00,18.87,18.92,18.82,18.92,164500.0,16.4174,16.4609,16.3739,16.4609,164500.0
2013-06-19 14:10:00,18.92,19.02,18.9,19.01,215300.0,16.4609,16.5479,16.4435,16.5392,215300.0
2013-06-19 14:20:00,19.01,19.04,18.97,19.0,159900.0,16.5392,16.5653,16.5044,16.5305,159900.0
2013-06-19 14:30:00,18.99,19.0,18.92,18.98,174100.0,16.5218,16.5305,16.4609,16.5131,174100.0
2013-06-19 14:40:00,18.97,18.98,18.91,18.95,141500.0,16.5044,16.5131,16.4522,16.487,141500.0
2013-06-19 14:50:00,18.94,18.95,18.78,18.8,286600.0,16.4783,16.487,16.3391,16.3565,286600.0
2013-06-19 15:00:00,18.8,18.87,18.8,18.84,130600.0,16.3565,16.4174,16.3565,16.3913,130600.0
2013-06-19 15:10:00,18.84,18.89,18.83,18.86,147100.0,16.3913,16.4348,16.3826,16.4087,147100.0
2013-06-19 15:20:00,18.85,18.9,18.84,18.89,83000.0,16.4,16.4435,16.3913,16.4348,83000.0
2013-06-19 15:30:00,18.89,18.89,18.8,18.82,251400.0,16.4348,16.4348,16.3565,16.3739,251400.0
2013-06-19 15:40:00,18.8,18.81,18.69,18.71,324000.0,16.3565,16.3652,16.2608,16.2782,324000.0
2013-06-19 15:50:00,18.7,18.78,18.69,18.69,626500.0,16.2695,16.3391,16.2608,16.2608,626500.0
2013-06-20 09:30:00,18.49,18.58,18.34,18.36,248300.0,16.0868,16.1651,15.9563,15.9737,248300.0
2013-06-20 09:40:00,18.36,18.42,18.35,18.39,462000.0,15.9737,16.0259,15.965,15.9998,462000.0
2013-06-20 09:50:00,18.37,18.4,18.35,18.37,232700.0,15.9824,16.0085,15.965,15.9824,232700.0
2013-06-20 10:00:00,18.38,18.4,18.28,18.35,399700.0,15.9911,16.0085,15.9041,15.965,399700.0
2013-06-20 10:10:00,18.35,18.35,18.24,18.29,321500.0,15.965,15.965,15.8693,15.9128,321500.0
2013-06-20 10:20:00,18.29,18.36,18.28,18.34,301700.0,15.9128,15.9737,15.9041,15.9563,301700.0
2013-06-20 10:30:00,18.33,18.34,18.23,18.24,307600.0,15.9476,15.9563,15.8606,15.8693,307600.0
2013-06-20 10:40:00,18.23,18.32,18.23,18.32,568500.0,15.8606,15.9389,15.8606,15.9389,568500.0
2013-06-20 10:50:00,18.32,18.38,18.31,18.34,232200.0,15.9389,15.9911,15.9302,15.9563,232200.0
2013-06-20 11:00:00,18.34,18.36,18.32,18.35,182900.0,15.9563,15.9737,15.9389,15.965,182900.0
2013-06-20 11:10:00,18.35,18.36,18.28,18.34,362200.0,15.965,15.9737,15.9041,15.9563,362200.0
2013-06-20 11:20:00,18.34,18.36,18.28,18.28,202500.0,15.9563,15.9737,15.9041,15.9041,202500.0
2013-06-20 11:30:00,18.29,18.35,18.27,18.35,220300.0,15.9128,15.965,15.8954,15.965,220300.0
2013-06-20 11:40:00,18.35,18.35,18.29,18.32,92700.0,15.965,15.965,15.9128,15.9389,92700.0
2013-06-20 11:50:00,18.31,18.36,18.29,18.36,80500.0,15.9302,15.9737,15.9128,15.9737,80500.0
2013-06-20 12:00:00,18.37,18.45,18.36,18.44,198800.0,15.9824,16.052,15.9737,16.0433,198800.0
2013-06-20 12:10:00,18.45,18.47,18.45,18.47,62900.0,16.052,16.0694,16.052,16.0694,62900.0
2013-06-20 12:20:00,18.47,18.47,18.44,18.46,130800.0,16.0694,16.0694,16.0433,16.0607,130800.0
2013-06-20 12:30:00,18.46,18.54,18.46,18.5,112900.0,16.0607,16.1303,16.0607,16.0955,112900.0
2013-06-20 12:40:00,18.5,18.53,18.49,18.52,53000.0,16.0955,16.1216,16.0868,16.1129,53000.0
2013-06-20 12:50:00,18.53,18.56,18.51,18.56,63800.0,16.1216,16.1477,16.1042,16.1477,63800.0
2013-06-20 13:00:00,18.56,18.56,18.51,18.53,88100.0,16.1477,16.1477,16.1042,16.1216,88100.0
2013-06-20 13:10:00,18.52,18.53,18.45,18.47,102500.0,16.1129,16.1216,16.052,16.0694,102500.0
2013-06-20 13:20:00,18.47,18.5,18.47,18.49,64800.0,16.0694,16.0955,16.0694,16.0868,64800.0
2013-06-20 13:30:00,18.49,18.5,18.46,18.5,57500.0,16.0868,16.0955,16.0607,16.0955,57500.0
2013-06-20 13:40:00,18.5,18.54,18.5,18.53,274800.0,16.0955,16.1303,16.0955,16.1216,274800.0
2013-06-20 13:50:00,18.53,18.65,18.5,18.64,216400.0,16.1216,16.226,16.0955,16.2173,216400.0
2013-06-20 14:00:00,18.64,18.75,18.6,18.72,403000.0,16.2173,16.313,16.1825,16.2869,403000.0
2013-06-20 14:10:00,18.72,18.75,18.63,18.71,440100.0,16.2869,16.313,16.2086,16.2782,440100.0
2013-06-20 14:20:00,18.71,18.71,18.6,18.62,334500.0,16.2782,16.2782,16.1825,16.1999,334500.0
2013-06-20 14:30:00,18.61,18.62,18.55,18.59,317500.0,16.1912,16.1999,16.139,16.1738,317500.0
2013-06-20 14:40:00,18.59,18.66,18.58,18.61,283400.0,16.1738,16.2347,16.1651,16.1912,283400.0
2013-06-20 14:50:00,18.61,18.63,18.58,18.62,434400.0,16.1912,16.2086,16.1651,16.1999,434400.0
2013-06-20 15:00:00,18.62,18.64,18.58,18.62,471700.0,16.1999,16.2173,16.1651,16.1999,471700.0
2013-06-20 15:10:00,18.63,18.63,18.54,18.55,276500.0,16.2086,16.2086,16.1303,16.139,276500.0
2013-06-20 15:20:00,18.55,18.55,18.51,18.54,206200.0,16.139,16.139,16.1042,16.1303,206200.0
2013-06-20 15:30:00,18.53,18.53,18.46,18.48,256500.0,16.1216,16.1216,16.0607,16.0781,256500.0
2013-06-20 15:40:00,18.47,18.48,18.38,18.38,563000.0,16.0694,16.0781,15.9911,15.9911,563000.0
2013-06-20 15:50:00,18.38,18.42,18.36,18.4,1105700.0,15.9911,16.0259,15.9737,16.0085,1105700.0
2013-06-21 09:30:00,18.54,18.66,18.52,18.6,330400.0,16.1303,16.2347,16.1129,16.1825,330400.0
2013-06-21 09:40:00,18.59,18.64,18.53,18.58,245400.0,16.1738,16.2173,16.1216,16.1651,245400.0
2013-06-21 09:50:00,18.57,18.58,18.4,18.44,240500.0,16.1564,16.1651,16.0085,16.0433,240500.0
2013-06-21 10:00:00,18.43,18.45,18.37,18.39,248000.0,16.0346,16.052,15.9824,15.9998,248000.0
2013-06-21 10:10:00,18.39,18.42,18.35,18.37,462100.0,15.9998,16.0259,15.965,15.9824,462100.0
2013-06-21 10:20:00,18.37,18.4,18.27,18.28,472500.0,15.9824,16.0085,15.8954,15.9041,472500.0
2013-06-21 10:30:00,18.28,18.32,18.22,18.24,267100.0,15.9041,15.9389,15.8519,15.8693,267100.0
2013-06-21 10:40:00,18.25,18.31,18.17,18.26,205900.0,15.878,15.9302,15.8084,15.8867,205900.0
2013-06-21 10:50:00,18.26,18.29,18.17,18.17,107900.0,15.8867,15.9128,15.8084,15.8084,107900.0
2013-06-21 11:00:00,18.18,18.22,18.1,18.1,164700.0,15.8171,15.8519,15.7475,15.7475,164700.0
2013-06-21 11:10:00,18.11,18.14,18.01,18.09,232700.0,15.7562,15.7823,15.6692,15.7388,232700.0
2013-06-21 11:20:00,18.1,18.1,17.91,17.92,317000.0,15.7475,15.7475,15.5822,15.5909,317000.0
2013-06-21 11:30:00,17.92,17.96,17.82,17.92,264300.0,15.5909,15.6257,15.5039,15.5909,264300.0
2013-06-21 11:40:00,17.92,17.98,17.92,17.93,405200.0,15.5909,15.6431,15.5909,15.5996,405200.0
2013-06-21 11:50:00,17.94,18.07,17.94,18.03,118400.0,15.6083,15.7214,15.6083,15.6866,118400.0
2013-06-21 12:00:00,18.03,18.15,18.02,18.13,102900.0,15.6866,15.791,15.6779,15.7736,102900.0
2013-06-21 12:10:00,18.12,18.15,18.04,18.09,124900.0,15.7649,15.791,15.6953,15.7388,124900.0
2013-06-21 12:20:00,18.08,18.11,18.07,18.11,66800.0,15.7301,15.7562,15.7214,15.7562,66800.0
2013-06-21 12:30:00,18.11,18.15,18.1,18.1,65700.0,15.7562,15.791,15.7475,15.7475,65700.0
2013-06-21 12:40:00,18.11,18.2,18.09,18.19,111300.0,15.7562,15.8345,15.7388,15.8258,111300.0
2013-06-21 12:50:00,18.19,18.35,18.18,18.31,283300.0,15.8258,15.965,15.8171,15.9302,283300.0
2013-06-21 13:00:00,18.31,18.36,18.27,18.36,282200.0,15.9302,15.9737,15.8954,15.9737,282200.0
2013-06-21 13:10:00,18.36,18.53,18.36,18.47,282200.0,15.9737,16.1216,15.9737,16.0694,282200.0
2013-06-21 13:20:00,18.46,18.5,18.44,18.5,135200.0,16.0607,16.0955,16.0433,16.0955,135200.0
2013-06-21 13:30:00,18.5,18.6,18.47,18.58,274800.0,16.0955,16.1825,16.0694,16.1651,274800.0
2013-06-21 13:40:00,18.57,18.64,18.57,18.63,205100.0,16.1564,16.2173,16.1564,16.2086,205100.0
2013-06-21 13:50:00,18.63,18.64,18.48,18.52,173500.0,16.2086,16.2173,16.0781,16.1129,173500.0
2013-06-21 14:00:00,18.51,18.52,18.43,18.45,91200.0,16.1042,16.1129,16.0346,16.052,91200.0
2013-06-21 14:10:00,18.44,18.47,18.43,18.47,109200.0,16.0433,16.0694,16.0346,16.0694,109200.0
2013-06-21 14:20:00,18.46,18.46,18.37,18.4,135900.0,16.0607,16.0607,15.9824,16.0085,135900.0
2013-06-21 14:30:00,18.39,18.4,18.33,18.35,124900.0,15.9998,16.0085,15.9476,15.965,124900.0
2013-06-21 14:40:00,18.34,18.34,18.26,18.27,116900.0,15.9563,15.9563,15.8867,15.8954,116900.0
2013-06-21 14:50:00,18.27,18.28,18.24,18.27,53100.0,15.8954,15.9041,15.8693,15.8954,53100.0
2013-06-21 15:00:00,18.27,18.42,18.27,18.41,213000.0,15.8954,16.0259,15.8954,16.0172,213000.0
2013-06-21 15:10:00,18.4,18.46,18.4,18.4,207000.0,16.0085,16.0607,16.0085,16.0085,207000.0
2013-06-21 15:20:00,18.4,18.44,18.39,18.4,157800.0,16.0085,16.0433,15.9998,16.0085,157800.0
2013-06-21 15:30:00,18.41,18.41,18.39,18.41,221600.0,16.0172,16.0172,15.9998,16.0172,221600.0
2013-06-21 15:40:00,18.41,18.43,18.36,18.4,484100.0,16.0172,16.0346,15.9737,16.0085,484100.0
2013-06-21 15:50:00,18.4,18.4,18.29,18.29,840800.0,16.0085,16.0085,15.9128,15.9128,840800.0
2013-06-24 09:30:00,18.04,18.09,17.79,17.8,398700.0,15.6953,15.7388,15.4777,15.4865,398700.0
2013-06-24 09:40:00,17.79,17.98,17.75,17.97,279500.0,15.4777,15.6431,15.4429,15.6344,279500.0
2013-06-24 09:50:00,17.97,17.99,17.9,17.95,343600.0,15.6344,15.6518,15.5735,15.617,343600.0
2013-06-24 10:00:00,17.95,17.98,17.86,17.87,297700.0,15.617,15.6431,15.5387,15.5474,297700.0
2013-06-24 10:10:00,17.87,17.96,17.87,17.88,109600.0,15.5474,15.6257,15.5474,15.5561,109600.0
2013-06-24 10:20:00,17.88,17.91,17.84,17.9,134400.0,15.5561,15.5822,15.5213,15.5735,134400.0
2013-06-24 10:30:00,17.89,18.0,17.85,18.0,176800.0,15.5648,15.6605,15.53,15.6605,176800.0
2013-06-24 10:40:00,18.0,18.03,17.95,17.98,379000.0,15.6605,15.6866,15.617,15.6431,379000.0
2013-06-24 10:50:00,17.99,17.99,17.9,17.9,234300.0,15.6518,15.6518,15.5735,15.5735,234300.0
2013-06-24 11:00:00,17.89,17.92,17.79,17.79,278600.0,15.5648,15.5909,15.4777,15.4777,278600.0
2013-06-24 11:10:00,17.79,17.79,17.69,17.74,367800.0,15.4777,15.4777,15.3907,15.4342,367800.0
2013-06-24 11:20:00,17.73,17.83,17.73,17.82,140200.0,15.4255,15.5126,15.4255,15.5039,140200.0
2013-06-24 11:30:00,17.82,17.86,17.66,17.68,452600.0,15.5039,15.5387,15.3646,15.382,452600.0
2013-06-24 11:40:00,17.67,17.68,17.62,17.62,181000.0,15.3733,15.382,15.3298,15.3298,181000.0
2013-06-24 11:50:00,17.62,17.63,17.57,17.62,276800.0,15.3298,15.3385,15.2863,15.3298,276800.0
2013-06-24 12:00:00,17.62,17.64,17.47,17.48,251900.0,15.3298,15.3472,15.1993,15.208,251900.0
2013-06-24 12:10:00,17.48,17.48,17.42,17.45,300500.0,15.208,15.208,15.1558,15.1819,300500.0
2013-06-24 12:20:00,17.45,17.48,17.43,17.44,230200.0,15.1819,15.208,15.1645,15.1732,230200.0
2013-06-24 12:30:00,17.45,17.48,17.39,17.41,497200.0,15.1819,15.208,15.1297,15.1471,497200.0
2013-06-24 12:40:00,17.41,17.41,17.34,17.34,284400.0,15.1471,15.1471,15.0862,15.0862,284400.0
2013-06-24 12:50:00,17.35,17.35,17.29,17.32,320700.0,15.0949,15.0949,15.0427,15.0688,320700.0
2013-06-24 13:00:00,17.32,17.38,17.32,17.35,344400.0,15.0688,15.121,15.0688,15.0949,344400.0
2013-06-24 13:10:00,17.36,17.56,17.35,17.52,329700.0,15.1036,15.2776,15.0949,15.2428,329700.0
2013-06-24 13:20:00,17.51,17.57,17.43,17.47,363700.0,15.2341,15.2863,15.1645,15.1993,363700.0
2013-06-24 13:30:00,17.46,17.5,17.4,17.48,143800.0,15.1906,15.2254,15.1384,15.208,143800.0
2013-06-24 13:40:00,17.48,17.51,17.44,17.45,186500.0,15.208,15.2341,15.1732,15.1819,186500.0
2013-06-24 13:50:00,17.45,17.46,17.41,17.46,111500.0,15.1819,15.1906,15.1471,15.1906,111500.0
2013-06-24 14:00:00,17.45,17.56,17.42,17.53,191500.0,15.1819,15.2776,15.1558,15.2515,191500.0
2013-06-24 14:10:00,17.53,17.56,17.48,17.54,227700.0,15.2515,15.2776,15.208,15.2602,227700.0
2013-06-24 14:20:00,17.54,17.54,17.5,17.52,298500.0,15.2602,15.2602,15.2254,15.2428,298500.0
2013-06-24 14:30:00,17.51,17.57,17.5,17.55,430100.0,15.2341,15.2863,15.2254,15.2689,430100.0
2013-06-24 14:40:00,17.55,17.57,17.5,17.5,234200.0,15.2689,15.2863,15.2254,15.2254,234200.0
2013-06-24 14:50:00,17.5,17.53,17.41,17.41,215500.0,15.2254,15.2515,15.1471,15.1471,215500.0
2013-06-24 15:00:00,17.41,17.55,17.41,17.54,299000.0,15.1471,15.2689,15.1471,15.2602,299000.0
2013-06-24 15:10:00,17.54,17.54,17.38,17.38,265100.0,15.2602,15.2602,15.121,15.121,265100.0
2013-06-24 15:20:00,17.38,17.43,17.35,17.43,246600.0,15.121,15.1645,15.0949,15.1645,246600.0
2013-06-24 15:30:00,17.42,17.49,17.4,17.43,360300.0,15.1558,15.2167,15.1384,15.1645,360300.0
2013-06-24 15:40:00,17.43,17.45,17.34,17.37,679000.0,15.1645,15.1819,15.0862,15.1123,679000.0
2013-06-24 15:50:00,17.36,17.42,17.35,17.36,816200.0,15.1036,15.1558,15.0949,15.1036,816200.0
2013-06-25 09:30:00,17.58,17.8,17.57,17.78,553200.0,15.295,15.4865,15.2863,15.469,553200.0
2013-06-25 09:40:00,17.79,17.98,17.78,17.91,442400.0,15.4777,15.6431,15.469,15.5822,442400.0
2013-06-25 09:50:00,17.9,17.94,17.85,17.89,316400.0,15.5735,15.6083,15.53,15.5648,316400.0
2013-06-25 10:00:00,17.9,17.94,17.83,17.92,505000.0,15.5735,15.6083,15.5126,15.5909,505000.0
2013-06-25 10:10:00,17.92,17.94,17.87,17.9,582400.0,15.5909,15.6083,15.5474,15.5735,582400.0
2013-06-25 10:20:00,17.9,17.9,17.8,17.81,255000.0,15.5735,15.5735,15.4865,15.4952,255000.0
2013-06-25 10:30:00,17.81,17.85,17.8,17.82,186900.0,15.4952,15.53,15.4865,15.5039,186900.0
2013-06-25 10:40:00,17.82,17.85,17.78,17.82,253700.0,15.5039,15.53,15.469,15.5039,253700.0
2013-06-25 10:50:00,17.82,17.85,17.79,17.85,131100.0,15.5039,15.53,15.4777,15.53,131100.0
2013-06-25 11:00:00,17.85,17.85,17.8,17.83,211200.0,15.53,15.53,15.4865,15.5126,211200.0
2013-06-25 11:10:00,17.83,17.83,17.77,17.77,117700.0,15.5126,15.5126,15.4603,15.4603,117700.0
2013-06-25 11:20:00,17.77,17.8,17.76,17.79,67200.0,15.4603,15.4865,15.4516,15.4777,67200.0
2013-06-25 11:30:00,17.79,17.79,17.74,17.75,157300.0,15.4777,15.4777,15.4342,15.4429,157300.0
2013-06-25 11:40:00,17.74,17.76,17.7,17.75,177300.0,15.4342,15.4516,15.3994,15.4429,177300.0
2013-06-25 11:50:00,17.75,17.76,17.73,17.75,138100.0,15.4429,15.4516,15.4255,15.4429,138100.0
2013-06-25 12:00:00,17.75,17.76,17.72,17.72,152800.0,15.4429,15.4516,15.4168,15.4168,152800.0
2013-06-25 12:10:00,17.72,17.76,17.71,17.76,197800.0,15.4168,15.4516,15.4081,15.4516,197800.0
2013-06-25 12:20:00,17.75,17.8,17.73,17.77,208900.0,15.4429,15.4865,15.4255,15.4603,208900.0
2013-06-25 12:30:00,17.77,17.87,17.76,17.87,144200.0,15.4603,15.5474,15.4516,15.5474,144200.0
2013-06-25 12:40:00,17.86,17.91,17.86,17.91,127000.0,15.5387,15.5822,15.5387,15.5822,127000.0
2013-06-25 12:50:00,17.91,17.92,17.9,17.91,93200.0,15.5822,15.5909,15.5735,15.5822,93200.0
2013-06-25 13:00:00,17.91,17.92,17.9,17.91,77400.0,15.5822,15.5909,15.5735,15.5822,77400.0
2013-06-25 13:10:00,17.91,17.93,17.88,17.88,95600.0,15.5822,15.5996,15.5561,15.5561,95600.0
2013-06-25 13:20:00,17.88,17.88,17.81,17.85,76400.0,15.5561,15.5561,15.4952,15.53,76400.0
2013-06-25 13:30:00,17.85,17.89,17.83,17.88,132000.0,15.53,15.5648,15.5126,15.5561,132000.0
2013-06-25 13:40:00,17.88,17.9,17.87,17.87,79800.0,15.5561,15.5735,15.5474,15.5474,79800.0
2013-06-25 13:50:00,17.88,17.88,17.84,17.84,84400.0,15.5561,15.5561,15.5213,15.5213,84400.0
2013-06-25 14:00:00,17.84,17.86,17.83,17.85,92700.0,15.5213,15.5387,15.5126,15.53,92700.0
2013-06-25 14:10:00,17.84,17.86,17.84,17.84,57600.0,15.5213,15.5387,15.5213,15.5213,57600.0
2013-06-25 14:20:00,17.85,17.85,17.82,17.85,77400.0,15.53,15.53,15.5039,15.53,77400.0
2013-06-25 14:30:00,17.85,17.87,17.84,17.86,126800.0,15.53,15.5474,15.5213,15.5387,126800.0
2013-06-25 14:40:00,17.86,17.91,17.85,17.89,270500.0,15.5387,15.5822,15.53,15.5648,270500.0
2013-06-25 14:50:00,17.89,17.94,17.89,17.94,134700.0,15.5648,15.6083,15.5648,15.6083,134700.0
2013-06-25 15:00:00,17.94,17.98,17.93,17.98,173500.0,15.6083,15.6431,15.5996,15.6431,173500.0
2013-06-25 15:10:00,17.98,18.05,17.98,18.01,356600.0,15.6431,15.704,15.6431,15.6692,356600.0
2013-06-25 15:20:00,18.01,18.09,18.01,18.09,154500.0,15.6692,15.7388,15.6692,15.7388,154500.0
2013-06-25 15:30:00,18.09,18.17,18.07,18.16,332200.0,15.7388,15.8084,15.7214,15.7997,332200.0
2013-06-25 15:40:00,18.16,18.23,18.13,18.18,474000.0,15.7997,15.8606,15.7736,15.8171,474000.0
2013-06-25 15:50:00,18.17,18.18,18.13,18.15,654200.0,15.8084,15.8171,15.7736,15.791,654200.0
2013-06-26 09:30:00,18.25,18.4,18.17,18.21,283700.0,15.878,16.0085,15.8084,15.8432,283700.0
2013-06-26 09:40:00,18.21,18.34,18.2,18.22,184000.0,15.8432,15.9563,15.8345,15.8519,184000.0
2013-06-26 09:50:00,18.22,18.24,18.09,18.23,193200.0,15.8519,15.8693,15.7388,15.8606,193200.0
2013-06-26 10:00:00,18.23,18.27,18.19,18.21,105000.0,15.8606,15.8954,15.8258,15.8432,105000.0
2013-06-26 10:10:00,18.21,18.23,18.19,18.2,99400.0,15.8432,15.8606,15.8258,15.8345,99400.0
2013-06-26 10:20:00,18.2,18.25,18.15,18.15,80400.0,15.8345,15.878,15.791,15.791,80400.0
2013-06-26 10:30:00,18.15,18.35,18.15,18.34,215500.0,15.791,15.965,15.791,15.9563,215500.0
2013-06-26 10:40:00,18.34,18.41,18.3,18.32,252200.0,15.9563,16.0172,15.9215,15.9389,252200.0
2013-06-26 10:50:00,18.32,18.37,18.27,18.34,167200.0,15.9389,15.9824,15.8954,15.9563,167200.0
2013-06-26 11:00:00,18.34,18.35,18.19,18.28,137100.0,15.9563,15.965,15.8258,15.9041,137100.0
2013-06-26 11:10:00,18.28,18.36,18.27,18.31,100800.0,15.9041,15.9737,15.8954,15.9302,100800.0
2013-06-26 11:20:00,18.31,18.33,18.28,18.31,118800.0,15.9302,15.9476,15.9041,15.9302,118800.0
2013-06-26 11:30:00,18.3,18.37,18.28,18.34,180400.0,15.9215,15.9824,15.9041,15.9563,180400.0
2013-06-26 11:40:00,18.34,18.36,18.31,18.34,72700.0,15.9563,15.9737,15.9302,15.9563,72700.0
2013-06-26 11:50:00,18.34,18.35,18.28,18.29,51200.0,15.9563,15.965,15.9041,15.9128,51200.0
2013-06-26 12:00:00,18.28,18.38,18.27,18.35,97200.0,15.9041,15.9911,15.8954,15.965,97200.0
2013-06-26 12:10:00,18.34,18.35,18.32,18.33,48200.0,15.9563,15.965,15.9389,15.9476,48200.0
2013-06-26 12:20:00,18.32,18.34,18.26,18.31,101800.0,15.9389,15.9563,15.8867,15.9302,101800.0
2013-06-26 12:30:00,18.32,18.36,18.31,18.36,45500.0,15.9389,15.9737,15.9302,15.9737,45500.0
2013-06-26 12:40:00,18.35,18.36,18.32,18.35,87700.0,15.965,15.9737,15.9389,15.965,87700.0
2013-06-26 12:50:00,18.35,18.39,18.35,18.35,52300.0,15.965,15.9998,15.965,15.965,52300.0
2013-06-26 13:00:00,18.36,18.38,18.33,18.38,43100.0,15.9737,15.9911,15.9476,15.9911,43100.0
2013-06-26 13:10:00,18.38,18.4,18.36,18.37,69400.0,15.9911,16.0085,15.9737,15.9824,69400.0
2013-06-26 13:20:00,18.38,18.39,18.36,18.38,48300.0,15.9911,15.9998,15.9737,15.9911,48300.0
2013-06-26 13:30:00,18.38,18.39,18.32,18.37,65900.0,15.9911,15.9998,15.9389,15.9824,65900.0
2013-06-26 13:40:00,18.37,18.39,18.35,18.37,71700.0,15.9824,15.9998,15.965,15.9824,71700.0
2013-06-26 13:50:00,18.37,18.39,18.35,18.36,57100.0,15.9824,15.9998,15.965,15.9737,57100.0
2013-06-26 14:00:00,18.36,18.37,18.31,18.34,80100.0,15.9737,15.9824,15.9302,15.9563,80100.0
2013-06-26 14:10:00,18.34,18.35,18.31,18.32,53200.0,15.9563,15.965,15.9302,15.9389,53200.0
2013-06-26 14:20:00,18.31,18.36,18.31,18.36,62200.0,15.9302,15.9737,15.9302,15.9737,62200.0
2013-06-26 14:30:00,18.36,18.36,18.3,18.34,57600.0,15.9737,15.9737,15.9215,15.9563,57600.0
2013-06-26 14:40:00,18.34,18.4,18.34,18.39,138600.0,15.9563,16.0085,15.9563,15.9998,138600.0
2013-06-26 14:50:00,18.39,18.4,18.37,18.38,104300.0,15.9998,16.0085,15.9824,15.9911,104300.0
2013-06-26 15:00:00,18.38,18.42,18.38,18.41,112700.0,15.9911,16.0259,15.9911,16.0172,112700.0
2013-06-26 15:10:00,18.41,18.41,18.35,18.38,87500.0,16.0172,16.0172,15.965,15.9911,87500.0
2013-06-26 15:20:00,18.37,18.38,18.35,18.36,89700.0,15.9824,15.9911,15.965,15.9737,89700.0
2013-06-26 15:30:00,18.37,18.41,18.37,18.38,145700.0,15.9824,16.0172,15.9824,15.9911,145700.0
2013-06-26 15:40:00,18.38,18.43,18.37,18.42,273000.0,15.9911,16.0346,15.9824,16.0259,273000.0
2013-06-26 15:50:00,18.42,18.42,18.38,18.42,413800.0,16.0259,16.0259,15.9911,16.0259,413800.0
2013-06-27 09:30:00,18.48,18.53,18.36,18.39,156600.0,16.0781,16.1216,15.9737,15.9998,156600.0
2013-06-27 09:40:00,18.41,18.42,18.29,18.29,153300.0,16.0172,16.0259,15.9128,15.9128,153300.0
2013-06-27 09:50:00,18.29,18.36,18.27,18.28,209100.0,15.9128,15.9737,15.8954,15.9041,209100.0
2013-06-27 10:00:00,18.29,18.37,18.25,18.36,148200.0,15.9128,15.9824,15.878,15.9737,148200.0
2013-06-27 10:10:00,18.37,18.5,18.37,18.49,284800.0,15.9824,16.0955,15.9824,16.0868,284800.0
2013-06-27 10:20:00,18.48,18.57,18.47,18.53,162400.0,16.0781,16.1564,16.0694,16.1216,162400.0
2013-06-27 10:30:00,18.52,18.54,18.43,18.47,162900.0,16.1129,16.1303,16.0346,16.0694,162900.0
2013-06-27 10:40:00,18.46,18.52,18.44,18.52,159000.0,16.0607,16.1129,16.0433,16.1129,159000.0
2013-06-27 10:50:00,18.5,18.55,18.5,18.51,129500.0,16.0955,16.139,16.0955,16.1042,129500.0
2013-06-27 11:00:00,18.51,18.59,18.5,18.58,144400.0,16.1042,16.1738,16.0955,16.1651,144400.0
2013-06-27 11:10:00,18.58,18.58,18.51,18.51,122500.0,16.1651,16.1651,16.1042,16.1042,122500.0
2013-06-27 11:20:00,18.52,18.53,18.48,18.5,123400.0,16.1129,16.1216,16.0781,16.0955,123400.0
2013-06-27 11:30:00,18.5,18.54,18.5,18.53,76300.0,16.0955,16.1303,16.0955,16.1216,76300.0
2013-06-27 11:40:00,18.53,18.54,18.5,18.51,32000.0,16.1216,16.1303,16.0955,16.1042,32000.0
2013-06-27 11:50:00,18.51,18.54,18.5,18.53,65500.0,16.1042,16.1303,16.0955,16.1216,65500.0
2013-06-27 12:00:00,18.52,18.52,18.49,18.51,84900.0,16.1129,16.1129,16.0868,16.1042,84900.0
2013-06-27 12:10:00,18.51,18.51,18.48,18.5,39500.0,16.1042,16.1042,16.0781,16.0955,39500.0
2013-06-27 12:20:00,18.5,18.51,18.47,18.51,76500.0,16.0955,16.1042,16.0694,16.1042,76500.0
2013-06-27 12:30:00,18.5,18.53,18.5,18.53,85000.0,16.0955,16.1216,16.0955,16.1216,85000.0
2013-06-27 12:40:00,18.53,18.57,18.53,18.55,73000.0,16.1216,16.1564,16.1216,16.139,73000.0
2013-06-27 12:50:00,18.55,18.55,18.53,18.53,26300.0,16.139,16.139,16.1216,16.1216,26300.0
2013-06-27 13:00:00,18.53,18.58,18.52,18.55,78400.0,16.1216,16.1651,16.1129,16.139,78400.0
2013-06-27 13:10:00,18.54,18.6,18.54,18.6,52500.0,16.1303,16.1825,16.1303,16.1825,52500.0
2013-06-27 13:20:00,18.59,18.63,18.58,18.62,62300.0,16.1738,16.2086,16.1651,16.1999,62300.0
2013-06-27 13:30:00,18.62,18.64,18.58,18.64,71800.0,16.1999,16.2173,16.1651,16.2173,71800.0
2013-06-27 13:40:00,18.64,18.66,18.63,18.66,78700.0,16.2173,16.2347,16.2086,16.2347,78700.0
2013-06-27 13:50:00,18.66,18.67,18.61,18.61,59700.0,16.2347,16.2434,16.1912,16.1912,59700.0
2013-06-27 14:00:00,18.61,18.62,18.55,18.57,91200.0,16.1912,16.1999,16.139,16.1564,91200.0
2013-06-27 14:10:00,18.57,18.66,18.57,18.64,132600.0,16.1564,16.2347,16.1564,16.2173,132600.0
2013-06-27 14:20:00,18.64,18.66,18.6,18.62,72400.0,16.2173,16.2347,16.1825,16.1999,72400.0
2013-06-27 14:30:00,18.63,18.66,18.63,18.64,46900.0,16.2086,16.2347,16.2086,16.2173,46900.0
2013-06-27 14:40:00,18.65,18.67,18.62,18.64,89200.0,16.226,16.2434,16.1999,16.2173,89200.0
2013-06-27 14:50:00,18.64,18.67,18.64,18.67,89000.0,16.2173,16.2434,16.2173,16.2434,89000.0
2013-06-27 15:00:00,18.67,18.68,18.65,18.68,69400.0,16.2434,16.2521,16.226,16.2521,69400.0
2013-06-27 15:10:00,18.67,18.7,18.67,18.68,54300.0,16.2434,16.2695,16.2434,16.2521,54300.0
2013-06-27 15:20:00,18.68,18.69,18.65,18.66,134800.0,16.2521,16.2608,16.226,16.2347,134800.0
2013-06-27 15:30:00,18.66,18.7,18.64,18.7,226800.0,16.2347,16.2695,16.2173,16.2695,226800.0
2013-06-27 15:40:00,18.7,18.7,18.66,18.68,301700.0,16.2695,16.2695,16.2347,16.2521,301700.0
2013-06-27 15:50:00,18.68,18.7,18.67,18.7,375100.0,16.2521,16.2695,16.2434,16.2695,375100.0
2013-06-28 09:30:00,18.61,18.84,18.56,18.81,358600.0,16.1912,16.3913,16.1477,16.3652,358600.0
2013-06-28 09:40:00,18.82,18.82,18.62,18.63,150200.0,16.3739,16.3739,16.1999,16.2086,150200.0
2013-06-28 09:50:00,18.63,18.67,18.51,18.64,185000.0,16.2086,16.2434,16.1042,16.2173,185000.0
2013-06-28 10:00:00,18.64,18.79,18.62,18.79,209200.0,16.2173,16.3478,16.1999,16.3478,209200.0
2013-06-28 10:10:00,18.78,18.85,18.77,18.81,168600.0,16.3391,16.4,16.3304,16.3652,168600.0
2013-06-28 10:20:00,18.81,18.81,18.7,18.77,73900.0,16.3652,16.3652,16.2695,16.3304,73900.0
2013-06-28 10:30:00,18.78,18.87,18.78,18.87,110100.0,16.3391,16.4174,16.3391,16.4174,110100.0
2013-06-28 10:40:00,18.87,18.87,18.76,18.76,103800.0,16.4174,16.4174,16.3217,16.3217,103800.0
2013-06-28 10:50:00,18.75,18.77,18.68,18.73,98800.0,16.313,16.3304,16.2521,16.2956,98800.0
2013-06-28 11:00:00,18.73,18.86,18.73,18.86,63200.0,16.2956,16.4087,16.2956,16.4087,63200.0
2013-06-28 11:10:00,18.85,18.86,18.73,18.73,77600.0,16.4,16.4087,16.2956,16.2956,77600.0
2013-06-28 11:20:00,18.74,18.77,18.71,18.76,106800.0,16.3043,16.3304,16.2782,16.3217,106800.0
2013-06-28 11:30:00,18.76,18.79,18.68,18.69,57300.0,16.3217,16.3478,16.2521,16.2608,57300.0
2013-06-28 11:40:00,18.69,18.71,18.65,18.71,54000.0,16.2608,16.2782,16.226,16.2782,54000.0
2013-06-28 11:50:00,18.7,18.7,18.63,18.66,41500.0,16.2695,16.2695,16.2086,16.2347,41500.0
2013-06-28 12:00:00,18.67,18.68,18.62,18.63,49400.0,16.2434,16.2521,16.1999,16.2086,49400.0
2013-06-28 12:10:00,18.63,18.63,18.6,18.61,48800.0,16.2086,16.2086,16.1825,16.1912,48800.0
2013-06-28 12:20:00,18.6,18.65,18.58,18.64,46300.0,16.1825,16.226,16.1651,16.2173,46300.0
2013-06-28 12:30:00,18.65,18.66,18.59,18.65,70600.0,16.226,16.2347,16.1738,16.226,70600.0
2013-06-28 12:40:00,18.64,18.64,18.59,18.64,48700.0,16.2173,16.2173,16.1738,16.2173,48700.0
2013-06-28 12:50:00,18.64,18.68,18.63,18.63,71000.0,16.2173,16.2521,16.2086,16.2086,71000.0
2013-06-28 13:00:00,18.63,18.67,18.59,18.6,106100.0,16.2086,16.2434,16.1738,16.1825,106100.0
2013-06-28 13:10:00,18.6,18.61,18.55,18.58,60800.0,16.1825,16.1912,16.139,16.1651,60800.0
2013-06-28 13:20:00,18.57,18.58,18.53,18.58,63200.0,16.1564,16.1651,16.1216,16.1651,63200.0
2013-06-28 13:30:00,18.58,18.59,18.57,18.58,19600.0,16.1651,16.1738,16.1564,16.1651,19600.0
2013-06-28 13:40:00,18.57,18.59,18.55,18.56,75800.0,16.1564,16.1738,16.139,16.1477,75800.0
2013-06-28 13:50:00,18.56,18.6,18.55,18.59,54400.0,16.1477,16.1825,16.139,16.1738,54400.0
2013-06-28 14:00:00,18.6,18.63,18.59,18.6,46900.0,16.1825,16.2086,16.1738,16.1825,46900.0
2013-06-28 14:10:00,18.61,18.62,18.58,18.6,50200.0,16.1912,16.1999,16.1651,16.1825,50200.0
2013-06-28 14:20:00,18.6,18.64,18.58,18.62,46800.0,16.1825,16.2173,16.1651,16.1999,46800.0
2013-06-28 14:30:00,18.62,18.67,18.62,18.66,69800.0,16.1999,16.2434,16.1999,16.2347,69800.0
2013-06-28 14:40:00,18.66,18.72,18.63,18.71,98600.0,16.2347,16.2869,16.2086,16.2782,98600.0
2013-06-28 14:50:00,18.71,18.74,18.68,18.71,85400.0,16.2782,16.3043,16.2521,16.2782,85400.0
2013-06-28 15:00:00,18.71,18.8,18.7,18.75,250200.0,16.2782,16.3565,16.2695,16.313,250200.0
2013-06-28 15:10:00,18.76,18.77,18.71,18.75,230700.0,16.3217,16.3304,16.2782,16.313,230700.0
2013-06-28 15:20:00,18.76,18.77,18.73,18.75,75100.0,16.3217,16.3304,16.2956,16.313,75100.0
2013-06-28 15:30:00,18.75,18.77,18.71,18.72,133100.0,16.313,16.3304,16.2782,16.2869,133100.0
2013-06-28 15:40:00,18.72,18.73,18.64,18.68,291800.0,16.2869,16.2956,16.2173,16.2521,291800.0
2013-06-28 15:50:00,18.67,18.72,18.67,18.71,851100.0,16.2434,16.2869,16.2434,16.2782,851100.0
2013-07-01 09:30:00,18.8,19.14,18.8,19.13,696200.0,16.3565,16.6523,16.3565,16.6436,696200.0
2013-07-01 09:40:00,19.14,19.36,19.14,19.31,707200.0,16.6523,16.8437,16.6523,16.8002,707200.0
2013-07-01 09:50:00,19.31,19.51,19.28,19.42,731900.0,16.8002,16.9742,16.7741,16.8959,731900.0
2013-07-01 10:00:00,19.43,19.63,19.4,19.4,864800.0,16.9046,17.0786,16.8785,16.8785,864800.0
2013-07-01 10:10:00,19.4,19.48,19.36,19.48,395800.0,16.8785,16.9481,16.8437,16.9481,395800.0
2013-07-01 10:20:00,19.48,19.49,19.38,19.39,228800.0,16.9481,16.9568,16.8611,16.8698,228800.0
2013-07-01 10:30:00,19.38,19.49,19.38,19.48,299000.0,16.8611,16.9568,16.8611,16.9481,299000.0
2013-07-01 10:40:00,19.48,19.55,19.45,19.52,250600.0,16.9481,17.009,16.922,16.9829,250600.0
2013-07-01 10:50:00,19.51,19.69,19.51,19.63,627100.0,16.9742,17.1308,16.9742,17.0786,627100.0
2013-07-01 11:00:00,19.63,19.66,19.58,19.63,139500.0,17.0786,17.1047,17.0351,17.0786,139500.0
2013-07-01 11:10:00,19.64,19.64,19.56,19.58,170300.0,17.0873,17.0873,17.0177,17.0351,170300.0
2013-07-01 11:20:00,19.58,19.69,19.58,19.69,405900.0,17.0351,17.1308,17.0351,17.1308,405900.0
2013-07-01 11:30:00,19.69,19.72,19.68,19.7,244600.0,17.1308,17.1569,17.1221,17.1395,244600.0
2013-07-01 11:40:00,19.7,19.73,19.63,19.64,224400.0,17.1395,17.1656,17.0786,17.0873,224400.0
2013-07-01 11:50:00,19.62,19.63,19.49,19.52,460100.0,17.0699,17.0786,16.9568,16.9829,460100.0
2013-07-01 12:00:00,19.51,19.62,19.5,19.58,291700.0,16.9742,17.0699,16.9655,17.0351,291700.0
2013-07-01 12:10:00,19.59,19.63,19.58,19.59,104200.0,17.0438,17.0786,17.0351,17.0438,104200.0
2013-07-01 12:20:00,19.59,19.59,19.48,19.5,280400.0,17.0438,17.0438,16.9481,16.9655,280400.0
2013-07-01 12:30:00,19.5,19.61,19.49,19.61,332800.0,16.9655,17.0612,16.9568,17.0612,332800.0
2013-07-01 12:40:00,19.61,19.64,19.58,19.62,123500.0,17.0612,17.0873,17.0351,17.0699,123500.0
2013-07-01 12:50:00,19.61,19.65,19.61,19.61,80600.0,17.0612,17.096,17.0612,17.0612,80600.0
2013-07-01 13:00:00,19.61,19.66,19.61,19.61,115200.0,17.0612,17.1047,17.0612,17.0612,115200.0
2013-07-01 13:10:00,19.61,19.65,19.56,19.59,237200.0,17.0612,17.096,17.0177,17.0438,237200.0
2013-07-01 13:20:00,19.58,19.59,19.51,19.51,72200.0,17.0351,17.0438,16.9742,16.9742,72200.0
2013-07-01 13:30:00,19.51,19.54,19.49,19.54,300000.0,16.9742,17.0003,16.9568,17.0003,300000.0
2013-07-01 13:40:00,19.54,19.54,19.48,19.48,210100.0,17.0003,17.0003,16.9481,16.9481,210100.0
2013-07-01 13:50:00,19.48,19.5,19.47,19.5,160200.0,16.9481,16.9655,16.9394,16.9655,160200.0
2013-07-01 14:00:00,19.49,19.55,19.49,19.53,194700.0,16.9568,17.009,16.9568,16.9916,194700.0
2013-07-01 14:10:00,19.53,19.54,19.5,19.5,191600.0,16.9916,17.0003,16.9655,16.9655,191600.0
2013-07-01 14:20:00,19.5,19.52,19.48,19.51,656800.0,16.9655,16.9829,16.9481,16.9742,656800.0
2013-07-01 14:30:00,19.51,19.52,19.48,19.5,318900.0,16.9742,16.9829,16.9481,16.9655,318900.0
2013-07-01 14:40:00,19.5,19.5,19.48,19.49,143200.0,16.9655,16.9655,16.9481,16.9568,143200.0
2013-07-01 14:50:00,19.5,19.5,19.49,19.49,203900.0,16.9655,16.9655,16.9568,16.9568,203900.0
2013-07-01 15:00:00,19.49,19.53,19.49,19.49,518300.0,16.9568,16.9916,16.9568,16.9568,518300.0
2013-07-01 15:10:00,19.49,19.51,19.44,19.45,192200.0,16.9568,16.9742,16.9133,16.922,192200.0
2013-07-01 15:20:00,19.45,19.46,19.44,19.45,145200.0,16.922,16.9307,16.9133,16.922,145200.0
2013-07-01 15:30:00,19.44,19.45,19.36,19.38,407500.0,16.9133,16.922,16.8437,16.8611,407500.0
2013-07-01 15:40:00,19.37,19.38,19.29,19.33,690400.0,16.8524,16.8611,16.7828,16.8176,690400.0
2013-07-01 15:50:00,19.34,19.37,19.31,19.37,583100.0,16.8263,16.8524,16.8002,16.8524,583100.0
2013-07-02 09:30:00,19.36,19.42,19.03,19.25,395100.0,16.8437,16.8959,16.5566,16.748,395100.0
2013-07-02 09:40:00,19.23,19.28,19.05,19.05,627700.0,16.7306,16.7741,16.574,16.574,627700.0
2013-07-02 09:50:00,19.05,19.06,18.83,18.89,493500.0,16.574,16.5827,16.3826,16.4348,493500.0
2013-07-02 10:00:00,18.89,19.07,18.85,19.06,261000.0,16.4348,16.5914,16.4,16.5827,261000.0
2013-07-02 10:10:00,19.06,19.07,18.97,19.05,241600.0,16.5827,16.5914,16.5044,16.574,241600.0
2013-07-02 10:20:00,19.04,19.15,19.04,19.1,205800.0,16.5653,16.661,16.5653,16.6175,205800.0
2013-07-02 10:30:00,19.1,19.1,18.98,18.99,241400.0,16.6175,16.6175,16.5131,16.5218,241400.0
2013-07-02 10:40:00,18.99,19.01,18.85,18.86,217000.0,16.5218,16.5392,16.4,16.4087,217000.0
2013-07-02 10:50:00,18.86,18.86,18.66,18.71,429200.0,16.4087,16.4087,16.2347,16.2782,429200.0
2013-07-02 11:00:00,18.71,18.85,18.71,18.84,287600.0,16.2782,16.4,16.2782,16.3913,287600.0
2013-07-02 11:10:00,18.84,18.94,18.84,18.93,177100.0,16.3913,16.4783,16.3913,16.4696,177100.0
2013-07-02 11:20:00,18.93,19.04,18.88,19.04,161400.0,16.4696,16.5653,16.4261,16.5653,161400.0
2013-07-02 11:30:00,19.04,19.2,19.04,19.14,388800.0,16.5653,16.7045,16.5653,16.6523,388800.0
2013-07-02 11:40:00,19.15,19.2,19.1,19.17,275600.0,16.661,16.7045,16.6175,16.6784,275600.0
2013-07-02 11:50:00,19.16,19.22,19.16,19.21,120500.0,16.6697,16.7219,16.6697,16.7132,120500.0
2013-07-02 12:00:00,19.21,19.25,19.13,19.14,311700.0,16.7132,16.748,16.6436,16.6523,311700.0
2013-07-02 12:10:00,19.14,19.23,19.14,19.23,89900.0,16.6523,16.7306,16.6523,16.7306,89900.0
2013-07-02 12:20:00,19.23,19.25,19.16,19.25,67500.0,16.7306,16.748,16.6697,16.748,67500.0
2013-07-02 12:30:00,19.24,19.27,19.23,19.24,154600.0,16.7393,16.7654,16.7306,16.7393,154600.0
2013-07-02 12:40:00,19.24,19.24,19.18,19.21,57900.0,16.7393,16.7393,16.6871,16.7132,57900.0
2013-07-02 12:50:00,19.21,19.22,19.2,19.2,43900.0,16.7132,16.7219,16.7045,16.7045,43900.0
2013-07-02 13:00:00,19.2,19.22,19.2,19.21,41300.0,16.7045,16.7219,16.7045,16.7132,41300.0
2013-07-02 13:10:00,19.2,19.22,19.15,19.18,101100.0,16.7045,16.7219,16.661,16.6871,101100.0
2013-07-02 13:20:00,19.18,19.21,19.16,19.21,42700.0,16.6871,16.7132,16.6697,16.7132,42700.0
2013-07-02 13:30:00,19.2,19.22,19.15,19.17,108000.0,16.7045,16.7219,16.661,16.6784,108000.0
2013-07-02 13:40:00,19.17,19.2,19.14,19.18,92700.0,16.6784,16.7045,16.6523,16.6871,92700.0
2013-07-02 13:50:00,19.19,19.23,19.18,19.19,114700.0,16.6958,16.7306,16.6871,16.6958,114700.0
2013-07-02 14:00:00,19.19,19.22,19.07,19.07,170600.0,16.6958,16.7219,16.5914,16.5914,170600.0
2013-07-02 14:10:00,19.07,19.09,19.01,19.03,129400.0,16.5914,16.6088,16.5392,16.5566,129400.0
2013-07-02 14:20:00,19.02,19.03,18.87,18.87,234700.0,16.5479,16.5566,16.4174,16.4174,234700.0
2013-07-02 14:30:00,18.88,19.0,18.87,18.91,216600.0,16.4261,16.5305,16.4174,16.4522,216600.0
2013-07-02 14:40:00,18.91,19.01,18.91,18.98,183500.0,16.4522,16.5392,16.4522,16.5131,183500.0
2013-07-02 14:50:00,18.97,19.01,18.96,19.0,157600.0,16.5044,16.5392,16.4957,16.5305,157600.0
2013-07-02 15:00:00,19.0,19.05,18.98,18.99,400300.0,16.5305,16.574,16.5131,16.5218,400300.0
2013-07-02 15:10:00,18.99,19.01,18.95,19.0,115700.0,16.5218,16.5392,16.487,16.5305,115700.0
2013-07-02 15:20:00,19.0,19.0,18.95,18.96,123300.0,16.5305,16.5305,16.487,16.4957,123300.0
2013-07-02 15:30:00,18.95,18.98,18.91,18.97,186800.0,16.487,16.5131,16.4522,16.5044,186800.0
2013-07-02 15:40:00,18.96,18.99,18.94,18.99,245900.0,16.4957,16.5218,16.4783,16.5218,245900.0
2013-07-02 15:50:00,18.98,19.0,18.97,19.0,411700.0,16.5131,16.5305,16.5044,16.5305,411700.0
2013-07-03 09:30:00,18.73,18.75,18.4,18.59,816400.0,16.2956,16.313,16.0085,16.1738,816400.0
2013-07-03 09:40:00,18.59,18.9,18.59,18.85,362900.0,16.1738,16.4435,16.1738,16.4,362900.0
2013-07-03 09:50:00,18.85,18.88,18.62,18.63,259500.0,16.4,16.4261,16.1999,16.2086,259500.0
2013-07-03 10:00:00,18.63,18.71,18.54,18.65,238300.0,16.2086,16.2782,16.1303,16.226,238300.0
2013-07-03 10:10:00,18.65,18.65,18.44,18.5,443500.0,16.226,16.226,16.0433,16.0955,443500.0
2013-07-03 10:20:00,18.49,18.54,18.45,18.53,265200.0,16.0868,16.1303,16.052,16.1216,265200.0
2013-07-03 10:30:00,18.53,18.57,18.44,18.45,356400.0,16.1216,16.1564,16.0433,16.052,356400.0
2013-07-03 10:40:00,18.45,18.48,18.44,18.46,170600.0,16.052,16.0781,16.0433,16.0607,170600.0
2013-07-03 10:50:00,18.46,18.47,18.35,18.42,366500.0,16.0607,16.0694,15.965,16.0259,366500.0
2013-07-03 11:00:00,18.43,18.49,18.41,18.42,215400.0,16.0346,16.0868,16.0172,16.0259,215400.0
2013-07-03 11:10:00,18.42,18.44,18.3,18.39,310400.0,16.0259,16.0433,15.9215,15.9998,310400.0
2013-07-03 11:20:00,18.39,18.4,18.34,18.37,130800.0,15.9998,16.0085,15.9563,15.9824,130800.0
2013-07-03 11:30:00,18.36,18.4,18.32,18.4,161800.0,15.9737,16.0085,15.9389,16.0085,161800.0
2013-07-03 11:40:00,18.4,18.47,18.39,18.41,189500.0,16.0085,16.0694,15.9998,16.0172,189500.0
2013-07-03 11:50:00,18.41,18.5,18.4,18.46,75400.0,16.0172,16.0955,16.0085,16.0607,75400.0
2013-07-03 12:00:00,18.46,18.5,18.46,18.49,194000.0,16.0607,16.0955,16.0607,16.0868,194000.0
2013-07-03 12:10:00,18.49,18.53,18.48,18.53,228700.0,16.0868,16.1216,16.0781,16.1216,228700.0
2013-07-03 12:20:00,18.54,18.61,18.5,18.51,224300.0,16.1303,16.1912,16.0955,16.1042,224300.0
2013-07-03 12:30:00,18.52,18.55,18.51,18.53,109100.0,16.1129,16.139,16.1042,16.1216,109100.0
2013-07-03 12:40:00,18.54,18.59,18.5,18.52,266200.0,16.1303,16.1738,16.0955,16.1129,266200.0
2013-07-03 12:50:00,18.52,18.58,18.37,18.42,653200.0,16.1129,16.1651,15.9824,16.0259,653200.0
2013-07-05 09:30:00,18.81,18.92,18.71,18.75,625200.0,16.3652,16.4609,16.2782,16.313,625200.0
2013-07-05 09:40:00,18.76,18.88,18.71,18.85,248200.0,16.3217,16.4261,16.2782,16.4,248200.0
2013-07-05 09:50:00,18.84,19.0,18.82,19.0,238400.0,16.3913,16.5305,16.3739,16.5305,238400.0
2013-07-05 10:00:00,19.0,19.05,18.94,18.94,317200.0,16.5305,16.574,16.4783,16.4783,317200.0
2013-07-05 10:10:00,18.94,18.95,18.83,18.92,168300.0,16.4783,16.487,16.3826,16.4609,168300.0
2013-07-05 10:20:00,18.92,18.93,18.78,18.86,135000.0,16.4609,16.4696,16.3391,16.4087,135000.0
2013-07-05 10:30:00,18.86,18.98,18.84,18.9,138300.0,16.4087,16.5131,16.3913,16.4435,138300.0
2013-07-05 10:40:00,18.9,18.98,18.9,18.93,118700.0,16.4435,16.5131,16.4435,16.4696,118700.0
2013-07-05 10:50:00,18.92,19.04,18.92,19.03,116600.0,16.4609,16.5653,16.4609,16.5566,116600.0
2013-07-05 11:00:00,19.04,19.11,18.98,19.03,291000.0,16.5653,16.6262,16.5131,16.5566,291000.0
2013-07-05 11:10:00,19.03,19.07,19.01,19.07,114700.0,16.5566,16.5914,16.5392,16.5914,114700.0
2013-07-05 11:20:00,19.06,19.18,19.06,19.14,171300.0,16.5827,16.6871,16.5827,16.6523,171300.0
2013-07-05 11:30:00,19.14,19.17,19.11,19.12,299800.0,16.6523,16.6784,16.6262,16.6349,299800.0
2013-07-05 11:40:00,19.12,19.14,19.1,19.1,317100.0,16.6349,16.6523,16.6175,16.6175,317100.0
2013-07-05 11:50:00,19.1,19.1,19.01,19.06,369800.0,16.6175,16.6175,16.5392,16.5827,369800.0
2013-07-05 12:00:00,19.06,19.07,18.99,19.0,380800.0,16.5827,16.5914,16.5218,16.5305,380800.0
2013-07-05 12:10:00,19.0,19.02,18.98,18.98,302300.0,16.5305,16.5479,16.5131,16.5131,302300.0
2013-07-05 12:20:00,18.97,19.03,18.94,19.03,129300.0,16.5044,16.5566,16.4783,16.5566,129300.0
2013-07-05 12:30:00,19.03,19.08,18.97,18.97,307500.0,16.5566,16.6001,16.5044,16.5044,307500.0
2013-07-05 12:40:00,18.97,19.02,18.96,18.96,121100.0,16.5044,16.5479,16.4957,16.4957,121100.0
2013-07-05 12:50:00,18.96,19.0,18.92,18.97,103600.0,16.4957,16.5305,16.4609,16.5044,103600.0
2013-07-05 13:00:00,18.97,18.97,18.88,18.9,202000.0,16.5044,16.5044,16.4261,16.4435,202000.0
2013-07-05 13:10:00,18.9,18.93,18.88,18.91,35700.0,16.4435,16.4696,16.4261,16.4522,35700.0
2013-07-05 13:20:00,18.91,18.95,18.89,18.93,42700.0,16.4522,16.487,16.4348,16.4696,42700.0
2013-07-05 13:30:00,18.93,18.96,18.93,18.95,14700.0,16.4696,16.4957,16.4696,16.487,14700.0
2013-07-05 13:40:00,18.95,18.98,18.93,18.96,30000.0,16.487,16.5131,16.4696,16.4957,30000.0
2013-07-05 13:50:00,18.97,18.97,18.93,18.94,42600.0,16.5044,16.5044,16.4696,16.4783,42600.0
2013-07-05 14:00:00,18.93,18.96,18.92,18.95,53000.0,16.4696,16.4957,16.4609,16.487,53000.0
2013-07-05 14:10:00,18.95,18.96,18.91,18.94,43600.0,16.487,16.4957,16.4522,16.4783,43600.0
2013-07-05 14:20:00,18.94,18.98,18.94,18.96,52800.0,16.4783,16.5131,16.4783,16.4957,52800.0
2013-07-05 14:30:00,18.97,19.02,18.96,18.97,124300.0,16.5044,16.5479,16.4957,16.5044,124300.0
2013-07-05 14:40:00,18.98,19.02,18.97,18.98,66800.0,16.5131,16.5479,16.5044,16.5131,66800.0
2013-07-05 14:50:00,18.98,19.0,18.97,18.98,39900.0,16.5131,16.5305,16.5044,16.5131,39900.0
2013-07-05 15:00:00,18.97,19.0,18.97,19.0,38400.0,16.5044,16.5305,16.5044,16.5305,38400.0
2013-07-05 15:10:00,19.0,19.01,18.97,18.97,81700.0,16.5305,16.5392,16.5044,16.5044,81700.0
2013-07-05 15:20:00,18.97,18.98,18.93,18.97,108500.0,16.5044,16.5131,16.4696,16.5044,108500.0
2013-07-05 15:30:00,18.97,18.98,18.93,18.97,105700.0,16.5044,16.5131,16.4696,16.5044,105700.0
2013-07-05 15:40:00,18.97,18.98,18.94,18.96,89700.0,16.5044,16.5131,16.4783,16.4957,89700.0
2013-07-05 15:50:00,18.95,19.0,18.95,18.99,256900.0,16.487,16.5305,16.487,16.5218,256900.0
2013-07-08 09:30:00,19.15,19.25,19.0,19.18,425500.0,16.661,16.748,16.5305,16.6871,425500.0
2013-07-08 09:40:00,19.18,19.23,19.15,19.17,171300.0,16.6871,16.7306,16.661,16.6784,171300.0
2013-07-08 09:50:00,19.18,19.18,19.04,19.13,172900.0,16.6871,16.6871,16.5653,16.6436,172900.0
2013-07-08 10:00:00,19.14,19.2,19.11,19.14,260900.0,16.6523,16.7045,16.6262,16.6523,260900.0
2013-07-08 10:10:00,19.14,19.14,19.02,19.07,128000.0,16.6523,16.6523,16.5479,16.5914,128000.0
2013-07-08 10:20:00,19.08,19.09,19.0,19.01,105500.0,16.6001,16.6088,16.5305,16.5392,105500.0
2013-07-08 10:30:00,19.0,19.02,18.96,18.98,224200.0,16.5305,16.5479,16.4957,16.5131,224200.0
2013-07-08 10:40:00,18.98,19.0,18.95,18.98,124300.0,16.5131,16.5305,16.487,16.5131,124300.0
2013-07-08 10:50:00,18.99,18.99,18.96,18.97,67300.0,16.5218,16.5218,16.4957,16.5044,67300.0
2013-07-08 11:00:00,18.98,19.03,18.97,19.02,172100.0,16.5131,16.5566,16.5044,16.5479,172100.0
2013-07-08 11:10:00,19.02,19.05,18.97,19.05,84200.0,16.5479,16.574,16.5044,16.574,84200.0
2013-07-08 11:20:00,19.04,19.07,19.03,19.05,59100.0,16.5653,16.5914,16.5566,16.574,59100.0
2013-07-08 11:30:00,19.06,19.09,19.05,19.06,71000.0,16.5827,16.6088,16.574,16.5827,71000.0
2013-07-08 11:40:00,19.07,19.08,19.04,19.08,224900.0,16.5914,16.6001,16.5653,16.6001,224900.0
2013-07-08 11:50:00,19.07,19.09,19.04,19.08,252700.0,16.5914,16.6088,16.5653,16.6001,252700.0
2013-07-08 12:00:00,19.07,19.1,19.06,19.08,91700.0,16.5914,16.6175,16.5827,16.6001,91700.0
2013-07-08 12:10:00,19.08,19.1,19.06,19.09,178600.0,16.6001,16.6175,16.5827,16.6088,178600.0
2013-07-08 12:20:00,19.09,19.09,19.06,19.06,21600.0,16.6088,16.6088,16.5827,16.5827,21600.0
2013-07-08 12:30:00,19.06,19.1,19.06,19.09,75700.0,16.5827,16.6175,16.5827,16.6088,75700.0
2013-07-08 12:40:00,19.08,19.09,19.04,19.04,39500.0,16.6001,16.6088,16.5653,16.5653,39500.0
2013-07-08 12:50:00,19.04,19.09,19.03,19.07,121000.0,16.5653,16.6088,16.5566,16.5914,121000.0
2013-07-08 13:00:00,19.06,19.1,19.06,19.09,82500.0,16.5827,16.6175,16.5827,16.6088,82500.0
2013-07-08 13:10:00,19.1,19.1,19.08,19.1,52100.0,16.6175,16.6175,16.6001,16.6175,52100.0
2013-07-08 13:20:00,19.09,19.1,19.07,19.1,69400.0,16.6088,16.6175,16.5914,16.6175,69400.0
2013-07-08 13:30:00,19.09,19.1,19.09,19.1,36400.0,16.6088,16.6175,16.6088,16.6175,36400.0
2013-07-08 13:40:00,19.1,19.1,19.09,19.1,22100.0,16.6175,16.6175,16.6088,16.6175,22100.0
2013-07-08 13:50:00,19.1,19.1,19.02,19.02,78700.0,16.6175,16.6175,16.5479,16.5479,78700.0
2013-07-08 14:00:00,19.03,19.04,19.0,19.01,51200.0,16.5566,16.5653,16.5305,16.5392,51200.0
2013-07-08 14:10:00,19.01,19.02,18.96,18.99,106400.0,16.5392,16.5479,16.4957,16.5218,106400.0
2013-07-08 14:20:00,18.98,18.99,18.97,18.99,51300.0,16.5131,16.5218,16.5044,16.5218,51300.0
2013-07-08 14:30:00,18.99,19.01,18.99,19.01,45100.0,16.5218,16.5392,16.5218,16.5392,45100.0
2013-07-08 14:40:00,19.01,19.03,19.01,19.02,26600.0,16.5392,16.5566,16.5392,16.5479,26600.0
2013-07-08 14:50:00,19.03,19.04,19.01,19.02,66100.0,16.5566,16.5653,16.5392,16.5479,66100.0
2013-07-08 15:00:00,19.02,19.04,19.0,19.03,61100.0,16.5479,16.5653,16.5305,16.5566,61100.0
2013-07-08 15:10:00,19.02,19.03,19.01,19.02,38800.0,16.5479,16.5566,16.5392,16.5479,38800.0
2013-07-08 15:20:00,19.02,19.03,18.98,18.98,80700.0,16.5479,16.5566,16.5131,16.5131,80700.0
2013-07-08 15:30:00,18.99,19.01,18.96,18.99,110300.0,16.5218,16.5392,16.4957,16.5218,110300.0
2013-07-08 15:40:00,19.0,19.01,18.99,19.01,77200.0,16.5305,16.5392,16.5218,16.5392,77200.0
2013-07-08 15:50:00,19.01,19.03,18.98,19.03,235800.0,16.5392,16.5566,16.5131,16.5566,235800.0
2013-07-09 09:30:00,19.17,19.23,19.13,19.19,232100.0,16.6784,16.7306,16.6436,16.6958,232100.0
2013-07-09 09:40:00,19.18,19.24,19.15,19.16,315700.0,16.6871,16.7393,16.661,16.6697,315700.0
2013-07-09 09:50:00,19.15,19.2,19.15,19.18,105400.0,16.661,16.7045,16.661,16.6871,105400.0
2013-07-09 10:00:00,19.18,19.24,19.08,19.24,452700.0,16.6871,16.7393,16.6001,16.7393,452700.0
2013-07-09 10:10:00,19.23,19.33,19.18,19.21,308200.0,16.7306,16.8176,16.6871,16.7132,308200.0
2013-07-09 10:20:00,19.2,19.2,19.1,19.11,100100.0,16.7045,16.7045,16.6175,16.6262,100100.0
2013-07-09 10:30:00,19.11,19.19,19.1,19.14,122200.0,16.6262,16.6958,16.6175,16.6523,122200.0
2013-07-09 10:40:00,19.14,19.22,19.14,19.18,129400.0,16.6523,16.7219,16.6523,16.6871,129400.0
2013-07-09 10:50:00,19.19,19.19,19.13,19.17,118400.0,16.6958,16.6958,16.6436,16.6784,118400.0
2013-07-09 11:00:00,19.17,19.27,19.17,19.27,160700.0,16.6784,16.7654,16.6784,16.7654,160700.0
2013-07-09 11:10:00,19.27,19.3,19.27,19.28,157500.0,16.7654,16.7915,16.7654,16.7741,157500.0
2013-07-09 11:20:00,19.27,19.29,19.24,19.29,81800.0,16.7654,16.7828,16.7393,16.7828,81800.0
2013-07-09 11:30:00,19.29,19.35,19.27,19.27,265800.0,16.7828,16.835,16.7654,16.7654,265800.0
2013-07-09 11:40:00,19.28,19.3,19.23,19.26,85500.0,16.7741,16.7915,16.7306,16.7567,85500.0
2013-07-09 11:50:00,19.26,19.33,19.25,19.32,57800.0,16.7567,16.8176,16.748,16.8089,57800.0
2013-07-09 12:00:00,19.32,19.33,19.31,19.32,56200.0,16.8089,16.8176,16.8002,16.8089,56200.0
2013-07-09 12:10:00,19.33,19.37,19.32,19.36,126300.0,16.8176,16.8524,16.8089,16.8437,126300.0
2013-07-09 12:20:00,19.36,19.43,19.36,19.43,137000.0,16.8437,16.9046,16.8437,16.9046,137000.0
2013-07-09 12:30:00,19.43,19.5,19.42,19.5,165300.0,16.9046,16.9655,16.8959,16.9655,165300.0
2013-07-09 12:40:00,19.5,19.57,19.48,19.5,250500.0,16.9655,17.0264,16.9481,16.9655,250500.0
2013-07-09 12:50:00,19.5,19.53,19.5,19.53,50300.0,16.9655,16.9916,16.9655,16.9916,50300.0
2013-07-09 13:00:00,19.53,19.53,19.47,19.48,115800.0,16.9916,16.9916,16.9394,16.9481,115800.0
2013-07-09 13:10:00,19.49,19.5,19.44,19.44,79300.0,16.9568,16.9655,16.9133,16.9133,79300.0
2013-07-09 13:20:00,19.45,19.45,19.39,19.39,114700.0,16.922,16.922,16.8698,16.8698,114700.0
2013-07-09 13:30:00,19.38,19.39,19.35,19.35,102000.0,16.8611,16.8698,16.835,16.835,102000.0
2013-07-09 13:40:00,19.35,19.36,19.31,19.31,88000.0,16.835,16.8437,16.8002,16.8002,88000.0
2013-07-09 13:50:00,19.32,19.35,19.3,19.35,107200.0,16.8089,16.835,16.7915,16.835,107200.0
2013-07-09 14:00:00,19.35,19.38,19.32,19.34,136600.0,16.835,16.8611,16.8089,16.8263,136600.0
2013-07-09 14:10:00,19.34,19.36,19.32,19.33,97500.0,16.8263,16.8437,16.8089,16.8176,97500.0
2013-07-09 14:20:00,19.33,19.37,19.32,19.34,117000.0,16.8176,16.8524,16.8089,16.8263,117000.0
2013-07-09 14:30:00,19.35,19.35,19.3,19.34,77100.0,16.835,16.835,16.7915,16.8263,77100.0
2013-07-09 14:40:00,19.34,19.34,19.3,19.32,88800.0,16.8263,16.8263,16.7915,16.8089,88800.0
2013-07-09 14:50:00,19.32,19.39,19.31,19.39,92000.0,16.8089,16.8698,16.8002,16.8698,92000.0
2013-07-09 15:00:00,19.39,19.39,19.34,19.34,113200.0,16.8698,16.8698,16.8263,16.8263,113200.0
2013-07-09 15:10:00,19.34,19.36,19.34,19.35,142100.0,16.8263,16.8437,16.8263,16.835,142100.0
2013-07-09 15:20:00,19.35,19.35,19.31,19.33,136600.0,16.835,16.835,16.8002,16.8176,136600.0
2013-07-09 15:30:00,19.34,19.39,19.33,19.38,312100.0,16.8263,16.8698,16.8176,16.8611,312100.0
2013-07-09 15:40:00,19.38,19.38,19.34,19.35,196000.0,16.8611,16.8611,16.8263,16.835,196000.0
2013-07-09 15:50:00,19.35,19.35,19.3,19.35,308200.0,16.835,16.835,16.7915,16.835,308200.0
2013-07-10 09:30:00,19.36,19.39,19.01,19.13,532900.0,16.8437,16.8698,16.5392,16.6436,532900.0
2013-07-10 09:40:00,19.12,19.23,19.1,19.21,346400.0,16.6349,16.7306,16.6175,16.7132,346400.0
2013-07-10 09:50:00,19.2,19.29,19.18,19.25,148500.0,16.7045,16.7828,16.6871,16.748,148500.0
2013-07-10 10:00:00,19.25,19.35,19.24,19.33,201000.0,16.748,16.835,16.7393,16.8176,201000.0
2013-07-10 10:10:00,19.32,19.36,19.25,19.26,119100.0,16.8089,16.8437,16.748,16.7567,119100.0
2013-07-10 10:20:00,19.26,19.26,19.21,19.22,127200.0,16.7567,16.7567,16.7132,16.7219,127200.0
2013-07-10 10:30:00,19.23,19.26,19.21,19.24,112200.0,16.7306,16.7567,16.7132,16.7393,112200.0
2013-07-10 10:40:00,19.25,19.3,19.23,19.27,125000.0,16.748,16.7915,16.7306,16.7654,125000.0
2013-07-10 10:50:00,19.27,19.3,19.25,19.3,86600.0,16.7654,16.7915,16.748,16.7915,86600.0
2013-07-10 11:00:00,19.3,19.3,19.21,19.28,117000.0,16.7915,16.7915,16.7132,16.7741,117000.0
2013-07-10 11:10:00,19.28,19.3,19.26,19.29,98500.0,16.7741,16.7915,16.7567,16.7828,98500.0
2013-07-10 11:20:00,19.28,19.34,19.28,19.31,60900.0,16.7741,16.8263,16.7741,16.8002,60900.0
2013-07-10 11:30:00,19.32,19.44,19.3,19.44,174900.0,16.8089,16.9133,16.7915,16.9133,174900.0
2013-07-10 11:40:00,19.45,19.52,19.43,19.44,277700.0,16.922,16.9829,16.9046,16.9133,277700.0
2013-07-10 11:50:00,19.45,19.53,19.44,19.53,247400.0,16.922,16.9916,16.9133,16.9916,247400.0
2013-07-10 12:00:00,19.53,19.64,19.53,19.57,425200.0,16.9916,17.0873,16.9916,17.0264,425200.0
2013-07-10 12:10:00,19.57,19.63,19.57,19.59,129200.0,17.0264,17.0786,17.0264,17.0438,129200.0
2013-07-10 12:20:00,19.58,19.58,19.49,19.49,207400.0,17.0351,17.0351,16.9568,16.9568,207400.0
2013-07-10 12:30:00,19.49,19.5,19.44,19.47,157400.0,16.9568,16.9655,16.9133,16.9394,157400.0
2013-07-10 12:40:00,19.48,19.5,19.35,19.41,249900.0,16.9481,16.9655,16.835,16.8872,249900.0
2013-07-10 12:50:00,19.4,19.43,19.38,19.38,97100.0,16.8785,16.9046,16.8611,16.8611,97100.0
2013-07-10 13:00:00,19.38,19.46,19.35,19.4,141000.0,16.8611,16.9307,16.835,16.8785,141000.0
2013-07-10 13:10:00,19.41,19.41,19.31,19.36,160900.0,16.8872,16.8872,16.8002,16.8437,160900.0
2013-07-10 13:20:00,19.35,19.48,19.35,19.48,78100.0,16.835,16.9481,16.835,16.9481,78100.0
2013-07-10 13:30:00,19.48,19.5,19.38,19.41,185800.0,16.9481,16.9655,16.8611,16.8872,185800.0
2013-07-10 13:40:00,19.42,19.44,19.38,19.41,126100.0,16.8959,16.9133,16.8611,16.8872,126100.0
2013-07-10 13:50:00,19.4,19.41,19.24,19.24,232900.0,16.8785,16.8872,16.7393,16.7393,232900.0
2013-07-10 14:00:00,19.24,19.32,19.23,19.28,411300.0,16.7393,16.8089,16.7306,16.7741,411300.0
2013-07-10 14:10:00,19.28,19.28,19.17,19.26,210200.0,16.7741,16.7741,16.6784,16.7567,210200.0
2013-07-10 14:20:00,19.26,19.36,19.26,19.32,195800.0,16.7567,16.8437,16.7567,16.8089,195800.0
2013-07-10 14:30:00,19.32,19.36,19.27,19.29,99700.0,16.8089,16.8437,16.7654,16.7828,99700.0
2013-07-10 14:40:00,19.29,19.31,19.13,19.16,463700.0,16.7828,16.8002,16.6436,16.6697,463700.0
2013-07-10 14:50:00,19.16,19.16,19.04,19.05,803400.0,16.6697,16.6697,16.5653,16.574,803400.0
2013-07-10 15:00:00,19.05,19.09,18.82,18.9,1342900.0,16.574,16.6088,16.3739,16.4435,1342900.0
2013-07-10 15:10:00,18.91,18.93,18.54,18.55,1606600.0,16.4522,16.4696,16.1303,16.139,1606600.0
2013-07-10 15:20:00,18.55,18.68,18.52,18.62,1258000.0,16.139,16.2521,16.1129,16.1999,1258000.0
2013-07-10 15:30:00,18.62,18.77,18.57,18.77,743500.0,16.1999,16.3304,16.1564,16.3304,743500.0
2013-07-10 15:40:00,18.77,18.77,18.61,18.69,1051800.0,16.3304,16.3304,16.1912,16.2608,1051800.0
2013-07-10 15:50:00,18.69,18.72,18.64,18.7,1267700.0,16.2608,16.2869,16.2173,16.2695,1267700.0
2013-07-11 09:30:00,19.06,19.11,18.9,18.94,537100.0,16.5827,16.6262,16.4435,16.4783,537100.0
2013-07-11 09:40:00,18.94,19.02,18.82,18.85,336100.0,16.4783,16.5479,16.3739,16.4,336100.0
2013-07-11 09:50:00,18.84,18.86,18.67,18.67,390800.0,16.3913,16.4087,16.2434,16.2434,390800.0
2013-07-11 10:00:00,18.67,18.8,18.67,18.73,238900.0,16.2434,16.3565,16.2434,16.2956,238900.0
2013-07-11 10:10:00,18.72,18.79,18.67,18.67,250900.0,16.2869,16.3478,16.2434,16.2434,250900.0
2013-07-11 10:20:00,18.66,18.69,18.54,18.61,417600.0,16.2347,16.2608,16.1303,16.1912,417600.0
2013-07-11 10:30:00,18.61,18.64,18.55,18.56,208300.0,16.1912,16.2173,16.139,16.1477,208300.0
2013-07-11 10:40:00,18.55,18.57,18.49,18.52,648300.0,16.139,16.1564,16.0868,16.1129,648300.0
2013-07-11 10:50:00,18.52,18.54,18.45,18.52,375500.0,16.1129,16.1303,16.052,16.1129,375500.0
2013-07-11 11:00:00,18.53,18.62,18.53,18.62,264000.0,16.1216,16.1999,16.1216,16.1999,264000.0
2013-07-11 11:10:00,18.62,18.7,18.55,18.55,192700.0,16.1999,16.2695,16.139,16.139,192700.0
2013-07-11 11:20:00,18.55,18.63,18.54,18.56,371300.0,16.139,16.2086,16.1303,16.1477,371300.0
2013-07-11 11:30:00,18.57,18.57,18.5,18.51,192200.0,16.1564,16.1564,16.0955,16.1042,192200.0
2013-07-11 11:40:00,18.5,18.57,18.49,18.55,261700.0,16.0955,16.1564,16.0868,16.139,261700.0
2013-07-11 11:50:00,18.55,18.66,18.55,18.64,185300.0,16.139,16.2347,16.139,16.2173,185300.0
2013-07-11 12:00:00,18.64,18.71,18.6,18.6,166100.0,16.2173,16.2782,16.1825,16.1825,166100.0
2013-07-11 12:10:00,18.6,18.61,18.53,18.6,152800.0,16.1825,16.1912,16.1216,16.1825,152800.0
2013-07-11 12:20:00,18.6,18.66,18.6,18.62,183200.0,16.1825,16.2347,16.1825,16.1999,183200.0
2013-07-11 12:30:00,18.62,18.62,18.57,18.59,168000.0,16.1999,16.1999,16.1564,16.1738,168000.0
2013-07-11 12:40:00,18.59,18.62,18.56,18.61,161800.0,16.1738,16.1999,16.1477,16.1912,161800.0
2013-07-11 12:50:00,18.61,18.63,18.56,18.6,123700.0,16.1912,16.2086,16.1477,16.1825,123700.0
2013-07-11 13:00:00,18.6,18.62,18.55,18.55,115400.0,16.1825,16.1999,16.139,16.139,115400.0
2013-07-11 13:10:00,18.55,18.56,18.52,18.55,99300.0,16.139,16.1477,16.1129,16.139,99300.0
2013-07-11 13:20:00,18.55,18.59,18.51,18.59,113800.0,16.139,16.1738,16.1042,16.1738,113800.0
2013-07-11 13:30:00,18.59,18.59,18.5,18.54,198500.0,16.1738,16.1738,16.0955,16.1303,198500.0
2013-07-11 13:40:00,18.55,18.6,18.52,18.6,122100.0,16.139,16.1825,16.1129,16.1825,122100.0
2013-07-11 13:50:00,18.6,18.6,18.52,18.52,121600.0,16.1825,16.1825,16.1129,16.1129,121600.0
2013-07-11 14:00:00,18.53,18.54,18.48,18.51,183300.0,16.1216,16.1303,16.0781,16.1042,183300.0
2013-07-11 14:10:00,18.51,18.55,18.5,18.52,171100.0,16.1042,16.139,16.0955,16.1129,171100.0
2013-07-11 14:20:00,18.52,18.62,18.52,18.62,162200.0,16.1129,16.1999,16.1129,16.1999,162200.0
2013-07-11 14:30:00,18.62,18.7,18.62,18.66,237500.0,16.1999,16.2695,16.1999,16.2347,237500.0
2013-07-11 14:40:00,18.66,18.73,18.66,18.69,235100.0,16.2347,16.2956,16.2347,16.2608,235100.0
2013-07-11 14:50:00,18.69,18.74,18.69,18.73,170900.0,16.2608,16.3043,16.2608,16.2956,170900.0
2013-07-11 15:00:00,18.72,18.77,18.69,18.74,313300.0,16.2869,16.3304,16.2608,16.3043,313300.0
2013-07-11 15:10:00,18.74,18.82,18.72,18.81,409600.0,16.3043,16.3739,16.2869,16.3652,409600.0
2013-07-11 15:20:00,18.8,18.84,18.78,18.81,262000.0,16.3565,16.3913,16.3391,16.3652,262000.0
2013-07-11 15:30:00,18.81,18.83,18.8,18.83,158500.0,16.3652,16.3826,16.3565,16.3826,158500.0
2013-07-11 15:40:00,18.83,18.89,18.82,18.84,321100.0,16.3826,16.4348,16.3739,16.3913,321100.0
2013-07-11 15:50:00,18.84,18.88,18.83,18.85,411400.0,16.3913,16.4261,16.3826,16.4,411400.0
2013-07-12 09:30:00,18.91,18.93,18.79,18.93,229100.0,16.4522,16.4696,16.3478,16.4696,229100.0
2013-07-12 09:40:00,18.93,19.05,18.91,19.0,348900.0,16.4696,16.574,16.4522,16.5305,348900.0
2013-07-12 09:50:00,19.0,19.02,18.97,19.01,281800.0,16.5305,16.5479,16.5044,16.5392,281800.0
2013-07-12 10:00:00,19.01,19.08,19.01,19.01,200800.0,16.5392,16.6001,16.5392,16.5392,200800.0
2013-07-12 10:10:00,19.01,19.06,19.0,19.06,208400.0,16.5392,16.5827,16.5305,16.5827,208400.0
2013-07-12 10:20:00,19.06,19.07,18.99,19.01,171400.0,16.5827,16.5914,16.5218,16.5392,171400.0
2013-07-12 10:30:00,19.01,19.11,19.01,19.1,178600.0,16.5392,16.6262,16.5392,16.6175,178600.0
2013-07-12 10:40:00,19.1,19.14,19.09,19.12,145500.0,16.6175,16.6523,16.6088,16.6349,145500.0
2013-07-12 10:50:00,19.11,19.13,19.03,19.12,404300.0,16.6262,16.6436,16.5566,16.6349,404300.0
2013-07-12 11:00:00,19.12,19.18,19.1,19.18,208900.0,16.6349,16.6871,16.6175,16.6871,208900.0
2013-07-12 11:10:00,19.18,19.23,19.17,19.18,115500.0,16.6871,16.7306,16.6784,16.6871,115500.0
2013-07-12 11:20:00,19.19,19.19,19.12,19.16,184100.0,16.6958,16.6958,16.6349,16.6697,184100.0
2013-07-12 11:30:00,19.16,19.21,19.15,19.16,194000.0,16.6697,16.7132,16.661,16.6697,194000.0
2013-07-12 11:40:00,19.16,19.23,19.15,19.15,130200.0,16.6697,16.7306,16.661,16.661,130200.0
2013-07-12 11:50:00,19.15,19.16,19.1,19.13,193200.0,16.661,16.6697,16.6175,16.6436,193200.0
2013-07-12 12:00:00,19.12,19.21,19.08,19.21,163700.0,16.6349,16.7132,16.6001,16.7132,163700.0
2013-07-12 12:10:00,19.21,19.22,19.19,19.22,111900.0,16.7132,16.7219,16.6958,16.7219,111900.0
2013-07-12 12:20:00,19.22,19.22,19.19,19.22,125400.0,16.7219,16.7219,16.6958,16.7219,125400.0
2013-07-12 12:30:00,19.22,19.23,19.18,19.23,119900.0,16.7219,16.7306,16.6871,16.7306,119900.0
2013-07-12 12:40:00,19.24,19.28,19.23,19.24,207500.0,16.7393,16.7741,16.7306,16.7393,207500.0
2013-07-12 12:50:00,19.24,19.3,19.23,19.3,151600.0,16.7393,16.7915,16.7306,16.7915,151600.0
2013-07-12 13:00:00,19.29,19.32,19.27,19.31,174100.0,16.7828,16.8089,16.7654,16.8002,174100.0
2013-07-12 13:10:00,19.31,19.32,19.28,19.3,97000.0,16.8002,16.8089,16.7741,16.7915,97000.0
2013-07-12 13:20:00,19.3,19.32,19.3,19.31,130500.0,16.7915,16.8089,16.7915,16.8002,130500.0
2013-07-12 13:30:00,19.31,19.35,19.3,19.35,127900.0,16.8002,16.835,16.7915,16.835,127900.0
2013-07-12 13:40:00,19.35,19.39,19.33,19.36,169200.0,16.835,16.8698,16.8176,16.8437,169200.0
2013-07-12 13:50:00,19.37,19.39,19.29,19.3,169200.0,16.8524,16.8698,16.7828,16.7915,169200.0
2013-07-12 14:00:00,19.29,19.35,19.29,19.32,236800.0,16.7828,16.835,16.7828,16.8089,236800.0
2013-07-12 14:10:00,19.31,19.32,19.26,19.26,272600.0,16.8002,16.8089,16.7567,16.7567,272600.0
2013-07-12 14:20:00,19.26,19.31,19.26,19.3,204500.0,16.7567,16.8002,16.7567,16.7915,204500.0
2013-07-12 14:30:00,19.29,19.32,19.27,19.29,390500.0,16.7828,16.8089,16.7654,16.7828,390500.0
2013-07-12 14:40:00,19.3,19.3,19.23,19.25,436900.0,16.7915,16.7915,16.7306,16.748,436900.0
2013-07-12 14:50:00,19.25,19.27,19.23,19.25,335800.0,16.748,16.7654,16.7306,16.748,335800.0
2013-07-12 15:00:00,19.25,19.28,19.24,19.28,155300.0,16.748,16.7741,16.7393,16.7741,155300.0
2013-07-12 15:10:00,19.28,19.3,19.25,19.26,217000.0,16.7741,16.7915,16.748,16.7567,217000.0
2013-07-12 15:20:00,19.26,19.27,19.25,19.27,211000.0,16.7567,16.7654,16.748,16.7654,211000.0
2013-07-12 15:30:00,19.27,19.28,19.25,19.27,283700.0,16.7654,16.7741,16.748,16.7654,283700.0
2013-07-12 15:40:00,19.27,19.28,19.26,19.26,344000.0,16.7654,16.7741,16.7567,16.7567,344000.0
2013-07-12 15:50:00,19.26,19.3,19.25,19.29,572800.0,16.7567,16.7915,16.748,16.7828,572800.0
2013-07-15 09:30:00,19.45,19.54,19.38,19.39,298600.0,16.922,17.0003,16.8611,16.8698,298600.0
2013-07-15 09:40:00,19.38,19.4,19.24,19.27,117600.0,16.8611,16.8785,16.7393,16.7654,117600.0
2013-07-15 09:50:00,19.27,19.31,19.22,19.24,183800.0,16.7654,16.8002,16.7219,16.7393,183800.0
2013-07-15 10:00:00,19.23,19.39,19.23,19.32,191500.0,16.7306,16.8698,16.7306,16.8089,191500.0
2013-07-15 10:10:00,19.31,19.33,19.28,19.3,199400.0,16.8002,16.8176,16.7741,16.7915,199400.0
2013-07-15 10:20:00,19.31,19.47,19.29,19.44,250600.0,16.8002,16.9394,16.7828,16.9133,250600.0
2013-07-15 10:30:00,19.44,19.45,19.41,19.42,135700.0,16.9133,16.922,16.8872,16.8959,135700.0
2013-07-15 10:40:00,19.43,19.44,19.42,19.43,142700.0,16.9046,16.9133,16.8959,16.9046,142700.0
2013-07-15 10:50:00,19.43,19.45,19.41,19.44,146600.0,16.9046,16.922,16.8872,16.9133,146600.0
2013-07-15 11:00:00,19.44,19.49,19.43,19.49,102900.0,16.9133,16.9568,16.9046,16.9568,102900.0
2013-07-15 11:10:00,19.49,19.53,19.48,19.53,97000.0,16.9568,16.9916,16.9481,16.9916,97000.0
2013-07-15 11:20:00,19.52,19.58,19.52,19.57,108200.0,16.9829,17.0351,16.9829,17.0264,108200.0
2013-07-15 11:30:00,19.57,19.57,19.51,19.52,149300.0,17.0264,17.0264,16.9742,16.9829,149300.0
2013-07-15 11:40:00,19.52,19.53,19.5,19.51,63900.0,16.9829,16.9916,16.9655,16.9742,63900.0
2013-07-15 11:50:00,19.51,19.56,19.5,19.56,84400.0,16.9742,17.0177,16.9655,17.0177,84400.0
2013-07-15 12:00:00,19.55,19.65,19.54,19.62,340300.0,17.009,17.096,17.0003,17.0699,340300.0
2013-07-15 12:10:00,19.63,19.68,19.61,19.63,256000.0,17.0786,17.1221,17.0612,17.0786,256000.0
2013-07-15 12:20:00,19.63,19.63,19.56,19.6,71900.0,17.0786,17.0786,17.0177,17.0525,71900.0
2013-07-15 12:30:00,19.61,19.63,19.52,19.54,130400.0,17.0612,17.0786,16.9829,17.0003,130400.0
2013-07-15 12:40:00,19.53,19.53,19.48,19.48,138600.0,16.9916,16.9916,16.9481,16.9481,138600.0
2013-07-15 12:50:00,19.48,19.54,19.47,19.5,225700.0,16.9481,17.0003,16.9394,16.9655,225700.0
2013-07-15 13:00:00,19.49,19.55,19.48,19.55,204700.0,16.9568,17.009,16.9481,17.009,204700.0
2013-07-15 13:10:00,19.54,19.58,19.53,19.56,84000.0,17.0003,17.0351,16.9916,17.0177,84000.0
2013-07-15 13:20:00,19.57,19.57,19.54,19.55,111000.0,17.0264,17.0264,17.0003,17.009,111000.0
2013-07-15 13:30:00,19.55,19.55,19.48,19.5,179600.0,17.009,17.009,16.9481,16.9655,179600.0
2013-07-15 13:40:00,19.49,19.54,19.49,19.53,130000.0,16.9568,17.0003,16.9568,16.9916,130000.0
2013-07-15 13:50:00,19.53,19.55,19.52,19.55,42700.0,16.9916,17.009,16.9829,17.009,42700.0
2013-07-15 14:00:00,19.55,19.55,19.54,19.55,38500.0,17.009,17.009,17.0003,17.009,38500.0
2013-07-15 14:10:00,19.55,19.57,19.54,19.55,180100.0,17.009,17.0264,17.0003,17.009,180100.0
2013-07-15 14:20:00,19.54,19.6,19.54,19.59,173700.0,17.0003,17.0525,17.0003,17.0438,173700.0
2013-07-15 14:30:00,19.59,19.61,19.56,19.57,150800.0,17.0438,17.0612,17.0177,17.0264,150800.0
2013-07-15 14:40:00,19.57,19.59,19.55,19.55,83000.0,17.0264,17.0438,17.009,17.009,83000.0
2013-07-15 14:50:00,19.55,19.56,19.53,19.55,91700.0,17.009,17.0177,16.9916,17.009,91700.0
2013-07-15 15:00:00,19.55,19.57,19.53,19.57,100700.0,17.009,17.0264,16.9916,17.0264,100700.0
2013-07-15 15:10:00,19.57,19.57,19.53,19.53,66100.0,17.0264,17.0264,16.9916,16.9916,66100.0
2013-07-15 15:20:00,19.53,19.54,19.5,19.5,78600.0,16.9916,17.0003,16.9655,16.9655,78600.0
2013-07-15 15:30:00,19.5,19.52,19.48,19.51,167000.0,16.9655,16.9829,16.9481,16.9742,167000.0
2013-07-15 15:40:00,19.5,19.51,19.47,19.47,169000.0,16.9655,16.9742,16.9394,16.9394,169000.0
2013-07-15 15:50:00,19.48,19.48,19.44,19.45,507200.0,16.9481,16.9481,16.9133,16.922,507200.0
2013-07-16 09:30:00,19.46,19.5,19.31,19.42,263000.0,16.9307,16.9655,16.8002,16.8959,263000.0
2013-07-16 09:40:00,19.41,19.49,19.4,19.47,140000.0,16.8872,16.9568,16.8785,16.9394,140000.0
2013-07-16 09:50:00,19.47,19.59,19.41,19.54,176500.0,16.9394,17.0438,16.8872,17.0003,176500.0
2013-07-16 10:00:00,19.54,19.58,19.47,19.51,213100.0,17.0003,17.0351,16.9394,16.9742,213100.0
2013-07-16 10:10:00,19.51,19.55,19.44,19.45,151700.0,16.9742,17.009,16.9133,16.922,151700.0
2013-07-16 10:20:00,19.45,19.48,19.42,19.44,70700.0,16.922,16.9481,16.8959,16.9133,70700.0
2013-07-16 10:30:00,19.44,19.48,19.42,19.45,48900.0,16.9133,16.9481,16.8959,16.922,48900.0
2013-07-16 10:40:00,19.46,19.46,19.43,19.45,88300.0,16.9307,16.9307,16.9046,16.922,88300.0
2013-07-16 10:50:00,19.45,19.48,19.4,19.42,101600.0,16.922,16.9481,16.8785,16.8959,101600.0
2013-07-16 11:00:00,19.42,19.43,19.36,19.36,96100.0,16.8959,16.9046,16.8437,16.8437,96100.0
2013-07-16 11:10:00,19.36,19.4,19.29,19.34,248400.0,16.8437,16.8785,16.7828,16.8263,248400.0
2013-07-16 11:20:00,19.33,19.34,19.27,19.28,95800.0,16.8176,16.8263,16.7654,16.7741,95800.0
2013-07-16 11:30:00,19.27,19.31,19.27,19.28,110600.0,16.7654,16.8002,16.7654,16.7741,110600.0
2013-07-16 11:40:00,19.27,19.29,19.23,19.23,127500.0,16.7654,16.7828,16.7306,16.7306,127500.0
2013-07-16 11:50:00,19.23,19.3,19.2,19.3,157800.0,16.7306,16.7915,16.7045,16.7915,157800.0
2013-07-16 12:00:00,19.3,19.41,19.29,19.41,74900.0,16.7915,16.8872,16.7828,16.8872,74900.0
2013-07-16 12:10:00,19.4,19.41,19.39,19.41,81500.0,16.8785,16.8872,16.8698,16.8872,81500.0
2013-07-16 12:20:00,19.4,19.45,19.39,19.45,46500.0,16.8785,16.922,16.8698,16.922,46500.0
2013-07-16 12:30:00,19.45,19.45,19.34,19.34,80400.0,16.922,16.922,16.8263,16.8263,80400.0
2013-07-16 12:40:00,19.34,19.37,19.34,19.36,47700.0,16.8263,16.8524,16.8263,16.8437,47700.0
2013-07-16 12:50:00,19.37,19.38,19.36,19.38,37200.0,16.8524,16.8611,16.8437,16.8611,37200.0
2013-07-16 13:00:00,19.37,19.38,19.31,19.35,81200.0,16.8524,16.8611,16.8002,16.835,81200.0
2013-07-16 13:10:00,19.35,19.35,19.31,19.34,48500.0,16.835,16.835,16.8002,16.8263,48500.0
2013-07-16 13:20:00,19.34,19.38,19.34,19.36,155100.0,16.8263,16.8611,16.8263,16.8437,155100.0
2013-07-16 13:30:00,19.35,19.39,19.34,19.39,141800.0,16.835,16.8698,16.8263,16.8698,141800.0
2013-07-16 13:40:00,19.39,19.41,19.38,19.41,110200.0,16.8698,16.8872,16.8611,16.8872,110200.0
2013-07-16 13:50:00,19.4,19.42,19.4,19.42,64600.0,16.8785,16.8959,16.8785,16.8959,64600.0
2013-07-16 14:00:00,19.41,19.46,19.41,19.44,118300.0,16.8872,16.9307,16.8872,16.9133,118300.0
2013-07-16 14:10:00,19.44,19.46,19.38,19.39,176500.0,16.9133,16.9307,16.8611,16.8698,176500.0
2013-07-16 14:20:00,19.39,19.42,19.38,19.42,290900.0,16.8698,16.8959,16.8611,16.8959,290900.0
2013-07-16 14:30:00,19.41,19.42,19.36,19.36,53100.0,16.8872,16.8959,16.8437,16.8437,53100.0
2013-07-16 14:40:00,19.36,19.37,19.35,19.37,113400.0,16.8437,16.8524,16.835,16.8524,113400.0
2013-07-16 14:50:00,19.37,19.38,19.3,19.3,131400.0,16.8524,16.8611,16.7915,16.7915,131400.0
2013-07-16 15:00:00,19.3,19.31,19.24,19.24,108700.0,16.7915,16.8002,16.7393,16.7393,108700.0
2013-07-16 15:10:00,19.24,19.29,19.23,19.23,88700.0,16.7393,16.7828,16.7306,16.7306,88700.0
2013-07-16 15:20:00,19.23,19.24,19.21,19.21,115700.0,16.7306,16.7393,16.7132,16.7132,115700.0
2013-07-16 15:30:00,19.22,19.29,19.21,19.28,116700.0,16.7219,16.7828,16.7132,16.7741,116700.0
2013-07-16 15:40:00,19.28,19.32,19.25,19.3,237900.0,16.7741,16.8089,16.748,16.7915,237900.0
2013-07-16 15:50:00,19.31,19.31,19.27,19.27,273600.0,16.8002,16.8002,16.7654,16.7654,273600.0
2013-07-17 09:30:00,19.32,19.49,19.31,19.42,188400.0,16.8089,16.9568,16.8002,16.8959,188400.0
2013-07-17 09:40:00,19.42,19.46,19.39,19.46,93300.0,16.8959,16.9307,16.8698,16.9307,93300.0
2013-07-17 09:50:00,19.47,19.53,19.45,19.48,172500.0,16.9394,16.9916,16.922,16.9481,172500.0
2013-07-17 10:00:00,19.48,19.5,19.4,19.48,96800.0,16.9481,16.9655,16.8785,16.9481,96800.0
2013-07-17 10:10:00,19.48,19.55,19.48,19.49,75200.0,16.9481,17.009,16.9481,16.9568,75200.0
2013-07-17 10:20:00,19.48,19.55,19.47,19.53,108100.0,16.9481,17.009,16.9394,16.9916,108100.0
2013-07-17 10:30:00,19.54,19.63,19.54,19.6,203200.0,17.0003,17.0786,17.0003,17.0525,203200.0
2013-07-17 10:40:00,19.61,19.73,19.58,19.73,354400.0,17.0612,17.1656,17.0351,17.1656,354400.0
2013-07-17 10:50:00,19.72,19.75,19.63,19.74,363200.0,17.1569,17.183,17.0786,17.1743,363200.0
2013-07-17 11:00:00,19.75,19.75,19.68,19.7,398700.0,17.183,17.183,17.1221,17.1395,398700.0
2013-07-17 11:10:00,19.7,19.72,19.67,19.71,294500.0,17.1395,17.1569,17.1134,17.1482,294500.0
2013-07-17 11:20:00,19.71,19.79,19.71,19.74,468400.0,17.1482,17.2178,17.1482,17.1743,468400.0
2013-07-17 11:30:00,19.75,19.75,19.52,19.52,294500.0,17.183,17.183,16.9829,16.9829,294500.0
2013-07-17 11:40:00,19.53,19.62,19.5,19.62,304700.0,16.9916,17.0699,16.9655,17.0699,304700.0
2013-07-17 11:50:00,19.61,19.67,19.61,19.63,142600.0,17.0612,17.1134,17.0612,17.0786,142600.0
2013-07-17 12:00:00,19.63,19.67,19.63,19.66,63500.0,17.0786,17.1134,17.0786,17.1047,63500.0
2013-07-17 12:10:00,19.66,19.71,19.65,19.7,180300.0,17.1047,17.1482,17.096,17.1395,180300.0
2013-07-17 12:20:00,19.71,19.71,19.7,19.71,62100.0,17.1482,17.1482,17.1395,17.1482,62100.0
2013-07-17 12:30:00,19.7,19.77,19.7,19.74,177700.0,17.1395,17.2004,17.1395,17.1743,177700.0
2013-07-17 12:40:00,19.75,19.84,19.73,19.84,254600.0,17.183,17.2613,17.1656,17.2613,254600.0
2013-07-17 12:50:00,19.83,19.89,19.83,19.88,145400.0,17.2526,17.3048,17.2526,17.2961,145400.0
2013-07-17 13:00:00,19.88,19.93,19.87,19.89,305200.0,17.2961,17.3396,17.2874,17.3048,305200.0
2013-07-17 13:10:00,19.89,19.89,19.83,19.84,155700.0,17.3048,17.3048,17.2526,17.2613,155700.0
2013-07-17 13:20:00,19.84,19.93,19.84,19.93,144500.0,17.2613,17.3396,17.2613,17.3396,144500.0
2013-07-17 13:30:00,19.93,19.95,19.88,19.91,191800.0,17.3396,17.357,17.2961,17.3222,191800.0
2013-07-17 13:40:00,19.9,19.99,19.9,19.98,389700.0,17.3135,17.3918,17.3135,17.3831,389700.0
2013-07-17 13:50:00,19.99,20.13,19.99,20.06,923000.0,17.3918,17.5136,17.3918,17.4527,923000.0
2013-07-17 14:00:00,20.07,20.11,20.06,20.08,306800.0,17.4614,17.4962,17.4527,17.4701,306800.0
2013-07-17 14:10:00,20.08,20.19,20.08,20.14,430800.0,17.4701,17.5658,17.4701,17.5223,430800.0
2013-07-17 14:20:00,20.14,20.15,20.11,20.15,213100.0,17.5223,17.531,17.4962,17.531,213100.0
2013-07-17 14:30:00,20.15,20.15,20.05,20.05,427400.0,17.531,17.531,17.444,17.444,427400.0
2013-07-17 14:40:00,20.05,20.05,19.88,19.9,437400.0,17.444,17.444,17.2961,17.3135,437400.0
2013-07-17 14:50:00,19.9,19.93,19.89,19.91,132900.0,17.3135,17.3396,17.3048,17.3222,132900.0
2013-07-17 15:00:00,19.92,20.01,19.91,19.96,312700.0,17.3309,17.4092,17.3222,17.3657,312700.0
2013-07-17 15:10:00,19.96,19.96,19.89,19.9,266900.0,17.3657,17.3657,17.3048,17.3135,266900.0
2013-07-17 15:20:00,19.91,19.91,19.83,19.83,218400.0,17.3222,17.3222,17.2526,17.2526,218400.0
2013-07-17 15:30:00,19.83,19.85,19.79,19.82,523400.0,17.2526,17.27,17.2178,17.2439,523400.0
2013-07-17 15:40:00,19.82,19.92,19.81,19.91,525400.0,17.2439,17.3309,17.2352,17.3222,525400.0
2013-07-17 15:50:00,19.91,19.93,19.89,19.92,536200.0,17.3222,17.3396,17.3048,17.3309,536200.0
2013-07-18 09:30:00,20.01,20.2,20.0,20.2,554300.0,17.4092,17.5745,17.4005,17.5745,554300.0
2013-07-18 09:40:00,20.2,20.2,20.05,20.08,312400.0,17.5745,17.5745,17.444,17.4701,312400.0
2013-07-18 09:50:00,20.07,20.11,20.06,20.07,137600.0,17.4614,17.4962,17.4527,17.4614,137600.0
2013-07-18 10:00:00,20.08,20.08,20.03,20.05,196200.0,17.4701,17.4701,17.4266,17.444,196200.0
2013-07-18 10:10:00,20.04,20.12,20.04,20.1,149700.0,17.4353,17.5049,17.4353,17.4875,149700.0
2013-07-18 10:20:00,20.1,20.35,20.09,20.25,462400.0,17.4875,17.705,17.4788,17.618,462400.0
2013-07-18 10:30:00,20.25,20.41,20.21,20.3,477900.0,17.618,17.7572,17.5832,17.6615,477900.0
2013-07-18 10:40:00,20.31,20.58,20.3,20.49,875500.0,17.6702,17.9051,17.6615,17.8268,875500.0
2013-07-18 10:50:00,20.5,20.5,20.39,20.45,439400.0,17.8355,17.8355,17.7398,17.792,439400.0
2013-07-18 11:00:00,20.45,20.5,20.43,20.45,304600.0,17.792,17.8355,17.7746,17.792,304600.0
2013-07-18 11:10:00,20.46,20.55,20.46,20.49,311000.0,17.8007,17.879,17.8007,17.8268,311000.0
2013-07-18 11:20:00,20.49,20.49,20.39,20.49,350400.0,17.8268,17.8268,17.7398,17.8268,350400.0
2013-07-18 11:30:00,20.48,20.49,20.45,20.47,218200.0,17.8181,17.8268,17.792,17.8094,218200.0
2013-07-18 11:40:00,20.47,20.48,20.42,20.43,154800.0,17.8094,17.8181,17.7659,17.7746,154800.0
2013-07-18 11:50:00,20.43,20.47,20.42,20.45,169600.0,17.7746,17.8094,17.7659,17.792,169600.0
2013-07-18 12:00:00,20.44,20.49,20.42,20.49,110500.0,17.7833,17.8268,17.7659,17.8268,110500.0
2013-07-18 12:10:00,20.49,20.55,20.49,20.51,291300.0,17.8268,17.879,17.8268,17.8442,291300.0
2013-07-18 12:20:00,20.5,20.54,20.49,20.51,174500.0,17.8355,17.8703,17.8268,17.8442,174500.0
2013-07-18 12:30:00,20.51,20.52,20.43,20.5,463500.0,17.8442,17.8529,17.7746,17.8355,463500.0
2013-07-18 12:40:00,20.5,20.51,20.48,20.51,263400.0,17.8355,17.8442,17.8181,17.8442,263400.0
2013-07-18 12:50:00,20.5,20.58,20.5,20.56,338000.0,17.8355,17.9051,17.8355,17.8877,338000.0
2013-07-18 13:00:00,20.56,20.6,20.54,20.6,143100.0,17.8877,17.9225,17.8703,17.9225,143100.0
2013-07-18 13:10:00,20.6,20.63,20.57,20.63,311500.0,17.9225,17.9486,17.8964,17.9486,311500.0
2013-07-18 13:20:00,20.62,20.68,20.59,20.64,441100.0,17.9399,17.9921,17.9138,17.9573,441100.0
2013-07-18 13:30:00,20.64,20.68,20.63,20.66,207500.0,17.9573,17.9921,17.9486,17.9747,207500.0
2013-07-18 13:40:00,20.66,20.66,20.59,20.6,261900.0,17.9747,17.9747,17.9138,17.9225,261900.0
2013-07-18 13:50:00,20.59,20.61,20.53,20.57,365600.0,17.9138,17.9312,17.8616,17.8964,365600.0
2013-07-18 14:00:00,20.56,20.61,20.54,20.6,367000.0,17.8877,17.9312,17.8703,17.9225,367000.0
2013-07-18 14:10:00,20.6,20.7,20.6,20.65,337000.0,17.9225,18.0095,17.9225,17.966,337000.0
2013-07-18 14:20:00,20.65,20.66,20.56,20.56,290300.0,17.966,17.9747,17.8877,17.8877,290300.0
2013-07-18 14:30:00,20.57,20.69,20.56,20.69,248600.0,17.8964,18.0008,17.8877,18.0008,248600.0
2013-07-18 14:40:00,20.69,20.69,20.63,20.64,325500.0,18.0008,18.0008,17.9486,17.9573,325500.0
2013-07-18 14:50:00,20.64,20.68,20.63,20.65,348700.0,17.9573,17.9921,17.9486,17.966,348700.0
2013-07-18 15:00:00,20.65,20.67,20.63,20.65,334000.0,17.966,17.9834,17.9486,17.966,334000.0
2013-07-18 15:10:00,20.65,20.65,20.6,20.64,293100.0,17.966,17.966,17.9225,17.9573,293100.0
2013-07-18 15:20:00,20.65,20.66,20.6,20.66,361400.0,17.966,17.9747,17.9225,17.9747,361400.0
2013-07-18 15:30:00,20.66,20.68,20.63,20.64,519900.0,17.9747,17.9921,17.9486,17.9573,519900.0
2013-07-18 15:40:00,20.63,20.64,20.52,20.53,907700.0,17.9486,17.9573,17.8529,17.8616,907700.0
2013-07-18 15:50:00,20.54,20.58,20.49,20.57,1105600.0,17.8703,17.9051,17.8268,17.8964,1105600.0
2013-07-19 09:30:00,20.28,20.38,20.06,20.32,691800.0,17.6441,17.7311,17.4527,17.6789,691800.0
2013-07-19 09:40:00,20.32,20.42,20.19,20.28,558800.0,17.6789,17.7659,17.5658,17.6441,558800.0
2013-07-19 09:50:00,20.28,20.28,20.08,20.21,328400.0,17.6441,17.6441,17.4701,17.5832,328400.0
2013-07-19 10:00:00,20.21,20.25,20.17,20.22,262300.0,17.5832,17.618,17.5484,17.5919,262300.0
2013-07-19 10:10:00,20.22,20.36,20.2,20.34,267700.0,17.5919,17.7137,17.5745,17.6963,267700.0
2013-07-19 10:20:00,20.33,20.33,20.25,20.26,163500.0,17.6876,17.6876,17.618,17.6267,163500.0
2013-07-19 10:30:00,20.25,20.34,20.25,20.3,211000.0,17.618,17.6963,17.618,17.6615,211000.0
2013-07-19 10:40:00,20.3,20.3,20.24,20.26,279000.0,17.6615,17.6615,17.6093,17.6267,279000.0
2013-07-19 10:50:00,20.25,20.26,20.2,20.26,114900.0,17.618,17.6267,17.5745,17.6267,114900.0
2013-07-19 11:00:00,20.26,20.29,20.24,20.25,95100.0,17.6267,17.6528,17.6093,17.618,95100.0
2013-07-19 11:10:00,20.25,20.26,20.22,20.23,85400.0,17.618,17.6267,17.5919,17.6006,85400.0
2013-07-19 11:20:00,20.24,20.26,20.21,20.21,90100.0,17.6093,17.6267,17.5832,17.5832,90100.0
2013-07-19 11:30:00,20.2,20.21,20.11,20.12,126700.0,17.5745,17.5832,17.4962,17.5049,126700.0
2013-07-19 11:40:00,20.11,20.14,20.09,20.09,153100.0,17.4962,17.5223,17.4788,17.4788,153100.0
2013-07-19 11:50:00,20.1,20.14,20.05,20.05,146600.0,17.4875,17.5223,17.444,17.444,146600.0
2013-07-19 12:00:00,20.06,20.12,20.03,20.11,172900.0,17.4527,17.5049,17.4266,17.4962,172900.0
2013-07-19 12:10:00,20.11,20.19,20.11,20.15,114400.0,17.4962,17.5658,17.4962,17.531,114400.0
2013-07-19 12:20:00,20.14,20.19,20.11,20.17,69400.0,17.5223,17.5658,17.4962,17.5484,69400.0
2013-07-19 12:30:00,20.17,20.17,20.12,20.16,59000.0,17.5484,17.5484,17.5049,17.5397,59000.0
2013-07-19 12:40:00,20.15,20.15,20.11,20.14,83900.0,17.531,17.531,17.4962,17.5223,83900.0
2013-07-19 12:50:00,20.14,20.19,20.13,20.18,72900.0,17.5223,17.5658,17.5136,17.5571,72900.0
2013-07-19 13:00:00,20.18,20.24,20.17,20.23,182700.0,17.5571,17.6093,17.5484,17.6006,182700.0
2013-07-19 13:10:00,20.23,20.28,20.2,20.25,172800.0,17.6006,17.6441,17.5745,17.618,172800.0
2013-07-19 13:20:00,20.26,20.26,20.2,20.24,45300.0,17.6267,17.6267,17.5745,17.6093,45300.0
2013-07-19 13:30:00,20.24,20.29,20.24,20.29,93400.0,17.6093,17.6528,17.6093,17.6528,93400.0
2013-07-19 13:40:00,20.29,20.31,20.25,20.26,226100.0,17.6528,17.6702,17.618,17.6267,226100.0
2013-07-19 13:50:00,20.26,20.35,20.25,20.31,179300.0,17.6267,17.705,17.618,17.6702,179300.0
2013-07-19 14:00:00,20.3,20.32,20.27,20.28,217100.0,17.6615,17.6789,17.6354,17.6441,217100.0
2013-07-19 14:10:00,20.29,20.32,20.27,20.29,178600.0,17.6528,17.6789,17.6354,17.6528,178600.0
2013-07-19 14:20:00,20.29,20.33,20.28,20.3,128300.0,17.6528,17.6876,17.6441,17.6615,128300.0
2013-07-19 14:30:00,20.3,20.34,20.27,20.32,160000.0,17.6615,17.6963,17.6354,17.6789,160000.0
2013-07-19 14:40:00,20.31,20.31,20.27,20.3,71400.0,17.6702,17.6702,17.6354,17.6615,71400.0
2013-07-19 14:50:00,20.29,20.3,20.23,20.26,158500.0,17.6528,17.6615,17.6006,17.6267,158500.0
2013-07-19 15:00:00,20.26,20.3,20.25,20.27,80000.0,17.6267,17.6615,17.618,17.6354,80000.0
2013-07-19 15:10:00,20.27,20.27,20.22,20.22,70900.0,17.6354,17.6354,17.5919,17.5919,70900.0
2013-07-19 15:20:00,20.23,20.24,20.19,20.22,165300.0,17.6006,17.6093,17.5658,17.5919,165300.0
2013-07-19 15:30:00,20.22,20.28,20.22,20.25,128100.0,17.5919,17.6441,17.5919,17.618,128100.0
2013-07-19 15:40:00,20.26,20.32,20.25,20.25,193800.0,17.6267,17.6789,17.618,17.618,193800.0
2013-07-19 15:50:00,20.26,20.31,20.25,20.28,566400.0,17.6267,17.6702,17.618,17.6441,566400.0
2013-07-22 09:30:00,20.21,20.37,20.16,20.32,365400.0,17.5832,17.7224,17.5397,17.6789,365400.0
2013-07-22 09:40:00,20.31,20.33,20.14,20.24,128200.0,17.6702,17.6876,17.5223,17.6093,128200.0
2013-07-22 09:50:00,20.25,20.31,20.2,20.22,90200.0,17.618,17.6702,17.5745,17.5919,90200.0
2013-07-22 10:00:00,20.22,20.29,20.21,20.29,134900.0,17.5919,17.6528,17.5832,17.6528,134900.0
2013-07-22 10:10:00,20.28,20.3,20.23,20.24,71300.0,17.6441,17.6615,17.6006,17.6093,71300.0
2013-07-22 10:20:00,20.24,20.26,20.23,20.24,34700.0,17.6093,17.6267,17.6006,17.6093,34700.0
2013-07-22 10:30:00,20.24,20.24,20.13,20.14,128900.0,17.6093,17.6093,17.5136,17.5223,128900.0
2013-07-22 10:40:00,20.14,20.21,20.14,20.14,143800.0,17.5223,17.5832,17.5223,17.5223,143800.0
2013-07-22 10:50:00,20.14,20.14,20.1,20.1,136400.0,17.5223,17.5223,17.4875,17.4875,136400.0
2013-07-22 11:00:00,20.11,20.23,20.08,20.22,129200.0,17.4962,17.6006,17.4701,17.5919,129200.0
2013-07-22 11:10:00,20.22,20.25,20.17,20.17,144000.0,17.5919,17.618,17.5484,17.5484,144000.0
2013-07-22 11:20:00,20.17,20.17,20.16,20.17,29700.0,17.5484,17.5484,17.5397,17.5484,29700.0
2013-07-22 11:30:00,20.17,20.27,20.16,20.24,77400.0,17.5484,17.6354,17.5397,17.6093,77400.0
2013-07-22 11:40:00,20.23,20.25,20.18,20.18,48900.0,17.6006,17.618,17.5571,17.5571,48900.0
2013-07-22 11:50:00,20.18,20.25,20.16,20.24,57700.0,17.5571,17.618,17.5397,17.6093,57700.0
2013-07-22 12:00:00,20.24,20.27,20.23,20.24,34800.0,17.6093,17.6354,17.6006,17.6093,34800.0
2013-07-22 12:10:00,20.24,20.28,20.23,20.28,63700.0,17.6093,17.6441,17.6006,17.6441,63700.0
2013-07-22 12:20:00,20.28,20.28,20.25,20.28,33300.0,17.6441,17.6441,17.618,17.6441,33300.0
2013-07-22 12:30:00,20.28,20.3,20.26,20.27,65400.0,17.6441,17.6615,17.6267,17.6354,65400.0
2013-07-22 12:40:00,20.27,20.33,20.26,20.3,84300.0,17.6354,17.6876,17.6267,17.6615,84300.0
2013-07-22 12:50:00,20.3,20.32,20.29,20.32,52300.0,17.6615,17.6789,17.6528,17.6789,52300.0
2013-07-22 13:00:00,20.31,20.32,20.27,20.29,28700.0,17.6702,17.6789,17.6354,17.6528,28700.0
2013-07-22 13:10:00,20.3,20.33,20.27,20.32,110300.0,17.6615,17.6876,17.6354,17.6789,110300.0
2013-07-22 13:20:00,20.32,20.33,20.29,20.32,132400.0,17.6789,17.6876,17.6528,17.6789,132400.0
2013-07-22 13:30:00,20.32,20.32,20.29,20.3,81300.0,17.6789,17.6789,17.6528,17.6615,81300.0
2013-07-22 13:40:00,20.3,20.3,20.25,20.26,65500.0,17.6615,17.6615,17.618,17.6267,65500.0
2013-07-22 13:50:00,20.26,20.31,20.24,20.3,106600.0,17.6267,17.6702,17.6093,17.6615,106600.0
2013-07-22 14:00:00,20.3,20.31,20.27,20.3,100200.0,17.6615,17.6702,17.6354,17.6615,100200.0
2013-07-22 14:10:00,20.3,20.33,20.28,20.32,92500.0,17.6615,17.6876,17.6441,17.6789,92500.0
2013-07-22 14:20:00,20.32,20.32,20.28,20.3,89800.0,17.6789,17.6789,17.6441,17.6615,89800.0
2013-07-22 14:30:00,20.3,20.32,20.27,20.27,98400.0,17.6615,17.6789,17.6354,17.6354,98400.0
2013-07-22 14:40:00,20.27,20.32,20.27,20.29,181200.0,17.6354,17.6789,17.6354,17.6528,181200.0
2013-07-22 14:50:00,20.3,20.31,20.27,20.31,93400.0,17.6615,17.6702,17.6354,17.6702,93400.0
2013-07-22 15:00:00,20.31,20.33,20.29,20.3,213000.0,17.6702,17.6876,17.6528,17.6615,213000.0
2013-07-22 15:10:00,20.3,20.31,20.28,20.3,147100.0,17.6615,17.6702,17.6441,17.6615,147100.0
2013-07-22 15:20:00,20.3,20.31,20.27,20.31,229500.0,17.6615,17.6702,17.6354,17.6702,229500.0
2013-07-22 15:30:00,20.3,20.35,20.28,20.35,175300.0,17.6615,17.705,17.6441,17.705,175300.0
2013-07-22 15:40:00,20.35,20.38,20.31,20.32,300400.0,17.705,17.7311,17.6702,17.6789,300400.0
2013-07-22 15:50:00,20.32,20.39,20.32,20.38,477200.0,17.6789,17.7398,17.6789,17.7311,477200.0
2013-07-23 09:30:00,20.46,20.48,20.27,20.31,371500.0,17.8007,17.8181,17.6354,17.6702,371500.0
2013-07-23 09:40:00,20.3,20.4,20.19,20.32,343700.0,17.6615,17.7485,17.5658,17.6789,343700.0
2013-07-23 09:50:00,20.32,20.39,20.27,20.35,278500.0,17.6789,17.7398,17.6354,17.705,278500.0
2013-07-23 10:00:00,20.35,20.41,20.33,20.36,173300.0,17.705,17.7572,17.6876,17.7137,173300.0
2013-07-23 10:10:00,20.37,20.38,20.29,20.32,106600.0,17.7224,17.7311,17.6528,17.6789,106600.0
2013-07-23 10:20:00,20.31,20.31,20.16,20.16,290400.0,17.6702,17.6702,17.5397,17.5397,290400.0
2013-07-23 10:30:00,20.16,20.22,20.06,20.2,256600.0,17.5397,17.5919,17.4527,17.5745,256600.0
2013-07-23 10:40:00,20.2,20.34,20.19,20.32,237500.0,17.5745,17.6963,17.5658,17.6789,237500.0
2013-07-23 10:50:00,20.32,20.35,20.26,20.31,109000.0,17.6789,17.705,17.6267,17.6702,109000.0
2013-07-23 11:00:00,20.3,20.35,20.29,20.31,131300.0,17.6615,17.705,17.6528,17.6702,131300.0
2013-07-23 11:10:00,20.31,20.35,20.31,20.35,146900.0,17.6702,17.705,17.6702,17.705,146900.0
2013-07-23 11:20:00,20.35,20.36,20.26,20.31,108600.0,17.705,17.7137,17.6267,17.6702,108600.0
2013-07-23 11:30:00,20.3,20.31,20.28,20.28,80000.0,17.6615,17.6702,17.6441,17.6441,80000.0
2013-07-23 11:40:00,20.29,20.35,20.24,20.35,75100.0,17.6528,17.705,17.6093,17.705,75100.0
2013-07-23 11:50:00,20.34,20.35,20.3,20.31,24900.0,17.6963,17.705,17.6615,17.6702,24900.0
2013-07-23 12:00:00,20.3,20.32,20.25,20.31,76200.0,17.6615,17.6789,17.618,17.6702,76200.0
2013-07-23 12:10:00,20.3,20.33,20.28,20.29,83800.0,17.6615,17.6876,17.6441,17.6528,83800.0
2013-07-23 12:20:00,20.29,20.34,20.29,20.32,143700.0,17.6528,17.6963,17.6528,17.6789,143700.0
2013-07-23 12:30:00,20.32,20.37,20.3,20.33,209700.0,17.6789,17.7224,17.6615,17.6876,209700.0
2013-07-23 12:40:00,20.33,20.33,20.29,20.31,78300.0,17.6876,17.6876,17.6528,17.6702,78300.0
2013-07-23 12:50:00,20.31,20.35,20.29,20.35,57900.0,17.6702,17.705,17.6528,17.705,57900.0
2013-07-23 13:00:00,20.34,20.4,20.33,20.38,97400.0,17.6963,17.7485,17.6876,17.7311,97400.0
2013-07-23 13:10:00,20.37,20.44,20.37,20.39,155100.0,17.7224,17.7833,17.7224,17.7398,155100.0
2013-07-23 13:20:00,20.39,20.45,20.39,20.45,68600.0,17.7398,17.792,17.7398,17.792,68600.0
2013-07-23 13:30:00,20.44,20.45,20.36,20.4,333100.0,17.7833,17.792,17.7137,17.7485,333100.0
2013-07-23 13:40:00,20.41,20.46,20.38,20.44,167100.0,17.7572,17.8007,17.7311,17.7833,167100.0
2013-07-23 13:50:00,20.44,20.5,20.41,20.47,287200.0,17.7833,17.8355,17.7572,17.8094,287200.0
2013-07-23 14:00:00,20.48,20.53,20.43,20.47,227200.0,17.8181,17.8616,17.7746,17.8094,227200.0
2013-07-23 14:10:00,20.47,20.53,20.44,20.45,142300.0,17.8094,17.8616,17.7833,17.792,142300.0
2013-07-23 14:20:00,20.44,20.47,20.42,20.47,198500.0,17.7833,17.8094,17.7659,17.8094,198500.0
2013-07-23 14:30:00,20.46,20.48,20.44,20.47,163200.0,17.8007,17.8181,17.7833,17.8094,163200.0
2013-07-23 14:40:00,20.47,20.5,20.45,20.5,102500.0,17.8094,17.8355,17.792,17.8355,102500.0
2013-07-23 14:50:00,20.5,20.55,20.49,20.49,392500.0,17.8355,17.879,17.8268,17.8268,392500.0
2013-07-23 15:00:00,20.5,20.5,20.4,20.44,320000.0,17.8355,17.8355,17.7485,17.7833,320000.0
2013-07-23 15:10:00,20.45,20.48,20.4,20.46,236000.0,17.792,17.8181,17.7485,17.8007,236000.0
2013-07-23 15:20:00,20.46,20.5,20.42,20.5,308000.0,17.8007,17.8355,17.7659,17.8355,308000.0
2013-07-23 15:30:00,20.5,20.5,20.48,20.49,307700.0,17.8355,17.8355,17.8181,17.8268,307700.0
2013-07-23 15:40:00,20.49,20.5,20.4,20.43,645000.0,17.8268,17.8355,17.7485,17.7746,645000.0
2013-07-23 15:50:00,20.43,20.46,20.42,20.46,797400.0,17.7746,17.8007,17.7659,17.8007,797400.0
2013-07-24 09:30:00,21.05,21.45,20.95,21.26,1047300.0,18.314,18.662,18.227,18.4967,1047300.0
2013-07-24 09:40:00,21.26,21.64,21.25,21.47,1078500.0,18.4967,18.8273,18.488,18.6794,1078500.0
2013-07-24 09:50:00,21.48,21.61,21.15,21.27,1209200.0,18.6881,18.8012,18.401,18.5054,1209200.0
2013-07-24 10:00:00,21.27,21.41,21.18,21.23,437600.0,18.5054,18.6272,18.4271,18.4706,437600.0
2013-07-24 10:10:00,21.23,21.23,20.92,21.08,1026400.0,18.4706,18.4706,18.2009,18.3401,1026400.0
2013-07-24 10:20:00,21.05,21.15,20.99,21.09,352500.0,18.314,18.401,18.2618,18.3488,352500.0
2013-07-24 10:30:00,21.09,21.29,21.05,21.15,255700.0,18.3488,18.5228,18.314,18.401,255700.0
2013-07-24 10:40:00,21.16,21.26,21.1,21.21,352800.0,18.4097,18.4967,18.3575,18.4532,352800.0
2013-07-24 10:50:00,21.21,21.23,21.16,21.22,171100.0,18.4532,18.4706,18.4097,18.4619,171100.0
2013-07-24 11:00:00,21.21,21.28,21.21,21.24,352800.0,18.4532,18.5141,18.4532,18.4793,352800.0
2013-07-24 11:10:00,21.24,21.29,21.22,21.23,268700.0,18.4793,18.5228,18.4619,18.4706,268700.0
2013-07-24 11:20:00,21.24,21.28,21.23,21.25,385000.0,18.4793,18.5141,18.4706,18.488,385000.0
2013-07-24 11:30:00,21.25,21.36,21.21,21.23,406500.0,18.488,18.5837,18.4532,18.4706,406500.0
2013-07-24 11:40:00,21.23,21.25,21.17,21.19,479200.0,18.4706,18.488,18.4184,18.4358,479200.0
2013-07-24 11:50:00,21.19,21.25,21.17,21.21,865800.0,18.4358,18.488,18.4184,18.4532,865800.0
2013-07-24 12:00:00,21.21,21.21,21.13,21.14,422500.0,18.4532,18.4532,18.3836,18.3923,422500.0
2013-07-24 12:10:00,21.14,21.14,21.02,21.07,295600.0,18.3923,18.3923,18.2879,18.3314,295600.0
2013-07-24 12:20:00,21.08,21.08,20.99,21.04,239000.0,18.3401,18.3401,18.2618,18.3053,239000.0
2013-07-24 12:30:00,21.04,21.04,20.98,21.01,144600.0,18.3053,18.3053,18.2531,18.2792,144600.0
2013-07-24 12:40:00,21.01,21.04,21.0,21.01,147800.0,18.2792,18.3053,18.2705,18.2792,147800.0
2013-07-24 12:50:00,21.02,21.1,21.0,21.06,333100.0,18.2879,18.3575,18.2705,18.3227,333100.0
2013-07-24 13:00:00,21.06,21.08,21.02,21.04,170300.0,18.3227,18.3401,18.2879,18.3053,170300.0
2013-07-24 13:10:00,21.03,21.04,20.99,20.99,489800.0,18.2966,18.3053,18.2618,18.2618,489800.0
2013-07-24 13:20:00,21.0,21.03,20.99,21.0,384600.0,18.2705,18.2966,18.2618,18.2705,384600.0
2013-07-24 13:30:00,21.01,21.01,20.99,21.0,723400.0,18.2792,18.2792,18.2618,18.2705,723400.0
2013-07-24 13:40:00,21.0,21.01,20.93,20.98,343200.0,18.2705,18.2792,18.2096,18.2531,343200.0
2013-07-24 13:50:00,20.98,20.98,20.86,20.87,300700.0,18.2531,18.2531,18.1487,18.1574,300700.0
2013-07-24 14:00:00,20.87,20.96,20.72,20.96,451200.0,18.1574,18.2357,18.0269,18.2357,451200.0
2013-07-24 14:10:00,20.96,21.0,20.85,20.89,320300.0,18.2357,18.2705,18.14,18.1748,320300.0
2013-07-24 14:20:00,20.89,20.97,20.88,20.92,263600.0,18.1748,18.2444,18.1661,18.2009,263600.0
2013-07-24 14:30:00,20.92,20.94,20.86,20.88,221100.0,18.2009,18.2183,18.1487,18.1661,221100.0
2013-07-24 14:40:00,20.89,20.89,20.72,20.86,313000.0,18.1748,18.1748,18.0269,18.1487,313000.0
2013-07-24 14:50:00,20.87,20.88,20.8,20.81,163400.0,18.1574,18.1661,18.0965,18.1052,163400.0
2013-07-24 15:00:00,20.82,20.86,20.81,20.85,131600.0,18.1139,18.1487,18.1052,18.14,131600.0
2013-07-24 15:10:00,20.86,20.86,20.79,20.82,257800.0,18.1487,18.1487,18.0878,18.1139,257800.0
2013-07-24 15:20:00,20.81,20.84,20.8,20.83,244100.0,18.1052,18.1313,18.0965,18.1226,244100.0
2013-07-24 15:30:00,20.82,20.83,20.79,20.82,552500.0,18.1139,18.1226,18.0878,18.1139,552500.0
2013-07-24 15:40:00,20.83,20.87,20.77,20.78,481200.0,18.1226,18.1574,18.0704,18.0791,481200.0
2013-07-24 15:50:00,20.78,20.85,20.77,20.81,880300.0,18.0791,18.14,18.0704,18.1052,880300.0
2013-07-25 09:30:00,20.97,21.2,20.91,21.02,996200.0,18.2444,18.4445,18.1922,18.2879,996200.0
2013-07-25 09:40:00,21.0,21.24,20.94,21.23,386700.0,18.2705,18.4793,18.2183,18.4706,386700.0
2013-07-25 09:50:00,21.24,21.49,21.2,21.36,637800.0,18.4793,18.6968,18.4445,18.5837,637800.0
2013-07-25 10:00:00,21.36,21.44,21.22,21.31,384200.0,18.5837,18.6533,18.4619,18.5402,384200.0
2013-07-25 10:10:00,21.31,21.33,21.18,21.27,320800.0,18.5402,18.5576,18.4271,18.5054,320800.0
2013-07-25 10:20:00,21.27,21.29,21.18,21.23,400600.0,18.5054,18.5228,18.4271,18.4706,400600.0
2013-07-25 10:30:00,21.25,21.32,21.13,21.16,434900.0,18.488,18.5489,18.3836,18.4097,434900.0
2013-07-25 10:40:00,21.14,21.24,21.03,21.08,479000.0,18.3923,18.4793,18.2966,18.3401,479000.0
2013-07-25 10:50:00,21.08,21.1,20.98,21.01,533400.0,18.3401,18.3575,18.2531,18.2792,533400.0
2013-07-25 11:00:00,21.01,21.02,20.9,20.97,332000.0,18.2792,18.2879,18.1835,18.2444,332000.0
2013-07-25 11:10:00,20.96,20.96,20.84,20.84,172500.0,18.2357,18.2357,18.1313,18.1313,172500.0
2013-07-25 11:20:00,20.84,20.94,20.76,20.94,246500.0,18.1313,18.2183,18.0617,18.2183,246500.0
2013-07-25 11:30:00,20.95,20.99,20.91,20.91,139600.0,18.227,18.2618,18.1922,18.1922,139600.0
2013-07-25 11:40:00,20.91,20.96,20.9,20.93,150700.0,18.1922,18.2357,18.1835,18.2096,150700.0
2013-07-25 11:50:00,20.93,20.98,20.92,20.95,190500.0,18.2096,18.2531,18.2009,18.227,190500.0
2013-07-25 12:00:00,20.95,20.95,20.81,20.84,178900.0,18.227,18.227,18.1052,18.1313,178900.0
2013-07-25 12:10:00,20.84,21.01,20.84,20.98,215900.0,18.1313,18.2792,18.1313,18.2531,215900.0
2013-07-25 12:20:00,20.98,21.01,20.91,20.91,136700.0,18.2531,18.2792,18.1922,18.1922,136700.0
2013-07-25 12:30:00,20.91,20.95,20.9,20.94,116100.0,18.1922,18.227,18.1835,18.2183,116100.0
2013-07-25 12:40:00,20.94,20.97,20.91,20.97,115700.0,18.2183,18.2444,18.1922,18.2444,115700.0
2013-07-25 12:50:00,20.97,20.99,20.97,20.99,45000.0,18.2444,18.2618,18.2444,18.2618,45000.0
2013-07-25 13:00:00,20.99,21.02,20.98,21.01,210500.0,18.2618,18.2879,18.2531,18.2792,210500.0
2013-07-25 13:10:00,21.01,21.02,20.99,21.0,102100.0,18.2792,18.2879,18.2618,18.2705,102100.0
2013-07-25 13:20:00,21.01,21.04,20.99,21.0,122900.0,18.2792,18.3053,18.2618,18.2705,122900.0
2013-07-25 13:30:00,21.01,21.23,21.0,21.23,405500.0,18.2792,18.4706,18.2705,18.4706,405500.0
2013-07-25 13:40:00,21.24,21.3,21.23,21.23,459400.0,18.4793,18.5315,18.4706,18.4706,459400.0
2013-07-25 13:50:00,21.24,21.3,21.19,21.3,183800.0,18.4793,18.5315,18.4358,18.5315,183800.0
2013-07-25 14:00:00,21.3,21.3,21.19,21.2,244300.0,18.5315,18.5315,18.4358,18.4445,244300.0
2013-07-25 14:10:00,21.19,21.27,21.18,21.26,180100.0,18.4358,18.5054,18.4271,18.4967,180100.0
2013-07-25 14:20:00,21.26,21.26,21.14,21.2,150900.0,18.4967,18.4967,18.3923,18.4445,150900.0
2013-07-25 14:30:00,21.19,21.28,21.18,21.26,283300.0,18.4358,18.5141,18.4271,18.4967,283300.0
2013-07-25 14:40:00,21.26,21.28,21.21,21.23,181500.0,18.4967,18.5141,18.4532,18.4706,181500.0
2013-07-25 14:50:00,21.24,21.3,21.24,21.25,398000.0,18.4793,18.5315,18.4793,18.488,398000.0
2013-07-25 15:00:00,21.25,21.26,21.23,21.25,168500.0,18.488,18.4967,18.4706,18.488,168500.0
2013-07-25 15:10:00,21.25,21.31,21.25,21.3,329200.0,18.488,18.5402,18.488,18.5315,329200.0
2013-07-25 15:20:00,21.3,21.33,21.29,21.3,341300.0,18.5315,18.5576,18.5228,18.5315,341300.0
2013-07-25 15:30:00,21.3,21.39,21.29,21.32,366500.0,18.5315,18.6098,18.5228,18.5489,366500.0
2013-07-25 15:40:00,21.33,21.39,21.32,21.37,333300.0,18.5576,18.6098,18.5489,18.5924,333300.0
2013-07-25 15:50:00,21.37,21.5,21.36,21.48,1071300.0,18.5924,18.7055,18.5837,18.6881,1071300.0
2013-07-26 09:30:00,21.27,21.44,21.25,21.38,241900.0,18.5054,18.6533,18.488,18.6011,241900.0
2013-07-26 09:40:00,21.38,21.4,21.18,21.22,345500.0,18.6011,18.6185,18.4271,18.4619,345500.0
2013-07-26 09:50:00,21.23,21.24,21.15,21.21,236600.0,18.4706,18.4793,18.401,18.4532,236600.0
2013-07-26 10:00:00,21.22,21.31,21.2,21.28,73000.0,18.4619,18.5402,18.4445,18.5141,73000.0
2013-07-26 10:10:00,21.28,21.45,21.26,21.32,168600.0,18.5141,18.662,18.4967,18.5489,168600.0
2013-07-26 10:20:00,21.31,21.42,21.31,21.42,171100.0,18.5402,18.6359,18.5402,18.6359,171100.0
2013-07-26 10:30:00,21.41,21.52,21.38,21.51,229500.0,18.6272,18.7229,18.6011,18.7142,229500.0
2013-07-26 10:40:00,21.52,21.52,21.36,21.37,107100.0,18.7229,18.7229,18.5837,18.5924,107100.0
2013-07-26 10:50:00,21.37,21.46,21.35,21.43,138900.0,18.5924,18.6707,18.575,18.6446,138900.0
2013-07-26 11:00:00,21.43,21.43,21.35,21.36,95300.0,18.6446,18.6446,18.575,18.5837,95300.0
2013-07-26 11:10:00,21.35,21.42,21.34,21.42,79000.0,18.575,18.6359,18.5663,18.6359,79000.0
2013-07-26 11:20:00,21.43,21.55,21.43,21.55,162500.0,18.6446,18.749,18.6446,18.749,162500.0
2013-07-26 11:30:00,21.55,21.78,21.55,21.77,357600.0,18.749,18.9492,18.749,18.9405,357600.0
2013-07-26 11:40:00,21.77,21.91,21.74,21.77,339500.0,18.9405,19.0623,18.9143,18.9405,339500.0
2013-07-26 11:50:00,21.77,21.9,21.77,21.86,315800.0,18.9405,19.0536,18.9405,19.0188,315800.0
2013-07-26 12:00:00,21.86,21.9,21.8,21.84,241700.0,19.0188,19.0536,18.9666,19.0014,241700.0
2013-07-26 12:10:00,21.84,21.9,21.82,21.84,199400.0,19.0014,19.0536,18.984,19.0014,199400.0
2013-07-26 12:20:00,21.85,21.85,21.79,21.81,153400.0,19.0101,19.0101,18.9579,18.9753,153400.0
2013-07-26 12:30:00,21.8,21.81,21.76,21.76,127200.0,18.9666,18.9753,18.9318,18.9318,127200.0
2013-07-26 12:40:00,21.76,21.77,21.73,21.75,100400.0,18.9318,18.9405,18.9056,18.923,100400.0
2013-07-26 12:50:00,21.75,21.77,21.68,21.75,148200.0,18.923,18.9405,18.8621,18.923,148200.0
2013-07-26 13:00:00,21.74,21.84,21.73,21.83,170400.0,18.9143,19.0014,18.9056,18.9927,170400.0
2013-07-26 13:10:00,21.82,21.87,21.8,21.87,221100.0,18.984,19.0275,18.9666,19.0275,221100.0
2013-07-26 13:20:00,21.87,21.98,21.86,21.9,344100.0,19.0275,19.1232,19.0188,19.0536,344100.0
2013-07-26 13:30:00,21.9,21.92,21.86,21.87,224400.0,19.0536,19.071,19.0188,19.0275,224400.0
2013-07-26 13:40:00,21.87,21.88,21.84,21.88,124700.0,19.0275,19.0362,19.0014,19.0362,124700.0
2013-07-26 13:50:00,21.88,21.89,21.8,21.88,119100.0,19.0362,19.0449,18.9666,19.0362,119100.0
2013-07-26 14:00:00,21.89,21.93,21.84,21.85,120400.0,19.0449,19.0797,19.0014,19.0101,120400.0
2013-07-26 14:10:00,21.85,21.89,21.83,21.84,295700.0,19.0101,19.0449,18.9927,19.0014,295700.0
2013-07-26 14:20:00,21.84,21.84,21.78,21.79,164200.0,19.0014,19.0014,18.9492,18.9579,164200.0
2013-07-26 14:30:00,21.8,21.82,21.75,21.8,124600.0,18.9666,18.984,18.923,18.9666,124600.0
2013-07-26 14:40:00,21.8,21.86,21.8,21.8,128000.0,18.9666,19.0188,18.9666,18.9666,128000.0
2013-07-26 14:50:00,21.81,21.85,21.79,21.85,147500.0,18.9753,19.0101,18.9579,19.0101,147500.0
2013-07-26 15:00:00,21.85,21.85,21.78,21.79,276100.0,19.0101,19.0101,18.9492,18.9579,276100.0
2013-07-26 15:10:00,21.79,21.79,21.72,21.77,200000.0,18.9579,18.9579,18.8969,18.9405,200000.0
2013-07-26 15:20:00,21.77,21.81,21.77,21.8,110600.0,18.9405,18.9753,18.9405,18.9666,110600.0
2013-07-26 15:30:00,21.8,21.9,21.79,21.86,310200.0,18.9666,19.0536,18.9579,19.0188,310200.0
2013-07-26 15:40:00,21.85,21.88,21.82,21.88,297000.0,19.0101,19.0362,18.984,19.0362,297000.0
2013-07-26 15:50:00,21.87,21.94,21.87,21.91,1207900.0,19.0275,19.0884,19.0275,19.0623,1207900.0
2013-07-29 09:30:00,21.82,22.01,21.82,21.93,1038900.0,18.984,19.1493,18.984,19.0797,1038900.0
2013-07-29 09:40:00,21.94,21.94,21.77,21.8,313700.0,19.0884,19.0884,18.9405,18.9666,313700.0
2013-07-29 09:50:00,21.81,21.85,21.67,21.8,198900.0,18.9753,19.0101,18.8534,18.9666,198900.0
2013-07-29 10:00:00,21.81,21.85,21.72,21.73,179300.0,18.9753,19.0101,18.8969,18.9056,179300.0
2013-07-29 10:10:00,21.72,21.73,21.66,21.67,161900.0,18.8969,18.9056,18.8447,18.8534,161900.0
2013-07-29 10:20:00,21.67,21.67,21.59,21.65,181800.0,18.8534,18.8534,18.7838,18.836,181800.0
2013-07-29 10:30:00,21.66,21.67,21.55,21.6,193000.0,18.8447,18.8534,18.749,18.7925,193000.0
2013-07-29 10:40:00,21.59,21.66,21.58,21.6,230500.0,18.7838,18.8447,18.7751,18.7925,230500.0
2013-07-29 10:50:00,21.6,21.61,21.58,21.59,155000.0,18.7925,18.8012,18.7751,18.7838,155000.0
2013-07-29 11:00:00,21.57,21.59,21.5,21.53,187200.0,18.7664,18.7838,18.7055,18.7316,187200.0
2013-07-29 11:10:00,21.53,21.54,21.36,21.43,284600.0,18.7316,18.7403,18.5837,18.6446,284600.0
2013-07-29 11:20:00,21.44,21.5,21.44,21.49,219400.0,18.6533,18.7055,18.6533,18.6968,219400.0
2013-07-29 11:30:00,21.49,21.5,21.45,21.5,323700.0,18.6968,18.7055,18.662,18.7055,323700.0
2013-07-29 11:40:00,21.49,21.5,21.46,21.47,88100.0,18.6968,18.7055,18.6707,18.6794,88100.0
2013-07-29 11:50:00,21.47,21.57,21.46,21.57,118200.0,18.6794,18.7664,18.6707,18.7664,118200.0
2013-07-29 12:00:00,21.58,21.63,21.49,21.5,220300.0,18.7751,18.8186,18.6968,18.7055,220300.0
2013-07-29 12:10:00,21.5,21.5,21.4,21.43,109700.0,18.7055,18.7055,18.6185,18.6446,109700.0
2013-07-29 12:20:00,21.44,21.49,21.43,21.49,220300.0,18.6533,18.6968,18.6446,18.6968,220300.0
2013-07-29 12:30:00,21.5,21.51,21.49,21.49,29000.0,18.7055,18.7142,18.6968,18.6968,29000.0
2013-07-29 12:40:00,21.49,21.51,21.46,21.49,84100.0,18.6968,18.7142,18.6707,18.6968,84100.0
2013-07-29 12:50:00,21.49,21.51,21.47,21.5,62300.0,18.6968,18.7142,18.6794,18.7055,62300.0
2013-07-29 13:00:00,21.5,21.5,21.43,21.47,133800.0,18.7055,18.7055,18.6446,18.6794,133800.0
2013-07-29 13:10:00,21.46,21.51,21.46,21.48,161600.0,18.6707,18.7142,18.6707,18.6881,161600.0
2013-07-29 13:20:00,21.48,21.5,21.44,21.45,62100.0,18.6881,18.7055,18.6533,18.662,62100.0
2013-07-29 13:30:00,21.45,21.47,21.41,21.42,116600.0,18.662,18.6794,18.6272,18.6359,116600.0
2013-07-29 13:40:00,21.43,21.46,21.41,21.41,214600.0,18.6446,18.6707,18.6272,18.6272,214600.0
2013-07-29 13:50:00,21.41,21.43,21.36,21.37,163800.0,18.6272,18.6446,18.5837,18.5924,163800.0
2013-07-29 14:00:00,21.37,21.42,21.34,21.42,265100.0,18.5924,18.6359,18.5663,18.6359,265100.0
2013-07-29 14:10:00,21.42,21.49,21.41,21.47,96200.0,18.6359,18.6968,18.6272,18.6794,96200.0
2013-07-29 14:20:00,21.47,21.5,21.46,21.46,184800.0,18.6794,18.7055,18.6707,18.6707,184800.0
2013-07-29 14:30:00,21.47,21.5,21.4,21.4,134800.0,18.6794,18.7055,18.6185,18.6185,134800.0
2013-07-29 14:40:00,21.4,21.45,21.4,21.45,87100.0,18.6185,18.662,18.6185,18.662,87100.0
2013-07-29 14:50:00,21.45,21.45,21.22,21.3,434700.0,18.662,18.662,18.4619,18.5315,434700.0
2013-07-29 15:00:00,21.31,21.37,21.31,21.33,110200.0,18.5402,18.5924,18.5402,18.5576,110200.0
2013-07-29 15:10:00,21.33,21.37,21.31,21.32,54200.0,18.5576,18.5924,18.5402,18.5489,54200.0
2013-07-29 15:20:00,21.31,21.39,21.31,21.35,96300.0,18.5402,18.6098,18.5402,18.575,96300.0
2013-07-29 15:30:00,21.35,21.36,21.31,21.34,111500.0,18.575,18.5837,18.5402,18.5663,111500.0
2013-07-29 15:40:00,21.35,21.36,21.32,21.35,208300.0,18.575,18.5837,18.5489,18.575,208300.0
2013-07-29 15:50:00,21.34,21.35,21.28,21.31,433600.0,18.5663,18.575,18.5141,18.5402,433600.0
2013-07-30 09:30:00,21.48,21.5,21.27,21.33,198600.0,18.6881,18.7055,18.5054,18.5576,198600.0
2013-07-30 09:40:00,21.33,21.36,21.26,21.3,205800.0,18.5576,18.5837,18.4967,18.5315,205800.0
2013-07-30 09:50:00,21.3,21.35,21.25,21.32,167300.0,18.5315,18.575,18.488,18.5489,167300.0
2013-07-30 10:00:00,21.34,21.36,21.26,21.28,176900.0,18.5663,18.5837,18.4967,18.5141,176900.0
2013-07-30 10:10:00,21.28,21.32,21.25,21.3,145500.0,18.5141,18.5489,18.488,18.5315,145500.0
2013-07-30 10:20:00,21.3,21.4,21.29,21.3,285000.0,18.5315,18.6185,18.5228,18.5315,285000.0
2013-07-30 10:30:00,21.3,21.3,21.21,21.25,178100.0,18.5315,18.5315,18.4532,18.488,178100.0
2013-07-30 10:40:00,21.25,21.25,21.2,21.23,181000.0,18.488,18.488,18.4445,18.4706,181000.0
2013-07-30 10:50:00,21.23,21.23,21.13,21.13,323300.0,18.4706,18.4706,18.3836,18.3836,323300.0
2013-07-30 11:00:00,21.13,21.16,20.98,21.02,496600.0,18.3836,18.4097,18.2531,18.2879,496600.0
2013-07-30 11:10:00,21.03,21.15,21.01,21.11,204400.0,18.2966,18.401,18.2792,18.3662,204400.0
2013-07-30 11:20:00,21.11,21.19,21.1,21.17,219600.0,18.3662,18.4358,18.3575,18.4184,219600.0
2013-07-30 11:30:00,21.18,21.26,21.17,21.22,266400.0,18.4271,18.4967,18.4184,18.4619,266400.0
2013-07-30 11:40:00,21.23,21.3,21.21,21.29,324300.0,18.4706,18.5315,18.4532,18.5228,324300.0
2013-07-30 11:50:00,21.29,21.3,21.22,21.27,88800.0,18.5228,18.5315,18.4619,18.5054,88800.0
2013-07-30 12:00:00,21.27,21.3,21.26,21.27,110900.0,18.5054,18.5315,18.4967,18.5054,110900.0
2013-07-30 12:10:00,21.28,21.28,21.19,21.21,86800.0,18.5141,18.5141,18.4358,18.4532,86800.0
2013-07-30 12:20:00,21.21,21.25,21.2,21.23,72300.0,18.4532,18.488,18.4445,18.4706,72300.0
2013-07-30 12:30:00,21.22,21.25,21.2,21.25,37600.0,18.4619,18.488,18.4445,18.488,37600.0
2013-07-30 12:40:00,21.25,21.27,21.23,21.23,139200.0,18.488,18.5054,18.4706,18.4706,139200.0
2013-07-30 12:50:00,21.23,21.23,21.15,21.18,113800.0,18.4706,18.4706,18.401,18.4271,113800.0
2013-07-30 13:00:00,21.19,21.19,21.13,21.18,85000.0,18.4358,18.4358,18.3836,18.4271,85000.0
2013-07-30 13:10:00,21.17,21.21,21.1,21.1,116500.0,18.4184,18.4532,18.3575,18.3575,116500.0
2013-07-30 13:20:00,21.11,21.11,21.07,21.1,59400.0,18.3662,18.3662,18.3314,18.3575,59400.0
2013-07-30 13:30:00,21.1,21.1,21.0,21.06,231900.0,18.3575,18.3575,18.2705,18.3227,231900.0
2013-07-30 13:40:00,21.05,21.08,21.03,21.06,75100.0,18.314,18.3401,18.2966,18.3227,75100.0
2013-07-30 13:50:00,21.06,21.09,21.04,21.09,122700.0,18.3227,18.3488,18.3053,18.3488,122700.0
2013-07-30 14:00:00,21.09,21.18,21.09,21.14,123600.0,18.3488,18.4271,18.3488,18.3923,123600.0
2013-07-30 14:10:00,21.15,21.16,21.12,21.15,149000.0,18.401,18.4097,18.3749,18.401,149000.0
2013-07-30 14:20:00,21.15,21.15,21.11,21.13,63300.0,18.401,18.401,18.3662,18.3836,63300.0
2013-07-30 14:30:00,21.13,21.2,21.13,21.19,97600.0,18.3836,18.4445,18.3836,18.4358,97600.0
2013-07-30 14:40:00,21.2,21.25,21.18,21.24,128600.0,18.4445,18.488,18.4271,18.4793,128600.0
2013-07-30 14:50:00,21.24,21.25,21.2,21.22,223800.0,18.4793,18.488,18.4445,18.4619,223800.0
2013-07-30 15:00:00,21.21,21.28,21.19,21.28,62800.0,18.4532,18.5141,18.4358,18.5141,62800.0
2013-07-30 15:10:00,21.28,21.28,21.17,21.18,132000.0,18.5141,18.5141,18.4184,18.4271,132000.0
2013-07-30 15:20:00,21.18,21.27,21.17,21.24,187100.0,18.4271,18.5054,18.4184,18.4793,187100.0
2013-07-30 15:30:00,21.24,21.31,21.24,21.26,239700.0,18.4793,18.5402,18.4793,18.4967,239700.0
2013-07-30 15:40:00,21.26,21.26,21.19,21.2,150800.0,18.4967,18.4967,18.4358,18.4445,150800.0
2013-07-30 15:50:00,21.2,21.21,21.17,21.2,320200.0,18.4445,18.4532,18.4184,18.4445,320200.0
2013-07-31 09:30:00,21.31,21.44,21.24,21.31,217400.0,18.5402,18.6533,18.4793,18.5402,217400.0
2013-07-31 09:40:00,21.32,21.44,21.3,21.36,111900.0,18.5489,18.6533,18.5315,18.5837,111900.0
2013-07-31 09:50:00,21.35,21.4,21.32,21.36,164700.0,18.575,18.6185,18.5489,18.5837,164700.0
2013-07-31 10:00:00,21.36,21.37,21.18,21.22,158300.0,18.5837,18.5924,18.4271,18.4619,158300.0
2013-07-31 10:10:00,21.22,21.32,21.13,21.32,104600.0,18.4619,18.5489,18.3836,18.5489,104600.0
2013-07-31 10:20:00,21.31,21.37,21.29,21.31,207100.0,18.5402,18.5924,18.5228,18.5402,207100.0
2013-07-31 10:30:00,21.32,21.4,21.31,21.39,118200.0,18.5489,18.6185,18.5402,18.6098,118200.0
2013-07-31 10:40:00,21.39,21.4,21.36,21.36,119200.0,18.6098,18.6185,18.5837,18.5837,119200.0
2013-07-31 10:50:00,21.37,21.4,21.36,21.38,81200.0,18.5924,18.6185,18.5837,18.6011,81200.0
2013-07-31 11:00:00,21.39,21.4,21.26,21.27,131200.0,18.6098,18.6185,18.4967,18.5054,131200.0
2013-07-31 11:10:00,21.26,21.38,21.26,21.38,89200.0,18.4967,18.6011,18.4967,18.6011,89200.0
2013-07-31 11:20:00,21.37,21.38,21.3,21.31,98000.0,18.5924,18.6011,18.5315,18.5402,98000.0
2013-07-31 11:30:00,21.32,21.37,21.3,21.3,92200.0,18.5489,18.5924,18.5315,18.5315,92200.0
2013-07-31 11:40:00,21.3,21.38,21.3,21.38,59400.0,18.5315,18.6011,18.5315,18.6011,59400.0
2013-07-31 11:50:00,21.37,21.39,21.33,21.38,123000.0,18.5924,18.6098,18.5576,18.6011,123000.0
2013-07-31 12:00:00,21.38,21.4,21.34,21.34,81100.0,18.6011,18.6185,18.5663,18.5663,81100.0
2013-07-31 12:10:00,21.34,21.38,21.33,21.38,29100.0,18.5663,18.6011,18.5576,18.6011,29100.0
2013-07-31 12:20:00,21.38,21.38,21.24,21.26,98300.0,18.6011,18.6011,18.4793,18.4967,98300.0
2013-07-31 12:30:00,21.27,21.29,21.25,21.26,108300.0,18.5054,18.5228,18.488,18.4967,108300.0
2013-07-31 12:40:00,21.26,21.31,21.25,21.31,87500.0,18.4967,18.5402,18.488,18.5402,87500.0
2013-07-31 12:50:00,21.31,21.35,21.3,21.31,98400.0,18.5402,18.575,18.5315,18.5402,98400.0
2013-07-31 13:00:00,21.31,21.34,21.3,21.3,84800.0,18.5402,18.5663,18.5315,18.5315,84800.0
2013-07-31 13:10:00,21.3,21.36,21.3,21.36,33400.0,18.5315,18.5837,18.5315,18.5837,33400.0
2013-07-31 13:20:00,21.35,21.38,21.35,21.37,73600.0,18.575,18.6011,18.575,18.5924,73600.0
2013-07-31 13:30:00,21.37,21.4,21.37,21.4,125100.0,18.5924,18.6185,18.5924,18.6185,125100.0
2013-07-31 13:40:00,21.39,21.43,21.38,21.39,243700.0,18.6098,18.6446,18.6011,18.6098,243700.0
2013-07-31 13:50:00,21.39,21.39,21.32,21.35,101900.0,18.6098,18.6098,18.5489,18.575,101900.0
2013-07-31 14:00:00,21.34,21.37,21.29,21.33,82600.0,18.5663,18.5924,18.5228,18.5576,82600.0
2013-07-31 14:10:00,21.32,21.34,21.25,21.28,116700.0,18.5489,18.5663,18.488,18.5141,116700.0
2013-07-31 14:20:00,21.28,21.32,21.28,21.29,80400.0,18.5141,18.5489,18.5141,18.5228,80400.0
2013-07-31 14:30:00,21.29,21.33,21.29,21.31,135600.0,18.5228,18.5576,18.5228,18.5402,135600.0
2013-07-31 14:40:00,21.31,21.33,21.28,21.29,136700.0,18.5402,18.5576,18.5141,18.5228,136700.0
2013-07-31 14:50:00,21.29,21.35,21.29,21.32,83500.0,18.5228,18.575,18.5228,18.5489,83500.0
2013-07-31 15:00:00,21.33,21.34,21.26,21.26,110300.0,18.5576,18.5663,18.4967,18.4967,110300.0
2013-07-31 15:10:00,21.27,21.34,21.27,21.32,75800.0,18.5054,18.5663,18.5054,18.5489,75800.0
2013-07-31 15:20:00,21.32,21.35,21.28,21.35,108300.0,18.5489,18.575,18.5141,18.575,108300.0
2013-07-31 15:30:00,21.35,21.35,21.29,21.3,274600.0,18.575,18.575,18.5228,18.5315,274600.0
2013-07-31 15:40:00,21.3,21.3,21.21,21.21,386400.0,18.5315,18.5315,18.4532,18.4532,386400.0
2013-07-31 15:50:00,21.22,21.24,21.21,21.22,533700.0,18.4619,18.4793,18.4532,18.4619,533700.0
2013-08-01 09:30:00,21.53,21.73,21.51,21.66,591500.0,18.7316,18.9056,18.7142,18.8447,591500.0
2013-08-01 09:40:00,21.66,21.69,21.43,21.61,395700.0,18.8447,18.8708,18.6446,18.8012,395700.0
2013-08-01 09:50:00,21.59,21.7,21.51,21.69,357300.0,18.7838,18.8795,18.7142,18.8708,357300.0
2013-08-01 10:00:00,21.69,21.84,21.68,21.76,298700.0,18.8708,19.0014,18.8621,18.9318,298700.0
2013-08-01 10:10:00,21.75,21.8,21.72,21.72,247200.0,18.923,18.9666,18.8969,18.8969,247200.0
2013-08-01 10:20:00,21.73,21.8,21.73,21.8,193100.0,18.9056,18.9666,18.9056,18.9666,193100.0
2013-08-01 10:30:00,21.8,21.81,21.72,21.74,191300.0,18.9666,18.9753,18.8969,18.9143,191300.0
2013-08-01 10:40:00,21.74,21.77,21.66,21.68,140400.0,18.9143,18.9405,18.8447,18.8621,140400.0
2013-08-01 10:50:00,21.68,21.68,21.57,21.57,220000.0,18.8621,18.8621,18.7664,18.7664,220000.0
2013-08-01 11:00:00,21.57,21.61,21.54,21.54,216600.0,18.7664,18.8012,18.7403,18.7403,216600.0
2013-08-01 11:10:00,21.55,21.55,21.4,21.52,239100.0,18.749,18.749,18.6185,18.7229,239100.0
2013-08-01 11:20:00,21.53,21.57,21.52,21.54,219800.0,18.7316,18.7664,18.7229,18.7403,219800.0
2013-08-01 11:30:00,21.54,21.55,21.47,21.48,157600.0,18.7403,18.749,18.6794,18.6881,157600.0
2013-08-01 11:40:00,21.48,21.5,21.43,21.45,361300.0,18.6881,18.7055,18.6446,18.662,361300.0
2013-08-01 11:50:00,21.45,21.55,21.44,21.54,229200.0,18.662,18.749,18.6533,18.7403,229200.0
2013-08-01 12:00:00,21.55,21.6,21.55,21.59,90600.0,18.749,18.7925,18.749,18.7838,90600.0
2013-08-01 12:10:00,21.59,21.71,21.57,21.71,169600.0,18.7838,18.8882,18.7664,18.8882,169600.0
2013-08-01 12:20:00,21.71,21.78,21.69,21.76,113200.0,18.8882,18.9492,18.8708,18.9318,113200.0
2013-08-01 12:30:00,21.76,21.83,21.75,21.83,108100.0,18.9318,18.9927,18.923,18.9927,108100.0
2013-08-01 12:40:00,21.82,21.85,21.77,21.79,238700.0,18.984,19.0101,18.9405,18.9579,238700.0
2013-08-01 12:50:00,21.79,21.8,21.76,21.8,133800.0,18.9579,18.9666,18.9318,18.9666,133800.0
2013-08-01 13:00:00,21.8,21.82,21.79,21.82,140900.0,18.9666,18.984,18.9579,18.984,140900.0
2013-08-01 13:10:00,21.81,21.87,21.81,21.84,151500.0,18.9753,19.0275,18.9753,19.0014,151500.0
2013-08-01 13:20:00,21.85,21.86,21.81,21.82,110400.0,19.0101,19.0188,18.9753,18.984,110400.0
2013-08-01 13:30:00,21.82,21.86,21.8,21.82,139100.0,18.984,19.0188,18.9666,18.984,139100.0
2013-08-01 13:40:00,21.81,21.87,21.79,21.84,121000.0,18.9753,19.0275,18.9579,19.0014,121000.0
2013-08-01 13:50:00,21.85,21.89,21.84,21.89,144300.0,19.0101,19.0449,19.0014,19.0449,144300.0
2013-08-01 14:00:00,21.88,21.94,21.88,21.94,235300.0,19.0362,19.0884,19.0362,19.0884,235300.0
2013-08-01 14:10:00,21.94,21.96,21.93,21.95,182300.0,19.0884,19.1058,19.0797,19.0971,182300.0
2013-08-01 14:20:00,21.95,22.0,21.95,21.96,280400.0,19.0971,19.1406,19.0971,19.1058,280400.0
2013-08-01 14:30:00,21.96,22.0,21.94,22.0,333900.0,19.1058,19.1406,19.0884,19.1406,333900.0
2013-08-01 14:40:00,22.0,22.0,21.93,21.93,246100.0,19.1406,19.1406,19.0797,19.0797,246100.0
2013-08-01 14:50:00,21.93,21.99,21.93,21.94,243500.0,19.0797,19.1319,19.0797,19.0884,243500.0
2013-08-01 15:00:00,21.94,22.01,21.93,22.0,547100.0,19.0884,19.1493,19.0797,19.1406,547100.0
2013-08-01 15:10:00,22.0,22.02,21.92,21.94,496400.0,19.1406,19.158,19.071,19.0884,496400.0
2013-08-01 15:20:00,21.94,21.95,21.89,21.95,241200.0,19.0884,19.0971,19.0449,19.0971,241200.0
2013-08-01 15:30:00,21.95,22.0,21.94,22.0,335300.0,19.0971,19.1406,19.0884,19.1406,335300.0
2013-08-01 15:40:00,22.0,22.0,21.98,22.0,277100.0,19.1406,19.1406,19.1232,19.1406,277100.0
2013-08-01 15:50:00,22.0,22.05,21.99,22.05,534200.0,19.1406,19.1841,19.1319,19.1841,534200.0
2013-08-02 09:30:00,21.97,22.02,21.83,21.83,245100.0,19.1145,19.158,18.9927,18.9927,245100.0
2013-08-02 09:40:00,21.83,21.87,21.74,21.83,193500.0,18.9927,19.0275,18.9143,18.9927,193500.0
2013-08-02 09:50:00,21.83,21.88,21.77,21.86,166100.0,18.9927,19.0362,18.9405,19.0188,166100.0
2013-08-02 10:00:00,21.86,21.88,21.8,21.82,125100.0,19.0188,19.0362,18.9666,18.984,125100.0
2013-08-02 10:10:00,21.82,21.87,21.82,21.86,119100.0,18.984,19.0275,18.984,19.0188,119100.0
2013-08-02 10:20:00,21.86,21.88,21.8,21.83,359000.0,19.0188,19.0362,18.9666,18.9927,359000.0
2013-08-02 10:30:00,21.84,21.89,21.83,21.84,109300.0,19.0014,19.0449,18.9927,19.0014,109300.0
2013-08-02 10:40:00,21.83,21.85,21.8,21.81,81500.0,18.9927,19.0101,18.9666,18.9753,81500.0
2013-08-02 10:50:00,21.81,21.93,21.8,21.87,214200.0,18.9753,19.0797,18.9666,19.0275,214200.0
2013-08-02 11:00:00,21.87,21.9,21.74,21.75,296700.0,19.0275,19.0536,18.9143,18.923,296700.0
2013-08-02 11:10:00,21.76,21.81,21.74,21.81,125300.0,18.9318,18.9753,18.9143,18.9753,125300.0
2013-08-02 11:20:00,21.81,21.83,21.76,21.77,197700.0,18.9753,18.9927,18.9318,18.9405,197700.0
2013-08-02 11:30:00,21.77,21.81,21.76,21.8,147200.0,18.9405,18.9753,18.9318,18.9666,147200.0
2013-08-02 11:40:00,21.81,21.87,21.77,21.82,122500.0,18.9753,19.0275,18.9405,18.984,122500.0
2013-08-02 11:50:00,21.82,21.82,21.77,21.8,95000.0,18.984,18.984,18.9405,18.9666,95000.0
2013-08-02 12:00:00,21.8,21.82,21.78,21.79,39900.0,18.9666,18.984,18.9492,18.9579,39900.0
2013-08-02 12:10:00,21.78,21.83,21.78,21.82,50300.0,18.9492,18.9927,18.9492,18.984,50300.0
2013-08-02 12:20:00,21.81,21.85,21.81,21.84,51900.0,18.9753,19.0101,18.9753,19.0014,51900.0
2013-08-02 12:30:00,21.85,21.87,21.83,21.85,26100.0,19.0101,19.0275,18.9927,19.0101,26100.0
2013-08-02 12:40:00,21.84,21.85,21.82,21.85,42000.0,19.0014,19.0101,18.984,19.0101,42000.0
2013-08-02 12:50:00,21.84,21.85,21.81,21.83,29800.0,19.0014,19.0101,18.9753,18.9927,29800.0
2013-08-02 13:00:00,21.83,21.83,21.81,21.83,47300.0,18.9927,18.9927,18.9753,18.9927,47300.0
2013-08-02 13:10:00,21.83,21.83,21.81,21.82,31000.0,18.9927,18.9927,18.9753,18.984,31000.0
2013-08-02 13:20:00,21.82,21.84,21.8,21.82,75300.0,18.984,19.0014,18.9666,18.984,75300.0
2013-08-02 13:30:00,21.81,21.83,21.8,21.81,49200.0,18.9753,18.9927,18.9666,18.9753,49200.0
2013-08-02 13:40:00,21.81,21.83,21.8,21.82,27800.0,18.9753,18.9927,18.9666,18.984,27800.0
2013-08-02 13:50:00,21.82,21.85,21.8,21.84,64800.0,18.984,19.0101,18.9666,19.0014,64800.0
2013-08-02 14:00:00,21.84,21.85,21.84,21.85,15700.0,19.0014,19.0101,19.0014,19.0101,15700.0
2013-08-02 14:10:00,21.84,21.88,21.83,21.86,73000.0,19.0014,19.0362,18.9927,19.0188,73000.0
2013-08-02 14:20:00,21.85,21.89,21.84,21.88,73500.0,19.0101,19.0449,19.0014,19.0362,73500.0
2013-08-02 14:30:00,21.89,21.89,21.86,21.88,99800.0,19.0449,19.0449,19.0188,19.0362,99800.0
2013-08-02 14:40:00,21.88,21.94,21.88,21.93,150000.0,19.0362,19.0884,19.0362,19.0797,150000.0
2013-08-02 14:50:00,21.94,21.95,21.87,21.89,238700.0,19.0884,19.0971,19.0275,19.0449,238700.0
2013-08-02 15:00:00,21.89,21.91,21.87,21.89,129700.0,19.0449,19.0623,19.0275,19.0449,129700.0
2013-08-02 15:10:00,21.88,21.89,21.87,21.88,66500.0,19.0362,19.0449,19.0275,19.0362,66500.0
2013-08-02 15:20:00,21.88,21.89,21.86,21.89,78400.0,19.0362,19.0449,19.0188,19.0449,78400.0
2013-08-02 15:30:00,21.89,21.93,21.88,21.92,241400.0,19.0449,19.0797,19.0362,19.071,241400.0
2013-08-02 15:40:00,21.92,21.93,21.89,21.89,317100.0,19.071,19.0797,19.0449,19.0449,317100.0
2013-08-02 15:50:00,21.9,21.95,21.86,21.95,903000.0,19.0536,19.0971,19.0188,19.0971,903000.0
2013-08-05 09:30:00,21.85,21.96,21.85,21.89,165300.0,19.0101,19.1058,19.0101,19.0449,165300.0
2013-08-05 09:40:00,21.88,21.9,21.87,21.88,131000.0,19.0362,19.0536,19.0275,19.0362,131000.0
2013-08-05 09:50:00,21.88,21.91,21.85,21.86,279700.0,19.0362,19.0623,19.0101,19.0188,279700.0
2013-08-05 10:00:00,21.86,21.87,21.81,21.84,129500.0,19.0188,19.0275,18.9753,19.0014,129500.0
2013-08-05 10:10:00,21.83,21.85,21.8,21.83,193800.0,18.9927,19.0101,18.9666,18.9927,193800.0
2013-08-05 10:20:00,21.82,21.84,21.75,21.75,157100.0,18.984,19.0014,18.923,18.923,157100.0
2013-08-05 10:30:00,21.76,21.8,21.75,21.77,124700.0,18.9318,18.9666,18.923,18.9405,124700.0
2013-08-05 10:40:00,21.78,21.84,21.76,21.78,184500.0,18.9492,19.0014,18.9318,18.9492,184500.0
2013-08-05 10:50:00,21.78,21.83,21.77,21.81,141500.0,18.9492,18.9927,18.9405,18.9753,141500.0
2013-08-05 11:00:00,21.81,21.82,21.77,21.79,68700.0,18.9753,18.984,18.9405,18.9579,68700.0
2013-08-05 11:10:00,21.8,21.81,21.78,21.79,78400.0,18.9666,18.9753,18.9492,18.9579,78400.0
2013-08-05 11:20:00,21.78,21.8,21.76,21.77,66300.0,18.9492,18.9666,18.9318,18.9405,66300.0
2013-08-05 11:30:00,21.77,21.8,21.77,21.77,47100.0,18.9405,18.9666,18.9405,18.9405,47100.0
2013-08-05 11:40:00,21.78,21.8,21.77,21.77,32000.0,18.9492,18.9666,18.9405,18.9405,32000.0
2013-08-05 11:50:00,21.78,21.79,21.77,21.79,18100.0,18.9492,18.9579,18.9405,18.9579,18100.0
2013-08-05 12:00:00,21.79,21.82,21.74,21.76,143800.0,18.9579,18.984,18.9143,18.9318,143800.0
2013-08-05 12:10:00,21.76,21.79,21.73,21.79,79300.0,18.9318,18.9579,18.9056,18.9579,79300.0
2013-08-05 12:20:00,21.79,21.79,21.74,21.74,36200.0,18.9579,18.9579,18.9143,18.9143,36200.0
2013-08-05 12:30:00,21.74,21.75,21.71,21.71,75200.0,18.9143,18.923,18.8882,18.8882,75200.0
2013-08-05 12:40:00,21.72,21.78,21.71,21.77,59000.0,18.8969,18.9492,18.8882,18.9405,59000.0
2013-08-05 12:50:00,21.77,21.79,21.75,21.75,42100.0,18.9405,18.9579,18.923,18.923,42100.0
2013-08-05 13:00:00,21.75,21.78,21.72,21.73,65100.0,18.923,18.9492,18.8969,18.9056,65100.0
2013-08-05 13:10:00,21.73,21.75,21.71,21.74,124000.0,18.9056,18.923,18.8882,18.9143,124000.0
2013-08-05 13:20:00,21.73,21.74,21.73,21.73,46700.0,18.9056,18.9143,18.9056,18.9056,46700.0
2013-08-05 13:30:00,21.73,21.74,21.68,21.73,145400.0,18.9056,18.9143,18.8621,18.9056,145400.0
2013-08-05 13:40:00,21.73,21.74,21.71,21.74,87900.0,18.9056,18.9143,18.8882,18.9143,87900.0
2013-08-05 13:50:00,21.73,21.76,21.73,21.73,75900.0,18.9056,18.9318,18.9056,18.9056,75900.0
2013-08-05 14:00:00,21.73,21.74,21.7,21.7,83800.0,18.9056,18.9143,18.8795,18.8795,83800.0
2013-08-05 14:10:00,21.71,21.74,21.69,21.73,88700.0,18.8882,18.9143,18.8708,18.9056,88700.0
2013-08-05 14:20:00,21.74,21.74,21.68,21.72,76400.0,18.9143,18.9143,18.8621,18.8969,76400.0
2013-08-05 14:30:00,21.72,21.72,21.65,21.67,84500.0,18.8969,18.8969,18.836,18.8534,84500.0
2013-08-05 14:40:00,21.67,21.69,21.64,21.64,72900.0,18.8534,18.8708,18.8273,18.8273,72900.0
2013-08-05 14:50:00,21.64,21.65,21.62,21.63,120200.0,18.8273,18.836,18.8099,18.8186,120200.0
2013-08-05 15:00:00,21.63,21.64,21.59,21.62,167700.0,18.8186,18.8273,18.7838,18.8099,167700.0
2013-08-05 15:10:00,21.62,21.64,21.6,21.62,175500.0,18.8099,18.8273,18.7925,18.8099,175500.0
2013-08-05 15:20:00,21.61,21.62,21.57,21.61,208500.0,18.8012,18.8099,18.7664,18.8012,208500.0
2013-08-05 15:30:00,21.61,21.66,21.6,21.66,141700.0,18.8012,18.8447,18.7925,18.8447,141700.0
2013-08-05 15:40:00,21.66,21.74,21.65,21.74,184200.0,18.8447,18.9143,18.836,18.9143,184200.0
2013-08-05 15:50:00,21.74,21.74,21.7,21.71,284000.0,18.9143,18.9143,18.8795,18.8882,284000.0
2013-08-06 09:30:00,21.71,21.75,21.6,21.61,153800.0,18.8882,18.923,18.7925,18.8012,153800.0
2013-08-06 09:40:00,21.6,21.61,21.45,21.48,436400.0,18.7925,18.8012,18.662,18.6881,436400.0
2013-08-06 09:50:00,21.48,21.5,21.36,21.41,319200.0,18.6881,18.7055,18.5837,18.6272,319200.0
2013-08-06 10:00:00,21.42,21.45,21.37,21.44,164200.0,18.6359,18.662,18.5924,18.6533,164200.0
2013-08-06 10:10:00,21.45,21.48,21.37,21.39,141700.0,18.662,18.6881,18.5924,18.6098,141700.0
2013-08-06 10:20:00,21.4,21.4,21.27,21.27,146800.0,18.6185,18.6185,18.5054,18.5054,146800.0
2013-08-06 10:30:00,21.27,21.28,21.15,21.17,196600.0,18.5054,18.5141,18.401,18.4184,196600.0
2013-08-06 10:40:00,21.17,21.17,21.07,21.13,220700.0,18.4184,18.4184,18.3314,18.3836,220700.0
2013-08-06 10:50:00,21.13,21.13,21.09,21.09,209300.0,18.3836,18.3836,18.3488,18.3488,209300.0
2013-08-06 11:00:00,21.09,21.1,20.97,21.02,412600.0,18.3488,18.3575,18.2444,18.2879,412600.0
2013-08-06 11:10:00,21.02,21.09,20.99,21.09,181300.0,18.2879,18.3488,18.2618,18.3488,181300.0
2013-08-06 11:20:00,21.09,21.09,21.02,21.04,143000.0,18.3488,18.3488,18.2879,18.3053,143000.0
2013-08-06 11:30:00,21.03,21.04,20.98,20.99,156500.0,18.2966,18.3053,18.2531,18.2618,156500.0
2013-08-06 11:40:00,20.98,21.0,20.97,20.97,85500.0,18.2531,18.2705,18.2444,18.2444,85500.0
2013-08-06 11:50:00,20.98,21.02,20.97,20.99,152700.0,18.2531,18.2879,18.2444,18.2618,152700.0
2013-08-06 12:00:00,21.0,21.11,21.0,21.09,173200.0,18.2705,18.3662,18.2705,18.3488,173200.0
2013-08-06 12:10:00,21.09,21.09,20.99,20.99,98200.0,18.3488,18.3488,18.2618,18.2618,98200.0
2013-08-06 12:20:00,20.99,21.03,20.99,21.0,88200.0,18.2618,18.2966,18.2618,18.2705,88200.0
2013-08-06 12:30:00,21.01,21.03,20.99,21.0,121300.0,18.2792,18.2966,18.2618,18.2705,121300.0
2013-08-06 12:40:00,21.0,21.01,20.97,20.97,108500.0,18.2705,18.2792,18.2444,18.2444,108500.0
2013-08-06 12:50:00,20.97,21.05,20.97,21.04,114300.0,18.2444,18.314,18.2444,18.3053,114300.0
2013-08-06 13:00:00,21.05,21.07,21.03,21.03,142700.0,18.314,18.3314,18.2966,18.2966,142700.0
2013-08-06 13:10:00,21.03,21.04,21.01,21.02,104900.0,18.2966,18.3053,18.2792,18.2879,104900.0
2013-08-06 13:20:00,21.02,21.06,21.01,21.01,100900.0,18.2879,18.3227,18.2792,18.2792,100900.0
2013-08-06 13:30:00,21.01,21.03,21.0,21.02,106800.0,18.2792,18.2966,18.2705,18.2879,106800.0
2013-08-06 13:40:00,21.01,21.01,20.98,20.98,108200.0,18.2792,18.2792,18.2531,18.2531,108200.0
2013-08-06 13:50:00,20.98,21.0,20.98,20.98,86300.0,18.2531,18.2705,18.2531,18.2531,86300.0
2013-08-06 14:00:00,20.99,21.03,20.98,21.02,141600.0,18.2618,18.2966,18.2531,18.2879,141600.0
2013-08-06 14:10:00,21.01,21.02,20.97,20.99,69800.0,18.2792,18.2879,18.2444,18.2618,69800.0
2013-08-06 14:20:00,21.0,21.03,20.99,21.02,174800.0,18.2705,18.2966,18.2618,18.2879,174800.0
2013-08-06 14:30:00,21.01,21.02,20.99,21.0,96600.0,18.2792,18.2879,18.2618,18.2705,96600.0
2013-08-06 14:40:00,21.0,21.02,20.99,20.99,84900.0,18.2705,18.2879,18.2618,18.2618,84900.0
2013-08-06 14:50:00,20.99,21.04,20.99,21.03,152100.0,18.2618,18.3053,18.2618,18.2966,152100.0
2013-08-06 15:00:00,21.02,21.06,21.02,21.04,85700.0,18.2879,18.3227,18.2879,18.3053,85700.0
2013-08-06 15:10:00,21.04,21.05,20.99,21.05,178500.0,18.3053,18.314,18.2618,18.314,178500.0
2013-08-06 15:20:00,21.04,21.05,20.99,20.99,120900.0,18.3053,18.314,18.2618,18.2618,120900.0
2013-08-06 15:30:00,20.99,21.02,20.98,20.98,202500.0,18.2618,18.2879,18.2531,18.2531,202500.0
2013-08-06 15:40:00,20.98,21.02,20.98,20.99,314800.0,18.2531,18.2879,18.2531,18.2618,314800.0
2013-08-06 15:50:00,21.0,21.0,20.97,20.97,609100.0,18.2705,18.2705,18.2444,18.2444,609100.0
2013-08-07 09:30:00,20.95,20.95,20.51,20.6,390700.0,18.2792,18.2792,17.8953,17.9738,390700.0
2013-08-07 09:40:00,20.59,20.87,20.55,20.83,208700.0,17.9651,18.2094,17.9302,18.1745,208700.0
2013-08-07 09:50:00,20.82,20.93,20.76,20.76,188800.0,18.1657,18.2617,18.1134,18.1134,188800.0
2013-08-07 10:00:00,20.76,20.86,20.64,20.8,197900.0,18.1134,18.2006,18.0087,18.1483,197900.0
2013-08-07 10:10:00,20.8,20.84,20.71,20.8,190500.0,18.1483,18.1832,18.0698,18.1483,190500.0
2013-08-07 10:20:00,20.81,20.83,20.7,20.74,135900.0,18.157,18.1745,18.061,18.0959,135900.0
2013-08-07 10:30:00,20.73,20.85,20.7,20.82,115700.0,18.0872,18.1919,18.061,18.1657,115700.0
2013-08-07 10:40:00,20.81,20.87,20.76,20.85,221600.0,18.157,18.2094,18.1134,18.1919,221600.0
2013-08-07 10:50:00,20.86,20.88,20.82,20.84,118600.0,18.2006,18.2181,18.1657,18.1832,118600.0
2013-08-07 11:00:00,20.84,20.89,20.82,20.86,119300.0,18.1832,18.2268,18.1657,18.2006,119300.0
2013-08-07 11:10:00,20.86,20.97,20.84,20.91,106000.0,18.2006,18.2966,18.1832,18.2443,106000.0
2013-08-07 11:20:00,20.9,20.91,20.84,20.86,60100.0,18.2355,18.2443,18.1832,18.2006,60100.0
2013-08-07 11:30:00,20.87,21.02,20.86,20.94,226500.0,18.2094,18.3402,18.2006,18.2704,226500.0
2013-08-07 11:40:00,20.95,20.98,20.89,20.93,79500.0,18.2792,18.3053,18.2268,18.2617,79500.0
2013-08-07 11:50:00,20.94,20.99,20.91,20.96,91700.0,18.2704,18.3141,18.2443,18.2879,91700.0
2013-08-07 12:00:00,20.95,21.04,20.95,21.0,148300.0,18.2792,18.3577,18.2792,18.3228,148300.0
2013-08-07 12:10:00,21.0,21.01,20.95,20.96,80800.0,18.3228,18.3315,18.2792,18.2879,80800.0
2013-08-07 12:20:00,20.96,21.0,20.95,20.96,33600.0,18.2879,18.3228,18.2792,18.2879,33600.0
2013-08-07 12:30:00,20.96,21.01,20.96,21.01,56000.0,18.2879,18.3315,18.2879,18.3315,56000.0
2013-08-07 12:40:00,21.0,21.01,20.98,21.0,76700.0,18.3228,18.3315,18.3053,18.3228,76700.0
2013-08-07 12:50:00,21.0,21.0,20.98,21.0,83900.0,18.3228,18.3228,18.3053,18.3228,83900.0
2013-08-07 13:00:00,21.0,21.0,20.97,20.99,96200.0,18.3228,18.3228,18.2966,18.3141,96200.0
2013-08-07 13:10:00,21.0,21.02,20.97,21.0,190100.0,18.3228,18.3402,18.2966,18.3228,190100.0
2013-08-07 13:20:00,21.0,21.0,20.96,20.98,82000.0,18.3228,18.3228,18.2879,18.3053,82000.0
2013-08-07 13:30:00,20.99,21.0,20.97,20.99,83800.0,18.3141,18.3228,18.2966,18.3141,83800.0
2013-08-07 13:40:00,20.98,21.0,20.98,20.99,55700.0,18.3053,18.3228,18.3053,18.3141,55700.0
2013-08-07 13:50:00,20.99,21.01,20.93,20.94,153500.0,18.3141,18.3315,18.2617,18.2704,153500.0
2013-08-07 14:00:00,20.94,20.99,20.93,20.96,224900.0,18.2704,18.3141,18.2617,18.2879,224900.0
2013-08-07 14:10:00,20.97,21.02,20.96,21.02,90000.0,18.2966,18.3402,18.2879,18.3402,90000.0
2013-08-07 14:20:00,21.02,21.02,20.97,20.99,72300.0,18.3402,18.3402,18.2966,18.3141,72300.0
2013-08-07 14:30:00,20.99,21.05,20.99,21.02,102600.0,18.3141,18.3664,18.3141,18.3402,102600.0
2013-08-07 14:40:00,21.02,21.03,20.99,21.01,58600.0,18.3402,18.349,18.3141,18.3315,58600.0
2013-08-07 14:50:00,21.0,21.01,20.96,21.0,152100.0,18.3228,18.3315,18.2879,18.3228,152100.0
2013-08-07 15:00:00,21.0,21.06,20.99,21.06,98600.0,18.3228,18.3751,18.3141,18.3751,98600.0
2013-08-07 15:10:00,21.06,21.09,21.05,21.09,179000.0,18.3751,18.4013,18.3664,18.4013,179000.0
2013-08-07 15:20:00,21.08,21.09,21.01,21.01,179600.0,18.3926,18.4013,18.3315,18.3315,179600.0
2013-08-07 15:30:00,21.02,21.02,20.99,21.0,208700.0,18.3402,18.3402,18.3141,18.3228,208700.0
2013-08-07 15:40:00,21.01,21.03,21.0,21.01,129800.0,18.3315,18.349,18.3228,18.3315,129800.0
2013-08-07 15:50:00,21.01,21.02,20.97,20.97,452900.0,18.3315,18.3402,18.2966,18.2966,452900.0
2013-08-08 09:30:00,21.24,21.35,21.2,21.26,307900.0,18.5322,18.6282,18.4973,18.5496,307900.0
2013-08-08 09:40:00,21.24,21.26,21.08,21.14,373600.0,18.5322,18.5496,18.3926,18.4449,373600.0
2013-08-08 09:50:00,21.14,21.16,21.08,21.16,159700.0,18.4449,18.4624,18.3926,18.4624,159700.0
2013-08-08 10:00:00,21.16,21.24,21.05,21.17,339100.0,18.4624,18.5322,18.3664,18.4711,339100.0
2013-08-08 10:10:00,21.16,21.19,21.08,21.11,227000.0,18.4624,18.4886,18.3926,18.4188,227000.0
2013-08-08 10:20:00,21.11,21.14,21.08,21.13,170400.0,18.4188,18.4449,18.3926,18.4362,170400.0
2013-08-08 10:30:00,21.13,21.16,20.98,21.01,356500.0,18.4362,18.4624,18.3053,18.3315,356500.0
2013-08-08 10:40:00,21.01,21.1,20.99,21.09,142900.0,18.3315,18.41,18.3141,18.4013,142900.0
2013-08-08 10:50:00,21.09,21.16,21.08,21.1,76100.0,18.4013,18.4624,18.3926,18.41,76100.0
2013-08-08 11:00:00,21.1,21.14,21.09,21.12,70600.0,18.41,18.4449,18.4013,18.4275,70600.0
2013-08-08 11:10:00,21.12,21.16,21.05,21.05,133100.0,18.4275,18.4624,18.3664,18.3664,133100.0
2013-08-08 11:20:00,21.05,21.1,21.01,21.02,235500.0,18.3664,18.41,18.3315,18.3402,235500.0
2013-08-08 11:30:00,21.02,21.07,21.01,21.07,92300.0,18.3402,18.3839,18.3315,18.3839,92300.0
2013-08-08 11:40:00,21.07,21.08,21.04,21.04,50100.0,18.3839,18.3926,18.3577,18.3577,50100.0
2013-08-08 11:50:00,21.04,21.07,21.04,21.07,16800.0,18.3577,18.3839,18.3577,18.3839,16800.0
2013-08-08 12:00:00,21.06,21.1,21.05,21.09,88700.0,18.3751,18.41,18.3664,18.4013,88700.0
2013-08-08 12:10:00,21.09,21.11,21.08,21.1,223200.0,18.4013,18.4188,18.3926,18.41,223200.0
2013-08-08 12:20:00,21.1,21.13,21.07,21.1,163100.0,18.41,18.4362,18.3839,18.41,163100.0
2013-08-08 12:30:00,21.1,21.12,21.09,21.11,56800.0,18.41,18.4275,18.4013,18.4188,56800.0
2013-08-08 12:40:00,21.12,21.13,21.07,21.08,127800.0,18.4275,18.4362,18.3839,18.3926,127800.0
2013-08-08 12:50:00,21.08,21.11,21.06,21.06,33000.0,18.3926,18.4188,18.3751,18.3751,33000.0
2013-08-08 13:00:00,21.06,21.16,21.05,21.14,160100.0,18.3751,18.4624,18.3664,18.4449,160100.0
2013-08-08 13:10:00,21.14,21.16,21.11,21.12,61200.0,18.4449,18.4624,18.4188,18.4275,61200.0
2013-08-08 13:20:00,21.12,21.13,21.1,21.11,243300.0,18.4275,18.4362,18.41,18.4188,243300.0
2013-08-08 13:30:00,21.12,21.12,21.09,21.11,47000.0,18.4275,18.4275,18.4013,18.4188,47000.0
2013-08-08 13:40:00,21.11,21.11,21.06,21.08,67800.0,18.4188,18.4188,18.3751,18.3926,67800.0
2013-08-08 13:50:00,21.08,21.09,21.06,21.06,37000.0,18.3926,18.4013,18.3751,18.3751,37000.0
2013-08-08 14:00:00,21.07,21.13,21.07,21.1,197800.0,18.3839,18.4362,18.3839,18.41,197800.0
2013-08-08 14:10:00,21.1,21.11,21.08,21.1,43500.0,18.41,18.4188,18.3926,18.41,43500.0
2013-08-08 14:20:00,21.1,21.12,21.09,21.1,64700.0,18.41,18.4275,18.4013,18.41,64700.0
2013-08-08 14:30:00,21.09,21.12,21.05,21.07,257500.0,18.4013,18.4275,18.3664,18.3839,257500.0
2013-08-08 14:40:00,21.07,21.11,21.06,21.1,61500.0,18.3839,18.4188,18.3751,18.41,61500.0
2013-08-08 14:50:00,21.1,21.11,21.08,21.09,47800.0,18.41,18.4188,18.3926,18.4013,47800.0
2013-08-08 15:00:00,21.1,21.11,21.09,21.1,42900.0,18.41,18.4188,18.4013,18.41,42900.0
2013-08-08 15:10:00,21.1,21.13,21.08,21.1,269100.0,18.41,18.4362,18.3926,18.41,269100.0
2013-08-08 15:20:00,21.1,21.11,21.07,21.08,216300.0,18.41,18.4188,18.3839,18.3926,216300.0
2013-08-08 15:30:00,21.09,21.11,21.07,21.1,365800.0,18.4013,18.4188,18.3839,18.41,365800.0
2013-08-08 15:40:00,21.11,21.11,21.08,21.09,253200.0,18.4188,18.4188,18.3926,18.4013,253200.0
2013-08-08 15:50:00,21.09,21.11,21.06,21.06,586400.0,18.4013,18.4188,18.3751,18.3751,586400.0
2013-08-09 09:30:00,21.1,21.11,20.86,21.02,200000.0,18.41,18.4188,18.2006,18.3402,200000.0
2013-08-09 09:40:00,21.01,21.07,20.97,21.04,147900.0,18.3315,18.3839,18.2966,18.3577,147900.0
2013-08-09 09:50:00,21.04,21.08,21.0,21.08,216300.0,18.3577,18.3926,18.3228,18.3926,216300.0
2013-08-09 10:00:00,21.08,21.09,20.96,21.0,212100.0,18.3926,18.4013,18.2879,18.3228,212100.0
2013-08-09 10:10:00,21.0,21.02,20.94,20.95,65400.0,18.3228,18.3402,18.2704,18.2792,65400.0
2013-08-09 10:20:00,20.94,20.99,20.92,20.98,148100.0,18.2704,18.3141,18.253,18.3053,148100.0
2013-08-09 10:30:00,20.98,21.0,20.93,20.98,74500.0,18.3053,18.3228,18.2617,18.3053,74500.0
2013-08-09 10:40:00,20.99,21.0,20.93,20.96,232500.0,18.3141,18.3228,18.2617,18.2879,232500.0
2013-08-09 10:50:00,20.96,20.98,20.86,20.88,140300.0,18.2879,18.3053,18.2006,18.2181,140300.0
2013-08-09 11:00:00,20.88,20.89,20.78,20.8,141800.0,18.2181,18.2268,18.1308,18.1483,141800.0
2013-08-09 11:10:00,20.81,20.82,20.79,20.81,169000.0,18.157,18.1657,18.1396,18.157,169000.0
2013-08-09 11:20:00,20.81,20.82,20.68,20.69,217800.0,18.157,18.1657,18.0436,18.0523,217800.0
2013-08-09 11:30:00,20.7,20.71,20.67,20.7,146800.0,18.061,18.0698,18.0349,18.061,146800.0
2013-08-09 11:40:00,20.71,20.78,20.71,20.77,83600.0,18.0698,18.1308,18.0698,18.1221,83600.0
2013-08-09 11:50:00,20.77,20.78,20.73,20.73,66200.0,18.1221,18.1308,18.0872,18.0872,66200.0
2013-08-09 12:00:00,20.72,20.73,20.65,20.7,192700.0,18.0785,18.0872,18.0174,18.061,192700.0
2013-08-09 12:10:00,20.7,20.77,20.69,20.75,44600.0,18.061,18.1221,18.0523,18.1047,44600.0
2013-08-09 12:20:00,20.76,20.76,20.73,20.74,62100.0,18.1134,18.1134,18.0872,18.0959,62100.0
2013-08-09 12:30:00,20.74,20.76,20.73,20.74,86000.0,18.0959,18.1134,18.0872,18.0959,86000.0
2013-08-09 12:40:00,20.75,20.75,20.67,20.68,124600.0,18.1047,18.1047,18.0349,18.0436,124600.0
2013-08-09 12:50:00,20.68,20.72,20.67,20.7,164000.0,18.0436,18.0785,18.0349,18.061,164000.0
2013-08-09 13:00:00,20.7,20.72,20.67,20.7,148600.0,18.061,18.0785,18.0349,18.061,148600.0
2013-08-09 13:10:00,20.7,20.72,20.68,20.68,77700.0,18.061,18.0785,18.0436,18.0436,77700.0
2013-08-09 13:20:00,20.69,20.7,20.67,20.68,93300.0,18.0523,18.061,18.0349,18.0436,93300.0
2013-08-09 13:30:00,20.68,20.71,20.68,20.68,109200.0,18.0436,18.0698,18.0436,18.0436,109200.0
2013-08-09 13:40:00,20.68,20.71,20.67,20.69,170600.0,18.0436,18.0698,18.0349,18.0523,170600.0
2013-08-09 13:50:00,20.7,20.7,20.68,20.7,134900.0,18.061,18.061,18.0436,18.061,134900.0
2013-08-09 14:00:00,20.7,20.71,20.68,20.7,93200.0,18.061,18.0698,18.0436,18.061,93200.0
2013-08-09 14:10:00,20.7,20.72,20.68,20.7,143000.0,18.061,18.0785,18.0436,18.061,143000.0
2013-08-09 14:20:00,20.7,20.7,20.65,20.69,190600.0,18.061,18.061,18.0174,18.0523,190600.0
2013-08-09 14:30:00,20.7,20.71,20.67,20.69,130100.0,18.061,18.0698,18.0349,18.0523,130100.0
2013-08-09 14:40:00,20.69,20.72,20.69,20.69,63900.0,18.0523,18.0785,18.0523,18.0523,63900.0
2013-08-09 14:50:00,20.7,20.75,20.69,20.75,81700.0,18.061,18.1047,18.0523,18.1047,81700.0
2013-08-09 15:00:00,20.75,20.76,20.7,20.73,142100.0,18.1047,18.1134,18.061,18.0872,142100.0
2013-08-09 15:10:00,20.73,20.73,20.68,20.69,83900.0,18.0872,18.0872,18.0436,18.0523,83900.0
2013-08-09 15:20:00,20.69,20.7,20.65,20.67,437000.0,18.0523,18.061,18.0174,18.0349,437000.0
2013-08-09 15:30:00,20.67,20.69,20.64,20.68,136700.0,18.0349,18.0523,18.0087,18.0436,136700.0
2013-08-09 15:40:00,20.67,20.7,20.62,20.62,355900.0,18.0349,18.061,17.9912,17.9912,355900.0
2013-08-09 15:50:00,20.63,20.63,20.54,20.58,776300.0,18.0,18.0,17.9214,17.9563,776300.0
2013-08-12 09:30:00,20.51,20.66,20.45,20.66,199900.0,17.8953,18.0261,17.8429,18.0261,199900.0
2013-08-12 09:40:00,20.67,20.81,20.67,20.69,239800.0,18.0349,18.157,18.0349,18.0523,239800.0
2013-08-12 09:50:00,20.69,20.73,20.62,20.63,225300.0,18.0523,18.0872,17.9912,18.0,225300.0
2013-08-12 10:00:00,20.64,20.79,20.64,20.67,357400.0,18.0087,18.1396,18.0087,18.0349,357400.0
2013-08-12 10:10:00,20.66,20.79,20.65,20.71,473400.0,18.0261,18.1396,18.0174,18.0698,473400.0
2013-08-12 10:20:00,20.71,20.84,20.71,20.83,252500.0,18.0698,18.1832,18.0698,18.1745,252500.0
2013-08-12 10:30:00,20.83,20.84,20.75,20.75,183100.0,18.1745,18.1832,18.1047,18.1047,183100.0
2013-08-12 10:40:00,20.75,20.87,20.75,20.84,165900.0,18.1047,18.2094,18.1047,18.1832,165900.0
2013-08-12 10:50:00,20.84,20.9,20.82,20.89,122500.0,18.1832,18.2355,18.1657,18.2268,122500.0
2013-08-12 11:00:00,20.89,20.9,20.74,20.79,246800.0,18.2268,18.2355,18.0959,18.1396,246800.0
2013-08-12 11:10:00,20.78,20.94,20.78,20.93,282000.0,18.1308,18.2704,18.1308,18.2617,282000.0
2013-08-12 11:20:00,20.94,20.99,20.93,20.99,236700.0,18.2704,18.3141,18.2617,18.3141,236700.0
2013-08-12 11:30:00,20.98,21.0,20.93,20.95,182800.0,18.3053,18.3228,18.2617,18.2792,182800.0
2013-08-12 11:40:00,20.96,21.0,20.95,20.99,105200.0,18.2879,18.3228,18.2792,18.3141,105200.0
2013-08-12 11:50:00,20.98,21.04,20.96,20.98,134600.0,18.3053,18.3577,18.2879,18.3053,134600.0
2013-08-12 12:00:00,20.98,20.99,20.94,20.97,113000.0,18.3053,18.3141,18.2704,18.2966,113000.0
2013-08-12 12:10:00,20.97,20.97,20.93,20.96,47500.0,18.2966,18.2966,18.2617,18.2879,47500.0
2013-08-12 12:20:00,20.96,20.99,20.94,20.97,43300.0,18.2879,18.3141,18.2704,18.2966,43300.0
2013-08-12 12:30:00,20.97,20.97,20.93,20.95,103600.0,18.2966,18.2966,18.2617,18.2792,103600.0
2013-08-12 12:40:00,20.95,21.02,20.95,21.01,285200.0,18.2792,18.3402,18.2792,18.3315,285200.0
2013-08-12 12:50:00,21.0,21.01,20.97,20.97,181500.0,18.3228,18.3315,18.2966,18.2966,181500.0
2013-08-12 13:00:00,20.98,21.02,20.97,21.0,77300.0,18.3053,18.3402,18.2966,18.3228,77300.0
2013-08-12 13:10:00,21.0,21.02,20.97,21.02,98300.0,18.3228,18.3402,18.2966,18.3402,98300.0
2013-08-12 13:20:00,21.02,21.02,20.94,20.94,61200.0,18.3402,18.3402,18.2704,18.2704,61200.0
2013-08-12 13:30:00,20.95,21.0,20.94,20.98,91600.0,18.2792,18.3228,18.2704,18.3053,91600.0
2013-08-12 13:40:00,20.98,20.98,20.93,20.96,134400.0,18.3053,18.3053,18.2617,18.2879,134400.0
2013-08-12 13:50:00,20.96,21.0,20.93,20.99,259500.0,18.2879,18.3228,18.2617,18.3141,259500.0
2013-08-12 14:00:00,21.0,21.03,20.97,21.02,317600.0,18.3228,18.349,18.2966,18.3402,317600.0
2013-08-12 14:10:00,21.02,21.02,20.98,20.99,138600.0,18.3402,18.3402,18.3053,18.3141,138600.0
2013-08-12 14:20:00,21.0,21.01,20.96,21.0,181100.0,18.3228,18.3315,18.2879,18.3228,181100.0
2013-08-12 14:30:00,21.0,21.01,20.96,20.98,130200.0,18.3228,18.3315,18.2879,18.3053,130200.0
2013-08-12 14:40:00,20.99,21.04,20.99,21.01,145000.0,18.3141,18.3577,18.3141,18.3315,145000.0
2013-08-12 14:50:00,21.02,21.09,21.02,21.09,139300.0,18.3402,18.4013,18.3402,18.4013,139300.0
2013-08-12 15:00:00,21.09,21.09,21.04,21.05,250600.0,18.4013,18.4013,18.3577,18.3664,250600.0
2013-08-12 15:10:00,21.05,21.07,21.0,21.02,311500.0,18.3664,18.3839,18.3228,18.3402,311500.0
2013-08-12 15:20:00,21.01,21.05,21.01,21.04,176500.0,18.3315,18.3664,18.3315,18.3577,176500.0
2013-08-12 15:30:00,21.03,21.08,21.02,21.07,278700.0,18.349,18.3926,18.3402,18.3839,278700.0
2013-08-12 15:40:00,21.07,21.08,21.01,21.03,456300.0,18.3839,18.3926,18.3315,18.349,456300.0
2013-08-12 15:50:00,21.03,21.06,21.02,21.05,624800.0,18.349,18.3751,18.3402,18.3664,624800.0
2013-08-13 09:30:00,21.14,21.31,21.11,21.19,303400.0,18.4449,18.5933,18.4188,18.4886,303400.0
2013-08-13 09:40:00,21.17,21.24,21.11,21.18,220600.0,18.4711,18.5322,18.4188,18.4798,220600.0
2013-08-13 09:50:00,21.17,21.26,21.14,21.21,291200.0,18.4711,18.5496,18.4449,18.506,291200.0
2013-08-13 10:00:00,21.22,21.22,21.09,21.15,244600.0,18.5147,18.5147,18.4013,18.4537,244600.0
2013-08-13 10:10:00,21.14,21.16,19.46,19.49,3086600.0,18.4449,18.4624,16.9791,17.0053,3086600.0
2013-08-13 10:20:00,19.48,20.16,18.53,19.97,7522500.0,16.9966,17.5899,16.1677,17.4241,7522500.0
2013-08-13 10:30:00,19.97,20.15,19.78,20.09,3203400.0,17.4241,17.5811,17.2583,17.5288,3203400.0
2013-08-13 10:40:00,20.08,20.26,20.01,20.04,1908800.0,17.5201,17.6771,17.459,17.4852,1908800.0
2013-08-13 10:50:00,20.06,20.11,19.81,19.84,1252200.0,17.5026,17.5462,17.2845,17.3107,1252200.0
2013-08-13 11:00:00,19.84,19.84,19.18,19.24,3243700.0,17.3107,17.3107,16.7348,16.7872,3243700.0
2013-08-13 11:10:00,19.23,19.54,19.18,19.4,3016500.0,16.7784,17.0489,16.7348,16.9268,3016500.0
2013-08-13 11:20:00,19.39,19.53,19.23,19.23,1130100.0,16.918,17.0402,16.7784,16.7784,1130100.0
2013-08-13 11:30:00,19.23,19.29,19.01,19.2,2294600.0,16.7784,16.8308,16.5865,16.7523,2294600.0
2013-08-13 11:40:00,19.21,19.26,19.08,19.18,2180500.0,16.761,16.8046,16.6476,16.7348,2180500.0
2013-08-13 11:50:00,19.18,19.5,19.17,19.44,2362200.0,16.7348,17.014,16.7261,16.9617,2362200.0
2013-08-13 12:00:00,19.44,19.49,19.36,19.37,775700.0,16.9617,17.0053,16.8919,16.9006,775700.0
2013-08-13 12:10:00,19.37,19.49,19.32,19.45,1263900.0,16.9006,17.0053,16.857,16.9704,1263900.0
2013-08-13 12:20:00,19.45,19.45,19.23,19.24,1197400.0,16.9704,16.9704,16.7784,16.7872,1197400.0
2013-08-13 12:30:00,19.24,19.35,19.14,19.15,1131300.0,16.7872,16.8831,16.6999,16.7086,1131300.0
2013-08-13 12:40:00,19.15,19.16,18.89,19.0,2281700.0,16.7086,16.7174,16.4818,16.5778,2281700.0
2013-08-13 12:50:00,19.0,19.2,18.93,18.97,1929800.0,16.5778,16.7523,16.5167,16.5516,1929800.0
2013-08-13 13:00:00,18.97,19.05,18.92,19.0,1545500.0,16.5516,16.6214,16.508,16.5778,1545500.0
2013-08-13 13:10:00,19.0,19.14,18.88,19.05,2017300.0,16.5778,16.6999,16.4731,16.6214,2017300.0
2013-08-13 13:20:00,19.06,19.18,18.97,19.1,1169100.0,16.6301,16.7348,16.5516,16.665,1169100.0
2013-08-13 13:30:00,19.09,19.4,19.04,19.37,1660800.0,16.6563,16.9268,16.6127,16.9006,1660800.0
2013-08-13 13:40:00,19.37,19.39,19.27,19.38,552300.0,16.9006,16.918,16.8133,16.9093,552300.0
2013-08-13 13:50:00,19.38,19.7,19.38,19.61,1695500.0,16.9093,17.1885,16.9093,17.11,1695500.0
2013-08-13 14:00:00,19.61,19.72,19.56,19.65,2292700.0,17.11,17.206,17.0664,17.1449,2292700.0
2013-08-13 14:10:00,19.65,19.84,19.64,19.83,1722400.0,17.1449,17.3107,17.1362,17.3019,1722400.0
2013-08-13 14:20:00,19.83,20.05,19.76,20.04,2039100.0,17.3019,17.4939,17.2409,17.4852,2039100.0
2013-08-13 14:30:00,20.04,20.05,19.83,19.9,1515000.0,17.4852,17.4939,17.3019,17.363,1515000.0
2013-08-13 14:40:00,19.91,19.92,19.84,19.89,1232200.0,17.3717,17.3805,17.3107,17.3543,1232200.0
2013-08-13 14:50:00,19.89,19.9,19.6,19.6,1225300.0,17.3543,17.363,17.1013,17.1013,1225300.0
2013-08-13 15:00:00,19.6,19.64,19.46,19.51,1541700.0,17.1013,17.1362,16.9791,17.0227,1541700.0
2013-08-13 15:10:00,19.51,19.62,19.46,19.48,897000.0,17.0227,17.1187,16.9791,16.9966,897000.0
2013-08-13 15:20:00,19.47,19.67,19.47,19.67,892600.0,16.9878,17.1623,16.9878,17.1623,892600.0
2013-08-13 15:30:00,19.67,19.68,19.55,19.56,1022200.0,17.1623,17.1711,17.0576,17.0664,1022200.0
2013-08-13 15:40:00,19.56,19.59,19.39,19.41,1631800.0,17.0664,17.0925,16.918,16.9355,1631800.0
2013-08-13 15:50:00,19.41,19.59,19.4,19.55,4337800.0,16.9355,17.0925,16.9268,17.0576,4337800.0
2013-08-14 09:30:00,19.3,19.43,19.26,19.33,2096300.0,16.8395,16.9529,16.8046,16.8657,2096300.0
2013-08-14 09:40:00,19.33,19.33,18.8,18.97,2988900.0,16.8657,16.8657,16.4033,16.5516,2988900.0
2013-08-14 09:50:00,18.96,19.02,18.75,18.99,1782300.0,16.5429,16.5952,16.3596,16.569,1782300.0
2013-08-14 10:00:00,18.99,19.14,18.95,19.05,1739200.0,16.569,16.6999,16.5341,16.6214,1739200.0
2013-08-14 10:10:00,19.05,19.07,18.94,19.0,1144300.0,16.6214,16.6388,16.5254,16.5778,1144300.0
2013-08-14 10:20:00,19.01,19.12,19.0,19.05,1013600.0,16.5865,16.6825,16.5778,16.6214,1013600.0
2013-08-14 10:30:00,19.05,19.2,19.05,19.19,1449700.0,16.6214,16.7523,16.6214,16.7435,1449700.0
2013-08-14 10:40:00,19.19,19.21,19.03,19.14,1194400.0,16.7435,16.761,16.6039,16.6999,1194400.0
2013-08-14 10:50:00,19.14,19.15,19.08,19.09,732600.0,16.6999,16.7086,16.6476,16.6563,732600.0
2013-08-14 11:00:00,19.09,19.17,19.09,19.15,401600.0,16.6563,16.7261,16.6563,16.7086,401600.0
2013-08-14 11:10:00,19.15,19.25,19.14,19.2,493500.0,16.7086,16.7959,16.6999,16.7523,493500.0
2013-08-14 11:20:00,19.2,19.31,19.2,19.22,801000.0,16.7523,16.8482,16.7523,16.7697,801000.0
2013-08-14 11:30:00,19.22,19.23,19.12,19.14,297300.0,16.7697,16.7784,16.6825,16.6999,297300.0
2013-08-14 11:40:00,19.14,19.21,19.08,19.08,476600.0,16.6999,16.761,16.6476,16.6476,476600.0
2013-08-14 11:50:00,19.09,19.17,19.05,19.14,382300.0,16.6563,16.7261,16.6214,16.6999,382300.0
2013-08-14 12:00:00,19.13,19.25,19.1,19.25,383900.0,16.6912,16.7959,16.665,16.7959,383900.0
2013-08-14 12:10:00,19.25,19.31,19.23,19.31,644100.0,16.7959,16.8482,16.7784,16.8482,644100.0
2013-08-14 12:20:00,19.31,19.33,19.25,19.3,226300.0,16.8482,16.8657,16.7959,16.8395,226300.0
2013-08-14 12:30:00,19.3,19.33,19.26,19.26,422300.0,16.8395,16.8657,16.8046,16.8046,422300.0
2013-08-14 12:40:00,19.26,19.33,19.26,19.3,592700.0,16.8046,16.8657,16.8046,16.8395,592700.0
2013-08-14 12:50:00,19.31,19.31,19.26,19.27,226600.0,16.8482,16.8482,16.8046,16.8133,226600.0
2013-08-14 13:00:00,19.27,19.3,19.24,19.3,398600.0,16.8133,16.8395,16.7872,16.8395,398600.0
2013-08-14 13:10:00,19.3,19.3,19.23,19.23,403800.0,16.8395,16.8395,16.7784,16.7784,403800.0
2013-08-14 13:20:00,19.23,19.24,19.18,19.21,184200.0,16.7784,16.7872,16.7348,16.761,184200.0
2013-08-14 13:30:00,19.21,19.21,19.13,19.2,192200.0,16.761,16.761,16.6912,16.7523,192200.0
2013-08-14 13:40:00,19.19,19.2,19.11,19.14,439300.0,16.7435,16.7523,16.6737,16.6999,439300.0
2013-08-14 13:50:00,19.14,19.19,19.11,19.19,255200.0,16.6999,16.7435,16.6737,16.7435,255200.0
2013-08-14 14:00:00,19.19,19.27,19.14,19.14,590200.0,16.7435,16.8133,16.6999,16.6999,590200.0
2013-08-14 14:10:00,19.14,19.16,19.1,19.13,245400.0,16.6999,16.7174,16.665,16.6912,245400.0
2013-08-14 14:20:00,19.13,19.16,19.1,19.1,279400.0,16.6912,16.7174,16.665,16.665,279400.0
2013-08-14 14:30:00,19.1,19.16,19.09,19.12,386900.0,16.665,16.7174,16.6563,16.6825,386900.0
2013-08-14 14:40:00,19.12,19.17,19.1,19.15,689300.0,16.6825,16.7261,16.665,16.7086,689300.0
2013-08-14 14:50:00,19.16,19.16,19.1,19.15,344400.0,16.7174,16.7174,16.665,16.7086,344400.0
2013-08-14 15:00:00,19.15,19.17,19.08,19.16,457700.0,16.7086,16.7261,16.6476,16.7174,457700.0
2013-08-14 15:10:00,19.16,19.32,19.11,19.14,1345300.0,16.7174,16.857,16.6737,16.6999,1345300.0
2013-08-14 15:20:00,19.13,19.2,19.1,19.16,545300.0,16.6912,16.7523,16.665,16.7174,545300.0
2013-08-14 15:30:00,19.16,19.17,19.11,19.14,877900.0,16.7174,16.7261,16.6737,16.6999,877900.0
2013-08-14 15:40:00,19.13,19.14,19.05,19.05,648200.0,16.6912,16.6999,16.6214,16.6214,648200.0
2013-08-14 15:50:00,19.06,19.11,19.02,19.04,2109100.0,16.6301,16.6737,16.5952,16.6127,2109100.0
2013-08-15 09:30:00,19.08,19.31,19.0,19.28,1016400.0,16.6476,16.8482,16.5778,16.8221,1016400.0
2013-08-15 09:40:00,19.28,19.29,19.04,19.1,668700.0,16.8221,16.8308,16.6127,16.665,668700.0
2013-08-15 09:50:00,19.1,19.14,19.0,19.01,826000.0,16.665,16.6999,16.5778,16.5865,826000.0
2013-08-15 10:00:00,19.0,19.06,18.98,19.02,741500.0,16.5778,16.6301,16.5603,16.5952,741500.0
2013-08-15 10:10:00,19.02,19.03,18.95,19.0,873600.0,16.5952,16.6039,16.5341,16.5778,873600.0
2013-08-15 10:20:00,19.0,19.06,18.99,18.99,824400.0,16.5778,16.6301,16.569,16.569,824400.0
2013-08-15 10:30:00,18.99,19.09,18.99,19.09,633500.0,16.569,16.6563,16.569,16.6563,633500.0
2013-08-15 10:40:00,19.08,19.17,19.0,19.03,653400.0,16.6476,16.7261,16.5778,16.6039,653400.0
2013-08-15 10:50:00,19.03,19.06,19.01,19.06,176900.0,16.6039,16.6301,16.5865,16.6301,176900.0
2013-08-15 11:00:00,19.05,19.11,19.05,19.1,255400.0,16.6214,16.6737,16.6214,16.665,255400.0
2013-08-15 11:10:00,19.11,19.11,19.02,19.04,312300.0,16.6737,16.6737,16.5952,16.6127,312300.0
2013-08-15 11:20:00,19.04,19.11,19.03,19.11,268500.0,16.6127,16.6737,16.6039,16.6737,268500.0
2013-08-15 11:30:00,19.11,19.25,19.09,19.24,442100.0,16.6737,16.7959,16.6563,16.7872,442100.0
2013-08-15 11:40:00,19.24,19.41,19.22,19.39,698700.0,16.7872,16.9355,16.7697,16.918,698700.0
2013-08-15 11:50:00,19.39,19.5,19.37,19.48,620000.0,16.918,17.014,16.9006,16.9966,620000.0
2013-08-15 12:00:00,19.49,19.57,19.45,19.57,563100.0,17.0053,17.0751,16.9704,17.0751,563100.0
2013-08-15 12:10:00,19.57,19.75,19.51,19.65,635400.0,17.0751,17.2321,17.0227,17.1449,635400.0
2013-08-15 12:20:00,19.65,19.7,19.58,19.63,376400.0,17.1449,17.1885,17.0838,17.1274,376400.0
2013-08-15 12:30:00,19.63,19.65,19.53,19.55,183500.0,17.1274,17.1449,17.0402,17.0576,183500.0
2013-08-15 12:40:00,19.55,19.55,19.47,19.5,212700.0,17.0576,17.0576,16.9878,17.014,212700.0
2013-08-15 12:50:00,19.5,19.52,19.46,19.52,156700.0,17.014,17.0315,16.9791,17.0315,156700.0
2013-08-15 13:00:00,19.51,19.52,19.45,19.47,267500.0,17.0227,17.0315,16.9704,16.9878,267500.0
2013-08-15 13:10:00,19.47,19.48,19.44,19.47,198700.0,16.9878,16.9966,16.9617,16.9878,198700.0
2013-08-15 13:20:00,19.48,19.54,19.45,19.53,366200.0,16.9966,17.0489,16.9704,17.0402,366200.0
2013-08-15 13:30:00,19.52,19.6,19.52,19.53,379400.0,17.0315,17.1013,17.0315,17.0402,379400.0
2013-08-15 13:40:00,19.54,19.56,19.49,19.51,121500.0,17.0489,17.0664,17.0053,17.0227,121500.0
2013-08-15 13:50:00,19.52,19.57,19.51,19.57,180100.0,17.0315,17.0751,17.0227,17.0751,180100.0
2013-08-15 14:00:00,19.56,19.58,19.48,19.49,344200.0,17.0664,17.0838,16.9966,17.0053,344200.0
2013-08-15 14:10:00,19.5,19.5,19.41,19.42,244000.0,17.014,17.014,16.9355,16.9442,244000.0
2013-08-15 14:20:00,19.42,19.5,19.39,19.47,258700.0,16.9442,17.014,16.918,16.9878,258700.0
2013-08-15 14:30:00,19.48,19.62,19.47,19.6,424900.0,16.9966,17.1187,16.9878,17.1013,424900.0
2013-08-15 14:40:00,19.61,19.68,19.6,19.61,267000.0,17.11,17.1711,17.1013,17.11,267000.0
2013-08-15 14:50:00,19.61,19.62,19.51,19.52,230500.0,17.11,17.1187,17.0227,17.0315,230500.0
2013-08-15 15:00:00,19.52,19.59,19.49,19.59,325000.0,17.0315,17.0925,17.0053,17.0925,325000.0
2013-08-15 15:10:00,19.58,19.59,19.52,19.55,262500.0,17.0838,17.0925,17.0315,17.0576,262500.0
2013-08-15 15:20:00,19.55,19.56,19.49,19.49,190900.0,17.0576,17.0664,17.0053,17.0053,190900.0
2013-08-15 15:30:00,19.5,19.57,19.47,19.5,332400.0,17.014,17.0751,16.9878,17.014,332400.0
2013-08-15 15:40:00,19.49,19.64,19.48,19.61,756800.0,17.0053,17.1362,16.9966,17.11,756800.0
2013-08-15 15:50:00,19.61,19.61,19.52,19.52,913200.0,17.11,17.11,17.0315,17.0315,913200.0
2013-08-16 09:30:00,19.6,19.92,19.53,19.91,602100.0,17.1013,17.3805,17.0402,17.3717,602100.0
2013-08-16 09:40:00,19.89,19.99,19.76,19.87,751400.0,17.3543,17.4415,17.2409,17.3368,751400.0
2013-08-16 09:50:00,19.87,20.0,19.82,19.98,794400.0,17.3368,17.4503,17.2932,17.4328,794400.0
2013-08-16 10:00:00,19.99,20.18,19.93,20.12,1368800.0,17.4415,17.6073,17.3892,17.555,1368800.0
2013-08-16 10:10:00,20.11,20.13,19.94,20.04,390200.0,17.5462,17.5637,17.3979,17.4852,390200.0
2013-08-16 10:20:00,20.04,20.04,19.98,20.01,333900.0,17.4852,17.4852,17.4328,17.459,333900.0
2013-08-16 10:30:00,20.01,20.07,20.0,20.05,368400.0,17.459,17.5113,17.4503,17.4939,368400.0
2013-08-16 10:40:00,20.05,20.07,20.0,20.05,357600.0,17.4939,17.5113,17.4503,17.4939,357600.0
2013-08-16 10:50:00,20.05,20.05,20.0,20.02,357700.0,17.4939,17.4939,17.4503,17.4677,357700.0
2013-08-16 11:00:00,20.02,20.03,19.95,19.98,274100.0,17.4677,17.4764,17.4066,17.4328,274100.0
2013-08-16 11:10:00,19.98,20.05,19.97,20.03,289000.0,17.4328,17.4939,17.4241,17.4764,289000.0
2013-08-16 11:20:00,20.02,20.04,20.01,20.02,179700.0,17.4677,17.4852,17.459,17.4677,179700.0
2013-08-16 11:30:00,20.02,20.04,20.0,20.03,160300.0,17.4677,17.4852,17.4503,17.4764,160300.0
2013-08-16 11:40:00,20.03,20.03,20.0,20.0,158100.0,17.4764,17.4764,17.4503,17.4503,158100.0
2013-08-16 11:50:00,20.0,20.03,19.99,20.01,159200.0,17.4503,17.4764,17.4415,17.459,159200.0
2013-08-16 12:00:00,20.01,20.03,19.99,20.01,100200.0,17.459,17.4764,17.4415,17.459,100200.0
2013-08-16 12:10:00,20.0,20.01,19.99,20.0,114100.0,17.4503,17.459,17.4415,17.4503,114100.0
2013-08-16 12:20:00,20.0,20.02,19.99,20.0,161300.0,17.4503,17.4677,17.4415,17.4503,161300.0
2013-08-16 12:30:00,20.0,20.01,19.99,19.99,95300.0,17.4503,17.459,17.4415,17.4415,95300.0
2013-08-16 12:40:00,19.99,20.0,19.89,19.94,289000.0,17.4415,17.4503,17.3543,17.3979,289000.0
2013-08-16 12:50:00,19.95,19.96,19.91,19.95,92000.0,17.4066,17.4154,17.3717,17.4066,92000.0
2013-08-16 13:00:00,19.94,19.96,19.86,19.87,222700.0,17.3979,17.4154,17.3281,17.3368,222700.0
2013-08-16 13:10:00,19.87,19.88,19.83,19.85,160500.0,17.3368,17.3456,17.3019,17.3194,160500.0
2013-08-16 13:20:00,19.84,19.87,19.82,19.85,136200.0,17.3107,17.3368,17.2932,17.3194,136200.0
2013-08-16 13:30:00,19.85,19.9,19.84,19.86,141700.0,17.3194,17.363,17.3107,17.3281,141700.0
2013-08-16 13:40:00,19.86,19.88,19.84,19.87,95500.0,17.3281,17.3456,17.3107,17.3368,95500.0
2013-08-16 13:50:00,19.87,19.91,19.86,19.89,81800.0,17.3368,17.3717,17.3281,17.3543,81800.0
2013-08-16 14:00:00,19.88,19.89,19.78,19.8,197000.0,17.3456,17.3543,17.2583,17.2758,197000.0
2013-08-16 14:10:00,19.8,19.81,19.75,19.76,163000.0,17.2758,17.2845,17.2321,17.2409,163000.0
2013-08-16 14:20:00,19.77,19.77,19.71,19.72,205100.0,17.2496,17.2496,17.1972,17.206,205100.0
2013-08-16 14:30:00,19.73,19.77,19.7,19.77,224800.0,17.2147,17.2496,17.1885,17.2496,224800.0
2013-08-16 14:40:00,19.77,19.82,19.75,19.81,155700.0,17.2496,17.2932,17.2321,17.2845,155700.0
2013-08-16 14:50:00,19.81,19.85,19.8,19.84,140100.0,17.2845,17.3194,17.2758,17.3107,140100.0
2013-08-16 15:00:00,19.84,19.84,19.8,19.8,151800.0,17.3107,17.3107,17.2758,17.2758,151800.0
2013-08-16 15:10:00,19.8,19.81,19.79,19.8,88600.0,17.2758,17.2845,17.267,17.2758,88600.0
2013-08-16 15:20:00,19.8,19.81,19.79,19.8,254600.0,17.2758,17.2845,17.267,17.2758,254600.0
2013-08-16 15:30:00,19.8,19.9,19.79,19.87,231000.0,17.2758,17.363,17.267,17.3368,231000.0
2013-08-16 15:40:00,19.87,19.88,19.83,19.83,265000.0,17.3368,17.3456,17.3019,17.3019,265000.0
2013-08-16 15:50:00,19.83,19.84,19.81,19.82,411100.0,17.3019,17.3107,17.2845,17.2932,411100.0
2013-08-19 09:30:00,19.77,19.79,19.47,19.47,450500.0,17.2496,17.267,16.9878,16.9878,450500.0
2013-08-19 09:40:00,19.48,19.56,19.37,19.39,412400.0,16.9966,17.0664,16.9006,16.918,412400.0
2013-08-19 09:50:00,19.38,19.55,19.37,19.47,272900.0,16.9093,17.0576,16.9006,16.9878,272900.0
2013-08-19 10:00:00,19.47,19.54,19.39,19.4,194000.0,16.9878,17.0489,16.918,16.9268,194000.0
2013-08-19 10:10:00,19.39,19.43,19.29,19.38,368400.0,16.918,16.9529,16.8308,16.9093,368400.0
2013-08-19 10:20:00,19.37,19.43,19.34,19.37,187000.0,16.9006,16.9529,16.8744,16.9006,187000.0
2013-08-19 10:30:00,19.37,19.4,19.33,19.35,204800.0,16.9006,16.9268,16.8657,16.8831,204800.0
2013-08-19 10:40:00,19.35,19.44,19.34,19.43,227000.0,16.8831,16.9617,16.8744,16.9529,227000.0
2013-08-19 10:50:00,19.42,19.47,19.36,19.43,195500.0,16.9442,16.9878,16.8919,16.9529,195500.0
2013-08-19 11:00:00,19.43,19.43,19.37,19.42,167000.0,16.9529,16.9529,16.9006,16.9442,167000.0
2013-08-19 11:10:00,19.42,19.43,19.37,19.39,140200.0,16.9442,16.9529,16.9006,16.918,140200.0
2013-08-19 11:20:00,19.39,19.41,19.37,19.4,98100.0,16.918,16.9355,16.9006,16.9268,98100.0
2013-08-19 11:30:00,19.39,19.47,19.38,19.44,303400.0,16.918,16.9878,16.9093,16.9617,303400.0
2013-08-19 11:40:00,19.44,19.46,19.39,19.4,109800.0,16.9617,16.9791,16.918,16.9268,109800.0
2013-08-19 11:50:00,19.4,19.41,19.37,19.38,59300.0,16.9268,16.9355,16.9006,16.9093,59300.0
2013-08-19 12:00:00,19.38,19.39,19.34,19.35,87900.0,16.9093,16.918,16.8744,16.8831,87900.0
2013-08-19 12:10:00,19.34,19.38,19.34,19.36,42200.0,16.8744,16.9093,16.8744,16.8919,42200.0
2013-08-19 12:20:00,19.37,19.39,19.34,19.35,114100.0,16.9006,16.918,16.8744,16.8831,114100.0
2013-08-19 12:30:00,19.36,19.36,19.31,19.32,74400.0,16.8919,16.8919,16.8482,16.857,74400.0
2013-08-19 12:40:00,19.32,19.33,19.28,19.31,145800.0,16.857,16.8657,16.8221,16.8482,145800.0
2013-08-19 12:50:00,19.3,19.32,19.29,19.3,65800.0,16.8395,16.857,16.8308,16.8395,65800.0
2013-08-19 13:00:00,19.3,19.3,19.26,19.28,76000.0,16.8395,16.8395,16.8046,16.8221,76000.0
2013-08-19 13:10:00,19.27,19.3,19.23,19.23,214700.0,16.8133,16.8395,16.7784,16.7784,214700.0
2013-08-19 13:20:00,19.23,19.28,19.21,19.25,160300.0,16.7784,16.8221,16.761,16.7959,160300.0
2013-08-19 13:30:00,19.25,19.27,19.22,19.25,71300.0,16.7959,16.8133,16.7697,16.7959,71300.0
2013-08-19 13:40:00,19.25,19.25,19.18,19.2,181100.0,16.7959,16.7959,16.7348,16.7523,181100.0
2013-08-19 13:50:00,19.2,19.21,19.18,19.21,138600.0,16.7523,16.761,16.7348,16.761,138600.0
2013-08-19 14:00:00,19.2,19.21,19.14,19.19,157500.0,16.7523,16.761,16.6999,16.7435,157500.0
2013-08-19 14:10:00,19.19,19.22,19.18,19.18,88100.0,16.7435,16.7697,16.7348,16.7348,88100.0
2013-08-19 14:20:00,19.18,19.2,19.1,19.12,244500.0,16.7348,16.7523,16.665,16.6825,244500.0
2013-08-19 14:30:00,19.13,19.17,19.13,19.14,112600.0,16.6912,16.7261,16.6912,16.6999,112600.0
2013-08-19 14:40:00,19.14,19.15,19.12,19.12,203000.0,16.6999,16.7086,16.6825,16.6825,203000.0
2013-08-19 14:50:00,19.12,19.16,19.11,19.11,205000.0,16.6825,16.7174,16.6737,16.6737,205000.0
2013-08-19 15:00:00,19.11,19.12,19.02,19.03,244800.0,16.6737,16.6825,16.5952,16.6039,244800.0
2013-08-19 15:10:00,19.03,19.11,19.01,19.08,301700.0,16.6039,16.6737,16.5865,16.6476,301700.0
2013-08-19 15:20:00,19.08,19.14,19.05,19.11,312300.0,16.6476,16.6999,16.6214,16.6737,312300.0
2013-08-19 15:30:00,19.11,19.19,19.11,19.12,449600.0,16.6737,16.7435,16.6737,16.6825,449600.0
2013-08-19 15:40:00,19.12,19.15,19.09,19.11,301200.0,16.6825,16.7086,16.6563,16.6737,301200.0
2013-08-19 15:50:00,19.11,19.14,19.1,19.13,738800.0,16.6737,16.6999,16.665,16.6912,738800.0
2013-08-20 09:30:00,19.31,19.43,19.23,19.36,313800.0,16.8482,16.9529,16.7784,16.8919,313800.0
2013-08-20 09:40:00,19.37,19.38,19.15,19.16,292900.0,16.9006,16.9093,16.7086,16.7174,292900.0
2013-08-20 09:50:00,19.16,19.27,19.16,19.16,201200.0,16.7174,16.8133,16.7174,16.7174,201200.0
2013-08-20 10:00:00,19.16,19.17,19.08,19.1,437700.0,16.7174,16.7261,16.6476,16.665,437700.0
2013-08-20 10:10:00,19.1,19.1,18.98,19.05,326600.0,16.665,16.665,16.5603,16.6214,326600.0
2013-08-20 10:20:00,19.05,19.1,18.99,19.07,473900.0,16.6214,16.665,16.569,16.6388,473900.0
2013-08-20 10:30:00,19.05,19.1,19.04,19.1,223700.0,16.6214,16.665,16.6127,16.665,223700.0
2013-08-20 10:40:00,19.1,19.26,19.08,19.25,396600.0,16.665,16.8046,16.6476,16.7959,396600.0
2013-08-20 10:50:00,19.24,19.25,19.1,19.11,359400.0,16.7872,16.7959,16.665,16.6737,359400.0
2013-08-20 11:00:00,19.12,19.21,19.09,19.2,193000.0,16.6825,16.761,16.6563,16.7523,193000.0
2013-08-20 11:10:00,19.19,19.21,19.16,19.19,171500.0,16.7435,16.761,16.7174,16.7435,171500.0
2013-08-20 11:20:00,19.19,19.36,19.18,19.35,338900.0,16.7435,16.8919,16.7348,16.8831,338900.0
2013-08-20 11:30:00,19.34,19.38,19.33,19.35,341500.0,16.8744,16.9093,16.8657,16.8831,341500.0
2013-08-20 11:40:00,19.35,19.37,19.34,19.36,267100.0,16.8831,16.9006,16.8744,16.8919,267100.0
2013-08-20 11:50:00,19.36,19.36,19.3,19.34,230800.0,16.8919,16.8919,16.8395,16.8744,230800.0
2013-08-20 12:00:00,19.34,19.37,19.33,19.35,178900.0,16.8744,16.9006,16.8657,16.8831,178900.0
2013-08-20 12:10:00,19.35,19.37,19.32,19.36,218300.0,16.8831,16.9006,16.857,16.8919,218300.0
2013-08-20 12:20:00,19.36,19.38,19.34,19.35,152600.0,16.8919,16.9093,16.8744,16.8831,152600.0
2013-08-20 12:30:00,19.35,19.48,19.35,19.43,420100.0,16.8831,16.9966,16.8831,16.9529,420100.0
2013-08-20 12:40:00,19.44,19.44,19.36,19.39,186200.0,16.9617,16.9617,16.8919,16.918,186200.0
2013-08-20 12:50:00,19.39,19.41,19.36,19.37,115100.0,16.918,16.9355,16.8919,16.9006,115100.0
2013-08-20 13:00:00,19.37,19.39,19.35,19.39,430900.0,16.9006,16.918,16.8831,16.918,430900.0
2013-08-20 13:10:00,19.39,19.44,19.39,19.41,180300.0,16.918,16.9617,16.918,16.9355,180300.0
2013-08-20 13:20:00,19.4,19.43,19.38,19.41,251900.0,16.9268,16.9529,16.9093,16.9355,251900.0
2013-08-20 13:30:00,19.41,19.43,19.35,19.36,252600.0,16.9355,16.9529,16.8831,16.8919,252600.0
2013-08-20 13:40:00,19.36,19.4,19.35,19.38,172200.0,16.8919,16.9268,16.8831,16.9093,172200.0
2013-08-20 13:50:00,19.38,19.43,19.36,19.43,243800.0,16.9093,16.9529,16.8919,16.9529,243800.0
2013-08-20 14:00:00,19.43,19.43,19.37,19.38,229500.0,16.9529,16.9529,16.9006,16.9093,229500.0
2013-08-20 14:10:00,19.38,19.39,19.34,19.39,256500.0,16.9093,16.918,16.8744,16.918,256500.0
2013-08-20 14:20:00,19.39,19.43,19.35,19.38,299700.0,16.918,16.9529,16.8831,16.9093,299700.0
2013-08-20 14:30:00,19.38,19.41,19.34,19.4,411800.0,16.9093,16.9355,16.8744,16.9268,411800.0
2013-08-20 14:40:00,19.39,19.43,19.35,19.42,228100.0,16.918,16.9529,16.8831,16.9442,228100.0
2013-08-20 14:50:00,19.42,19.42,19.39,19.41,146600.0,16.9442,16.9442,16.918,16.9355,146600.0
2013-08-20 15:00:00,19.4,19.42,19.36,19.37,166600.0,16.9268,16.9442,16.8919,16.9006,166600.0
2013-08-20 15:10:00,19.37,19.39,19.37,19.37,211300.0,16.9006,16.918,16.9006,16.9006,211300.0
2013-08-20 15:20:00,19.37,19.39,19.33,19.35,357600.0,16.9006,16.918,16.8657,16.8831,357600.0
2013-08-20 15:30:00,19.35,19.36,19.24,19.28,815100.0,16.8831,16.8919,16.7872,16.8221,815100.0
2013-08-20 15:40:00,19.28,19.32,19.18,19.19,636500.0,16.8221,16.857,16.7348,16.7435,636500.0
2013-08-20 15:50:00,19.19,19.21,19.17,19.2,1250200.0,16.7435,16.761,16.7261,16.7523,1250200.0
2013-08-21 09:30:00,19.31,19.32,19.17,19.3,262800.0,16.8482,16.857,16.7261,16.8395,262800.0
2013-08-21 09:40:00,19.31,19.48,19.3,19.47,412700.0,16.8482,16.9966,16.8395,16.9878,412700.0
2013-08-21 09:50:00,19.46,19.53,19.43,19.5,466900.0,16.9791,17.0402,16.9529,17.014,466900.0
2013-08-21 10:00:00,19.5,19.63,19.5,19.51,617500.0,17.014,17.1274,17.014,17.0227,617500.0
2013-08-21 10:10:00,19.54,19.59,19.47,19.55,325600.0,17.0489,17.0925,16.9878,17.0576,325600.0
2013-08-21 10:20:00,19.55,19.63,19.54,19.6,290300.0,17.0576,17.1274,17.0489,17.1013,290300.0
2013-08-21 10:30:00,19.6,19.63,19.57,19.63,296800.0,17.1013,17.1274,17.0751,17.1274,296800.0
2013-08-21 10:40:00,19.63,19.64,19.57,19.63,296000.0,17.1274,17.1362,17.0751,17.1274,296000.0
2013-08-21 10:50:00,19.63,19.69,19.6,19.65,352100.0,17.1274,17.1798,17.1013,17.1449,352100.0
2013-08-21 11:00:00,19.65,19.7,19.64,19.69,260600.0,17.1449,17.1885,17.1362,17.1798,260600.0
2013-08-21 11:10:00,19.69,19.74,19.69,19.7,308800.0,17.1798,17.2234,17.1798,17.1885,308800.0
2013-08-21 11:20:00,19.69,19.7,19.6,19.63,217300.0,17.1798,17.1885,17.1013,17.1274,217300.0
2013-08-21 11:30:00,19.63,19.63,19.53,19.54,221700.0,17.1274,17.1274,17.0402,17.0489,221700.0
2013-08-21 11:40:00,19.54,19.6,19.52,19.52,300600.0,17.0489,17.1013,17.0315,17.0315,300600.0
2013-08-21 11:50:00,19.52,19.57,19.49,19.57,191500.0,17.0315,17.0751,17.0053,17.0751,191500.0
2013-08-21 12:00:00,19.58,19.67,19.58,19.63,203300.0,17.0838,17.1623,17.0838,17.1274,203300.0
2013-08-21 12:10:00,19.64,19.74,19.63,19.74,151600.0,17.1362,17.2234,17.1274,17.2234,151600.0
2013-08-21 12:20:00,19.74,19.76,19.67,19.7,278600.0,17.2234,17.2409,17.1623,17.1885,278600.0
2013-08-21 12:30:00,19.7,19.76,19.7,19.71,191200.0,17.1885,17.2409,17.1885,17.1972,191200.0
2013-08-21 12:40:00,19.72,19.76,19.69,19.75,145100.0,17.206,17.2409,17.1798,17.2321,145100.0
2013-08-21 12:50:00,19.76,19.77,19.72,19.73,174700.0,17.2409,17.2496,17.206,17.2147,174700.0
2013-08-21 13:00:00,19.73,19.74,19.66,19.71,221000.0,17.2147,17.2234,17.1536,17.1972,221000.0
2013-08-21 13:10:00,19.7,19.76,19.7,19.72,209900.0,17.1885,17.2409,17.1885,17.206,209900.0
2013-08-21 13:20:00,19.73,19.76,19.7,19.7,171000.0,17.2147,17.2409,17.1885,17.1885,171000.0
2013-08-21 13:30:00,19.7,19.71,19.68,19.7,211600.0,17.1885,17.1972,17.1711,17.1885,211600.0
2013-08-21 13:40:00,19.7,19.7,19.63,19.65,273700.0,17.1885,17.1885,17.1274,17.1449,273700.0
2013-08-21 13:50:00,19.65,19.66,19.55,19.61,676000.0,17.1449,17.1536,17.0576,17.11,676000.0
2013-08-21 14:00:00,19.6,19.66,19.5,19.56,366400.0,17.1013,17.1536,17.014,17.0664,366400.0
2013-08-21 14:10:00,19.57,19.7,19.56,19.57,274300.0,17.0751,17.1885,17.0664,17.0751,274300.0
2013-08-21 14:20:00,19.57,19.64,19.55,19.6,163400.0,17.0751,17.1362,17.0576,17.1013,163400.0
2013-08-21 14:30:00,19.6,19.72,19.6,19.65,231800.0,17.1013,17.206,17.1013,17.1449,231800.0
2013-08-21 14:40:00,19.66,19.73,19.64,19.68,331400.0,17.1536,17.2147,17.1362,17.1711,331400.0
2013-08-21 14:50:00,19.68,19.7,19.64,19.64,352300.0,17.1711,17.1885,17.1362,17.1362,352300.0
2013-08-21 15:00:00,19.64,19.65,19.57,19.61,328600.0,17.1362,17.1449,17.0751,17.11,328600.0
2013-08-21 15:10:00,19.6,19.62,19.56,19.61,327800.0,17.1013,17.1187,17.0664,17.11,327800.0
2013-08-21 15:20:00,19.6,19.7,19.6,19.64,297400.0,17.1013,17.1885,17.1013,17.1362,297400.0
2013-08-21 15:30:00,19.64,19.66,19.58,19.6,268500.0,17.1362,17.1536,17.0838,17.1013,268500.0
2013-08-21 15:40:00,19.61,19.62,19.55,19.58,409600.0,17.11,17.1187,17.0576,17.0838,409600.0
2013-08-21 15:50:00,19.58,19.61,19.56,19.58,808000.0,17.0838,17.11,17.0664,17.0838,808000.0
2013-08-22 09:30:00,19.7,19.95,19.69,19.94,407000.0,17.1885,17.4066,17.1798,17.3979,407000.0
2013-08-22 09:40:00,19.95,20.18,19.95,20.08,1028300.0,17.4066,17.6073,17.4066,17.5201,1028300.0
2013-08-22 09:50:00,20.08,20.16,20.05,20.07,678900.0,17.5201,17.5899,17.4939,17.5113,678900.0
2013-08-22 10:00:00,20.07,20.16,20.04,20.16,458500.0,17.5113,17.5899,17.4852,17.5899,458500.0
2013-08-22 10:10:00,20.15,20.38,20.11,20.32,618400.0,17.5811,17.7818,17.5462,17.7295,618400.0
2013-08-22 10:20:00,20.32,20.36,20.14,20.17,511700.0,17.7295,17.7644,17.5724,17.5986,511700.0
2013-08-22 10:30:00,20.16,20.19,20.14,20.15,243100.0,17.5899,17.616,17.5724,17.5811,243100.0
2013-08-22 10:40:00,20.16,20.19,20.15,20.16,167300.0,17.5899,17.616,17.5811,17.5899,167300.0
2013-08-22 10:50:00,20.15,20.25,20.15,20.19,503100.0,17.5811,17.6684,17.5811,17.616,503100.0
2013-08-22 11:00:00,20.2,20.32,20.19,20.3,620600.0,17.6248,17.7295,17.616,17.712,620600.0
2013-08-22 11:10:00,20.3,20.31,20.24,20.29,368700.0,17.712,17.7207,17.6597,17.7033,368700.0
2013-08-22 11:20:00,20.3,20.3,20.22,20.26,204400.0,17.712,17.712,17.6422,17.6771,204400.0
2013-08-22 11:30:00,20.26,20.4,20.25,20.35,587600.0,17.6771,17.7993,17.6684,17.7556,587600.0
2013-08-22 11:40:00,20.35,20.37,20.23,20.26,256000.0,17.7556,17.7731,17.6509,17.6771,256000.0
2013-08-22 11:50:00,20.26,20.28,20.22,20.24,232300.0,17.6771,17.6946,17.6422,17.6597,232300.0
2013-08-22 12:00:00,20.23,20.26,20.16,20.17,407900.0,17.6509,17.6771,17.5899,17.5986,407900.0
2013-08-22 12:10:00,20.18,20.21,20.17,20.21,152000.0,17.6073,17.6335,17.5986,17.6335,152000.0
2013-08-22 12:20:00,20.2,20.21,20.15,20.21,104900.0,17.6248,17.6335,17.5811,17.6335,104900.0
2013-08-22 12:30:00,20.2,20.25,20.19,20.21,145100.0,17.6248,17.6684,17.616,17.6335,145100.0
2013-08-22 12:40:00,20.2,20.24,20.19,20.23,228600.0,17.6248,17.6597,17.616,17.6509,228600.0
2013-08-22 12:50:00,20.22,20.23,20.17,20.17,199700.0,17.6422,17.6509,17.5986,17.5986,199700.0
2013-08-22 13:00:00,20.18,20.22,20.17,20.22,37800.0,17.6073,17.6422,17.5986,17.6422,37800.0
2013-08-22 13:10:00,20.22,20.22,20.19,20.2,47200.0,17.6422,17.6422,17.616,17.6248,47200.0
2013-08-22 13:20:00,20.2,20.22,20.17,20.19,80300.0,17.6248,17.6422,17.5986,17.616,80300.0
2013-08-22 13:30:00,20.19,20.22,20.18,20.19,51100.0,17.616,17.6422,17.6073,17.616,51100.0
2013-08-22 13:40:00,20.2,20.21,20.17,20.2,146800.0,17.6248,17.6335,17.5986,17.6248,146800.0
2013-08-22 13:50:00,20.2,20.28,20.19,20.26,171600.0,17.6248,17.6946,17.616,17.6771,171600.0
2013-08-22 14:00:00,20.26,20.35,20.25,20.27,267600.0,17.6771,17.7556,17.6684,17.6858,267600.0
2013-08-22 14:10:00,20.27,20.29,20.23,20.24,114300.0,17.6858,17.7033,17.6509,17.6597,114300.0
2013-08-22 14:20:00,20.25,20.27,20.19,20.21,361700.0,17.6684,17.6858,17.616,17.6335,361700.0
2013-08-22 14:30:00,20.21,20.25,20.19,20.24,162100.0,17.6335,17.6684,17.616,17.6597,162100.0
2013-08-22 14:40:00,20.24,20.25,20.2,20.23,117000.0,17.6597,17.6684,17.6248,17.6509,117000.0
2013-08-22 14:50:00,20.24,20.25,20.19,20.2,97200.0,17.6597,17.6684,17.616,17.6248,97200.0
2013-08-22 15:00:00,20.2,20.26,20.2,20.24,253200.0,17.6248,17.6771,17.6248,17.6597,253200.0
2013-08-22 15:10:00,20.24,20.26,20.19,20.25,374700.0,17.6597,17.6771,17.616,17.6684,374700.0
2013-08-22 15:20:00,20.25,20.27,20.21,20.24,158100.0,17.6684,17.6858,17.6335,17.6597,158100.0
2013-08-22 15:30:00,20.25,20.35,20.21,20.33,473500.0,17.6684,17.7556,17.6335,17.7382,473500.0
2013-08-22 15:40:00,20.34,20.35,20.26,20.28,540500.0,17.7469,17.7556,17.6771,17.6946,540500.0
2013-08-22 15:50:00,20.28,20.29,20.24,20.25,1070500.0,17.6946,17.7033,17.6597,17.6684,1070500.0
2013-08-23 09:30:00,20.28,20.33,20.2,20.29,158900.0,17.6946,17.7382,17.6248,17.7033,158900.0
2013-08-23 09:40:00,20.3,20.44,20.29,20.39,325900.0,17.712,17.8342,17.7033,17.7905,325900.0
2013-08-23 09:50:00,20.39,20.43,20.29,20.39,279300.0,17.7905,17.8254,17.7033,17.7905,279300.0
2013-08-23 10:00:00,20.39,20.39,20.14,20.22,342400.0,17.7905,17.7905,17.5724,17.6422,342400.0
2013-08-23 10:10:00,20.21,20.23,20.14,20.23,170600.0,17.6335,17.6509,17.5724,17.6509,170600.0
2013-08-23 10:20:00,20.23,20.27,20.19,20.24,242100.0,17.6509,17.6858,17.616,17.6597,242100.0
2013-08-23 10:30:00,20.23,20.27,20.18,20.26,248600.0,17.6509,17.6858,17.6073,17.6771,248600.0
2013-08-23 10:40:00,20.26,20.29,20.16,20.17,232800.0,17.6771,17.7033,17.5899,17.5986,232800.0
2013-08-23 10:50:00,20.18,20.23,20.15,20.19,83400.0,17.6073,17.6509,17.5811,17.616,83400.0
2013-08-23 11:00:00,20.2,20.2,20.06,20.08,140400.0,17.6248,17.6248,17.5026,17.5201,140400.0
2013-08-23 11:10:00,20.07,20.1,20.06,20.09,119600.0,17.5113,17.5375,17.5026,17.5288,119600.0
2013-08-23 11:20:00,20.09,20.1,20.05,20.07,90200.0,17.5288,17.5375,17.4939,17.5113,90200.0
2013-08-23 11:30:00,20.08,20.17,20.08,20.16,308500.0,17.5201,17.5986,17.5201,17.5899,308500.0
2013-08-23 11:40:00,20.16,20.19,20.15,20.19,104500.0,17.5899,17.616,17.5811,17.616,104500.0
2013-08-23 11:50:00,20.2,20.2,20.14,20.18,52500.0,17.6248,17.6248,17.5724,17.6073,52500.0
2013-08-23 12:00:00,20.18,20.19,20.17,20.17,24000.0,17.6073,17.616,17.5986,17.5986,24000.0
2013-08-23 12:10:00,20.16,20.18,20.14,20.15,31100.0,17.5899,17.6073,17.5724,17.5811,31100.0
2013-08-23 12:20:00,20.16,20.18,20.14,20.18,71200.0,17.5899,17.6073,17.5724,17.6073,71200.0
2013-08-23 12:30:00,20.17,20.21,20.16,20.19,76800.0,17.5986,17.6335,17.5899,17.616,76800.0
2013-08-23 12:40:00,20.19,20.2,20.16,20.16,64700.0,17.616,17.6248,17.5899,17.5899,64700.0
2013-08-23 12:50:00,20.17,20.2,20.16,20.2,104900.0,17.5986,17.6248,17.5899,17.6248,104900.0
2013-08-23 13:00:00,20.2,20.2,20.17,20.18,104800.0,17.6248,17.6248,17.5986,17.6073,104800.0
2013-08-23 13:10:00,20.18,20.23,20.18,20.21,97000.0,17.6073,17.6509,17.6073,17.6335,97000.0
2013-08-23 13:20:00,20.21,20.21,20.13,20.16,193300.0,17.6335,17.6335,17.5637,17.5899,193300.0
2013-08-23 13:30:00,20.15,20.15,20.1,20.11,67000.0,17.5811,17.5811,17.5375,17.5462,67000.0
2013-08-23 13:40:00,20.12,20.15,20.11,20.12,77300.0,17.555,17.5811,17.5462,17.555,77300.0
2013-08-23 13:50:00,20.13,20.13,20.1,20.12,66400.0,17.5637,17.5637,17.5375,17.555,66400.0
2013-08-23 14:00:00,20.12,20.14,20.11,20.14,51600.0,17.555,17.5724,17.5462,17.5724,51600.0
2013-08-23 14:10:00,20.14,20.2,20.14,20.2,182300.0,17.5724,17.6248,17.5724,17.6248,182300.0
2013-08-23 14:20:00,20.19,20.21,20.13,20.14,519000.0,17.616,17.6335,17.5637,17.5724,519000.0
2013-08-23 14:30:00,20.14,20.15,20.1,20.1,180900.0,17.5724,17.5811,17.5375,17.5375,180900.0
2013-08-23 14:40:00,20.1,20.16,20.1,20.14,133500.0,17.5375,17.5899,17.5375,17.5724,133500.0
2013-08-23 14:50:00,20.13,20.15,20.12,20.14,159700.0,17.5637,17.5811,17.555,17.5724,159700.0
2013-08-23 15:00:00,20.15,20.16,20.14,20.16,100200.0,17.5811,17.5899,17.5724,17.5899,100200.0
2013-08-23 15:10:00,20.16,20.16,20.15,20.15,34200.0,17.5899,17.5899,17.5811,17.5811,34200.0
2013-08-23 15:20:00,20.15,20.16,20.12,20.13,145800.0,17.5811,17.5899,17.555,17.5637,145800.0
2013-08-23 15:30:00,20.13,20.16,20.13,20.15,187000.0,17.5637,17.5899,17.5637,17.5811,187000.0
2013-08-23 15:40:00,20.15,20.16,20.1,20.11,313100.0,17.5811,17.5899,17.5375,17.5462,313100.0
2013-08-23 15:50:00,20.12,20.13,20.1,20.13,252400.0,17.555,17.5637,17.5375,17.5637,252400.0
2013-08-26 09:30:00,20.09,20.14,19.85,19.92,561500.0,17.5288,17.5724,17.3194,17.3805,561500.0
2013-08-26 09:40:00,19.93,20.13,19.93,20.1,291800.0,17.3892,17.5637,17.3892,17.5375,291800.0
2013-08-26 09:50:00,20.1,20.2,20.08,20.13,332400.0,17.5375,17.6248,17.5201,17.5637,332400.0
2013-08-26 10:00:00,20.12,20.24,20.11,20.24,199200.0,17.555,17.6597,17.5462,17.6597,199200.0
2013-08-26 10:10:00,20.24,20.41,20.21,20.38,551500.0,17.6597,17.808,17.6335,17.7818,551500.0
2013-08-26 10:20:00,20.38,20.4,20.31,20.38,229100.0,17.7818,17.7993,17.7207,17.7818,229100.0
2013-08-26 10:30:00,20.38,20.44,20.35,20.44,334500.0,17.7818,17.8342,17.7556,17.8342,334500.0
2013-08-26 10:40:00,20.43,20.5,20.43,20.48,334400.0,17.8254,17.8865,17.8254,17.8691,334400.0
2013-08-26 10:50:00,20.48,20.48,20.32,20.34,340000.0,17.8691,17.8691,17.7295,17.7469,340000.0
2013-08-26 11:00:00,20.35,20.35,20.24,20.27,243400.0,17.7556,17.7556,17.6597,17.6858,243400.0
2013-08-26 11:10:00,20.28,20.32,20.23,20.32,133900.0,17.6946,17.7295,17.6509,17.7295,133900.0
2013-08-26 11:20:00,20.33,20.37,20.32,20.34,132500.0,17.7382,17.7731,17.7295,17.7469,132500.0
2013-08-26 11:30:00,20.34,20.42,20.33,20.38,153600.0,17.7469,17.8167,17.7382,17.7818,153600.0
2013-08-26 11:40:00,20.39,20.44,20.37,20.42,107200.0,17.7905,17.8342,17.7731,17.8167,107200.0
2013-08-26 11:50:00,20.42,20.43,20.33,20.34,145200.0,17.8167,17.8254,17.7382,17.7469,145200.0
2013-08-26 12:00:00,20.34,20.36,20.32,20.34,192900.0,17.7469,17.7644,17.7295,17.7469,192900.0
2013-08-26 12:10:00,20.35,20.38,20.34,20.35,115000.0,17.7556,17.7818,17.7469,17.7556,115000.0
2013-08-26 12:20:00,20.35,20.4,20.35,20.39,94600.0,17.7556,17.7993,17.7556,17.7905,94600.0
2013-08-26 12:30:00,20.38,20.42,20.37,20.39,112900.0,17.7818,17.8167,17.7731,17.7905,112900.0
2013-08-26 12:40:00,20.38,20.43,20.37,20.41,115200.0,17.7818,17.8254,17.7731,17.808,115200.0
2013-08-26 12:50:00,20.41,20.48,20.39,20.46,173500.0,17.808,17.8691,17.7905,17.8516,173500.0
2013-08-26 13:00:00,20.46,20.47,20.43,20.45,90300.0,17.8516,17.8604,17.8254,17.8429,90300.0
2013-08-26 13:10:00,20.45,20.46,20.42,20.44,77800.0,17.8429,17.8516,17.8167,17.8342,77800.0
2013-08-26 13:20:00,20.44,20.5,20.43,20.44,149500.0,17.8342,17.8865,17.8254,17.8342,149500.0
2013-08-26 13:30:00,20.44,20.44,20.41,20.41,62900.0,17.8342,17.8342,17.808,17.808,62900.0
2013-08-26 13:40:00,20.41,20.47,20.41,20.46,104300.0,17.808,17.8604,17.808,17.8516,104300.0
2013-08-26 13:50:00,20.45,20.47,20.43,20.47,91700.0,17.8429,17.8604,17.8254,17.8604,91700.0
2013-08-26 14:00:00,20.48,20.55,20.47,20.54,327400.0,17.8691,17.9302,17.8604,17.9214,327400.0
2013-08-26 14:10:00,20.53,20.54,20.45,20.46,143900.0,17.9127,17.9214,17.8429,17.8516,143900.0
2013-08-26 14:20:00,20.45,20.48,20.41,20.41,119700.0,17.8429,17.8691,17.808,17.808,119700.0
2013-08-26 14:30:00,20.41,20.43,20.38,20.39,147900.0,17.808,17.8254,17.7818,17.7905,147900.0
2013-08-26 14:40:00,20.39,20.4,20.37,20.39,88900.0,17.7905,17.7993,17.7731,17.7905,88900.0
2013-08-26 14:50:00,20.39,20.4,20.36,20.36,83500.0,17.7905,17.7993,17.7644,17.7644,83500.0
2013-08-26 15:00:00,20.36,20.37,20.34,20.37,110600.0,17.7644,17.7731,17.7469,17.7731,110600.0
2013-08-26 15:10:00,20.37,20.37,20.21,20.29,228900.0,17.7731,17.7731,17.6335,17.7033,228900.0
2013-08-26 15:20:00,20.29,20.31,20.2,20.3,290300.0,17.7033,17.7207,17.6248,17.712,290300.0
2013-08-26 15:30:00,20.3,20.38,20.28,20.34,284500.0,17.712,17.7818,17.6946,17.7469,284500.0
2013-08-26 15:40:00,20.34,20.38,20.3,20.3,394000.0,17.7469,17.7818,17.712,17.712,394000.0
2013-08-26 15:50:00,20.3,20.34,20.26,20.28,855000.0,17.712,17.7469,17.6771,17.6946,855000.0
2013-08-27 09:30:00,19.62,19.66,19.4,19.53,771600.0,17.1187,17.1536,16.9268,17.0402,771600.0
2013-08-27 09:40:00,19.53,19.64,19.52,19.58,373700.0,17.0402,17.1362,17.0315,17.0838,373700.0
2013-08-27 09:50:00,19.57,19.63,19.5,19.51,402100.0,17.0751,17.1274,17.014,17.0227,402100.0
2013-08-27 10:00:00,19.51,19.54,19.27,19.37,706500.0,17.0227,17.0489,16.8133,16.9006,706500.0
2013-08-27 10:10:00,19.38,19.4,19.19,19.19,575800.0,16.9093,16.9268,16.7435,16.7435,575800.0
2013-08-27 10:20:00,19.19,19.26,19.09,19.09,597400.0,16.7435,16.8046,16.6563,16.6563,597400.0
2013-08-27 10:30:00,19.09,19.21,19.09,19.2,529800.0,16.6563,16.761,16.6563,16.7523,529800.0
2013-08-27 10:40:00,19.2,19.22,19.04,19.05,409500.0,16.7523,16.7697,16.6127,16.6214,409500.0
2013-08-27 10:50:00,19.05,19.05,18.87,18.89,1511200.0,16.6214,16.6214,16.4643,16.4818,1511200.0
2013-08-27 11:00:00,18.89,18.98,18.85,18.92,1178900.0,16.4818,16.5603,16.4469,16.508,1178900.0
2013-08-27 11:10:00,18.92,19.02,18.91,19.01,1010000.0,16.508,16.5952,16.4992,16.5865,1010000.0
2013-08-27 11:20:00,19.0,19.03,18.93,18.97,567100.0,16.5778,16.6039,16.5167,16.5516,567100.0
2013-08-27 11:30:00,18.96,18.99,18.92,18.96,533500.0,16.5429,16.569,16.508,16.5429,533500.0
2013-08-27 11:40:00,18.96,19.03,18.94,19.01,435300.0,16.5429,16.6039,16.5254,16.5865,435300.0
2013-08-27 11:50:00,19.0,19.04,18.99,18.99,426100.0,16.5778,16.6127,16.569,16.569,426100.0
2013-08-27 12:00:00,18.99,19.0,18.95,18.98,429400.0,16.569,16.5778,16.5341,16.5603,429400.0
2013-08-27 12:10:00,18.98,19.02,18.93,19.01,482800.0,16.5603,16.5952,16.5167,16.5865,482800.0
2013-08-27 12:20:00,19.01,19.04,18.97,19.0,470100.0,16.5865,16.6127,16.5516,16.5778,470100.0
2013-08-27 12:30:00,18.99,19.02,18.99,19.0,219200.0,16.569,16.5952,16.569,16.5778,219200.0
2013-08-27 12:40:00,19.0,19.04,18.98,19.04,484100.0,16.5778,16.6127,16.5603,16.6127,484100.0
2013-08-27 12:50:00,19.03,19.05,19.01,19.02,294000.0,16.6039,16.6214,16.5865,16.5952,294000.0
2013-08-27 13:00:00,19.01,19.05,18.99,19.02,441800.0,16.5865,16.6214,16.569,16.5952,441800.0
2013-08-27 13:10:00,19.02,19.04,19.0,19.02,225900.0,16.5952,16.6127,16.5778,16.5952,225900.0
2013-08-27 13:20:00,19.02,19.03,18.98,19.0,351500.0,16.5952,16.6039,16.5603,16.5778,351500.0
2013-08-27 13:30:00,19.01,19.06,19.0,19.06,297900.0,16.5865,16.6301,16.5778,16.6301,297900.0
2013-08-27 13:40:00,19.05,19.09,19.05,19.08,238500.0,16.6214,16.6563,16.6214,16.6476,238500.0
2013-08-27 13:50:00,19.08,19.09,19.06,19.07,221600.0,16.6476,16.6563,16.6301,16.6388,221600.0
2013-08-27 14:00:00,19.07,19.13,19.06,19.1,395900.0,16.6388,16.6912,16.6301,16.665,395900.0
2013-08-27 14:10:00,19.1,19.12,19.07,19.1,269600.0,16.665,16.6825,16.6388,16.665,269600.0
2013-08-27 14:20:00,19.1,19.12,19.07,19.11,377200.0,16.665,16.6825,16.6388,16.6737,377200.0
2013-08-27 14:30:00,19.11,19.15,19.11,19.13,441000.0,16.6737,16.7086,16.6737,16.6912,441000.0
2013-08-27 14:40:00,19.14,19.22,19.12,19.21,375400.0,16.6999,16.7697,16.6825,16.761,375400.0
2013-08-27 14:50:00,19.21,19.21,19.19,19.21,317500.0,16.761,16.761,16.7435,16.761,317500.0
2013-08-27 15:00:00,19.2,19.22,19.18,19.2,303500.0,16.7523,16.7697,16.7348,16.7523,303500.0
2013-08-27 15:10:00,19.2,19.22,19.06,19.1,486000.0,16.7523,16.7697,16.6301,16.665,486000.0
2013-08-27 15:20:00,19.09,19.16,19.09,19.14,362800.0,16.6563,16.7174,16.6563,16.6999,362800.0
2013-08-27 15:30:00,19.12,19.13,19.02,19.08,535800.0,16.6825,16.6912,16.5952,16.6476,535800.0
2013-08-27 15:40:00,19.09,19.1,19.02,19.1,428500.0,16.6563,16.665,16.5952,16.665,428500.0
2013-08-27 15:50:00,19.09,19.12,19.09,19.12,951800.0,16.6563,16.6825,16.6563,16.6825,951800.0
2013-08-28 09:30:00,19.06,19.21,18.97,19.15,631800.0,16.6301,16.761,16.5516,16.7086,631800.0
2013-08-28 09:40:00,19.15,19.19,19.04,19.09,348400.0,16.7086,16.7435,16.6127,16.6563,348400.0
2013-08-28 09:50:00,19.09,19.13,18.92,18.94,715900.0,16.6563,16.6912,16.508,16.5254,715900.0
2013-08-28 10:00:00,18.94,19.08,18.94,19.03,553700.0,16.5254,16.6476,16.5254,16.6039,553700.0
2013-08-28 10:10:00,19.03,19.1,19.02,19.04,463200.0,16.6039,16.665,16.5952,16.6127,463200.0
2013-08-28 10:20:00,19.04,19.07,19.01,19.03,468600.0,16.6127,16.6388,16.5865,16.6039,468600.0
2013-08-28 10:30:00,19.02,19.16,19.0,19.1,450200.0,16.5952,16.7174,16.5778,16.665,450200.0
2013-08-28 10:40:00,19.1,19.13,19.07,19.13,221000.0,16.665,16.6912,16.6388,16.6912,221000.0
2013-08-28 10:50:00,19.13,19.17,19.1,19.12,156300.0,16.6912,16.7261,16.665,16.6825,156300.0
2013-08-28 11:00:00,19.11,19.2,19.11,19.19,193200.0,16.6737,16.7523,16.6737,16.7435,193200.0
2013-08-28 11:10:00,19.18,19.22,19.15,19.15,295100.0,16.7348,16.7697,16.7086,16.7086,295100.0
2013-08-28 11:20:00,19.15,19.16,19.1,19.14,221300.0,16.7086,16.7174,16.665,16.6999,221300.0
2013-08-28 11:30:00,19.14,19.14,19.09,19.1,120900.0,16.6999,16.6999,16.6563,16.665,120900.0
2013-08-28 11:40:00,19.1,19.12,19.09,19.1,136900.0,16.665,16.6825,16.6563,16.665,136900.0
2013-08-28 11:50:00,19.11,19.16,19.11,19.13,65400.0,16.6737,16.7174,16.6737,16.6912,65400.0
2013-08-28 12:00:00,19.12,19.13,19.1,19.1,40700.0,16.6825,16.6912,16.665,16.665,40700.0
2013-08-28 12:10:00,19.1,19.12,19.09,19.1,398600.0,16.665,16.6825,16.6563,16.665,398600.0
2013-08-28 12:20:00,19.1,19.12,19.08,19.11,194600.0,16.665,16.6825,16.6476,16.6737,194600.0
2013-08-28 12:30:00,19.11,19.11,19.08,19.1,110700.0,16.6737,16.6737,16.6476,16.665,110700.0
2013-08-28 12:40:00,19.1,19.11,19.05,19.07,176100.0,16.665,16.6737,16.6214,16.6388,176100.0
2013-08-28 12:50:00,19.07,19.14,19.07,19.1,163300.0,16.6388,16.6999,16.6388,16.665,163300.0
2013-08-28 13:00:00,19.11,19.12,19.09,19.09,163300.0,16.6737,16.6825,16.6563,16.6563,163300.0
2013-08-28 13:10:00,19.1,19.16,19.09,19.16,259700.0,16.665,16.7174,16.6563,16.7174,259700.0
2013-08-28 13:20:00,19.16,19.19,19.14,19.16,164200.0,16.7174,16.7435,16.6999,16.7174,164200.0
2013-08-28 13:30:00,19.16,19.16,19.13,19.14,132500.0,16.7174,16.7174,16.6912,16.6999,132500.0
2013-08-28 13:40:00,19.15,19.17,19.13,19.13,222600.0,16.7086,16.7261,16.6912,16.6912,222600.0
2013-08-28 13:50:00,19.13,19.17,19.12,19.13,389200.0,16.6912,16.7261,16.6825,16.6912,389200.0
2013-08-28 14:00:00,19.13,19.15,19.11,19.12,294100.0,16.6912,16.7086,16.6737,16.6825,294100.0
2013-08-28 14:10:00,19.13,19.14,19.1,19.1,137500.0,16.6912,16.6999,16.665,16.665,137500.0
2013-08-28 14:20:00,19.11,19.12,19.09,19.1,86500.0,16.6737,16.6825,16.6563,16.665,86500.0
2013-08-28 14:30:00,19.1,19.11,19.08,19.09,64000.0,16.665,16.6737,16.6476,16.6563,64000.0
2013-08-28 14:40:00,19.1,19.16,19.1,19.14,154300.0,16.665,16.7174,16.665,16.6999,154300.0
2013-08-28 14:50:00,19.14,19.16,19.12,19.13,215400.0,16.6999,16.7174,16.6825,16.6912,215400.0
2013-08-28 15:00:00,19.12,19.16,19.11,19.16,248900.0,16.6825,16.7174,16.6737,16.7174,248900.0
2013-08-28 15:10:00,19.16,19.18,19.15,19.16,175100.0,16.7174,16.7348,16.7086,16.7174,175100.0
2013-08-28 15:20:00,19.16,19.17,19.12,19.13,160800.0,16.7174,16.7261,16.6825,16.6912,160800.0
2013-08-28 15:30:00,19.14,19.17,19.12,19.14,258100.0,16.6999,16.7261,16.6825,16.6999,258100.0
2013-08-28 15:40:00,19.15,19.16,19.11,19.12,193800.0,16.7086,16.7174,16.6737,16.6825,193800.0
2013-08-28 15:50:00,19.12,19.14,19.1,19.12,420900.0,16.6825,16.6999,16.665,16.6825,420900.0
2013-08-29 09:30:00,19.62,19.7,19.53,19.57,1265300.0,17.1187,17.1885,17.0402,17.0751,1265300.0
2013-08-29 09:40:00,19.57,19.6,19.36,19.4,471900.0,17.0751,17.1013,16.8919,16.9268,471900.0
2013-08-29 09:50:00,19.4,19.65,19.4,19.52,793300.0,16.9268,17.1449,16.9268,17.0315,793300.0
2013-08-29 10:00:00,19.51,19.52,19.33,19.38,636900.0,17.0227,17.0315,16.8657,16.9093,636900.0
2013-08-29 10:10:00,19.39,19.48,19.37,19.48,445500.0,16.918,16.9966,16.9006,16.9966,445500.0
2013-08-29 10:20:00,19.48,19.62,19.48,19.55,475600.0,16.9966,17.1187,16.9966,17.0576,475600.0
2013-08-29 10:30:00,19.55,19.58,19.51,19.56,258000.0,17.0576,17.0838,17.0227,17.0664,258000.0
2013-08-29 10:40:00,19.56,19.61,19.51,19.56,295600.0,17.0664,17.11,17.0227,17.0664,295600.0
2013-08-29 10:50:00,19.56,19.72,19.56,19.72,543400.0,17.0664,17.206,17.0664,17.206,543400.0
2013-08-29 11:00:00,19.7,19.77,19.66,19.67,322200.0,17.1885,17.2496,17.1536,17.1623,322200.0
2013-08-29 11:10:00,19.68,19.69,19.61,19.63,95200.0,17.1711,17.1798,17.11,17.1274,95200.0
2013-08-29 11:20:00,19.63,19.73,19.63,19.72,192900.0,17.1274,17.2147,17.1274,17.206,192900.0
2013-08-29 11:30:00,19.73,19.74,19.68,19.74,135800.0,17.2147,17.2234,17.1711,17.2234,135800.0
2013-08-29 11:40:00,19.74,19.79,19.72,19.77,203300.0,17.2234,17.267,17.206,17.2496,203300.0
2013-08-29 11:50:00,19.77,19.85,19.77,19.85,230700.0,17.2496,17.3194,17.2496,17.3194,230700.0
2013-08-29 12:00:00,19.85,20.0,19.85,19.93,388600.0,17.3194,17.4503,17.3194,17.3892,388600.0
2013-08-29 12:10:00,19.92,19.97,19.9,19.94,276500.0,17.3805,17.4241,17.363,17.3979,276500.0
2013-08-29 12:20:00,19.94,19.97,19.93,19.96,137100.0,17.3979,17.4241,17.3892,17.4154,137100.0
2013-08-29 12:30:00,19.96,19.97,19.92,19.95,182800.0,17.4154,17.4241,17.3805,17.4066,182800.0
2013-08-29 12:40:00,19.94,19.96,19.86,19.86,144600.0,17.3979,17.4154,17.3281,17.3281,144600.0
2013-08-29 12:50:00,19.86,19.9,19.83,19.83,173000.0,17.3281,17.363,17.3019,17.3019,173000.0
2013-08-29 13:00:00,19.84,19.94,19.84,19.93,329000.0,17.3107,17.3979,17.3107,17.3892,329000.0
2013-08-29 13:10:00,19.93,19.95,19.9,19.94,114000.0,17.3892,17.4066,17.363,17.3979,114000.0
2013-08-29 13:20:00,19.93,19.93,19.84,19.85,132400.0,17.3892,17.3892,17.3107,17.3194,132400.0
2013-08-29 13:30:00,19.85,19.85,19.7,19.71,338100.0,17.3194,17.3194,17.1885,17.1972,338100.0
2013-08-29 13:40:00,19.71,19.77,19.68,19.74,256200.0,17.1972,17.2496,17.1711,17.2234,256200.0
2013-08-29 13:50:00,19.75,19.75,19.64,19.64,213600.0,17.2321,17.2321,17.1362,17.1362,213600.0
2013-08-29 14:00:00,19.64,19.64,19.56,19.59,327100.0,17.1362,17.1362,17.0664,17.0925,327100.0
2013-08-29 14:10:00,19.59,19.66,19.59,19.65,236300.0,17.0925,17.1536,17.0925,17.1449,236300.0
2013-08-29 14:20:00,19.66,19.68,19.58,19.58,268300.0,17.1536,17.1711,17.0838,17.0838,268300.0
2013-08-29 14:30:00,19.58,19.67,19.57,19.66,251600.0,17.0838,17.1623,17.0751,17.1536,251600.0
2013-08-29 14:40:00,19.65,19.7,19.58,19.69,192500.0,17.1449,17.1885,17.0838,17.1798,192500.0
2013-08-29 14:50:00,19.69,19.74,19.67,19.68,333600.0,17.1798,17.2234,17.1623,17.1711,333600.0
2013-08-29 15:00:00,19.69,19.71,19.65,19.69,199500.0,17.1798,17.1972,17.1449,17.1798,199500.0
2013-08-29 15:10:00,19.69,19.74,19.69,19.71,223100.0,17.1798,17.2234,17.1798,17.1972,223100.0
2013-08-29 15:20:00,19.7,19.72,19.64,19.66,215300.0,17.1885,17.206,17.1362,17.1536,215300.0
2013-08-29 15:30:00,19.65,19.65,19.57,19.6,325300.0,17.1449,17.1449,17.0751,17.1013,325300.0
2013-08-29 15:40:00,19.61,19.66,19.6,19.65,328900.0,17.11,17.1536,17.1013,17.1449,328900.0
2013-08-29 15:50:00,19.66,19.66,19.63,19.64,525000.0,17.1536,17.1536,17.1274,17.1362,525000.0
2013-08-30 09:30:00,19.7,19.92,19.7,19.92,257100.0,17.1885,17.3805,17.1885,17.3805,257100.0
2013-08-30 09:40:00,19.92,19.95,19.73,19.78,279300.0,17.3805,17.4066,17.2147,17.2583,279300.0
2013-08-30 09:50:00,19.79,20.0,19.78,19.94,330500.0,17.267,17.4503,17.2583,17.3979,330500.0
2013-08-30 10:00:00,19.95,19.96,19.86,19.87,442700.0,17.4066,17.4154,17.3281,17.3368,442700.0
2013-08-30 10:10:00,19.87,19.9,19.82,19.88,210600.0,17.3368,17.363,17.2932,17.3456,210600.0
2013-08-30 10:20:00,19.88,19.88,19.8,19.81,209300.0,17.3456,17.3456,17.2758,17.2845,209300.0
2013-08-30 10:30:00,19.81,19.82,19.7,19.7,154500.0,17.2845,17.2932,17.1885,17.1885,154500.0
2013-08-30 10:40:00,19.7,19.71,19.59,19.71,225800.0,17.1885,17.1972,17.0925,17.1972,225800.0
2013-08-30 10:50:00,19.72,19.74,19.68,19.72,155900.0,17.206,17.2234,17.1711,17.206,155900.0
2013-08-30 11:00:00,19.72,19.77,19.71,19.74,191700.0,17.206,17.2496,17.1972,17.2234,191700.0
2013-08-30 11:10:00,19.75,19.82,19.75,19.79,102500.0,17.2321,17.2932,17.2321,17.267,102500.0
2013-08-30 11:20:00,19.78,19.8,19.69,19.75,215000.0,17.2583,17.2758,17.1798,17.2321,215000.0
2013-08-30 11:30:00,19.73,19.77,19.7,19.75,279100.0,17.2147,17.2496,17.1885,17.2321,279100.0
2013-08-30 11:40:00,19.75,19.85,19.72,19.84,222900.0,17.2321,17.3194,17.206,17.3107,222900.0
2013-08-30 11:50:00,19.84,19.89,19.83,19.87,307700.0,17.3107,17.3543,17.3019,17.3368,307700.0
2013-08-30 12:00:00,19.86,19.89,19.85,19.89,244400.0,17.3281,17.3543,17.3194,17.3543,244400.0
2013-08-30 12:10:00,19.89,20.08,19.88,20.07,511600.0,17.3543,17.5201,17.3456,17.5113,511600.0
2013-08-30 12:20:00,20.08,20.15,20.06,20.14,542400.0,17.5201,17.5811,17.5026,17.5724,542400.0
2013-08-30 12:30:00,20.13,20.14,19.91,19.96,362900.0,17.5637,17.5724,17.3717,17.4154,362900.0
2013-08-30 12:40:00,19.97,20.05,19.95,20.05,209500.0,17.4241,17.4939,17.4066,17.4939,209500.0
2013-08-30 12:50:00,20.05,20.1,20.04,20.1,649900.0,17.4939,17.5375,17.4852,17.5375,649900.0
2013-08-30 13:00:00,20.09,20.1,19.87,19.87,597600.0,17.5288,17.5375,17.3368,17.3368,597600.0
2013-08-30 13:10:00,19.86,19.98,19.82,19.9,440000.0,17.3281,17.4328,17.2932,17.363,440000.0
2013-08-30 13:20:00,19.89,19.91,19.79,19.89,250100.0,17.3543,17.3717,17.267,17.3543,250100.0
2013-08-30 13:30:00,19.89,19.94,19.86,19.86,168300.0,17.3543,17.3979,17.3281,17.3281,168300.0
2013-08-30 13:40:00,19.85,19.92,19.82,19.89,127800.0,17.3194,17.3805,17.2932,17.3543,127800.0
2013-08-30 13:50:00,19.89,19.94,19.82,19.82,178900.0,17.3543,17.3979,17.2932,17.2932,178900.0
2013-08-30 14:00:00,19.82,19.84,19.75,19.78,262200.0,17.2932,17.3107,17.2321,17.2583,262200.0
2013-08-30 14:10:00,19.78,19.78,19.66,19.68,344900.0,17.2583,17.2583,17.1536,17.1711,344900.0
2013-08-30 14:20:00,19.68,19.71,19.6,19.61,178500.0,17.1711,17.1972,17.1013,17.11,178500.0
2013-08-30 14:30:00,19.61,19.71,19.61,19.7,182200.0,17.11,17.1972,17.11,17.1885,182200.0
2013-08-30 14:40:00,19.69,19.72,19.64,19.7,164100.0,17.1798,17.206,17.1362,17.1885,164100.0
2013-08-30 14:50:00,19.71,19.73,19.68,19.7,487300.0,17.1972,17.2147,17.1711,17.1885,487300.0
2013-08-30 15:00:00,19.7,19.71,19.64,19.64,303800.0,17.1885,17.1972,17.1362,17.1362,303800.0
2013-08-30 15:10:00,19.64,19.7,19.64,19.7,344400.0,17.1362,17.1885,17.1362,17.1885,344400.0
2013-08-30 15:20:00,19.7,19.71,19.65,19.66,263800.0,17.1885,17.1972,17.1449,17.1536,263800.0
2013-08-30 15:30:00,19.66,19.67,19.64,19.67,192600.0,17.1536,17.1623,17.1362,17.1623,192600.0
2013-08-30 15:40:00,19.67,19.67,19.58,19.6,458500.0,17.1623,17.1623,17.0838,17.1013,458500.0
2013-08-30 15:50:00,19.6,19.73,19.59,19.72,1267000.0,17.1013,17.2147,17.0925,17.206,1267000.0
2013-09-03 09:30:00,20.05,20.45,20.05,20.4,747300.0,17.4939,17.8429,17.4939,17.7993,747300.0
2013-09-03 09:40:00,20.39,20.45,20.1,20.12,592800.0,17.7905,17.8429,17.5375,17.555,592800.0
2013-09-03 09:50:00,20.13,20.33,20.13,20.3,830900.0,17.5637,17.7382,17.5637,17.712,830900.0
2013-09-03 10:00:00,20.3,20.34,20.2,20.21,488600.0,17.712,17.7469,17.6248,17.6335,488600.0
2013-09-03 10:10:00,20.21,20.28,20.15,20.16,553800.0,17.6335,17.6946,17.5811,17.5899,553800.0
2013-09-03 10:20:00,20.16,20.17,20.1,20.12,372800.0,17.5899,17.5986,17.5375,17.555,372800.0
2013-09-03 10:30:00,20.13,20.16,20.09,20.1,476700.0,17.5637,17.5899,17.5288,17.5375,476700.0
2013-09-03 10:40:00,20.1,20.11,20.01,20.02,529600.0,17.5375,17.5462,17.459,17.4677,529600.0
2013-09-03 10:50:00,20.02,20.04,19.89,19.91,897200.0,17.4677,17.4852,17.3543,17.3717,897200.0
2013-09-03 11:00:00,19.91,19.99,19.89,19.99,483900.0,17.3717,17.4415,17.3543,17.4415,483900.0
2013-09-03 11:10:00,19.98,20.02,19.9,19.94,492100.0,17.4328,17.4677,17.363,17.3979,492100.0
2013-09-03 11:20:00,19.95,19.96,19.8,19.8,668100.0,17.4066,17.4154,17.2758,17.2758,668100.0
2013-09-03 11:30:00,19.8,19.87,19.74,19.78,393100.0,17.2758,17.3368,17.2234,17.2583,393100.0
2013-09-03 11:40:00,19.77,19.8,19.61,19.71,546400.0,17.2496,17.2758,17.11,17.1972,546400.0
2013-09-03 11:50:00,19.72,19.73,19.62,19.69,204900.0,17.206,17.2147,17.1187,17.1798,204900.0
2013-09-03 12:00:00,19.7,19.72,19.66,19.7,141900.0,17.1885,17.206,17.1536,17.1885,141900.0
2013-09-03 12:10:00,19.71,19.72,19.67,19.7,203600.0,17.1972,17.206,17.1623,17.1885,203600.0
2013-09-03 12:20:00,19.7,19.8,19.69,19.73,303100.0,17.1885,17.2758,17.1798,17.2147,303100.0
2013-09-03 12:30:00,19.73,19.73,19.67,19.71,160300.0,17.2147,17.2147,17.1623,17.1972,160300.0
2013-09-03 12:40:00,19.72,19.75,19.67,19.7,177100.0,17.206,17.2321,17.1623,17.1885,177100.0
2013-09-03 12:50:00,19.7,19.71,19.63,19.64,159100.0,17.1885,17.1972,17.1274,17.1362,159100.0
2013-09-03 13:00:00,19.63,19.7,19.57,19.7,249800.0,17.1274,17.1885,17.0751,17.1885,249800.0
2013-09-03 13:10:00,19.69,19.73,19.64,19.71,279800.0,17.1798,17.2147,17.1362,17.1972,279800.0
2013-09-03 13:20:00,19.7,19.76,19.67,19.73,107700.0,17.1885,17.2409,17.1623,17.2147,107700.0
2013-09-03 13:30:00,19.73,19.73,19.69,19.71,77800.0,17.2147,17.2147,17.1798,17.1972,77800.0
2013-09-03 13:40:00,19.71,19.75,19.63,19.64,228000.0,17.1972,17.2321,17.1274,17.1362,228000.0
2013-09-03 13:50:00,19.65,19.72,19.65,19.72,187100.0,17.1449,17.206,17.1449,17.206,187100.0
2013-09-03 14:00:00,19.73,19.77,19.68,19.69,235100.0,17.2147,17.2496,17.1711,17.1798,235100.0
2013-09-03 14:10:00,19.7,19.74,19.69,19.71,130600.0,17.1885,17.2234,17.1798,17.1972,130600.0
2013-09-03 14:20:00,19.71,19.72,19.62,19.72,170300.0,17.1972,17.206,17.1187,17.206,170300.0
2013-09-03 14:30:00,19.71,19.73,19.69,19.73,222000.0,17.1972,17.2147,17.1798,17.2147,222000.0
2013-09-03 14:40:00,19.72,19.73,19.67,19.71,139300.0,17.206,17.2147,17.1623,17.1972,139300.0
2013-09-03 14:50:00,19.72,19.73,19.68,19.7,141400.0,17.206,17.2147,17.1711,17.1885,141400.0
2013-09-03 15:00:00,19.71,19.83,19.7,19.8,189200.0,17.1972,17.3019,17.1885,17.2758,189200.0
2013-09-03 15:10:00,19.8,19.81,19.74,19.77,290100.0,17.2758,17.2845,17.2234,17.2496,290100.0
2013-09-03 15:20:00,19.76,19.84,19.76,19.81,207900.0,17.2409,17.3107,17.2409,17.2845,207900.0
2013-09-03 15:30:00,19.81,19.86,19.78,19.85,281700.0,17.2845,17.3281,17.2583,17.3194,281700.0
2013-09-03 15:40:00,19.86,19.88,19.81,19.84,548900.0,17.3281,17.3456,17.2845,17.3107,548900.0
2013-09-03 15:50:00,19.84,19.85,19.78,19.84,938100.0,17.3107,17.3194,17.2583,17.3107,938100.0
2013-09-04 09:30:00,20.17,20.25,20.0,20.2,1006600.0,17.5986,17.6684,17.4503,17.6248,1006600.0
2013-09-04 09:40:00,20.19,20.4,20.15,20.3,744500.0,17.616,17.7993,17.5811,17.712,744500.0
2013-09-04 09:50:00,20.3,20.44,20.29,20.37,698100.0,17.712,17.8342,17.7033,17.7731,698100.0
2013-09-04 10:00:00,20.37,20.43,20.32,20.36,409900.0,17.7731,17.8254,17.7295,17.7644,409900.0
2013-09-04 10:10:00,20.37,20.37,20.25,20.25,351100.0,17.7731,17.7731,17.6684,17.6684,351100.0
2013-09-04 10:20:00,20.25,20.32,20.23,20.3,349200.0,17.6684,17.7295,17.6509,17.712,349200.0
2013-09-04 10:30:00,20.3,20.34,20.23,20.25,495800.0,17.712,17.7469,17.6509,17.6684,495800.0
2013-09-04 10:40:00,20.24,20.3,20.16,20.17,220800.0,17.6597,17.712,17.5899,17.5986,220800.0
2013-09-04 10:50:00,20.16,20.18,20.06,20.14,374000.0,17.5899,17.6073,17.5026,17.5724,374000.0
2013-09-04 11:00:00,20.14,20.22,20.13,20.16,164700.0,17.5724,17.6422,17.5637,17.5899,164700.0
2013-09-04 11:10:00,20.17,20.19,20.15,20.17,386900.0,17.5986,17.616,17.5811,17.5986,386900.0
2013-09-04 11:20:00,20.17,20.17,20.11,20.14,118200.0,17.5986,17.5986,17.5462,17.5724,118200.0
2013-09-04 11:30:00,20.14,20.2,20.1,20.1,120700.0,17.5724,17.6248,17.5375,17.5375,120700.0
2013-09-04 11:40:00,20.09,20.12,20.09,20.11,140500.0,17.5288,17.555,17.5288,17.5462,140500.0
2013-09-04 11:50:00,20.12,20.18,20.1,20.17,151600.0,17.555,17.6073,17.5375,17.5986,151600.0
2013-09-04 12:00:00,20.17,20.18,20.14,20.17,127600.0,17.5986,17.6073,17.5724,17.5986,127600.0
2013-09-04 12:10:00,20.16,20.19,20.14,20.16,135500.0,17.5899,17.616,17.5724,17.5899,135500.0
2013-09-04 12:20:00,20.17,20.2,20.14,20.2,198900.0,17.5986,17.6248,17.5724,17.6248,198900.0
2013-09-04 12:30:00,20.21,20.22,20.14,20.15,125000.0,17.6335,17.6422,17.5724,17.5811,125000.0
2013-09-04 12:40:00,20.16,20.27,20.14,20.27,106300.0,17.5899,17.6858,17.5724,17.6858,106300.0
2013-09-04 12:50:00,20.27,20.3,20.26,20.29,125900.0,17.6858,17.712,17.6771,17.7033,125900.0
2013-09-04 13:00:00,20.3,20.31,20.28,20.3,130400.0,17.712,17.7207,17.6946,17.712,130400.0
2013-09-04 13:10:00,20.31,20.33,20.29,20.32,112300.0,17.7207,17.7382,17.7033,17.7295,112300.0
2013-09-04 13:20:00,20.31,20.32,20.23,20.23,81500.0,17.7207,17.7295,17.6509,17.6509,81500.0
2013-09-04 13:30:00,20.23,20.24,20.19,20.23,131800.0,17.6509,17.6597,17.616,17.6509,131800.0
2013-09-04 13:40:00,20.23,20.26,20.22,20.22,58700.0,17.6509,17.6771,17.6422,17.6422,58700.0
2013-09-04 13:50:00,20.22,20.23,20.16,20.2,57700.0,17.6422,17.6509,17.5899,17.6248,57700.0
2013-09-04 14:00:00,20.2,20.23,20.19,20.22,110500.0,17.6248,17.6509,17.616,17.6422,110500.0
2013-09-04 14:10:00,20.21,20.26,20.21,20.26,69300.0,17.6335,17.6771,17.6335,17.6771,69300.0
2013-09-04 14:20:00,20.26,20.28,20.24,20.26,219600.0,17.6771,17.6946,17.6597,17.6771,219600.0
2013-09-04 14:30:00,20.27,20.27,20.24,20.27,154800.0,17.6858,17.6858,17.6597,17.6858,154800.0
2013-09-04 14:40:00,20.27,20.39,20.26,20.37,337800.0,17.6858,17.7905,17.6771,17.7731,337800.0
2013-09-04 14:50:00,20.37,20.4,20.36,20.37,203300.0,17.7731,17.7993,17.7644,17.7731,203300.0
2013-09-04 15:00:00,20.36,20.43,20.36,20.41,360800.0,17.7644,17.8254,17.7644,17.808,360800.0
2013-09-04 15:10:00,20.41,20.44,20.39,20.42,208900.0,17.808,17.8342,17.7905,17.8167,208900.0
2013-09-04 15:20:00,20.42,20.42,20.29,20.31,316600.0,17.8167,17.8167,17.7033,17.7207,316600.0
2013-09-04 15:30:00,20.32,20.35,20.28,20.33,228000.0,17.7295,17.7556,17.6946,17.7382,228000.0
2013-09-04 15:40:00,20.32,20.33,20.29,20.31,567600.0,17.7295,17.7382,17.7033,17.7207,567600.0
2013-09-04 15:50:00,20.3,20.31,20.3,20.3,643700.0,17.712,17.7207,17.712,17.712,643700.0
2013-09-05 09:30:00,20.33,20.49,20.32,20.45,173500.0,17.7382,17.8778,17.7295,17.8429,173500.0
2013-09-05 09:40:00,20.46,20.65,20.46,20.6,362700.0,17.8516,18.0174,17.8516,17.9738,362700.0
2013-09-05 09:50:00,20.61,20.61,20.48,20.51,311400.0,17.9825,17.9825,17.8691,17.8953,311400.0
2013-09-05 10:00:00,20.51,20.57,20.47,20.48,368200.0,17.8953,17.9476,17.8604,17.8691,368200.0
2013-09-05 10:10:00,20.49,20.73,20.47,20.65,357600.0,17.8778,18.0872,17.8604,18.0174,357600.0
2013-09-05 10:20:00,20.65,20.66,20.57,20.64,267000.0,18.0174,18.0261,17.9476,18.0087,267000.0
2013-09-05 10:30:00,20.64,20.69,20.56,20.67,267300.0,18.0087,18.0523,17.9389,18.0349,267300.0
2013-09-05 10:40:00,20.66,20.74,20.66,20.66,258100.0,18.0261,18.0959,18.0261,18.0261,258100.0
2013-09-05 10:50:00,20.67,20.72,20.66,20.69,208400.0,18.0349,18.0785,18.0261,18.0523,208400.0
2013-09-05 11:00:00,20.69,20.69,20.52,20.53,610600.0,18.0523,18.0523,17.904,17.9127,610600.0
2013-09-05 11:10:00,20.53,20.6,20.49,20.57,280000.0,17.9127,17.9738,17.8778,17.9476,280000.0
2013-09-05 11:20:00,20.56,20.59,20.53,20.58,128500.0,17.9389,17.9651,17.9127,17.9563,128500.0
2013-09-05 11:30:00,20.59,20.63,20.52,20.54,351700.0,17.9651,18.0,17.904,17.9214,351700.0
2013-09-05 11:40:00,20.55,20.57,20.53,20.55,52700.0,17.9302,17.9476,17.9127,17.9302,52700.0
2013-09-05 11:50:00,20.55,20.56,20.54,20.55,79000.0,17.9302,17.9389,17.9214,17.9302,79000.0
2013-09-05 12:00:00,20.56,20.56,20.51,20.53,117600.0,17.9389,17.9389,17.8953,17.9127,117600.0
2013-09-05 12:10:00,20.53,20.54,20.47,20.47,229600.0,17.9127,17.9214,17.8604,17.8604,229600.0
2013-09-05 12:20:00,20.48,20.49,20.46,20.47,69100.0,17.8691,17.8778,17.8516,17.8604,69100.0
2013-09-05 12:30:00,20.47,20.47,20.34,20.4,300200.0,17.8604,17.8604,17.7469,17.7993,300200.0
2013-09-05 12:40:00,20.4,20.44,20.33,20.34,257900.0,17.7993,17.8342,17.7382,17.7469,257900.0
2013-09-05 12:50:00,20.34,20.35,20.22,20.26,378100.0,17.7469,17.7556,17.6422,17.6771,378100.0
2013-09-05 13:00:00,20.26,20.32,20.26,20.27,141700.0,17.6771,17.7295,17.6771,17.6858,141700.0
2013-09-05 13:10:00,20.26,20.31,20.24,20.3,142000.0,17.6771,17.7207,17.6597,17.712,142000.0
2013-09-05 13:20:00,20.3,20.33,20.27,20.28,232100.0,17.712,17.7382,17.6858,17.6946,232100.0
2013-09-05 13:30:00,20.28,20.3,20.28,20.3,85500.0,17.6946,17.712,17.6946,17.712,85500.0
2013-09-05 13:40:00,20.3,20.32,20.27,20.3,201700.0,17.712,17.7295,17.6858,17.712,201700.0
2013-09-05 13:50:00,20.3,20.31,20.28,20.29,99000.0,17.712,17.7207,17.6946,17.7033,99000.0
2013-09-05 14:00:00,20.28,20.33,20.26,20.32,143600.0,17.6946,17.7382,17.6771,17.7295,143600.0
2013-09-05 14:10:00,20.32,20.33,20.27,20.28,117800.0,17.7295,17.7382,17.6858,17.6946,117800.0
2013-09-05 14:20:00,20.27,20.28,20.23,20.26,344100.0,17.6858,17.6946,17.6509,17.6771,344100.0
2013-09-05 14:30:00,20.26,20.31,20.26,20.3,120200.0,17.6771,17.7207,17.6771,17.712,120200.0
2013-09-05 14:40:00,20.3,20.32,20.28,20.32,137700.0,17.712,17.7295,17.6946,17.7295,137700.0
2013-09-05 14:50:00,20.32,20.33,20.29,20.3,119700.0,17.7295,17.7382,17.7033,17.712,119700.0
2013-09-05 15:00:00,20.3,20.34,20.3,20.32,103000.0,17.712,17.7469,17.712,17.7295,103000.0
2013-09-05 15:10:00,20.32,20.33,20.26,20.29,195400.0,17.7295,17.7382,17.6771,17.7033,195400.0
2013-09-05 15:20:00,20.29,20.3,20.26,20.27,150500.0,17.7033,17.712,17.6771,17.6858,150500.0
2013-09-05 15:30:00,20.26,20.27,20.23,20.25,310700.0,17.6771,17.6858,17.6509,17.6684,310700.0
2013-09-05 15:40:00,20.26,20.26,20.2,20.24,340100.0,17.6771,17.6771,17.6248,17.6597,340100.0
2013-09-05 15:50:00,20.25,20.25,20.21,20.23,463500.0,17.6684,17.6684,17.6335,17.6509,463500.0
2013-09-06 09:30:00,20.53,20.61,20.43,20.46,682200.0,17.9127,17.9825,17.8254,17.8516,682200.0
2013-09-06 09:40:00,20.46,20.46,20.04,20.1,496400.0,17.8516,17.8516,17.4852,17.5375,496400.0
2013-09-06 09:50:00,20.11,20.25,20.01,20.02,641400.0,17.5462,17.6684,17.459,17.4677,641400.0
2013-09-06 10:00:00,20.02,20.02,19.75,19.9,609800.0,17.4677,17.4677,17.2321,17.363,609800.0
2013-09-06 10:10:00,19.87,20.01,19.85,19.92,542900.0,17.3368,17.459,17.3194,17.3805,542900.0
2013-09-06 10:20:00,19.91,20.02,19.84,19.85,413600.0,17.3717,17.4677,17.3107,17.3194,413600.0
2013-09-06 10:30:00,19.85,19.94,19.82,19.83,380000.0,17.3194,17.3979,17.2932,17.3019,380000.0
2013-09-06 10:40:00,19.83,19.97,19.8,19.91,427700.0,17.3019,17.4241,17.2758,17.3717,427700.0
2013-09-06 10:50:00,19.91,20.03,19.89,19.96,419000.0,17.3717,17.4764,17.3543,17.4154,419000.0
2013-09-06 11:00:00,19.97,20.08,19.96,20.02,361200.0,17.4241,17.5201,17.4154,17.4677,361200.0
2013-09-06 11:10:00,20.03,20.08,19.92,19.94,329800.0,17.4764,17.5201,17.3805,17.3979,329800.0
2013-09-06 11:20:00,19.94,19.98,19.93,19.94,149000.0,17.3979,17.4328,17.3892,17.3979,149000.0
2013-09-06 11:30:00,19.95,19.97,19.92,19.93,182200.0,17.4066,17.4241,17.3805,17.3892,182200.0
2013-09-06 11:40:00,19.94,19.99,19.91,19.99,219500.0,17.3979,17.4415,17.3717,17.4415,219500.0
2013-09-06 11:50:00,19.98,20.03,19.93,20.02,118400.0,17.4328,17.4764,17.3892,17.4677,118400.0
2013-09-06 12:00:00,20.03,20.06,19.98,20.04,381800.0,17.4764,17.5026,17.4328,17.4852,381800.0
2013-09-06 12:10:00,20.04,20.05,19.96,20.02,340100.0,17.4852,17.4939,17.4154,17.4677,340100.0
2013-09-06 12:20:00,20.02,20.02,19.96,19.98,95000.0,17.4677,17.4677,17.4154,17.4328,95000.0
2013-09-06 12:30:00,19.99,20.0,19.98,19.98,60300.0,17.4415,17.4503,17.4328,17.4328,60300.0
2013-09-06 12:40:00,19.98,19.98,19.89,19.92,292000.0,17.4328,17.4328,17.3543,17.3805,292000.0
2013-09-06 12:50:00,19.92,19.97,19.91,19.97,68700.0,17.3805,17.4241,17.3717,17.4241,68700.0
2013-09-06 13:00:00,19.97,19.99,19.95,19.97,133400.0,17.4241,17.4415,17.4066,17.4241,133400.0
2013-09-06 13:10:00,19.97,20.06,19.97,20.06,147600.0,17.4241,17.5026,17.4241,17.5026,147600.0
2013-09-06 13:20:00,20.06,20.07,19.94,19.98,162000.0,17.5026,17.5113,17.3979,17.4328,162000.0
2013-09-06 13:30:00,19.98,20.05,19.98,20.05,69000.0,17.4328,17.4939,17.4328,17.4939,69000.0
2013-09-06 13:40:00,20.05,20.09,20.03,20.07,228600.0,17.4939,17.5288,17.4764,17.5113,228600.0
2013-09-06 13:50:00,20.07,20.14,20.07,20.08,309100.0,17.5113,17.5724,17.5113,17.5201,309100.0
2013-09-06 14:00:00,20.08,20.11,20.06,20.07,221900.0,17.5201,17.5462,17.5026,17.5113,221900.0
2013-09-06 14:10:00,20.08,20.08,20.01,20.08,103700.0,17.5201,17.5201,17.459,17.5201,103700.0
2013-09-06 14:20:00,20.08,20.1,20.03,20.05,212900.0,17.5201,17.5375,17.4764,17.4939,212900.0
2013-09-06 14:30:00,20.05,20.06,19.98,19.99,278000.0,17.4939,17.5026,17.4328,17.4415,278000.0
2013-09-06 14:40:00,20.0,20.02,19.98,20.0,175400.0,17.4503,17.4677,17.4328,17.4503,175400.0
2013-09-06 14:50:00,20.01,20.02,19.99,20.01,244000.0,17.459,17.4677,17.4415,17.459,244000.0
2013-09-06 15:00:00,20.01,20.02,19.95,19.96,190900.0,17.459,17.4677,17.4066,17.4154,190900.0
2013-09-06 15:10:00,19.97,19.98,19.94,19.95,212900.0,17.4241,17.4328,17.3979,17.4066,212900.0
2013-09-06 15:20:00,19.96,19.96,19.86,19.88,393100.0,17.4154,17.4154,17.3281,17.3456,393100.0
2013-09-06 15:30:00,19.89,19.92,19.87,19.89,227500.0,17.3543,17.3805,17.3368,17.3543,227500.0
2013-09-06 15:40:00,19.89,19.89,19.8,19.85,513700.0,17.3543,17.3543,17.2758,17.3194,513700.0
2013-09-06 15:50:00,19.85,19.89,19.84,19.88,513000.0,17.3194,17.3543,17.3107,17.3456,513000.0
2013-09-09 09:30:00,20.85,21.18,20.76,20.98,4273300.0,18.1919,18.4798,18.1134,18.3053,4273300.0
2013-09-09 09:40:00,20.98,21.17,20.9,21.11,3013600.0,18.3053,18.4711,18.2355,18.4188,3013600.0
2013-09-09 09:50:00,21.11,21.15,21.04,21.07,2308000.0,18.4188,18.4537,18.3577,18.3839,2308000.0
2013-09-09 10:00:00,21.07,21.12,21.04,21.08,1428900.0,18.3839,18.4275,18.3577,18.3926,1428900.0
2013-09-09 10:10:00,21.09,21.24,21.03,21.23,2226600.0,18.4013,18.5322,18.349,18.5235,2226600.0
2013-09-09 10:20:00,21.23,21.33,21.16,21.25,1792000.0,18.5235,18.6107,18.4624,18.5409,1792000.0
2013-09-09 10:30:00,21.25,21.29,21.22,21.25,983100.0,18.5409,18.5758,18.5147,18.5409,983100.0
2013-09-09 10:40:00,21.25,21.33,21.24,21.3,1046300.0,18.5409,18.6107,18.5322,18.5845,1046300.0
2013-09-09 10:50:00,21.3,21.33,21.26,21.32,850200.0,18.5845,18.6107,18.5496,18.602,850200.0
2013-09-09 11:00:00,21.32,21.34,21.19,21.23,902500.0,18.602,18.6194,18.4886,18.5235,902500.0
2013-09-09 11:10:00,21.23,21.23,21.11,21.15,1039700.0,18.5235,18.5235,18.4188,18.4537,1039700.0
2013-09-09 11:20:00,21.15,21.2,21.11,21.2,741800.0,18.4537,18.4973,18.4188,18.4973,741800.0
2013-09-09 11:30:00,21.2,21.29,21.2,21.24,998000.0,18.4973,18.5758,18.4973,18.5322,998000.0
2013-09-09 11:40:00,21.24,21.39,21.24,21.36,891300.0,18.5322,18.6631,18.5322,18.6369,891300.0
2013-09-09 11:50:00,21.36,21.4,21.35,21.38,552000.0,18.6369,18.6718,18.6282,18.6543,552000.0
2013-09-09 12:00:00,21.38,21.4,21.28,21.3,627400.0,18.6543,18.6718,18.5671,18.5845,627400.0
2013-09-09 12:10:00,21.31,21.36,21.25,21.29,633000.0,18.5933,18.6369,18.5409,18.5758,633000.0
2013-09-09 12:20:00,21.29,21.3,21.26,21.26,499400.0,18.5758,18.5845,18.5496,18.5496,499400.0
2013-09-09 12:30:00,21.26,21.27,21.22,21.24,539300.0,18.5496,18.5584,18.5147,18.5322,539300.0
2013-09-09 12:40:00,21.25,21.35,21.25,21.35,508600.0,18.5409,18.6282,18.5409,18.6282,508600.0
2013-09-09 12:50:00,21.35,21.37,21.3,21.31,675600.0,18.6282,18.6456,18.5845,18.5933,675600.0
2013-09-09 13:00:00,21.31,21.31,21.28,21.3,389100.0,18.5933,18.5933,18.5671,18.5845,389100.0
2013-09-09 13:10:00,21.3,21.32,21.29,21.29,635200.0,18.5845,18.602,18.5758,18.5758,635200.0
2013-09-09 13:20:00,21.29,21.32,21.27,21.3,559300.0,18.5758,18.602,18.5584,18.5845,559300.0
2013-09-09 13:30:00,21.3,21.39,21.3,21.37,482200.0,18.5845,18.6631,18.5845,18.6456,482200.0
2013-09-09 13:40:00,21.38,21.4,21.37,21.39,638700.0,18.6543,18.6718,18.6456,18.6631,638700.0
2013-09-09 13:50:00,21.39,21.54,21.39,21.53,1009900.0,18.6631,18.7939,18.6631,18.7852,1009900.0
2013-09-09 14:00:00,21.52,21.54,21.49,21.52,715100.0,18.7765,18.7939,18.7503,18.7765,715100.0
2013-09-09 14:10:00,21.51,21.55,21.51,21.54,644300.0,18.7678,18.8027,18.7678,18.7939,644300.0
2013-09-09 14:20:00,21.54,21.63,21.54,21.6,1002700.0,18.7939,18.8725,18.7939,18.8463,1002700.0
2013-09-09 14:30:00,21.6,21.6,21.54,21.55,779600.0,18.8463,18.8463,18.7939,18.8027,779600.0
2013-09-09 14:40:00,21.55,21.55,21.48,21.49,915700.0,18.8027,18.8027,18.7416,18.7503,915700.0
2013-09-09 14:50:00,21.49,21.57,21.49,21.53,825200.0,18.7503,18.8201,18.7503,18.7852,825200.0
2013-09-09 15:00:00,21.53,21.62,21.52,21.6,1097000.0,18.7852,18.8637,18.7765,18.8463,1097000.0
2013-09-09 15:10:00,21.6,21.7,21.58,21.7,899800.0,18.8463,18.9335,18.8288,18.9335,899800.0
2013-09-09 15:20:00,21.7,21.75,21.62,21.65,1336400.0,18.9335,18.9772,18.8637,18.8899,1336400.0
2013-09-09 15:30:00,21.66,21.72,21.65,21.7,1246200.0,18.8986,18.951,18.8899,18.9335,1246200.0
2013-09-09 15:40:00,21.7,21.76,21.66,21.76,1697200.0,18.9335,18.9859,18.8986,18.9859,1697200.0
2013-09-09 15:50:00,21.75,21.79,21.71,21.74,3699100.0,18.9772,19.0121,18.9423,18.9684,3699100.0
2013-09-10 09:30:00,22.11,22.45,21.97,22.26,2364100.0,19.2913,19.5879,19.1691,19.4221,2364100.0
2013-09-10 09:40:00,22.26,22.3,22.1,22.23,2567400.0,19.4221,19.457,19.2825,19.396,2567400.0
2013-09-10 09:50:00,22.23,22.52,22.22,22.51,2673600.0,19.396,19.649,19.3872,19.6403,2673600.0
2013-09-10 10:00:00,22.51,22.71,22.5,22.65,2545300.0,19.6403,19.8148,19.6316,19.7624,2545300.0
2013-09-10 10:10:00,22.65,22.8,22.6,22.75,2009600.0,19.7624,19.8933,19.7188,19.8497,2009600.0
2013-09-10 10:20:00,22.75,22.77,22.66,22.7,1712000.0,19.8497,19.8671,19.7712,19.8061,1712000.0
2013-09-10 10:30:00,22.7,22.73,22.51,22.71,1451900.0,19.8061,19.8322,19.6403,19.8148,1451900.0
2013-09-10 10:40:00,22.71,22.95,22.65,22.67,1325000.0,19.8148,20.0242,19.7624,19.7799,1325000.0
2013-09-10 10:50:00,22.67,22.77,22.66,22.71,1053800.0,19.7799,19.8671,19.7712,19.8148,1053800.0
2013-09-10 11:00:00,22.73,22.95,22.71,22.93,1782700.0,19.8322,20.0242,19.8148,20.0067,1782700.0
2013-09-10 11:10:00,22.94,23.13,22.92,22.95,1921400.0,20.0155,20.1812,19.998,20.0242,1921400.0
2013-09-10 11:20:00,22.95,22.96,22.84,22.87,935200.0,20.0242,20.0329,19.9282,19.9544,935200.0
2013-09-10 11:30:00,22.86,22.87,22.76,22.76,1096700.0,19.9457,19.9544,19.8584,19.8584,1096700.0
2013-09-10 11:40:00,22.76,22.76,22.54,22.67,1436900.0,19.8584,19.8584,19.6665,19.7799,1436900.0
2013-09-10 11:50:00,22.68,22.74,22.6,22.62,872600.0,19.7886,19.841,19.7188,19.7363,872600.0
2013-09-10 12:00:00,22.62,22.7,22.62,22.68,824100.0,19.7363,19.8061,19.7363,19.7886,824100.0
2013-09-10 12:10:00,22.67,22.69,22.59,22.65,852800.0,19.7799,19.7973,19.7101,19.7624,852800.0
2013-09-10 12:20:00,22.65,22.69,22.62,22.67,777700.0,19.7624,19.7973,19.7363,19.7799,777700.0
2013-09-10 12:30:00,22.67,22.7,22.65,22.67,521300.0,19.7799,19.8061,19.7624,19.7799,521300.0
2013-09-10 12:40:00,22.67,22.81,22.66,22.79,931900.0,19.7799,19.902,19.7712,19.8846,931900.0
2013-09-10 12:50:00,22.79,22.84,22.72,22.84,829800.0,19.8846,19.9282,19.8235,19.9282,829800.0
2013-09-10 13:00:00,22.83,22.86,22.79,22.8,791000.0,19.9195,19.9457,19.8846,19.8933,791000.0
2013-09-10 13:10:00,22.8,22.85,22.79,22.82,795500.0,19.8933,19.9369,19.8846,19.9108,795500.0
2013-09-10 13:20:00,22.81,22.82,22.75,22.77,617000.0,19.902,19.9108,19.8497,19.8671,617000.0
2013-09-10 13:30:00,22.77,22.78,22.63,22.64,845600.0,19.8671,19.8759,19.745,19.7537,845600.0
2013-09-10 13:40:00,22.64,22.74,22.64,22.73,778400.0,19.7537,19.841,19.7537,19.8322,778400.0
2013-09-10 13:50:00,22.73,22.76,22.72,22.73,851000.0,19.8322,19.8584,19.8235,19.8322,851000.0
2013-09-10 14:00:00,22.73,22.75,22.71,22.71,795100.0,19.8322,19.8497,19.8148,19.8148,795100.0
2013-09-10 14:10:00,22.72,22.72,22.69,22.7,708400.0,19.8235,19.8235,19.7973,19.8061,708400.0
2013-09-10 14:20:00,22.7,22.8,22.7,22.79,1281700.0,19.8061,19.8933,19.8061,19.8846,1281700.0
2013-09-10 14:30:00,22.79,22.82,22.76,22.8,1160900.0,19.8846,19.9108,19.8584,19.8933,1160900.0
2013-09-10 14:40:00,22.8,22.82,22.78,22.8,754400.0,19.8933,19.9108,19.8759,19.8933,754400.0
2013-09-10 14:50:00,22.81,22.92,22.8,22.87,1130000.0,19.902,19.998,19.8933,19.9544,1130000.0
2013-09-10 15:00:00,22.86,22.9,22.81,22.83,1396200.0,19.9457,19.9806,19.902,19.9195,1396200.0
2013-09-10 15:10:00,22.82,22.84,22.76,22.81,1185200.0,19.9108,19.9282,19.8584,19.902,1185200.0
2013-09-10 15:20:00,22.81,22.85,22.69,22.72,1739800.0,19.902,19.9369,19.7973,19.8235,1739800.0
2013-09-10 15:30:00,22.73,22.83,22.72,22.8,2478600.0,19.8322,19.9195,19.8235,19.8933,2478600.0
2013-09-10 15:40:00,22.8,22.83,22.7,22.83,5373600.0,19.8933,19.9195,19.8061,19.9195,5373600.0
2013-09-10 15:50:00,22.83,22.85,22.66,22.68,11299700.0,19.9195,19.9369,19.7712,19.7886,11299700.0
2013-09-11 09:30:00,22.43,22.71,22.39,22.55,2011100.0,19.5705,19.8148,19.5356,19.6752,2011100.0
2013-09-11 09:40:00,22.55,22.58,22.4,22.43,1422700.0,19.6752,19.7014,19.5443,19.5705,1422700.0
2013-09-11 09:50:00,22.43,22.48,22.4,22.43,1051000.0,19.5705,19.6141,19.5443,19.5705,1051000.0
2013-09-11 10:00:00,22.44,22.5,22.4,22.41,1081700.0,19.5792,19.6316,19.5443,19.553,1081700.0
2013-09-11 10:10:00,22.42,22.54,22.4,22.45,723400.0,19.5618,19.6665,19.5443,19.5879,723400.0
2013-09-11 10:20:00,22.46,22.46,22.4,22.41,884200.0,19.5967,19.5967,19.5443,19.553,884200.0
2013-09-11 10:30:00,22.41,22.46,22.4,22.44,549200.0,19.553,19.5967,19.5443,19.5792,549200.0
2013-09-11 10:40:00,22.44,22.66,22.44,22.61,1276500.0,19.5792,19.7712,19.5792,19.7275,1276500.0
2013-09-11 10:50:00,22.61,22.61,22.48,22.5,607800.0,19.7275,19.7275,19.6141,19.6316,607800.0
2013-09-11 11:00:00,22.5,22.56,22.48,22.53,654800.0,19.6316,19.6839,19.6141,19.6577,654800.0
2013-09-11 11:10:00,22.53,22.54,22.44,22.46,465400.0,19.6577,19.6665,19.5792,19.5967,465400.0
2013-09-11 11:20:00,22.46,22.49,22.45,22.46,368500.0,19.5967,19.6228,19.5879,19.5967,368500.0
2013-09-11 11:30:00,22.46,22.53,22.46,22.47,441700.0,19.5967,19.6577,19.5967,19.6054,441700.0
2013-09-11 11:40:00,22.48,22.52,22.48,22.51,574500.0,19.6141,19.649,19.6141,19.6403,574500.0
2013-09-11 11:50:00,22.5,22.51,22.46,22.48,262800.0,19.6316,19.6403,19.5967,19.6141,262800.0
2013-09-11 12:00:00,22.48,22.51,22.47,22.5,538000.0,19.6141,19.6403,19.6054,19.6316,538000.0
2013-09-11 12:10:00,22.5,22.5,22.44,22.46,483100.0,19.6316,19.6316,19.5792,19.5967,483100.0
2013-09-11 12:20:00,22.46,22.47,22.4,22.45,361100.0,19.5967,19.6054,19.5443,19.5879,361100.0
2013-09-11 12:30:00,22.45,22.48,22.42,22.46,601700.0,19.5879,19.6141,19.5618,19.5967,601700.0
2013-09-11 12:40:00,22.46,22.49,22.44,22.46,390200.0,19.5967,19.6228,19.5792,19.5967,390200.0
2013-09-11 12:50:00,22.46,22.5,22.43,22.49,558700.0,19.5967,19.6316,19.5705,19.6228,558700.0
2013-09-11 13:00:00,22.5,22.53,22.48,22.53,451200.0,19.6316,19.6577,19.6141,19.6577,451200.0
2013-09-11 13:10:00,22.52,22.53,22.46,22.48,333000.0,19.649,19.6577,19.5967,19.6141,333000.0
2013-09-11 13:20:00,22.49,22.52,22.46,22.49,331900.0,19.6228,19.649,19.5967,19.6228,331900.0
2013-09-11 13:30:00,22.49,22.51,22.47,22.47,251300.0,19.6228,19.6403,19.6054,19.6054,251300.0
2013-09-11 13:40:00,22.48,22.5,22.46,22.48,171200.0,19.6141,19.6316,19.5967,19.6141,171200.0
2013-09-11 13:50:00,22.48,22.5,22.45,22.46,275800.0,19.6141,19.6316,19.5879,19.5967,275800.0
2013-09-11 14:00:00,22.46,22.51,22.45,22.48,413300.0,19.5967,19.6403,19.5879,19.6141,413300.0
2013-09-11 14:10:00,22.48,22.49,22.44,22.46,258500.0,19.6141,19.6228,19.5792,19.5967,258500.0
2013-09-11 14:20:00,22.45,22.46,22.44,22.46,507800.0,19.5879,19.5967,19.5792,19.5967,507800.0
2013-09-11 14:30:00,22.46,22.49,22.45,22.46,385500.0,19.5967,19.6228,19.5879,19.5967,385500.0
2013-09-11 14:40:00,22.47,22.48,22.46,22.47,331400.0,19.6054,19.6141,19.5967,19.6054,331400.0
2013-09-11 14:50:00,22.47,22.49,22.43,22.43,781600.0,19.6054,19.6228,19.5705,19.5705,781600.0
2013-09-11 15:00:00,22.43,22.44,22.4,22.4,1323500.0,19.5705,19.5792,19.5443,19.5443,1323500.0
2013-09-11 15:10:00,22.41,22.42,22.3,22.34,1253700.0,19.553,19.5618,19.457,19.492,1253700.0
2013-09-11 15:20:00,22.34,22.37,22.31,22.32,826800.0,19.492,19.5181,19.4658,19.4745,826800.0
2013-09-11 15:30:00,22.32,22.42,22.32,22.41,715400.0,19.4745,19.5618,19.4745,19.553,715400.0
2013-09-11 15:40:00,22.42,22.45,22.38,22.43,1145300.0,19.5618,19.5879,19.5269,19.5705,1145300.0
2013-09-11 15:50:00,22.43,22.44,22.4,22.42,1444800.0,19.5705,19.5792,19.5443,19.5618,1444800.0
2013-09-12 09:30:00,22.33,22.38,22.2,22.25,1212500.0,19.4832,19.5269,19.3698,19.4134,1212500.0
2013-09-12 09:40:00,22.25,22.4,22.24,22.26,780200.0,19.4134,19.5443,19.4047,19.4221,780200.0
2013-09-12 09:50:00,22.27,22.41,22.26,22.39,686200.0,19.4309,19.553,19.4221,19.5356,686200.0
2013-09-12 10:00:00,22.39,22.44,22.29,22.39,728200.0,19.5356,19.5792,19.4483,19.5356,728200.0
2013-09-12 10:10:00,22.39,22.4,22.29,22.3,1168100.0,19.5356,19.5443,19.4483,19.457,1168100.0
2013-09-12 10:20:00,22.3,22.31,22.29,22.29,259700.0,19.457,19.4658,19.4483,19.4483,259700.0
2013-09-12 10:30:00,22.3,22.33,22.26,22.27,321600.0,19.457,19.4832,19.4221,19.4309,321600.0
2013-09-12 10:40:00,22.27,22.29,22.25,22.27,367800.0,19.4309,19.4483,19.4134,19.4309,367800.0
2013-09-12 10:50:00,22.27,22.35,22.26,22.33,280100.0,19.4309,19.5007,19.4221,19.4832,280100.0
2013-09-12 11:00:00,22.32,22.36,22.28,22.34,434900.0,19.4745,19.5094,19.4396,19.492,434900.0
2013-09-12 11:10:00,22.34,22.35,22.26,22.27,778700.0,19.492,19.5007,19.4221,19.4309,778700.0
2013-09-12 11:20:00,22.26,22.29,22.24,22.27,888700.0,19.4221,19.4483,19.4047,19.4309,888700.0
2013-09-12 11:30:00,22.26,22.27,22.2,22.21,505000.0,19.4221,19.4309,19.3698,19.3785,505000.0
2013-09-12 11:40:00,22.21,22.23,22.18,22.2,711100.0,19.3785,19.396,19.3523,19.3698,711100.0
2013-09-12 11:50:00,22.19,22.2,22.17,22.17,1054800.0,19.3611,19.3698,19.3436,19.3436,1054800.0
2013-09-12 12:00:00,22.17,22.18,22.14,22.15,609300.0,19.3436,19.3523,19.3174,19.3262,609300.0
2013-09-12 12:10:00,22.15,22.21,22.13,22.19,762100.0,19.3262,19.3785,19.3087,19.3611,762100.0
2013-09-12 12:20:00,22.19,22.23,22.17,22.21,533400.0,19.3611,19.396,19.3436,19.3785,533400.0
2013-09-12 12:30:00,22.22,22.29,22.21,22.26,423200.0,19.3872,19.4483,19.3785,19.4221,423200.0
2013-09-12 12:40:00,22.27,22.29,22.23,22.23,360400.0,19.4309,19.4483,19.396,19.396,360400.0
2013-09-12 12:50:00,22.24,22.25,22.19,22.21,387900.0,19.4047,19.4134,19.3611,19.3785,387900.0
2013-09-12 13:00:00,22.21,22.22,22.21,22.22,109200.0,19.3785,19.3872,19.3785,19.3872,109200.0
2013-09-12 13:10:00,22.21,22.23,22.21,22.23,398800.0,19.3785,19.396,19.3785,19.396,398800.0
2013-09-12 13:20:00,22.23,22.23,22.22,22.23,156500.0,19.396,19.396,19.3872,19.396,156500.0
2013-09-12 13:30:00,22.23,22.31,22.22,22.26,870100.0,19.396,19.4658,19.3872,19.4221,870100.0
2013-09-12 13:40:00,22.25,22.26,22.23,22.24,278700.0,19.4134,19.4221,19.396,19.4047,278700.0
2013-09-12 13:50:00,22.24,22.26,22.24,22.26,159300.0,19.4047,19.4221,19.4047,19.4221,159300.0
2013-09-12 14:00:00,22.26,22.26,22.24,22.26,280700.0,19.4221,19.4221,19.4047,19.4221,280700.0
2013-09-12 14:10:00,22.26,22.27,22.22,22.23,649300.0,19.4221,19.4309,19.3872,19.396,649300.0
2013-09-12 14:20:00,22.23,22.25,22.22,22.24,642100.0,19.396,19.4134,19.3872,19.4047,642100.0
2013-09-12 14:30:00,22.25,22.28,22.23,22.23,747100.0,19.4134,19.4396,19.396,19.396,747100.0
2013-09-12 14:40:00,22.22,22.24,22.2,22.23,783700.0,19.3872,19.4047,19.3698,19.396,783700.0
2013-09-12 14:50:00,22.23,22.24,22.21,22.22,254300.0,19.396,19.4047,19.3785,19.3872,254300.0
2013-09-12 15:00:00,22.23,22.24,22.18,22.18,824400.0,19.396,19.4047,19.3523,19.3523,824400.0
2013-09-12 15:10:00,22.19,22.19,22.12,22.12,722300.0,19.3611,19.3611,19.3,19.3,722300.0
2013-09-12 15:20:00,22.12,22.17,22.08,22.16,1030700.0,19.3,19.3436,19.2651,19.3349,1030700.0
2013-09-12 15:30:00,22.16,22.19,22.14,22.19,272500.0,19.3349,19.3611,19.3174,19.3611,272500.0
2013-09-12 15:40:00,22.19,22.21,22.14,22.15,487700.0,19.3611,19.3785,19.3174,19.3262,487700.0
2013-09-12 15:50:00,22.15,22.2,22.13,22.17,1593400.0,19.3262,19.3698,19.3087,19.3436,1593400.0
2013-09-13 09:30:00,22.21,22.49,22.15,22.4,1213600.0,19.3785,19.6228,19.3262,19.5443,1213600.0
2013-09-13 09:40:00,22.4,22.44,22.28,22.44,658600.0,19.5443,19.5792,19.4396,19.5792,658600.0
2013-09-13 09:50:00,22.43,22.46,22.34,22.37,810900.0,19.5705,19.5967,19.492,19.5181,810900.0
2013-09-13 10:00:00,22.37,22.41,22.26,22.3,768100.0,19.5181,19.553,19.4221,19.457,768100.0
2013-09-13 10:10:00,22.3,22.3,22.22,22.24,430000.0,19.457,19.457,19.3872,19.4047,430000.0
2013-09-13 10:20:00,22.23,22.3,22.23,22.25,544200.0,19.396,19.457,19.396,19.4134,544200.0
2013-09-13 10:30:00,22.25,22.36,22.24,22.36,491200.0,19.4134,19.5094,19.4047,19.5094,491200.0
2013-09-13 10:40:00,22.36,22.4,22.36,22.38,496500.0,19.5094,19.5443,19.5094,19.5269,496500.0
2013-09-13 10:50:00,22.39,22.44,22.38,22.39,826500.0,19.5356,19.5792,19.5269,19.5356,826500.0
2013-09-13 11:00:00,22.38,22.41,22.38,22.39,156900.0,19.5269,19.553,19.5269,19.5356,156900.0
2013-09-13 11:10:00,22.38,22.39,22.36,22.38,278900.0,19.5269,19.5356,19.5094,19.5269,278900.0
2013-09-13 11:20:00,22.37,22.38,22.36,22.37,316200.0,19.5181,19.5269,19.5094,19.5181,316200.0
2013-09-13 11:30:00,22.37,22.4,22.36,22.38,241100.0,19.5181,19.5443,19.5094,19.5269,241100.0
2013-09-13 11:40:00,22.39,22.4,22.36,22.4,196600.0,19.5356,19.5443,19.5094,19.5443,196600.0
2013-09-13 11:50:00,22.4,22.4,22.36,22.37,109600.0,19.5443,19.5443,19.5094,19.5181,109600.0
2013-09-13 12:00:00,22.37,22.37,22.35,22.36,166400.0,19.5181,19.5181,19.5007,19.5094,166400.0
2013-09-13 12:10:00,22.37,22.37,22.3,22.3,174800.0,19.5181,19.5181,19.457,19.457,174800.0
2013-09-13 12:20:00,22.31,22.32,22.29,22.3,236000.0,19.4658,19.4745,19.4483,19.457,236000.0
2013-09-13 12:30:00,22.3,22.33,22.29,22.3,127900.0,19.457,19.4832,19.4483,19.457,127900.0
2013-09-13 12:40:00,22.3,22.35,22.29,22.34,156600.0,19.457,19.5007,19.4483,19.492,156600.0
2013-09-13 12:50:00,22.33,22.33,22.31,22.32,191700.0,19.4832,19.4832,19.4658,19.4745,191700.0
2013-09-13 13:00:00,22.32,22.33,22.31,22.32,187900.0,19.4745,19.4832,19.4658,19.4745,187900.0
2013-09-13 13:10:00,22.32,22.33,22.3,22.31,216200.0,19.4745,19.4832,19.457,19.4658,216200.0
2013-09-13 13:20:00,22.31,22.36,22.29,22.34,188900.0,19.4658,19.5094,19.4483,19.492,188900.0
2013-09-13 13:30:00,22.34,22.36,22.33,22.35,140200.0,19.492,19.5094,19.4832,19.5007,140200.0
2013-09-13 13:40:00,22.35,22.5,22.34,22.47,389200.0,19.5007,19.6316,19.492,19.6054,389200.0
2013-09-13 13:50:00,22.48,22.51,22.48,22.5,234700.0,19.6141,19.6403,19.6141,19.6316,234700.0
2013-09-13 14:00:00,22.49,22.5,22.47,22.49,241500.0,19.6228,19.6316,19.6054,19.6228,241500.0
2013-09-13 14:10:00,22.49,22.5,22.46,22.48,251600.0,19.6228,19.6316,19.5967,19.6141,251600.0
2013-09-13 14:20:00,22.48,22.52,22.47,22.51,205000.0,19.6141,19.649,19.6054,19.6403,205000.0
2013-09-13 14:30:00,22.51,22.59,22.5,22.57,378100.0,19.6403,19.7101,19.6316,19.6926,378100.0
2013-09-13 14:40:00,22.58,22.59,22.51,22.52,327400.0,19.7014,19.7101,19.6403,19.649,327400.0
2013-09-13 14:50:00,22.51,22.52,22.49,22.5,206800.0,19.6403,19.649,19.6228,19.6316,206800.0
2013-09-13 15:00:00,22.5,22.5,22.44,22.44,303300.0,19.6316,19.6316,19.5792,19.5792,303300.0
2013-09-13 15:10:00,22.44,22.48,22.39,22.43,498900.0,19.5792,19.6141,19.5356,19.5705,498900.0
2013-09-13 15:20:00,22.44,22.46,22.42,22.45,289800.0,19.5792,19.5967,19.5618,19.5879,289800.0
2013-09-13 15:30:00,22.44,22.48,22.44,22.46,220700.0,19.5792,19.6141,19.5792,19.5967,220700.0
2013-09-13 15:40:00,22.47,22.47,22.43,22.45,458100.0,19.6054,19.6054,19.5705,19.5879,458100.0
2013-09-13 15:50:00,22.45,22.48,22.42,22.48,856500.0,19.5879,19.6141,19.5618,19.6141,856500.0
2013-09-16 09:30:00,22.98,23.09,22.81,22.9,1150900.0,20.0504,20.1463,19.902,19.9806,1150900.0
2013-09-16 09:40:00,22.9,22.92,22.78,22.9,796600.0,19.9806,19.998,19.8759,19.9806,796600.0
2013-09-16 09:50:00,22.9,23.05,22.87,23.03,1250400.0,19.9806,20.1114,19.9544,20.094,1250400.0
2013-09-16 10:00:00,23.03,23.09,22.89,23.07,1010400.0,20.094,20.1463,19.9718,20.1289,1010400.0
2013-09-16 10:10:00,23.08,23.29,23.07,23.26,902900.0,20.1376,20.3208,20.1289,20.2947,902900.0
2013-09-16 10:20:00,23.26,23.36,23.2,23.21,951600.0,20.2947,20.3819,20.2423,20.251,951600.0
2013-09-16 10:30:00,23.21,23.31,23.18,23.27,551000.0,20.251,20.3383,20.2249,20.3034,551000.0
2013-09-16 10:40:00,23.28,23.45,23.26,23.44,806600.0,20.3121,20.4604,20.2947,20.4517,806600.0
2013-09-16 10:50:00,23.45,23.45,23.34,23.38,660200.0,20.4604,20.4604,20.3645,20.3994,660200.0
2013-09-16 11:00:00,23.38,23.4,23.34,23.36,529200.0,20.3994,20.4168,20.3645,20.3819,529200.0
2013-09-16 11:10:00,23.34,23.4,23.34,23.35,428900.0,20.3645,20.4168,20.3645,20.3732,428900.0
2013-09-16 11:20:00,23.35,23.36,23.27,23.29,532400.0,20.3732,20.3819,20.3034,20.3208,532400.0
2013-09-16 11:30:00,23.28,23.35,23.27,23.35,258200.0,20.3121,20.3732,20.3034,20.3732,258200.0
2013-09-16 11:40:00,23.35,23.45,23.34,23.42,471900.0,20.3732,20.4604,20.3645,20.4343,471900.0
2013-09-16 11:50:00,23.42,23.54,23.42,23.54,755300.0,20.4343,20.539,20.4343,20.539,755300.0
2013-09-16 12:00:00,23.54,23.57,23.43,23.47,769900.0,20.539,20.5651,20.443,20.4779,769900.0
2013-09-16 12:10:00,23.47,23.49,23.34,23.34,359500.0,20.4779,20.4953,20.3645,20.3645,359500.0
2013-09-16 12:20:00,23.34,23.38,23.34,23.36,219600.0,20.3645,20.3994,20.3645,20.3819,219600.0
2013-09-16 12:30:00,23.37,23.42,23.32,23.42,458100.0,20.3906,20.4343,20.347,20.4343,458100.0
2013-09-16 12:40:00,23.42,23.49,23.41,23.46,247600.0,20.4343,20.4953,20.4255,20.4692,247600.0
2013-09-16 12:50:00,23.46,23.48,23.36,23.38,229700.0,20.4692,20.4866,20.3819,20.3994,229700.0
2013-09-16 13:00:00,23.38,23.41,23.36,23.41,248900.0,20.3994,20.4255,20.3819,20.4255,248900.0
2013-09-16 13:10:00,23.41,23.43,23.36,23.36,304300.0,20.4255,20.443,20.3819,20.3819,304300.0
2013-09-16 13:20:00,23.37,23.37,23.3,23.35,288400.0,20.3906,20.3906,20.3296,20.3732,288400.0
2013-09-16 13:30:00,23.35,23.35,23.27,23.28,262800.0,20.3732,20.3732,20.3034,20.3121,262800.0
2013-09-16 13:40:00,23.27,23.28,23.17,23.25,424100.0,20.3034,20.3121,20.2161,20.2859,424100.0
2013-09-16 13:50:00,23.25,23.31,23.25,23.28,206900.0,20.2859,20.3383,20.2859,20.3121,206900.0
2013-09-16 14:00:00,23.29,23.3,23.27,23.29,231300.0,20.3208,20.3296,20.3034,20.3208,231300.0
2013-09-16 14:10:00,23.29,23.37,23.28,23.37,297600.0,20.3208,20.3906,20.3121,20.3906,297600.0
2013-09-16 14:20:00,23.36,23.4,23.35,23.35,333200.0,20.3819,20.4168,20.3732,20.3732,333200.0
2013-09-16 14:30:00,23.35,23.39,23.24,23.3,408100.0,20.3732,20.4081,20.2772,20.3296,408100.0
2013-09-16 14:40:00,23.3,23.37,23.27,23.36,332100.0,20.3296,20.3906,20.3034,20.3819,332100.0
2013-09-16 14:50:00,23.33,23.38,23.33,23.36,300400.0,20.3557,20.3994,20.3557,20.3819,300400.0
2013-09-16 15:00:00,23.36,23.37,23.29,23.3,250400.0,20.3819,20.3906,20.3208,20.3296,250400.0
2013-09-16 15:10:00,23.3,23.32,23.28,23.29,371400.0,20.3296,20.347,20.3121,20.3208,371400.0
2013-09-16 15:20:00,23.29,23.29,23.16,23.16,651100.0,20.3208,20.3208,20.2074,20.2074,651100.0
2013-09-16 15:30:00,23.17,23.18,23.06,23.09,848500.0,20.2161,20.2249,20.1202,20.1463,848500.0
2013-09-16 15:40:00,23.08,23.16,23.03,23.15,740400.0,20.1376,20.2074,20.094,20.1987,740400.0
2013-09-16 15:50:00,23.14,23.18,23.11,23.15,1056100.0,20.19,20.2249,20.1638,20.1987,1056100.0
2013-09-17 09:30:00,23.67,23.71,23.43,23.45,1349100.0,20.6524,20.6873,20.443,20.4604,1349100.0
2013-09-17 09:40:00,23.46,23.55,23.32,23.34,1039600.0,20.4692,20.5477,20.347,20.3645,1039600.0
2013-09-17 09:50:00,23.34,23.5,23.33,23.47,449500.0,20.3645,20.5041,20.3557,20.4779,449500.0
2013-09-17 10:00:00,23.47,23.53,23.42,23.44,482800.0,20.4779,20.5302,20.4343,20.4517,482800.0
2013-09-17 10:10:00,23.44,23.49,23.36,23.37,751700.0,20.4517,20.4953,20.3819,20.3906,751700.0
2013-09-17 10:20:00,23.37,23.43,23.32,23.34,361200.0,20.3906,20.443,20.347,20.3645,361200.0
2013-09-17 10:30:00,23.34,23.38,23.28,23.31,313600.0,20.3645,20.3994,20.3121,20.3383,313600.0
2013-09-17 10:40:00,23.31,23.35,23.3,23.35,232500.0,20.3383,20.3732,20.3296,20.3732,232500.0
2013-09-17 10:50:00,23.35,23.35,23.3,23.3,244100.0,20.3732,20.3732,20.3296,20.3296,244100.0
2013-09-17 11:00:00,23.31,23.31,23.24,23.28,344100.0,20.3383,20.3383,20.2772,20.3121,344100.0
2013-09-17 11:10:00,23.29,23.3,23.22,23.3,286400.0,20.3208,20.3296,20.2598,20.3296,286400.0
2013-09-17 11:20:00,23.3,23.33,23.23,23.24,479300.0,20.3296,20.3557,20.2685,20.2772,479300.0
2013-09-17 11:30:00,23.25,23.25,23.07,23.18,519100.0,20.2859,20.2859,20.1289,20.2249,519100.0
2013-09-17 11:40:00,23.18,23.23,23.16,23.23,181400.0,20.2249,20.2685,20.2074,20.2685,181400.0
2013-09-17 11:50:00,23.23,23.3,23.22,23.29,300300.0,20.2685,20.3296,20.2598,20.3208,300300.0
2013-09-17 12:00:00,23.29,23.3,23.26,23.27,196000.0,20.3208,20.3296,20.2947,20.3034,196000.0
2013-09-17 12:10:00,23.28,23.29,23.24,23.25,338700.0,20.3121,20.3208,20.2772,20.2859,338700.0
2013-09-17 12:20:00,23.25,23.27,23.2,23.2,285300.0,20.2859,20.3034,20.2423,20.2423,285300.0
2013-09-17 12:30:00,23.2,23.22,23.15,23.19,257100.0,20.2423,20.2598,20.1987,20.2336,257100.0
2013-09-17 12:40:00,23.2,23.24,23.19,23.22,208100.0,20.2423,20.2772,20.2336,20.2598,208100.0
2013-09-17 12:50:00,23.22,23.23,23.17,23.2,401200.0,20.2598,20.2685,20.2161,20.2423,401200.0
2013-09-17 13:00:00,23.2,23.25,23.19,23.25,120400.0,20.2423,20.2859,20.2336,20.2859,120400.0
2013-09-17 13:10:00,23.25,23.25,23.21,23.22,139700.0,20.2859,20.2859,20.251,20.2598,139700.0
2013-09-17 13:20:00,23.22,23.25,23.2,23.23,135200.0,20.2598,20.2859,20.2423,20.2685,135200.0
2013-09-17 13:30:00,23.23,23.25,23.2,23.22,183700.0,20.2685,20.2859,20.2423,20.2598,183700.0
2013-09-17 13:40:00,23.23,23.23,23.19,23.19,157200.0,20.2685,20.2685,20.2336,20.2336,157200.0
2013-09-17 13:50:00,23.19,23.25,23.19,23.25,187300.0,20.2336,20.2859,20.2336,20.2859,187300.0
2013-09-17 14:00:00,23.26,23.28,23.21,23.21,179200.0,20.2947,20.3121,20.251,20.251,179200.0
2013-09-17 14:10:00,23.22,23.26,23.19,23.2,158900.0,20.2598,20.2947,20.2336,20.2423,158900.0
2013-09-17 14:20:00,23.2,23.25,23.19,23.22,143700.0,20.2423,20.2859,20.2336,20.2598,143700.0
2013-09-17 14:30:00,23.23,23.36,23.23,23.35,503800.0,20.2685,20.3819,20.2685,20.3732,503800.0
2013-09-17 14:40:00,23.35,23.37,23.26,23.27,343300.0,20.3732,20.3906,20.2947,20.3034,343300.0
2013-09-17 14:50:00,23.26,23.28,23.17,23.19,399200.0,20.2947,20.3121,20.2161,20.2336,399200.0
2013-09-17 15:00:00,23.18,23.24,23.18,23.23,149200.0,20.2249,20.2772,20.2249,20.2685,149200.0
2013-09-17 15:10:00,23.23,23.26,23.22,23.26,203300.0,20.2685,20.2947,20.2598,20.2947,203300.0
2013-09-17 15:20:00,23.26,23.33,23.25,23.28,264100.0,20.2947,20.3557,20.2859,20.3121,264100.0
2013-09-17 15:30:00,23.27,23.29,23.23,23.28,467900.0,20.3034,20.3208,20.2685,20.3121,467900.0
2013-09-17 15:40:00,23.28,23.31,23.27,23.28,404500.0,20.3121,20.3383,20.3034,20.3121,404500.0
2013-09-17 15:50:00,23.27,23.33,23.27,23.31,545600.0,20.3034,20.3557,20.3034,20.3383,545600.0
2013-09-18 09:30:00,23.0,23.16,22.91,23.13,578200.0,20.0678,20.2074,19.9893,20.1812,578200.0
2013-09-18 09:40:00,23.12,23.16,23.0,23.05,351800.0,20.1725,20.2074,20.0678,20.1114,351800.0
2013-09-18 09:50:00,23.05,23.07,22.99,23.05,269700.0,20.1114,20.1289,20.0591,20.1114,269700.0
2013-09-18 10:00:00,23.06,23.1,22.96,22.99,397800.0,20.1202,20.1551,20.0329,20.0591,397800.0
2013-09-18 10:10:00,22.99,23.06,22.98,23.02,231700.0,20.0591,20.1202,20.0504,20.0853,231700.0
2013-09-18 10:20:00,23.02,23.04,22.94,22.96,312600.0,20.0853,20.1027,20.0155,20.0329,312600.0
2013-09-18 10:30:00,22.96,23.01,22.91,23.0,337700.0,20.0329,20.0765,19.9893,20.0678,337700.0
2013-09-18 10:40:00,22.99,23.1,22.98,23.08,360100.0,20.0591,20.1551,20.0504,20.1376,360100.0
2013-09-18 10:50:00,23.07,23.08,23.04,23.05,204700.0,20.1289,20.1376,20.1027,20.1114,204700.0
2013-09-18 11:00:00,23.06,23.06,22.99,23.01,278600.0,20.1202,20.1202,20.0591,20.0765,278600.0
2013-09-18 11:10:00,23.01,23.05,22.98,23.03,226900.0,20.0765,20.1114,20.0504,20.094,226900.0
2013-09-18 11:20:00,23.03,23.08,23.03,23.05,183800.0,20.094,20.1376,20.094,20.1114,183800.0
2013-09-18 11:30:00,23.05,23.05,22.97,22.98,215000.0,20.1114,20.1114,20.0416,20.0504,215000.0
2013-09-18 11:40:00,22.98,23.08,22.97,23.07,198900.0,20.0504,20.1376,20.0416,20.1289,198900.0
2013-09-18 11:50:00,23.07,23.16,23.07,23.16,568700.0,20.1289,20.2074,20.1289,20.2074,568700.0
2013-09-18 12:00:00,23.15,23.21,23.15,23.17,345800.0,20.1987,20.251,20.1987,20.2161,345800.0
2013-09-18 12:10:00,23.17,23.19,23.13,23.18,268200.0,20.2161,20.2336,20.1812,20.2249,268200.0
2013-09-18 12:20:00,23.18,23.21,23.15,23.15,385500.0,20.2249,20.251,20.1987,20.1987,385500.0
2013-09-18 12:30:00,23.15,23.19,23.14,23.17,216100.0,20.1987,20.2336,20.19,20.2161,216100.0
2013-09-18 12:40:00,23.17,23.19,23.17,23.18,167800.0,20.2161,20.2336,20.2161,20.2249,167800.0
2013-09-18 12:50:00,23.17,23.2,23.16,23.18,298400.0,20.2161,20.2423,20.2074,20.2249,298400.0
2013-09-18 13:00:00,23.18,23.18,23.06,23.06,208400.0,20.2249,20.2249,20.1202,20.1202,208400.0
2013-09-18 13:10:00,23.06,23.11,23.04,23.1,195500.0,20.1202,20.1638,20.1027,20.1551,195500.0
2013-09-18 13:20:00,23.1,23.1,23.05,23.06,137600.0,20.1551,20.1551,20.1114,20.1202,137600.0
2013-09-18 13:30:00,23.06,23.13,23.05,23.11,177600.0,20.1202,20.1812,20.1114,20.1638,177600.0
2013-09-18 13:40:00,23.1,23.2,23.1,23.2,321800.0,20.1551,20.2423,20.1551,20.2423,321800.0
2013-09-18 13:50:00,23.2,23.29,23.19,23.27,437400.0,20.2423,20.3208,20.2336,20.3034,437400.0
2013-09-18 14:00:00,23.27,23.55,23.26,23.45,706600.0,20.3034,20.5477,20.2947,20.4604,706600.0
2013-09-18 14:10:00,23.45,23.55,23.44,23.44,744300.0,20.4604,20.5477,20.4517,20.4517,744300.0
2013-09-18 14:20:00,23.44,23.51,23.42,23.42,503900.0,20.4517,20.5128,20.4343,20.4343,503900.0
2013-09-18 14:30:00,23.42,23.43,23.31,23.39,408800.0,20.4343,20.443,20.3383,20.4081,408800.0
2013-09-18 14:40:00,23.38,23.44,23.34,23.41,353600.0,20.3994,20.4517,20.3645,20.4255,353600.0
2013-09-18 14:50:00,23.41,23.51,23.38,23.51,352500.0,20.4255,20.5128,20.3994,20.5128,352500.0
2013-09-18 15:00:00,23.51,23.55,23.48,23.51,425800.0,20.5128,20.5477,20.4866,20.5128,425800.0
2013-09-18 15:10:00,23.52,23.52,23.39,23.44,333100.0,20.5215,20.5215,20.4081,20.4517,333100.0
2013-09-18 15:20:00,23.44,23.49,23.38,23.4,413200.0,20.4517,20.4953,20.3994,20.4168,413200.0
2013-09-18 15:30:00,23.39,23.41,23.33,23.33,616900.0,20.4081,20.4255,20.3557,20.3557,616900.0
2013-09-18 15:40:00,23.34,23.34,23.27,23.28,570600.0,20.3645,20.3645,20.3034,20.3121,570600.0
2013-09-18 15:50:00,23.29,23.31,23.25,23.3,1692700.0,20.3208,20.3383,20.2859,20.3296,1692700.0
2013-09-19 09:30:00,23.31,23.36,23.08,23.26,678000.0,20.3383,20.3819,20.1376,20.2947,678000.0
2013-09-19 09:40:00,23.25,23.38,23.22,23.33,314600.0,20.2859,20.3994,20.2598,20.3557,314600.0
2013-09-19 09:50:00,23.33,23.49,23.3,23.49,366500.0,20.3557,20.4953,20.3296,20.4953,366500.0
2013-09-19 10:00:00,23.49,23.58,23.37,23.38,506400.0,20.4953,20.5739,20.3906,20.3994,506400.0
2013-09-19 10:10:00,23.37,23.43,23.35,23.36,211400.0,20.3906,20.443,20.3732,20.3819,211400.0
2013-09-19 10:20:00,23.36,23.48,23.35,23.43,229500.0,20.3819,20.4866,20.3732,20.443,229500.0
2013-09-19 10:30:00,23.44,23.49,23.35,23.39,215600.0,20.4517,20.4953,20.3732,20.4081,215600.0
2013-09-19 10:40:00,23.4,23.43,23.37,23.42,160700.0,20.4168,20.443,20.3906,20.4343,160700.0
2013-09-19 10:50:00,23.42,23.46,23.4,23.45,179900.0,20.4343,20.4692,20.4168,20.4604,179900.0
2013-09-19 11:00:00,23.45,23.46,23.39,23.39,179000.0,20.4604,20.4692,20.4081,20.4081,179000.0
2013-09-19 11:10:00,23.39,23.43,23.38,23.42,165400.0,20.4081,20.443,20.3994,20.4343,165400.0
2013-09-19 11:20:00,23.41,23.41,23.34,23.39,196000.0,20.4255,20.4255,20.3645,20.4081,196000.0
2013-09-19 11:30:00,23.39,23.43,23.35,23.38,243600.0,20.4081,20.443,20.3732,20.3994,243600.0
2013-09-19 11:40:00,23.38,23.42,23.35,23.41,169000.0,20.3994,20.4343,20.3732,20.4255,169000.0
2013-09-19 11:50:00,23.41,23.44,23.39,23.41,149300.0,20.4255,20.4517,20.4081,20.4255,149300.0
2013-09-19 12:00:00,23.42,23.5,23.41,23.5,198200.0,20.4343,20.5041,20.4255,20.5041,198200.0
2013-09-19 12:10:00,23.5,23.5,23.42,23.44,138300.0,20.5041,20.5041,20.4343,20.4517,138300.0
2013-09-19 12:20:00,23.43,23.47,23.41,23.46,223500.0,20.443,20.4779,20.4255,20.4692,223500.0
2013-09-19 12:30:00,23.46,23.51,23.46,23.5,170100.0,20.4692,20.5128,20.4692,20.5041,170100.0
2013-09-19 12:40:00,23.49,23.5,23.45,23.47,100200.0,20.4953,20.5041,20.4604,20.4779,100200.0
2013-09-19 12:50:00,23.46,23.54,23.46,23.53,376500.0,20.4692,20.539,20.4692,20.5302,376500.0
2013-09-19 13:00:00,23.53,23.55,23.48,23.49,232500.0,20.5302,20.5477,20.4866,20.4953,232500.0
2013-09-19 13:10:00,23.5,23.58,23.48,23.54,224100.0,20.5041,20.5739,20.4866,20.539,224100.0
2013-09-19 13:20:00,23.54,23.55,23.47,23.48,161600.0,20.539,20.5477,20.4779,20.4866,161600.0
2013-09-19 13:30:00,23.49,23.52,23.48,23.51,121700.0,20.4953,20.5215,20.4866,20.5128,121700.0
2013-09-19 13:40:00,23.52,23.58,23.51,23.56,133100.0,20.5215,20.5739,20.5128,20.5564,133100.0
2013-09-19 13:50:00,23.57,23.57,23.51,23.51,134600.0,20.5651,20.5651,20.5128,20.5128,134600.0
2013-09-19 14:00:00,23.52,23.53,23.48,23.5,164600.0,20.5215,20.5302,20.4866,20.5041,164600.0
2013-09-19 14:10:00,23.5,23.52,23.46,23.52,147800.0,20.5041,20.5215,20.4692,20.5215,147800.0
2013-09-19 14:20:00,23.51,23.58,23.5,23.55,118300.0,20.5128,20.5739,20.5041,20.5477,118300.0
2013-09-19 14:30:00,23.56,23.58,23.55,23.58,151700.0,20.5564,20.5739,20.5477,20.5739,151700.0
2013-09-19 14:40:00,23.58,23.59,23.55,23.56,125400.0,20.5739,20.5826,20.5477,20.5564,125400.0
2013-09-19 14:50:00,23.55,23.57,23.53,23.55,121700.0,20.5477,20.5651,20.5302,20.5477,121700.0
2013-09-19 15:00:00,23.55,23.59,23.55,23.59,156100.0,20.5477,20.5826,20.5477,20.5826,156100.0
2013-09-19 15:10:00,23.59,23.59,23.55,23.56,140100.0,20.5826,20.5826,20.5477,20.5564,140100.0
2013-09-19 15:20:00,23.57,23.57,23.5,23.52,187100.0,20.5651,20.5651,20.5041,20.5215,187100.0
2013-09-19 15:30:00,23.52,23.53,23.46,23.48,211600.0,20.5215,20.5302,20.4692,20.4866,211600.0
2013-09-19 15:40:00,23.48,23.48,23.43,23.46,311300.0,20.4866,20.4866,20.443,20.4692,311300.0
2013-09-19 15:50:00,23.46,23.48,23.44,23.45,803300.0,20.4692,20.4866,20.4517,20.4604,803300.0
2013-09-20 09:30:00,23.58,23.6,23.46,23.55,1231300.0,20.5739,20.5913,20.4692,20.5477,1231300.0
2013-09-20 09:40:00,23.56,23.63,23.46,23.58,538300.0,20.5564,20.6175,20.4692,20.5739,538300.0
2013-09-20 09:50:00,23.57,23.62,23.5,23.55,473900.0,20.5651,20.6088,20.5041,20.5477,473900.0
2013-09-20 10:00:00,23.56,23.6,23.47,23.5,270300.0,20.5564,20.5913,20.4779,20.5041,270300.0
2013-09-20 10:10:00,23.5,23.58,23.42,23.56,499000.0,20.5041,20.5739,20.4343,20.5564,499000.0
2013-09-20 10:20:00,23.55,23.6,23.55,23.56,225300.0,20.5477,20.5913,20.5477,20.5564,225300.0
2013-09-20 10:30:00,23.56,23.61,23.53,23.6,174300.0,20.5564,20.6,20.5302,20.5913,174300.0
2013-09-20 10:40:00,23.6,23.62,23.56,23.62,412200.0,20.5913,20.6088,20.5564,20.6088,412200.0
2013-09-20 10:50:00,23.61,23.65,23.58,23.65,252600.0,20.6,20.6349,20.5739,20.6349,252600.0
2013-09-20 11:00:00,23.65,23.72,23.63,23.68,416900.0,20.6349,20.696,20.6175,20.6611,416900.0
2013-09-20 11:10:00,23.69,23.69,23.59,23.61,203200.0,20.6698,20.6698,20.5826,20.6,203200.0
2013-09-20 11:20:00,23.61,23.63,23.49,23.58,275800.0,20.6,20.6175,20.4953,20.5739,275800.0
2013-09-20 11:30:00,23.58,23.61,23.56,23.56,259800.0,20.5739,20.6,20.5564,20.5564,259800.0
2013-09-20 11:40:00,23.56,23.57,23.51,23.55,111000.0,20.5564,20.5651,20.5128,20.5477,111000.0
2013-09-20 11:50:00,23.54,23.55,23.42,23.42,213100.0,20.539,20.5477,20.4343,20.4343,213100.0
2013-09-20 12:00:00,23.43,23.49,23.39,23.44,334400.0,20.443,20.4953,20.4081,20.4517,334400.0
2013-09-20 12:10:00,23.45,23.46,23.39,23.39,279600.0,20.4604,20.4692,20.4081,20.4081,279600.0
2013-09-20 12:20:00,23.39,23.41,23.35,23.37,222100.0,20.4081,20.4255,20.3732,20.3906,222100.0
2013-09-20 12:30:00,23.37,23.4,23.36,23.39,253500.0,20.3906,20.4168,20.3819,20.4081,253500.0
2013-09-20 12:40:00,23.39,23.46,23.39,23.43,247200.0,20.4081,20.4692,20.4081,20.443,247200.0
2013-09-20 12:50:00,23.43,23.45,23.41,23.42,111700.0,20.443,20.4604,20.4255,20.4343,111700.0
2013-09-20 13:00:00,23.43,23.45,23.4,23.42,115600.0,20.443,20.4604,20.4168,20.4343,115600.0
2013-09-20 13:10:00,23.42,23.43,23.29,23.34,363200.0,20.4343,20.443,20.3208,20.3645,363200.0
2013-09-20 13:20:00,23.35,23.42,23.34,23.42,199500.0,20.3732,20.4343,20.3645,20.4343,199500.0
2013-09-20 13:30:00,23.42,23.45,23.38,23.38,104000.0,20.4343,20.4604,20.3994,20.3994,104000.0
2013-09-20 13:40:00,23.39,23.41,23.34,23.41,181700.0,20.4081,20.4255,20.3645,20.4255,181700.0
2013-09-20 13:50:00,23.41,23.43,23.36,23.37,141900.0,20.4255,20.443,20.3819,20.3906,141900.0
2013-09-20 14:00:00,23.37,23.38,23.34,23.35,204600.0,20.3906,20.3994,20.3645,20.3732,204600.0
2013-09-20 14:10:00,23.34,23.37,23.32,23.33,173000.0,20.3645,20.3906,20.347,20.3557,173000.0
2013-09-20 14:20:00,23.33,23.41,23.31,23.39,179900.0,20.3557,20.4255,20.3383,20.4081,179900.0
2013-09-20 14:30:00,23.39,23.41,23.33,23.33,285700.0,20.4081,20.4255,20.3557,20.3557,285700.0
2013-09-20 14:40:00,23.33,23.37,23.32,23.34,164400.0,20.3557,20.3906,20.347,20.3645,164400.0
2013-09-20 14:50:00,23.35,23.36,23.32,23.34,116200.0,20.3732,20.3819,20.347,20.3645,116200.0
2013-09-20 15:00:00,23.34,23.39,23.34,23.37,255200.0,20.3645,20.4081,20.3645,20.3906,255200.0
2013-09-20 15:10:00,23.37,23.39,23.36,23.36,212100.0,20.3906,20.4081,20.3819,20.3819,212100.0
2013-09-20 15:20:00,23.36,23.37,23.3,23.3,242800.0,20.3819,20.3906,20.3296,20.3296,242800.0
2013-09-20 15:30:00,23.3,23.34,23.25,23.34,356100.0,20.3296,20.3645,20.2859,20.3645,356100.0
2013-09-20 15:40:00,23.34,23.37,23.32,23.34,415700.0,20.3645,20.3906,20.347,20.3645,415700.0
2013-09-20 15:50:00,23.34,23.35,23.3,23.31,814600.0,20.3645,20.3732,20.3296,20.3383,814600.0
2013-09-23 09:30:00,23.31,23.44,23.3,23.4,446000.0,20.3383,20.4517,20.3296,20.4168,446000.0
2013-09-23 09:40:00,23.4,23.41,23.23,23.29,592000.0,20.4168,20.4255,20.2685,20.3208,592000.0
2013-09-23 09:50:00,23.28,23.34,23.26,23.29,382600.0,20.3121,20.3645,20.2947,20.3208,382600.0
2013-09-23 10:00:00,23.29,23.34,23.21,23.21,315500.0,20.3208,20.3645,20.251,20.251,315500.0
2013-09-23 10:10:00,23.21,23.25,23.14,23.22,393100.0,20.251,20.2859,20.19,20.2598,393100.0
2013-09-23 10:20:00,23.21,23.27,23.19,23.23,347800.0,20.251,20.3034,20.2336,20.2685,347800.0
2013-09-23 10:30:00,23.24,23.29,23.21,23.28,305700.0,20.2772,20.3208,20.251,20.3121,305700.0
2013-09-23 10:40:00,23.28,23.33,23.27,23.33,401300.0,20.3121,20.3557,20.3034,20.3557,401300.0
2013-09-23 10:50:00,23.34,23.35,23.23,23.24,232000.0,20.3645,20.3732,20.2685,20.2772,232000.0
2013-09-23 11:00:00,23.23,23.27,23.17,23.22,241400.0,20.2685,20.3034,20.2161,20.2598,241400.0
2013-09-23 11:10:00,23.22,23.25,23.17,23.21,197300.0,20.2598,20.2859,20.2161,20.251,197300.0
2013-09-23 11:20:00,23.22,23.26,23.21,23.25,269400.0,20.2598,20.2947,20.251,20.2859,269400.0
2013-09-23 11:30:00,23.25,23.32,23.24,23.31,313200.0,20.2859,20.347,20.2772,20.3383,313200.0
2013-09-23 11:40:00,23.31,23.34,23.27,23.27,136700.0,20.3383,20.3645,20.3034,20.3034,136700.0
2013-09-23 11:50:00,23.26,23.27,23.23,23.23,165200.0,20.2947,20.3034,20.2685,20.2685,165200.0
2013-09-23 12:00:00,23.24,23.32,23.21,23.32,110000.0,20.2772,20.347,20.251,20.347,110000.0
2013-09-23 12:10:00,23.31,23.32,23.27,23.29,60700.0,20.3383,20.347,20.3034,20.3208,60700.0
2013-09-23 12:20:00,23.3,23.33,23.29,23.29,105600.0,20.3296,20.3557,20.3208,20.3208,105600.0
2013-09-23 12:30:00,23.3,23.31,23.27,23.29,73900.0,20.3296,20.3383,20.3034,20.3208,73900.0
2013-09-23 12:40:00,23.3,23.32,23.27,23.32,183600.0,20.3296,20.347,20.3034,20.347,183600.0
2013-09-23 12:50:00,23.32,23.35,23.3,23.33,145900.0,20.347,20.3732,20.3296,20.3557,145900.0
2013-09-23 13:00:00,23.33,23.35,23.3,23.34,104200.0,20.3557,20.3732,20.3296,20.3645,104200.0
2013-09-23 13:10:00,23.34,23.37,23.3,23.33,99900.0,20.3645,20.3906,20.3296,20.3557,99900.0
2013-09-23 13:20:00,23.33,23.37,23.31,23.36,99300.0,20.3557,20.3906,20.3383,20.3819,99300.0
2013-09-23 13:30:00,23.36,23.4,23.35,23.4,92800.0,20.3819,20.4168,20.3732,20.4168,92800.0
2013-09-23 13:40:00,23.4,23.48,23.38,23.47,516300.0,20.4168,20.4866,20.3994,20.4779,516300.0
2013-09-23 13:50:00,23.48,23.5,23.43,23.45,210700.0,20.4866,20.5041,20.443,20.4604,210700.0
2013-09-23 14:00:00,23.45,23.51,23.42,23.49,164900.0,20.4604,20.5128,20.4343,20.4953,164900.0
2013-09-23 14:10:00,23.49,23.5,23.43,23.44,90200.0,20.4953,20.5041,20.443,20.4517,90200.0
2013-09-23 14:20:00,23.44,23.45,23.36,23.37,92000.0,20.4517,20.4604,20.3819,20.3906,92000.0
2013-09-23 14:30:00,23.37,23.42,23.37,23.4,118000.0,20.3906,20.4343,20.3906,20.4168,118000.0
2013-09-23 14:40:00,23.41,23.41,23.38,23.4,102700.0,20.4255,20.4255,20.3994,20.4168,102700.0
2013-09-23 14:50:00,23.41,23.43,23.4,23.41,89800.0,20.4255,20.443,20.4168,20.4255,89800.0
2013-09-23 15:00:00,23.41,23.42,23.39,23.4,78800.0,20.4255,20.4343,20.4081,20.4168,78800.0
2013-09-23 15:10:00,23.4,23.4,23.37,23.39,124600.0,20.4168,20.4168,20.3906,20.4081,124600.0
2013-09-23 15:20:00,23.39,23.4,23.33,23.35,314100.0,20.4081,20.4168,20.3557,20.3732,314100.0
2013-09-23 15:30:00,23.35,23.36,23.33,23.35,294900.0,20.3732,20.3819,20.3557,20.3732,294900.0
2013-09-23 15:40:00,23.34,23.36,23.31,23.35,492600.0,20.3645,20.3819,20.3383,20.3732,492600.0
2013-09-23 15:50:00,23.35,23.35,23.28,23.32,844000.0,20.3732,20.3732,20.3121,20.347,844000.0
2013-09-24 09:30:00,23.25,23.56,23.25,23.5,436600.0,20.2859,20.5564,20.2859,20.5041,436600.0
2013-09-24 09:40:00,23.49,23.84,23.41,23.83,452400.0,20.4953,20.8007,20.4255,20.792,452400.0
2013-09-24 09:50:00,23.83,23.86,23.67,23.79,393400.0,20.792,20.8182,20.6524,20.7571,393400.0
2013-09-24 10:00:00,23.78,23.83,23.66,23.66,212300.0,20.7484,20.792,20.6437,20.6437,212300.0
2013-09-24 10:10:00,23.67,23.72,23.58,23.64,335600.0,20.6524,20.696,20.5739,20.6262,335600.0
2013-09-24 10:20:00,23.63,23.82,23.6,23.81,385600.0,20.6175,20.7833,20.5913,20.7745,385600.0
2013-09-24 10:30:00,23.83,23.94,23.79,23.88,522300.0,20.792,20.888,20.7571,20.8356,522300.0
2013-09-24 10:40:00,23.87,23.99,23.85,23.96,334700.0,20.8269,20.9316,20.8094,20.9054,334700.0
2013-09-24 10:50:00,23.97,24.1,23.96,23.99,702300.0,20.9141,21.0276,20.9054,20.9316,702300.0
2013-09-24 11:00:00,23.99,24.04,23.96,23.99,211900.0,20.9316,20.9752,20.9054,20.9316,211900.0
2013-09-24 11:10:00,23.98,24.02,23.92,24.0,238700.0,20.9229,20.9578,20.8705,20.9403,238700.0
2013-09-24 11:20:00,24.0,24.02,23.94,24.0,327900.0,20.9403,20.9578,20.888,20.9403,327900.0
2013-09-24 11:30:00,24.0,24.1,23.99,24.05,236800.0,20.9403,21.0276,20.9316,20.9839,236800.0
2013-09-24 11:40:00,24.05,24.09,23.99,24.0,655300.0,20.9839,21.0188,20.9316,20.9403,655300.0
2013-09-24 11:50:00,24.0,24.03,23.97,23.97,504700.0,20.9403,20.9665,20.9141,20.9141,504700.0
2013-09-24 12:00:00,23.97,23.98,23.92,23.96,140500.0,20.9141,20.9229,20.8705,20.9054,140500.0
2013-09-24 12:10:00,23.96,24.0,23.96,23.98,156300.0,20.9054,20.9403,20.9054,20.9229,156300.0
2013-09-24 12:20:00,23.98,23.99,23.94,23.96,198600.0,20.9229,20.9316,20.888,20.9054,198600.0
2013-09-24 12:30:00,23.97,24.0,23.97,23.99,100000.0,20.9141,20.9403,20.9141,20.9316,100000.0
2013-09-24 12:40:00,23.99,24.03,23.97,23.97,232400.0,20.9316,20.9665,20.9141,20.9141,232400.0
2013-09-24 12:50:00,23.97,23.97,23.93,23.96,117100.0,20.9141,20.9141,20.8792,20.9054,117100.0
2013-09-24 13:00:00,23.97,24.02,23.96,24.01,92200.0,20.9141,20.9578,20.9054,20.949,92200.0
2013-09-24 13:10:00,24.02,24.04,24.01,24.03,104700.0,20.9578,20.9752,20.949,20.9665,104700.0
2013-09-24 13:20:00,24.03,24.06,23.99,24.02,113700.0,20.9665,20.9927,20.9316,20.9578,113700.0
2013-09-24 13:30:00,24.02,24.02,23.97,23.98,173400.0,20.9578,20.9578,20.9141,20.9229,173400.0
2013-09-24 13:40:00,23.98,24.06,23.98,24.02,185700.0,20.9229,20.9927,20.9229,20.9578,185700.0
2013-09-24 13:50:00,24.03,24.04,23.94,23.95,113000.0,20.9665,20.9752,20.888,20.8967,113000.0
2013-09-24 14:00:00,23.95,23.96,23.93,23.96,159700.0,20.8967,20.9054,20.8792,20.9054,159700.0
2013-09-24 14:10:00,23.96,23.98,23.94,23.95,137400.0,20.9054,20.9229,20.888,20.8967,137400.0
2013-09-24 14:20:00,23.95,23.95,23.86,23.86,141400.0,20.8967,20.8967,20.8182,20.8182,141400.0
2013-09-24 14:30:00,23.87,23.88,23.82,23.82,220800.0,20.8269,20.8356,20.7833,20.7833,220800.0
2013-09-24 14:40:00,23.83,23.88,23.82,23.86,157200.0,20.792,20.8356,20.7833,20.8182,157200.0
2013-09-24 14:50:00,23.86,23.88,23.82,23.87,223700.0,20.8182,20.8356,20.7833,20.8269,223700.0
2013-09-24 15:00:00,23.86,23.87,23.8,23.84,128100.0,20.8182,20.8269,20.7658,20.8007,128100.0
2013-09-24 15:10:00,23.84,23.86,23.81,23.83,257900.0,20.8007,20.8182,20.7745,20.792,257900.0
2013-09-24 15:20:00,23.84,23.85,23.78,23.78,212400.0,20.8007,20.8094,20.7484,20.7484,212400.0
2013-09-24 15:30:00,23.78,23.8,23.75,23.76,406000.0,20.7484,20.7658,20.7222,20.7309,406000.0
2013-09-24 15:40:00,23.77,23.78,23.74,23.76,411900.0,20.7396,20.7484,20.7135,20.7309,411900.0
2013-09-24 15:50:00,23.75,23.77,23.75,23.76,484000.0,20.7222,20.7396,20.7222,20.7309,484000.0
2013-09-25 09:30:00,23.8,23.82,23.39,23.41,724700.0,20.7658,20.7833,20.4081,20.4255,724700.0
2013-09-25 09:40:00,23.4,23.43,23.2,23.32,791200.0,20.4168,20.443,20.2423,20.347,791200.0
2013-09-25 09:50:00,23.32,23.41,23.28,23.39,703100.0,20.347,20.4255,20.3121,20.4081,703100.0
2013-09-25 10:00:00,23.39,23.45,23.31,23.34,499900.0,20.4081,20.4604,20.3383,20.3645,499900.0
2013-09-25 10:10:00,23.34,23.43,23.31,23.39,426100.0,20.3645,20.443,20.3383,20.4081,426100.0
2013-09-25 10:20:00,23.39,23.55,23.39,23.52,319600.0,20.4081,20.5477,20.4081,20.5215,319600.0
2013-09-25 10:30:00,23.53,23.65,23.52,23.59,435400.0,20.5302,20.6349,20.5215,20.5826,435400.0
2013-09-25 10:40:00,23.58,23.61,23.52,23.52,189400.0,20.5739,20.6,20.5215,20.5215,189400.0
2013-09-25 10:50:00,23.53,23.54,23.47,23.53,199200.0,20.5302,20.539,20.4779,20.5302,199200.0
2013-09-25 11:00:00,23.53,23.53,23.35,23.39,414900.0,20.5302,20.5302,20.3732,20.4081,414900.0
2013-09-25 11:10:00,23.39,23.62,23.39,23.57,314200.0,20.4081,20.6088,20.4081,20.5651,314200.0
2013-09-25 11:20:00,23.58,23.61,23.51,23.55,189400.0,20.5739,20.6,20.5128,20.5477,189400.0
2013-09-25 11:30:00,23.55,23.68,23.54,23.68,201100.0,20.5477,20.6611,20.539,20.6611,201100.0
2013-09-25 11:40:00,23.68,23.68,23.6,23.6,137800.0,20.6611,20.6611,20.5913,20.5913,137800.0
2013-09-25 11:50:00,23.59,23.73,23.58,23.73,348600.0,20.5826,20.7047,20.5739,20.7047,348600.0
2013-09-25 12:00:00,23.73,23.74,23.64,23.71,226600.0,20.7047,20.7135,20.6262,20.6873,226600.0
2013-09-25 12:10:00,23.71,23.83,23.71,23.81,272000.0,20.6873,20.792,20.6873,20.7745,272000.0
2013-09-25 12:20:00,23.81,23.82,23.73,23.75,256700.0,20.7745,20.7833,20.7047,20.7222,256700.0
2013-09-25 12:30:00,23.75,23.79,23.71,23.78,124600.0,20.7222,20.7571,20.6873,20.7484,124600.0
2013-09-25 12:40:00,23.77,23.78,23.72,23.75,192500.0,20.7396,20.7484,20.696,20.7222,192500.0
2013-09-25 12:50:00,23.74,23.79,23.71,23.78,134600.0,20.7135,20.7571,20.6873,20.7484,134600.0
2013-09-25 13:00:00,23.78,23.8,23.77,23.79,80100.0,20.7484,20.7658,20.7396,20.7571,80100.0
2013-09-25 13:10:00,23.78,23.81,23.74,23.75,113700.0,20.7484,20.7745,20.7135,20.7222,113700.0
2013-09-25 13:20:00,23.75,23.75,23.71,23.74,147100.0,20.7222,20.7222,20.6873,20.7135,147100.0
2013-09-25 13:30:00,23.73,23.73,23.64,23.69,423600.0,20.7047,20.7047,20.6262,20.6698,423600.0
2013-09-25 13:40:00,23.69,23.71,23.63,23.7,192400.0,20.6698,20.6873,20.6175,20.6786,192400.0
2013-09-25 13:50:00,23.7,23.77,23.68,23.75,213100.0,20.6786,20.7396,20.6611,20.7222,213100.0
2013-09-25 14:00:00,23.75,23.84,23.74,23.76,120400.0,20.7222,20.8007,20.7135,20.7309,120400.0
2013-09-25 14:10:00,23.76,23.82,23.71,23.8,173300.0,20.7309,20.7833,20.6873,20.7658,173300.0
2013-09-25 14:20:00,23.8,23.82,23.75,23.81,137300.0,20.7658,20.7833,20.7222,20.7745,137300.0
2013-09-25 14:30:00,23.81,23.82,23.73,23.76,178500.0,20.7745,20.7833,20.7047,20.7309,178500.0
2013-09-25 14:40:00,23.76,23.78,23.73,23.75,155000.0,20.7309,20.7484,20.7047,20.7222,155000.0
2013-09-25 14:50:00,23.76,23.8,23.73,23.73,180300.0,20.7309,20.7658,20.7047,20.7047,180300.0
2013-09-25 15:00:00,23.73,23.78,23.73,23.75,233600.0,20.7047,20.7484,20.7047,20.7222,233600.0
2013-09-25 15:10:00,23.74,23.79,23.73,23.77,209400.0,20.7135,20.7571,20.7047,20.7396,209400.0
2013-09-25 15:20:00,23.76,23.76,23.72,23.74,256700.0,20.7309,20.7309,20.696,20.7135,256700.0
2013-09-25 15:30:00,23.73,23.82,23.73,23.8,315700.0,20.7047,20.7833,20.7047,20.7658,315700.0
2013-09-25 15:40:00,23.8,23.81,23.77,23.79,304700.0,20.7658,20.7745,20.7396,20.7571,304700.0
2013-09-25 15:50:00,23.78,23.81,23.78,23.81,693800.0,20.7484,20.7745,20.7484,20.7745,693800.0
2013-09-26 09:30:00,23.79,23.85,23.64,23.77,351900.0,20.7571,20.8094,20.6262,20.7396,351900.0
2013-09-26 09:40:00,23.77,23.8,23.68,23.8,343900.0,20.7396,20.7658,20.6611,20.7658,343900.0
2013-09-26 09:50:00,23.8,23.88,23.75,23.82,333500.0,20.7658,20.8356,20.7222,20.7833,333500.0
2013-09-26 10:00:00,23.82,23.87,23.77,23.87,289100.0,20.7833,20.8269,20.7396,20.8269,289100.0
2013-09-26 10:10:00,23.87,23.87,23.79,23.82,293400.0,20.8269,20.8269,20.7571,20.7833,293400.0
2013-09-26 10:20:00,23.82,23.86,23.79,23.85,266600.0,20.7833,20.8182,20.7571,20.8094,266600.0
2013-09-26 10:30:00,23.85,23.92,23.84,23.89,237600.0,20.8094,20.8705,20.8007,20.8443,237600.0
2013-09-26 10:40:00,23.89,23.89,23.82,23.87,442100.0,20.8443,20.8443,20.7833,20.8269,442100.0
2013-09-26 10:50:00,23.86,23.91,23.83,23.9,253800.0,20.8182,20.8618,20.792,20.8531,253800.0
2013-09-26 11:00:00,23.9,23.91,23.78,23.82,142700.0,20.8531,20.8618,20.7484,20.7833,142700.0
2013-09-26 11:10:00,23.81,23.83,23.78,23.82,97700.0,20.7745,20.792,20.7484,20.7833,97700.0
2013-09-26 11:20:00,23.82,23.86,23.77,23.8,140100.0,20.7833,20.8182,20.7396,20.7658,140100.0
2013-09-26 11:30:00,23.81,23.84,23.8,23.82,80700.0,20.7745,20.8007,20.7658,20.7833,80700.0
2013-09-26 11:40:00,23.81,23.88,23.81,23.85,119700.0,20.7745,20.8356,20.7745,20.8094,119700.0
2013-09-26 11:50:00,23.85,23.88,23.79,23.86,118100.0,20.8094,20.8356,20.7571,20.8182,118100.0
2013-09-26 12:00:00,23.87,23.92,23.81,23.83,209500.0,20.8269,20.8705,20.7745,20.792,209500.0
2013-09-26 12:10:00,23.83,23.91,23.82,23.88,166400.0,20.792,20.8618,20.7833,20.8356,166400.0
2013-09-26 12:20:00,23.88,23.91,23.87,23.9,106500.0,20.8356,20.8618,20.8269,20.8531,106500.0
2013-09-26 12:30:00,23.9,23.93,23.89,23.92,136600.0,20.8531,20.8792,20.8443,20.8705,136600.0
2013-09-26 12:40:00,23.92,23.95,23.92,23.94,160400.0,20.8705,20.8967,20.8705,20.888,160400.0
2013-09-26 12:50:00,23.93,23.94,23.89,23.94,111600.0,20.8792,20.888,20.8443,20.888,111600.0
2013-09-26 13:00:00,23.94,23.96,23.94,23.95,93500.0,20.888,20.9054,20.888,20.8967,93500.0
2013-09-26 13:10:00,23.95,24.0,23.94,23.98,291200.0,20.8967,20.9403,20.888,20.9229,291200.0
2013-09-26 13:20:00,23.98,24.02,23.96,23.99,246000.0,20.9229,20.9578,20.9054,20.9316,246000.0
2013-09-26 13:30:00,23.98,24.02,23.97,24.0,243800.0,20.9229,20.9578,20.9141,20.9403,243800.0
2013-09-26 13:40:00,24.0,24.0,23.95,23.99,140400.0,20.9403,20.9403,20.8967,20.9316,140400.0
2013-09-26 13:50:00,23.99,24.02,23.97,23.98,247100.0,20.9316,20.9578,20.9141,20.9229,247100.0
2013-09-26 14:00:00,23.97,23.97,23.86,23.95,265700.0,20.9141,20.9141,20.8182,20.8967,265700.0
2013-09-26 14:10:00,23.94,23.97,23.94,23.95,63600.0,20.888,20.9141,20.888,20.8967,63600.0
2013-09-26 14:20:00,23.95,23.96,23.9,23.96,214000.0,20.8967,20.9054,20.8531,20.9054,214000.0
2013-09-26 14:30:00,23.96,23.97,23.84,23.84,536700.0,20.9054,20.9141,20.8007,20.8007,536700.0
2013-09-26 14:40:00,23.84,23.89,23.84,23.84,425400.0,20.8007,20.8443,20.8007,20.8007,425400.0
2013-09-26 14:50:00,23.85,23.94,23.84,23.9,232600.0,20.8094,20.888,20.8007,20.8531,232600.0
2013-09-26 15:00:00,23.9,23.94,23.88,23.94,123700.0,20.8531,20.888,20.8356,20.888,123700.0
2013-09-26 15:10:00,23.94,23.94,23.89,23.92,73300.0,20.888,20.888,20.8443,20.8705,73300.0
2013-09-26 15:20:00,23.92,23.95,23.88,23.92,277100.0,20.8705,20.8967,20.8356,20.8705,277100.0
2013-09-26 15:30:00,23.92,23.97,23.9,23.95,185800.0,20.8705,20.9141,20.8531,20.8967,185800.0
2013-09-26 15:40:00,23.95,23.99,23.94,23.98,658500.0,20.8967,20.9316,20.888,20.9229,658500.0
2013-09-26 15:50:00,23.97,24.01,23.93,24.0,1088100.0,20.9141,20.949,20.8792,20.9403,1088100.0
2013-09-27 09:30:00,23.38,23.39,23.1,23.16,1764600.0,20.3994,20.4081,20.1551,20.2074,1764600.0
2013-09-27 09:40:00,23.16,23.38,23.14,23.29,1287000.0,20.2074,20.3994,20.19,20.3208,1287000.0
2013-09-27 09:50:00,23.29,23.39,23.27,23.39,1551700.0,20.3208,20.4081,20.3034,20.4081,1551700.0
2013-09-27 10:00:00,23.39,23.47,23.34,23.46,1067300.0,20.4081,20.4779,20.3645,20.4692,1067300.0
2013-09-27 10:10:00,23.47,23.55,23.44,23.47,914900.0,20.4779,20.5477,20.4517,20.4779,914900.0
2013-09-27 10:20:00,23.47,23.57,23.46,23.54,316400.0,20.4779,20.5651,20.4692,20.539,316400.0
2013-09-27 10:30:00,23.54,23.56,23.45,23.52,692800.0,20.539,20.5564,20.4604,20.5215,692800.0
2013-09-27 10:40:00,23.52,23.65,23.52,23.62,557500.0,20.5215,20.6349,20.5215,20.6088,557500.0
2013-09-27 10:50:00,23.62,23.66,23.56,23.65,278300.0,20.6088,20.6437,20.5564,20.6349,278300.0
2013-09-27 11:00:00,23.64,23.67,23.58,23.63,268100.0,20.6262,20.6524,20.5739,20.6175,268100.0
2013-09-27 11:10:00,23.64,23.78,23.63,23.74,216300.0,20.6262,20.7484,20.6175,20.7135,216300.0
2013-09-27 11:20:00,23.73,23.8,23.67,23.76,269900.0,20.7047,20.7658,20.6524,20.7309,269900.0
2013-09-27 11:30:00,23.77,23.83,23.71,23.83,322300.0,20.7396,20.792,20.6873,20.792,322300.0
2013-09-27 11:40:00,23.82,23.85,23.67,23.68,281700.0,20.7833,20.8094,20.6524,20.6611,281700.0
2013-09-27 11:50:00,23.68,23.81,23.68,23.8,200200.0,20.6611,20.7745,20.6611,20.7658,200200.0
2013-09-27 12:00:00,23.8,23.81,23.76,23.77,130500.0,20.7658,20.7745,20.7309,20.7396,130500.0
2013-09-27 12:10:00,23.78,23.78,23.73,23.75,117300.0,20.7484,20.7484,20.7047,20.7222,117300.0
2013-09-27 12:20:00,23.75,23.8,23.74,23.78,52100.0,20.7222,20.7658,20.7135,20.7484,52100.0
2013-09-27 12:30:00,23.77,23.78,23.75,23.77,137200.0,20.7396,20.7484,20.7222,20.7396,137200.0
2013-09-27 12:40:00,23.77,23.77,23.72,23.73,228900.0,20.7396,20.7396,20.696,20.7047,228900.0
2013-09-27 12:50:00,23.72,23.74,23.72,23.73,157400.0,20.696,20.7135,20.696,20.7047,157400.0
2013-09-27 13:00:00,23.73,23.9,23.73,23.9,494400.0,20.7047,20.8531,20.7047,20.8531,494400.0
2013-09-27 13:10:00,23.89,23.95,23.89,23.91,123800.0,20.8443,20.8967,20.8443,20.8618,123800.0
2013-09-27 13:20:00,23.91,23.95,23.87,23.9,128400.0,20.8618,20.8967,20.8269,20.8531,128400.0
2013-09-27 13:30:00,23.9,23.91,23.83,23.83,167600.0,20.8531,20.8618,20.792,20.792,167600.0
2013-09-27 13:40:00,23.83,23.9,23.81,23.84,138900.0,20.792,20.8531,20.7745,20.8007,138900.0
2013-09-27 13:50:00,23.84,23.85,23.79,23.8,185900.0,20.8007,20.8094,20.7571,20.7658,185900.0
2013-09-27 14:00:00,23.8,23.83,23.78,23.78,245000.0,20.7658,20.792,20.7484,20.7484,245000.0
2013-09-27 14:10:00,23.79,23.84,23.78,23.8,178200.0,20.7571,20.8007,20.7484,20.7658,178200.0
2013-09-27 14:20:00,23.79,23.8,23.71,23.72,187600.0,20.7571,20.7658,20.6873,20.696,187600.0
2013-09-27 14:30:00,23.72,23.73,23.67,23.72,194900.0,20.696,20.7047,20.6524,20.696,194900.0
2013-09-27 14:40:00,23.72,23.74,23.69,23.73,114600.0,20.696,20.7135,20.6698,20.7047,114600.0
2013-09-27 14:50:00,23.73,23.73,23.58,23.61,209800.0,20.7047,20.7047,20.5739,20.6,209800.0
2013-09-27 15:00:00,23.6,23.61,23.54,23.56,245700.0,20.5913,20.6,20.539,20.5564,245700.0
2013-09-27 15:10:00,23.55,23.59,23.5,23.51,211100.0,20.5477,20.5826,20.5041,20.5128,211100.0
2013-09-27 15:20:00,23.51,23.54,23.51,23.52,158300.0,20.5128,20.539,20.5128,20.5215,158300.0
2013-09-27 15:30:00,23.52,23.59,23.51,23.57,344800.0,20.5215,20.5826,20.5128,20.5651,344800.0
2013-09-27 15:40:00,23.56,23.6,23.56,23.58,520000.0,20.5564,20.5913,20.5564,20.5739,520000.0
2013-09-27 15:50:00,23.58,23.64,23.57,23.57,767800.0,20.5739,20.6262,20.5651,20.5651,767800.0
2013-09-30 09:30:00,23.16,23.16,22.71,23.15,1275900.0,20.2074,20.2074,19.8148,20.1987,1275900.0
2013-09-30 09:40:00,23.15,23.31,23.13,23.24,618100.0,20.1987,20.3383,20.1812,20.2772,618100.0
2013-09-30 09:50:00,23.23,23.35,23.11,23.32,507700.0,20.2685,20.3732,20.1638,20.347,507700.0
2013-09-30 10:00:00,23.33,23.36,23.29,23.32,310900.0,20.3557,20.3819,20.3208,20.347,310900.0
2013-09-30 10:10:00,23.33,23.37,23.29,23.33,224000.0,20.3557,20.3906,20.3208,20.3557,224000.0
2013-09-30 10:20:00,23.34,23.45,23.33,23.44,229000.0,20.3645,20.4604,20.3557,20.4517,229000.0
2013-09-30 10:30:00,23.44,23.44,23.29,23.34,222000.0,20.4517,20.4517,20.3208,20.3645,222000.0
2013-09-30 10:40:00,23.35,23.5,23.35,23.44,233100.0,20.3732,20.5041,20.3732,20.4517,233100.0
2013-09-30 10:50:00,23.44,23.55,23.41,23.5,243100.0,20.4517,20.5477,20.4255,20.5041,243100.0
2013-09-30 11:00:00,23.5,23.55,23.48,23.51,201800.0,20.5041,20.5477,20.4866,20.5128,201800.0
2013-09-30 11:10:00,23.5,23.55,23.45,23.5,140500.0,20.5041,20.5477,20.4604,20.5041,140500.0
2013-09-30 11:20:00,23.5,23.51,23.42,23.43,181000.0,20.5041,20.5128,20.4343,20.443,181000.0
2013-09-30 11:30:00,23.44,23.45,23.35,23.35,261100.0,20.4517,20.4604,20.3732,20.3732,261100.0
2013-09-30 11:40:00,23.35,23.37,23.35,23.36,152300.0,20.3732,20.3906,20.3732,20.3819,152300.0
2013-09-30 11:50:00,23.36,23.5,23.36,23.49,102800.0,20.3819,20.5041,20.3819,20.4953,102800.0
2013-09-30 12:00:00,23.49,23.5,23.39,23.39,78900.0,20.4953,20.5041,20.4081,20.4081,78900.0
2013-09-30 12:10:00,23.39,23.48,23.39,23.44,111500.0,20.4081,20.4866,20.4081,20.4517,111500.0
2013-09-30 12:20:00,23.44,23.51,23.42,23.48,128100.0,20.4517,20.5128,20.4343,20.4866,128100.0
2013-09-30 12:30:00,23.49,23.5,23.46,23.5,63900.0,20.4953,20.5041,20.4692,20.5041,63900.0
2013-09-30 12:40:00,23.5,23.52,23.48,23.52,130200.0,20.5041,20.5215,20.4866,20.5215,130200.0
2013-09-30 12:50:00,23.52,23.52,23.48,23.48,79900.0,20.5215,20.5215,20.4866,20.4866,79900.0
2013-09-30 13:00:00,23.48,23.57,23.47,23.55,315400.0,20.4866,20.5651,20.4779,20.5477,315400.0
2013-09-30 13:10:00,23.56,23.63,23.55,23.62,132600.0,20.5564,20.6175,20.5477,20.6088,132600.0
2013-09-30 13:20:00,23.62,23.62,23.53,23.58,223600.0,20.6088,20.6088,20.5302,20.5739,223600.0
2013-09-30 13:30:00,23.58,23.68,23.58,23.64,212700.0,20.5739,20.6611,20.5739,20.6262,212700.0
2013-09-30 13:40:00,23.63,23.67,23.61,23.66,160700.0,20.6175,20.6524,20.6,20.6437,160700.0
2013-09-30 13:50:00,23.66,23.68,23.52,23.57,186700.0,20.6437,20.6611,20.5215,20.5651,186700.0
2013-09-30 14:00:00,23.56,23.59,23.5,23.59,134100.0,20.5564,20.5826,20.5041,20.5826,134100.0
2013-09-30 14:10:00,23.6,23.61,23.55,23.58,80000.0,20.5913,20.6,20.5477,20.5739,80000.0
2013-09-30 14:20:00,23.59,23.67,23.54,23.64,128100.0,20.5826,20.6524,20.539,20.6262,128100.0
2013-09-30 14:30:00,23.65,23.69,23.62,23.66,173300.0,20.6349,20.6698,20.6088,20.6437,173300.0
2013-09-30 14:40:00,23.66,23.68,23.63,23.66,133400.0,20.6437,20.6611,20.6175,20.6437,133400.0
2013-09-30 14:50:00,23.66,23.69,23.62,23.62,187700.0,20.6437,20.6698,20.6088,20.6088,187700.0
2013-09-30 15:00:00,23.62,23.63,23.56,23.63,221500.0,20.6088,20.6175,20.5564,20.6175,221500.0
2013-09-30 15:10:00,23.63,23.63,23.54,23.55,277700.0,20.6175,20.6175,20.539,20.5477,277700.0
2013-09-30 15:20:00,23.55,23.64,23.54,23.62,239600.0,20.5477,20.6262,20.539,20.6088,239600.0
2013-09-30 15:30:00,23.62,23.64,23.52,23.55,437500.0,20.6088,20.6262,20.5215,20.5477,437500.0
2013-09-30 15:40:00,23.55,23.59,23.51,23.52,326900.0,20.5477,20.5826,20.5128,20.5215,326900.0
2013-09-30 15:50:00,23.51,23.59,23.49,23.58,657600.0,20.5128,20.5826,20.4953,20.5739,657600.0
2013-10-01 09:30:00,23.68,23.86,23.67,23.72,514800.0,20.6611,20.8182,20.6524,20.696,514800.0
2013-10-01 09:40:00,23.72,23.99,23.63,23.98,649100.0,20.696,20.9316,20.6175,20.9229,649100.0
2013-10-01 09:50:00,23.98,23.98,23.82,23.85,615700.0,20.9229,20.9229,20.7833,20.8094,615700.0
2013-10-01 10:00:00,23.85,23.89,23.79,23.88,705900.0,20.8094,20.8443,20.7571,20.8356,705900.0
2013-10-01 10:10:00,23.88,24.06,23.87,24.06,762600.0,20.8356,20.9927,20.8269,20.9927,762600.0
2013-10-01 10:20:00,24.06,24.09,23.96,24.03,537300.0,20.9927,21.0188,20.9054,20.9665,537300.0
2013-10-01 10:30:00,24.03,24.08,23.92,23.93,422700.0,20.9665,21.0101,20.8705,20.8792,422700.0
2013-10-01 10:40:00,23.94,23.98,23.89,23.9,325700.0,20.888,20.9229,20.8443,20.8531,325700.0
2013-10-01 10:50:00,23.89,23.96,23.89,23.94,171300.0,20.8443,20.9054,20.8443,20.888,171300.0
2013-10-01 11:00:00,23.94,24.0,23.93,23.94,204100.0,20.888,20.9403,20.8792,20.888,204100.0
2013-10-01 11:10:00,23.94,24.01,23.94,23.99,248300.0,20.888,20.949,20.888,20.9316,248300.0
2013-10-01 11:20:00,23.99,24.0,23.91,23.93,152400.0,20.9316,20.9403,20.8618,20.8792,152400.0
2013-10-01 11:30:00,23.92,24.0,23.92,23.96,186100.0,20.8705,20.9403,20.8705,20.9054,186100.0
2013-10-01 11:40:00,23.96,24.08,23.95,24.0,1084200.0,20.9054,21.0101,20.8967,20.9403,1084200.0
2013-10-01 11:50:00,24.0,24.08,23.93,23.97,430400.0,20.9403,21.0101,20.8792,20.9141,430400.0
2013-10-01 12:00:00,23.96,23.98,23.92,23.97,299200.0,20.9054,20.9229,20.8705,20.9141,299200.0
2013-10-01 12:10:00,23.97,23.98,23.93,23.94,122000.0,20.9141,20.9229,20.8792,20.888,122000.0
2013-10-01 12:20:00,23.94,24.01,23.93,23.98,141100.0,20.888,20.949,20.8792,20.9229,141100.0
2013-10-01 12:30:00,23.98,23.98,23.9,23.92,177900.0,20.9229,20.9229,20.8531,20.8705,177900.0
2013-10-01 12:40:00,23.92,23.95,23.9,23.93,144700.0,20.8705,20.8967,20.8531,20.8792,144700.0
2013-10-01 12:50:00,23.93,23.95,23.9,23.92,134900.0,20.8792,20.8967,20.8531,20.8705,134900.0
2013-10-01 13:00:00,23.92,23.99,23.92,23.97,157800.0,20.8705,20.9316,20.8705,20.9141,157800.0
2013-10-01 13:10:00,23.98,24.04,23.94,24.03,299300.0,20.9229,20.9752,20.888,20.9665,299300.0
2013-10-01 13:20:00,24.04,24.09,24.02,24.05,452100.0,20.9752,21.0188,20.9578,20.9839,452100.0
2013-10-01 13:30:00,24.06,24.09,23.99,24.0,342200.0,20.9927,21.0188,20.9316,20.9403,342200.0
2013-10-01 13:40:00,24.0,24.02,23.98,24.01,216300.0,20.9403,20.9578,20.9229,20.949,216300.0
2013-10-01 13:50:00,24.01,24.08,24.01,24.03,190400.0,20.949,21.0101,20.949,20.9665,190400.0
2013-10-01 14:00:00,24.03,24.09,24.01,24.01,123900.0,20.9665,21.0188,20.949,20.949,123900.0
2013-10-01 14:10:00,24.02,24.02,23.95,23.97,286500.0,20.9578,20.9578,20.8967,20.9141,286500.0
2013-10-01 14:20:00,23.97,23.98,23.9,23.91,184700.0,20.9141,20.9229,20.8531,20.8618,184700.0
2013-10-01 14:30:00,23.91,23.98,23.91,23.98,257700.0,20.8618,20.9229,20.8618,20.9229,257700.0
2013-10-01 14:40:00,23.98,23.98,23.92,23.97,184600.0,20.9229,20.9229,20.8705,20.9141,184600.0
2013-10-01 14:50:00,23.96,23.99,23.95,23.97,224700.0,20.9054,20.9316,20.8967,20.9141,224700.0
2013-10-01 15:00:00,23.97,24.0,23.95,23.98,187600.0,20.9141,20.9403,20.8967,20.9229,187600.0
2013-10-01 15:10:00,23.98,24.01,23.95,24.01,208400.0,20.9229,20.949,20.8967,20.949,208400.0
2013-10-01 15:20:00,24.01,24.06,23.98,24.05,349900.0,20.949,20.9927,20.9229,20.9839,349900.0
2013-10-01 15:30:00,24.06,24.16,24.05,24.15,664500.0,20.9927,21.0799,20.9839,21.0712,664500.0
2013-10-01 15:40:00,24.15,24.16,24.05,24.16,955900.0,21.0712,21.0799,20.9839,21.0799,955900.0
2013-10-01 15:50:00,24.16,24.22,24.13,24.22,1239600.0,21.0799,21.1323,21.0537,21.1323,1239600.0
2013-10-02 09:30:00,24.55,24.71,24.19,24.51,2028000.0,21.4202,21.5598,21.1061,21.3853,2028000.0
2013-10-02 09:40:00,24.51,24.54,24.35,24.48,1037500.0,21.3853,21.4115,21.2457,21.3591,1037500.0
2013-10-02 09:50:00,24.48,24.77,24.45,24.7,1922800.0,21.3591,21.6122,21.333,21.5511,1922800.0
2013-10-02 10:00:00,24.71,24.72,24.36,24.41,1774400.0,21.5598,21.5685,21.2544,21.2981,1774400.0
2013-10-02 10:10:00,24.41,24.42,24.34,24.4,649400.0,21.2981,21.3068,21.237,21.2893,649400.0
2013-10-02 10:20:00,24.4,24.4,24.3,24.35,618000.0,21.2893,21.2893,21.2021,21.2457,618000.0
2013-10-02 10:30:00,24.34,24.44,24.3,24.43,454600.0,21.237,21.3242,21.2021,21.3155,454600.0
2013-10-02 10:40:00,24.43,24.43,24.35,24.36,244900.0,21.3155,21.3155,21.2457,21.2544,244900.0
2013-10-02 10:50:00,24.36,24.47,24.36,24.42,540700.0,21.2544,21.3504,21.2544,21.3068,540700.0
2013-10-02 11:00:00,24.42,24.45,24.39,24.4,414700.0,21.3068,21.333,21.2806,21.2893,414700.0
2013-10-02 11:10:00,24.4,24.46,24.35,24.45,470600.0,21.2893,21.3417,21.2457,21.333,470600.0
2013-10-02 11:20:00,24.44,24.45,24.38,24.41,209200.0,21.3242,21.333,21.2719,21.2981,209200.0
2013-10-02 11:30:00,24.41,24.46,24.4,24.42,239700.0,21.2981,21.3417,21.2893,21.3068,239700.0
2013-10-02 11:40:00,24.42,24.42,24.34,24.38,156900.0,21.3068,21.3068,21.237,21.2719,156900.0
2013-10-02 11:50:00,24.38,24.39,24.35,24.37,175300.0,21.2719,21.2806,21.2457,21.2632,175300.0
2013-10-02 12:00:00,24.37,24.42,24.35,24.4,254200.0,21.2632,21.3068,21.2457,21.2893,254200.0
2013-10-02 12:10:00,24.41,24.47,24.4,24.43,173600.0,21.2981,21.3504,21.2893,21.3155,173600.0
2013-10-02 12:20:00,24.43,24.44,24.39,24.43,274000.0,21.3155,21.3242,21.2806,21.3155,274000.0
2013-10-02 12:30:00,24.44,24.46,24.42,24.43,229000.0,21.3242,21.3417,21.3068,21.3155,229000.0
2013-10-02 12:40:00,24.42,24.46,24.39,24.43,168200.0,21.3068,21.3417,21.2806,21.3155,168200.0
2013-10-02 12:50:00,24.43,24.44,24.38,24.39,106400.0,21.3155,21.3242,21.2719,21.2806,106400.0
2013-10-02 13:00:00,24.39,24.41,24.38,24.38,131400.0,21.2806,21.2981,21.2719,21.2719,131400.0
2013-10-02 13:10:00,24.39,24.41,24.38,24.39,171200.0,21.2806,21.2981,21.2719,21.2806,171200.0
2013-10-02 13:20:00,24.39,24.47,24.38,24.46,314300.0,21.2806,21.3504,21.2719,21.3417,314300.0
2013-10-02 13:30:00,24.46,24.46,24.38,24.39,195200.0,21.3417,21.3417,21.2719,21.2806,195200.0
2013-10-02 13:40:00,24.38,24.42,24.38,24.41,207000.0,21.2719,21.3068,21.2719,21.2981,207000.0
2013-10-02 13:50:00,24.41,24.42,24.38,24.38,135100.0,21.2981,21.3068,21.2719,21.2719,135100.0
2013-10-02 14:00:00,24.38,24.38,24.3,24.3,425700.0,21.2719,21.2719,21.2021,21.2021,425700.0
2013-10-02 14:10:00,24.3,24.31,24.29,24.31,174200.0,21.2021,21.2108,21.1934,21.2108,174200.0
2013-10-02 14:20:00,24.3,24.31,24.28,24.28,150500.0,21.2021,21.2108,21.1846,21.1846,150500.0
2013-10-02 14:30:00,24.29,24.29,24.14,24.14,303300.0,21.1934,21.1934,21.0625,21.0625,303300.0
2013-10-02 14:40:00,24.14,24.2,24.11,24.18,310400.0,21.0625,21.1148,21.0363,21.0974,310400.0
2013-10-02 14:50:00,24.18,24.23,24.16,24.19,277300.0,21.0974,21.141,21.0799,21.1061,277300.0
2013-10-02 15:00:00,24.19,24.21,24.19,24.21,211200.0,21.1061,21.1236,21.1061,21.1236,211200.0
2013-10-02 15:10:00,24.21,24.21,24.2,24.21,169500.0,21.1236,21.1236,21.1148,21.1236,169500.0
2013-10-02 15:20:00,24.21,24.21,24.16,24.16,346000.0,21.1236,21.1236,21.0799,21.0799,346000.0
2013-10-02 15:30:00,24.16,24.21,24.16,24.17,404400.0,21.0799,21.1236,21.0799,21.0886,404400.0
2013-10-02 15:40:00,24.17,24.18,24.16,24.16,511100.0,21.0886,21.0974,21.0799,21.0799,511100.0
2013-10-02 15:50:00,24.17,24.25,24.13,24.25,1045600.0,21.0886,21.1585,21.0537,21.1585,1045600.0
2013-10-03 09:30:00,24.49,24.7,24.44,24.47,1027700.0,21.3679,21.5511,21.3242,21.3504,1027700.0
2013-10-03 09:40:00,24.47,24.51,24.43,24.48,536100.0,21.3504,21.3853,21.3155,21.3591,536100.0
2013-10-03 09:50:00,24.48,24.64,24.42,24.63,645600.0,21.3591,21.4987,21.3068,21.49,645600.0
2013-10-03 10:00:00,24.63,24.64,24.44,24.48,481500.0,21.49,21.4987,21.3242,21.3591,481500.0
2013-10-03 10:10:00,24.48,24.61,24.45,24.58,445600.0,21.3591,21.4726,21.333,21.4464,445600.0
2013-10-03 10:20:00,24.58,24.62,24.51,24.58,605100.0,21.4464,21.4813,21.3853,21.4464,605100.0
2013-10-03 10:30:00,24.57,24.57,24.48,24.52,235300.0,21.4377,21.4377,21.3591,21.394,235300.0
2013-10-03 10:40:00,24.52,24.52,24.41,24.47,327000.0,21.394,21.394,21.2981,21.3504,327000.0
2013-10-03 10:50:00,24.48,24.61,24.47,24.57,437300.0,21.3591,21.4726,21.3504,21.4377,437300.0
2013-10-03 11:00:00,24.56,24.56,24.47,24.48,310500.0,21.4289,21.4289,21.3504,21.3591,310500.0
2013-10-03 11:10:00,24.47,24.49,24.38,24.39,521500.0,21.3504,21.3679,21.2719,21.2806,521500.0
2013-10-03 11:20:00,24.38,24.43,24.27,24.29,255100.0,21.2719,21.3155,21.1759,21.1934,255100.0
2013-10-03 11:30:00,24.28,24.35,24.28,24.3,266400.0,21.1846,21.2457,21.1846,21.2021,266400.0
2013-10-03 11:40:00,24.29,24.29,24.11,24.13,369700.0,21.1934,21.1934,21.0363,21.0537,369700.0
2013-10-03 11:50:00,24.12,24.15,23.98,24.01,497000.0,21.045,21.0712,20.9229,20.949,497000.0
2013-10-03 12:00:00,24.0,24.02,23.9,24.01,454200.0,20.9403,20.9578,20.8531,20.949,454200.0
2013-10-03 12:10:00,24.0,24.1,24.0,24.08,339800.0,20.9403,21.0276,20.9403,21.0101,339800.0
2013-10-03 12:20:00,24.08,24.19,24.07,24.19,225500.0,21.0101,21.1061,21.0014,21.1061,225500.0
2013-10-03 12:30:00,24.19,24.24,24.19,24.24,256300.0,21.1061,21.1497,21.1061,21.1497,256300.0
2013-10-03 12:40:00,24.24,24.3,24.16,24.26,267900.0,21.1497,21.2021,21.0799,21.1672,267900.0
2013-10-03 12:50:00,24.26,24.32,24.22,24.23,155800.0,21.1672,21.2195,21.1323,21.141,155800.0
2013-10-03 13:00:00,24.23,24.28,24.21,24.25,337100.0,21.141,21.1846,21.1236,21.1585,337100.0
2013-10-03 13:10:00,24.25,24.27,24.2,24.26,313400.0,21.1585,21.1759,21.1148,21.1672,313400.0
2013-10-03 13:20:00,24.25,24.41,24.25,24.41,223200.0,21.1585,21.2981,21.1585,21.2981,223200.0
2013-10-03 13:30:00,24.41,24.47,24.34,24.36,294800.0,21.2981,21.3504,21.237,21.2544,294800.0
2013-10-03 13:40:00,24.35,24.46,24.35,24.44,304400.0,21.2457,21.3417,21.2457,21.3242,304400.0
2013-10-03 13:50:00,24.43,24.54,24.41,24.53,365600.0,21.3155,21.4115,21.2981,21.4028,365600.0
2013-10-03 14:00:00,24.53,24.55,24.44,24.47,291200.0,21.4028,21.4202,21.3242,21.3504,291200.0
2013-10-03 14:10:00,24.47,24.53,24.45,24.5,294700.0,21.3504,21.4028,21.333,21.3766,294700.0
2013-10-03 14:20:00,24.51,24.51,24.3,24.45,771600.0,21.3853,21.3853,21.2021,21.333,771600.0
2013-10-03 14:30:00,24.45,24.51,24.43,24.48,318400.0,21.333,21.3853,21.3155,21.3591,318400.0
2013-10-03 14:40:00,24.48,24.52,24.46,24.51,313000.0,21.3591,21.394,21.3417,21.3853,313000.0
2013-10-03 14:50:00,24.52,24.55,24.51,24.52,306600.0,21.394,21.4202,21.3853,21.394,306600.0
2013-10-03 15:00:00,24.52,24.57,24.5,24.56,503900.0,21.394,21.4377,21.3766,21.4289,503900.0
2013-10-03 15:10:00,24.57,24.64,24.57,24.63,303800.0,21.4377,21.4987,21.4377,21.49,303800.0
2013-10-03 15:20:00,24.64,24.69,24.57,24.61,771700.0,21.4987,21.5424,21.4377,21.4726,771700.0
2013-10-03 15:30:00,24.61,24.62,24.57,24.6,437000.0,21.4726,21.4813,21.4377,21.4638,437000.0
2013-10-03 15:40:00,24.59,24.6,24.53,24.55,437300.0,21.4551,21.4638,21.4028,21.4202,437300.0
2013-10-03 15:50:00,24.55,24.6,24.53,24.54,1209300.0,21.4202,21.4638,21.4028,21.4115,1209300.0
2013-10-04 09:30:00,24.69,24.92,24.55,24.9,973400.0,21.5424,21.743,21.4202,21.7256,973400.0
2013-10-04 09:40:00,24.91,25.2,24.79,25.2,1398800.0,21.7343,21.9873,21.6296,21.9873,1398800.0
2013-10-04 09:50:00,25.19,25.38,25.05,25.36,1371800.0,21.9786,22.1444,21.8565,22.1269,1371800.0
2013-10-04 10:00:00,25.36,25.43,25.26,25.3,1133700.0,22.1269,22.188,22.0397,22.0746,1133700.0
2013-10-04 10:10:00,25.29,25.39,25.16,25.36,639000.0,22.0659,22.1531,21.9524,22.1269,639000.0
2013-10-04 10:20:00,25.36,25.37,25.24,25.3,660500.0,22.1269,22.1357,22.0222,22.0746,660500.0
2013-10-04 10:30:00,25.3,25.36,25.24,25.28,446700.0,22.0746,22.1269,22.0222,22.0571,446700.0
2013-10-04 10:40:00,25.28,25.32,25.17,25.3,476900.0,22.0571,22.092,21.9612,22.0746,476900.0
2013-10-04 10:50:00,25.31,25.31,25.22,25.28,236200.0,22.0833,22.0833,22.0048,22.0571,236200.0
2013-10-04 11:00:00,25.27,25.37,25.24,25.3,356200.0,22.0484,22.1357,22.0222,22.0746,356200.0
2013-10-04 11:10:00,25.28,25.37,25.27,25.36,254200.0,22.0571,22.1357,22.0484,22.1269,254200.0
2013-10-04 11:20:00,25.37,25.37,25.24,25.25,148300.0,22.1357,22.1357,22.0222,22.031,148300.0
2013-10-04 11:30:00,25.25,25.29,25.2,25.28,151500.0,22.031,22.0659,21.9873,22.0571,151500.0
2013-10-04 11:40:00,25.28,25.3,25.23,25.26,215900.0,22.0571,22.0746,22.0135,22.0397,215900.0
2013-10-04 11:50:00,25.27,25.29,25.22,25.24,153200.0,22.0484,22.0659,22.0048,22.0222,153200.0
2013-10-04 12:00:00,25.24,25.26,25.21,25.23,234900.0,22.0222,22.0397,21.9961,22.0135,234900.0
2013-10-04 12:10:00,25.23,25.27,25.21,25.23,369200.0,22.0135,22.0484,21.9961,22.0135,369200.0
2013-10-04 12:20:00,25.24,25.26,25.22,25.24,347000.0,22.0222,22.0397,22.0048,22.0222,347000.0
2013-10-04 12:30:00,25.24,25.25,25.23,25.25,215400.0,22.0222,22.031,22.0135,22.031,215400.0
2013-10-04 12:40:00,25.25,25.25,25.2,25.22,239400.0,22.031,22.031,21.9873,22.0048,239400.0
2013-10-04 12:50:00,25.21,25.25,25.21,25.21,110100.0,21.9961,22.031,21.9961,21.9961,110100.0
2013-10-04 13:00:00,25.22,25.27,25.22,25.24,251200.0,22.0048,22.0484,22.0048,22.0222,251200.0
2013-10-04 13:10:00,25.24,25.24,25.17,25.21,149500.0,22.0222,22.0222,21.9612,21.9961,149500.0
2013-10-04 13:20:00,25.21,25.21,25.12,25.13,237700.0,21.9961,21.9961,21.9175,21.9263,237700.0
2013-10-04 13:30:00,25.14,25.17,25.12,25.13,125500.0,21.935,21.9612,21.9175,21.9263,125500.0
2013-10-04 13:40:00,25.12,25.14,25.1,25.11,142000.0,21.9175,21.935,21.9001,21.9088,142000.0
2013-10-04 13:50:00,25.11,25.14,25.1,25.12,171700.0,21.9088,21.935,21.9001,21.9175,171700.0
2013-10-04 14:00:00,25.12,25.25,25.12,25.24,246600.0,21.9175,22.031,21.9175,22.0222,246600.0
2013-10-04 14:10:00,25.24,25.25,25.2,25.22,185300.0,22.0222,22.031,21.9873,22.0048,185300.0
2013-10-04 14:20:00,25.22,25.26,25.2,25.24,223500.0,22.0048,22.0397,21.9873,22.0222,223500.0
2013-10-04 14:30:00,25.24,25.25,25.17,25.22,153900.0,22.0222,22.031,21.9612,22.0048,153900.0
2013-10-04 14:40:00,25.23,25.26,25.2,25.25,231500.0,22.0135,22.0397,21.9873,22.031,231500.0
2013-10-04 14:50:00,25.24,25.25,25.2,25.21,161000.0,22.0222,22.031,21.9873,21.9961,161000.0
2013-10-04 15:00:00,25.21,25.25,25.2,25.22,270500.0,21.9961,22.031,21.9873,22.0048,270500.0
2013-10-04 15:10:00,25.22,25.24,25.18,25.19,301900.0,22.0048,22.0222,21.9699,21.9786,301900.0
2013-10-04 15:20:00,25.2,25.2,25.13,25.15,249300.0,21.9873,21.9873,21.9263,21.9437,249300.0
2013-10-04 15:30:00,25.16,25.18,25.13,25.18,352000.0,21.9524,21.9699,21.9263,21.9699,352000.0
2013-10-04 15:40:00,25.18,25.2,25.12,25.19,573100.0,21.9699,21.9873,21.9175,21.9786,573100.0
2013-10-04 15:50:00,25.19,25.21,25.13,25.18,1422000.0,21.9786,21.9961,21.9263,21.9699,1422000.0
2013-10-07 09:30:00,24.95,25.08,24.9,24.92,560800.0,21.7692,21.8826,21.7256,21.743,560800.0
2013-10-07 09:40:00,24.91,25.04,24.9,24.97,508300.0,21.7343,21.8477,21.7256,21.7867,508300.0
2013-10-07 09:50:00,24.98,24.99,24.92,24.93,257900.0,21.7954,21.8041,21.743,21.7518,257900.0
2013-10-07 10:00:00,24.93,25.0,24.89,25.0,283000.0,21.7518,21.8128,21.7169,21.8128,283000.0
2013-10-07 10:10:00,24.99,25.03,24.92,24.95,399900.0,21.8041,21.839,21.743,21.7692,399900.0
2013-10-07 10:20:00,24.95,25.0,24.94,24.98,261300.0,21.7692,21.8128,21.7605,21.7954,261300.0
2013-10-07 10:30:00,24.98,25.06,24.96,24.97,216300.0,21.7954,21.8652,21.7779,21.7867,216300.0
2013-10-07 10:40:00,24.97,25.0,24.96,24.97,176400.0,21.7867,21.8128,21.7779,21.7867,176400.0
2013-10-07 10:50:00,24.97,24.98,24.89,24.89,326200.0,21.7867,21.7954,21.7169,21.7169,326200.0
2013-10-07 11:00:00,24.9,24.9,24.87,24.9,190300.0,21.7256,21.7256,21.6994,21.7256,190300.0
2013-10-07 11:10:00,24.89,24.95,24.88,24.88,165000.0,21.7169,21.7692,21.7081,21.7081,165000.0
2013-10-07 11:20:00,24.89,24.9,24.87,24.87,155600.0,21.7169,21.7256,21.6994,21.6994,155600.0
2013-10-07 11:30:00,24.87,24.95,24.86,24.92,180300.0,21.6994,21.7692,21.6907,21.743,180300.0
2013-10-07 11:40:00,24.92,24.96,24.87,24.96,184500.0,21.743,21.7779,21.6994,21.7779,184500.0
2013-10-07 11:50:00,24.96,24.99,24.92,24.94,127200.0,21.7779,21.8041,21.743,21.7605,127200.0
2013-10-07 12:00:00,24.94,24.97,24.9,24.97,102500.0,21.7605,21.7867,21.7256,21.7867,102500.0
2013-10-07 12:10:00,24.97,24.98,24.93,24.95,81600.0,21.7867,21.7954,21.7518,21.7692,81600.0
2013-10-07 12:20:00,24.95,24.95,24.89,24.89,52100.0,21.7692,21.7692,21.7169,21.7169,52100.0
2013-10-07 12:30:00,24.89,24.9,24.86,24.86,175700.0,21.7169,21.7256,21.6907,21.6907,175700.0
2013-10-07 12:40:00,24.86,24.88,24.84,24.87,82800.0,21.6907,21.7081,21.6732,21.6994,82800.0
2013-10-07 12:50:00,24.86,24.88,24.84,24.86,98400.0,21.6907,21.7081,21.6732,21.6907,98400.0
2013-10-07 13:00:00,24.86,24.88,24.84,24.86,101100.0,21.6907,21.7081,21.6732,21.6907,101100.0
2013-10-07 13:10:00,24.86,24.89,24.85,24.89,97200.0,21.6907,21.7169,21.682,21.7169,97200.0
2013-10-07 13:20:00,24.88,24.95,24.88,24.93,179100.0,21.7081,21.7692,21.7081,21.7518,179100.0
2013-10-07 13:30:00,24.94,24.98,24.9,24.93,140100.0,21.7605,21.7954,21.7256,21.7518,140100.0
2013-10-07 13:40:00,24.93,24.98,24.9,24.97,119800.0,21.7518,21.7954,21.7256,21.7867,119800.0
2013-10-07 13:50:00,24.97,25.05,24.95,25.05,155700.0,21.7867,21.8565,21.7692,21.8565,155700.0
2013-10-07 14:00:00,25.05,25.08,25.0,25.02,207900.0,21.8565,21.8826,21.8128,21.8303,207900.0
2013-10-07 14:10:00,25.02,25.09,25.0,25.06,186900.0,21.8303,21.8914,21.8128,21.8652,186900.0
2013-10-07 14:20:00,25.07,25.07,25.0,25.03,97900.0,21.8739,21.8739,21.8128,21.839,97900.0
2013-10-07 14:30:00,25.03,25.04,25.0,25.0,77300.0,21.839,21.8477,21.8128,21.8128,77300.0
2013-10-07 14:40:00,25.0,25.01,24.96,24.98,101400.0,21.8128,21.8216,21.7779,21.7954,101400.0
2013-10-07 14:50:00,24.98,25.01,24.94,24.99,172800.0,21.7954,21.8216,21.7605,21.8041,172800.0
2013-10-07 15:00:00,24.99,25.0,24.91,24.93,143800.0,21.8041,21.8128,21.7343,21.7518,143800.0
2013-10-07 15:10:00,24.94,25.0,24.93,24.97,96400.0,21.7605,21.8128,21.7518,21.7867,96400.0
2013-10-07 15:20:00,24.97,24.98,24.91,24.92,139900.0,21.7867,21.7954,21.7343,21.743,139900.0
2013-10-07 15:30:00,24.92,24.94,24.87,24.88,276200.0,21.743,21.7605,21.6994,21.7081,276200.0
2013-10-07 15:40:00,24.88,24.88,24.84,24.86,374800.0,21.7081,21.7081,21.6732,21.6907,374800.0
2013-10-07 15:50:00,24.85,24.88,24.81,24.84,746400.0,21.682,21.7081,21.6471,21.6732,746400.0
2013-10-08 09:30:00,24.76,24.82,24.47,24.56,551200.0,21.6034,21.6558,21.3504,21.4289,551200.0
2013-10-08 09:40:00,24.55,24.74,24.48,24.67,454600.0,21.4202,21.586,21.3591,21.5249,454600.0
2013-10-08 09:50:00,24.66,24.68,24.59,24.66,256000.0,21.5162,21.5336,21.4551,21.5162,256000.0
2013-10-08 10:00:00,24.66,24.69,24.6,24.64,229900.0,21.5162,21.5424,21.4638,21.4987,229900.0
2013-10-08 10:10:00,24.64,24.64,24.57,24.62,239500.0,21.4987,21.4987,21.4377,21.4813,239500.0
2013-10-08 10:20:00,24.62,24.65,24.55,24.56,264500.0,21.4813,21.5075,21.4202,21.4289,264500.0
2013-10-08 10:30:00,24.57,24.57,24.32,24.35,377600.0,21.4377,21.4377,21.2195,21.2457,377600.0
2013-10-08 10:40:00,24.35,24.46,24.33,24.33,317500.0,21.2457,21.3417,21.2283,21.2283,317500.0
2013-10-08 10:50:00,24.33,24.35,24.22,24.29,275600.0,21.2283,21.2457,21.1323,21.1934,275600.0
2013-10-08 11:00:00,24.28,24.36,24.26,24.36,359400.0,21.1846,21.2544,21.1672,21.2544,359400.0
2013-10-08 11:10:00,24.36,24.38,24.28,24.33,305600.0,21.2544,21.2719,21.1846,21.2283,305600.0
2013-10-08 11:20:00,24.33,24.41,24.33,24.37,375700.0,21.2283,21.2981,21.2283,21.2632,375700.0
2013-10-08 11:30:00,24.36,24.37,24.27,24.28,204300.0,21.2544,21.2632,21.1759,21.1846,204300.0
2013-10-08 11:40:00,24.28,24.34,24.27,24.33,359300.0,21.1846,21.237,21.1759,21.2283,359300.0
2013-10-08 11:50:00,24.33,24.33,24.28,24.3,195800.0,21.2283,21.2283,21.1846,21.2021,195800.0
2013-10-08 12:00:00,24.31,24.32,24.26,24.29,240500.0,21.2108,21.2195,21.1672,21.1934,240500.0
2013-10-08 12:10:00,24.29,24.32,24.18,24.18,296100.0,21.1934,21.2195,21.0974,21.0974,296100.0
2013-10-08 12:20:00,24.18,24.2,24.1,24.15,324300.0,21.0974,21.1148,21.0276,21.0712,324300.0
2013-10-08 12:30:00,24.16,24.27,24.1,24.26,247400.0,21.0799,21.1759,21.0276,21.1672,247400.0
2013-10-08 12:40:00,24.26,24.42,24.25,24.42,216900.0,21.1672,21.3068,21.1585,21.3068,216900.0
2013-10-08 12:50:00,24.42,24.47,24.37,24.46,172700.0,21.3068,21.3504,21.2632,21.3417,172700.0
2013-10-08 13:00:00,24.46,24.48,24.35,24.37,200100.0,21.3417,21.3591,21.2457,21.2632,200100.0
2013-10-08 13:10:00,24.36,24.38,24.26,24.3,249700.0,21.2544,21.2719,21.1672,21.2021,249700.0
2013-10-08 13:20:00,24.3,24.35,24.28,24.34,224200.0,21.2021,21.2457,21.1846,21.237,224200.0
2013-10-08 13:30:00,24.34,24.37,24.29,24.31,200900.0,21.237,21.2632,21.1934,21.2108,200900.0
2013-10-08 13:40:00,24.31,24.32,24.28,24.3,287700.0,21.2108,21.2195,21.1846,21.2021,287700.0
2013-10-08 13:50:00,24.3,24.31,24.21,24.25,327900.0,21.2021,21.2108,21.1236,21.1585,327900.0
2013-10-08 14:00:00,24.25,24.25,24.13,24.16,147800.0,21.1585,21.1585,21.0537,21.0799,147800.0
2013-10-08 14:10:00,24.16,24.16,24.06,24.08,336200.0,21.0799,21.0799,20.9927,21.0101,336200.0
2013-10-08 14:20:00,24.08,24.22,24.05,24.21,387700.0,21.0101,21.1323,20.9839,21.1236,387700.0
2013-10-08 14:30:00,24.21,24.28,24.2,24.28,200800.0,21.1236,21.1846,21.1148,21.1846,200800.0
2013-10-08 14:40:00,24.28,24.31,24.24,24.25,279400.0,21.1846,21.2108,21.1497,21.1585,279400.0
2013-10-08 14:50:00,24.25,24.36,24.24,24.35,244700.0,21.1585,21.2544,21.1497,21.2457,244700.0
2013-10-08 15:00:00,24.35,24.38,24.33,24.34,196600.0,21.2457,21.2719,21.2283,21.237,196600.0
2013-10-08 15:10:00,24.33,24.34,24.27,24.3,229000.0,21.2283,21.237,21.1759,21.2021,229000.0
2013-10-08 15:20:00,24.3,24.45,24.3,24.44,271400.0,21.2021,21.333,21.2021,21.3242,271400.0
2013-10-08 15:30:00,24.44,24.44,24.33,24.37,291400.0,21.3242,21.3242,21.2283,21.2632,291400.0
2013-10-08 15:40:00,24.38,24.41,24.33,24.33,539300.0,21.2719,21.2981,21.2283,21.2283,539300.0
2013-10-08 15:50:00,24.33,24.33,24.24,24.24,1098700.0,21.2283,21.2283,21.1497,21.1497,1098700.0
2013-10-09 09:30:00,24.29,24.47,24.13,24.17,417900.0,21.1934,21.3504,21.0537,21.0886,417900.0
2013-10-09 09:40:00,24.17,24.18,23.94,23.94,461300.0,21.0886,21.0974,20.888,20.888,461300.0
2013-10-09 09:50:00,23.93,23.94,23.72,23.89,581100.0,20.8792,20.888,20.696,20.8443,581100.0
2013-10-09 10:00:00,23.9,24.02,23.83,23.98,353500.0,20.8531,20.9578,20.792,20.9229,353500.0
2013-10-09 10:10:00,23.99,24.04,23.92,23.92,353800.0,20.9316,20.9752,20.8705,20.8705,353800.0
2013-10-09 10:20:00,23.92,24.02,23.89,23.95,553900.0,20.8705,20.9578,20.8443,20.8967,553900.0
2013-10-09 10:30:00,23.95,24.04,23.95,24.01,308800.0,20.8967,20.9752,20.8967,20.949,308800.0
2013-10-09 10:40:00,24.01,24.04,23.88,23.92,214200.0,20.949,20.9752,20.8356,20.8705,214200.0
2013-10-09 10:50:00,23.93,23.98,23.87,23.87,146700.0,20.8792,20.9229,20.8269,20.8269,146700.0
2013-10-09 11:00:00,23.87,24.02,23.87,23.9,177500.0,20.8269,20.9578,20.8269,20.8531,177500.0
2013-10-09 11:10:00,23.9,23.92,23.85,23.87,121500.0,20.8531,20.8705,20.8094,20.8269,121500.0
2013-10-09 11:20:00,23.86,23.91,23.8,23.88,194700.0,20.8182,20.8618,20.7658,20.8356,194700.0
2013-10-09 11:30:00,23.88,23.96,23.87,23.9,200900.0,20.8356,20.9054,20.8269,20.8531,200900.0
2013-10-09 11:40:00,23.9,24.05,23.89,24.05,174400.0,20.8531,20.9839,20.8443,20.9839,174400.0
2013-10-09 11:50:00,24.06,24.07,24.02,24.05,146700.0,20.9927,21.0014,20.9578,20.9839,146700.0
2013-10-09 12:00:00,24.05,24.11,24.04,24.06,136700.0,20.9839,21.0363,20.9752,20.9927,136700.0
2013-10-09 12:10:00,24.06,24.17,24.04,24.15,145000.0,20.9927,21.0886,20.9752,21.0712,145000.0
2013-10-09 12:20:00,24.14,24.19,24.12,24.14,165400.0,21.0625,21.1061,21.045,21.0625,165400.0
2013-10-09 12:30:00,24.15,24.31,24.14,24.26,154500.0,21.0712,21.2108,21.0625,21.1672,154500.0
2013-10-09 12:40:00,24.26,24.29,24.22,24.25,184800.0,21.1672,21.1934,21.1323,21.1585,184800.0
2013-10-09 12:50:00,24.26,24.37,24.24,24.35,377200.0,21.1672,21.2632,21.1497,21.2457,377200.0
2013-10-09 13:00:00,24.35,24.39,24.33,24.33,161200.0,21.2457,21.2806,21.2283,21.2283,161200.0
2013-10-09 13:10:00,24.33,24.46,24.32,24.46,184800.0,21.2283,21.3417,21.2195,21.3417,184800.0
2013-10-09 13:20:00,24.46,24.54,24.43,24.47,266400.0,21.3417,21.4115,21.3155,21.3504,266400.0
2013-10-09 13:30:00,24.47,24.47,24.3,24.3,129900.0,21.3504,21.3504,21.2021,21.2021,129900.0
2013-10-09 13:40:00,24.31,24.38,24.31,24.35,97600.0,21.2108,21.2719,21.2108,21.2457,97600.0
2013-10-09 13:50:00,24.35,24.4,24.32,24.39,99300.0,21.2457,21.2893,21.2195,21.2806,99300.0
2013-10-09 14:00:00,24.38,24.45,24.34,24.41,198900.0,21.2719,21.333,21.237,21.2981,198900.0
2013-10-09 14:10:00,24.42,24.42,24.3,24.35,137000.0,21.3068,21.3068,21.2021,21.2457,137000.0
2013-10-09 14:20:00,24.34,24.4,24.3,24.39,151000.0,21.237,21.2893,21.2021,21.2806,151000.0
2013-10-09 14:30:00,24.4,24.5,24.38,24.44,226800.0,21.2893,21.3766,21.2719,21.3242,226800.0
2013-10-09 14:40:00,24.43,24.44,24.38,24.44,177600.0,21.3155,21.3242,21.2719,21.3242,177600.0
2013-10-09 14:50:00,24.43,24.53,24.41,24.52,190200.0,21.3155,21.4028,21.2981,21.394,190200.0
2013-10-09 15:00:00,24.52,24.55,24.51,24.54,338500.0,21.394,21.4202,21.3853,21.4115,338500.0
2013-10-09 15:10:00,24.54,24.54,24.42,24.46,277500.0,21.4115,21.4115,21.3068,21.3417,277500.0
2013-10-09 15:20:00,24.47,24.49,24.37,24.37,330900.0,21.3504,21.3679,21.2632,21.2632,330900.0
2013-10-09 15:30:00,24.37,24.42,24.32,24.33,380800.0,21.2632,21.3068,21.2195,21.2283,380800.0
2013-10-09 15:40:00,24.33,24.33,24.24,24.28,422500.0,21.2283,21.2283,21.1497,21.1846,422500.0
2013-10-09 15:50:00,24.27,24.29,24.24,24.25,918200.0,21.1759,21.1934,21.1497,21.1585,918200.0
2013-10-10 09:30:00,24.67,24.94,24.57,24.75,604800.0,21.5249,21.7605,21.4377,21.5947,604800.0
2013-10-10 09:40:00,24.75,24.85,24.7,24.7,433900.0,21.5947,21.682,21.5511,21.5511,433900.0
2013-10-10 09:50:00,24.7,24.9,24.65,24.88,479000.0,21.5511,21.7256,21.5075,21.7081,479000.0
2013-10-10 10:00:00,24.89,24.91,24.76,24.83,343000.0,21.7169,21.7343,21.6034,21.6645,343000.0
2013-10-10 10:10:00,24.83,24.85,24.67,24.74,403000.0,21.6645,21.682,21.5249,21.586,403000.0
2013-10-10 10:20:00,24.74,24.82,24.7,24.76,280800.0,21.586,21.6558,21.5511,21.6034,280800.0
2013-10-10 10:30:00,24.75,24.79,24.7,24.75,153400.0,21.5947,21.6296,21.5511,21.5947,153400.0
2013-10-10 10:40:00,24.75,24.78,24.67,24.67,261200.0,21.5947,21.6209,21.5249,21.5249,261200.0
2013-10-10 10:50:00,24.66,24.75,24.55,24.63,286000.0,21.5162,21.5947,21.4202,21.49,286000.0
2013-10-10 11:00:00,24.63,24.64,24.51,24.63,255600.0,21.49,21.4987,21.3853,21.49,255600.0
2013-10-10 11:10:00,24.63,24.64,24.55,24.57,127600.0,21.49,21.4987,21.4202,21.4377,127600.0
2013-10-10 11:20:00,24.56,24.62,24.54,24.57,307000.0,21.4289,21.4813,21.4115,21.4377,307000.0
2013-10-10 11:30:00,24.58,24.67,24.52,24.66,234800.0,21.4464,21.5249,21.394,21.5162,234800.0
2013-10-10 11:40:00,24.66,24.69,24.61,24.64,268300.0,21.5162,21.5424,21.4726,21.4987,268300.0
2013-10-10 11:50:00,24.64,24.69,24.61,24.65,111400.0,21.4987,21.5424,21.4726,21.5075,111400.0
2013-10-10 12:00:00,24.65,24.72,24.64,24.71,150600.0,21.5075,21.5685,21.4987,21.5598,150600.0
2013-10-10 12:10:00,24.7,24.76,24.69,24.75,186500.0,21.5511,21.6034,21.5424,21.5947,186500.0
2013-10-10 12:20:00,24.75,24.75,24.71,24.72,273500.0,21.5947,21.5947,21.5598,21.5685,273500.0
2013-10-10 12:30:00,24.73,24.74,24.66,24.66,180100.0,21.5773,21.586,21.5162,21.5162,180100.0
2013-10-10 12:40:00,24.65,24.7,24.59,24.61,343200.0,21.5075,21.5511,21.4551,21.4726,343200.0
2013-10-10 12:50:00,24.61,24.65,24.58,24.6,170000.0,21.4726,21.5075,21.4464,21.4638,170000.0
2013-10-10 13:00:00,24.61,24.62,24.47,24.5,248800.0,21.4726,21.4813,21.3504,21.3766,248800.0
2013-10-10 13:10:00,24.5,24.53,24.47,24.49,156700.0,21.3766,21.4028,21.3504,21.3679,156700.0
2013-10-10 13:20:00,24.5,24.56,24.5,24.56,166200.0,21.3766,21.4289,21.3766,21.4289,166200.0
2013-10-10 13:30:00,24.56,24.59,24.51,24.53,152200.0,21.4289,21.4551,21.3853,21.4028,152200.0
2013-10-10 13:40:00,24.54,24.59,24.52,24.55,224000.0,21.4115,21.4551,21.394,21.4202,224000.0
2013-10-10 13:50:00,24.55,24.57,24.49,24.51,219900.0,21.4202,21.4377,21.3679,21.3853,219900.0
2013-10-10 14:00:00,24.5,24.51,24.42,24.43,248100.0,21.3766,21.3853,21.3068,21.3155,248100.0
2013-10-10 14:10:00,24.43,24.5,24.38,24.41,399500.0,21.3155,21.3766,21.2719,21.2981,399500.0
2013-10-10 14:20:00,24.41,24.52,24.41,24.51,233000.0,21.2981,21.394,21.2981,21.3853,233000.0
2013-10-10 14:30:00,24.51,24.54,24.48,24.54,200900.0,21.3853,21.4115,21.3591,21.4115,200900.0
2013-10-10 14:40:00,24.54,24.62,24.54,24.59,171300.0,21.4115,21.4813,21.4115,21.4551,171300.0
2013-10-10 14:50:00,24.59,24.6,24.53,24.56,634000.0,21.4551,21.4638,21.4028,21.4289,634000.0
2013-10-10 15:00:00,24.57,24.6,24.51,24.56,601700.0,21.4377,21.4638,21.3853,21.4289,601700.0
2013-10-10 15:10:00,24.56,24.61,24.55,24.6,363000.0,21.4289,21.4726,21.4202,21.4638,363000.0
2013-10-10 15:20:00,24.6,24.6,24.54,24.54,311000.0,21.4638,21.4638,21.4115,21.4115,311000.0
2013-10-10 15:30:00,24.55,24.56,24.53,24.56,295900.0,21.4202,21.4289,21.4028,21.4289,295900.0
2013-10-10 15:40:00,24.56,24.58,24.49,24.55,511900.0,21.4289,21.4464,21.3679,21.4202,511900.0
2013-10-10 15:50:00,24.55,24.56,24.49,24.5,922700.0,21.4202,21.4289,21.3679,21.3766,922700.0
2013-10-11 09:30:00,24.58,24.79,24.53,24.64,528900.0,21.4464,21.6296,21.4028,21.4987,528900.0
2013-10-11 09:40:00,24.65,24.65,24.35,24.35,914500.0,21.5075,21.5075,21.2457,21.2457,914500.0
2013-10-11 09:50:00,24.34,24.5,24.27,24.45,642600.0,21.237,21.3766,21.1759,21.333,642600.0
2013-10-11 10:00:00,24.44,24.48,24.38,24.4,529600.0,21.3242,21.3591,21.2719,21.2893,529600.0
2013-10-11 10:10:00,24.4,24.43,24.35,24.39,176400.0,21.2893,21.3155,21.2457,21.2806,176400.0
2013-10-11 10:20:00,24.4,24.41,24.22,24.26,615300.0,21.2893,21.2981,21.1323,21.1672,615300.0
2013-10-11 10:30:00,24.26,24.29,24.17,24.19,476400.0,21.1672,21.1934,21.0886,21.1061,476400.0
2013-10-11 10:40:00,24.19,24.27,24.18,24.26,199800.0,21.1061,21.1759,21.0974,21.1672,199800.0
2013-10-11 10:50:00,24.26,24.39,24.25,24.34,271600.0,21.1672,21.2806,21.1585,21.237,271600.0
2013-10-11 11:00:00,24.34,24.36,24.24,24.29,340100.0,21.237,21.2544,21.1497,21.1934,340100.0
2013-10-11 11:10:00,24.29,24.37,24.29,24.32,383400.0,21.1934,21.2632,21.1934,21.2195,383400.0
2013-10-11 11:20:00,24.32,24.37,24.32,24.34,340300.0,21.2195,21.2632,21.2195,21.237,340300.0
2013-10-11 11:30:00,24.34,24.37,24.3,24.34,481400.0,21.237,21.2632,21.2021,21.237,481400.0
2013-10-11 11:40:00,24.34,24.4,24.31,24.37,211900.0,21.237,21.2893,21.2108,21.2632,211900.0
2013-10-11 11:50:00,24.37,24.38,24.35,24.37,148600.0,21.2632,21.2719,21.2457,21.2632,148600.0
2013-10-11 12:00:00,24.37,24.37,24.35,24.36,187500.0,21.2632,21.2632,21.2457,21.2544,187500.0
2013-10-11 12:10:00,24.36,24.39,24.35,24.39,301600.0,21.2544,21.2806,21.2457,21.2806,301600.0
2013-10-11 12:20:00,24.39,24.39,24.35,24.37,171000.0,21.2806,21.2806,21.2457,21.2632,171000.0
2013-10-11 12:30:00,24.37,24.4,24.35,24.36,268700.0,21.2632,21.2893,21.2457,21.2544,268700.0
2013-10-11 12:40:00,24.37,24.47,24.37,24.41,366600.0,21.2632,21.3504,21.2632,21.2981,366600.0
2013-10-11 12:50:00,24.41,24.46,24.4,24.41,154100.0,21.2981,21.3417,21.2893,21.2981,154100.0
2013-10-11 13:00:00,24.4,24.46,24.39,24.43,235700.0,21.2893,21.3417,21.2806,21.3155,235700.0
2013-10-11 13:10:00,24.43,24.44,24.34,24.36,240600.0,21.3155,21.3242,21.237,21.2544,240600.0
2013-10-11 13:20:00,24.35,24.37,24.34,24.37,73500.0,21.2457,21.2632,21.237,21.2632,73500.0
2013-10-11 13:30:00,24.37,24.39,24.35,24.37,174700.0,21.2632,21.2806,21.2457,21.2632,174700.0
2013-10-11 13:40:00,24.37,24.41,24.35,24.37,211200.0,21.2632,21.2981,21.2457,21.2632,211200.0
2013-10-11 13:50:00,24.36,24.39,24.36,24.38,96900.0,21.2544,21.2806,21.2544,21.2719,96900.0
2013-10-11 14:00:00,24.38,24.39,24.35,24.38,137300.0,21.2719,21.2806,21.2457,21.2719,137300.0
2013-10-11 14:10:00,24.38,24.39,24.36,24.38,126000.0,21.2719,21.2806,21.2544,21.2719,126000.0
2013-10-11 14:20:00,24.39,24.42,24.38,24.42,187000.0,21.2806,21.3068,21.2719,21.3068,187000.0
2013-10-11 14:30:00,24.42,24.46,24.41,24.44,223800.0,21.3068,21.3417,21.2981,21.3242,223800.0
2013-10-11 14:40:00,24.45,24.46,24.43,24.44,214500.0,21.333,21.3417,21.3155,21.3242,214500.0
2013-10-11 14:50:00,24.44,24.44,24.4,24.41,179500.0,21.3242,21.3242,21.2893,21.2981,179500.0
2013-10-11 15:00:00,24.41,24.41,24.36,24.36,133600.0,21.2981,21.2981,21.2544,21.2544,133600.0
2013-10-11 15:10:00,24.36,24.37,24.32,24.36,177600.0,21.2544,21.2632,21.2195,21.2544,177600.0
2013-10-11 15:20:00,24.37,24.41,24.36,24.4,182700.0,21.2632,21.2981,21.2544,21.2893,182700.0
2013-10-11 15:30:00,24.4,24.43,24.38,24.38,177100.0,21.2893,21.3155,21.2719,21.2719,177100.0
2013-10-11 15:40:00,24.39,24.42,24.38,24.39,538100.0,21.2806,21.3068,21.2719,21.2806,538100.0
2013-10-11 15:50:00,24.39,24.42,24.38,24.39,847800.0,21.2806,21.3068,21.2719,21.2806,847800.0
2013-10-14 09:30:00,24.17,24.25,23.95,24.21,791600.0,21.0886,21.1585,20.8967,21.1236,791600.0
2013-10-14 09:40:00,24.21,24.21,23.82,23.82,803800.0,21.1236,21.1236,20.7833,20.7833,803800.0
2013-10-14 09:50:00,23.82,24.02,23.82,23.89,627700.0,20.7833,20.9578,20.7833,20.8443,627700.0
2013-10-14 10:00:00,23.9,23.92,23.79,23.9,545300.0,20.8531,20.8705,20.7571,20.8531,545300.0
2013-10-14 10:10:00,23.89,23.95,23.78,23.78,419400.0,20.8443,20.8967,20.7484,20.7484,419400.0
2013-10-14 10:20:00,23.77,23.99,23.77,23.96,296000.0,20.7396,20.9316,20.7396,20.9054,296000.0
2013-10-14 10:30:00,23.96,24.05,23.95,24.01,404000.0,20.9054,20.9839,20.8967,20.949,404000.0
2013-10-14 10:40:00,24.01,24.05,23.91,23.91,319700.0,20.949,20.9839,20.8618,20.8618,319700.0
2013-10-14 10:50:00,23.91,23.96,23.88,23.91,153800.0,20.8618,20.9054,20.8356,20.8618,153800.0
2013-10-14 11:00:00,23.91,23.92,23.84,23.88,335000.0,20.8618,20.8705,20.8007,20.8356,335000.0
2013-10-14 11:10:00,23.89,23.91,23.86,23.9,185000.0,20.8443,20.8618,20.8182,20.8531,185000.0
2013-10-14 11:20:00,23.9,24.0,23.89,23.99,399600.0,20.8531,20.9403,20.8443,20.9316,399600.0
2013-10-14 11:30:00,23.99,24.02,23.94,23.99,770600.0,20.9316,20.9578,20.888,20.9316,770600.0
2013-10-14 11:40:00,24.0,24.01,23.98,24.01,218200.0,20.9403,20.949,20.9229,20.949,218200.0
2013-10-14 11:50:00,24.01,24.16,24.01,24.1,495200.0,20.949,21.0799,20.949,21.0276,495200.0
2013-10-14 12:00:00,24.1,24.13,24.08,24.1,523600.0,21.0276,21.0537,21.0101,21.0276,523600.0
2013-10-14 12:10:00,24.1,24.16,24.08,24.1,465800.0,21.0276,21.0799,21.0101,21.0276,465800.0
2013-10-14 12:20:00,24.1,24.1,24.04,24.05,441000.0,21.0276,21.0276,20.9752,20.9839,441000.0
2013-10-14 12:30:00,24.05,24.07,24.0,24.05,785200.0,20.9839,21.0014,20.9403,20.9839,785200.0
2013-10-14 12:40:00,24.06,24.14,24.03,24.13,478600.0,20.9927,21.0625,20.9665,21.0537,478600.0
2013-10-14 12:50:00,24.13,24.16,24.08,24.16,179600.0,21.0537,21.0799,21.0101,21.0799,179600.0
2013-10-14 13:00:00,24.16,24.17,24.11,24.12,185800.0,21.0799,21.0886,21.0363,21.045,185800.0
2013-10-14 13:10:00,24.13,24.18,24.11,24.16,439300.0,21.0537,21.0974,21.0363,21.0799,439300.0
2013-10-14 13:20:00,24.16,24.17,24.07,24.1,367900.0,21.0799,21.0886,21.0014,21.0276,367900.0
2013-10-14 13:30:00,24.1,24.1,24.07,24.1,383300.0,21.0276,21.0276,21.0014,21.0276,383300.0
2013-10-14 13:40:00,24.1,24.11,24.08,24.11,179700.0,21.0276,21.0363,21.0101,21.0363,179700.0
2013-10-14 13:50:00,24.11,24.17,24.1,24.16,249700.0,21.0363,21.0886,21.0276,21.0799,249700.0
2013-10-14 14:00:00,24.16,24.2,24.13,24.13,337900.0,21.0799,21.1148,21.0537,21.0537,337900.0
2013-10-14 14:10:00,24.14,24.26,24.13,24.23,209500.0,21.0625,21.1672,21.0537,21.141,209500.0
2013-10-14 14:20:00,24.23,24.25,24.2,24.24,271000.0,21.141,21.1585,21.1148,21.1497,271000.0
2013-10-14 14:30:00,24.23,24.28,24.23,24.25,303600.0,21.141,21.1846,21.141,21.1585,303600.0
2013-10-14 14:40:00,24.25,24.27,24.18,24.2,448700.0,21.1585,21.1759,21.0974,21.1148,448700.0
2013-10-14 14:50:00,24.2,24.21,24.18,24.2,196500.0,21.1148,21.1236,21.0974,21.1148,196500.0
2013-10-14 15:00:00,24.21,24.35,24.2,24.34,192400.0,21.1236,21.2457,21.1148,21.237,192400.0
2013-10-14 15:10:00,24.34,24.34,24.24,24.24,273900.0,21.237,21.237,21.1497,21.1497,273900.0
2013-10-14 15:20:00,24.23,24.24,24.19,24.2,373400.0,21.141,21.1497,21.1061,21.1148,373400.0
2013-10-14 15:30:00,24.2,24.23,24.17,24.18,454000.0,21.1148,21.141,21.0886,21.0974,454000.0
2013-10-14 15:40:00,24.18,24.19,24.12,24.12,734400.0,21.0974,21.1061,21.045,21.045,734400.0
2013-10-14 15:50:00,24.13,24.15,24.06,24.1,1558900.0,21.0537,21.0712,20.9927,21.0276,1558900.0
2013-10-15 09:30:00,24.1,24.24,23.83,23.95,689900.0,21.0276,21.1497,20.792,20.8967,689900.0
2013-10-15 09:40:00,23.95,24.05,23.89,24.01,533100.0,20.8967,20.9839,20.8443,20.949,533100.0
2013-10-15 09:50:00,24.01,24.12,24.0,24.11,400500.0,20.949,21.045,20.9403,21.0363,400500.0
2013-10-15 10:00:00,24.12,24.2,24.05,24.14,393200.0,21.045,21.1148,20.9839,21.0625,393200.0
2013-10-15 10:10:00,24.14,24.14,24.02,24.09,590600.0,21.0625,21.0625,20.9578,21.0188,590600.0
2013-10-15 10:20:00,24.1,24.21,24.09,24.18,340300.0,21.0276,21.1236,21.0188,21.0974,340300.0
2013-10-15 10:30:00,24.18,24.23,24.11,24.22,252500.0,21.0974,21.141,21.0363,21.1323,252500.0
2013-10-15 10:40:00,24.23,24.27,24.08,24.1,408500.0,21.141,21.1759,21.0101,21.0276,408500.0
2013-10-15 10:50:00,24.1,24.16,24.01,24.02,319700.0,21.0276,21.0799,20.949,20.9578,319700.0
2013-10-15 11:00:00,24.02,24.05,23.95,23.99,430800.0,20.9578,20.9839,20.8967,20.9316,430800.0
2013-10-15 11:10:00,23.99,24.11,23.95,24.09,447200.0,20.9316,21.0363,20.8967,21.0188,447200.0
2013-10-15 11:20:00,24.1,24.15,24.08,24.14,274000.0,21.0276,21.0712,21.0101,21.0625,274000.0
2013-10-15 11:30:00,24.14,24.15,23.97,23.98,256700.0,21.0625,21.0712,20.9141,20.9229,256700.0
2013-10-15 11:40:00,23.98,24.01,23.95,23.96,242000.0,20.9229,20.949,20.8967,20.9054,242000.0
2013-10-15 11:50:00,23.96,24.13,23.96,24.09,399900.0,20.9054,21.0537,20.9054,21.0188,399900.0
2013-10-15 12:00:00,24.08,24.08,24.02,24.08,206100.0,21.0101,21.0101,20.9578,21.0101,206100.0
2013-10-15 12:10:00,24.08,24.09,23.99,24.05,215700.0,21.0101,21.0188,20.9316,20.9839,215700.0
2013-10-15 12:20:00,24.06,24.07,23.98,23.98,339000.0,20.9927,21.0014,20.9229,20.9229,339000.0
2013-10-15 12:30:00,23.98,24.02,23.97,24.0,185900.0,20.9229,20.9578,20.9141,20.9403,185900.0
2013-10-15 12:40:00,24.01,24.01,23.99,24.0,78000.0,20.949,20.949,20.9316,20.9403,78000.0
2013-10-15 12:50:00,24.0,24.03,23.97,24.01,169400.0,20.9403,20.9665,20.9141,20.949,169400.0
2013-10-15 13:00:00,24.0,24.02,23.96,24.01,251700.0,20.9403,20.9578,20.9054,20.949,251700.0
2013-10-15 13:10:00,24.01,24.05,23.99,24.0,206200.0,20.949,20.9839,20.9316,20.9403,206200.0
2013-10-15 13:20:00,23.99,24.02,23.99,24.0,161700.0,20.9316,20.9578,20.9316,20.9403,161700.0
2013-10-15 13:30:00,24.0,24.07,24.0,24.05,190900.0,20.9403,21.0014,20.9403,20.9839,190900.0
2013-10-15 13:40:00,24.05,24.09,24.03,24.05,142300.0,20.9839,21.0188,20.9665,20.9839,142300.0
2013-10-15 13:50:00,24.04,24.05,24.02,24.05,93500.0,20.9752,20.9839,20.9578,20.9839,93500.0
2013-10-15 14:00:00,24.05,24.07,24.04,24.07,121500.0,20.9839,21.0014,20.9752,21.0014,121500.0
2013-10-15 14:10:00,24.07,24.07,24.0,24.04,198800.0,21.0014,21.0014,20.9403,20.9752,198800.0
2013-10-15 14:20:00,24.05,24.05,23.95,23.97,256000.0,20.9839,20.9839,20.8967,20.9141,256000.0
2013-10-15 14:30:00,23.97,24.0,23.89,23.96,253700.0,20.9141,20.9403,20.8443,20.9054,253700.0
2013-10-15 14:40:00,23.96,24.01,23.93,23.99,247800.0,20.9054,20.949,20.8792,20.9316,247800.0
2013-10-15 14:50:00,24.0,24.07,23.99,24.05,172300.0,20.9403,21.0014,20.9316,20.9839,172300.0
2013-10-15 15:00:00,24.06,24.11,24.02,24.1,200600.0,20.9927,21.0363,20.9578,21.0276,200600.0
2013-10-15 15:10:00,24.11,24.16,24.09,24.15,172100.0,21.0363,21.0799,21.0188,21.0712,172100.0
2013-10-15 15:20:00,24.14,24.17,24.13,24.14,174500.0,21.0625,21.0886,21.0537,21.0625,174500.0
2013-10-15 15:30:00,24.15,24.15,24.09,24.11,229200.0,21.0712,21.0712,21.0188,21.0363,229200.0
2013-10-15 15:40:00,24.11,24.12,24.06,24.09,215800.0,21.0363,21.045,20.9927,21.0188,215800.0
2013-10-15 15:50:00,24.08,24.11,24.02,24.02,548500.0,21.0101,21.0363,20.9578,20.9578,548500.0
2013-10-16 09:30:00,24.18,24.26,24.12,24.19,307700.0,21.0974,21.1672,21.045,21.1061,307700.0
2013-10-16 09:40:00,24.19,24.19,24.04,24.08,246500.0,21.1061,21.1061,20.9752,21.0101,246500.0
2013-10-16 09:50:00,24.08,24.17,24.04,24.12,420300.0,21.0101,21.0886,20.9752,21.045,420300.0
2013-10-16 10:00:00,24.13,24.13,23.88,23.97,728300.0,21.0537,21.0537,20.8356,20.9141,728300.0
2013-10-16 10:10:00,23.97,24.01,23.94,23.99,466100.0,20.9141,20.949,20.888,20.9316,466100.0
2013-10-16 10:20:00,24.0,24.02,23.95,23.96,204900.0,20.9403,20.9578,20.8967,20.9054,204900.0
2013-10-16 10:30:00,23.96,24.0,23.94,23.99,236700.0,20.9054,20.9403,20.888,20.9316,236700.0
2013-10-16 10:40:00,24.0,24.05,23.98,24.05,437200.0,20.9403,20.9839,20.9229,20.9839,437200.0
2013-10-16 10:50:00,24.05,24.06,24.0,24.06,376400.0,20.9839,20.9927,20.9403,20.9927,376400.0
2013-10-16 11:00:00,24.04,24.15,24.03,24.12,370600.0,20.9752,21.0712,20.9665,21.045,370600.0
2013-10-16 11:10:00,24.12,24.15,24.1,24.13,433500.0,21.045,21.0712,21.0276,21.0537,433500.0
2013-10-16 11:20:00,24.13,24.17,24.09,24.1,422700.0,21.0537,21.0886,21.0188,21.0276,422700.0
2013-10-16 11:30:00,24.1,24.11,24.07,24.09,425500.0,21.0276,21.0363,21.0014,21.0188,425500.0
2013-10-16 11:40:00,24.09,24.14,24.09,24.14,196900.0,21.0188,21.0625,21.0188,21.0625,196900.0
2013-10-16 11:50:00,24.13,24.15,24.1,24.11,116300.0,21.0537,21.0712,21.0276,21.0363,116300.0
2013-10-16 12:00:00,24.12,24.13,24.08,24.1,112800.0,21.045,21.0537,21.0101,21.0276,112800.0
2013-10-16 12:10:00,24.11,24.2,24.11,24.2,228500.0,21.0363,21.1148,21.0363,21.1148,228500.0
2013-10-16 12:20:00,24.2,24.26,24.17,24.23,230200.0,21.1148,21.1672,21.0886,21.141,230200.0
2013-10-16 12:30:00,24.23,24.24,24.18,24.23,202100.0,21.141,21.1497,21.0974,21.141,202100.0
2013-10-16 12:40:00,24.24,24.29,24.22,24.28,214500.0,21.1497,21.1934,21.1323,21.1846,214500.0
2013-10-16 12:50:00,24.28,24.33,24.26,24.31,208700.0,21.1846,21.2283,21.1672,21.2108,208700.0
2013-10-16 13:00:00,24.31,24.34,24.31,24.33,142200.0,21.2108,21.237,21.2108,21.2283,142200.0
2013-10-16 13:10:00,24.32,24.39,24.31,24.38,87800.0,21.2195,21.2806,21.2108,21.2719,87800.0
2013-10-16 13:20:00,24.37,24.4,24.32,24.4,161600.0,21.2632,21.2893,21.2195,21.2893,161600.0
2013-10-16 13:30:00,24.4,24.47,24.39,24.46,183900.0,21.2893,21.3504,21.2806,21.3417,183900.0
2013-10-16 13:40:00,24.46,24.51,24.44,24.48,120900.0,21.3417,21.3853,21.3242,21.3591,120900.0
2013-10-16 13:50:00,24.48,24.49,24.42,24.42,198000.0,21.3591,21.3679,21.3068,21.3068,198000.0
2013-10-16 14:00:00,24.42,24.43,24.36,24.41,225600.0,21.3068,21.3155,21.2544,21.2981,225600.0
2013-10-16 14:10:00,24.41,24.41,24.35,24.36,185100.0,21.2981,21.2981,21.2457,21.2544,185100.0
2013-10-16 14:20:00,24.36,24.39,24.35,24.36,133200.0,21.2544,21.2806,21.2457,21.2544,133200.0
2013-10-16 14:30:00,24.37,24.38,24.32,24.32,112500.0,21.2632,21.2719,21.2195,21.2195,112500.0
2013-10-16 14:40:00,24.32,24.33,24.25,24.27,238700.0,21.2195,21.2283,21.1585,21.1759,238700.0
2013-10-16 14:50:00,24.27,24.29,24.26,24.27,115300.0,21.1759,21.1934,21.1672,21.1759,115300.0
2013-10-16 15:00:00,24.26,24.32,24.25,24.32,177300.0,21.1672,21.2195,21.1585,21.2195,177300.0
2013-10-16 15:10:00,24.32,24.38,24.32,24.38,127400.0,21.2195,21.2719,21.2195,21.2719,127400.0
2013-10-16 15:20:00,24.38,24.43,24.37,24.39,242200.0,21.2719,21.3155,21.2632,21.2806,242200.0
2013-10-16 15:30:00,24.42,24.42,24.34,24.34,279500.0,21.3068,21.3068,21.237,21.237,279500.0
2013-10-16 15:40:00,24.34,24.38,24.31,24.37,319300.0,21.237,21.2719,21.2108,21.2632,319300.0
2013-10-16 15:50:00,24.37,24.42,24.36,24.41,529700.0,21.2632,21.3068,21.2544,21.2981,529700.0
2013-10-17 09:30:00,24.39,24.75,24.38,24.68,415800.0,21.2806,21.5947,21.2719,21.5336,415800.0
2013-10-17 09:40:00,24.68,24.7,24.57,24.57,308200.0,21.5336,21.5511,21.4377,21.4377,308200.0
2013-10-17 09:50:00,24.57,24.6,24.52,24.55,189200.0,21.4377,21.4638,21.394,21.4202,189200.0
2013-10-17 10:00:00,24.54,24.73,24.54,24.65,246900.0,21.4115,21.5773,21.4115,21.5075,246900.0
2013-10-17 10:10:00,24.64,24.67,24.59,24.64,191800.0,21.4987,21.5249,21.4551,21.4987,191800.0
2013-10-17 10:20:00,24.63,24.68,24.59,24.6,189400.0,21.49,21.5336,21.4551,21.4638,189400.0
2013-10-17 10:30:00,24.6,24.61,24.51,24.54,227600.0,21.4638,21.4726,21.3853,21.4115,227600.0
2013-10-17 10:40:00,24.55,24.57,24.5,24.5,226600.0,21.4202,21.4377,21.3766,21.3766,226600.0
2013-10-17 10:50:00,24.5,24.61,24.5,24.56,284600.0,21.3766,21.4726,21.3766,21.4289,284600.0
2013-10-17 11:00:00,24.55,24.64,24.55,24.63,244000.0,21.4202,21.4987,21.4202,21.49,244000.0
2013-10-17 11:10:00,24.62,24.71,24.59,24.6,385800.0,21.4813,21.5598,21.4551,21.4638,385800.0
2013-10-17 11:20:00,24.61,24.65,24.59,24.59,180300.0,21.4726,21.5075,21.4551,21.4551,180300.0
2013-10-17 11:30:00,24.6,24.72,24.6,24.67,327100.0,21.4638,21.5685,21.4638,21.5249,327100.0
2013-10-17 11:40:00,24.67,24.73,24.64,24.71,468300.0,21.5249,21.5773,21.4987,21.5598,468300.0
2013-10-17 11:50:00,24.72,24.74,24.69,24.69,134200.0,21.5685,21.586,21.5424,21.5424,134200.0
2013-10-17 12:00:00,24.69,24.7,24.59,24.63,354100.0,21.5424,21.5511,21.4551,21.49,354100.0
2013-10-17 12:10:00,24.63,24.64,24.6,24.6,201700.0,21.49,21.4987,21.4638,21.4638,201700.0
2013-10-17 12:20:00,24.6,24.63,24.6,24.61,178700.0,21.4638,21.49,21.4638,21.4726,178700.0
2013-10-17 12:30:00,24.6,24.69,24.59,24.63,154500.0,21.4638,21.5424,21.4551,21.49,154500.0
2013-10-17 12:40:00,24.62,24.66,24.59,24.61,211200.0,21.4813,21.5162,21.4551,21.4726,211200.0
2013-10-17 12:50:00,24.61,24.64,24.6,24.63,86000.0,21.4726,21.4987,21.4638,21.49,86000.0
2013-10-17 13:00:00,24.64,24.67,24.63,24.67,93700.0,21.4987,21.5249,21.49,21.5249,93700.0
2013-10-17 13:10:00,24.67,24.67,24.61,24.63,272500.0,21.5249,21.5249,21.4726,21.49,272500.0
2013-10-17 13:20:00,24.63,24.65,24.62,24.65,44200.0,21.49,21.5075,21.4813,21.5075,44200.0
2013-10-17 13:30:00,24.65,24.72,24.65,24.72,96100.0,21.5075,21.5685,21.5075,21.5685,96100.0
2013-10-17 13:40:00,24.72,24.79,24.71,24.79,288900.0,21.5685,21.6296,21.5598,21.6296,288900.0
2013-10-17 13:50:00,24.79,24.79,24.72,24.73,113400.0,21.6296,21.6296,21.5685,21.5773,113400.0
2013-10-17 14:00:00,24.73,24.76,24.71,24.75,98200.0,21.5773,21.6034,21.5598,21.5947,98200.0
2013-10-17 14:10:00,24.75,24.76,24.73,24.76,76400.0,21.5947,21.6034,21.5773,21.6034,76400.0
2013-10-17 14:20:00,24.76,24.79,24.75,24.76,117300.0,21.6034,21.6296,21.5947,21.6034,117300.0
2013-10-17 14:30:00,24.77,24.89,24.77,24.89,217400.0,21.6122,21.7169,21.6122,21.7169,217400.0
2013-10-17 14:40:00,24.89,24.9,24.84,24.84,347000.0,21.7169,21.7256,21.6732,21.6732,347000.0
2013-10-17 14:50:00,24.85,24.88,24.84,24.85,216500.0,21.682,21.7081,21.6732,21.682,216500.0
2013-10-17 15:00:00,24.85,24.88,24.84,24.86,410500.0,21.682,21.7081,21.6732,21.6907,410500.0
2013-10-17 15:10:00,24.86,24.88,24.85,24.87,380300.0,21.6907,21.7081,21.682,21.6994,380300.0
2013-10-17 15:20:00,24.87,24.88,24.8,24.8,482600.0,21.6994,21.7081,21.6383,21.6383,482600.0
2013-10-17 15:30:00,24.8,24.82,24.79,24.8,323400.0,21.6383,21.6558,21.6296,21.6383,323400.0
2013-10-17 15:40:00,24.79,24.8,24.73,24.75,902500.0,21.6296,21.6383,21.5773,21.5947,902500.0
2013-10-17 15:50:00,24.75,24.83,24.75,24.79,1467700.0,21.5947,21.6645,21.5947,21.6296,1467700.0
2013-10-18 09:30:00,24.94,25.08,24.82,24.89,786600.0,21.7605,21.8826,21.6558,21.7169,786600.0
2013-10-18 09:40:00,24.89,25.18,24.88,24.96,485800.0,21.7169,21.9699,21.7081,21.7779,485800.0
2013-10-18 09:50:00,24.96,25.11,24.96,25.11,300600.0,21.7779,21.9088,21.7779,21.9088,300600.0
2013-10-18 10:00:00,25.1,25.13,25.07,25.11,537400.0,21.9001,21.9263,21.8739,21.9088,537400.0
2013-10-18 10:10:00,25.1,25.12,25.04,25.05,215300.0,21.9001,21.9175,21.8477,21.8565,215300.0
2013-10-18 10:20:00,25.04,25.08,24.96,24.96,289100.0,21.8477,21.8826,21.7779,21.7779,289100.0
2013-10-18 10:30:00,24.96,24.96,24.85,24.89,242600.0,21.7779,21.7779,21.682,21.7169,242600.0
2013-10-18 10:40:00,24.89,25.0,24.86,25.0,167600.0,21.7169,21.8128,21.6907,21.8128,167600.0
2013-10-18 10:50:00,25.0,25.0,24.95,24.95,330900.0,21.8128,21.8128,21.7692,21.7692,330900.0
2013-10-18 11:00:00,24.95,24.98,24.93,24.94,199200.0,21.7692,21.7954,21.7518,21.7605,199200.0
2013-10-18 11:10:00,24.94,24.98,24.9,24.94,144600.0,21.7605,21.7954,21.7256,21.7605,144600.0
2013-10-18 11:20:00,24.94,24.96,24.91,24.96,98800.0,21.7605,21.7779,21.7343,21.7779,98800.0
2013-10-18 11:30:00,24.96,24.99,24.95,24.98,101500.0,21.7779,21.8041,21.7692,21.7954,101500.0
2013-10-18 11:40:00,24.98,24.98,24.92,24.94,101400.0,21.7954,21.7954,21.743,21.7605,101400.0
2013-10-18 11:50:00,24.95,24.95,24.85,24.87,139300.0,21.7692,21.7692,21.682,21.6994,139300.0
2013-10-18 12:00:00,24.88,24.97,24.83,24.96,260600.0,21.7081,21.7867,21.6645,21.7779,260600.0
2013-10-18 12:10:00,24.96,25.0,24.96,24.97,170300.0,21.7779,21.8128,21.7779,21.7867,170300.0
2013-10-18 12:20:00,24.98,24.99,24.94,24.96,76900.0,21.7954,21.8041,21.7605,21.7779,76900.0
2013-10-18 12:30:00,24.97,25.02,24.96,25.0,125900.0,21.7867,21.8303,21.7779,21.8128,125900.0
2013-10-18 12:40:00,25.0,25.0,24.96,24.97,66300.0,21.8128,21.8128,21.7779,21.7867,66300.0
2013-10-18 12:50:00,24.97,25.0,24.95,24.98,136700.0,21.7867,21.8128,21.7692,21.7954,136700.0
2013-10-18 13:00:00,24.98,25.03,24.97,25.02,119700.0,21.7954,21.839,21.7867,21.8303,119700.0
2013-10-18 13:10:00,25.02,25.06,25.01,25.02,183600.0,21.8303,21.8652,21.8216,21.8303,183600.0
2013-10-18 13:20:00,25.02,25.02,24.97,25.01,63200.0,21.8303,21.8303,21.7867,21.8216,63200.0
2013-10-18 13:30:00,25.01,25.01,24.95,24.98,102600.0,21.8216,21.8216,21.7692,21.7954,102600.0
2013-10-18 13:40:00,24.98,25.02,24.98,25.0,89600.0,21.7954,21.8303,21.7954,21.8128,89600.0
2013-10-18 13:50:00,25.01,25.01,24.96,24.98,109800.0,21.8216,21.8216,21.7779,21.7954,109800.0
2013-10-18 14:00:00,24.98,25.0,24.96,24.97,127000.0,21.7954,21.8128,21.7779,21.7867,127000.0
2013-10-18 14:10:00,24.96,24.98,24.93,24.94,202900.0,21.7779,21.7954,21.7518,21.7605,202900.0
2013-10-18 14:20:00,24.94,24.98,24.93,24.97,96900.0,21.7605,21.7954,21.7518,21.7867,96900.0
2013-10-18 14:30:00,24.97,24.97,24.89,24.97,276800.0,21.7867,21.7867,21.7169,21.7867,276800.0
2013-10-18 14:40:00,24.97,25.0,24.96,24.97,115200.0,21.7867,21.8128,21.7779,21.7867,115200.0
2013-10-18 14:50:00,24.97,25.0,24.96,24.98,168400.0,21.7867,21.8128,21.7779,21.7954,168400.0
2013-10-18 15:00:00,24.99,25.0,24.96,24.99,155100.0,21.8041,21.8128,21.7779,21.8041,155100.0
2013-10-18 15:10:00,24.99,25.01,24.96,24.98,379800.0,21.8041,21.8216,21.7779,21.7954,379800.0
2013-10-18 15:20:00,24.98,24.99,24.95,24.98,311900.0,21.7954,21.8041,21.7692,21.7954,311900.0
2013-10-18 15:30:00,24.99,25.01,24.96,24.96,451100.0,21.8041,21.8216,21.7779,21.7779,451100.0
2013-10-18 15:40:00,24.97,25.0,24.96,25.0,385000.0,21.7867,21.8128,21.7779,21.8128,385000.0
2013-10-18 15:50:00,25.0,25.02,24.99,25.02,1262400.0,21.8128,21.8303,21.8041,21.8303,1262400.0
2013-10-21 09:30:00,25.24,25.24,24.97,24.97,430000.0,22.0222,22.0222,21.7867,21.7867,430000.0
2013-10-21 09:40:00,24.97,25.0,24.86,24.98,385800.0,21.7867,21.8128,21.6907,21.7954,385800.0
2013-10-21 09:50:00,24.98,25.03,24.8,24.85,759200.0,21.7954,21.839,21.6383,21.682,759200.0
2013-10-21 10:00:00,24.86,24.92,24.85,24.87,334800.0,21.6907,21.743,21.682,21.6994,334800.0
2013-10-21 10:10:00,24.87,24.88,24.64,24.75,505600.0,21.6994,21.7081,21.4987,21.5947,505600.0
2013-10-21 10:20:00,24.75,24.87,24.75,24.83,242300.0,21.5947,21.6994,21.5947,21.6645,242300.0
2013-10-21 10:30:00,24.83,24.83,24.77,24.82,155300.0,21.6645,21.6645,21.6122,21.6558,155300.0
2013-10-21 10:40:00,24.82,24.82,24.69,24.78,273000.0,21.6558,21.6558,21.5424,21.6209,273000.0
2013-10-21 10:50:00,24.79,24.79,24.68,24.69,178300.0,21.6296,21.6296,21.5336,21.5424,178300.0
2013-10-21 11:00:00,24.69,24.74,24.65,24.71,152600.0,21.5424,21.586,21.5075,21.5598,152600.0
2013-10-21 11:10:00,24.71,24.78,24.71,24.78,126000.0,21.5598,21.6209,21.5598,21.6209,126000.0
2013-10-21 11:20:00,24.78,24.79,24.69,24.76,193500.0,21.6209,21.6296,21.5424,21.6034,193500.0
2013-10-21 11:30:00,24.77,24.8,24.72,24.77,196800.0,21.6122,21.6383,21.5685,21.6122,196800.0
2013-10-21 11:40:00,24.77,24.82,24.77,24.8,157500.0,21.6122,21.6558,21.6122,21.6383,157500.0
2013-10-21 11:50:00,24.8,24.85,24.78,24.85,90400.0,21.6383,21.682,21.6209,21.682,90400.0
2013-10-21 12:00:00,24.85,24.9,24.83,24.85,230900.0,21.682,21.7256,21.6645,21.682,230900.0
2013-10-21 12:10:00,24.86,24.96,24.86,24.95,406500.0,21.6907,21.7779,21.6907,21.7692,406500.0
2013-10-21 12:20:00,24.95,24.97,24.93,24.95,177000.0,21.7692,21.7867,21.7518,21.7692,177000.0
2013-10-21 12:30:00,24.94,24.97,24.92,24.97,156600.0,21.7605,21.7867,21.743,21.7867,156600.0
2013-10-21 12:40:00,24.96,25.0,24.96,25.0,254000.0,21.7779,21.8128,21.7779,21.8128,254000.0
2013-10-21 12:50:00,25.0,25.02,24.96,25.02,149400.0,21.8128,21.8303,21.7779,21.8303,149400.0
2013-10-21 13:00:00,25.02,25.04,25.0,25.03,190800.0,21.8303,21.8477,21.8128,21.839,190800.0
2013-10-21 13:10:00,25.04,25.05,25.01,25.01,132800.0,21.8477,21.8565,21.8216,21.8216,132800.0
2013-10-21 13:20:00,25.01,25.03,24.98,24.98,226200.0,21.8216,21.839,21.7954,21.7954,226200.0
2013-10-21 13:30:00,24.98,25.0,24.95,24.98,131200.0,21.7954,21.8128,21.7692,21.7954,131200.0
2013-10-21 13:40:00,24.98,24.98,24.93,24.94,76000.0,21.7954,21.7954,21.7518,21.7605,76000.0
2013-10-21 13:50:00,24.93,24.94,24.82,24.83,266600.0,21.7518,21.7605,21.6558,21.6645,266600.0
2013-10-21 14:00:00,24.82,24.82,24.7,24.71,283500.0,21.6558,21.6558,21.5511,21.5598,283500.0
2013-10-21 14:10:00,24.71,24.72,24.66,24.67,399200.0,21.5598,21.5685,21.5162,21.5249,399200.0
2013-10-21 14:20:00,24.68,24.69,24.5,24.6,700200.0,21.5336,21.5424,21.3766,21.4638,700200.0
2013-10-21 14:30:00,24.59,24.66,24.53,24.54,355600.0,21.4551,21.5162,21.4028,21.4115,355600.0
2013-10-21 14:40:00,24.54,24.62,24.53,24.62,204300.0,21.4115,21.4813,21.4028,21.4813,204300.0
2013-10-21 14:50:00,24.62,24.64,24.52,24.53,213800.0,21.4813,21.4987,21.394,21.4028,213800.0
2013-10-21 15:00:00,24.53,24.59,24.51,24.54,214300.0,21.4028,21.4551,21.3853,21.4115,214300.0
2013-10-21 15:10:00,24.54,24.57,24.51,24.53,241900.0,21.4115,21.4377,21.3853,21.4028,241900.0
2013-10-21 15:20:00,24.52,24.54,24.5,24.52,262000.0,21.394,21.4115,21.3766,21.394,262000.0
2013-10-21 15:30:00,24.52,24.53,24.46,24.52,316200.0,21.394,21.4028,21.3417,21.394,316200.0
2013-10-21 15:40:00,24.52,24.61,24.51,24.6,461000.0,21.394,21.4726,21.3853,21.4638,461000.0
2013-10-21 15:50:00,24.59,24.69,24.58,24.68,1285500.0,21.4551,21.5424,21.4464,21.5336,1285500.0
2013-10-22 09:30:00,25.56,25.74,25.26,25.51,1379100.0,22.3014,22.4585,22.0397,22.2578,1379100.0
2013-10-22 09:40:00,25.52,25.77,25.5,25.77,985100.0,22.2665,22.4847,22.2491,22.4847,985100.0
2013-10-22 09:50:00,25.75,26.16,25.7,26.04,1668800.0,22.4672,22.825,22.4236,22.7203,1668800.0
2013-10-22 10:00:00,26.05,26.19,25.86,26.02,869100.0,22.729,22.8511,22.5632,22.7028,869100.0
2013-10-22 10:10:00,26.02,26.2,25.94,26.09,660800.0,22.7028,22.8599,22.633,22.7639,660800.0
2013-10-22 10:20:00,26.09,26.24,26.05,26.14,863800.0,22.7639,22.8948,22.729,22.8075,863800.0
2013-10-22 10:30:00,26.14,26.17,26.01,26.09,417700.0,22.8075,22.8337,22.6941,22.7639,417700.0
2013-10-22 10:40:00,26.1,26.1,25.9,25.97,620600.0,22.7726,22.7726,22.5981,22.6592,620600.0
2013-10-22 10:50:00,25.97,25.98,25.62,25.7,931900.0,22.6592,22.6679,22.3538,22.4236,931900.0
2013-10-22 11:00:00,25.69,25.81,25.6,25.81,813700.0,22.4149,22.5196,22.3363,22.5196,813700.0
2013-10-22 11:10:00,25.81,25.95,25.7,25.82,515500.0,22.5196,22.6417,22.4236,22.5283,515500.0
2013-10-22 11:20:00,25.83,25.84,25.6,25.72,377200.0,22.537,22.5457,22.3363,22.441,377200.0
2013-10-22 11:30:00,25.71,25.74,25.59,25.63,557400.0,22.4323,22.4585,22.3276,22.3625,557400.0
2013-10-22 11:40:00,25.64,25.67,25.57,25.61,475000.0,22.3712,22.3974,22.3102,22.3451,475000.0
2013-10-22 11:50:00,25.61,25.79,25.61,25.79,441200.0,22.3451,22.5021,22.3451,22.5021,441200.0
2013-10-22 12:00:00,25.78,25.8,25.63,25.69,456900.0,22.4934,22.5108,22.3625,22.4149,456900.0
2013-10-22 12:10:00,25.69,25.71,25.63,25.7,209900.0,22.4149,22.4323,22.3625,22.4236,209900.0
2013-10-22 12:20:00,25.7,25.73,25.67,25.69,147200.0,22.4236,22.4498,22.3974,22.4149,147200.0
2013-10-22 12:30:00,25.69,25.71,25.59,25.6,164300.0,22.4149,22.4323,22.3276,22.3363,164300.0
2013-10-22 12:40:00,25.61,25.64,25.55,25.58,177100.0,22.3451,22.3712,22.2927,22.3189,177100.0
2013-10-22 12:50:00,25.58,25.6,25.47,25.53,395100.0,22.3189,22.3363,22.2229,22.2753,395100.0
2013-10-22 13:00:00,25.52,25.64,25.52,25.62,184800.0,22.2665,22.3712,22.2665,22.3538,184800.0
2013-10-22 13:10:00,25.62,25.63,25.59,25.61,228900.0,22.3538,22.3625,22.3276,22.3451,228900.0
2013-10-22 13:20:00,25.61,25.67,25.6,25.62,122800.0,22.3451,22.3974,22.3363,22.3538,122800.0
2013-10-22 13:30:00,25.61,25.63,25.51,25.62,177200.0,22.3451,22.3625,22.2578,22.3538,177200.0
2013-10-22 13:40:00,25.61,25.66,25.6,25.63,137700.0,22.3451,22.3887,22.3363,22.3625,137700.0
2013-10-22 13:50:00,25.63,25.64,25.54,25.54,173600.0,22.3625,22.3712,22.284,22.284,173600.0
2013-10-22 14:00:00,25.54,25.6,25.49,25.53,272600.0,22.284,22.3363,22.2404,22.2753,272600.0
2013-10-22 14:10:00,25.53,25.59,25.48,25.53,283100.0,22.2753,22.3276,22.2316,22.2753,283100.0
2013-10-22 14:20:00,25.53,25.55,25.37,25.4,300400.0,22.2753,22.2927,22.1357,22.1618,300400.0
2013-10-22 14:30:00,25.4,25.51,25.37,25.38,246100.0,22.1618,22.2578,22.1357,22.1444,246100.0
2013-10-22 14:40:00,25.37,25.49,25.37,25.43,306000.0,22.1357,22.2404,22.1357,22.188,306000.0
2013-10-22 14:50:00,25.42,25.49,25.42,25.47,221000.0,22.1793,22.2404,22.1793,22.2229,221000.0
2013-10-22 15:00:00,25.47,25.51,25.45,25.48,260000.0,22.2229,22.2578,22.2055,22.2316,260000.0
2013-10-22 15:10:00,25.48,25.51,25.44,25.48,306800.0,22.2316,22.2578,22.1967,22.2316,306800.0
2013-10-22 15:20:00,25.48,25.52,25.48,25.5,368700.0,22.2316,22.2665,22.2316,22.2491,368700.0
2013-10-22 15:30:00,25.5,25.51,25.45,25.49,242500.0,22.2491,22.2578,22.2055,22.2404,242500.0
2013-10-22 15:40:00,25.49,25.51,25.41,25.43,879600.0,22.2404,22.2578,22.1706,22.188,879600.0
2013-10-22 15:50:00,25.43,25.59,25.43,25.49,1784000.0,22.188,22.3276,22.188,22.2404,1784000.0
2013-10-23 09:30:00,25.44,25.79,25.43,25.79,1109500.0,22.1967,22.5021,22.188,22.5021,1109500.0
2013-10-23 09:40:00,25.78,25.95,25.66,25.76,910200.0,22.4934,22.6417,22.3887,22.4759,910200.0
2013-10-23 09:50:00,25.76,25.78,25.62,25.69,593700.0,22.4759,22.4934,22.3538,22.4149,593700.0
2013-10-23 10:00:00,25.68,25.7,25.49,25.54,868400.0,22.4061,22.4236,22.2404,22.284,868400.0
2013-10-23 10:10:00,25.53,25.76,25.53,25.66,447300.0,22.2753,22.4759,22.2753,22.3887,447300.0
2013-10-23 10:20:00,25.67,25.69,25.57,25.64,245300.0,22.3974,22.4149,22.3102,22.3712,245300.0
2013-10-23 10:30:00,25.64,25.73,25.62,25.69,282900.0,22.3712,22.4498,22.3538,22.4149,282900.0
2013-10-23 10:40:00,25.68,25.73,25.55,25.56,375400.0,22.4061,22.4498,22.2927,22.3014,375400.0
2013-10-23 10:50:00,25.57,25.57,25.45,25.55,314500.0,22.3102,22.3102,22.2055,22.2927,314500.0
2013-10-23 11:00:00,25.55,25.57,25.5,25.52,216400.0,22.2927,22.3102,22.2491,22.2665,216400.0
2013-10-23 11:10:00,25.52,25.56,25.49,25.54,131500.0,22.2665,22.3014,22.2404,22.284,131500.0
2013-10-23 11:20:00,25.55,25.61,25.47,25.48,237600.0,22.2927,22.3451,22.2229,22.2316,237600.0
2013-10-23 11:30:00,25.48,25.54,25.45,25.49,312200.0,22.2316,22.284,22.2055,22.2404,312200.0
2013-10-23 11:40:00,25.5,25.58,25.48,25.55,167300.0,22.2491,22.3189,22.2316,22.2927,167300.0
2013-10-23 11:50:00,25.54,25.56,25.51,25.54,120800.0,22.284,22.3014,22.2578,22.284,120800.0
2013-10-23 12:00:00,25.55,25.55,25.43,25.43,245100.0,22.2927,22.2927,22.188,22.188,245100.0
2013-10-23 12:10:00,25.44,25.44,25.29,25.34,373700.0,22.1967,22.1967,22.0659,22.1095,373700.0
2013-10-23 12:20:00,25.34,25.39,25.29,25.36,392500.0,22.1095,22.1531,22.0659,22.1269,392500.0
2013-10-23 12:30:00,25.36,25.41,25.29,25.3,252000.0,22.1269,22.1706,22.0659,22.0746,252000.0
2013-10-23 12:40:00,25.29,25.49,25.29,25.49,167500.0,22.0659,22.2404,22.0659,22.2404,167500.0
2013-10-23 12:50:00,25.49,25.5,25.43,25.49,269000.0,22.2404,22.2491,22.188,22.2404,269000.0
2013-10-23 13:00:00,25.5,25.57,25.48,25.48,116300.0,22.2491,22.3102,22.2316,22.2316,116300.0
2013-10-23 13:10:00,25.48,25.51,25.45,25.51,85400.0,22.2316,22.2578,22.2055,22.2578,85400.0
2013-10-23 13:20:00,25.51,25.56,25.45,25.56,137100.0,22.2578,22.3014,22.2055,22.3014,137100.0
2013-10-23 13:30:00,25.56,25.57,25.5,25.53,90300.0,22.3014,22.3102,22.2491,22.2753,90300.0
2013-10-23 13:40:00,25.53,25.6,25.46,25.6,178200.0,22.2753,22.3363,22.2142,22.3363,178200.0
2013-10-23 13:50:00,25.61,25.64,25.58,25.58,184900.0,22.3451,22.3712,22.3189,22.3189,184900.0
2013-10-23 14:00:00,25.58,25.64,25.55,25.63,239300.0,22.3189,22.3712,22.2927,22.3625,239300.0
2013-10-23 14:10:00,25.62,25.72,25.61,25.69,209200.0,22.3538,22.441,22.3451,22.4149,209200.0
2013-10-23 14:20:00,25.69,25.76,25.68,25.76,225200.0,22.4149,22.4759,22.4061,22.4759,225200.0
2013-10-23 14:30:00,25.76,25.81,25.72,25.75,258000.0,22.4759,22.5196,22.441,22.4672,258000.0
2013-10-23 14:40:00,25.75,25.83,25.74,25.79,217100.0,22.4672,22.537,22.4585,22.5021,217100.0
2013-10-23 14:50:00,25.78,25.78,25.7,25.75,161700.0,22.4934,22.4934,22.4236,22.4672,161700.0
2013-10-23 15:00:00,25.74,25.8,25.74,25.76,132400.0,22.4585,22.5108,22.4585,22.4759,132400.0
2013-10-23 15:10:00,25.76,25.76,25.64,25.65,334400.0,22.4759,22.4759,22.3712,22.38,334400.0
2013-10-23 15:20:00,25.64,25.67,25.61,25.63,188700.0,22.3712,22.3974,22.3451,22.3625,188700.0
2013-10-23 15:30:00,25.64,25.67,25.62,25.66,282800.0,22.3712,22.3974,22.3538,22.3887,282800.0
2013-10-23 15:40:00,25.66,25.69,25.61,25.62,498800.0,22.3887,22.4149,22.3451,22.3538,498800.0
2013-10-23 15:50:00,25.61,25.64,25.58,25.62,546600.0,22.3451,22.3712,22.3189,22.3538,546600.0
2013-10-24 09:30:00,25.85,25.9,25.67,25.76,1179100.0,22.5545,22.5981,22.3974,22.4759,1179100.0
2013-10-24 09:40:00,25.74,25.99,25.74,25.85,966600.0,22.4585,22.6766,22.4585,22.5545,966600.0
2013-10-24 09:50:00,25.85,25.98,25.83,25.96,519200.0,22.5545,22.6679,22.537,22.6504,519200.0
2013-10-24 10:00:00,25.96,26.1,25.93,26.03,887400.0,22.6504,22.7726,22.6243,22.7115,887400.0
2013-10-24 10:10:00,26.04,26.09,26.01,26.06,538500.0,22.7203,22.7639,22.6941,22.7377,538500.0
2013-10-24 10:20:00,26.06,26.08,25.99,26.08,451400.0,22.7377,22.7552,22.6766,22.7552,451400.0
2013-10-24 10:30:00,26.08,26.17,26.07,26.14,751200.0,22.7552,22.8337,22.7464,22.8075,751200.0
2013-10-24 10:40:00,26.14,26.25,26.12,26.23,645200.0,22.8075,22.9035,22.7901,22.886,645200.0
2013-10-24 10:50:00,26.23,26.41,26.21,26.4,1260200.0,22.886,23.0431,22.8686,23.0344,1260200.0
2013-10-24 11:00:00,26.39,26.47,26.33,26.47,763300.0,23.0256,23.0954,22.9733,23.0954,763300.0
2013-10-24 11:10:00,26.46,26.46,26.27,26.36,447200.0,23.0867,23.0867,22.9209,22.9995,447200.0
2013-10-24 11:20:00,26.35,26.4,26.33,26.39,400300.0,22.9907,23.0344,22.9733,23.0256,400300.0
2013-10-24 11:30:00,26.39,26.4,26.3,26.31,318100.0,23.0256,23.0344,22.9471,22.9558,318100.0
2013-10-24 11:40:00,26.32,26.34,26.3,26.31,214700.0,22.9646,22.982,22.9471,22.9558,214700.0
2013-10-24 11:50:00,26.32,26.37,26.31,26.36,293300.0,22.9646,23.0082,22.9558,22.9995,293300.0
2013-10-24 12:00:00,26.35,26.37,26.32,26.34,327800.0,22.9907,23.0082,22.9646,22.982,327800.0
2013-10-24 12:10:00,26.33,26.34,26.3,26.32,483400.0,22.9733,22.982,22.9471,22.9646,483400.0
2013-10-24 12:20:00,26.33,26.35,26.21,26.22,362600.0,22.9733,22.9907,22.8686,22.8773,362600.0
2013-10-24 12:30:00,26.23,26.3,26.2,26.27,198600.0,22.886,22.9471,22.8599,22.9209,198600.0
2013-10-24 12:40:00,26.27,26.28,26.19,26.2,185000.0,22.9209,22.9297,22.8511,22.8599,185000.0
2013-10-24 12:50:00,26.21,26.27,26.17,26.24,190600.0,22.8686,22.9209,22.8337,22.8948,190600.0
2013-10-24 13:00:00,26.23,26.26,26.12,26.12,351900.0,22.886,22.9122,22.7901,22.7901,351900.0
2013-10-24 13:10:00,26.13,26.16,26.02,26.02,286600.0,22.7988,22.825,22.7028,22.7028,286600.0
2013-10-24 13:20:00,26.03,26.13,26.03,26.09,225600.0,22.7115,22.7988,22.7115,22.7639,225600.0
2013-10-24 13:30:00,26.09,26.1,26.02,26.07,211400.0,22.7639,22.7726,22.7028,22.7464,211400.0
2013-10-24 13:40:00,26.07,26.11,26.04,26.09,258800.0,22.7464,22.7813,22.7203,22.7639,258800.0
2013-10-24 13:50:00,26.09,26.16,26.09,26.13,128000.0,22.7639,22.825,22.7639,22.7988,128000.0
2013-10-24 14:00:00,26.12,26.18,26.1,26.16,334100.0,22.7901,22.8424,22.7726,22.825,334100.0
2013-10-24 14:10:00,26.16,26.21,26.16,26.17,131200.0,22.825,22.8686,22.825,22.8337,131200.0
2013-10-24 14:20:00,26.18,26.2,26.16,26.19,153800.0,22.8424,22.8599,22.825,22.8511,153800.0
2013-10-24 14:30:00,26.19,26.23,26.16,26.21,161300.0,22.8511,22.886,22.825,22.8686,161300.0
2013-10-24 14:40:00,26.21,26.3,26.19,26.3,290400.0,22.8686,22.9471,22.8511,22.9471,290400.0
2013-10-24 14:50:00,26.3,26.35,26.27,26.35,297200.0,22.9471,22.9907,22.9209,22.9907,297200.0
2013-10-24 15:00:00,26.35,26.36,26.28,26.29,218900.0,22.9907,22.9995,22.9297,22.9384,218900.0
2013-10-24 15:10:00,26.29,26.34,26.29,26.29,189000.0,22.9384,22.982,22.9384,22.9384,189000.0
2013-10-24 15:20:00,26.3,26.3,26.25,26.25,395100.0,22.9471,22.9471,22.9035,22.9035,395100.0
2013-10-24 15:30:00,26.26,26.28,26.23,26.27,768600.0,22.9122,22.9297,22.886,22.9209,768600.0
2013-10-24 15:40:00,26.27,26.29,26.19,26.26,985800.0,22.9209,22.9384,22.8511,22.9122,985800.0
2013-10-24 15:50:00,26.26,26.34,26.26,26.32,826300.0,22.9122,22.982,22.9122,22.9646,826300.0
2013-10-25 09:30:00,26.3,26.45,26.21,26.38,513400.0,22.9471,23.078,22.8686,23.0169,513400.0
2013-10-25 09:40:00,26.39,26.4,26.25,26.3,324500.0,23.0256,23.0344,22.9035,22.9471,324500.0
2013-10-25 09:50:00,26.29,26.39,26.23,26.32,287100.0,22.9384,23.0256,22.886,22.9646,287100.0
2013-10-25 10:00:00,26.32,26.33,26.11,26.21,438200.0,22.9646,22.9733,22.7813,22.8686,438200.0
2013-10-25 10:10:00,26.21,26.3,26.14,26.17,434900.0,22.8686,22.9471,22.8075,22.8337,434900.0
2013-10-25 10:20:00,26.17,26.23,26.13,26.15,391700.0,22.8337,22.886,22.7988,22.8162,391700.0
2013-10-25 10:30:00,26.14,26.28,26.13,26.26,273000.0,22.8075,22.9297,22.7988,22.9122,273000.0
2013-10-25 10:40:00,26.25,26.38,26.21,26.36,258000.0,22.9035,23.0169,22.8686,22.9995,258000.0
2013-10-25 10:50:00,26.36,26.48,26.35,26.48,411100.0,22.9995,23.1042,22.9907,23.1042,411100.0
2013-10-25 11:00:00,26.48,26.5,26.38,26.39,211900.0,23.1042,23.1216,23.0169,23.0256,211900.0
2013-10-25 11:10:00,26.38,26.47,26.38,26.47,147500.0,23.0169,23.0954,23.0169,23.0954,147500.0
2013-10-25 11:20:00,26.47,26.62,26.47,26.53,397800.0,23.0954,23.2263,23.0954,23.1478,397800.0
2013-10-25 11:30:00,26.55,26.64,26.54,26.59,304800.0,23.1652,23.2438,23.1565,23.2001,304800.0
2013-10-25 11:40:00,26.59,26.68,26.58,26.59,254800.0,23.2001,23.2787,23.1914,23.2001,254800.0
2013-10-25 11:50:00,26.59,26.64,26.53,26.6,208900.0,23.2001,23.2438,23.1478,23.2089,208900.0
2013-10-25 12:00:00,26.6,26.61,26.5,26.55,165200.0,23.2089,23.2176,23.1216,23.1652,165200.0
2013-10-25 12:10:00,26.55,26.56,26.46,26.55,113800.0,23.1652,23.174,23.0867,23.1652,113800.0
2013-10-25 12:20:00,26.54,26.63,26.5,26.61,122700.0,23.1565,23.235,23.1216,23.2176,122700.0
2013-10-25 12:30:00,26.61,26.61,26.58,26.59,130800.0,23.2176,23.2176,23.1914,23.2001,130800.0
2013-10-25 12:40:00,26.59,26.6,26.54,26.55,127700.0,23.2001,23.2089,23.1565,23.1652,127700.0
2013-10-25 12:50:00,26.55,26.56,26.51,26.54,92900.0,23.1652,23.174,23.1303,23.1565,92900.0
2013-10-25 13:00:00,26.55,26.56,26.51,26.53,107100.0,23.1652,23.174,23.1303,23.1478,107100.0
2013-10-25 13:10:00,26.52,26.56,26.51,26.53,192700.0,23.1391,23.174,23.1303,23.1478,192700.0
2013-10-25 13:20:00,26.54,26.56,26.49,26.5,118100.0,23.1565,23.174,23.1129,23.1216,118100.0
2013-10-25 13:30:00,26.51,26.59,26.5,26.57,120100.0,23.1303,23.2001,23.1216,23.1827,120100.0
2013-10-25 13:40:00,26.58,26.59,26.49,26.51,117700.0,23.1914,23.2001,23.1129,23.1303,117700.0
2013-10-25 13:50:00,26.51,26.51,26.45,26.45,246600.0,23.1303,23.1303,23.078,23.078,246600.0
2013-10-25 14:00:00,26.46,26.5,26.44,26.46,142400.0,23.0867,23.1216,23.0693,23.0867,142400.0
2013-10-25 14:10:00,26.46,26.49,26.42,26.49,96700.0,23.0867,23.1129,23.0518,23.1129,96700.0
2013-10-25 14:20:00,26.49,26.49,26.41,26.41,160600.0,23.1129,23.1129,23.0431,23.0431,160600.0
2013-10-25 14:30:00,26.41,26.42,26.05,26.23,1985000.0,23.0431,23.0518,22.729,22.886,1985000.0
2013-10-25 14:40:00,26.23,26.39,26.19,26.37,476500.0,22.886,23.0256,22.8511,23.0082,476500.0
2013-10-25 14:50:00,26.37,26.38,26.31,26.33,160400.0,23.0082,23.0169,22.9558,22.9733,160400.0
2013-10-25 15:00:00,26.33,26.34,26.19,26.23,474800.0,22.9733,22.982,22.8511,22.886,474800.0
2013-10-25 15:10:00,26.23,26.3,26.2,26.28,364400.0,22.886,22.9471,22.8599,22.9297,364400.0
2013-10-25 15:20:00,26.28,26.28,26.2,26.25,329600.0,22.9297,22.9297,22.8599,22.9035,329600.0
2013-10-25 15:30:00,26.24,26.32,26.21,26.3,510800.0,22.8948,22.9646,22.8686,22.9471,510800.0
2013-10-25 15:40:00,26.3,26.37,26.29,26.31,743100.0,22.9471,23.0082,22.9384,22.9558,743100.0
2013-10-25 15:50:00,26.32,26.35,26.26,26.3,570500.0,22.9646,22.9907,22.9122,22.9471,570500.0
2013-10-28 09:30:00,26.46,26.46,26.18,26.35,453400.0,23.0867,23.0867,22.8424,22.9907,453400.0
2013-10-28 09:40:00,26.34,26.35,26.1,26.27,400100.0,22.982,22.9907,22.7726,22.9209,400100.0
2013-10-28 09:50:00,26.27,26.36,26.22,26.35,172700.0,22.9209,22.9995,22.8773,22.9907,172700.0
2013-10-28 10:00:00,26.35,26.4,26.29,26.35,235800.0,22.9907,23.0344,22.9384,22.9907,235800.0
2013-10-28 10:10:00,26.35,26.4,26.31,26.37,219100.0,22.9907,23.0344,22.9558,23.0082,219100.0
2013-10-28 10:20:00,26.38,26.38,26.3,26.33,230700.0,23.0169,23.0169,22.9471,22.9733,230700.0
2013-10-28 10:30:00,26.33,26.35,26.28,26.35,128200.0,22.9733,22.9907,22.9297,22.9907,128200.0
2013-10-28 10:40:00,26.34,26.35,26.19,26.22,183300.0,22.982,22.9907,22.8511,22.8773,183300.0
2013-10-28 10:50:00,26.22,26.24,26.08,26.09,291400.0,22.8773,22.8948,22.7552,22.7639,291400.0
2013-10-28 11:00:00,26.1,26.1,25.98,25.99,450200.0,22.7726,22.7726,22.6679,22.6766,450200.0
2013-10-28 11:10:00,25.99,26.15,25.99,26.14,274700.0,22.6766,22.8162,22.6766,22.8075,274700.0
2013-10-28 11:20:00,26.15,26.18,26.13,26.17,180900.0,22.8162,22.8424,22.7988,22.8337,180900.0
2013-10-28 11:30:00,26.18,26.28,26.16,26.22,295500.0,22.8424,22.9297,22.825,22.8773,295500.0
2013-10-28 11:40:00,26.23,26.27,26.18,26.18,172300.0,22.886,22.9209,22.8424,22.8424,172300.0
2013-10-28 11:50:00,26.19,26.26,26.16,26.22,126900.0,22.8511,22.9122,22.825,22.8773,126900.0
2013-10-28 12:00:00,26.22,26.25,26.21,26.25,169400.0,22.8773,22.9035,22.8686,22.9035,169400.0
2013-10-28 12:10:00,26.25,26.32,26.25,26.29,152700.0,22.9035,22.9646,22.9035,22.9384,152700.0
2013-10-28 12:20:00,26.3,26.35,26.3,26.34,152300.0,22.9471,22.9907,22.9471,22.982,152300.0
2013-10-28 12:30:00,26.34,26.35,26.28,26.29,93300.0,22.982,22.9907,22.9297,22.9384,93300.0
2013-10-28 12:40:00,26.29,26.33,26.28,26.29,127300.0,22.9384,22.9733,22.9297,22.9384,127300.0
2013-10-28 12:50:00,26.3,26.3,26.21,26.24,114100.0,22.9471,22.9471,22.8686,22.8948,114100.0
2013-10-28 13:00:00,26.25,26.3,26.24,26.27,89100.0,22.9035,22.9471,22.8948,22.9209,89100.0
2013-10-28 13:10:00,26.27,26.35,26.27,26.34,189700.0,22.9209,22.9907,22.9209,22.982,189700.0
2013-10-28 13:20:00,26.34,26.34,26.24,26.29,157600.0,22.982,22.982,22.8948,22.9384,157600.0
2013-10-28 13:30:00,26.28,26.32,26.28,26.3,84100.0,22.9297,22.9646,22.9297,22.9471,84100.0
2013-10-28 13:40:00,26.31,26.32,26.27,26.28,67600.0,22.9558,22.9646,22.9209,22.9297,67600.0
2013-10-28 13:50:00,26.27,26.31,26.26,26.28,65700.0,22.9209,22.9558,22.9122,22.9297,65700.0
2013-10-28 14:00:00,26.27,26.28,26.25,26.27,135600.0,22.9209,22.9297,22.9035,22.9209,135600.0
2013-10-28 14:10:00,26.26,26.28,26.25,26.26,184600.0,22.9122,22.9297,22.9035,22.9122,184600.0
2013-10-28 14:20:00,26.26,26.26,26.21,26.21,156800.0,22.9122,22.9122,22.8686,22.8686,156800.0
2013-10-28 14:30:00,26.21,26.28,26.21,26.27,184000.0,22.8686,22.9297,22.8686,22.9209,184000.0
2013-10-28 14:40:00,26.27,26.29,26.26,26.26,141300.0,22.9209,22.9384,22.9122,22.9122,141300.0
2013-10-28 14:50:00,26.26,26.27,26.23,26.23,84600.0,22.9122,22.9209,22.886,22.886,84600.0
2013-10-28 15:00:00,26.23,26.26,26.18,26.19,178700.0,22.886,22.9122,22.8424,22.8511,178700.0
2013-10-28 15:10:00,26.2,26.21,26.17,26.2,192700.0,22.8599,22.8686,22.8337,22.8599,192700.0
2013-10-28 15:20:00,26.2,26.26,26.19,26.21,284400.0,22.8599,22.9122,22.8511,22.8686,284400.0
2013-10-28 15:30:00,26.21,26.21,26.13,26.13,290900.0,22.8686,22.8686,22.7988,22.7988,290900.0
2013-10-28 15:40:00,26.14,26.18,26.12,26.17,448700.0,22.8075,22.8424,22.7901,22.8337,448700.0
2013-10-28 15:50:00,26.17,26.17,26.13,26.14,998700.0,22.8337,22.8337,22.7988,22.8075,998700.0
2013-10-29 09:30:00,26.34,26.47,26.24,26.46,665400.0,22.982,23.0954,22.8948,23.0867,665400.0
2013-10-29 09:40:00,26.45,26.69,26.36,26.54,539500.0,23.078,23.2874,22.9995,23.1565,539500.0
2013-10-29 09:50:00,26.55,26.61,26.43,26.58,264500.0,23.1652,23.2176,23.0605,23.1914,264500.0
2013-10-29 10:00:00,26.57,26.63,26.5,26.53,220900.0,23.1827,23.235,23.1216,23.1478,220900.0
2013-10-29 10:10:00,26.53,26.6,26.47,26.54,408800.0,23.1478,23.2089,23.0954,23.1565,408800.0
2013-10-29 10:20:00,26.54,26.55,26.44,26.5,191800.0,23.1565,23.1652,23.0693,23.1216,191800.0
2013-10-29 10:30:00,26.5,26.58,26.44,26.44,188300.0,23.1216,23.1914,23.0693,23.0693,188300.0
2013-10-29 10:40:00,26.44,26.44,26.3,26.41,223400.0,23.0693,23.0693,22.9471,23.0431,223400.0
2013-10-29 10:50:00,26.41,26.42,26.3,26.33,188300.0,23.0431,23.0518,22.9471,22.9733,188300.0
2013-10-29 11:00:00,26.34,26.45,26.32,26.45,115900.0,22.982,23.078,22.9646,23.078,115900.0
2013-10-29 11:10:00,26.45,26.45,26.38,26.41,73000.0,23.078,23.078,23.0169,23.0431,73000.0
2013-10-29 11:20:00,26.4,26.45,26.38,26.43,73000.0,23.0344,23.078,23.0169,23.0605,73000.0
2013-10-29 11:30:00,26.43,26.46,26.42,26.43,115500.0,23.0605,23.0867,23.0518,23.0605,115500.0
2013-10-29 11:40:00,26.43,26.47,26.41,26.45,144400.0,23.0605,23.0954,23.0431,23.078,144400.0
2013-10-29 11:50:00,26.46,26.53,26.45,26.51,156600.0,23.0867,23.1478,23.078,23.1303,156600.0
2013-10-29 12:00:00,26.51,26.56,26.49,26.49,223200.0,23.1303,23.174,23.1129,23.1129,223200.0
2013-10-29 12:10:00,26.49,26.57,26.48,26.56,160200.0,23.1129,23.1827,23.1042,23.174,160200.0
2013-10-29 12:20:00,26.56,26.63,26.56,26.6,159100.0,23.174,23.235,23.174,23.2089,159100.0
2013-10-29 12:30:00,26.6,26.62,26.54,26.55,110900.0,23.2089,23.2263,23.1565,23.1652,110900.0
2013-10-29 12:40:00,26.55,26.55,26.44,26.47,126000.0,23.1652,23.1652,23.0693,23.0954,126000.0
2013-10-29 12:50:00,26.48,26.5,26.46,26.5,131000.0,23.1042,23.1216,23.0867,23.1216,131000.0
2013-10-29 13:00:00,26.5,26.54,26.49,26.51,111900.0,23.1216,23.1565,23.1129,23.1303,111900.0
2013-10-29 13:10:00,26.51,26.51,26.45,26.46,123600.0,23.1303,23.1303,23.078,23.0867,123600.0
2013-10-29 13:20:00,26.46,26.49,26.45,26.49,83300.0,23.0867,23.1129,23.078,23.1129,83300.0
2013-10-29 13:30:00,26.48,26.49,26.43,26.45,195400.0,23.1042,23.1129,23.0605,23.078,195400.0
2013-10-29 13:40:00,26.45,26.47,26.44,26.47,124000.0,23.078,23.0954,23.0693,23.0954,124000.0
2013-10-29 13:50:00,26.47,26.51,26.46,26.48,80200.0,23.0954,23.1303,23.0867,23.1042,80200.0
2013-10-29 14:00:00,26.48,26.53,26.47,26.51,154400.0,23.1042,23.1478,23.0954,23.1303,154400.0
2013-10-29 14:10:00,26.51,26.53,26.51,26.53,98600.0,23.1303,23.1478,23.1303,23.1478,98600.0
2013-10-29 14:20:00,26.53,26.53,26.48,26.49,198200.0,23.1478,23.1478,23.1042,23.1129,198200.0
2013-10-29 14:30:00,26.49,26.51,26.46,26.49,212600.0,23.1129,23.1303,23.0867,23.1129,212600.0
2013-10-29 14:40:00,26.49,26.51,26.49,26.5,100400.0,23.1129,23.1303,23.1129,23.1216,100400.0
2013-10-29 14:50:00,26.51,26.51,26.49,26.5,195000.0,23.1303,23.1303,23.1129,23.1216,195000.0
2013-10-29 15:00:00,26.5,26.5,26.46,26.47,236900.0,23.1216,23.1216,23.0867,23.0954,236900.0
2013-10-29 15:10:00,26.47,26.49,26.46,26.47,333000.0,23.0954,23.1129,23.0867,23.0954,333000.0
2013-10-29 15:20:00,26.47,26.48,26.41,26.45,325500.0,23.0954,23.1042,23.0431,23.078,325500.0
2013-10-29 15:30:00,26.45,26.46,26.4,26.42,447200.0,23.078,23.0867,23.0344,23.0518,447200.0
2013-10-29 15:40:00,26.42,26.43,26.37,26.39,514400.0,23.0518,23.0605,23.0082,23.0256,514400.0
2013-10-29 15:50:00,26.39,26.4,26.33,26.36,1224600.0,23.0256,23.0344,22.9733,22.9995,1224600.0
2013-10-30 09:30:00,26.59,26.67,26.46,26.66,615100.0,23.2001,23.2699,23.0867,23.2612,615100.0
2013-10-30 09:40:00,26.65,26.7,26.58,26.64,302800.0,23.2525,23.2961,23.1914,23.2438,302800.0
2013-10-30 09:50:00,26.64,26.72,26.62,26.63,385700.0,23.2438,23.3136,23.2263,23.235,385700.0
2013-10-30 10:00:00,26.63,26.65,26.48,26.5,483700.0,23.235,23.2525,23.1042,23.1216,483700.0
2013-10-30 10:10:00,26.5,26.5,26.37,26.41,509100.0,23.1216,23.1216,23.0082,23.0431,509100.0
2013-10-30 10:20:00,26.41,26.46,26.36,26.44,276900.0,23.0431,23.0867,22.9995,23.0693,276900.0
2013-10-30 10:30:00,26.44,26.47,26.39,26.42,133900.0,23.0693,23.0954,23.0256,23.0518,133900.0
2013-10-30 10:40:00,26.41,26.44,26.37,26.43,155200.0,23.0431,23.0693,23.0082,23.0605,155200.0
2013-10-30 10:50:00,26.42,26.44,26.41,26.43,161600.0,23.0518,23.0693,23.0431,23.0605,161600.0
2013-10-30 11:00:00,26.42,26.44,26.4,26.41,129700.0,23.0518,23.0693,23.0344,23.0431,129700.0
2013-10-30 11:10:00,26.41,26.47,26.41,26.45,156800.0,23.0431,23.0954,23.0431,23.078,156800.0
2013-10-30 11:20:00,26.45,26.47,26.38,26.38,177900.0,23.078,23.0954,23.0169,23.0169,177900.0
2013-10-30 11:30:00,26.38,26.38,26.3,26.3,199900.0,23.0169,23.0169,22.9471,22.9471,199900.0
2013-10-30 11:40:00,26.3,26.34,26.29,26.3,132600.0,22.9471,22.982,22.9384,22.9471,132600.0
2013-10-30 11:50:00,26.3,26.3,26.27,26.29,150600.0,22.9471,22.9471,22.9209,22.9384,150600.0
2013-10-30 12:00:00,26.29,26.34,26.28,26.3,170200.0,22.9384,22.982,22.9297,22.9471,170200.0
2013-10-30 12:10:00,26.29,26.3,26.26,26.29,101400.0,22.9384,22.9471,22.9122,22.9384,101400.0
2013-10-30 12:20:00,26.29,26.33,26.22,26.23,176300.0,22.9384,22.9733,22.8773,22.886,176300.0
2013-10-30 12:30:00,26.23,26.25,26.19,26.21,176700.0,22.886,22.9035,22.8511,22.8686,176700.0
2013-10-30 12:40:00,26.22,26.26,26.21,26.24,114100.0,22.8773,22.9122,22.8686,22.8948,114100.0
2013-10-30 12:50:00,26.24,26.27,26.23,26.25,98300.0,22.8948,22.9209,22.886,22.9035,98300.0
2013-10-30 13:00:00,26.26,26.29,26.23,26.24,168300.0,22.9122,22.9384,22.886,22.8948,168300.0
2013-10-30 13:10:00,26.24,26.26,26.21,26.26,142800.0,22.8948,22.9122,22.8686,22.9122,142800.0
2013-10-30 13:20:00,26.26,26.29,26.2,26.26,197500.0,22.9122,22.9384,22.8599,22.9122,197500.0
2013-10-30 13:30:00,26.26,26.32,26.26,26.3,117900.0,22.9122,22.9646,22.9122,22.9471,117900.0
2013-10-30 13:40:00,26.3,26.3,26.23,26.24,99800.0,22.9471,22.9471,22.886,22.8948,99800.0
2013-10-30 13:50:00,26.25,26.28,26.21,26.24,181400.0,22.9035,22.9297,22.8686,22.8948,181400.0
2013-10-30 14:00:00,26.25,26.36,26.19,26.26,176600.0,22.9035,22.9995,22.8511,22.9122,176600.0
2013-10-30 14:10:00,26.27,26.31,26.1,26.15,240400.0,22.9209,22.9558,22.7726,22.8162,240400.0
2013-10-30 14:20:00,26.14,26.19,26.0,26.05,344900.0,22.8075,22.8511,22.6853,22.729,344900.0
2013-10-30 14:30:00,26.05,26.17,26.04,26.11,182100.0,22.729,22.8337,22.7203,22.7813,182100.0
2013-10-30 14:40:00,26.11,26.16,26.08,26.15,156900.0,22.7813,22.825,22.7552,22.8162,156900.0
2013-10-30 14:50:00,26.15,26.19,26.09,26.17,292100.0,22.8162,22.8511,22.7639,22.8337,292100.0
2013-10-30 15:00:00,26.17,26.26,26.17,26.2,369400.0,22.8337,22.9122,22.8337,22.8599,369400.0
2013-10-30 15:10:00,26.19,26.2,26.07,26.11,412700.0,22.8511,22.8599,22.7464,22.7813,412700.0
2013-10-30 15:20:00,26.11,26.18,26.11,26.14,385400.0,22.7813,22.8424,22.7813,22.8075,385400.0
2013-10-30 15:30:00,26.14,26.51,26.1,26.42,1345400.0,22.8075,23.1303,22.7726,23.0518,1345400.0
2013-10-30 15:40:00,26.44,26.62,26.39,26.61,949600.0,23.0693,23.2263,23.0256,23.2176,949600.0
2013-10-30 15:50:00,26.61,26.62,26.46,26.48,1246600.0,23.2176,23.2263,23.0867,23.1042,1246600.0
2013-10-31 09:30:00,26.47,26.53,26.33,26.52,357900.0,23.0954,23.1478,22.9733,23.1391,357900.0
2013-10-31 09:40:00,26.54,26.61,26.47,26.5,322000.0,23.1565,23.2176,23.0954,23.1216,322000.0
2013-10-31 09:50:00,26.49,26.56,26.41,26.56,380300.0,23.1129,23.174,23.0431,23.174,380300.0
2013-10-31 10:00:00,26.57,26.57,26.37,26.45,456200.0,23.1827,23.1827,23.0082,23.078,456200.0
2013-10-31 10:10:00,26.45,26.46,26.38,26.41,240300.0,23.078,23.0867,23.0169,23.0431,240300.0
2013-10-31 10:20:00,26.4,26.43,26.3,26.39,397300.0,23.0344,23.0605,22.9471,23.0256,397300.0
2013-10-31 10:30:00,26.39,26.43,26.26,26.29,294800.0,23.0256,23.0605,22.9122,22.9384,294800.0
2013-10-31 10:40:00,26.29,26.4,26.27,26.37,336800.0,22.9384,23.0344,22.9209,23.0082,336800.0
2013-10-31 10:50:00,26.37,26.45,26.36,26.37,395700.0,23.0082,23.078,22.9995,23.0082,395700.0
2013-10-31 11:00:00,26.37,26.45,26.37,26.43,152600.0,23.0082,23.078,23.0082,23.0605,152600.0
2013-10-31 11:10:00,26.44,26.49,26.42,26.43,217300.0,23.0693,23.1129,23.0518,23.0605,217300.0
2013-10-31 11:20:00,26.43,26.59,26.42,26.59,298500.0,23.0605,23.2001,23.0518,23.2001,298500.0
2013-10-31 11:30:00,26.58,26.62,26.48,26.5,417300.0,23.1914,23.2263,23.1042,23.1216,417300.0
2013-10-31 11:40:00,26.5,26.5,26.36,26.46,299200.0,23.1216,23.1216,22.9995,23.0867,299200.0
2013-10-31 11:50:00,26.47,26.51,26.39,26.39,137300.0,23.0954,23.1303,23.0256,23.0256,137300.0
2013-10-31 12:00:00,26.39,26.45,26.37,26.44,99400.0,23.0256,23.078,23.0082,23.0693,99400.0
2013-10-31 12:10:00,26.45,26.45,26.38,26.38,95300.0,23.078,23.078,23.0169,23.0169,95300.0
2013-10-31 12:20:00,26.38,26.4,26.36,26.36,158600.0,23.0169,23.0344,22.9995,22.9995,158600.0
2013-10-31 12:30:00,26.36,26.39,26.33,26.35,215200.0,22.9995,23.0256,22.9733,22.9907,215200.0
2013-10-31 12:40:00,26.35,26.4,26.35,26.36,168700.0,22.9907,23.0344,22.9907,22.9995,168700.0
2013-10-31 12:50:00,26.36,26.37,26.28,26.3,306900.0,22.9995,23.0082,22.9297,22.9471,306900.0
2013-10-31 13:00:00,26.3,26.33,26.29,26.32,182000.0,22.9471,22.9733,22.9384,22.9646,182000.0
2013-10-31 13:10:00,26.31,26.38,26.3,26.36,105800.0,22.9558,23.0169,22.9471,22.9995,105800.0
2013-10-31 13:20:00,26.37,26.4,26.34,26.39,95200.0,23.0082,23.0344,22.982,23.0256,95200.0
2013-10-31 13:30:00,26.39,26.44,26.37,26.4,99000.0,23.0256,23.0693,23.0082,23.0344,99000.0
2013-10-31 13:40:00,26.4,26.46,26.39,26.46,115700.0,23.0344,23.0867,23.0256,23.0867,115700.0
2013-10-31 13:50:00,26.45,26.46,26.35,26.36,115500.0,23.078,23.0867,22.9907,22.9995,115500.0
2013-10-31 14:00:00,26.37,26.46,26.37,26.45,175700.0,23.0082,23.0867,23.0082,23.078,175700.0
2013-10-31 14:10:00,26.44,26.53,26.43,26.48,191500.0,23.0693,23.1478,23.0605,23.1042,191500.0
2013-10-31 14:20:00,26.48,26.54,26.48,26.53,134100.0,23.1042,23.1565,23.1042,23.1478,134100.0
2013-10-31 14:30:00,26.54,26.57,26.51,26.53,151700.0,23.1565,23.1827,23.1303,23.1478,151700.0
2013-10-31 14:40:00,26.53,26.54,26.44,26.46,115800.0,23.1478,23.1565,23.0693,23.0867,115800.0
2013-10-31 14:50:00,26.46,26.47,26.42,26.46,141600.0,23.0867,23.0954,23.0518,23.0867,141600.0
2013-10-31 15:00:00,26.46,26.48,26.42,26.45,247600.0,23.0867,23.1042,23.0518,23.078,247600.0
2013-10-31 15:10:00,26.44,26.51,26.44,26.49,207700.0,23.0693,23.1303,23.0693,23.1129,207700.0
2013-10-31 15:20:00,26.49,26.54,26.49,26.5,183700.0,23.1129,23.1565,23.1129,23.1216,183700.0
2013-10-31 15:30:00,26.49,26.55,26.48,26.48,309900.0,23.1129,23.1652,23.1042,23.1042,309900.0
2013-10-31 15:40:00,26.48,26.5,26.42,26.44,295600.0,23.1042,23.1216,23.0518,23.0693,295600.0
2013-10-31 15:50:00,26.43,26.46,26.39,26.39,664900.0,23.0605,23.0867,23.0256,23.0256,664900.0
2013-11-01 09:30:00,26.46,26.52,26.05,26.24,689200.0,23.0867,23.1391,22.729,22.8948,689200.0
2013-11-01 09:40:00,26.25,26.49,26.24,26.48,443700.0,22.9035,23.1129,22.8948,23.1042,443700.0
2013-11-01 09:50:00,26.48,26.7,26.46,26.64,480000.0,23.1042,23.2961,23.0867,23.2438,480000.0
2013-11-01 10:00:00,26.65,26.88,26.62,26.86,446000.0,23.2525,23.4532,23.2263,23.4357,446000.0
2013-11-01 10:10:00,26.86,26.86,26.57,26.63,566200.0,23.4357,23.4357,23.1827,23.235,566200.0
2013-11-01 10:20:00,26.63,26.77,26.59,26.77,325600.0,23.235,23.3572,23.2001,23.3572,325600.0
2013-11-01 10:30:00,26.78,26.85,26.77,26.8,372300.0,23.3659,23.427,23.3572,23.3834,372300.0
2013-11-01 10:40:00,26.79,26.94,26.79,26.85,303900.0,23.3746,23.5055,23.3746,23.427,303900.0
2013-11-01 10:50:00,26.86,26.94,26.85,26.92,190300.0,23.4357,23.5055,23.427,23.4881,190300.0
2013-11-01 11:00:00,26.91,26.92,26.78,26.81,207100.0,23.4793,23.4881,23.3659,23.3921,207100.0
2013-11-01 11:10:00,26.81,26.82,26.63,26.74,485800.0,23.3921,23.4008,23.235,23.331,485800.0
2013-11-01 11:20:00,26.74,26.78,26.71,26.73,260200.0,23.331,23.3659,23.3048,23.3223,260200.0
2013-11-01 11:30:00,26.73,26.74,26.66,26.74,172000.0,23.3223,23.331,23.2612,23.331,172000.0
2013-11-01 11:40:00,26.75,26.8,26.74,26.77,165800.0,23.3397,23.3834,23.331,23.3572,165800.0
2013-11-01 11:50:00,26.77,26.77,26.61,26.64,261100.0,23.3572,23.3572,23.2176,23.2438,261100.0
2013-11-01 12:00:00,26.64,26.66,26.6,26.64,195600.0,23.2438,23.2612,23.2089,23.2438,195600.0
2013-11-01 12:10:00,26.65,26.65,26.55,26.56,178800.0,23.2525,23.2525,23.1652,23.174,178800.0
2013-11-01 12:20:00,26.55,26.6,26.52,26.53,291900.0,23.1652,23.2089,23.1391,23.1478,291900.0
2013-11-01 12:30:00,26.53,26.56,26.51,26.52,210100.0,23.1478,23.174,23.1303,23.1391,210100.0
2013-11-01 12:40:00,26.52,26.52,26.48,26.52,184800.0,23.1391,23.1391,23.1042,23.1391,184800.0
2013-11-01 12:50:00,26.52,26.56,26.49,26.5,130300.0,23.1391,23.174,23.1129,23.1216,130300.0
2013-11-01 13:00:00,26.5,26.52,26.45,26.5,193000.0,23.1216,23.1391,23.078,23.1216,193000.0
2013-11-01 13:10:00,26.5,26.5,26.46,26.47,154300.0,23.1216,23.1216,23.0867,23.0954,154300.0
2013-11-01 13:20:00,26.48,26.51,26.45,26.46,214800.0,23.1042,23.1303,23.078,23.0867,214800.0
2013-11-01 13:30:00,26.47,26.49,26.43,26.46,433200.0,23.0954,23.1129,23.0605,23.0867,433200.0
2013-11-01 13:40:00,26.45,26.61,26.45,26.61,148900.0,23.078,23.2176,23.078,23.2176,148900.0
2013-11-01 13:50:00,26.61,26.65,26.57,26.64,128000.0,23.2176,23.2525,23.1827,23.2438,128000.0
2013-11-01 14:00:00,26.65,26.72,26.64,26.7,113900.0,23.2525,23.3136,23.2438,23.2961,113900.0
2013-11-01 14:10:00,26.7,26.71,26.63,26.66,134200.0,23.2961,23.3048,23.235,23.2612,134200.0
2013-11-01 14:20:00,26.66,26.78,26.66,26.77,1198200.0,23.2612,23.3659,23.2612,23.3572,1198200.0
2013-11-01 14:30:00,26.78,26.81,26.74,26.74,190500.0,23.3659,23.3921,23.331,23.331,190500.0
2013-11-01 14:40:00,26.74,26.8,26.7,26.71,169700.0,23.331,23.3834,23.2961,23.3048,169700.0
2013-11-01 14:50:00,26.71,26.76,26.65,26.65,179700.0,23.3048,23.3485,23.2525,23.2525,179700.0
2013-11-01 15:00:00,26.65,26.71,26.65,26.68,258400.0,23.2525,23.3048,23.2525,23.2787,258400.0
2013-11-01 15:10:00,26.68,26.71,26.63,26.63,230500.0,23.2787,23.3048,23.235,23.235,230500.0
2013-11-01 15:20:00,26.63,26.72,26.63,26.72,268400.0,23.235,23.3136,23.235,23.3136,268400.0
2013-11-01 15:30:00,26.71,26.74,26.69,26.69,877000.0,23.3048,23.331,23.2874,23.2874,877000.0
2013-11-01 15:40:00,26.7,26.75,26.69,26.71,543100.0,23.2961,23.3397,23.2874,23.3048,543100.0
2013-11-01 15:50:00,26.71,26.76,26.69,26.69,1088000.0,23.3048,23.3485,23.2874,23.2874,1088000.0
2013-11-04 09:30:00,27.13,27.29,27.01,27.2,1002100.0,23.723,23.863,23.6181,23.7843,1002100.0
2013-11-04 09:40:00,27.2,27.43,27.2,27.36,523100.0,23.7843,23.9854,23.7843,23.9242,523100.0
2013-11-04 09:50:00,27.36,27.38,27.26,27.35,376100.0,23.9242,23.9417,23.8367,23.9154,376100.0
2013-11-04 10:00:00,27.35,27.35,27.28,27.34,485700.0,23.9154,23.9154,23.8542,23.9067,485700.0
2013-11-04 10:10:00,27.34,27.39,27.32,27.38,406600.0,23.9067,23.9504,23.8892,23.9417,406600.0
2013-11-04 10:20:00,27.39,27.44,27.37,27.39,381100.0,23.9504,23.9941,23.9329,23.9504,381100.0
2013-11-04 10:30:00,27.39,27.47,27.36,27.46,384900.0,23.9504,24.0204,23.9242,24.0116,384900.0
2013-11-04 10:40:00,27.46,27.54,27.42,27.52,380000.0,24.0116,24.0816,23.9766,24.0641,380000.0
2013-11-04 10:50:00,27.53,27.58,27.44,27.45,479300.0,24.0728,24.1165,23.9941,24.0029,479300.0
2013-11-04 11:00:00,27.44,27.51,27.43,27.48,352600.0,23.9941,24.0553,23.9854,24.0291,352600.0
2013-11-04 11:10:00,27.49,27.58,27.44,27.56,358700.0,24.0378,24.1165,23.9941,24.0991,358700.0
2013-11-04 11:20:00,27.56,27.59,27.53,27.56,314900.0,24.0991,24.1253,24.0728,24.0991,314900.0
2013-11-04 11:30:00,27.56,27.66,27.52,27.64,772800.0,24.0991,24.1865,24.0641,24.169,772800.0
2013-11-04 11:40:00,27.64,27.73,27.61,27.65,650300.0,24.169,24.2477,24.1428,24.1777,650300.0
2013-11-04 11:50:00,27.66,27.78,27.66,27.76,799000.0,24.1865,24.2914,24.1865,24.2739,799000.0
2013-11-04 12:00:00,27.76,27.79,27.55,27.57,756900.0,24.2739,24.3002,24.0903,24.1078,756900.0
2013-11-04 12:10:00,27.57,27.65,27.53,27.57,417300.0,24.1078,24.1777,24.0728,24.1078,417300.0
2013-11-04 12:20:00,27.57,27.57,27.52,27.54,197000.0,24.1078,24.1078,24.0641,24.0816,197000.0
2013-11-04 12:30:00,27.53,27.53,27.42,27.51,272400.0,24.0728,24.0728,23.9766,24.0553,272400.0
2013-11-04 12:40:00,27.51,27.62,27.5,27.61,503800.0,24.0553,24.1515,24.0466,24.1428,503800.0
2013-11-04 12:50:00,27.61,27.72,27.61,27.7,454800.0,24.1428,24.239,24.1428,24.2215,454800.0
2013-11-04 13:00:00,27.7,27.7,27.64,27.66,194700.0,24.2215,24.2215,24.169,24.1865,194700.0
2013-11-04 13:10:00,27.66,27.67,27.6,27.63,371800.0,24.1865,24.1952,24.134,24.1603,371800.0
2013-11-04 13:20:00,27.64,27.7,27.62,27.63,179200.0,24.169,24.2215,24.1515,24.1603,179200.0
2013-11-04 13:30:00,27.63,27.63,27.58,27.61,146200.0,24.1603,24.1603,24.1165,24.1428,146200.0
2013-11-04 13:40:00,27.61,27.61,27.54,27.54,275100.0,24.1428,24.1428,24.0816,24.0816,275100.0
2013-11-04 13:50:00,27.55,27.57,27.48,27.54,334200.0,24.0903,24.1078,24.0291,24.0816,334200.0
2013-11-04 14:00:00,27.54,27.57,27.49,27.49,201400.0,24.0816,24.1078,24.0378,24.0378,201400.0
2013-11-04 14:10:00,27.5,27.51,27.45,27.46,235100.0,24.0466,24.0553,24.0029,24.0116,235100.0
2013-11-04 14:20:00,27.46,27.57,27.45,27.53,230100.0,24.0116,24.1078,24.0029,24.0728,230100.0
2013-11-04 14:30:00,27.53,27.54,27.46,27.49,355700.0,24.0728,24.0816,24.0116,24.0378,355700.0
2013-11-04 14:40:00,27.48,27.5,27.46,27.49,282400.0,24.0291,24.0466,24.0116,24.0378,282400.0
2013-11-04 14:50:00,27.49,27.51,27.44,27.44,299100.0,24.0378,24.0553,23.9941,23.9941,299100.0
2013-11-04 15:00:00,27.44,27.44,27.29,27.3,268800.0,23.9941,23.9941,23.863,23.8717,268800.0
2013-11-04 15:10:00,27.3,27.37,27.26,27.37,300100.0,23.8717,23.9329,23.8367,23.9329,300100.0
2013-11-04 15:20:00,27.37,27.42,27.36,27.38,301500.0,23.9329,23.9766,23.9242,23.9417,301500.0
2013-11-04 15:30:00,27.38,27.47,27.38,27.39,334100.0,23.9417,24.0204,23.9417,23.9504,334100.0
2013-11-04 15:40:00,27.39,27.46,27.39,27.41,851700.0,23.9504,24.0116,23.9504,23.9679,851700.0
2013-11-04 15:50:00,27.41,27.46,27.4,27.45,901600.0,23.9679,24.0116,23.9591,24.0029,901600.0
2013-11-05 09:30:00,27.71,27.71,27.31,27.48,694900.0,24.2302,24.2302,23.8804,24.0291,694900.0
2013-11-05 09:40:00,27.49,27.57,27.45,27.46,631300.0,24.0378,24.1078,24.0029,24.0116,631300.0
2013-11-05 09:50:00,27.45,27.46,27.12,27.14,864000.0,24.0029,24.0116,23.7143,23.7318,864000.0
2013-11-05 10:00:00,27.14,27.39,27.12,27.37,613800.0,23.7318,23.9504,23.7143,23.9329,613800.0
2013-11-05 10:10:00,27.38,27.57,27.38,27.53,800200.0,23.9417,24.1078,23.9417,24.0728,800200.0
2013-11-05 10:20:00,27.54,27.56,27.42,27.44,349200.0,24.0816,24.0991,23.9766,23.9941,349200.0
2013-11-05 10:30:00,27.45,27.51,27.36,27.37,298200.0,24.0029,24.0553,23.9242,23.9329,298200.0
2013-11-05 10:40:00,27.37,27.41,27.3,27.31,216600.0,23.9329,23.9679,23.8717,23.8804,216600.0
2013-11-05 10:50:00,27.31,27.38,27.29,27.36,303400.0,23.8804,23.9417,23.863,23.9242,303400.0
2013-11-05 11:00:00,27.37,27.41,27.34,27.35,289200.0,23.9329,23.9679,23.9067,23.9154,289200.0
2013-11-05 11:10:00,27.36,27.44,27.35,27.43,216700.0,23.9242,23.9941,23.9154,23.9854,216700.0
2013-11-05 11:20:00,27.42,27.43,27.39,27.42,205400.0,23.9766,23.9854,23.9504,23.9766,205400.0
2013-11-05 11:30:00,27.42,27.5,27.41,27.49,177300.0,23.9766,24.0466,23.9679,24.0378,177300.0
2013-11-05 11:40:00,27.48,27.52,27.46,27.47,139100.0,24.0291,24.0641,24.0116,24.0204,139100.0
2013-11-05 11:50:00,27.48,27.5,27.41,27.41,140200.0,24.0291,24.0466,23.9679,23.9679,140200.0
2013-11-05 12:00:00,27.41,27.46,27.41,27.46,154400.0,23.9679,24.0116,23.9679,24.0116,154400.0
2013-11-05 12:10:00,27.46,27.52,27.46,27.49,257000.0,24.0116,24.0641,24.0116,24.0378,257000.0
2013-11-05 12:20:00,27.49,27.55,27.49,27.54,303700.0,24.0378,24.0903,24.0378,24.0816,303700.0
2013-11-05 12:30:00,27.54,27.55,27.47,27.49,153100.0,24.0816,24.0903,24.0204,24.0378,153100.0
2013-11-05 12:40:00,27.5,27.52,27.44,27.45,131400.0,24.0466,24.0641,23.9941,24.0029,131400.0
2013-11-05 12:50:00,27.45,27.48,27.42,27.47,133900.0,24.0029,24.0291,23.9766,24.0204,133900.0
2013-11-05 13:00:00,27.48,27.49,27.39,27.39,121700.0,24.0291,24.0378,23.9504,23.9504,121700.0
2013-11-05 13:10:00,27.39,27.43,27.38,27.41,140700.0,23.9504,23.9854,23.9417,23.9679,140700.0
2013-11-05 13:20:00,27.42,27.43,27.38,27.43,105700.0,23.9766,23.9854,23.9417,23.9854,105700.0
2013-11-05 13:30:00,27.43,27.52,27.43,27.45,190200.0,23.9854,24.0641,23.9854,24.0029,190200.0
2013-11-05 13:40:00,27.45,27.48,27.41,27.41,85900.0,24.0029,24.0291,23.9679,23.9679,85900.0
2013-11-05 13:50:00,27.41,27.44,27.39,27.39,128100.0,23.9679,23.9941,23.9504,23.9504,128100.0
2013-11-05 14:00:00,27.4,27.46,27.39,27.45,192200.0,23.9591,24.0116,23.9504,24.0029,192200.0
2013-11-05 14:10:00,27.46,27.54,27.46,27.48,297700.0,24.0116,24.0816,24.0116,24.0291,297700.0
2013-11-05 14:20:00,27.48,27.53,27.45,27.47,438300.0,24.0291,24.0728,24.0029,24.0204,438300.0
2013-11-05 14:30:00,27.47,27.53,27.46,27.5,195200.0,24.0204,24.0728,24.0116,24.0466,195200.0
2013-11-05 14:40:00,27.5,27.51,27.42,27.43,209900.0,24.0466,24.0553,23.9766,23.9854,209900.0
2013-11-05 14:50:00,27.42,27.43,27.38,27.41,136900.0,23.9766,23.9854,23.9417,23.9679,136900.0
2013-11-05 15:00:00,27.41,27.44,27.39,27.42,154100.0,23.9679,23.9941,23.9504,23.9766,154100.0
2013-11-05 15:10:00,27.42,27.42,27.35,27.39,269200.0,23.9766,23.9766,23.9154,23.9504,269200.0
2013-11-05 15:20:00,27.39,27.43,27.39,27.39,218400.0,23.9504,23.9854,23.9504,23.9504,218400.0
2013-11-05 15:30:00,27.39,27.5,27.39,27.48,487700.0,23.9504,24.0466,23.9504,24.0291,487700.0
2013-11-05 15:40:00,27.48,27.52,27.46,27.47,447100.0,24.0291,24.0641,24.0116,24.0204,447100.0
2013-11-05 15:50:00,27.46,27.49,27.45,27.45,662000.0,24.0116,24.0378,24.0029,24.0029,662000.0
2013-11-06 09:30:00,27.66,27.7,27.55,27.59,616600.0,24.1865,24.2215,24.0903,24.1253,616600.0
2013-11-06 09:40:00,27.57,27.63,27.47,27.61,423700.0,24.1078,24.1603,24.0204,24.1428,423700.0
2013-11-06 09:50:00,27.61,27.65,27.51,27.52,251200.0,24.1428,24.1777,24.0553,24.0641,251200.0
2013-11-06 10:00:00,27.51,27.55,27.32,27.32,392000.0,24.0553,24.0903,23.8892,23.8892,392000.0
2013-11-06 10:10:00,27.32,27.35,27.27,27.33,400400.0,23.8892,23.9154,23.8455,23.8979,400400.0
2013-11-06 10:20:00,27.33,27.46,27.32,27.43,732100.0,23.8979,24.0116,23.8892,23.9854,732100.0
2013-11-06 10:30:00,27.43,27.43,27.35,27.38,516600.0,23.9854,23.9854,23.9154,23.9417,516600.0
2013-11-06 10:40:00,27.38,27.38,27.17,27.18,500100.0,23.9417,23.9417,23.758,23.7668,500100.0
2013-11-06 10:50:00,27.18,27.21,27.1,27.12,470900.0,23.7668,23.793,23.6968,23.7143,470900.0
2013-11-06 11:00:00,27.11,27.11,26.98,27.03,467500.0,23.7056,23.7056,23.5919,23.6356,467500.0
2013-11-06 11:10:00,27.03,27.19,27.03,27.12,415100.0,23.6356,23.7755,23.6356,23.7143,415100.0
2013-11-06 11:20:00,27.13,27.23,27.13,27.21,191600.0,23.723,23.8105,23.723,23.793,191600.0
2013-11-06 11:30:00,27.21,27.25,27.15,27.22,242400.0,23.793,23.828,23.7405,23.8017,242400.0
2013-11-06 11:40:00,27.21,27.29,27.21,27.28,237600.0,23.793,23.863,23.793,23.8542,237600.0
2013-11-06 11:50:00,27.28,27.38,27.25,27.25,361100.0,23.8542,23.9417,23.828,23.828,361100.0
2013-11-06 12:00:00,27.25,27.28,27.24,27.24,77500.0,23.828,23.8542,23.8192,23.8192,77500.0
2013-11-06 12:10:00,27.24,27.25,27.2,27.22,100000.0,23.8192,23.828,23.7843,23.8017,100000.0
2013-11-06 12:20:00,27.22,27.28,27.22,27.27,160200.0,23.8017,23.8542,23.8017,23.8455,160200.0
2013-11-06 12:30:00,27.27,27.3,27.25,27.3,119000.0,23.8455,23.8717,23.828,23.8717,119000.0
2013-11-06 12:40:00,27.3,27.34,27.28,27.33,112800.0,23.8717,23.9067,23.8542,23.8979,112800.0
2013-11-06 12:50:00,27.33,27.34,27.26,27.27,127100.0,23.8979,23.9067,23.8367,23.8455,127100.0
2013-11-06 13:00:00,27.27,27.29,27.21,27.25,190000.0,23.8455,23.863,23.793,23.828,190000.0
2013-11-06 13:10:00,27.25,27.25,27.09,27.1,366200.0,23.828,23.828,23.6881,23.6968,366200.0
2013-11-06 13:20:00,27.1,27.11,27.05,27.1,290800.0,23.6968,23.7056,23.6531,23.6968,290800.0
2013-11-06 13:30:00,27.11,27.12,27.05,27.06,144800.0,23.7056,23.7143,23.6531,23.6618,144800.0
2013-11-06 13:40:00,27.06,27.08,27.02,27.06,168900.0,23.6618,23.6793,23.6269,23.6618,168900.0
2013-11-06 13:50:00,27.06,27.06,27.05,27.06,110400.0,23.6618,23.6618,23.6531,23.6618,110400.0
2013-11-06 14:00:00,27.06,27.06,27.01,27.01,219600.0,23.6618,23.6618,23.6181,23.6181,219600.0
2013-11-06 14:10:00,27.01,27.03,26.9,26.93,416800.0,23.6181,23.6356,23.5219,23.5482,416800.0
2013-11-06 14:20:00,26.92,26.94,26.84,26.84,402200.0,23.5394,23.5569,23.4695,23.4695,402200.0
2013-11-06 14:30:00,26.85,26.89,26.8,26.81,538100.0,23.4782,23.5132,23.4345,23.4432,538100.0
2013-11-06 14:40:00,26.81,26.87,26.77,26.79,464900.0,23.4432,23.4957,23.4083,23.4257,464900.0
2013-11-06 14:50:00,26.8,26.88,26.8,26.84,221800.0,23.4345,23.5044,23.4345,23.4695,221800.0
2013-11-06 15:00:00,26.85,26.87,26.82,26.87,247800.0,23.4782,23.4957,23.452,23.4957,247800.0
2013-11-06 15:10:00,26.87,26.96,26.86,26.96,242300.0,23.4957,23.5744,23.487,23.5744,242300.0
2013-11-06 15:20:00,26.95,26.96,26.89,26.89,323000.0,23.5657,23.5744,23.5132,23.5132,323000.0
2013-11-06 15:30:00,26.89,26.9,26.81,26.86,264200.0,23.5132,23.5219,23.4432,23.487,264200.0
2013-11-06 15:40:00,26.86,26.88,26.8,26.8,344700.0,23.487,23.5044,23.4345,23.4345,344700.0
2013-11-06 15:50:00,26.81,26.88,26.8,26.88,634500.0,23.4432,23.5044,23.4345,23.5044,634500.0
2013-11-07 09:30:00,27.01,27.23,26.88,27.13,393900.0,23.6181,23.8105,23.5044,23.723,393900.0
2013-11-07 09:40:00,27.14,27.39,27.14,27.31,550200.0,23.7318,23.9504,23.7318,23.8804,550200.0
2013-11-07 09:50:00,27.31,27.33,27.2,27.21,419400.0,23.8804,23.8979,23.7843,23.793,419400.0
2013-11-07 10:00:00,27.21,27.27,27.09,27.09,435500.0,23.793,23.8455,23.6881,23.6881,435500.0
2013-11-07 10:10:00,27.1,27.13,27.0,27.04,730700.0,23.6968,23.723,23.6094,23.6444,730700.0
2013-11-07 10:20:00,27.04,27.14,26.95,26.97,328100.0,23.6444,23.7318,23.5657,23.5831,328100.0
2013-11-07 10:30:00,26.96,26.97,26.77,26.82,364500.0,23.5744,23.5831,23.4083,23.452,364500.0
2013-11-07 10:40:00,26.82,26.93,26.81,26.92,386900.0,23.452,23.5482,23.4432,23.5394,386900.0
2013-11-07 10:50:00,26.93,26.96,26.87,26.87,269900.0,23.5482,23.5744,23.4957,23.4957,269900.0
2013-11-07 11:00:00,26.87,26.96,26.86,26.92,330100.0,23.4957,23.5744,23.487,23.5394,330100.0
2013-11-07 11:10:00,26.91,26.92,26.77,26.8,391000.0,23.5307,23.5394,23.4083,23.4345,391000.0
2013-11-07 11:20:00,26.8,26.8,26.7,26.71,326200.0,23.4345,23.4345,23.347,23.3558,326200.0
2013-11-07 11:30:00,26.71,26.86,26.69,26.8,414900.0,23.3558,23.487,23.3383,23.4345,414900.0
2013-11-07 11:40:00,26.8,26.81,26.76,26.79,280500.0,23.4345,23.4432,23.3995,23.4257,280500.0
2013-11-07 11:50:00,26.78,26.97,26.78,26.96,312700.0,23.417,23.5831,23.417,23.5744,312700.0
2013-11-07 12:00:00,26.96,27.17,26.96,27.14,409600.0,23.5744,23.758,23.5744,23.7318,409600.0
2013-11-07 12:10:00,27.13,27.21,27.11,27.13,131900.0,23.723,23.793,23.7056,23.723,131900.0
2013-11-07 12:20:00,27.14,27.19,27.1,27.15,272900.0,23.7318,23.7755,23.6968,23.7405,272900.0
2013-11-07 12:30:00,27.16,27.21,27.11,27.15,282300.0,23.7493,23.793,23.7056,23.7405,282300.0
2013-11-07 12:40:00,27.16,27.17,27.1,27.11,193900.0,23.7493,23.758,23.6968,23.7056,193900.0
2013-11-07 12:50:00,27.12,27.12,27.04,27.05,103900.0,23.7143,23.7143,23.6444,23.6531,103900.0
2013-11-07 13:00:00,27.05,27.07,27.02,27.07,154500.0,23.6531,23.6706,23.6269,23.6706,154500.0
2013-11-07 13:10:00,27.07,27.07,27.0,27.01,88700.0,23.6706,23.6706,23.6094,23.6181,88700.0
2013-11-07 13:20:00,27.0,27.01,26.9,26.93,212400.0,23.6094,23.6181,23.5219,23.5482,212400.0
2013-11-07 13:30:00,26.93,26.97,26.91,26.96,111900.0,23.5482,23.5831,23.5307,23.5744,111900.0
2013-11-07 13:40:00,26.95,26.96,26.91,26.92,175200.0,23.5657,23.5744,23.5307,23.5394,175200.0
2013-11-07 13:50:00,26.93,26.99,26.93,26.98,57400.0,23.5482,23.6006,23.5482,23.5919,57400.0
2013-11-07 14:00:00,26.98,26.99,26.82,26.88,294500.0,23.5919,23.6006,23.452,23.5044,294500.0
2013-11-07 14:10:00,26.87,26.99,26.87,26.98,269000.0,23.4957,23.6006,23.4957,23.5919,269000.0
2013-11-07 14:20:00,26.97,26.98,26.95,26.97,166000.0,23.5831,23.5919,23.5657,23.5831,166000.0
2013-11-07 14:30:00,26.97,26.97,26.91,26.96,228200.0,23.5831,23.5831,23.5307,23.5744,228200.0
2013-11-07 14:40:00,26.97,27.05,26.96,27.04,363300.0,23.5831,23.6531,23.5744,23.6444,363300.0
2013-11-07 14:50:00,27.04,27.07,27.01,27.04,191200.0,23.6444,23.6706,23.6181,23.6444,191200.0
2013-11-07 15:00:00,27.05,27.09,26.95,26.96,299700.0,23.6531,23.6881,23.5657,23.5744,299700.0
2013-11-07 15:10:00,26.96,26.96,26.9,26.91,179900.0,23.5744,23.5744,23.5219,23.5307,179900.0
2013-11-07 15:20:00,26.91,26.94,26.75,26.76,424900.0,23.5307,23.5569,23.3908,23.3995,424900.0
2013-11-07 15:30:00,26.77,26.79,26.63,26.7,582500.0,23.4083,23.4257,23.2858,23.347,582500.0
2013-11-07 15:40:00,26.7,26.7,26.6,26.61,670200.0,23.347,23.347,23.2596,23.2683,670200.0
2013-11-07 15:50:00,26.61,26.71,26.61,26.69,838400.0,23.2683,23.3558,23.2683,23.3383,838400.0
2013-11-08 09:30:00,26.64,26.96,26.62,26.96,624900.0,23.2946,23.5744,23.2771,23.5744,624900.0
2013-11-08 09:40:00,26.95,27.23,26.9,27.18,715200.0,23.5657,23.8105,23.5219,23.7668,715200.0
2013-11-08 09:50:00,27.17,27.29,27.13,27.23,661100.0,23.758,23.863,23.723,23.8105,661100.0
2013-11-08 10:00:00,27.23,27.39,27.23,27.35,592500.0,23.8105,23.9504,23.8105,23.9154,592500.0
2013-11-08 10:10:00,27.35,27.36,27.24,27.34,265400.0,23.9154,23.9242,23.8192,23.9067,265400.0
2013-11-08 10:20:00,27.35,27.37,27.31,27.36,390300.0,23.9154,23.9329,23.8804,23.9242,390300.0
2013-11-08 10:30:00,27.36,27.57,27.35,27.54,488900.0,23.9242,24.1078,23.9154,24.0816,488900.0
2013-11-08 10:40:00,27.54,27.57,27.48,27.49,344000.0,24.0816,24.1078,24.0291,24.0378,344000.0
2013-11-08 10:50:00,27.48,27.5,27.4,27.43,302400.0,24.0291,24.0466,23.9591,23.9854,302400.0
2013-11-08 11:00:00,27.44,27.5,27.38,27.49,205100.0,23.9941,24.0466,23.9417,24.0378,205100.0
2013-11-08 11:10:00,27.49,27.59,27.48,27.54,294000.0,24.0378,24.1253,24.0291,24.0816,294000.0
2013-11-08 11:20:00,27.54,27.6,27.49,27.59,215800.0,24.0816,24.134,24.0378,24.1253,215800.0
2013-11-08 11:30:00,27.59,27.63,27.56,27.62,262200.0,24.1253,24.1603,24.0991,24.1515,262200.0
2013-11-08 11:40:00,27.62,27.62,27.46,27.47,473700.0,24.1515,24.1515,24.0116,24.0204,473700.0
2013-11-08 11:50:00,27.46,27.51,27.38,27.42,252600.0,24.0116,24.0553,23.9417,23.9766,252600.0
2013-11-08 12:00:00,27.42,27.48,27.38,27.4,247400.0,23.9766,24.0291,23.9417,23.9591,247400.0
2013-11-08 12:10:00,27.4,27.41,27.36,27.38,220900.0,23.9591,23.9679,23.9242,23.9417,220900.0
2013-11-08 12:20:00,27.39,27.42,27.37,27.39,131700.0,23.9504,23.9766,23.9329,23.9504,131700.0
2013-11-08 12:30:00,27.39,27.42,27.34,27.34,206200.0,23.9504,23.9766,23.9067,23.9067,206200.0
2013-11-08 12:40:00,27.34,27.36,27.29,27.31,232800.0,23.9067,23.9242,23.863,23.8804,232800.0
2013-11-08 12:50:00,27.32,27.33,27.28,27.32,291500.0,23.8892,23.8979,23.8542,23.8892,291500.0
2013-11-08 13:00:00,27.32,27.32,27.18,27.2,252200.0,23.8892,23.8892,23.7668,23.7843,252200.0
2013-11-08 13:10:00,27.2,27.21,27.1,27.13,472400.0,23.7843,23.793,23.6968,23.723,472400.0
2013-11-08 13:20:00,27.14,27.18,27.12,27.16,193000.0,23.7318,23.7668,23.7143,23.7493,193000.0
2013-11-08 13:30:00,27.16,27.17,27.12,27.12,194000.0,23.7493,23.758,23.7143,23.7143,194000.0
2013-11-08 13:40:00,27.13,27.15,27.08,27.15,163500.0,23.723,23.7405,23.6793,23.7405,163500.0
2013-11-08 13:50:00,27.15,27.17,27.04,27.11,485300.0,23.7405,23.758,23.6444,23.7056,485300.0
2013-11-08 14:00:00,27.11,27.17,27.04,27.05,506400.0,23.7056,23.758,23.6444,23.6531,506400.0
2013-11-08 14:10:00,27.05,27.12,27.0,27.01,609400.0,23.6531,23.7143,23.6094,23.6181,609400.0
2013-11-08 14:20:00,27.01,27.04,26.96,27.0,332600.0,23.6181,23.6444,23.5744,23.6094,332600.0
2013-11-08 14:30:00,27.01,27.01,26.93,26.94,384500.0,23.6181,23.6181,23.5482,23.5569,384500.0
2013-11-08 14:40:00,26.94,27.02,26.94,26.99,344400.0,23.5569,23.6269,23.5569,23.6006,344400.0
2013-11-08 14:50:00,26.98,27.0,26.96,27.0,86700.0,23.5919,23.6094,23.5744,23.6094,86700.0
2013-11-08 15:00:00,27.0,27.0,26.95,27.0,146500.0,23.6094,23.6094,23.5657,23.6094,146500.0
2013-11-08 15:10:00,27.0,27.06,26.98,27.05,701800.0,23.6094,23.6618,23.5919,23.6531,701800.0
2013-11-08 15:20:00,27.05,27.05,26.99,26.99,391900.0,23.6531,23.6531,23.6006,23.6006,391900.0
2013-11-08 15:30:00,27.0,27.05,26.99,27.02,396400.0,23.6094,23.6531,23.6006,23.6269,396400.0
2013-11-08 15:40:00,27.03,27.03,26.98,27.0,1206600.0,23.6356,23.6356,23.5919,23.6094,1206600.0
2013-11-08 15:50:00,27.0,27.01,26.88,26.89,2023400.0,23.6094,23.6181,23.5044,23.5132,2023400.0
2013-11-11 09:30:00,27.18,27.37,27.13,27.28,372400.0,23.7668,23.9329,23.723,23.8542,372400.0
2013-11-11 09:40:00,27.28,27.5,27.27,27.46,503900.0,23.8542,24.0466,23.8455,24.0116,503900.0
2013-11-11 09:50:00,27.46,27.56,27.46,27.48,394100.0,24.0116,24.0991,24.0116,24.0291,394100.0
2013-11-11 10:00:00,27.49,27.5,27.29,27.35,289100.0,24.0378,24.0466,23.863,23.9154,289100.0
2013-11-11 10:10:00,27.35,27.42,27.34,27.38,194300.0,23.9154,23.9766,23.9067,23.9417,194300.0
2013-11-11 10:20:00,27.37,27.41,27.27,27.3,209000.0,23.9329,23.9679,23.8455,23.8717,209000.0
2013-11-11 10:30:00,27.3,27.38,27.23,27.3,163800.0,23.8717,23.9417,23.8105,23.8717,163800.0
2013-11-11 10:40:00,27.3,27.35,27.28,27.33,120100.0,23.8717,23.9154,23.8542,23.8979,120100.0
2013-11-11 10:50:00,27.33,27.4,27.31,27.38,93800.0,23.8979,23.9591,23.8804,23.9417,93800.0
2013-11-11 11:00:00,27.38,27.39,27.3,27.39,221100.0,23.9417,23.9504,23.8717,23.9504,221100.0
2013-11-11 11:10:00,27.38,27.42,27.36,27.39,167600.0,23.9417,23.9766,23.9242,23.9504,167600.0
2013-11-11 11:20:00,27.39,27.42,27.37,27.4,76000.0,23.9504,23.9766,23.9329,23.9591,76000.0
2013-11-11 11:30:00,27.41,27.43,27.36,27.37,123600.0,23.9679,23.9854,23.9242,23.9329,123600.0
2013-11-11 11:40:00,27.37,27.42,27.37,27.41,138400.0,23.9329,23.9766,23.9329,23.9679,138400.0
2013-11-11 11:50:00,27.41,27.47,27.4,27.45,223800.0,23.9679,24.0204,23.9591,24.0029,223800.0
2013-11-11 12:00:00,27.45,27.45,27.4,27.41,63600.0,24.0029,24.0029,23.9591,23.9679,63600.0
2013-11-11 12:10:00,27.41,27.43,27.37,27.38,76000.0,23.9679,23.9854,23.9329,23.9417,76000.0
2013-11-11 12:20:00,27.38,27.44,27.37,27.44,65400.0,23.9417,23.9941,23.9329,23.9941,65400.0
2013-11-11 12:30:00,27.44,27.48,27.44,27.45,118500.0,23.9941,24.0291,23.9941,24.0029,118500.0
2013-11-11 12:40:00,27.45,27.46,27.39,27.4,198000.0,24.0029,24.0116,23.9504,23.9591,198000.0
2013-11-11 12:50:00,27.4,27.43,27.38,27.39,113300.0,23.9591,23.9854,23.9417,23.9504,113300.0
2013-11-11 13:00:00,27.4,27.41,27.38,27.41,141200.0,23.9591,23.9679,23.9417,23.9679,141200.0
2013-11-11 13:10:00,27.41,27.42,27.38,27.42,198000.0,23.9679,23.9766,23.9417,23.9766,198000.0
2013-11-11 13:20:00,27.42,27.46,27.38,27.38,133100.0,23.9766,24.0116,23.9417,23.9417,133100.0
2013-11-11 13:30:00,27.38,27.43,27.36,27.43,72100.0,23.9417,23.9854,23.9242,23.9854,72100.0
2013-11-11 13:40:00,27.42,27.45,27.41,27.44,69600.0,23.9766,24.0029,23.9679,23.9941,69600.0
2013-11-11 13:50:00,27.44,27.46,27.43,27.43,159200.0,23.9941,24.0116,23.9854,23.9854,159200.0
2013-11-11 14:00:00,27.43,27.46,27.42,27.46,132200.0,23.9854,24.0116,23.9766,24.0116,132200.0
2013-11-11 14:10:00,27.46,27.49,27.45,27.46,151700.0,24.0116,24.0378,24.0029,24.0116,151700.0
2013-11-11 14:20:00,27.46,27.46,27.43,27.45,107600.0,24.0116,24.0116,23.9854,24.0029,107600.0
2013-11-11 14:30:00,27.45,27.46,27.43,27.46,75500.0,24.0029,24.0116,23.9854,24.0116,75500.0
2013-11-11 14:40:00,27.46,27.46,27.44,27.45,105200.0,24.0116,24.0116,23.9941,24.0029,105200.0
2013-11-11 14:50:00,27.45,27.5,27.44,27.5,222600.0,24.0029,24.0466,23.9941,24.0466,222600.0
2013-11-11 15:00:00,27.49,27.51,27.47,27.51,529800.0,24.0378,24.0553,24.0204,24.0553,529800.0
2013-11-11 15:10:00,27.51,27.53,27.43,27.45,337300.0,24.0553,24.0728,23.9854,24.0029,337300.0
2013-11-11 15:20:00,27.44,27.45,27.42,27.43,136900.0,23.9941,24.0029,23.9766,23.9854,136900.0
2013-11-11 15:30:00,27.43,27.44,27.39,27.42,206600.0,23.9854,23.9941,23.9504,23.9766,206600.0
2013-11-11 15:40:00,27.41,27.44,27.39,27.44,314700.0,23.9679,23.9941,23.9504,23.9941,314700.0
2013-11-11 15:50:00,27.43,27.49,27.42,27.46,562400.0,23.9854,24.0378,23.9766,24.0116,562400.0
2013-11-12 09:30:00,27.43,27.85,27.43,27.72,561100.0,23.9854,24.3526,23.9854,24.239,561100.0
2013-11-12 09:40:00,27.73,27.85,27.68,27.83,445900.0,24.2477,24.3526,24.204,24.3351,445900.0
2013-11-12 09:50:00,27.83,27.89,27.72,27.79,501800.0,24.3351,24.3876,24.239,24.3002,501800.0
2013-11-12 10:00:00,27.79,27.83,27.7,27.76,431500.0,24.3002,24.3351,24.2215,24.2739,431500.0
2013-11-12 10:10:00,27.76,27.98,27.76,27.88,560000.0,24.2739,24.4663,24.2739,24.3789,560000.0
2013-11-12 10:20:00,27.88,27.98,27.86,27.98,577500.0,24.3789,24.4663,24.3614,24.4663,577500.0
2013-11-12 10:30:00,27.98,28.07,27.95,28.01,909400.0,24.4663,24.545,24.4401,24.4925,909400.0
2013-11-12 10:40:00,28.02,28.15,28.01,28.11,851900.0,24.5013,24.615,24.4925,24.58,851900.0
2013-11-12 10:50:00,28.11,28.37,27.85,28.21,2754500.0,24.58,24.8073,24.3526,24.6674,2754500.0
2013-11-12 11:00:00,28.21,28.21,27.85,28.04,1380600.0,24.6674,24.6674,24.3526,24.5188,1380600.0
2013-11-12 11:10:00,28.04,28.18,27.88,27.88,726000.0,24.5188,24.6412,24.3789,24.3789,726000.0
2013-11-12 11:20:00,27.88,27.98,27.82,27.91,472200.0,24.3789,24.4663,24.3264,24.4051,472200.0
2013-11-12 11:30:00,27.92,28.01,27.85,27.89,560300.0,24.4138,24.4925,24.3526,24.3876,560300.0
2013-11-12 11:40:00,27.88,28.11,27.84,28.09,566500.0,24.3789,24.58,24.3439,24.5625,566500.0
2013-11-12 11:50:00,28.1,28.27,27.97,28.22,2574400.0,24.5712,24.7199,24.4576,24.6762,2574400.0
2013-11-12 12:00:00,28.21,28.47,28.11,28.11,1407800.0,24.6674,24.8948,24.58,24.58,1407800.0
2013-11-12 12:10:00,28.11,28.13,27.86,27.91,1217400.0,24.58,24.5975,24.3614,24.4051,1217400.0
2013-11-12 12:20:00,27.9,27.96,27.82,27.85,793600.0,24.3964,24.4488,24.3264,24.3526,793600.0
2013-11-12 12:30:00,27.85,27.89,27.66,27.79,673100.0,24.3526,24.3876,24.1865,24.3002,673100.0
2013-11-12 12:40:00,27.8,27.91,27.76,27.89,422300.0,24.3089,24.4051,24.2739,24.3876,422300.0
2013-11-12 12:50:00,27.89,27.95,27.84,27.89,417300.0,24.3876,24.4401,24.3439,24.3876,417300.0
2013-11-12 13:00:00,27.89,27.96,27.87,27.95,287600.0,24.3876,24.4488,24.3701,24.4401,287600.0
2013-11-12 13:10:00,27.95,27.96,27.79,27.9,625700.0,24.4401,24.4488,24.3002,24.3964,625700.0
2013-11-12 13:20:00,27.91,28.04,27.9,27.99,584000.0,24.4051,24.5188,24.3964,24.4751,584000.0
2013-11-12 13:30:00,27.99,28.03,27.9,27.92,459200.0,24.4751,24.51,24.3964,24.4138,459200.0
2013-11-12 13:40:00,27.92,27.95,27.87,27.92,225800.0,24.4138,24.4401,24.3701,24.4138,225800.0
2013-11-12 13:50:00,27.92,28.01,27.9,27.94,249400.0,24.4138,24.4925,24.3964,24.4313,249400.0
2013-11-12 14:00:00,27.93,28.17,27.93,28.14,392800.0,24.4226,24.6324,24.4226,24.6062,392800.0
2013-11-12 14:10:00,28.15,28.16,28.03,28.06,685800.0,24.615,24.6237,24.51,24.5363,685800.0
2013-11-12 14:20:00,28.06,28.08,27.96,27.96,715000.0,24.5363,24.5537,24.4488,24.4488,715000.0
2013-11-12 14:30:00,27.96,28.02,27.91,27.99,380200.0,24.4488,24.5013,24.4051,24.4751,380200.0
2013-11-12 14:40:00,27.98,28.14,27.98,28.13,410300.0,24.4663,24.6062,24.4663,24.5975,410300.0
2013-11-12 14:50:00,28.13,28.24,28.12,28.23,728300.0,24.5975,24.6937,24.5887,24.6849,728300.0
2013-11-12 15:00:00,28.23,28.25,28.12,28.13,516200.0,24.6849,24.7024,24.5887,24.5975,516200.0
2013-11-12 15:10:00,28.12,28.18,28.06,28.18,520000.0,24.5887,24.6412,24.5363,24.6412,520000.0
2013-11-12 15:20:00,28.18,28.21,28.04,28.04,569500.0,24.6412,24.6674,24.5188,24.5188,569500.0
2013-11-12 15:30:00,28.04,28.15,28.04,28.13,374600.0,24.5188,24.615,24.5188,24.5975,374600.0
2013-11-12 15:40:00,28.13,28.16,28.04,28.05,592200.0,24.5975,24.6237,24.5188,24.5275,592200.0
2013-11-12 15:50:00,28.04,28.13,28.04,28.13,1090100.0,24.5188,24.5975,24.5188,24.5975,1090100.0
2013-11-13 09:30:00,28.09,28.11,27.86,28.05,628800.0,24.5625,24.58,24.3614,24.5275,628800.0
2013-11-13 09:40:00,28.08,28.22,28.01,28.01,661100.0,24.5537,24.6762,24.4925,24.4925,661100.0
2013-11-13 09:50:00,28.01,28.12,27.92,28.02,590400.0,24.4925,24.5887,24.4138,24.5013,590400.0
2013-11-13 10:00:00,28.01,28.12,28.0,28.01,422100.0,24.4925,24.5887,24.4838,24.4925,422100.0
2013-11-13 10:10:00,28.02,28.03,27.92,27.92,450300.0,24.5013,24.51,24.4138,24.4138,450300.0
2013-11-13 10:20:00,27.92,27.93,27.83,27.87,308300.0,24.4138,24.4226,24.3351,24.3701,308300.0
2013-11-13 10:30:00,27.86,27.9,27.73,27.78,279000.0,24.3614,24.3964,24.2477,24.2914,279000.0
2013-11-13 10:40:00,27.78,27.97,27.78,27.88,371900.0,24.2914,24.4576,24.2914,24.3789,371900.0
2013-11-13 10:50:00,27.88,27.89,27.8,27.8,196900.0,24.3789,24.3876,24.3089,24.3089,196900.0
2013-11-13 11:00:00,27.79,27.86,27.75,27.84,330800.0,24.3002,24.3614,24.2652,24.3439,330800.0
2013-11-13 11:10:00,27.84,27.86,27.78,27.83,215000.0,24.3439,24.3614,24.2914,24.3351,215000.0
2013-11-13 11:20:00,27.83,27.84,27.77,27.78,180400.0,24.3351,24.3439,24.2827,24.2914,180400.0
2013-11-13 11:30:00,27.78,27.84,27.75,27.76,201400.0,24.2914,24.3439,24.2652,24.2739,201400.0
2013-11-13 11:40:00,27.76,27.82,27.7,27.77,276200.0,24.2739,24.3264,24.2215,24.2827,276200.0
2013-11-13 11:50:00,27.77,27.78,27.75,27.76,95300.0,24.2827,24.2914,24.2652,24.2739,95300.0
2013-11-13 12:00:00,27.76,27.76,27.7,27.71,252200.0,24.2739,24.2739,24.2215,24.2302,252200.0
2013-11-13 12:10:00,27.72,27.8,27.7,27.8,164700.0,24.239,24.3089,24.2215,24.3089,164700.0
2013-11-13 12:20:00,27.8,27.89,27.8,27.89,168400.0,24.3089,24.3876,24.3089,24.3876,168400.0
2013-11-13 12:30:00,27.89,27.89,27.79,27.81,205900.0,24.3876,24.3876,24.3002,24.3177,205900.0
2013-11-13 12:40:00,27.8,27.86,27.78,27.84,167100.0,24.3089,24.3614,24.2914,24.3439,167100.0
2013-11-13 12:50:00,27.84,27.84,27.78,27.79,212400.0,24.3439,24.3439,24.2914,24.3002,212400.0
2013-11-13 13:00:00,27.8,27.8,27.76,27.78,214000.0,24.3089,24.3089,24.2739,24.2914,214000.0
2013-11-13 13:10:00,27.78,27.79,27.72,27.72,180700.0,24.2914,24.3002,24.239,24.239,180700.0
2013-11-13 13:20:00,27.73,27.78,27.72,27.78,145300.0,24.2477,24.2914,24.239,24.2914,145300.0
2013-11-13 13:30:00,27.78,27.84,27.77,27.81,129400.0,24.2914,24.3439,24.2827,24.3177,129400.0
2013-11-13 13:40:00,27.81,27.86,27.79,27.83,192200.0,24.3177,24.3614,24.3002,24.3351,192200.0
2013-11-13 13:50:00,27.83,27.83,27.75,27.76,232400.0,24.3351,24.3351,24.2652,24.2739,232400.0
2013-11-13 14:00:00,27.76,27.78,27.73,27.75,231200.0,24.2739,24.2914,24.2477,24.2652,231200.0
2013-11-13 14:10:00,27.74,27.74,27.58,27.59,329200.0,24.2564,24.2564,24.1165,24.1253,329200.0
2013-11-13 14:20:00,27.6,27.71,27.59,27.65,236400.0,24.134,24.2302,24.1253,24.1777,236400.0
2013-11-13 14:30:00,27.65,27.68,27.63,27.63,143500.0,24.1777,24.204,24.1603,24.1603,143500.0
2013-11-13 14:40:00,27.63,27.71,27.62,27.7,198500.0,24.1603,24.2302,24.1515,24.2215,198500.0
2013-11-13 14:50:00,27.69,27.69,27.67,27.67,96200.0,24.2127,24.2127,24.1952,24.1952,96200.0
2013-11-13 15:00:00,27.67,27.69,27.66,27.67,212400.0,24.1952,24.2127,24.1865,24.1952,212400.0
2013-11-13 15:10:00,27.67,27.7,27.66,27.7,113600.0,24.1952,24.2215,24.1865,24.2215,113600.0
2013-11-13 15:20:00,27.7,27.75,27.69,27.72,424700.0,24.2215,24.2652,24.2127,24.239,424700.0
2013-11-13 15:30:00,27.71,27.74,27.67,27.73,596100.0,24.2302,24.2564,24.1952,24.2477,596100.0
2013-11-13 15:40:00,27.73,27.8,27.72,27.78,474000.0,24.2477,24.3089,24.239,24.2914,474000.0
2013-11-13 15:50:00,27.78,27.79,27.75,27.79,757600.0,24.2914,24.3002,24.2652,24.3002,757600.0
2013-11-14 09:30:00,27.89,28.19,27.86,28.1,823300.0,24.3876,24.6499,24.3614,24.5712,823300.0
2013-11-14 09:40:00,28.11,28.13,27.98,28.07,479400.0,24.58,24.5975,24.4663,24.545,479400.0
2013-11-14 09:50:00,28.06,28.07,27.92,27.98,381200.0,24.5363,24.545,24.4138,24.4663,381200.0
2013-11-14 10:00:00,27.99,27.99,27.86,27.92,266000.0,24.4751,24.4751,24.3614,24.4138,266000.0
2013-11-14 10:10:00,27.91,28.1,27.91,28.1,439400.0,24.4051,24.5712,24.4051,24.5712,439400.0
2013-11-14 10:20:00,28.1,28.12,27.95,28.01,665900.0,24.5712,24.5887,24.4401,24.4925,665900.0
2013-11-14 10:30:00,28.01,28.06,28.0,28.01,252400.0,24.4925,24.5363,24.4838,24.4925,252400.0
2013-11-14 10:40:00,28.01,28.11,28.01,28.04,517900.0,24.4925,24.58,24.4925,24.5188,517900.0
2013-11-14 10:50:00,28.05,28.05,27.93,27.97,268900.0,24.5275,24.5275,24.4226,24.4576,268900.0
2013-11-14 11:00:00,27.97,27.98,27.93,27.95,222100.0,24.4576,24.4663,24.4226,24.4401,222100.0
2013-11-14 11:10:00,27.95,27.96,27.93,27.95,203800.0,24.4401,24.4488,24.4226,24.4401,203800.0
2013-11-14 11:20:00,27.95,28.0,27.94,27.95,283400.0,24.4401,24.4838,24.4313,24.4401,283400.0
2013-11-14 11:30:00,27.95,27.96,27.85,27.86,321700.0,24.4401,24.4488,24.3526,24.3614,321700.0
2013-11-14 11:40:00,27.85,27.91,27.84,27.89,145900.0,24.3526,24.4051,24.3439,24.3876,145900.0
2013-11-14 11:50:00,27.9,27.92,27.85,27.86,200100.0,24.3964,24.4138,24.3526,24.3614,200100.0
2013-11-14 12:00:00,27.86,27.91,27.84,27.87,287800.0,24.3614,24.4051,24.3439,24.3701,287800.0
2013-11-14 12:10:00,27.87,27.89,27.72,27.72,375200.0,24.3701,24.3876,24.239,24.239,375200.0
2013-11-14 12:20:00,27.73,27.77,27.68,27.71,352400.0,24.2477,24.2827,24.204,24.2302,352400.0
2013-11-14 12:30:00,27.72,27.88,27.72,27.86,118300.0,24.239,24.3789,24.239,24.3614,118300.0
2013-11-14 12:40:00,27.86,27.88,27.83,27.84,134500.0,24.3614,24.3789,24.3351,24.3439,134500.0
2013-11-14 12:50:00,27.84,27.87,27.83,27.86,73100.0,24.3439,24.3701,24.3351,24.3614,73100.0
2013-11-14 13:00:00,27.86,27.88,27.8,27.8,89900.0,24.3614,24.3789,24.3089,24.3089,89900.0
2013-11-14 13:10:00,27.8,27.87,27.78,27.86,164400.0,24.3089,24.3701,24.2914,24.3614,164400.0
2013-11-14 13:20:00,27.86,27.93,27.86,27.92,78800.0,24.3614,24.4226,24.3614,24.4138,78800.0
2013-11-14 13:30:00,27.92,27.92,27.82,27.85,83800.0,24.4138,24.4138,24.3264,24.3526,83800.0
2013-11-14 13:40:00,27.84,27.85,27.81,27.85,57700.0,24.3439,24.3526,24.3177,24.3526,57700.0
2013-11-14 13:50:00,27.85,27.87,27.82,27.82,122100.0,24.3526,24.3701,24.3264,24.3264,122100.0
2013-11-14 14:00:00,27.82,27.86,27.77,27.79,293500.0,24.3264,24.3614,24.2827,24.3002,293500.0
2013-11-14 14:10:00,27.8,27.92,27.79,27.92,232300.0,24.3089,24.4138,24.3002,24.4138,232300.0
2013-11-14 14:20:00,27.91,27.92,27.88,27.89,112200.0,24.4051,24.4138,24.3789,24.3876,112200.0
2013-11-14 14:30:00,27.88,27.92,27.85,27.89,185300.0,24.3789,24.4138,24.3526,24.3876,185300.0
2013-11-14 14:40:00,27.89,27.92,27.88,27.89,129100.0,24.3876,24.4138,24.3789,24.3876,129100.0
2013-11-14 14:50:00,27.89,27.9,27.86,27.88,151900.0,24.3876,24.3964,24.3614,24.3789,151900.0
2013-11-14 15:00:00,27.88,27.92,27.87,27.92,90700.0,24.3789,24.4138,24.3701,24.4138,90700.0
2013-11-14 15:10:00,27.92,27.95,27.9,27.95,207200.0,24.4138,24.4401,24.3964,24.4401,207200.0
2013-11-14 15:20:00,27.95,27.98,27.94,27.95,317300.0,24.4401,24.4663,24.4313,24.4401,317300.0
2013-11-14 15:30:00,27.96,27.97,27.92,27.94,176700.0,24.4488,24.4576,24.4138,24.4313,176700.0
2013-11-14 15:40:00,27.93,27.99,27.93,27.94,242800.0,24.4226,24.4751,24.4226,24.4313,242800.0
2013-11-14 15:50:00,27.94,27.96,27.89,27.93,391300.0,24.4313,24.4488,24.3876,24.4226,391300.0
2013-11-15 09:30:00,28.01,28.19,27.95,27.98,846600.0,24.4925,24.6499,24.4401,24.4663,846600.0
2013-11-15 09:40:00,27.97,28.05,27.95,28.0,313600.0,24.4576,24.5275,24.4401,24.4838,313600.0
2013-11-15 09:50:00,28.0,28.02,27.79,27.8,368400.0,24.4838,24.5013,24.3002,24.3089,368400.0
2013-11-15 10:00:00,27.79,27.95,27.79,27.95,271700.0,24.3002,24.4401,24.3002,24.4401,271700.0
2013-11-15 10:10:00,27.96,28.08,27.94,28.04,345800.0,24.4488,24.5537,24.4313,24.5188,345800.0
2013-11-15 10:20:00,28.04,28.16,28.03,28.09,351500.0,24.5188,24.6237,24.51,24.5625,351500.0
2013-11-15 10:30:00,28.09,28.12,28.01,28.01,315900.0,24.5625,24.5887,24.4925,24.4925,315900.0
2013-11-15 10:40:00,28.02,28.04,27.97,28.03,159900.0,24.5013,24.5188,24.4576,24.51,159900.0
2013-11-15 10:50:00,28.04,28.08,27.99,28.05,200200.0,24.5188,24.5537,24.4751,24.5275,200200.0
2013-11-15 11:00:00,28.05,28.06,28.0,28.05,156600.0,24.5275,24.5363,24.4838,24.5275,156600.0
2013-11-15 11:10:00,28.05,28.11,28.05,28.08,248200.0,24.5275,24.58,24.5275,24.5537,248200.0
2013-11-15 11:20:00,28.09,28.11,28.05,28.07,204300.0,24.5625,24.58,24.5275,24.545,204300.0
2013-11-15 11:30:00,28.08,28.09,27.97,28.03,181100.0,24.5537,24.5625,24.4576,24.51,181100.0
2013-11-15 11:40:00,28.02,28.06,27.99,28.03,226600.0,24.5013,24.5363,24.4751,24.51,226600.0
2013-11-15 11:50:00,28.02,28.03,27.95,27.98,123600.0,24.5013,24.51,24.4401,24.4663,123600.0
2013-11-15 12:00:00,27.97,27.97,27.92,27.94,166500.0,24.4576,24.4576,24.4138,24.4313,166500.0
2013-11-15 12:10:00,27.95,27.99,27.93,27.96,157900.0,24.4401,24.4751,24.4226,24.4488,157900.0
2013-11-15 12:20:00,27.96,28.02,27.96,28.0,140100.0,24.4488,24.5013,24.4488,24.4838,140100.0
2013-11-15 12:30:00,28.0,28.04,27.99,28.02,159600.0,24.4838,24.5188,24.4751,24.5013,159600.0
2013-11-15 12:40:00,28.01,28.04,28.01,28.02,207500.0,24.4925,24.5188,24.4925,24.5013,207500.0
2013-11-15 12:50:00,28.02,28.03,27.99,28.0,236300.0,24.5013,24.51,24.4751,24.4838,236300.0
2013-11-15 13:00:00,28.0,28.01,27.95,27.96,209900.0,24.4838,24.4925,24.4401,24.4488,209900.0
2013-11-15 13:10:00,27.97,28.01,27.96,28.0,218400.0,24.4576,24.4925,24.4488,24.4838,218400.0
2013-11-15 13:20:00,28.0,28.02,27.99,28.01,72600.0,24.4838,24.5013,24.4751,24.4925,72600.0
2013-11-15 13:30:00,28.0,28.02,27.99,28.01,113100.0,24.4838,24.5013,24.4751,24.4925,113100.0
2013-11-15 13:40:00,28.01,28.02,27.98,27.99,107400.0,24.4925,24.5013,24.4663,24.4751,107400.0
2013-11-15 13:50:00,27.99,28.0,27.93,27.95,219700.0,24.4751,24.4838,24.4226,24.4401,219700.0
2013-11-15 14:00:00,27.96,27.99,27.95,27.96,176300.0,24.4488,24.4751,24.4401,24.4488,176300.0
2013-11-15 14:10:00,27.95,27.96,27.93,27.94,74300.0,24.4401,24.4488,24.4226,24.4313,74300.0
2013-11-15 14:20:00,27.94,27.96,27.93,27.94,133000.0,24.4313,24.4488,24.4226,24.4313,133000.0
2013-11-15 14:30:00,27.95,27.99,27.94,27.98,167300.0,24.4401,24.4751,24.4313,24.4663,167300.0
2013-11-15 14:40:00,27.98,27.99,27.96,27.98,90700.0,24.4663,24.4751,24.4488,24.4663,90700.0
2013-11-15 14:50:00,27.97,28.04,27.97,28.04,321400.0,24.4576,24.5188,24.4576,24.5188,321400.0
2013-11-15 15:00:00,28.04,28.07,28.03,28.07,281000.0,24.5188,24.545,24.51,24.545,281000.0
2013-11-15 15:10:00,28.07,28.11,28.05,28.11,402900.0,24.545,24.58,24.5275,24.58,402900.0
2013-11-15 15:20:00,28.1,28.12,28.08,28.11,262600.0,24.5712,24.5887,24.5537,24.58,262600.0
2013-11-15 15:30:00,28.12,28.14,28.06,28.07,336600.0,24.5887,24.6062,24.5363,24.545,336600.0
2013-11-15 15:40:00,28.08,28.08,28.02,28.06,506800.0,24.5537,24.5537,24.5013,24.5363,506800.0
2013-11-15 15:50:00,28.07,28.13,28.06,28.11,834300.0,24.545,24.5975,24.5363,24.58,834300.0
2013-11-18 09:30:00,28.27,28.48,28.24,28.38,663500.0,24.7199,24.9035,24.6937,24.8161,663500.0
2013-11-18 09:40:00,28.39,28.55,28.29,28.53,907000.0,24.8248,24.9647,24.7374,24.9472,907000.0
2013-11-18 09:50:00,28.53,28.64,28.42,28.48,489300.0,24.9472,25.0434,24.8511,24.9035,489300.0
2013-11-18 10:00:00,28.48,28.48,28.31,28.42,442600.0,24.9035,24.9035,24.7549,24.8511,442600.0
2013-11-18 10:10:00,28.41,28.45,28.35,28.42,237000.0,24.8423,24.8773,24.7898,24.8511,237000.0
2013-11-18 10:20:00,28.41,28.45,28.36,28.45,164900.0,24.8423,24.8773,24.7986,24.8773,164900.0
2013-11-18 10:30:00,28.45,28.55,28.44,28.48,369100.0,24.8773,24.9647,24.8685,24.9035,369100.0
2013-11-18 10:40:00,28.48,28.59,28.48,28.55,222000.0,24.9035,24.9997,24.9035,24.9647,222000.0
2013-11-18 10:50:00,28.56,28.56,28.49,28.55,486900.0,24.9735,24.9735,24.9123,24.9647,486900.0
2013-11-18 11:00:00,28.55,28.66,28.54,28.64,615100.0,24.9647,25.0609,24.956,25.0434,615100.0
2013-11-18 11:10:00,28.63,28.7,28.6,28.68,449200.0,25.0347,25.0959,25.0084,25.0784,449200.0
2013-11-18 11:20:00,28.67,28.68,28.55,28.55,305900.0,25.0697,25.0784,24.9647,24.9647,305900.0
2013-11-18 11:30:00,28.55,28.58,28.48,28.48,389000.0,24.9647,24.991,24.9035,24.9035,389000.0
2013-11-18 11:40:00,28.48,28.53,28.37,28.4,384100.0,24.9035,24.9472,24.8073,24.8336,384100.0
2013-11-18 11:50:00,28.4,28.45,28.36,28.39,190500.0,24.8336,24.8773,24.7986,24.8248,190500.0
2013-11-18 12:00:00,28.38,28.43,28.35,28.38,159300.0,24.8161,24.8598,24.7898,24.8161,159300.0
2013-11-18 12:10:00,28.39,28.4,28.36,28.37,98500.0,24.8248,24.8336,24.7986,24.8073,98500.0
2013-11-18 12:20:00,28.37,28.41,28.36,28.4,159600.0,24.8073,24.8423,24.7986,24.8336,159600.0
2013-11-18 12:30:00,28.41,28.47,28.38,28.4,193200.0,24.8423,24.8948,24.8161,24.8336,193200.0
2013-11-18 12:40:00,28.4,28.41,28.35,28.36,112200.0,24.8336,24.8423,24.7898,24.7986,112200.0
2013-11-18 12:50:00,28.36,28.37,28.33,28.36,169600.0,24.7986,24.8073,24.7724,24.7986,169600.0
2013-11-18 13:00:00,28.36,28.38,28.35,28.38,68000.0,24.7986,24.8161,24.7898,24.8161,68000.0
2013-11-18 13:10:00,28.38,28.43,28.38,28.42,98400.0,24.8161,24.8598,24.8161,24.8511,98400.0
2013-11-18 13:20:00,28.41,28.45,28.38,28.42,127400.0,24.8423,24.8773,24.8161,24.8511,127400.0
2013-11-18 13:30:00,28.42,28.43,28.39,28.41,81900.0,24.8511,24.8598,24.8248,24.8423,81900.0
2013-11-18 13:40:00,28.41,28.42,28.38,28.39,142100.0,24.8423,24.8511,24.8161,24.8248,142100.0
2013-11-18 13:50:00,28.38,28.39,28.36,28.39,134300.0,24.8161,24.8248,24.7986,24.8248,134300.0
2013-11-18 14:00:00,28.39,28.4,28.38,28.38,79800.0,24.8248,24.8336,24.8161,24.8161,79800.0
2013-11-18 14:10:00,28.39,28.46,28.38,28.46,124700.0,24.8248,24.886,24.8161,24.886,124700.0
2013-11-18 14:20:00,28.46,28.46,28.41,28.41,317300.0,24.886,24.886,24.8423,24.8423,317300.0
2013-11-18 14:30:00,28.4,28.41,28.34,28.37,240100.0,24.8336,24.8423,24.7811,24.8073,240100.0
2013-11-18 14:40:00,28.36,28.38,28.3,28.3,255100.0,24.7986,24.8161,24.7461,24.7461,255100.0
2013-11-18 14:50:00,28.3,28.35,28.25,28.26,297100.0,24.7461,24.7898,24.7024,24.7111,297100.0
2013-11-18 15:00:00,28.26,28.29,28.11,28.12,614000.0,24.7111,24.7374,24.58,24.5887,614000.0
2013-11-18 15:10:00,28.12,28.18,28.08,28.14,481100.0,24.5887,24.6412,24.5537,24.6062,481100.0
2013-11-18 15:20:00,28.14,28.16,28.1,28.1,435000.0,24.6062,24.6237,24.5712,24.5712,435000.0
2013-11-18 15:30:00,28.1,28.14,28.05,28.13,534900.0,24.5712,24.6062,24.5275,24.5975,534900.0
2013-11-18 15:40:00,28.13,28.17,28.11,28.14,601900.0,24.5975,24.6324,24.58,24.6062,601900.0
2013-11-18 15:50:00,28.14,28.19,28.09,28.13,1128900.0,24.6062,24.6499,24.5625,24.5975,1128900.0
2013-11-19 09:30:00,28.14,28.55,28.14,28.51,795800.0,24.6062,24.9647,24.6062,24.9298,795800.0
2013-11-19 09:40:00,28.51,28.75,28.45,28.62,807300.0,24.9298,25.1396,24.8773,25.0259,807300.0
2013-11-19 09:50:00,28.62,28.63,28.5,28.55,440300.0,25.0259,25.0347,24.921,24.9647,440300.0
2013-11-19 10:00:00,28.55,28.56,28.48,28.54,390900.0,24.9647,24.9735,24.9035,24.956,390900.0
2013-11-19 10:10:00,28.54,28.56,28.45,28.5,288200.0,24.956,24.9735,24.8773,24.921,288200.0
2013-11-19 10:20:00,28.51,28.51,28.42,28.47,283600.0,24.9298,24.9298,24.8511,24.8948,283600.0
2013-11-19 10:30:00,28.47,28.59,28.45,28.57,384100.0,24.8948,24.9997,24.8773,24.9822,384100.0
2013-11-19 10:40:00,28.57,28.57,28.5,28.5,249600.0,24.9822,24.9822,24.921,24.921,249600.0
2013-11-19 10:50:00,28.51,28.59,28.51,28.57,158400.0,24.9298,24.9997,24.9298,24.9822,158400.0
2013-11-19 11:00:00,28.57,28.57,28.52,28.52,188300.0,24.9822,24.9822,24.9385,24.9385,188300.0
2013-11-19 11:10:00,28.52,28.55,28.49,28.52,157100.0,24.9385,24.9647,24.9123,24.9385,157100.0
2013-11-19 11:20:00,28.52,28.54,28.45,28.47,168600.0,24.9385,24.956,24.8773,24.8948,168600.0
2013-11-19 11:30:00,28.47,28.5,28.46,28.48,256800.0,24.8948,24.921,24.886,24.9035,256800.0
2013-11-19 11:40:00,28.48,28.48,28.36,28.39,314800.0,24.9035,24.9035,24.7986,24.8248,314800.0
2013-11-19 11:50:00,28.39,28.46,28.39,28.46,155000.0,24.8248,24.886,24.8248,24.886,155000.0
2013-11-19 12:00:00,28.45,28.5,28.43,28.46,134500.0,24.8773,24.921,24.8598,24.886,134500.0
2013-11-19 12:10:00,28.46,28.46,28.39,28.4,58900.0,24.886,24.886,24.8248,24.8336,58900.0
2013-11-19 12:20:00,28.39,28.44,28.35,28.44,206300.0,24.8248,24.8685,24.7898,24.8685,206300.0
2013-11-19 12:30:00,28.44,28.44,28.38,28.42,145600.0,24.8685,24.8685,24.8161,24.8511,145600.0
2013-11-19 12:40:00,28.42,28.48,28.41,28.47,199100.0,24.8511,24.9035,24.8423,24.8948,199100.0
2013-11-19 12:50:00,28.48,28.48,28.37,28.38,157700.0,24.9035,24.9035,24.8073,24.8161,157700.0
2013-11-19 13:00:00,28.38,28.38,28.26,28.26,343600.0,24.8161,24.8161,24.7111,24.7111,343600.0
2013-11-19 13:10:00,28.26,28.31,28.23,28.3,178100.0,24.7111,24.7549,24.6849,24.7461,178100.0
2013-11-19 13:20:00,28.31,28.31,28.15,28.15,394900.0,24.7549,24.7549,24.615,24.615,394900.0
2013-11-19 13:30:00,28.15,28.17,28.09,28.1,277900.0,24.615,24.6324,24.5625,24.5712,277900.0
2013-11-19 13:40:00,28.11,28.11,28.05,28.07,192800.0,24.58,24.58,24.5275,24.545,192800.0
2013-11-19 13:50:00,28.06,28.06,27.95,28.0,302100.0,24.5363,24.5363,24.4401,24.4838,302100.0
2013-11-19 14:00:00,28.0,28.01,27.9,27.91,264400.0,24.4838,24.4925,24.3964,24.4051,264400.0
2013-11-19 14:10:00,27.9,27.97,27.88,27.97,214500.0,24.3964,24.4576,24.3789,24.4576,214500.0
2013-11-19 14:20:00,27.98,27.98,27.89,27.93,227000.0,24.4663,24.4663,24.3876,24.4226,227000.0
2013-11-19 14:30:00,27.93,28.02,27.93,28.01,406900.0,24.4226,24.5013,24.4226,24.4925,406900.0
2013-11-19 14:40:00,28.01,28.05,27.97,27.98,260700.0,24.4925,24.5275,24.4576,24.4663,260700.0
2013-11-19 14:50:00,27.99,28.01,27.92,27.95,227600.0,24.4751,24.4925,24.4138,24.4401,227600.0
2013-11-19 15:00:00,27.95,27.97,27.91,27.96,231200.0,24.4401,24.4576,24.4051,24.4488,231200.0
2013-11-19 15:10:00,27.97,28.01,27.92,28.0,245500.0,24.4576,24.4925,24.4138,24.4838,245500.0
2013-11-19 15:20:00,27.99,28.0,27.95,27.98,231800.0,24.4751,24.4838,24.4401,24.4663,231800.0
2013-11-19 15:30:00,27.99,28.0,27.92,27.94,379700.0,24.4751,24.4838,24.4138,24.4313,379700.0
2013-11-19 15:40:00,27.94,27.95,27.84,27.85,1098400.0,24.4313,24.4401,24.3439,24.3526,1098400.0
2013-11-19 15:50:00,27.86,27.89,27.83,27.84,1362300.0,24.3614,24.3876,24.3351,24.3439,1362300.0
2013-11-20 09:30:00,27.99,28.08,27.9,27.97,516200.0,24.4751,24.5537,24.3964,24.4576,516200.0
2013-11-20 09:40:00,27.98,27.99,27.7,27.86,764100.0,24.4663,24.4751,24.2215,24.3614,764100.0
2013-11-20 09:50:00,27.87,27.88,27.45,27.61,1077200.0,24.3701,24.3789,24.0029,24.1428,1077200.0
2013-11-20 10:00:00,27.6,27.63,27.53,27.54,536600.0,24.134,24.1603,24.0728,24.0816,536600.0
2013-11-20 10:10:00,27.54,27.62,27.42,27.61,674500.0,24.0816,24.1515,23.9766,24.1428,674500.0
2013-11-20 10:20:00,27.61,27.66,27.46,27.5,478400.0,24.1428,24.1865,24.0116,24.0466,478400.0
2013-11-20 10:30:00,27.5,27.56,27.44,27.49,475100.0,24.0466,24.0991,23.9941,24.0378,475100.0
2013-11-20 10:40:00,27.48,27.55,27.46,27.51,284400.0,24.0291,24.0903,24.0116,24.0553,284400.0
2013-11-20 10:50:00,27.51,27.59,27.49,27.58,225500.0,24.0553,24.1253,24.0378,24.1165,225500.0
2013-11-20 11:00:00,27.59,27.67,27.53,27.64,222400.0,24.1253,24.1952,24.0728,24.169,222400.0
2013-11-20 11:10:00,27.66,27.7,27.62,27.62,231000.0,24.1865,24.2215,24.1515,24.1515,231000.0
2013-11-20 11:20:00,27.63,27.73,27.63,27.68,144200.0,24.1603,24.2477,24.1603,24.204,144200.0
2013-11-20 11:30:00,27.69,27.78,27.67,27.7,247100.0,24.2127,24.2914,24.1952,24.2215,247100.0
2013-11-20 11:40:00,27.71,27.73,27.66,27.72,144100.0,24.2302,24.2477,24.1865,24.239,144100.0
2013-11-20 11:50:00,27.73,27.77,27.72,27.73,125300.0,24.2477,24.2827,24.239,24.2477,125300.0
2013-11-20 12:00:00,27.73,27.89,27.73,27.89,284300.0,24.2477,24.3876,24.2477,24.3876,284300.0
2013-11-20 12:10:00,27.89,27.89,27.76,27.83,192500.0,24.3876,24.3876,24.2739,24.3351,192500.0
2013-11-20 12:20:00,27.82,27.93,27.82,27.92,148300.0,24.3264,24.4226,24.3264,24.4138,148300.0
2013-11-20 12:30:00,27.91,27.91,27.85,27.87,81700.0,24.4051,24.4051,24.3526,24.3701,81700.0
2013-11-20 12:40:00,27.87,27.88,27.8,27.82,82600.0,24.3701,24.3789,24.3089,24.3264,82600.0
2013-11-20 12:50:00,27.82,27.82,27.76,27.78,137500.0,24.3264,24.3264,24.2739,24.2914,137500.0
2013-11-20 13:00:00,27.78,27.9,27.78,27.87,114500.0,24.2914,24.3964,24.2914,24.3701,114500.0
2013-11-20 13:10:00,27.87,27.91,27.86,27.86,66000.0,24.3701,24.4051,24.3614,24.3614,66000.0
2013-11-20 13:20:00,27.86,27.88,27.82,27.88,92400.0,24.3614,24.3789,24.3264,24.3789,92400.0
2013-11-20 13:30:00,27.88,27.88,27.84,27.84,76700.0,24.3789,24.3789,24.3439,24.3439,76700.0
2013-11-20 13:40:00,27.85,27.85,27.82,27.82,60800.0,24.3526,24.3526,24.3264,24.3264,60800.0
2013-11-20 13:50:00,27.82,27.84,27.77,27.8,75000.0,24.3264,24.3439,24.2827,24.3089,75000.0
2013-11-20 14:00:00,27.8,27.83,27.71,27.76,336300.0,24.3089,24.3351,24.2302,24.2739,336300.0
2013-11-20 14:10:00,27.76,27.84,27.72,27.83,375200.0,24.2739,24.3439,24.239,24.3351,375200.0
2013-11-20 14:20:00,27.83,27.84,27.78,27.8,128300.0,24.3351,24.3439,24.2914,24.3089,128300.0
2013-11-20 14:30:00,27.8,27.82,27.73,27.74,189400.0,24.3089,24.3264,24.2477,24.2564,189400.0
2013-11-20 14:40:00,27.74,27.81,27.71,27.8,163900.0,24.2564,24.3177,24.2302,24.3089,163900.0
2013-11-20 14:50:00,27.79,27.82,27.67,27.68,145500.0,24.3002,24.3264,24.1952,24.204,145500.0
2013-11-20 15:00:00,27.68,27.69,27.54,27.54,301000.0,24.204,24.2127,24.0816,24.0816,301000.0
2013-11-20 15:10:00,27.54,27.68,27.54,27.66,293100.0,24.0816,24.204,24.0816,24.1865,293100.0
2013-11-20 15:20:00,27.66,27.67,27.59,27.66,234200.0,24.1865,24.1952,24.1253,24.1865,234200.0
2013-11-20 15:30:00,27.65,27.68,27.62,27.68,408100.0,24.1777,24.204,24.1515,24.204,408100.0
2013-11-20 15:40:00,27.68,27.73,27.64,27.7,335900.0,24.204,24.2477,24.169,24.2215,335900.0
2013-11-20 15:50:00,27.69,27.73,27.66,27.71,677100.0,24.2127,24.2477,24.1865,24.2302,677100.0
2013-11-21 09:30:00,27.87,28.03,27.85,27.93,377900.0,24.3701,24.51,24.3526,24.4226,377900.0
2013-11-21 09:40:00,27.93,27.95,27.83,27.88,316300.0,24.4226,24.4401,24.3351,24.3789,316300.0
2013-11-21 09:50:00,27.88,27.89,27.72,27.84,243000.0,24.3789,24.3876,24.239,24.3439,243000.0
2013-11-21 10:00:00,27.84,27.87,27.75,27.85,203500.0,24.3439,24.3701,24.2652,24.3526,203500.0
2013-11-21 10:10:00,27.86,27.91,27.83,27.86,249600.0,24.3614,24.4051,24.3351,24.3614,249600.0
2013-11-21 10:20:00,27.86,27.87,27.83,27.86,167000.0,24.3614,24.3701,24.3351,24.3614,167000.0
2013-11-21 10:30:00,27.86,27.89,27.79,27.81,315600.0,24.3614,24.3876,24.3002,24.3177,315600.0
2013-11-21 10:40:00,27.82,27.87,27.79,27.84,148600.0,24.3264,24.3701,24.3002,24.3439,148600.0
2013-11-21 10:50:00,27.84,27.89,27.8,27.82,144700.0,24.3439,24.3876,24.3089,24.3264,144700.0
2013-11-21 11:00:00,27.83,27.92,27.83,27.91,265800.0,24.3351,24.4138,24.3351,24.4051,265800.0
2013-11-21 11:10:00,27.91,27.97,27.91,27.93,165300.0,24.4051,24.4576,24.4051,24.4226,165300.0
2013-11-21 11:20:00,27.94,27.98,27.92,27.96,131600.0,24.4313,24.4663,24.4138,24.4488,131600.0
2013-11-21 11:30:00,27.97,28.01,27.93,27.94,157600.0,24.4576,24.4925,24.4226,24.4313,157600.0
2013-11-21 11:40:00,27.95,27.98,27.91,27.97,131300.0,24.4401,24.4663,24.4051,24.4576,131300.0
2013-11-21 11:50:00,27.96,28.01,27.93,27.99,101700.0,24.4488,24.4925,24.4226,24.4751,101700.0
2013-11-21 12:00:00,27.99,28.02,27.93,27.96,205000.0,24.4751,24.5013,24.4226,24.4488,205000.0
2013-11-21 12:10:00,27.97,28.04,27.91,28.02,215200.0,24.4576,24.5188,24.4051,24.5013,215200.0
2013-11-21 12:20:00,28.02,28.05,27.99,28.05,101600.0,24.5013,24.5275,24.4751,24.5275,101600.0
2013-11-21 12:30:00,28.04,28.05,28.01,28.02,70300.0,24.5188,24.5275,24.4925,24.5013,70300.0
2013-11-21 12:40:00,28.02,28.03,27.97,27.97,55600.0,24.5013,24.51,24.4576,24.4576,55600.0
2013-11-21 12:50:00,27.97,27.98,27.95,27.98,67100.0,24.4576,24.4663,24.4401,24.4663,67100.0
2013-11-21 13:00:00,27.98,27.98,27.93,27.96,256300.0,24.4663,24.4663,24.4226,24.4488,256300.0
2013-11-21 13:10:00,27.96,28.01,27.95,28.0,102400.0,24.4488,24.4925,24.4401,24.4838,102400.0
2013-11-21 13:20:00,28.0,28.03,27.99,28.01,84300.0,24.4838,24.51,24.4751,24.4925,84300.0
2013-11-21 13:30:00,28.01,28.11,28.0,28.1,229400.0,24.4925,24.58,24.4838,24.5712,229400.0
2013-11-21 13:40:00,28.1,28.13,28.02,28.05,208100.0,24.5712,24.5975,24.5013,24.5275,208100.0
2013-11-21 13:50:00,28.05,28.09,28.05,28.09,77400.0,24.5275,24.5625,24.5275,24.5625,77400.0
2013-11-21 14:00:00,28.09,28.11,28.06,28.07,132100.0,24.5625,24.58,24.5363,24.545,132100.0
2013-11-21 14:10:00,28.07,28.11,28.05,28.06,137400.0,24.545,24.58,24.5275,24.5363,137400.0
2013-11-21 14:20:00,28.06,28.08,28.04,28.04,123500.0,24.5363,24.5537,24.5188,24.5188,123500.0
2013-11-21 14:30:00,28.04,28.04,27.97,27.98,312700.0,24.5188,24.5188,24.4576,24.4663,312700.0
2013-11-21 14:40:00,27.99,28.04,27.97,27.98,264800.0,24.4751,24.5188,24.4576,24.4663,264800.0
2013-11-21 14:50:00,27.98,28.0,27.95,27.97,285500.0,24.4663,24.4838,24.4401,24.4576,285500.0
2013-11-21 15:00:00,27.98,27.98,27.94,27.97,230300.0,24.4663,24.4663,24.4313,24.4576,230300.0
2013-11-21 15:10:00,27.96,28.04,27.96,28.02,148300.0,24.4488,24.5188,24.4488,24.5013,148300.0
2013-11-21 15:20:00,28.02,28.07,28.02,28.07,147200.0,24.5013,24.545,24.5013,24.545,147200.0
2013-11-21 15:30:00,28.07,28.09,28.02,28.06,224300.0,24.545,24.5625,24.5013,24.5363,224300.0
2013-11-21 15:40:00,28.07,28.08,28.01,28.03,469600.0,24.545,24.5537,24.4925,24.51,469600.0
2013-11-21 15:50:00,28.02,28.07,28.02,28.04,674000.0,24.5013,24.545,24.5013,24.5188,674000.0
2013-11-22 09:30:00,28.25,28.67,28.25,28.39,1236100.0,24.7024,25.0697,24.7024,24.8248,1236100.0
2013-11-22 09:40:00,28.39,28.49,28.27,28.31,582100.0,24.8248,24.9123,24.7199,24.7549,582100.0
2013-11-22 09:50:00,28.32,28.45,28.28,28.45,368900.0,24.7636,24.8773,24.7286,24.8773,368900.0
2013-11-22 10:00:00,28.45,28.52,28.42,28.44,421600.0,24.8773,24.9385,24.8511,24.8685,421600.0
2013-11-22 10:10:00,28.45,28.47,28.39,28.42,156900.0,24.8773,24.8948,24.8248,24.8511,156900.0
2013-11-22 10:20:00,28.43,28.44,28.38,28.43,131900.0,24.8598,24.8685,24.8161,24.8598,131900.0
2013-11-22 10:30:00,28.44,28.65,28.41,28.54,809200.0,24.8685,25.0522,24.8423,24.956,809200.0
2013-11-22 10:40:00,28.54,28.64,28.54,28.56,449500.0,24.956,25.0434,24.956,24.9735,449500.0
2013-11-22 10:50:00,28.56,28.7,28.55,28.65,684000.0,24.9735,25.0959,24.9647,25.0522,684000.0
2013-11-22 11:00:00,28.66,28.74,28.64,28.65,392800.0,25.0609,25.1309,25.0434,25.0522,392800.0
2013-11-22 11:10:00,28.65,28.81,28.56,28.79,497500.0,25.0522,25.1921,24.9735,25.1746,497500.0
2013-11-22 11:20:00,28.79,28.88,28.77,28.83,649400.0,25.1746,25.2533,25.1571,25.2096,649400.0
2013-11-22 11:30:00,28.83,28.9,28.74,28.74,411800.0,25.2096,25.2708,25.1309,25.1309,411800.0
2013-11-22 11:40:00,28.74,28.75,28.65,28.69,208600.0,25.1309,25.1396,25.0522,25.0871,208600.0
2013-11-22 11:50:00,28.69,28.72,28.66,28.72,212600.0,25.0871,25.1134,25.0609,25.1134,212600.0
2013-11-22 12:00:00,28.71,28.72,28.6,28.61,159800.0,25.1046,25.1134,25.0084,25.0172,159800.0
2013-11-22 12:10:00,28.61,28.65,28.58,28.58,193800.0,25.0172,25.0522,24.991,24.991,193800.0
2013-11-22 12:20:00,28.58,28.66,28.58,28.66,184300.0,24.991,25.0609,24.991,25.0609,184300.0
2013-11-22 12:30:00,28.65,28.66,28.63,28.66,165000.0,25.0522,25.0609,25.0347,25.0609,165000.0
2013-11-22 12:40:00,28.65,28.67,28.62,28.62,241100.0,25.0522,25.0697,25.0259,25.0259,241100.0
2013-11-22 12:50:00,28.63,28.63,28.57,28.6,226400.0,25.0347,25.0347,24.9822,25.0084,226400.0
2013-11-22 13:00:00,28.6,28.61,28.55,28.58,204100.0,25.0084,25.0172,24.9647,24.991,204100.0
2013-11-22 13:10:00,28.57,28.58,28.5,28.53,296500.0,24.9822,24.991,24.921,24.9472,296500.0
2013-11-22 13:20:00,28.54,28.62,28.54,28.61,137600.0,24.956,25.0259,24.956,25.0172,137600.0
2013-11-22 13:30:00,28.62,28.63,28.61,28.62,101800.0,25.0259,25.0347,25.0172,25.0259,101800.0
2013-11-22 13:40:00,28.62,28.62,28.55,28.58,172300.0,25.0259,25.0259,24.9647,24.991,172300.0
2013-11-22 13:50:00,28.58,28.6,28.54,28.56,145200.0,24.991,25.0084,24.956,24.9735,145200.0
2013-11-22 14:00:00,28.56,28.61,28.53,28.57,173400.0,24.9735,25.0172,24.9472,24.9822,173400.0
2013-11-22 14:10:00,28.57,28.61,28.55,28.55,188000.0,24.9822,25.0172,24.9647,24.9647,188000.0
2013-11-22 14:20:00,28.55,28.63,28.55,28.62,200600.0,24.9647,25.0347,24.9647,25.0259,200600.0
2013-11-22 14:30:00,28.62,28.66,28.59,28.6,229300.0,25.0259,25.0609,24.9997,25.0084,229300.0
2013-11-22 14:40:00,28.6,28.61,28.57,28.57,267400.0,25.0084,25.0172,24.9822,24.9822,267400.0
2013-11-22 14:50:00,28.58,28.6,28.55,28.6,185200.0,24.991,25.0084,24.9647,25.0084,185200.0
2013-11-22 15:00:00,28.6,28.6,28.55,28.59,269300.0,25.0084,25.0084,24.9647,24.9997,269300.0
2013-11-22 15:10:00,28.6,28.66,28.59,28.64,231600.0,25.0084,25.0609,24.9997,25.0434,231600.0
2013-11-22 15:20:00,28.64,28.66,28.62,28.62,222300.0,25.0434,25.0609,25.0259,25.0259,222300.0
2013-11-22 15:30:00,28.63,28.64,28.59,28.61,360600.0,25.0347,25.0434,24.9997,25.0172,360600.0
2013-11-22 15:40:00,28.61,28.64,28.59,28.6,511100.0,25.0172,25.0434,24.9997,25.0084,511100.0
2013-11-22 15:50:00,28.6,28.61,28.56,28.58,1173300.0,25.0084,25.0172,24.9735,24.991,1173300.0
2013-11-25 09:30:00,29.0,29.33,28.95,29.24,1100700.0,25.3582,25.6468,25.3145,25.5681,1100700.0
2013-11-25 09:40:00,29.24,29.36,29.15,29.23,869600.0,25.5681,25.673,25.4894,25.5593,869600.0
2013-11-25 09:50:00,29.23,29.39,29.22,29.3,601400.0,25.5593,25.6992,25.5506,25.6205,601400.0
2013-11-25 10:00:00,29.3,29.31,29.03,29.09,462200.0,25.6205,25.6293,25.3844,25.4369,462200.0
2013-11-25 10:10:00,29.09,29.12,28.92,28.93,591000.0,25.4369,25.4631,25.2883,25.297,591000.0
2013-11-25 10:20:00,28.93,28.94,28.78,28.78,445100.0,25.297,25.3058,25.1658,25.1658,445100.0
2013-11-25 10:30:00,28.78,28.8,28.72,28.8,314000.0,25.1658,25.1833,25.1134,25.1833,314000.0
2013-11-25 10:40:00,28.8,29.0,28.8,28.96,280700.0,25.1833,25.3582,25.1833,25.3232,280700.0
2013-11-25 10:50:00,28.96,29.12,28.96,29.03,385200.0,25.3232,25.4631,25.3232,25.3844,385200.0
2013-11-25 11:00:00,29.04,29.11,29.01,29.1,146800.0,25.3932,25.4544,25.367,25.4457,146800.0
2013-11-25 11:10:00,29.1,29.13,29.05,29.08,175800.0,25.4457,25.4719,25.4019,25.4282,175800.0
2013-11-25 11:20:00,29.08,29.19,29.08,29.15,173400.0,25.4282,25.5244,25.4282,25.4894,173400.0
2013-11-25 11:30:00,29.15,29.28,29.14,29.26,246400.0,25.4894,25.6031,25.4806,25.5856,246400.0
2013-11-25 11:40:00,29.27,29.3,29.17,29.24,318200.0,25.5943,25.6205,25.5069,25.5681,318200.0
2013-11-25 11:50:00,29.24,29.24,29.16,29.16,173900.0,25.5681,25.5681,25.4981,25.4981,173900.0
2013-11-25 12:00:00,29.16,29.24,29.14,29.18,154000.0,25.4981,25.5681,25.4806,25.5156,154000.0
2013-11-25 12:10:00,29.18,29.23,29.16,29.2,237500.0,25.5156,25.5593,25.4981,25.5331,237500.0
2013-11-25 12:20:00,29.2,29.21,29.17,29.2,164900.0,25.5331,25.5418,25.5069,25.5331,164900.0
2013-11-25 12:30:00,29.2,29.21,29.17,29.18,143000.0,25.5331,25.5418,25.5069,25.5156,143000.0
2013-11-25 12:40:00,29.18,29.19,29.09,29.13,191700.0,25.5156,25.5244,25.4369,25.4719,191700.0
2013-11-25 12:50:00,29.13,29.13,29.09,29.1,117200.0,25.4719,25.4719,25.4369,25.4457,117200.0
2013-11-25 13:00:00,29.1,29.14,29.09,29.12,213400.0,25.4457,25.4806,25.4369,25.4631,213400.0
2013-11-25 13:10:00,29.12,29.15,29.08,29.09,190000.0,25.4631,25.4894,25.4282,25.4369,190000.0
2013-11-25 13:20:00,29.09,29.15,29.09,29.13,195000.0,25.4369,25.4894,25.4369,25.4719,195000.0
2013-11-25 13:30:00,29.13,29.15,29.09,29.09,119700.0,25.4719,25.4894,25.4369,25.4369,119700.0
2013-11-25 13:40:00,29.09,29.14,29.06,29.11,130300.0,25.4369,25.4806,25.4107,25.4544,130300.0
2013-11-25 13:50:00,29.12,29.14,29.1,29.14,98200.0,25.4631,25.4806,25.4457,25.4806,98200.0
2013-11-25 14:00:00,29.14,29.14,29.08,29.11,160300.0,25.4806,25.4806,25.4282,25.4544,160300.0
2013-11-25 14:10:00,29.12,29.2,29.09,29.2,355800.0,25.4631,25.5331,25.4369,25.5331,355800.0
2013-11-25 14:20:00,29.2,29.22,29.16,29.18,282700.0,25.5331,25.5506,25.4981,25.5156,282700.0
2013-11-25 14:30:00,29.18,29.22,29.17,29.21,302700.0,25.5156,25.5506,25.5069,25.5418,302700.0
2013-11-25 14:40:00,29.21,29.27,29.18,29.19,624900.0,25.5418,25.5943,25.5156,25.5244,624900.0
2013-11-25 14:50:00,29.2,29.29,29.18,29.24,265900.0,25.5331,25.6118,25.5156,25.5681,265900.0
2013-11-25 15:00:00,29.25,29.3,29.21,29.23,336400.0,25.5768,25.6205,25.5418,25.5593,336400.0
2013-11-25 15:10:00,29.23,29.24,29.17,29.18,421600.0,25.5593,25.5681,25.5069,25.5156,421600.0
2013-11-25 15:20:00,29.18,29.19,29.13,29.16,633900.0,25.5156,25.5244,25.4719,25.4981,633900.0
2013-11-25 15:30:00,29.16,29.17,29.05,29.06,396400.0,25.4981,25.5069,25.4019,25.4107,396400.0
2013-11-25 15:40:00,29.06,29.14,29.04,29.11,615900.0,25.4107,25.4806,25.3932,25.4544,615900.0
2013-11-25 15:50:00,29.11,29.19,29.11,29.17,1094700.0,25.4544,25.5244,25.4544,25.5069,1094700.0
2013-11-26 09:30:00,29.18,29.24,29.01,29.11,470800.0,25.5156,25.5681,25.367,25.4544,470800.0
2013-11-26 09:40:00,29.11,29.14,29.05,29.09,419200.0,25.4544,25.4806,25.4019,25.4369,419200.0
2013-11-26 09:50:00,29.08,29.1,28.74,28.98,669500.0,25.4282,25.4457,25.1309,25.3407,669500.0
2013-11-26 10:00:00,28.98,29.03,28.88,28.99,442300.0,25.3407,25.3844,25.2533,25.3495,442300.0
2013-11-26 10:10:00,28.99,29.09,28.98,29.01,219400.0,25.3495,25.4369,25.3407,25.367,219400.0
2013-11-26 10:20:00,29.02,29.03,28.94,29.0,245000.0,25.3757,25.3844,25.3058,25.3582,245000.0
2013-11-26 10:30:00,29.0,29.09,28.99,29.05,163300.0,25.3582,25.4369,25.3495,25.4019,163300.0
2013-11-26 10:40:00,29.04,29.07,28.97,29.03,139400.0,25.3932,25.4194,25.332,25.3844,139400.0
2013-11-26 10:50:00,29.02,29.05,28.98,29.01,149300.0,25.3757,25.4019,25.3407,25.367,149300.0
2013-11-26 11:00:00,29.01,29.01,28.98,28.98,424000.0,25.367,25.367,25.3407,25.3407,424000.0
2013-11-26 11:10:00,28.98,29.01,28.97,29.0,216200.0,25.3407,25.367,25.332,25.3582,216200.0
2013-11-26 11:20:00,29.0,29.01,28.96,29.0,174400.0,25.3582,25.367,25.3232,25.3582,174400.0
2013-11-26 11:30:00,28.99,29.01,28.99,29.01,180900.0,25.3495,25.367,25.3495,25.367,180900.0
2013-11-26 11:40:00,29.0,29.02,28.96,28.98,167000.0,25.3582,25.3757,25.3232,25.3407,167000.0
2013-11-26 11:50:00,28.99,29.0,28.95,28.98,198000.0,25.3495,25.3582,25.3145,25.3407,198000.0
2013-11-26 12:00:00,28.98,29.01,28.95,28.95,190700.0,25.3407,25.367,25.3145,25.3145,190700.0
2013-11-26 12:10:00,28.96,28.98,28.93,28.94,162500.0,25.3232,25.3407,25.297,25.3058,162500.0
2013-11-26 12:20:00,28.95,29.0,28.93,29.0,139200.0,25.3145,25.3582,25.297,25.3582,139200.0
2013-11-26 12:30:00,28.99,29.01,28.93,29.0,270100.0,25.3495,25.367,25.297,25.3582,270100.0
2013-11-26 12:40:00,29.0,29.0,28.95,28.96,94000.0,25.3582,25.3582,25.3145,25.3232,94000.0
2013-11-26 12:50:00,28.95,28.97,28.92,28.95,93600.0,25.3145,25.332,25.2883,25.3145,93600.0
2013-11-26 13:00:00,28.94,28.95,28.85,28.9,212700.0,25.3058,25.3145,25.2271,25.2708,212700.0
2013-11-26 13:10:00,28.89,28.92,28.89,28.9,76900.0,25.262,25.2883,25.262,25.2708,76900.0
2013-11-26 13:20:00,28.9,28.93,28.88,28.9,85300.0,25.2708,25.297,25.2533,25.2708,85300.0
2013-11-26 13:30:00,28.9,28.92,28.88,28.9,142800.0,25.2708,25.2883,25.2533,25.2708,142800.0
2013-11-26 13:40:00,28.9,28.96,28.87,28.96,322000.0,25.2708,25.3232,25.2445,25.3232,322000.0
2013-11-26 13:50:00,28.96,28.98,28.95,28.96,90900.0,25.3232,25.3407,25.3145,25.3232,90900.0
2013-11-26 14:00:00,28.95,28.97,28.92,28.92,106200.0,25.3145,25.332,25.2883,25.2883,106200.0
2013-11-26 14:10:00,28.92,28.95,28.89,28.93,169400.0,25.2883,25.3145,25.262,25.297,169400.0
2013-11-26 14:20:00,28.94,28.95,28.9,28.95,189300.0,25.3058,25.3145,25.2708,25.3145,189300.0
2013-11-26 14:30:00,28.95,28.99,28.94,28.97,155600.0,25.3145,25.3495,25.3058,25.332,155600.0
2013-11-26 14:40:00,28.97,29.05,28.96,29.05,380100.0,25.332,25.4019,25.3232,25.4019,380100.0
2013-11-26 14:50:00,29.05,29.06,28.99,29.0,303400.0,25.4019,25.4107,25.3495,25.3582,303400.0
2013-11-26 15:00:00,29.0,29.03,28.99,29.03,249200.0,25.3582,25.3844,25.3495,25.3844,249200.0
2013-11-26 15:10:00,29.03,29.05,29.01,29.01,278000.0,25.3844,25.4019,25.367,25.367,278000.0
2013-11-26 15:20:00,29.02,29.08,29.01,29.06,397800.0,25.3757,25.4282,25.367,25.4107,397800.0
2013-11-26 15:30:00,29.05,29.1,29.05,29.06,271100.0,25.4019,25.4457,25.4019,25.4107,271100.0
2013-11-26 15:40:00,29.07,29.09,28.99,29.0,413100.0,25.4194,25.4369,25.3495,25.3582,413100.0
2013-11-26 15:50:00,29.0,29.06,28.98,29.03,752600.0,25.3582,25.4107,25.3407,25.3844,752600.0
2013-11-27 09:30:00,29.17,29.3,29.0,29.14,675000.0,25.5069,25.6205,25.3582,25.4806,675000.0
2013-11-27 09:40:00,29.14,29.25,29.12,29.2,449200.0,25.4806,25.5768,25.4631,25.5331,449200.0
2013-11-27 09:50:00,29.21,29.23,29.16,29.18,248000.0,25.5418,25.5593,25.4981,25.5156,248000.0
2013-11-27 10:00:00,29.19,29.23,29.1,29.11,477200.0,25.5244,25.5593,25.4457,25.4544,477200.0
2013-11-27 10:10:00,29.11,29.22,29.07,29.2,523500.0,25.4544,25.5506,25.4194,25.5331,523500.0
2013-11-27 10:20:00,29.2,29.23,29.16,29.19,255200.0,25.5331,25.5593,25.4981,25.5244,255200.0
2013-11-27 10:30:00,29.19,29.21,29.16,29.18,252600.0,25.5244,25.5418,25.4981,25.5156,252600.0
2013-11-27 10:40:00,29.18,29.23,29.17,29.21,175700.0,25.5156,25.5593,25.5069,25.5418,175700.0
2013-11-27 10:50:00,29.21,29.27,29.19,29.27,140900.0,25.5418,25.5943,25.5244,25.5943,140900.0
2013-11-27 11:00:00,29.27,29.3,29.25,29.3,83500.0,25.5943,25.6205,25.5768,25.6205,83500.0
2013-11-27 11:10:00,29.3,29.34,29.27,29.32,204700.0,25.6205,25.6555,25.5943,25.638,204700.0
2013-11-27 11:20:00,29.31,29.35,29.29,29.29,133700.0,25.6293,25.6643,25.6118,25.6118,133700.0
2013-11-27 11:30:00,29.3,29.35,29.29,29.3,144400.0,25.6205,25.6643,25.6118,25.6205,144400.0
2013-11-27 11:40:00,29.29,29.3,29.24,29.27,129400.0,25.6118,25.6205,25.5681,25.5943,129400.0
2013-11-27 11:50:00,29.27,29.27,29.23,29.25,163600.0,25.5943,25.5943,25.5593,25.5768,163600.0
2013-11-27 12:00:00,29.26,29.3,29.22,29.3,162400.0,25.5856,25.6205,25.5506,25.6205,162400.0
2013-11-27 12:10:00,29.3,29.31,29.25,29.28,150300.0,25.6205,25.6293,25.5768,25.6031,150300.0
2013-11-27 12:20:00,29.28,29.3,29.26,29.3,139100.0,25.6031,25.6205,25.5856,25.6205,139100.0
2013-11-27 12:30:00,29.3,29.32,29.26,29.28,255900.0,25.6205,25.638,25.5856,25.6031,255900.0
2013-11-27 12:40:00,29.28,29.29,29.25,29.26,113700.0,25.6031,25.6118,25.5768,25.5856,113700.0
2013-11-27 12:50:00,29.26,29.27,29.2,29.21,137400.0,25.5856,25.5943,25.5331,25.5418,137400.0
2013-11-27 13:00:00,29.21,29.22,29.15,29.19,72500.0,25.5418,25.5506,25.4894,25.5244,72500.0
2013-11-27 13:10:00,29.18,29.23,29.17,29.2,106900.0,25.5156,25.5593,25.5069,25.5331,106900.0
2013-11-27 13:20:00,29.2,29.25,29.17,29.25,147900.0,25.5331,25.5768,25.5069,25.5768,147900.0
2013-11-27 13:30:00,29.25,29.29,29.25,29.27,122300.0,25.5768,25.6118,25.5768,25.5943,122300.0
2013-11-27 13:40:00,29.26,29.33,29.26,29.3,151100.0,25.5856,25.6468,25.5856,25.6205,151100.0
2013-11-27 13:50:00,29.3,29.37,29.28,29.32,302800.0,25.6205,25.6818,25.6031,25.638,302800.0
2013-11-27 14:00:00,29.33,29.33,29.26,29.26,93000.0,25.6468,25.6468,25.5856,25.5856,93000.0
2013-11-27 14:10:00,29.27,29.28,29.25,29.28,83500.0,25.5943,25.6031,25.5768,25.6031,83500.0
2013-11-27 14:20:00,29.28,29.28,29.25,29.25,145400.0,25.6031,25.6031,25.5768,25.5768,145400.0
2013-11-27 14:30:00,29.26,29.31,29.23,29.31,171300.0,25.5856,25.6293,25.5593,25.6293,171300.0
2013-11-27 14:40:00,29.3,29.36,29.29,29.36,104200.0,25.6205,25.673,25.6118,25.673,104200.0
2013-11-27 14:50:00,29.36,29.42,29.35,29.39,202300.0,25.673,25.7255,25.6643,25.6992,202300.0
2013-11-27 15:00:00,29.39,29.39,29.31,29.33,222000.0,25.6992,25.6992,25.6293,25.6468,222000.0
2013-11-27 15:10:00,29.33,29.35,29.28,29.33,169200.0,25.6468,25.6643,25.6031,25.6468,169200.0
2013-11-27 15:20:00,29.33,29.33,29.28,29.31,178300.0,25.6468,25.6468,25.6031,25.6293,178300.0
2013-11-27 15:30:00,29.32,29.33,29.29,29.3,238200.0,25.638,25.6468,25.6118,25.6205,238200.0
2013-11-27 15:40:00,29.31,29.37,29.31,29.32,282900.0,25.6293,25.6818,25.6293,25.638,282900.0
2013-11-27 15:50:00,29.33,29.36,29.32,29.33,929800.0,25.6468,25.673,25.638,25.6468,929800.0
2013-11-29 09:30:00,29.42,29.44,29.06,29.16,443500.0,25.7255,25.743,25.4107,25.4981,443500.0
2013-11-29 09:40:00,29.17,29.24,29.06,29.06,262700.0,25.5069,25.5681,25.4107,25.4107,262700.0
2013-11-29 09:50:00,29.06,29.13,29.03,29.11,245700.0,25.4107,25.4719,25.3844,25.4544,245700.0
2013-11-29 10:00:00,29.11,29.12,28.91,28.91,443300.0,25.4544,25.4631,25.2795,25.2795,443300.0
2013-11-29 10:10:00,28.91,29.09,28.91,29.01,335900.0,25.2795,25.4369,25.2795,25.367,335900.0
2013-11-29 10:20:00,29.0,29.17,29.0,29.12,205200.0,25.3582,25.5069,25.3582,25.4631,205200.0
2013-11-29 10:30:00,29.12,29.12,28.98,28.99,185100.0,25.4631,25.4631,25.3407,25.3495,185100.0
2013-11-29 10:40:00,28.98,29.02,28.94,28.95,196200.0,25.3407,25.3757,25.3058,25.3145,196200.0
2013-11-29 10:50:00,28.95,28.98,28.9,28.97,227600.0,25.3145,25.3407,25.2708,25.332,227600.0
2013-11-29 11:00:00,28.98,29.0,28.9,28.94,435700.0,25.3407,25.3582,25.2708,25.3058,435700.0
2013-11-29 11:10:00,28.94,28.98,28.93,28.97,141200.0,25.3058,25.3407,25.297,25.332,141200.0
2013-11-29 11:20:00,28.98,29.03,28.96,28.96,331500.0,25.3407,25.3844,25.3232,25.3232,331500.0
2013-11-29 11:30:00,28.97,29.02,28.93,29.01,145000.0,25.332,25.3757,25.297,25.367,145000.0
2013-11-29 11:40:00,29.02,29.03,28.98,28.98,84100.0,25.3757,25.3844,25.3407,25.3407,84100.0
2013-11-29 11:50:00,28.99,29.0,28.95,29.0,92700.0,25.3495,25.3582,25.3145,25.3582,92700.0
2013-11-29 12:00:00,28.99,29.05,28.99,29.03,121700.0,25.3495,25.4019,25.3495,25.3844,121700.0
2013-11-29 12:10:00,29.03,29.07,29.02,29.04,108800.0,25.3844,25.4194,25.3757,25.3932,108800.0
2013-11-29 12:20:00,29.04,29.05,29.02,29.03,105000.0,25.3932,25.4019,25.3757,25.3844,105000.0
2013-11-29 12:30:00,29.03,29.05,29.0,29.03,180200.0,25.3844,25.4019,25.3582,25.3844,180200.0
2013-11-29 12:40:00,29.03,29.03,28.86,28.87,290400.0,25.3844,25.3844,25.2358,25.2445,290400.0
2013-11-29 12:50:00,28.88,28.99,28.86,28.97,514200.0,25.2533,25.3495,25.2358,25.332,514200.0
2013-12-02 09:30:00,29.0,29.4,28.99,29.21,876500.0,25.3582,25.708,25.3495,25.5418,876500.0
2013-12-02 09:40:00,29.21,29.42,29.15,29.25,506400.0,25.5418,25.7255,25.4894,25.5768,506400.0
2013-12-02 09:50:00,29.25,29.27,29.17,29.26,365100.0,25.5768,25.5943,25.5069,25.5856,365100.0
2013-12-02 10:00:00,29.26,29.38,29.18,29.38,335000.0,25.5856,25.6905,25.5156,25.6905,335000.0
2013-12-02 10:10:00,29.37,29.39,29.23,29.28,345400.0,25.6818,25.6992,25.5593,25.6031,345400.0
2013-12-02 10:20:00,29.29,29.38,29.29,29.36,191300.0,25.6118,25.6905,25.6118,25.673,191300.0
2013-12-02 10:30:00,29.36,29.36,29.25,29.29,262800.0,25.673,25.673,25.5768,25.6118,262800.0
2013-12-02 10:40:00,29.29,29.31,29.25,29.31,160800.0,25.6118,25.6293,25.5768,25.6293,160800.0
2013-12-02 10:50:00,29.3,29.33,29.26,29.32,141900.0,25.6205,25.6468,25.5856,25.638,141900.0
2013-12-02 11:00:00,29.32,29.37,29.31,29.36,111600.0,25.638,25.6818,25.6293,25.673,111600.0
2013-12-02 11:10:00,29.36,29.39,29.33,29.33,203200.0,25.673,25.6992,25.6468,25.6468,203200.0
2013-12-02 11:20:00,29.34,29.35,29.27,29.27,148800.0,25.6555,25.6643,25.5943,25.5943,148800.0
2013-12-02 11:30:00,29.27,29.34,29.27,29.33,134400.0,25.5943,25.6555,25.5943,25.6468,134400.0
2013-12-02 11:40:00,29.33,29.35,29.32,29.34,75100.0,25.6468,25.6643,25.638,25.6555,75100.0
2013-12-02 11:50:00,29.33,29.39,29.32,29.38,99500.0,25.6468,25.6992,25.638,25.6905,99500.0
2013-12-02 12:00:00,29.38,29.38,29.35,29.36,101900.0,25.6905,25.6905,25.6643,25.673,101900.0
2013-12-02 12:10:00,29.36,29.37,29.34,29.36,106900.0,25.673,25.6818,25.6555,25.673,106900.0
2013-12-02 12:20:00,29.37,29.39,29.35,29.39,142400.0,25.6818,25.6992,25.6643,25.6992,142400.0
2013-12-02 12:30:00,29.39,29.39,29.36,29.38,76500.0,25.6992,25.6992,25.673,25.6905,76500.0
2013-12-02 12:40:00,29.38,29.38,29.34,29.35,97600.0,25.6905,25.6905,25.6555,25.6643,97600.0
2013-12-02 12:50:00,29.35,29.35,29.31,29.32,83200.0,25.6643,25.6643,25.6293,25.638,83200.0
2013-12-02 13:00:00,29.32,29.33,29.28,29.29,87700.0,25.638,25.6468,25.6031,25.6118,87700.0
2013-12-02 13:10:00,29.29,29.29,29.18,29.2,278600.0,25.6118,25.6118,25.5156,25.5331,278600.0
2013-12-02 13:20:00,29.2,29.28,29.2,29.27,141300.0,25.5331,25.6031,25.5331,25.5943,141300.0
2013-12-02 13:30:00,29.26,29.28,29.24,29.28,135700.0,25.5856,25.6031,25.5681,25.6031,135700.0
2013-12-02 13:40:00,29.28,29.29,29.25,29.28,100300.0,25.6031,25.6118,25.5768,25.6031,100300.0
2013-12-02 13:50:00,29.28,29.28,29.19,29.19,99200.0,25.6031,25.6031,25.5244,25.5244,99200.0
2013-12-02 14:00:00,29.19,29.21,29.14,29.16,190100.0,25.5244,25.5418,25.4806,25.4981,190100.0
2013-12-02 14:10:00,29.16,29.2,29.11,29.14,180000.0,25.4981,25.5331,25.4544,25.4806,180000.0
2013-12-02 14:20:00,29.14,29.18,29.11,29.17,109900.0,25.4806,25.5156,25.4544,25.5069,109900.0
2013-12-02 14:30:00,29.17,29.2,29.15,29.19,97500.0,25.5069,25.5331,25.4894,25.5244,97500.0
2013-12-02 14:40:00,29.19,29.21,29.16,29.17,146400.0,25.5244,25.5418,25.4981,25.5069,146400.0
2013-12-02 14:50:00,29.17,29.21,29.16,29.18,167600.0,25.5069,25.5418,25.4981,25.5156,167600.0
2013-12-02 15:00:00,29.19,29.21,29.06,29.07,220400.0,25.5244,25.5418,25.4107,25.4194,220400.0
2013-12-02 15:10:00,29.07,29.08,29.04,29.07,144000.0,25.4194,25.4282,25.3932,25.4194,144000.0
2013-12-02 15:20:00,29.07,29.1,29.03,29.05,213900.0,25.4194,25.4457,25.3844,25.4019,213900.0
2013-12-02 15:30:00,29.05,29.05,28.92,28.92,244700.0,25.4019,25.4019,25.2883,25.2883,244700.0
2013-12-02 15:40:00,28.92,28.98,28.92,28.93,329700.0,25.2883,25.3407,25.2883,25.297,329700.0
2013-12-02 15:50:00,28.93,29.01,28.91,29.01,731500.0,25.297,25.367,25.2795,25.367,731500.0
2013-12-03 09:30:00,28.95,28.97,28.42,28.46,810600.0,25.3145,25.332,24.8511,24.886,810600.0
2013-12-03 09:40:00,28.45,28.48,28.05,28.25,1410900.0,24.8773,24.9035,24.5275,24.7024,1410900.0
2013-12-03 09:50:00,28.25,28.45,28.22,28.45,780500.0,24.7024,24.8773,24.6762,24.8773,780500.0
2013-12-03 10:00:00,28.45,28.68,28.43,28.58,723300.0,24.8773,25.0784,24.8598,24.991,723300.0
2013-12-03 10:10:00,28.58,28.59,28.44,28.51,446100.0,24.991,24.9997,24.8685,24.9298,446100.0
2013-12-03 10:20:00,28.51,28.51,28.42,28.51,319900.0,24.9298,24.9298,24.8511,24.9298,319900.0
2013-12-03 10:30:00,28.5,28.55,28.44,28.53,231800.0,24.921,24.9647,24.8685,24.9472,231800.0
2013-12-03 10:40:00,28.53,28.54,28.43,28.46,341600.0,24.9472,24.956,24.8598,24.886,341600.0
2013-12-03 10:50:00,28.45,28.51,28.42,28.47,310200.0,24.8773,24.9298,24.8511,24.8948,310200.0
2013-12-03 11:00:00,28.47,28.64,28.45,28.58,390800.0,24.8948,25.0434,24.8773,24.991,390800.0
2013-12-03 11:10:00,28.58,28.65,28.57,28.58,256400.0,24.991,25.0522,24.9822,24.991,256400.0
2013-12-03 11:20:00,28.57,28.67,28.57,28.63,325200.0,24.9822,25.0697,24.9822,25.0347,325200.0
2013-12-03 11:30:00,28.63,28.64,28.49,28.49,298700.0,25.0347,25.0434,24.9123,24.9123,298700.0
2013-12-03 11:40:00,28.49,28.5,28.25,28.27,467600.0,24.9123,24.921,24.7024,24.7199,467600.0
2013-12-03 11:50:00,28.26,28.28,28.18,28.19,471000.0,24.7111,24.7286,24.6412,24.6499,471000.0
2013-12-03 12:00:00,28.19,28.21,28.15,28.19,351300.0,24.6499,24.6674,24.615,24.6499,351300.0
2013-12-03 12:10:00,28.19,28.26,28.18,28.18,275900.0,24.6499,24.7111,24.6412,24.6412,275900.0
2013-12-03 12:20:00,28.19,28.21,28.18,28.18,147800.0,24.6499,24.6674,24.6412,24.6412,147800.0
2013-12-03 12:30:00,28.18,28.27,28.18,28.23,256500.0,24.6412,24.7199,24.6412,24.6849,256500.0
2013-12-03 12:40:00,28.23,28.26,28.16,28.25,188600.0,24.6849,24.7111,24.6237,24.7024,188600.0
2013-12-03 12:50:00,28.25,28.35,28.22,28.33,276600.0,24.7024,24.7898,24.6762,24.7724,276600.0
2013-12-03 13:00:00,28.34,28.34,28.22,28.28,197400.0,24.7811,24.7811,24.6762,24.7286,197400.0
2013-12-03 13:10:00,28.29,28.29,28.21,28.22,268000.0,24.7374,24.7374,24.6674,24.6762,268000.0
2013-12-03 13:20:00,28.22,28.24,28.15,28.16,219000.0,24.6762,24.6937,24.615,24.6237,219000.0
2013-12-03 13:30:00,28.15,28.21,28.13,28.2,303800.0,24.615,24.6674,24.5975,24.6587,303800.0
2013-12-03 13:40:00,28.19,28.26,28.19,28.24,285000.0,24.6499,24.7111,24.6499,24.6937,285000.0
2013-12-03 13:50:00,28.23,28.24,28.1,28.12,416900.0,24.6849,24.6937,24.5712,24.5887,416900.0
2013-12-03 14:00:00,28.11,28.15,27.99,28.01,383400.0,24.58,24.615,24.4751,24.4925,383400.0
2013-12-03 14:10:00,28.01,28.05,27.88,27.89,490600.0,24.4925,24.5275,24.3789,24.3876,490600.0
2013-12-03 14:20:00,27.89,28.0,27.84,28.0,366700.0,24.3876,24.4838,24.3439,24.4838,366700.0
2013-12-03 14:30:00,28.0,28.0,27.91,27.98,371200.0,24.4838,24.4838,24.4051,24.4663,371200.0
2013-12-03 14:40:00,27.97,28.0,27.97,27.99,235100.0,24.4576,24.4838,24.4576,24.4751,235100.0
2013-12-03 14:50:00,27.98,28.0,27.87,27.9,435500.0,24.4663,24.4838,24.3701,24.3964,435500.0
2013-12-03 15:00:00,27.9,28.02,27.9,27.98,481300.0,24.3964,24.5013,24.3964,24.4663,481300.0
2013-12-03 15:10:00,27.99,28.05,27.99,27.99,422700.0,24.4751,24.5275,24.4751,24.4751,422700.0
2013-12-03 15:20:00,27.99,27.99,27.91,27.91,312700.0,24.4751,24.4751,24.4051,24.4051,312700.0
2013-12-03 15:30:00,27.91,27.97,27.91,27.96,244800.0,24.4051,24.4576,24.4051,24.4488,244800.0
2013-12-03 15:40:00,27.96,28.0,27.92,28.0,771600.0,24.4488,24.4838,24.4138,24.4838,771600.0
2013-12-03 15:50:00,28.0,28.09,27.99,28.06,1559100.0,24.4838,24.5625,24.4751,24.5363,1559100.0
2013-12-04 09:30:00,27.99,28.01,27.56,27.79,973800.0,24.4751,24.4925,24.0991,24.3002,973800.0
2013-12-04 09:40:00,27.78,27.83,27.64,27.71,511000.0,24.2914,24.3351,24.169,24.2302,511000.0
2013-12-04 09:50:00,27.71,27.71,27.37,27.47,754500.0,24.2302,24.2302,23.9329,24.0204,754500.0
2013-12-04 10:00:00,27.48,27.66,27.48,27.62,596300.0,24.0291,24.1865,24.0291,24.1515,596300.0
2013-12-04 10:10:00,27.62,27.85,27.61,27.79,671900.0,24.1515,24.3526,24.1428,24.3002,671900.0
2013-12-04 10:20:00,27.79,27.9,27.79,27.81,412900.0,24.3002,24.3964,24.3002,24.3177,412900.0
2013-12-04 10:30:00,27.8,27.85,27.78,27.8,799600.0,24.3089,24.3526,24.2914,24.3089,799600.0
2013-12-04 10:40:00,27.8,27.81,27.68,27.7,403500.0,24.3089,24.3177,24.204,24.2215,403500.0
2013-12-04 10:50:00,27.71,27.79,27.71,27.78,352900.0,24.2302,24.3002,24.2302,24.2914,352900.0
2013-12-04 11:00:00,27.78,27.8,27.75,27.78,304600.0,24.2914,24.3089,24.2652,24.2914,304600.0
2013-12-04 11:10:00,27.78,27.81,27.74,27.74,294300.0,24.2914,24.3177,24.2564,24.2564,294300.0
2013-12-04 11:20:00,27.74,27.74,27.62,27.69,389200.0,24.2564,24.2564,24.1515,24.2127,389200.0
2013-12-04 11:30:00,27.69,27.71,27.63,27.63,227400.0,24.2127,24.2302,24.1603,24.1603,227400.0
2013-12-04 11:40:00,27.64,27.72,27.6,27.64,212000.0,24.169,24.239,24.134,24.169,212000.0
2013-12-04 11:50:00,27.63,27.68,27.57,27.64,193200.0,24.1603,24.204,24.1078,24.169,193200.0
2013-12-04 12:00:00,27.65,27.65,27.54,27.56,198900.0,24.1777,24.1777,24.0816,24.0991,198900.0
2013-12-04 12:10:00,27.55,27.57,27.4,27.4,294100.0,24.0903,24.1078,23.9591,23.9591,294100.0
2013-12-04 12:20:00,27.4,27.42,27.3,27.36,487300.0,23.9591,23.9766,23.8717,23.9242,487300.0
2013-12-04 12:30:00,27.36,27.43,27.3,27.43,250900.0,23.9242,23.9854,23.8717,23.9854,250900.0
2013-12-04 12:40:00,27.43,27.5,27.42,27.47,227300.0,23.9854,24.0466,23.9766,24.0204,227300.0
2013-12-04 12:50:00,27.46,27.5,27.46,27.46,105800.0,24.0116,24.0466,24.0116,24.0116,105800.0
2013-12-04 13:00:00,27.46,27.61,27.46,27.58,389100.0,24.0116,24.1428,24.0116,24.1165,389100.0
2013-12-04 13:10:00,27.58,27.6,27.52,27.54,177300.0,24.1165,24.134,24.0641,24.0816,177300.0
2013-12-04 13:20:00,27.55,27.56,27.38,27.39,219500.0,24.0903,24.0991,23.9417,23.9504,219500.0
2013-12-04 13:30:00,27.38,27.45,27.3,27.45,266700.0,23.9417,24.0029,23.8717,24.0029,266700.0
2013-12-04 13:40:00,27.45,27.49,27.4,27.46,259700.0,24.0029,24.0378,23.9591,24.0116,259700.0
2013-12-04 13:50:00,27.45,27.46,27.4,27.43,155000.0,24.0029,24.0116,23.9591,23.9854,155000.0
2013-12-04 14:00:00,27.43,27.45,27.4,27.4,222700.0,23.9854,24.0029,23.9591,23.9591,222700.0
2013-12-04 14:10:00,27.41,27.46,27.35,27.36,450900.0,23.9679,24.0116,23.9154,23.9242,450900.0
2013-12-04 14:20:00,27.36,27.41,27.31,27.4,550000.0,23.9242,23.9679,23.8804,23.9591,550000.0
2013-12-04 14:30:00,27.39,27.5,27.38,27.49,341600.0,23.9504,24.0466,23.9417,24.0378,341600.0
2013-12-04 14:40:00,27.5,27.6,27.5,27.6,308900.0,24.0466,24.134,24.0466,24.134,308900.0
2013-12-04 14:50:00,27.6,27.6,27.55,27.55,293800.0,24.134,24.134,24.0903,24.0903,293800.0
2013-12-04 15:00:00,27.55,27.58,27.54,27.57,372600.0,24.0903,24.1165,24.0816,24.1078,372600.0
2013-12-04 15:10:00,27.56,27.69,27.56,27.69,331300.0,24.0991,24.2127,24.0991,24.2127,331300.0
2013-12-04 15:20:00,27.68,27.69,27.61,27.68,321000.0,24.204,24.2127,24.1428,24.204,321000.0
2013-12-04 15:30:00,27.68,27.73,27.62,27.71,382900.0,24.204,24.2477,24.1515,24.2302,382900.0
2013-12-04 15:40:00,27.71,27.73,27.64,27.64,620000.0,24.2302,24.2477,24.169,24.169,620000.0
2013-12-04 15:50:00,27.65,27.66,27.61,27.61,766100.0,24.1777,24.1865,24.1428,24.1428,766100.0
2013-12-05 09:30:00,27.62,27.97,27.62,27.93,402200.0,24.1515,24.4576,24.1515,24.4226,402200.0
2013-12-05 09:40:00,27.92,27.95,27.78,27.92,371400.0,24.4138,24.4401,24.2914,24.4138,371400.0
2013-12-05 09:50:00,27.93,27.96,27.82,27.89,273100.0,24.4226,24.4488,24.3264,24.3876,273100.0
2013-12-05 10:00:00,27.9,28.01,27.89,27.92,394500.0,24.3964,24.4925,24.3876,24.4138,394500.0
2013-12-05 10:10:00,27.92,27.96,27.88,27.96,212900.0,24.4138,24.4488,24.3789,24.4488,212900.0
2013-12-05 10:20:00,27.96,27.96,27.81,27.82,266700.0,24.4488,24.4488,24.3177,24.3264,266700.0
2013-12-05 10:30:00,27.83,27.87,27.76,27.79,232600.0,24.3351,24.3701,24.2739,24.3002,232600.0
2013-12-05 10:40:00,27.79,27.83,27.72,27.76,219000.0,24.3002,24.3351,24.239,24.2739,219000.0
2013-12-05 10:50:00,27.76,27.77,27.68,27.68,214300.0,24.2739,24.2827,24.204,24.204,214300.0
2013-12-05 11:00:00,27.68,27.72,27.63,27.67,222400.0,24.204,24.239,24.1603,24.1952,222400.0
2013-12-05 11:10:00,27.67,27.73,27.65,27.73,228000.0,24.1952,24.2477,24.1777,24.2477,228000.0
2013-12-05 11:20:00,27.73,27.79,27.71,27.76,199700.0,24.2477,24.3002,24.2302,24.2739,199700.0
2013-12-05 11:30:00,27.76,27.83,27.72,27.73,197000.0,24.2739,24.3351,24.239,24.2477,197000.0
2013-12-05 11:40:00,27.73,27.78,27.72,27.74,185800.0,24.2477,24.2914,24.239,24.2564,185800.0
2013-12-05 11:50:00,27.74,27.85,27.73,27.85,143300.0,24.2564,24.3526,24.2477,24.3526,143300.0
2013-12-05 12:00:00,27.85,27.96,27.85,27.9,215200.0,24.3526,24.4488,24.3526,24.3964,215200.0
2013-12-05 12:10:00,27.9,27.94,27.83,27.83,194500.0,24.3964,24.4313,24.3351,24.3351,194500.0
2013-12-05 12:20:00,27.83,27.9,27.82,27.89,124300.0,24.3351,24.3964,24.3264,24.3876,124300.0
2013-12-05 12:30:00,27.89,27.93,27.88,27.91,166600.0,24.3876,24.4226,24.3789,24.4051,166600.0
2013-12-05 12:40:00,27.91,27.95,27.88,27.93,285500.0,24.4051,24.4401,24.3789,24.4226,285500.0
2013-12-05 12:50:00,27.92,27.94,27.88,27.9,162300.0,24.4138,24.4313,24.3789,24.3964,162300.0
2013-12-05 13:00:00,27.9,27.96,27.9,27.96,105200.0,24.3964,24.4488,24.3964,24.4488,105200.0
2013-12-05 13:10:00,27.96,27.98,27.91,27.91,249400.0,24.4488,24.4663,24.4051,24.4051,249400.0
2013-12-05 13:20:00,27.92,27.94,27.83,27.88,215200.0,24.4138,24.4313,24.3351,24.3789,215200.0
2013-12-05 13:30:00,27.88,27.92,27.87,27.9,172000.0,24.3789,24.4138,24.3701,24.3964,172000.0
2013-12-05 13:40:00,27.9,27.91,27.86,27.88,156800.0,24.3964,24.4051,24.3614,24.3789,156800.0
2013-12-05 13:50:00,27.89,27.9,27.84,27.86,306800.0,24.3876,24.3964,24.3439,24.3614,306800.0
2013-12-05 14:00:00,27.86,27.94,27.85,27.92,202300.0,24.3614,24.4313,24.3526,24.4138,202300.0
2013-12-05 14:10:00,27.93,27.97,27.84,27.86,246400.0,24.4226,24.4576,24.3439,24.3614,246400.0
2013-12-05 14:20:00,27.85,27.91,27.84,27.85,160000.0,24.3526,24.4051,24.3439,24.3526,160000.0
2013-12-05 14:30:00,27.85,27.89,27.83,27.84,351000.0,24.3526,24.3876,24.3351,24.3439,351000.0
2013-12-05 14:40:00,27.83,27.83,27.79,27.79,151400.0,24.3351,24.3351,24.3002,24.3002,151400.0
2013-12-05 14:50:00,27.8,27.8,27.71,27.75,249500.0,24.3089,24.3089,24.2302,24.2652,249500.0
2013-12-05 15:00:00,27.76,27.88,27.72,27.87,362000.0,24.2739,24.3789,24.239,24.3701,362000.0
2013-12-05 15:10:00,27.87,27.88,27.82,27.87,201300.0,24.3701,24.3789,24.3264,24.3701,201300.0
2013-12-05 15:20:00,27.87,27.91,27.83,27.88,204900.0,24.3701,24.4051,24.3351,24.3789,204900.0
2013-12-05 15:30:00,27.88,27.96,27.86,27.95,332800.0,24.3789,24.4488,24.3614,24.4401,332800.0
2013-12-05 15:40:00,27.96,27.96,27.83,27.86,536700.0,24.4488,24.4488,24.3351,24.3614,536700.0
2013-12-05 15:50:00,27.86,27.94,27.81,27.92,1645500.0,24.3614,24.4313,24.3177,24.4138,1645500.0
2013-12-06 09:30:00,28.34,28.68,28.28,28.5,749000.0,24.7811,25.0784,24.7286,24.921,749000.0
2013-12-06 09:40:00,28.49,28.5,28.29,28.33,508600.0,24.9123,24.921,24.7374,24.7724,508600.0
2013-12-06 09:50:00,28.34,28.45,28.3,28.36,381700.0,24.7811,24.8773,24.7461,24.7986,381700.0
2013-12-06 10:00:00,28.36,28.44,28.26,28.31,381400.0,24.7986,24.8685,24.7111,24.7549,381400.0
2013-12-06 10:10:00,28.32,28.36,28.25,28.31,267400.0,24.7636,24.7986,24.7024,24.7549,267400.0
2013-12-06 10:20:00,28.31,28.32,28.11,28.16,277100.0,24.7549,24.7636,24.58,24.6237,277100.0
2013-12-06 10:30:00,28.16,28.23,28.11,28.21,258400.0,24.6237,24.6849,24.58,24.6674,258400.0
2013-12-06 10:40:00,28.21,28.25,28.2,28.21,169700.0,24.6674,24.7024,24.6587,24.6674,169700.0
2013-12-06 10:50:00,28.2,28.32,28.2,28.29,235700.0,24.6587,24.7636,24.6587,24.7374,235700.0
2013-12-06 11:00:00,28.29,28.34,28.28,28.34,168900.0,24.7374,24.7811,24.7286,24.7811,168900.0
2013-12-06 11:10:00,28.34,28.38,28.31,28.37,143100.0,24.7811,24.8161,24.7549,24.8073,143100.0
2013-12-06 11:20:00,28.37,28.42,28.36,28.37,281700.0,24.8073,24.8511,24.7986,24.8073,281700.0
2013-12-06 11:30:00,28.38,28.47,28.37,28.46,248700.0,24.8161,24.8948,24.8073,24.886,248700.0
2013-12-06 11:40:00,28.46,28.49,28.38,28.39,387300.0,24.886,24.9123,24.8161,24.8248,387300.0
2013-12-06 11:50:00,28.38,28.43,28.36,28.4,218700.0,24.8161,24.8598,24.7986,24.8336,218700.0
2013-12-06 12:00:00,28.4,28.47,28.4,28.44,207200.0,24.8336,24.8948,24.8336,24.8685,207200.0
2013-12-06 12:10:00,28.44,28.47,28.4,28.42,232000.0,24.8685,24.8948,24.8336,24.8511,232000.0
2013-12-06 12:20:00,28.41,28.42,28.33,28.34,148200.0,24.8423,24.8511,24.7724,24.7811,148200.0
2013-12-06 12:30:00,28.33,28.38,28.33,28.37,201800.0,24.7724,24.8161,24.7724,24.8073,201800.0
2013-12-06 12:40:00,28.38,28.41,28.31,28.34,171600.0,24.8161,24.8423,24.7549,24.7811,171600.0
2013-12-06 12:50:00,28.35,28.38,28.31,28.31,131800.0,24.7898,24.8161,24.7549,24.7549,131800.0
2013-12-06 13:00:00,28.32,28.37,28.31,28.33,119400.0,24.7636,24.8073,24.7549,24.7724,119400.0
2013-12-06 13:10:00,28.33,28.38,28.3,28.37,134800.0,24.7724,24.8161,24.7461,24.8073,134800.0
2013-12-06 13:20:00,28.37,28.44,28.36,28.42,124900.0,24.8073,24.8685,24.7986,24.8511,124900.0
2013-12-06 13:30:00,28.41,28.44,28.39,28.43,251700.0,24.8423,24.8685,24.8248,24.8598,251700.0
2013-12-06 13:40:00,28.43,28.49,28.41,28.46,280500.0,24.8598,24.9123,24.8423,24.886,280500.0
2013-12-06 13:50:00,28.45,28.46,28.39,28.4,172100.0,24.8773,24.886,24.8248,24.8336,172100.0
2013-12-06 14:00:00,28.4,28.42,28.35,28.37,288100.0,24.8336,24.8511,24.7898,24.8073,288100.0
2013-12-06 14:10:00,28.36,28.37,28.28,28.29,212900.0,24.7986,24.8073,24.7286,24.7374,212900.0
2013-12-06 14:20:00,28.29,28.32,28.26,28.27,276500.0,24.7374,24.7636,24.7111,24.7199,276500.0
2013-12-06 14:30:00,28.27,28.33,28.21,28.21,277800.0,24.7199,24.7724,24.6674,24.6674,277800.0
2013-12-06 14:40:00,28.22,28.26,28.19,28.25,356200.0,24.6762,24.7111,24.6499,24.7024,356200.0
2013-12-06 14:50:00,28.25,28.27,28.15,28.17,254400.0,24.7024,24.7199,24.615,24.6324,254400.0
2013-12-06 15:00:00,28.17,28.24,28.17,28.19,158700.0,24.6324,24.6937,24.6324,24.6499,158700.0
2013-12-06 15:10:00,28.2,28.2,28.14,28.18,195100.0,24.6587,24.6587,24.6062,24.6412,195100.0
2013-12-06 15:20:00,28.17,28.2,28.13,28.14,170100.0,24.6324,24.6587,24.5975,24.6062,170100.0
2013-12-06 15:30:00,28.14,28.2,28.13,28.14,372000.0,24.6062,24.6587,24.5975,24.6062,372000.0
2013-12-06 15:40:00,28.16,28.26,28.16,28.23,383300.0,24.6237,24.7111,24.6237,24.6849,383300.0
2013-12-06 15:50:00,28.22,28.28,28.18,28.24,937500.0,24.6762,24.7286,24.6412,24.6937,937500.0
2013-12-09 09:30:00,28.26,28.61,28.2,28.48,460800.0,24.7111,25.0172,24.6587,24.9035,460800.0
2013-12-09 09:40:00,28.47,28.78,28.45,28.7,416600.0,24.8948,25.1658,24.8773,25.0959,416600.0
2013-12-09 09:50:00,28.7,28.8,28.63,28.77,387600.0,25.0959,25.1833,25.0347,25.1571,387600.0
2013-12-09 10:00:00,28.78,28.79,28.64,28.64,499600.0,25.1658,25.1746,25.0434,25.0434,499600.0
2013-12-09 10:10:00,28.63,28.71,28.61,28.71,294300.0,25.0347,25.1046,25.0172,25.1046,294300.0
2013-12-09 10:20:00,28.71,28.72,28.65,28.69,257900.0,25.1046,25.1134,25.0522,25.0871,257900.0
2013-12-09 10:30:00,28.69,28.8,28.68,28.77,247500.0,25.0871,25.1833,25.0784,25.1571,247500.0
2013-12-09 10:40:00,28.78,28.78,28.7,28.73,138300.0,25.1658,25.1658,25.0959,25.1221,138300.0
2013-12-09 10:50:00,28.73,28.79,28.72,28.76,132400.0,25.1221,25.1746,25.1134,25.1484,132400.0
2013-12-09 11:00:00,28.75,28.85,28.75,28.81,319800.0,25.1396,25.2271,25.1396,25.1921,319800.0
2013-12-09 11:10:00,28.81,28.85,28.77,28.81,258300.0,25.1921,25.2271,25.1571,25.1921,258300.0
2013-12-09 11:20:00,28.8,28.85,28.8,28.83,270100.0,25.1833,25.2271,25.1833,25.2096,270100.0
2013-12-09 11:30:00,28.82,28.84,28.81,28.84,170200.0,25.2008,25.2183,25.1921,25.2183,170200.0
2013-12-09 11:40:00,28.84,28.86,28.78,28.84,273400.0,25.2183,25.2358,25.1658,25.2183,273400.0
2013-12-09 11:50:00,28.84,28.85,28.8,28.8,92900.0,25.2183,25.2271,25.1833,25.1833,92900.0
2013-12-09 12:00:00,28.81,28.83,28.78,28.8,93400.0,25.1921,25.2096,25.1658,25.1833,93400.0
2013-12-09 12:10:00,28.8,28.93,28.76,28.93,220300.0,25.1833,25.297,25.1484,25.297,220300.0
2013-12-09 12:20:00,28.92,28.95,28.83,28.84,198000.0,25.2883,25.3145,25.2096,25.2183,198000.0
2013-12-09 12:30:00,28.84,28.84,28.77,28.8,94100.0,25.2183,25.2183,25.1571,25.1833,94100.0
2013-12-09 12:40:00,28.81,28.83,28.78,28.79,121500.0,25.1921,25.2096,25.1658,25.1746,121500.0
2013-12-09 12:50:00,28.79,28.87,28.78,28.86,194000.0,25.1746,25.2445,25.1658,25.2358,194000.0
2013-12-09 13:00:00,28.86,28.88,28.84,28.88,125600.0,25.2358,25.2533,25.2183,25.2533,125600.0
2013-12-09 13:10:00,28.87,28.9,28.82,28.83,128200.0,25.2445,25.2708,25.2008,25.2096,128200.0
2013-12-09 13:20:00,28.82,28.85,28.81,28.84,185200.0,25.2008,25.2271,25.1921,25.2183,185200.0
2013-12-09 13:30:00,28.84,28.84,28.75,28.76,138600.0,25.2183,25.2183,25.1396,25.1484,138600.0
2013-12-09 13:40:00,28.77,28.82,28.73,28.75,164200.0,25.1571,25.2008,25.1221,25.1396,164200.0
2013-12-09 13:50:00,28.75,28.76,28.72,28.74,79900.0,25.1396,25.1484,25.1134,25.1309,79900.0
2013-12-09 14:00:00,28.73,28.75,28.73,28.75,73400.0,25.1221,25.1396,25.1221,25.1396,73400.0
2013-12-09 14:10:00,28.74,28.75,28.73,28.75,111600.0,25.1309,25.1396,25.1221,25.1396,111600.0
2013-12-09 14:20:00,28.75,28.79,28.74,28.78,127200.0,25.1396,25.1746,25.1309,25.1658,127200.0
2013-12-09 14:30:00,28.77,28.83,28.75,28.75,193400.0,25.1571,25.2096,25.1396,25.1396,193400.0
2013-12-09 14:40:00,28.75,28.8,28.73,28.79,113600.0,25.1396,25.1833,25.1221,25.1746,113600.0
2013-12-09 14:50:00,28.79,28.8,28.78,28.8,174800.0,25.1746,25.1833,25.1658,25.1833,174800.0
2013-12-09 15:00:00,28.8,28.89,28.79,28.88,211400.0,25.1833,25.262,25.1746,25.2533,211400.0
2013-12-09 15:10:00,28.88,28.89,28.81,28.81,193100.0,25.2533,25.262,25.1921,25.1921,193100.0
2013-12-09 15:20:00,28.81,28.86,28.8,28.81,200300.0,25.1921,25.2358,25.1833,25.1921,200300.0
2013-12-09 15:30:00,28.8,28.83,28.76,28.8,294900.0,25.1833,25.2096,25.1484,25.1833,294900.0
2013-12-09 15:40:00,28.8,28.88,28.8,28.85,573700.0,25.1833,25.2533,25.1833,25.2271,573700.0
2013-12-09 15:50:00,28.86,28.91,28.79,28.89,1770400.0,25.2358,25.2795,25.1746,25.262,1770400.0
2013-12-10 09:30:00,28.78,28.92,28.71,28.89,527000.0,25.1658,25.2883,25.1046,25.262,527000.0
2013-12-10 09:40:00,28.9,28.97,28.71,28.79,478800.0,25.2708,25.332,25.1046,25.1746,478800.0
2013-12-10 09:50:00,28.8,28.92,28.77,28.81,347200.0,25.1833,25.2883,25.1571,25.1921,347200.0
2013-12-10 10:00:00,28.81,29.12,28.81,29.07,696300.0,25.1921,25.4631,25.1921,25.4194,696300.0
2013-12-10 10:10:00,29.07,29.1,29.0,29.04,415400.0,25.4194,25.4457,25.3582,25.3932,415400.0
2013-12-10 10:20:00,29.04,29.06,28.92,28.94,374000.0,25.3932,25.4107,25.2883,25.3058,374000.0
2013-12-10 10:30:00,28.95,28.97,28.89,28.89,348700.0,25.3145,25.332,25.262,25.262,348700.0
2013-12-10 10:40:00,28.89,28.91,28.85,28.85,154800.0,25.262,25.2795,25.2271,25.2271,154800.0
2013-12-10 10:50:00,28.86,28.87,28.77,28.78,204800.0,25.2358,25.2445,25.1571,25.1658,204800.0
2013-12-10 11:00:00,28.78,28.86,28.77,28.86,160000.0,25.1658,25.2358,25.1571,25.2358,160000.0
2013-12-10 11:10:00,28.86,28.86,28.8,28.81,218900.0,25.2358,25.2358,25.1833,25.1921,218900.0
2013-12-10 11:20:00,28.82,28.83,28.74,28.74,192200.0,25.2008,25.2096,25.1309,25.1309,192200.0
2013-12-10 11:30:00,28.75,28.79,28.72,28.75,193800.0,25.1396,25.1746,25.1134,25.1396,193800.0
2013-12-10 11:40:00,28.75,28.77,28.71,28.73,123000.0,25.1396,25.1571,25.1046,25.1221,123000.0
2013-12-10 11:50:00,28.72,28.74,28.68,28.74,251000.0,25.1134,25.1309,25.0784,25.1309,251000.0
2013-12-10 12:00:00,28.75,28.76,28.7,28.71,168200.0,25.1396,25.1484,25.0959,25.1046,168200.0
2013-12-10 12:10:00,28.71,28.76,28.7,28.73,187800.0,25.1046,25.1484,25.0959,25.1221,187800.0
2013-12-10 12:20:00,28.73,28.74,28.69,28.71,122700.0,25.1221,25.1309,25.0871,25.1046,122700.0
2013-12-10 12:30:00,28.71,28.73,28.7,28.72,129900.0,25.1046,25.1221,25.0959,25.1134,129900.0
2013-12-10 12:40:00,28.72,28.77,28.7,28.72,232300.0,25.1134,25.1571,25.0959,25.1134,232300.0
2013-12-10 12:50:00,28.71,28.73,28.68,28.68,182400.0,25.1046,25.1221,25.0784,25.0784,182400.0
2013-12-10 13:00:00,28.68,28.7,28.65,28.66,275300.0,25.0784,25.0959,25.0522,25.0609,275300.0
2013-12-10 13:10:00,28.65,28.68,28.57,28.59,159800.0,25.0522,25.0784,24.9822,24.9997,159800.0
2013-12-10 13:20:00,28.58,28.63,28.58,28.62,179500.0,24.991,25.0347,24.991,25.0259,179500.0
2013-12-10 13:30:00,28.61,28.7,28.61,28.69,205800.0,25.0172,25.0959,25.0172,25.0871,205800.0
2013-12-10 13:40:00,28.69,28.69,28.63,28.67,213200.0,25.0871,25.0871,25.0347,25.0697,213200.0
2013-12-10 13:50:00,28.67,28.69,28.65,28.68,136300.0,25.0697,25.0871,25.0522,25.0784,136300.0
2013-12-10 14:00:00,28.68,28.71,28.68,28.7,196400.0,25.0784,25.1046,25.0784,25.0959,196400.0
2013-12-10 14:10:00,28.7,28.74,28.69,28.73,175900.0,25.0959,25.1309,25.0871,25.1221,175900.0
2013-12-10 14:20:00,28.73,28.74,28.71,28.73,167200.0,25.1221,25.1309,25.1046,25.1221,167200.0
2013-12-10 14:30:00,28.73,28.75,28.7,28.74,183500.0,25.1221,25.1396,25.0959,25.1309,183500.0
2013-12-10 14:40:00,28.73,28.77,28.73,28.77,152600.0,25.1221,25.1571,25.1221,25.1571,152600.0
2013-12-10 14:50:00,28.77,28.79,28.74,28.79,177500.0,25.1571,25.1746,25.1309,25.1746,177500.0
2013-12-10 15:00:00,28.78,28.81,28.76,28.77,250100.0,25.1658,25.1921,25.1484,25.1571,250100.0
2013-12-10 15:10:00,28.76,28.77,28.7,28.73,314700.0,25.1484,25.1571,25.0959,25.1221,314700.0
2013-12-10 15:20:00,28.73,28.77,28.73,28.75,165300.0,25.1221,25.1571,25.1221,25.1396,165300.0
2013-12-10 15:30:00,28.74,28.77,28.72,28.73,247200.0,25.1309,25.1571,25.1134,25.1221,247200.0
2013-12-10 15:40:00,28.74,28.81,28.73,28.8,638700.0,25.1309,25.1921,25.1221,25.1833,638700.0
2013-12-10 15:50:00,28.79,28.84,28.74,28.77,822400.0,25.1746,25.2183,25.1309,25.1571,822400.0
2013-12-11 09:30:00,28.85,29.05,28.7,28.75,497700.0,25.2271,25.4019,25.0959,25.1396,497700.0
2013-12-11 09:40:00,28.75,28.81,28.56,28.58,329400.0,25.1396,25.1921,24.9735,24.991,329400.0
2013-12-11 09:50:00,28.58,28.62,28.52,28.57,405700.0,24.991,25.0259,24.9385,24.9822,405700.0
2013-12-11 10:00:00,28.56,28.64,28.51,28.62,612400.0,24.9735,25.0434,24.9298,25.0259,612400.0
2013-12-11 10:10:00,28.62,28.71,28.61,28.68,305300.0,25.0259,25.1046,25.0172,25.0784,305300.0
2013-12-11 10:20:00,28.68,28.69,28.59,28.59,270700.0,25.0784,25.0871,24.9997,24.9997,270700.0
2013-12-11 10:30:00,28.57,28.68,28.55,28.64,175700.0,24.9822,25.0784,24.9647,25.0434,175700.0
2013-12-11 10:40:00,28.64,28.67,28.6,28.6,197900.0,25.0434,25.0697,25.0084,25.0084,197900.0
2013-12-11 10:50:00,28.61,28.62,28.53,28.55,294800.0,25.0172,25.0259,24.9472,24.9647,294800.0
2013-12-11 11:00:00,28.55,28.64,28.53,28.58,388600.0,24.9647,25.0434,24.9472,24.991,388600.0
2013-12-11 11:10:00,28.58,28.64,28.53,28.53,464900.0,24.991,25.0434,24.9472,24.9472,464900.0
2013-12-11 11:20:00,28.53,28.54,28.5,28.52,172900.0,24.9472,24.956,24.921,24.9385,172900.0
2013-12-11 11:30:00,28.52,28.55,28.5,28.55,191000.0,24.9385,24.9647,24.921,24.9647,191000.0
2013-12-11 11:40:00,28.55,28.55,28.35,28.39,454900.0,24.9647,24.9647,24.7898,24.8248,454900.0
2013-12-11 11:50:00,28.39,28.39,28.28,28.32,344200.0,24.8248,24.8248,24.7286,24.7636,344200.0
2013-12-11 12:00:00,28.33,28.35,28.25,28.27,337500.0,24.7724,24.7898,24.7024,24.7199,337500.0
2013-12-11 12:10:00,28.27,28.3,28.26,28.28,260000.0,24.7199,24.7461,24.7111,24.7286,260000.0
2013-12-11 12:20:00,28.28,28.31,28.26,28.26,237400.0,24.7286,24.7549,24.7111,24.7111,237400.0
2013-12-11 12:30:00,28.26,28.29,28.26,28.28,128100.0,24.7111,24.7374,24.7111,24.7286,128100.0
2013-12-11 12:40:00,28.28,28.29,28.25,28.27,235400.0,24.7286,24.7374,24.7024,24.7199,235400.0
2013-12-11 12:50:00,28.27,28.3,28.22,28.24,262700.0,24.7199,24.7461,24.6762,24.6937,262700.0
2013-12-11 13:00:00,28.24,28.27,28.2,28.21,328300.0,24.6937,24.7199,24.6587,24.6674,328300.0
2013-12-11 13:10:00,28.21,28.25,28.17,28.18,244700.0,24.6674,24.7024,24.6324,24.6412,244700.0
2013-12-11 13:20:00,28.18,28.22,28.16,28.21,130300.0,24.6412,24.6762,24.6237,24.6674,130300.0
2013-12-11 13:30:00,28.21,28.21,28.12,28.18,323300.0,24.6674,24.6674,24.5887,24.6412,323300.0
2013-12-11 13:40:00,28.19,28.27,28.16,28.26,264600.0,24.6499,24.7199,24.6237,24.7111,264600.0
2013-12-11 13:50:00,28.26,28.32,28.24,28.3,241300.0,24.7111,24.7636,24.6937,24.7461,241300.0
2013-12-11 14:00:00,28.31,28.31,28.16,28.17,356000.0,24.7549,24.7549,24.6237,24.6324,356000.0
2013-12-11 14:10:00,28.17,28.17,28.05,28.05,263900.0,24.6324,24.6324,24.5275,24.5275,263900.0
2013-12-11 14:20:00,28.06,28.2,28.05,28.2,392600.0,24.5363,24.6587,24.5275,24.6587,392600.0
2013-12-11 14:30:00,28.2,28.2,28.14,28.14,172100.0,24.6587,24.6587,24.6062,24.6062,172100.0
2013-12-11 14:40:00,28.14,28.17,28.13,28.16,126100.0,24.6062,24.6324,24.5975,24.6237,126100.0
2013-12-11 14:50:00,28.16,28.17,28.04,28.06,226700.0,24.6237,24.6324,24.5188,24.5363,226700.0
2013-12-11 15:00:00,28.05,28.1,27.98,27.98,689400.0,24.5275,24.5712,24.4663,24.4663,689400.0
2013-12-11 15:10:00,27.99,28.01,27.86,27.99,813100.0,24.4751,24.4925,24.3614,24.4751,813100.0
2013-12-11 15:20:00,27.99,28.0,27.9,27.95,541100.0,24.4751,24.4838,24.3964,24.4401,541100.0
2013-12-11 15:30:00,27.95,28.01,27.89,27.92,707600.0,24.4401,24.4925,24.3876,24.4138,707600.0
2013-12-11 15:40:00,27.92,27.92,27.71,27.72,1118600.0,24.4138,24.4138,24.2302,24.239,1118600.0
2013-12-11 15:50:00,27.73,27.76,27.65,27.66,2073400.0,24.2477,24.2739,24.1777,24.1865,2073400.0
2013-12-12 09:30:00,27.75,28.07,27.75,28.02,512800.0,24.2652,24.545,24.2652,24.5013,512800.0
2013-12-12 09:40:00,28.03,28.08,27.86,27.91,375600.0,24.51,24.5537,24.3614,24.4051,375600.0
2013-12-12 09:50:00,27.91,28.08,27.91,28.06,370600.0,24.4051,24.5537,24.4051,24.5363,370600.0
2013-12-12 10:00:00,28.05,28.17,28.02,28.17,499400.0,24.5275,24.6324,24.5013,24.6324,499400.0
2013-12-12 10:10:00,28.16,28.19,28.07,28.17,464200.0,24.6237,24.6499,24.545,24.6324,464200.0
2013-12-12 10:20:00,28.16,28.32,28.14,28.32,487900.0,24.6237,24.7636,24.6062,24.7636,487900.0
2013-12-12 10:30:00,28.32,28.42,28.3,28.39,527500.0,24.7636,24.8511,24.7461,24.8248,527500.0
2013-12-12 10:40:00,28.39,28.42,28.34,28.37,172600.0,24.8248,24.8511,24.7811,24.8073,172600.0
2013-12-12 10:50:00,28.37,28.39,28.26,28.27,209400.0,24.8073,24.8248,24.7111,24.7199,209400.0
2013-12-12 11:00:00,28.27,28.37,28.26,28.36,145400.0,24.7199,24.8073,24.7111,24.7986,145400.0
2013-12-12 11:10:00,28.35,28.4,28.3,28.32,242500.0,24.7898,24.8336,24.7461,24.7636,242500.0
2013-12-12 11:20:00,28.32,28.37,28.25,28.3,166000.0,24.7636,24.8073,24.7024,24.7461,166000.0
2013-12-12 11:30:00,28.29,28.3,28.19,28.26,197400.0,24.7374,24.7461,24.6499,24.7111,197400.0
2013-12-12 11:40:00,28.25,28.26,28.18,28.2,158800.0,24.7024,24.7111,24.6412,24.6587,158800.0
2013-12-12 11:50:00,28.2,28.24,28.19,28.21,119100.0,24.6587,24.6937,24.6499,24.6674,119100.0
2013-12-12 12:00:00,28.2,28.21,28.11,28.11,176500.0,24.6587,24.6674,24.58,24.58,176500.0
2013-12-12 12:10:00,28.11,28.12,28.04,28.05,177900.0,24.58,24.5887,24.5188,24.5275,177900.0
2013-12-12 12:20:00,28.05,28.14,28.0,28.13,325000.0,24.5275,24.6062,24.4838,24.5975,325000.0
2013-12-12 12:30:00,28.12,28.17,28.1,28.17,204600.0,24.5887,24.6324,24.5712,24.6324,204600.0
2013-12-12 12:40:00,28.17,28.21,28.14,28.21,160900.0,24.6324,24.6674,24.6062,24.6674,160900.0
2013-12-12 12:50:00,28.22,28.25,28.19,28.21,121200.0,24.6762,24.7024,24.6499,24.6674,121200.0
2013-12-12 13:00:00,28.2,28.29,28.2,28.28,219300.0,24.6587,24.7374,24.6587,24.7286,219300.0
2013-12-12 13:10:00,28.28,28.33,28.27,28.33,203100.0,24.7286,24.7724,24.7199,24.7724,203100.0
2013-12-12 13:20:00,28.33,28.35,28.31,28.32,292500.0,24.7724,24.7898,24.7549,24.7636,292500.0
2013-12-12 13:30:00,28.32,28.33,28.16,28.18,370300.0,24.7636,24.7724,24.6237,24.6412,370300.0
2013-12-12 13:40:00,28.18,28.22,28.14,28.16,326300.0,24.6412,24.6762,24.6062,24.6237,326300.0
2013-12-12 13:50:00,28.16,28.2,28.1,28.11,397200.0,24.6237,24.6587,24.5712,24.58,397200.0
2013-12-12 14:00:00,28.11,28.21,28.07,28.21,266400.0,24.58,24.6674,24.545,24.6674,266400.0
2013-12-12 14:10:00,28.21,28.29,28.16,28.22,305900.0,24.6674,24.7374,24.6237,24.6762,305900.0
2013-12-12 14:20:00,28.21,28.26,28.21,28.22,169200.0,24.6674,24.7111,24.6674,24.6762,169200.0
2013-12-12 14:30:00,28.23,28.25,28.19,28.2,97000.0,24.6849,24.7024,24.6499,24.6587,97000.0
2013-12-12 14:40:00,28.2,28.26,28.18,28.25,115700.0,24.6587,24.7111,24.6412,24.7024,115700.0
2013-12-12 14:50:00,28.25,28.31,28.23,28.29,145600.0,24.7024,24.7549,24.6849,24.7374,145600.0
2013-12-12 15:00:00,28.28,28.3,28.18,28.21,216600.0,24.7286,24.7461,24.6412,24.6674,216600.0
2013-12-12 15:10:00,28.21,28.26,28.21,28.26,125700.0,24.6674,24.7111,24.6674,24.7111,125700.0
2013-12-12 15:20:00,28.26,28.39,28.25,28.33,351400.0,24.7111,24.8248,24.7024,24.7724,351400.0
2013-12-12 15:30:00,28.33,28.34,28.24,28.28,417500.0,24.7724,24.7811,24.6937,24.7286,417500.0
2013-12-12 15:40:00,28.29,28.32,28.24,28.24,335600.0,24.7374,24.7636,24.6937,24.6937,335600.0
2013-12-12 15:50:00,28.24,28.25,28.19,28.22,683900.0,24.6937,24.7024,24.6499,24.6762,683900.0
2013-12-13 09:30:00,28.27,28.69,28.27,28.57,641300.0,24.7199,25.0871,24.7199,24.9822,641300.0
2013-12-13 09:40:00,28.57,28.78,28.54,28.78,531800.0,24.9822,25.1658,24.956,25.1658,531800.0
2013-12-13 09:50:00,28.77,28.78,28.51,28.53,373700.0,25.1571,25.1658,24.9298,24.9472,373700.0
2013-12-13 10:00:00,28.54,28.55,28.45,28.51,336400.0,24.956,24.9647,24.8773,24.9298,336400.0
2013-12-13 10:10:00,28.51,28.64,28.5,28.55,746300.0,24.9298,25.0434,24.921,24.9647,746300.0
2013-12-13 10:20:00,28.54,28.56,28.48,28.48,428200.0,24.956,24.9735,24.9035,24.9035,428200.0
2013-12-13 10:30:00,28.48,28.6,28.47,28.53,197200.0,24.9035,25.0084,24.8948,24.9472,197200.0
2013-12-13 10:40:00,28.53,28.54,28.45,28.45,247800.0,24.9472,24.956,24.8773,24.8773,247800.0
2013-12-13 10:50:00,28.45,28.48,28.4,28.4,165000.0,24.8773,24.9035,24.8336,24.8336,165000.0
2013-12-13 11:00:00,28.4,28.47,28.4,28.46,342600.0,24.8336,24.8948,24.8336,24.886,342600.0
2013-12-13 11:10:00,28.46,28.63,28.46,28.57,330600.0,24.886,25.0347,24.886,24.9822,330600.0
2013-12-13 11:20:00,28.57,28.57,28.47,28.51,220000.0,24.9822,24.9822,24.8948,24.9298,220000.0
2013-12-13 11:30:00,28.5,28.55,28.49,28.55,153800.0,24.921,24.9647,24.9123,24.9647,153800.0
2013-12-13 11:40:00,28.55,28.58,28.54,28.54,92500.0,24.9647,24.991,24.956,24.956,92500.0
2013-12-13 11:50:00,28.55,28.59,28.54,28.58,154800.0,24.9647,24.9997,24.956,24.991,154800.0
2013-12-13 12:00:00,28.58,28.58,28.54,28.55,164800.0,24.991,24.991,24.956,24.9647,164800.0
2013-12-13 12:10:00,28.54,28.61,28.54,28.61,180800.0,24.956,25.0172,24.956,25.0172,180800.0
2013-12-13 12:20:00,28.61,28.62,28.54,28.58,180800.0,25.0172,25.0259,24.956,24.991,180800.0
2013-12-13 12:30:00,28.58,28.6,28.55,28.59,199600.0,24.991,25.0084,24.9647,24.9997,199600.0
2013-12-13 12:40:00,28.58,28.59,28.52,28.54,264900.0,24.991,24.9997,24.9385,24.956,264900.0
2013-12-13 12:50:00,28.54,28.57,28.53,28.55,176300.0,24.956,24.9822,24.9472,24.9647,176300.0
2013-12-13 13:00:00,28.55,28.55,28.47,28.51,159200.0,24.9647,24.9647,24.8948,24.9298,159200.0
2013-12-13 13:10:00,28.51,28.53,28.48,28.48,111300.0,24.9298,24.9472,24.9035,24.9035,111300.0
2013-12-13 13:20:00,28.48,28.48,28.4,28.45,222500.0,24.9035,24.9035,24.8336,24.8773,222500.0
2013-12-13 13:30:00,28.45,28.53,28.43,28.43,208300.0,24.8773,24.9472,24.8598,24.8598,208300.0
2013-12-13 13:40:00,28.43,28.46,28.41,28.44,117900.0,24.8598,24.886,24.8423,24.8685,117900.0
2013-12-13 13:50:00,28.44,28.45,28.34,28.35,196800.0,24.8685,24.8773,24.7811,24.7898,196800.0
2013-12-13 14:00:00,28.34,28.39,28.32,28.37,414900.0,24.7811,24.8248,24.7636,24.8073,414900.0
2013-12-13 14:10:00,28.37,28.38,28.25,28.29,273900.0,24.8073,24.8161,24.7024,24.7374,273900.0
2013-12-13 14:20:00,28.3,28.35,28.29,28.3,231400.0,24.7461,24.7898,24.7374,24.7461,231400.0
2013-12-13 14:30:00,28.3,28.42,28.3,28.39,193500.0,24.7461,24.8511,24.7461,24.8248,193500.0
2013-12-13 14:40:00,28.4,28.46,28.39,28.45,126700.0,24.8336,24.886,24.8248,24.8773,126700.0
2013-12-13 14:50:00,28.45,28.46,28.39,28.42,197400.0,24.8773,24.886,24.8248,24.8511,197400.0
2013-12-13 15:00:00,28.43,28.45,28.38,28.41,181300.0,24.8598,24.8773,24.8161,24.8423,181300.0
2013-12-13 15:10:00,28.4,28.43,28.38,28.38,149900.0,24.8336,24.8598,24.8161,24.8161,149900.0
2013-12-13 15:20:00,28.38,28.4,28.34,28.38,306000.0,24.8161,24.8336,24.7811,24.8161,306000.0
2013-12-13 15:30:00,28.38,28.41,28.35,28.36,449600.0,24.8161,24.8423,24.7898,24.7986,449600.0
2013-12-13 15:40:00,28.36,28.45,28.36,28.42,392100.0,24.7986,24.8773,24.7986,24.8511,392100.0
2013-12-13 15:50:00,28.42,28.43,28.36,28.37,567800.0,24.8511,24.8598,24.7986,24.8073,567800.0
2013-12-16 09:30:00,28.67,28.77,28.53,28.53,492400.0,25.0697,25.1571,24.9472,24.9472,492400.0
2013-12-16 09:40:00,28.54,28.62,28.16,28.17,718300.0,24.956,25.0259,24.6237,24.6324,718300.0
2013-12-16 09:50:00,28.16,28.26,28.03,28.06,527300.0,24.6237,24.7111,24.51,24.5363,527300.0
2013-12-16 10:00:00,28.06,28.2,27.95,28.06,709600.0,24.5363,24.6587,24.4401,24.5363,709600.0
2013-12-16 10:10:00,28.06,28.13,27.98,28.07,472200.0,24.5363,24.5975,24.4663,24.545,472200.0
2013-12-16 10:20:00,28.06,28.1,27.98,28.02,515700.0,24.5363,24.5712,24.4663,24.5013,515700.0
2013-12-16 10:30:00,28.03,28.06,27.96,28.02,294700.0,24.51,24.5363,24.4488,24.5013,294700.0
2013-12-16 10:40:00,28.01,28.03,27.94,28.0,368900.0,24.4925,24.51,24.4313,24.4838,368900.0
2013-12-16 10:50:00,27.99,28.02,27.96,27.97,260900.0,24.4751,24.5013,24.4488,24.4576,260900.0
2013-12-16 11:00:00,27.97,27.99,27.92,27.99,322500.0,24.4576,24.4751,24.4138,24.4751,322500.0
2013-12-16 11:10:00,27.99,28.03,27.95,27.96,192100.0,24.4751,24.51,24.4401,24.4488,192100.0
2013-12-16 11:20:00,27.96,28.0,27.9,27.95,289300.0,24.4488,24.4838,24.3964,24.4401,289300.0
2013-12-16 11:30:00,27.95,27.99,27.94,27.95,158000.0,24.4401,24.4751,24.4313,24.4401,158000.0
2013-12-16 11:40:00,27.94,27.96,27.83,27.88,371600.0,24.4313,24.4488,24.3351,24.3789,371600.0
2013-12-16 11:50:00,27.89,27.92,27.87,27.91,156200.0,24.3876,24.4138,24.3701,24.4051,156200.0
2013-12-16 12:00:00,27.9,27.91,27.82,27.87,163700.0,24.3964,24.4051,24.3264,24.3701,163700.0
2013-12-16 12:10:00,27.88,27.91,27.85,27.89,158600.0,24.3789,24.4051,24.3526,24.3876,158600.0
2013-12-16 12:20:00,27.88,27.95,27.88,27.91,100700.0,24.3789,24.4401,24.3789,24.4051,100700.0
2013-12-16 12:30:00,27.92,27.98,27.92,27.97,144700.0,24.4138,24.4663,24.4138,24.4576,144700.0
2013-12-16 12:40:00,27.97,28.0,27.96,27.99,124200.0,24.4576,24.4838,24.4488,24.4751,124200.0
2013-12-16 12:50:00,27.98,28.0,27.94,27.95,177700.0,24.4663,24.4838,24.4313,24.4401,177700.0
2013-12-16 13:00:00,27.94,27.95,27.87,27.89,198400.0,24.4313,24.4401,24.3701,24.3876,198400.0
2013-12-16 13:10:00,27.88,27.91,27.83,27.83,127900.0,24.3789,24.4051,24.3351,24.3351,127900.0
2013-12-16 13:20:00,27.83,27.91,27.82,27.89,181800.0,24.3351,24.4051,24.3264,24.3876,181800.0
2013-12-16 13:30:00,27.9,27.94,27.88,27.89,139600.0,24.3964,24.4313,24.3789,24.3876,139600.0
2013-12-16 13:40:00,27.89,27.91,27.86,27.9,138100.0,24.3876,24.4051,24.3614,24.3964,138100.0
2013-12-16 13:50:00,27.9,27.95,27.9,27.92,192100.0,24.3964,24.4401,24.3964,24.4138,192100.0
2013-12-16 14:00:00,27.92,27.93,27.88,27.91,228100.0,24.4138,24.4226,24.3789,24.4051,228100.0
2013-12-16 14:10:00,27.9,27.91,27.89,27.89,164000.0,24.3964,24.4051,24.3876,24.3876,164000.0
2013-12-16 14:20:00,27.9,27.93,27.87,27.9,168000.0,24.3964,24.4226,24.3701,24.3964,168000.0
2013-12-16 14:30:00,27.9,27.92,27.89,27.91,165100.0,24.3964,24.4138,24.3876,24.4051,165100.0
2013-12-16 14:40:00,27.91,27.95,27.9,27.93,190300.0,24.4051,24.4401,24.3964,24.4226,190300.0
2013-12-16 14:50:00,27.93,28.0,27.92,27.95,192300.0,24.4226,24.4838,24.4138,24.4401,192300.0
2013-12-16 15:00:00,27.95,27.95,27.91,27.92,182800.0,24.4401,24.4401,24.4051,24.4138,182800.0
2013-12-16 15:10:00,27.92,27.96,27.91,27.94,199700.0,24.4138,24.4488,24.4051,24.4313,199700.0
2013-12-16 15:20:00,27.94,27.96,27.92,27.95,365400.0,24.4313,24.4488,24.4138,24.4401,365400.0
2013-12-16 15:30:00,27.95,28.0,27.94,27.99,311800.0,24.4401,24.4838,24.4313,24.4751,311800.0
2013-12-16 15:40:00,27.99,28.0,27.89,27.92,636400.0,24.4751,24.4838,24.3876,24.4138,636400.0
2013-12-16 15:50:00,27.93,27.94,27.89,27.91,679000.0,24.4226,24.4313,24.3876,24.4051,679000.0
2013-12-17 09:30:00,27.95,27.96,27.61,27.68,524900.0,24.4401,24.4488,24.1428,24.204,524900.0
2013-12-17 09:40:00,27.67,27.75,27.51,27.65,534600.0,24.1952,24.2652,24.0553,24.1777,534600.0
2013-12-17 09:50:00,27.64,27.68,27.51,27.67,318500.0,24.169,24.204,24.0553,24.1952,318500.0
2013-12-17 10:00:00,27.67,27.72,27.45,27.47,449600.0,24.1952,24.239,24.0029,24.0204,449600.0
2013-12-17 10:10:00,27.48,27.51,27.43,27.46,403900.0,24.0291,24.0553,23.9854,24.0116,403900.0
2013-12-17 10:20:00,27.46,27.47,27.31,27.43,497900.0,24.0116,24.0204,23.8804,23.9854,497900.0
2013-12-17 10:30:00,27.42,27.51,27.4,27.48,361400.0,23.9766,24.0553,23.9591,24.0291,361400.0
2013-12-17 10:40:00,27.49,27.5,27.27,27.31,811400.0,24.0378,24.0466,23.8455,23.8804,811400.0
2013-12-17 10:50:00,27.31,27.31,27.09,27.13,1013400.0,23.8804,23.8804,23.6881,23.723,1013400.0
2013-12-17 11:00:00,27.13,27.18,27.04,27.07,513500.0,23.723,23.7668,23.6444,23.6706,513500.0
2013-12-17 11:10:00,27.08,27.1,26.93,26.94,842700.0,23.6793,23.6968,23.5482,23.5569,842700.0
2013-12-17 11:20:00,26.94,27.05,26.9,26.94,676700.0,23.5569,23.6531,23.5219,23.5569,676700.0
2013-12-17 11:30:00,26.96,27.04,26.96,27.0,191200.0,23.5744,23.6444,23.5744,23.6094,191200.0
2013-12-17 11:40:00,27.0,27.05,26.93,26.99,355100.0,23.6094,23.6531,23.5482,23.6006,355100.0
2013-12-17 11:50:00,26.99,27.05,26.94,26.95,359100.0,23.6006,23.6531,23.5569,23.5657,359100.0
2013-12-17 12:00:00,26.96,27.01,26.95,26.98,286200.0,23.5744,23.6181,23.5657,23.5919,286200.0
2013-12-17 12:10:00,26.98,27.06,26.93,26.99,435200.0,23.5919,23.6618,23.5482,23.6006,435200.0
2013-12-17 12:20:00,26.99,27.08,26.99,27.04,274500.0,23.6006,23.6793,23.6006,23.6444,274500.0
2013-12-17 12:30:00,27.05,27.06,27.02,27.03,207600.0,23.6531,23.6618,23.6269,23.6356,207600.0
2013-12-17 12:40:00,27.02,27.06,27.01,27.02,190300.0,23.6269,23.6618,23.6181,23.6269,190300.0
2013-12-17 12:50:00,27.01,27.04,26.98,26.99,248700.0,23.6181,23.6444,23.5919,23.6006,248700.0
2013-12-17 13:00:00,26.99,27.04,26.98,27.02,267700.0,23.6006,23.6444,23.5919,23.6269,267700.0
2013-12-17 13:10:00,27.02,27.03,26.99,27.03,212300.0,23.6269,23.6356,23.6006,23.6356,212300.0
2013-12-17 13:20:00,27.03,27.09,26.98,27.05,374300.0,23.6356,23.6881,23.5919,23.6531,374300.0
2013-12-17 13:30:00,27.04,27.09,27.03,27.06,240600.0,23.6444,23.6881,23.6356,23.6618,240600.0
2013-12-17 13:40:00,27.07,27.07,26.96,26.97,453100.0,23.6706,23.6706,23.5744,23.5831,453100.0
2013-12-17 13:50:00,26.97,27.03,26.97,27.01,273500.0,23.5831,23.6356,23.5831,23.6181,273500.0
2013-12-17 14:00:00,27.01,27.02,26.94,27.0,414300.0,23.6181,23.6269,23.5569,23.6094,414300.0
2013-12-17 14:10:00,27.0,27.01,26.94,26.98,287400.0,23.6094,23.6181,23.5569,23.5919,287400.0
2013-12-17 14:20:00,26.98,27.04,26.98,27.04,439400.0,23.5919,23.6444,23.5919,23.6444,439400.0
2013-12-17 14:30:00,27.04,27.05,27.01,27.02,403400.0,23.6444,23.6531,23.6181,23.6269,403400.0
2013-12-17 14:40:00,27.03,27.17,27.03,27.17,356500.0,23.6356,23.758,23.6356,23.758,356500.0
2013-12-17 14:50:00,27.17,27.17,27.09,27.09,226900.0,23.758,23.758,23.6881,23.6881,226900.0
2013-12-17 15:00:00,27.1,27.1,27.02,27.04,307900.0,23.6968,23.6968,23.6269,23.6444,307900.0
2013-12-17 15:10:00,27.05,27.06,26.99,27.03,323500.0,23.6531,23.6618,23.6006,23.6356,323500.0
2013-12-17 15:20:00,27.03,27.05,26.98,26.99,389300.0,23.6356,23.6531,23.5919,23.6006,389300.0
2013-12-17 15:30:00,26.99,26.99,26.94,26.99,442800.0,23.6006,23.6006,23.5569,23.6006,442800.0
2013-12-17 15:40:00,26.99,26.99,26.94,26.94,545200.0,23.6006,23.6006,23.5569,23.5569,545200.0
2013-12-17 15:50:00,26.95,26.97,26.92,26.93,1181300.0,23.5657,23.5831,23.5394,23.5482,1181300.0
2013-12-18 09:30:00,26.86,26.87,26.55,26.68,830900.0,23.487,23.4957,23.2159,23.3296,830900.0
2013-12-18 09:40:00,26.69,26.76,26.65,26.74,641000.0,23.3383,23.3995,23.3033,23.382,641000.0
2013-12-18 09:50:00,26.74,26.77,26.64,26.74,467100.0,23.382,23.4083,23.2946,23.382,467100.0
2013-12-18 10:00:00,26.74,26.78,26.69,26.78,368000.0,23.382,23.417,23.3383,23.417,368000.0
2013-12-18 10:10:00,26.78,26.8,26.74,26.78,350300.0,23.417,23.4345,23.382,23.417,350300.0
2013-12-18 10:20:00,26.78,26.85,26.71,26.72,268700.0,23.417,23.4782,23.3558,23.3645,268700.0
2013-12-18 10:30:00,26.73,26.78,26.71,26.71,249100.0,23.3733,23.417,23.3558,23.3558,249100.0
2013-12-18 10:40:00,26.72,26.83,26.71,26.83,608300.0,23.3645,23.4607,23.3558,23.4607,608300.0
2013-12-18 10:50:00,26.83,26.83,26.75,26.75,217300.0,23.4607,23.4607,23.3908,23.3908,217300.0
2013-12-18 11:00:00,26.75,26.75,26.64,26.67,356200.0,23.3908,23.3908,23.2946,23.3208,356200.0
2013-12-18 11:10:00,26.68,26.69,26.61,26.62,261900.0,23.3296,23.3383,23.2683,23.2771,261900.0
2013-12-18 11:20:00,26.62,26.65,26.6,26.64,249100.0,23.2771,23.3033,23.2596,23.2946,249100.0
2013-12-18 11:30:00,26.64,26.66,26.62,26.65,203700.0,23.2946,23.3121,23.2771,23.3033,203700.0
2013-12-18 11:40:00,26.64,26.64,26.6,26.6,227200.0,23.2946,23.2946,23.2596,23.2596,227200.0
2013-12-18 11:50:00,26.6,26.61,26.53,26.56,310600.0,23.2596,23.2683,23.1984,23.2246,310600.0
2013-12-18 12:00:00,26.56,26.57,26.46,26.54,659400.0,23.2246,23.2334,23.1372,23.2071,659400.0
2013-12-18 12:10:00,26.54,26.58,26.54,26.55,366500.0,23.2071,23.2421,23.2071,23.2159,366500.0
2013-12-18 12:20:00,26.55,26.56,26.5,26.51,229900.0,23.2159,23.2246,23.1722,23.1809,229900.0
2013-12-18 12:30:00,26.51,26.53,26.5,26.51,267700.0,23.1809,23.1984,23.1722,23.1809,267700.0
2013-12-18 12:40:00,26.5,26.52,26.48,26.5,179000.0,23.1722,23.1897,23.1547,23.1722,179000.0
2013-12-18 12:50:00,26.5,26.53,26.48,26.52,135200.0,23.1722,23.1984,23.1547,23.1897,135200.0
2013-12-18 13:00:00,26.51,26.51,26.43,26.5,368000.0,23.1809,23.1809,23.111,23.1722,368000.0
2013-12-18 13:10:00,26.5,26.5,26.44,26.49,207300.0,23.1722,23.1722,23.1197,23.1634,207300.0
2013-12-18 13:20:00,26.49,26.54,26.49,26.54,144300.0,23.1634,23.2071,23.1634,23.2071,144300.0
2013-12-18 13:30:00,26.54,26.62,26.54,26.61,152400.0,23.2071,23.2771,23.2071,23.2683,152400.0
2013-12-18 13:40:00,26.62,26.66,26.57,26.65,170000.0,23.2771,23.3121,23.2334,23.3033,170000.0
2013-12-18 13:50:00,26.64,26.67,26.6,26.62,302900.0,23.2946,23.3208,23.2596,23.2771,302900.0
2013-12-18 14:00:00,26.62,26.81,26.4,26.72,1065300.0,23.2771,23.4432,23.0847,23.3645,1065300.0
2013-12-18 14:10:00,26.72,26.87,26.72,26.87,706500.0,23.3645,23.4957,23.3645,23.4957,706500.0
2013-12-18 14:20:00,26.86,26.99,26.82,26.94,755500.0,23.487,23.6006,23.452,23.5569,755500.0
2013-12-18 14:30:00,26.95,27.11,26.86,27.1,379000.0,23.5657,23.7056,23.487,23.6968,379000.0
2013-12-18 14:40:00,27.11,27.19,27.07,27.1,481600.0,23.7056,23.7755,23.6706,23.6968,481600.0
2013-12-18 14:50:00,27.09,27.15,27.07,27.12,435500.0,23.6881,23.7405,23.6706,23.7143,435500.0
2013-12-18 15:00:00,27.12,27.19,27.12,27.17,320900.0,23.7143,23.7755,23.7143,23.758,320900.0
2013-12-18 15:10:00,27.17,27.23,27.1,27.13,461800.0,23.758,23.8105,23.6968,23.723,461800.0
2013-12-18 15:20:00,27.12,27.16,27.03,27.05,387700.0,23.7143,23.7493,23.6356,23.6531,387700.0
2013-12-18 15:30:00,27.05,27.14,27.05,27.14,434000.0,23.6531,23.7318,23.6531,23.7318,434000.0
2013-12-18 15:40:00,27.13,27.16,27.07,27.08,728000.0,23.723,23.7493,23.6706,23.6793,728000.0
2013-12-18 15:50:00,27.07,27.12,27.03,27.12,1199200.0,23.6706,23.7143,23.6356,23.7143,1199200.0
2013-12-19 09:30:00,27.39,27.65,27.36,27.6,1165800.0,23.9504,24.1777,23.9242,24.134,1165800.0
2013-12-19 09:40:00,27.6,27.72,27.59,27.65,601700.0,24.134,24.239,24.1253,24.1777,601700.0
2013-12-19 09:50:00,27.64,27.65,27.53,27.57,272600.0,24.169,24.1777,24.0728,24.1078,272600.0
2013-12-19 10:00:00,27.58,27.59,27.46,27.58,457600.0,24.1165,24.1253,24.0116,24.1165,457600.0
2013-12-19 10:10:00,27.57,27.58,27.46,27.47,386500.0,24.1078,24.1165,24.0116,24.0204,386500.0
2013-12-19 10:20:00,27.46,27.53,27.44,27.51,200100.0,24.0116,24.0728,23.9941,24.0553,200100.0
2013-12-19 10:30:00,27.52,27.53,27.5,27.52,309000.0,24.0641,24.0728,24.0466,24.0641,309000.0
2013-12-19 10:40:00,27.51,27.52,27.44,27.5,258200.0,24.0553,24.0641,23.9941,24.0466,258200.0
2013-12-19 10:50:00,27.5,27.5,27.41,27.45,168600.0,24.0466,24.0466,23.9679,24.0029,168600.0
2013-12-19 11:00:00,27.45,27.52,27.41,27.52,336000.0,24.0029,24.0641,23.9679,24.0641,336000.0
2013-12-19 11:10:00,27.51,27.52,27.46,27.5,248600.0,24.0553,24.0641,24.0116,24.0466,248600.0
2013-12-19 11:20:00,27.5,27.52,27.44,27.46,268900.0,24.0466,24.0641,23.9941,24.0116,268900.0
2013-12-19 11:30:00,27.46,27.46,27.37,27.41,195000.0,24.0116,24.0116,23.9329,23.9679,195000.0
2013-12-19 11:40:00,27.41,27.42,27.31,27.31,102200.0,23.9679,23.9766,23.8804,23.8804,102200.0
2013-12-19 11:50:00,27.32,27.42,27.31,27.4,92600.0,23.8892,23.9766,23.8804,23.9591,92600.0
2013-12-19 12:00:00,27.39,27.41,27.35,27.41,86600.0,23.9504,23.9679,23.9154,23.9679,86600.0
2013-12-19 12:10:00,27.41,27.44,27.4,27.44,172400.0,23.9679,23.9941,23.9591,23.9941,172400.0
2013-12-19 12:20:00,27.44,27.46,27.43,27.44,163800.0,23.9941,24.0116,23.9854,23.9941,163800.0
2013-12-19 12:30:00,27.43,27.48,27.43,27.47,144700.0,23.9854,24.0291,23.9854,24.0204,144700.0
2013-12-19 12:40:00,27.47,27.51,27.46,27.5,196000.0,24.0204,24.0553,24.0116,24.0466,196000.0
2013-12-19 12:50:00,27.5,27.52,27.47,27.51,168800.0,24.0466,24.0641,24.0204,24.0553,168800.0
2013-12-19 13:00:00,27.51,27.52,27.44,27.49,268300.0,24.0553,24.0641,23.9941,24.0378,268300.0
2013-12-19 13:10:00,27.49,27.51,27.47,27.5,222000.0,24.0378,24.0553,24.0204,24.0466,222000.0
2013-12-19 13:20:00,27.5,27.51,27.48,27.5,157800.0,24.0466,24.0553,24.0291,24.0466,157800.0
2013-12-19 13:30:00,27.5,27.51,27.47,27.5,129900.0,24.0466,24.0553,24.0204,24.0466,129900.0
2013-12-19 13:40:00,27.5,27.5,27.45,27.45,131900.0,24.0466,24.0466,24.0029,24.0029,131900.0
2013-12-19 13:50:00,27.45,27.47,27.44,27.46,83900.0,24.0029,24.0204,23.9941,24.0116,83900.0
2013-12-19 14:00:00,27.46,27.48,27.45,27.46,171200.0,24.0116,24.0291,24.0029,24.0116,171200.0
2013-12-19 14:10:00,27.46,27.51,27.46,27.5,153000.0,24.0116,24.0553,24.0116,24.0466,153000.0
2013-12-19 14:20:00,27.5,27.54,27.49,27.49,276300.0,24.0466,24.0816,24.0378,24.0378,276300.0
2013-12-19 14:30:00,27.49,27.54,27.48,27.53,142000.0,24.0378,24.0816,24.0291,24.0728,142000.0
2013-12-19 14:40:00,27.53,27.58,27.52,27.55,168600.0,24.0728,24.1165,24.0641,24.0903,168600.0
2013-12-19 14:50:00,27.55,27.56,27.54,27.56,152700.0,24.0903,24.0991,24.0816,24.0991,152700.0
2013-12-19 15:00:00,27.55,27.58,27.54,27.55,231800.0,24.0903,24.1165,24.0816,24.0903,231800.0
2013-12-19 15:10:00,27.56,27.56,27.54,27.56,273900.0,24.0991,24.0991,24.0816,24.0991,273900.0
2013-12-19 15:20:00,27.55,27.58,27.54,27.55,378200.0,24.0903,24.1165,24.0816,24.0903,378200.0
2013-12-19 15:30:00,27.55,27.57,27.54,27.55,408000.0,24.0903,24.1078,24.0816,24.0903,408000.0
2013-12-19 15:40:00,27.55,27.56,27.53,27.53,525500.0,24.0903,24.0991,24.0728,24.0728,525500.0
2013-12-19 15:50:00,27.53,27.54,27.5,27.51,813100.0,24.0728,24.0816,24.0466,24.0553,813100.0
2013-12-20 09:30:00,27.56,27.64,27.46,27.56,1005500.0,24.0991,24.169,24.0116,24.0991,1005500.0
2013-12-20 09:40:00,27.56,27.58,27.42,27.44,236500.0,24.0991,24.1165,23.9766,23.9941,236500.0
2013-12-20 09:50:00,27.45,27.53,27.42,27.52,248500.0,24.0029,24.0728,23.9766,24.0641,248500.0
2013-12-20 10:00:00,27.52,27.53,27.41,27.44,313000.0,24.0641,24.0728,23.9679,23.9941,313000.0
2013-12-20 10:10:00,27.43,27.49,27.37,27.46,157900.0,23.9854,24.0378,23.9329,24.0116,157900.0
2013-12-20 10:20:00,27.46,27.48,27.33,27.33,203800.0,24.0116,24.0291,23.8979,23.8979,203800.0
2013-12-20 10:30:00,27.33,27.5,27.32,27.49,322400.0,23.8979,24.0466,23.8892,24.0378,322400.0
2013-12-20 10:40:00,27.49,27.49,27.38,27.44,135300.0,24.0378,24.0378,23.9417,23.9941,135300.0
2013-12-20 10:50:00,27.45,27.47,27.38,27.38,190300.0,24.0029,24.0204,23.9417,23.9417,190300.0
2013-12-20 11:00:00,27.39,27.41,27.33,27.38,225100.0,23.9504,23.9679,23.8979,23.9417,225100.0
2013-12-20 11:10:00,27.38,27.44,27.33,27.42,187100.0,23.9417,23.9941,23.8979,23.9766,187100.0
2013-12-20 11:20:00,27.42,27.45,27.41,27.42,117300.0,23.9766,24.0029,23.9679,23.9766,117300.0
2013-12-20 11:30:00,27.42,27.49,27.41,27.48,227600.0,23.9766,24.0378,23.9679,24.0291,227600.0
2013-12-20 11:40:00,27.48,27.71,27.47,27.68,546500.0,24.0291,24.2302,24.0204,24.204,546500.0
2013-12-20 11:50:00,27.68,27.71,27.63,27.71,178300.0,24.204,24.2302,24.1603,24.2302,178300.0
2013-12-20 12:00:00,27.7,27.78,27.7,27.76,198200.0,24.2215,24.2914,24.2215,24.2739,198200.0
2013-12-20 12:10:00,27.75,27.77,27.71,27.71,170500.0,24.2652,24.2827,24.2302,24.2302,170500.0
2013-12-20 12:20:00,27.71,27.75,27.6,27.6,297300.0,24.2302,24.2652,24.134,24.134,297300.0
2013-12-20 12:30:00,27.6,27.64,27.59,27.62,157300.0,24.134,24.169,24.1253,24.1515,157300.0
2013-12-20 12:40:00,27.61,27.62,27.54,27.62,127600.0,24.1428,24.1515,24.0816,24.1515,127600.0
2013-12-20 12:50:00,27.61,27.65,27.59,27.61,124000.0,24.1428,24.1777,24.1253,24.1428,124000.0
2013-12-20 13:00:00,27.6,27.65,27.6,27.64,113200.0,24.134,24.1777,24.134,24.169,113200.0
2013-12-20 13:10:00,27.65,27.65,27.59,27.62,141000.0,24.1777,24.1777,24.1253,24.1515,141000.0
2013-12-20 13:20:00,27.61,27.62,27.58,27.6,88500.0,24.1428,24.1515,24.1165,24.134,88500.0
2013-12-20 13:30:00,27.6,27.61,27.53,27.55,159700.0,24.134,24.1428,24.0728,24.0903,159700.0
2013-12-20 13:40:00,27.55,27.62,27.55,27.62,311500.0,24.0903,24.1515,24.0903,24.1515,311500.0
2013-12-20 13:50:00,27.62,27.65,27.6,27.65,154600.0,24.1515,24.1777,24.134,24.1777,154600.0
2013-12-20 14:00:00,27.64,27.65,27.57,27.64,134300.0,24.169,24.1777,24.1078,24.169,134300.0
2013-12-20 14:10:00,27.64,27.74,27.62,27.72,268900.0,24.169,24.2564,24.1515,24.239,268900.0
2013-12-20 14:20:00,27.71,27.76,27.7,27.76,210700.0,24.2302,24.2739,24.2215,24.2739,210700.0
2013-12-20 14:30:00,27.76,27.79,27.74,27.79,286500.0,24.2739,24.3002,24.2564,24.3002,286500.0
2013-12-20 14:40:00,27.79,27.87,27.78,27.87,181600.0,24.3002,24.3701,24.2914,24.3701,181600.0
2013-12-20 14:50:00,27.87,27.91,27.81,27.87,222000.0,24.3701,24.4051,24.3177,24.3701,222000.0
2013-12-20 15:00:00,27.87,27.88,27.82,27.82,185600.0,24.3701,24.3789,24.3264,24.3264,185600.0
2013-12-20 15:10:00,27.82,27.84,27.76,27.76,232900.0,24.3264,24.3439,24.2739,24.2739,232900.0
2013-12-20 15:20:00,27.76,27.77,27.68,27.7,327800.0,24.2739,24.2827,24.204,24.2215,327800.0
2013-12-20 15:30:00,27.69,27.72,27.64,27.68,522300.0,24.2127,24.239,24.169,24.204,522300.0
2013-12-20 15:40:00,27.67,27.69,27.63,27.67,793700.0,24.1952,24.2127,24.1603,24.1952,793700.0
2013-12-20 15:50:00,27.68,27.68,27.36,27.56,3256600.0,24.204,24.204,23.9242,24.0991,3256600.0
2013-12-23 09:30:00,27.78,27.89,27.65,27.67,445300.0,24.2914,24.3876,24.1777,24.1952,445300.0
2013-12-23 09:40:00,27.66,27.71,27.46,27.48,237600.0,24.1865,24.2302,24.0116,24.0291,237600.0
2013-12-23 09:50:00,27.48,27.71,27.47,27.64,201200.0,24.0291,24.2302,24.0204,24.169,201200.0
2013-12-23 10:00:00,27.63,27.65,27.49,27.53,269600.0,24.1603,24.1777,24.0378,24.0728,269600.0
2013-12-23 10:10:00,27.53,27.65,27.49,27.63,242600.0,24.0728,24.1777,24.0378,24.1603,242600.0
2013-12-23 10:20:00,27.63,27.7,27.62,27.66,221300.0,24.1603,24.2215,24.1515,24.1865,221300.0
2013-12-23 10:30:00,27.66,27.67,27.59,27.64,163600.0,24.1865,24.1952,24.1253,24.169,163600.0
2013-12-23 10:40:00,27.63,27.71,27.63,27.67,128000.0,24.1603,24.2302,24.1603,24.1952,128000.0
2013-12-23 10:50:00,27.67,27.68,27.64,27.65,83100.0,24.1952,24.204,24.169,24.1777,83100.0
2013-12-23 11:00:00,27.64,27.66,27.6,27.6,92500.0,24.169,24.1865,24.134,24.134,92500.0
2013-12-23 11:10:00,27.61,27.65,27.6,27.64,156200.0,24.1428,24.1777,24.134,24.169,156200.0
2013-12-23 11:20:00,27.65,27.69,27.63,27.69,143300.0,24.1777,24.2127,24.1603,24.2127,143300.0
2013-12-23 11:30:00,27.7,27.73,27.68,27.68,214800.0,24.2215,24.2477,24.204,24.204,214800.0
2013-12-23 11:40:00,27.68,27.72,27.68,27.69,236600.0,24.204,24.239,24.204,24.2127,236600.0
2013-12-23 11:50:00,27.68,27.72,27.68,27.72,86300.0,24.204,24.239,24.204,24.239,86300.0
2013-12-23 12:00:00,27.71,27.72,27.67,27.72,95500.0,24.2302,24.239,24.1952,24.239,95500.0
2013-12-23 12:10:00,27.72,27.72,27.7,27.71,66800.0,24.239,24.239,24.2215,24.2302,66800.0
2013-12-23 12:20:00,27.7,27.72,27.69,27.7,65800.0,24.2215,24.239,24.2127,24.2215,65800.0
2013-12-23 12:30:00,27.7,27.72,27.69,27.71,93000.0,24.2215,24.239,24.2127,24.2302,93000.0
2013-12-23 12:40:00,27.72,27.72,27.7,27.72,91100.0,24.239,24.239,24.2215,24.239,91100.0
2013-12-23 12:50:00,27.72,27.72,27.69,27.72,130000.0,24.239,24.239,24.2127,24.239,130000.0
2013-12-23 13:00:00,27.72,27.72,27.69,27.72,213500.0,24.239,24.239,24.2127,24.239,213500.0
2013-12-23 13:10:00,27.72,27.74,27.66,27.67,198600.0,24.239,24.2564,24.1865,24.1952,198600.0
2013-12-23 13:20:00,27.67,27.67,27.61,27.67,135200.0,24.1952,24.1952,24.1428,24.1952,135200.0
2013-12-23 13:30:00,27.66,27.68,27.66,27.68,48500.0,24.1865,24.204,24.1865,24.204,48500.0
2013-12-23 13:40:00,27.67,27.68,27.64,27.64,100500.0,24.1952,24.204,24.169,24.169,100500.0
2013-12-23 13:50:00,27.64,27.64,27.59,27.6,282300.0,24.169,24.169,24.1253,24.134,282300.0
2013-12-23 14:00:00,27.61,27.62,27.57,27.6,185800.0,24.1428,24.1515,24.1078,24.134,185800.0
2013-12-23 14:10:00,27.6,27.63,27.58,27.62,110100.0,24.134,24.1603,24.1165,24.1515,110100.0
2013-12-23 14:20:00,27.62,27.65,27.6,27.62,85400.0,24.1515,24.1777,24.134,24.1515,85400.0
2013-12-23 14:30:00,27.62,27.66,27.62,27.64,125800.0,24.1515,24.1865,24.1515,24.169,125800.0
2013-12-23 14:40:00,27.64,27.67,27.63,27.64,94500.0,24.169,24.1952,24.1603,24.169,94500.0
2013-12-23 14:50:00,27.64,27.64,27.58,27.6,85100.0,24.169,24.169,24.1165,24.134,85100.0
2013-12-23 15:00:00,27.59,27.62,27.59,27.61,124200.0,24.1253,24.1515,24.1253,24.1428,124200.0
2013-12-23 15:10:00,27.61,27.61,27.59,27.61,126400.0,24.1428,24.1428,24.1253,24.1428,126400.0
2013-12-23 15:20:00,27.61,27.64,27.59,27.6,146200.0,24.1428,24.169,24.1253,24.134,146200.0
2013-12-23 15:30:00,27.6,27.62,27.59,27.61,153900.0,24.134,24.1515,24.1253,24.1428,153900.0
2013-12-23 15:40:00,27.6,27.61,27.53,27.56,304500.0,24.134,24.1428,24.0728,24.0991,304500.0
2013-12-23 15:50:00,27.56,27.58,27.54,27.58,659100.0,24.0991,24.1165,24.0816,24.1165,659100.0
2013-12-24 09:30:00,27.59,27.7,27.51,27.66,368200.0,24.1253,24.2215,24.0553,24.1865,368200.0
2013-12-24 09:40:00,27.66,27.72,27.61,27.64,493200.0,24.1865,24.239,24.1428,24.169,493200.0
2013-12-24 09:50:00,27.64,27.76,27.64,27.72,321900.0,24.169,24.2739,24.169,24.239,321900.0
2013-12-24 10:00:00,27.72,27.82,27.66,27.81,340900.0,24.239,24.3264,24.1865,24.3177,340900.0
2013-12-24 10:10:00,27.82,27.87,27.75,27.87,382400.0,24.3264,24.3701,24.2652,24.3701,382400.0
2013-12-24 10:20:00,27.86,27.88,27.75,27.75,442900.0,24.3614,24.3789,24.2652,24.2652,442900.0
2013-12-24 10:30:00,27.75,27.87,27.75,27.85,287900.0,24.2652,24.3701,24.2652,24.3526,287900.0
2013-12-24 10:40:00,27.86,27.86,27.8,27.8,184100.0,24.3614,24.3614,24.3089,24.3089,184100.0
2013-12-24 10:50:00,27.8,27.89,27.8,27.85,193400.0,24.3089,24.3876,24.3089,24.3526,193400.0
2013-12-24 11:00:00,27.85,27.88,27.82,27.86,140400.0,24.3526,24.3789,24.3264,24.3614,140400.0
2013-12-24 11:10:00,27.86,27.87,27.83,27.85,143200.0,24.3614,24.3701,24.3351,24.3526,143200.0
2013-12-24 11:20:00,27.84,27.87,27.84,27.86,69200.0,24.3439,24.3701,24.3439,24.3614,69200.0
2013-12-24 11:30:00,27.87,27.87,27.84,27.85,57300.0,24.3701,24.3701,24.3439,24.3526,57300.0
2013-12-24 11:40:00,27.84,27.88,27.83,27.86,161700.0,24.3439,24.3789,24.3351,24.3614,161700.0
2013-12-24 11:50:00,27.87,27.88,27.84,27.86,78900.0,24.3701,24.3789,24.3439,24.3614,78900.0
2013-12-24 12:00:00,27.85,27.91,27.84,27.89,142800.0,24.3526,24.4051,24.3439,24.3876,142800.0
2013-12-24 12:10:00,27.88,27.92,27.88,27.91,158200.0,24.3789,24.4138,24.3789,24.4051,158200.0
2013-12-24 12:20:00,27.91,27.91,27.89,27.9,160100.0,24.4051,24.4051,24.3876,24.3964,160100.0
2013-12-24 12:30:00,27.9,27.9,27.87,27.88,188400.0,24.3964,24.3964,24.3701,24.3789,188400.0
2013-12-24 12:40:00,27.87,27.88,27.84,27.84,154500.0,24.3701,24.3789,24.3439,24.3439,154500.0
2013-12-24 12:50:00,27.84,27.87,27.82,27.83,401900.0,24.3439,24.3701,24.3264,24.3351,401900.0
2013-12-26 09:30:00,27.86,27.91,27.65,27.71,376800.0,24.3614,24.4051,24.1777,24.2302,376800.0
2013-12-26 09:40:00,27.72,27.85,27.72,27.8,168300.0,24.239,24.3526,24.239,24.3089,168300.0
2013-12-26 09:50:00,27.8,27.84,27.64,27.66,316500.0,24.3089,24.3439,24.169,24.1865,316500.0
2013-12-26 10:00:00,27.65,27.72,27.62,27.65,248300.0,24.1777,24.239,24.1515,24.1777,248300.0
2013-12-26 10:10:00,27.66,27.71,27.63,27.67,181900.0,24.1865,24.2302,24.1603,24.1952,181900.0
2013-12-26 10:20:00,27.66,27.68,27.6,27.64,217200.0,24.1865,24.204,24.134,24.169,217200.0
2013-12-26 10:30:00,27.64,27.69,27.6,27.69,186400.0,24.169,24.2127,24.134,24.2127,186400.0
2013-12-26 10:40:00,27.68,27.68,27.6,27.62,158500.0,24.204,24.204,24.134,24.1515,158500.0
2013-12-26 10:50:00,27.62,27.69,27.6,27.69,167900.0,24.1515,24.2127,24.134,24.2127,167900.0
2013-12-26 11:00:00,27.69,27.7,27.59,27.63,242400.0,24.2127,24.2215,24.1253,24.1603,242400.0
2013-12-26 11:10:00,27.62,27.69,27.61,27.65,146900.0,24.1515,24.2127,24.1428,24.1777,146900.0
2013-12-26 11:20:00,27.65,27.72,27.65,27.68,149000.0,24.1777,24.239,24.1777,24.204,149000.0
2013-12-26 11:30:00,27.69,27.73,27.68,27.71,77400.0,24.2127,24.2477,24.204,24.2302,77400.0
2013-12-26 11:40:00,27.7,27.74,27.69,27.73,131300.0,24.2215,24.2564,24.2127,24.2477,131300.0
2013-12-26 11:50:00,27.72,27.78,27.71,27.78,78600.0,24.239,24.2914,24.2302,24.2914,78600.0
2013-12-26 12:00:00,27.78,27.83,27.78,27.83,99500.0,24.2914,24.3351,24.2914,24.3351,99500.0
2013-12-26 12:10:00,27.83,27.85,27.77,27.77,118700.0,24.3351,24.3526,24.2827,24.2827,118700.0
2013-12-26 12:20:00,27.78,27.79,27.75,27.79,77600.0,24.2914,24.3002,24.2652,24.3002,77600.0
2013-12-26 12:30:00,27.79,27.8,27.76,27.77,49100.0,24.3002,24.3089,24.2739,24.2827,49100.0
2013-12-26 12:40:00,27.77,27.81,27.75,27.79,32000.0,24.2827,24.3177,24.2652,24.3002,32000.0
2013-12-26 12:50:00,27.8,27.81,27.76,27.8,121800.0,24.3089,24.3177,24.2739,24.3089,121800.0
2013-12-26 13:00:00,27.79,27.8,27.72,27.72,170200.0,24.3002,24.3089,24.239,24.239,170200.0
2013-12-26 13:10:00,27.72,27.8,27.72,27.8,211300.0,24.239,24.3089,24.239,24.3089,211300.0
2013-12-26 13:20:00,27.8,27.83,27.79,27.81,244400.0,24.3089,24.3351,24.3002,24.3177,244400.0
2013-12-26 13:30:00,27.82,27.84,27.81,27.84,111400.0,24.3264,24.3439,24.3177,24.3439,111400.0
2013-12-26 13:40:00,27.83,27.84,27.82,27.82,85000.0,24.3351,24.3439,24.3264,24.3264,85000.0
2013-12-26 13:50:00,27.83,27.87,27.82,27.86,129600.0,24.3351,24.3701,24.3264,24.3614,129600.0
2013-12-26 14:00:00,27.87,27.9,27.86,27.89,98400.0,24.3701,24.3964,24.3614,24.3876,98400.0
2013-12-26 14:10:00,27.88,27.89,27.84,27.87,99500.0,24.3789,24.3876,24.3439,24.3701,99500.0
2013-12-26 14:20:00,27.87,27.93,27.86,27.9,166700.0,24.3701,24.4226,24.3614,24.3964,166700.0
2013-12-26 14:30:00,27.9,27.93,27.9,27.9,79400.0,24.3964,24.4226,24.3964,24.3964,79400.0
2013-12-26 14:40:00,27.91,27.92,27.9,27.92,117800.0,24.4051,24.4138,24.3964,24.4138,117800.0
2013-12-26 14:50:00,27.92,27.98,27.91,27.97,109200.0,24.4138,24.4663,24.4051,24.4576,109200.0
2013-12-26 15:00:00,27.96,27.98,27.95,27.97,117100.0,24.4488,24.4663,24.4401,24.4576,117100.0
2013-12-26 15:10:00,27.98,27.98,27.95,27.98,165800.0,24.4663,24.4663,24.4401,24.4663,165800.0
2013-12-26 15:20:00,27.98,27.98,27.91,27.91,62800.0,24.4663,24.4663,24.4051,24.4051,62800.0
2013-12-26 15:30:00,27.92,27.94,27.89,27.9,140400.0,24.4138,24.4313,24.3876,24.3964,140400.0
2013-12-26 15:40:00,27.9,27.91,27.87,27.88,280000.0,24.3964,24.4051,24.3701,24.3789,280000.0
2013-12-26 15:50:00,27.88,27.9,27.85,27.88,434000.0,24.3789,24.3964,24.3526,24.3789,434000.0
2013-12-27 09:30:00,27.86,27.89,27.53,27.54,447500.0,24.3614,24.3876,24.0728,24.0816,447500.0
2013-12-27 09:40:00,27.54,27.54,27.28,27.29,503500.0,24.0816,24.0816,23.8542,23.863,503500.0
2013-12-27 09:50:00,27.28,27.28,27.04,27.21,645800.0,23.8542,23.8542,23.6444,23.793,645800.0
2013-12-27 10:00:00,27.2,27.27,27.16,27.24,309900.0,23.7843,23.8455,23.7493,23.8192,309900.0
2013-12-27 10:10:00,27.24,27.27,27.2,27.2,313000.0,23.8192,23.8455,23.7843,23.7843,313000.0
2013-12-27 10:20:00,27.2,27.21,27.05,27.07,393500.0,23.7843,23.793,23.6531,23.6706,393500.0
2013-12-27 10:30:00,27.09,27.09,26.95,26.95,463400.0,23.6881,23.6881,23.5657,23.5657,463400.0
2013-12-27 10:40:00,26.95,27.05,26.86,27.01,497000.0,23.5657,23.6531,23.487,23.6181,497000.0
2013-12-27 10:50:00,27.0,27.06,26.92,26.94,477200.0,23.6094,23.6618,23.5394,23.5569,477200.0
2013-12-27 11:00:00,26.94,27.07,26.93,27.01,374900.0,23.5569,23.6706,23.5482,23.6181,374900.0
2013-12-27 11:10:00,27.0,27.04,27.0,27.03,216500.0,23.6094,23.6444,23.6094,23.6356,216500.0
2013-12-27 11:20:00,27.03,27.06,27.01,27.01,153500.0,23.6356,23.6618,23.6181,23.6181,153500.0
2013-12-27 11:30:00,27.02,27.1,27.01,27.05,313600.0,23.6269,23.6968,23.6181,23.6531,313600.0
2013-12-27 11:40:00,27.06,27.13,27.03,27.07,224600.0,23.6618,23.723,23.6356,23.6706,224600.0
2013-12-27 11:50:00,27.07,27.08,27.01,27.03,152100.0,23.6706,23.6793,23.6181,23.6356,152100.0
2013-12-27 12:00:00,27.03,27.04,27.0,27.01,102700.0,23.6356,23.6444,23.6094,23.6181,102700.0
2013-12-27 12:10:00,27.01,27.17,27.01,27.16,316300.0,23.6181,23.758,23.6181,23.7493,316300.0
2013-12-27 12:20:00,27.16,27.19,27.13,27.17,232400.0,23.7493,23.7755,23.723,23.758,232400.0
2013-12-27 12:30:00,27.17,27.19,27.11,27.13,187300.0,23.758,23.7755,23.7056,23.723,187300.0
2013-12-27 12:40:00,27.13,27.14,27.05,27.05,81200.0,23.723,23.7318,23.6531,23.6531,81200.0
2013-12-27 12:50:00,27.06,27.08,27.04,27.05,130900.0,23.6618,23.6793,23.6444,23.6531,130900.0
2013-12-27 13:00:00,27.05,27.1,27.05,27.09,191500.0,23.6531,23.6968,23.6531,23.6881,191500.0
2013-12-27 13:10:00,27.1,27.1,27.05,27.05,116300.0,23.6968,23.6968,23.6531,23.6531,116300.0
2013-12-27 13:20:00,27.05,27.06,27.01,27.05,164300.0,23.6531,23.6618,23.6181,23.6531,164300.0
2013-12-27 13:30:00,27.04,27.05,27.01,27.02,91200.0,23.6444,23.6531,23.6181,23.6269,91200.0
2013-12-27 13:40:00,27.03,27.06,27.01,27.06,100700.0,23.6356,23.6618,23.6181,23.6618,100700.0
2013-12-27 13:50:00,27.05,27.06,27.0,27.03,139500.0,23.6531,23.6618,23.6094,23.6356,139500.0
2013-12-27 14:00:00,27.03,27.06,27.01,27.01,136400.0,23.6356,23.6618,23.6181,23.6181,136400.0
2013-12-27 14:10:00,27.01,27.03,27.0,27.02,228600.0,23.6181,23.6356,23.6094,23.6269,228600.0
2013-12-27 14:20:00,27.02,27.06,27.01,27.03,98300.0,23.6269,23.6618,23.6181,23.6356,98300.0
2013-12-27 14:30:00,27.03,27.04,27.0,27.01,66800.0,23.6356,23.6444,23.6094,23.6181,66800.0
2013-12-27 14:40:00,27.0,27.08,27.0,27.06,161900.0,23.6094,23.6793,23.6094,23.6618,161900.0
2013-12-27 14:50:00,27.06,27.12,27.06,27.09,236000.0,23.6618,23.7143,23.6618,23.6881,236000.0
2013-12-27 15:00:00,27.08,27.09,27.01,27.01,223600.0,23.6793,23.6881,23.6181,23.6181,223600.0
2013-12-27 15:10:00,27.02,27.02,27.0,27.02,232900.0,23.6269,23.6269,23.6094,23.6269,232900.0
2013-12-27 15:20:00,27.01,27.04,27.0,27.04,151400.0,23.6181,23.6444,23.6094,23.6444,151400.0
2013-12-27 15:30:00,27.03,27.04,27.01,27.03,198100.0,23.6356,23.6444,23.6181,23.6356,198100.0
2013-12-27 15:40:00,27.02,27.03,27.0,27.0,252500.0,23.6269,23.6356,23.6094,23.6094,252500.0
2013-12-27 15:50:00,27.01,27.03,27.0,27.02,605700.0,23.6181,23.6356,23.6094,23.6269,605700.0
2013-12-30 09:30:00,26.92,27.14,26.89,27.14,555200.0,23.5394,23.7318,23.5132,23.7318,555200.0
2013-12-30 09:40:00,27.14,27.15,27.04,27.08,336000.0,23.7318,23.7405,23.6444,23.6793,336000.0
2013-12-30 09:50:00,27.08,27.32,27.06,27.26,460600.0,23.6793,23.8892,23.6618,23.8367,460600.0
2013-12-30 10:00:00,27.26,27.35,27.2,27.34,268600.0,23.8367,23.9154,23.7843,23.9067,268600.0
2013-12-30 10:10:00,27.35,27.38,27.3,27.33,251000.0,23.9154,23.9417,23.8717,23.8979,251000.0
2013-12-30 10:20:00,27.32,27.37,27.18,27.19,193600.0,23.8892,23.9329,23.7668,23.7755,193600.0
2013-12-30 10:30:00,27.2,27.25,27.18,27.19,117500.0,23.7843,23.828,23.7668,23.7755,117500.0
2013-12-30 10:40:00,27.19,27.21,27.09,27.14,178600.0,23.7755,23.793,23.6881,23.7318,178600.0
2013-12-30 10:50:00,27.14,27.21,27.11,27.14,178000.0,23.7318,23.793,23.7056,23.7318,178000.0
2013-12-30 11:00:00,27.14,27.17,27.11,27.13,238200.0,23.7318,23.758,23.7056,23.723,238200.0
2013-12-30 11:10:00,27.14,27.18,27.12,27.18,148500.0,23.7318,23.7668,23.7143,23.7668,148500.0
2013-12-30 11:20:00,27.18,27.23,27.18,27.2,186500.0,23.7668,23.8105,23.7668,23.7843,186500.0
2013-12-30 11:30:00,27.2,27.21,27.1,27.1,113600.0,23.7843,23.793,23.6968,23.6968,113600.0
2013-12-30 11:40:00,27.1,27.21,27.1,27.18,119800.0,23.6968,23.793,23.6968,23.7668,119800.0
2013-12-30 11:50:00,27.18,27.18,27.1,27.14,179500.0,23.7668,23.7668,23.6968,23.7318,179500.0
2013-12-30 12:00:00,27.14,27.18,27.11,27.17,111300.0,23.7318,23.7668,23.7056,23.758,111300.0
2013-12-30 12:10:00,27.16,27.19,27.13,27.17,103800.0,23.7493,23.7755,23.723,23.758,103800.0
2013-12-30 12:20:00,27.17,27.18,27.16,27.17,89800.0,23.758,23.7668,23.7493,23.758,89800.0
2013-12-30 12:30:00,27.18,27.25,27.18,27.21,315200.0,23.7668,23.828,23.7668,23.793,315200.0
2013-12-30 12:40:00,27.21,27.26,27.21,27.21,352400.0,23.793,23.8367,23.793,23.793,352400.0
2013-12-30 12:50:00,27.22,27.22,27.15,27.18,103900.0,23.8017,23.8017,23.7405,23.7668,103900.0
2013-12-30 13:00:00,27.18,27.21,27.16,27.21,76600.0,23.7668,23.793,23.7493,23.793,76600.0
2013-12-30 13:10:00,27.2,27.22,27.16,27.18,161700.0,23.7843,23.8017,23.7493,23.7668,161700.0
2013-12-30 13:20:00,27.19,27.23,27.19,27.23,95700.0,23.7755,23.8105,23.7755,23.8105,95700.0
2013-12-30 13:30:00,27.22,27.27,27.22,27.25,193300.0,23.8017,23.8455,23.8017,23.828,193300.0
2013-12-30 13:40:00,27.26,27.27,27.16,27.16,122300.0,23.8367,23.8455,23.7493,23.7493,122300.0
2013-12-30 13:50:00,27.17,27.19,27.14,27.17,120800.0,23.758,23.7755,23.7318,23.758,120800.0
2013-12-30 14:00:00,27.17,27.19,27.12,27.12,210100.0,23.758,23.7755,23.7143,23.7143,210100.0
2013-12-30 14:10:00,27.13,27.16,27.1,27.15,58700.0,23.723,23.7493,23.6968,23.7405,58700.0
2013-12-30 14:20:00,27.16,27.17,27.08,27.12,122800.0,23.7493,23.758,23.6793,23.7143,122800.0
2013-12-30 14:30:00,27.12,27.19,27.11,27.19,127700.0,23.7143,23.7755,23.7056,23.7755,127700.0
2013-12-30 14:40:00,27.18,27.21,27.17,27.18,156000.0,23.7668,23.793,23.758,23.7668,156000.0
2013-12-30 14:50:00,27.18,27.18,27.14,27.14,107100.0,23.7668,23.7668,23.7318,23.7318,107100.0
2013-12-30 15:00:00,27.15,27.18,27.11,27.18,107100.0,23.7405,23.7668,23.7056,23.7668,107100.0
2013-12-30 15:10:00,27.18,27.19,27.15,27.17,120800.0,23.7668,23.7755,23.7405,23.758,120800.0
2013-12-30 15:20:00,27.17,27.19,27.17,27.17,97600.0,23.758,23.7755,23.758,23.758,97600.0
2013-12-30 15:30:00,27.17,27.19,27.16,27.18,208100.0,23.758,23.7755,23.7493,23.7668,208100.0
2013-12-30 15:40:00,27.17,27.18,27.14,27.17,294400.0,23.758,23.7668,23.7318,23.758,294400.0
2013-12-30 15:50:00,27.17,27.19,27.15,27.18,543100.0,23.758,23.7755,23.7405,23.7668,543100.0
2013-12-31 09:30:00,27.23,27.42,27.2,27.42,660400.0,23.8105,23.9766,23.7843,23.9766,660400.0
2013-12-31 09:40:00,27.42,27.52,27.37,27.42,469700.0,23.9766,24.0641,23.9329,23.9766,469700.0
2013-12-31 09:50:00,27.42,27.59,27.41,27.59,388200.0,23.9766,24.1253,23.9679,24.1253,388200.0
2013-12-31 10:00:00,27.59,27.65,27.5,27.52,540200.0,24.1253,24.1777,24.0466,24.0641,540200.0
2013-12-31 10:10:00,27.52,27.59,27.45,27.46,224800.0,24.0641,24.1253,24.0029,24.0116,224800.0
2013-12-31 10:20:00,27.45,27.51,27.44,27.51,219400.0,24.0029,24.0553,23.9941,24.0553,219400.0
2013-12-31 10:30:00,27.51,27.55,27.49,27.5,232900.0,24.0553,24.0903,24.0378,24.0466,232900.0
2013-12-31 10:40:00,27.49,27.54,27.49,27.51,135500.0,24.0378,24.0816,24.0378,24.0553,135500.0
2013-12-31 10:50:00,27.51,27.57,27.5,27.56,159000.0,24.0553,24.1078,24.0466,24.0991,159000.0
2013-12-31 11:00:00,27.55,27.57,27.52,27.53,137400.0,24.0903,24.1078,24.0641,24.0728,137400.0
2013-12-31 11:10:00,27.53,27.53,27.44,27.44,183800.0,24.0728,24.0728,23.9941,23.9941,183800.0
2013-12-31 11:20:00,27.44,27.47,27.42,27.46,213800.0,23.9941,24.0204,23.9766,24.0116,213800.0
2013-12-31 11:30:00,27.47,27.47,27.4,27.4,149600.0,24.0204,24.0204,23.9591,23.9591,149600.0
2013-12-31 11:40:00,27.4,27.44,27.36,27.43,201200.0,23.9591,23.9941,23.9242,23.9854,201200.0
2013-12-31 11:50:00,27.43,27.45,27.42,27.43,137200.0,23.9854,24.0029,23.9766,23.9854,137200.0
2013-12-31 12:00:00,27.43,27.45,27.37,27.37,86400.0,23.9854,24.0029,23.9329,23.9329,86400.0
2013-12-31 12:10:00,27.38,27.41,27.34,27.4,196400.0,23.9417,23.9679,23.9067,23.9591,196400.0
2013-12-31 12:20:00,27.41,27.44,27.4,27.43,89200.0,23.9679,23.9941,23.9591,23.9854,89200.0
2013-12-31 12:30:00,27.44,27.48,27.39,27.48,244400.0,23.9941,24.0291,23.9504,24.0291,244400.0
2013-12-31 12:40:00,27.48,27.49,27.46,27.47,99900.0,24.0291,24.0378,24.0116,24.0204,99900.0
2013-12-31 12:50:00,27.46,27.5,27.44,27.49,131000.0,24.0116,24.0466,23.9941,24.0378,131000.0
2013-12-31 13:00:00,27.49,27.56,27.47,27.52,365000.0,24.0378,24.0991,24.0204,24.0641,365000.0
2013-12-31 13:10:00,27.53,27.56,27.52,27.54,108200.0,24.0728,24.0991,24.0641,24.0816,108200.0
2013-12-31 13:20:00,27.55,27.55,27.5,27.5,110600.0,24.0903,24.0903,24.0466,24.0466,110600.0
2013-12-31 13:30:00,27.5,27.51,27.48,27.48,101100.0,24.0466,24.0553,24.0291,24.0291,101100.0
2013-12-31 13:40:00,27.48,27.49,27.46,27.46,107300.0,24.0291,24.0378,24.0116,24.0116,107300.0
2013-12-31 13:50:00,27.46,27.51,27.46,27.49,118000.0,24.0116,24.0553,24.0116,24.0378,118000.0
2013-12-31 14:00:00,27.5,27.5,27.43,27.44,132000.0,24.0466,24.0466,23.9854,23.9941,132000.0
2013-12-31 14:10:00,27.43,27.48,27.43,27.46,165200.0,23.9854,24.0291,23.9854,24.0116,165200.0
2013-12-31 14:20:00,27.46,27.48,27.45,27.45,188200.0,24.0116,24.0291,24.0029,24.0029,188200.0
2013-12-31 14:30:00,27.46,27.5,27.44,27.49,282500.0,24.0116,24.0466,23.9941,24.0378,282500.0
2013-12-31 14:40:00,27.49,27.5,27.47,27.49,143000.0,24.0378,24.0466,24.0204,24.0378,143000.0
2013-12-31 14:50:00,27.48,27.51,27.46,27.47,250300.0,24.0291,24.0553,24.0116,24.0204,250300.0
2013-12-31 15:00:00,27.47,27.47,27.42,27.44,183800.0,24.0204,24.0204,23.9766,23.9941,183800.0
2013-12-31 15:10:00,27.44,27.48,27.44,27.46,256000.0,23.9941,24.0291,23.9941,24.0116,256000.0
2013-12-31 15:20:00,27.46,27.47,27.44,27.45,138700.0,24.0116,24.0204,23.9941,24.0029,138700.0
2013-12-31 15:30:00,27.46,27.54,27.46,27.51,283500.0,24.0116,24.0816,24.0116,24.0553,283500.0
2013-12-31 15:40:00,27.52,27.52,27.48,27.48,222000.0,24.0641,24.0641,24.0291,24.0291,222000.0
2013-12-31 15:50:00,27.48,27.5,27.46,27.48,523200.0,24.0291,24.0466,24.0116,24.0291,523200.0
2014-01-02 09:30:00,27.26,27.67,27.26,27.52,860500.0,23.8367,24.1952,23.8367,24.0641,860500.0
2014-01-02 09:40:00,27.52,27.83,27.48,27.81,451800.0,24.0641,24.3351,24.0291,24.3177,451800.0
2014-01-02 09:50:00,27.82,27.92,27.73,27.84,452200.0,24.3264,24.4138,24.2477,24.3439,452200.0
2014-01-02 10:00:00,27.84,27.86,27.69,27.86,390000.0,24.3439,24.3614,24.2127,24.3614,390000.0
2014-01-02 10:10:00,27.86,28.05,27.86,27.94,621600.0,24.3614,24.5275,24.3614,24.4313,621600.0
2014-01-02 10:20:00,27.95,27.99,27.89,27.9,272100.0,24.4401,24.4751,24.3876,24.3964,272100.0
2014-01-02 10:30:00,27.9,27.92,27.86,27.89,268600.0,24.3964,24.4138,24.3614,24.3876,268600.0
2014-01-02 10:40:00,27.89,27.91,27.86,27.87,248600.0,24.3876,24.4051,24.3614,24.3701,248600.0
2014-01-02 10:50:00,27.87,27.88,27.75,27.8,274800.0,24.3701,24.3789,24.2652,24.3089,274800.0
2014-01-02 11:00:00,27.81,27.88,27.8,27.86,577200.0,24.3177,24.3789,24.3089,24.3614,577200.0
2014-01-02 11:10:00,27.86,27.87,27.78,27.79,266800.0,24.3614,24.3701,24.2914,24.3002,266800.0
2014-01-02 11:20:00,27.78,27.79,27.75,27.78,93600.0,24.2914,24.3002,24.2652,24.2914,93600.0
2014-01-02 11:30:00,27.77,27.78,27.69,27.72,144400.0,24.2827,24.2914,24.2127,24.239,144400.0
2014-01-02 11:40:00,27.71,27.72,27.65,27.66,96000.0,24.2302,24.239,24.1777,24.1865,96000.0
2014-01-02 11:50:00,27.65,27.66,27.57,27.64,183300.0,24.1777,24.1865,24.1078,24.169,183300.0
2014-01-02 12:00:00,27.64,27.65,27.61,27.63,206900.0,24.169,24.1777,24.1428,24.1603,206900.0
2014-01-02 12:10:00,27.63,27.71,27.62,27.7,346300.0,24.1603,24.2302,24.1515,24.2215,346300.0
2014-01-02 12:20:00,27.7,27.74,27.69,27.7,165600.0,24.2215,24.2564,24.2127,24.2215,165600.0
2014-01-02 12:30:00,27.7,27.77,27.67,27.75,331800.0,24.2215,24.2827,24.1952,24.2652,331800.0
2014-01-02 12:40:00,27.75,27.76,27.69,27.75,203400.0,24.2652,24.2739,24.2127,24.2652,203400.0
2014-01-02 12:50:00,27.75,27.75,27.69,27.72,115100.0,24.2652,24.2652,24.2127,24.239,115100.0
2014-01-02 13:00:00,27.73,27.73,27.68,27.69,131600.0,24.2477,24.2477,24.204,24.2127,131600.0
2014-01-02 13:10:00,27.69,27.71,27.68,27.7,220300.0,24.2127,24.2302,24.204,24.2215,220300.0
2014-01-02 13:20:00,27.7,27.71,27.68,27.7,544200.0,24.2215,24.2302,24.204,24.2215,544200.0
2014-01-02 13:30:00,27.7,27.7,27.66,27.68,225800.0,24.2215,24.2215,24.1865,24.204,225800.0
2014-01-02 13:40:00,27.67,27.71,27.64,27.71,285000.0,24.1952,24.2302,24.169,24.2302,285000.0
2014-01-02 13:50:00,27.71,27.74,27.67,27.71,201600.0,24.2302,24.2564,24.1952,24.2302,201600.0
2014-01-02 14:00:00,27.71,27.73,27.7,27.72,133000.0,24.2302,24.2477,24.2215,24.239,133000.0
2014-01-02 14:10:00,27.71,27.76,27.69,27.7,176800.0,24.2302,24.2739,24.2127,24.2215,176800.0
2014-01-02 14:20:00,27.71,27.75,27.69,27.74,260100.0,24.2302,24.2652,24.2127,24.2564,260100.0
2014-01-02 14:30:00,27.74,27.75,27.71,27.72,231000.0,24.2564,24.2652,24.2302,24.239,231000.0
2014-01-02 14:40:00,27.71,27.79,27.71,27.76,451300.0,24.2302,24.3002,24.2302,24.2739,451300.0
2014-01-02 14:50:00,27.76,27.78,27.73,27.73,169500.0,24.2739,24.2914,24.2477,24.2477,169500.0
2014-01-02 15:00:00,27.73,27.76,27.69,27.7,258600.0,24.2477,24.2739,24.2127,24.2215,258600.0
2014-01-02 15:10:00,27.7,27.8,27.69,27.8,227000.0,24.2215,24.3089,24.2127,24.3089,227000.0
2014-01-02 15:20:00,27.8,27.8,27.76,27.77,202200.0,24.3089,24.3089,24.2739,24.2827,202200.0
2014-01-02 15:30:00,27.77,27.8,27.74,27.75,272400.0,24.2827,24.3089,24.2564,24.2652,272400.0
2014-01-02 15:40:00,27.74,27.75,27.69,27.72,393700.0,24.2564,24.2652,24.2127,24.239,393700.0
2014-01-02 15:50:00,27.72,27.74,27.68,27.69,643500.0,24.239,24.2564,24.204,24.2127,643500.0
2014-01-03 09:30:00,28.37,28.69,28.24,28.69,1656900.0,24.8073,25.0871,24.6937,25.0871,1656900.0
2014-01-03 09:40:00,28.68,28.99,28.62,28.83,1555700.0,25.0784,25.3495,25.0259,25.2096,1555700.0
2014-01-03 09:50:00,28.83,28.86,28.7,28.74,891100.0,25.2096,25.2358,25.0959,25.1309,891100.0
2014-01-03 10:00:00,28.74,28.8,28.69,28.71,583100.0,25.1309,25.1833,25.0871,25.1046,583100.0
2014-01-03 10:10:00,28.71,28.85,28.7,28.8,634100.0,25.1046,25.2271,25.0959,25.1833,634100.0
2014-01-03 10:20:00,28.81,28.88,28.79,28.83,392100.0,25.1921,25.2533,25.1746,25.2096,392100.0
2014-01-03 10:30:00,28.83,28.85,28.77,28.8,333700.0,25.2096,25.2271,25.1571,25.1833,333700.0
2014-01-03 10:40:00,28.8,28.82,28.72,28.79,585200.0,25.1833,25.2008,25.1134,25.1746,585200.0
2014-01-03 10:50:00,28.8,28.81,28.69,28.74,433500.0,25.1833,25.1921,25.0871,25.1309,433500.0
2014-01-03 11:00:00,28.74,28.76,28.7,28.74,350800.0,25.1309,25.1484,25.0959,25.1309,350800.0
2014-01-03 11:10:00,28.73,28.76,28.69,28.75,314400.0,25.1221,25.1484,25.0871,25.1396,314400.0
2014-01-03 11:20:00,28.75,28.8,28.74,28.78,300700.0,25.1396,25.1833,25.1309,25.1658,300700.0
2014-01-03 11:30:00,28.77,28.86,28.76,28.85,350500.0,25.1571,25.2358,25.1484,25.2271,350500.0
2014-01-03 11:40:00,28.85,28.92,28.84,28.9,582900.0,25.2271,25.2883,25.2183,25.2708,582900.0
2014-01-03 11:50:00,28.91,28.93,28.83,28.89,664700.0,25.2795,25.297,25.2096,25.262,664700.0
2014-01-03 12:00:00,28.89,28.93,28.86,28.88,374700.0,25.262,25.297,25.2358,25.2533,374700.0
2014-01-03 12:10:00,28.88,28.92,28.85,28.91,196000.0,25.2533,25.2883,25.2271,25.2795,196000.0
2014-01-03 12:20:00,28.92,29.1,28.91,29.09,490100.0,25.2883,25.4457,25.2795,25.4369,490100.0
2014-01-03 12:30:00,29.1,29.15,29.05,29.13,431700.0,25.4457,25.4894,25.4019,25.4719,431700.0
2014-01-03 12:40:00,29.12,29.14,29.08,29.14,240000.0,25.4631,25.4806,25.4282,25.4806,240000.0
2014-01-03 12:50:00,29.14,29.21,29.13,29.17,441700.0,25.4806,25.5418,25.4719,25.5069,441700.0
2014-01-03 13:00:00,29.17,29.2,29.15,29.15,244100.0,25.5069,25.5331,25.4894,25.4894,244100.0
2014-01-03 13:10:00,29.16,29.24,29.15,29.23,290900.0,25.4981,25.5681,25.4894,25.5593,290900.0
2014-01-03 13:20:00,29.23,29.36,29.22,29.27,612600.0,25.5593,25.673,25.5506,25.5943,612600.0
2014-01-03 13:30:00,29.27,29.28,29.15,29.17,379300.0,25.5943,25.6031,25.4894,25.5069,379300.0
2014-01-03 13:40:00,29.16,29.17,29.15,29.16,301900.0,25.4981,25.5069,25.4894,25.4981,301900.0
2014-01-03 13:50:00,29.16,29.22,29.12,29.18,464200.0,25.4981,25.5506,25.4631,25.5156,464200.0
2014-01-03 14:00:00,29.18,29.21,29.17,29.19,287700.0,25.5156,25.5418,25.5069,25.5244,287700.0
2014-01-03 14:10:00,29.19,29.23,29.15,29.16,185500.0,25.5244,25.5593,25.4894,25.4981,185500.0
2014-01-03 14:20:00,29.16,29.2,29.15,29.2,154400.0,25.4981,25.5331,25.4894,25.5331,154400.0
2014-01-03 14:30:00,29.2,29.22,29.18,29.19,265100.0,25.5331,25.5506,25.5156,25.5244,265100.0
2014-01-03 14:40:00,29.19,29.26,29.19,29.26,616600.0,25.5244,25.5856,25.5244,25.5856,616600.0
2014-01-03 14:50:00,29.26,29.26,29.2,29.2,134500.0,25.5856,25.5856,25.5331,25.5331,134500.0
2014-01-03 15:00:00,29.21,29.26,29.2,29.21,330400.0,25.5418,25.5856,25.5331,25.5418,330400.0
2014-01-03 15:10:00,29.22,29.29,29.21,29.27,425500.0,25.5506,25.6118,25.5418,25.5943,425500.0
2014-01-03 15:20:00,29.27,29.29,29.23,29.25,301000.0,25.5943,25.6118,25.5593,25.5768,301000.0
2014-01-03 15:30:00,29.25,29.32,29.24,29.32,599700.0,25.5768,25.638,25.5681,25.638,599700.0
2014-01-03 15:40:00,29.31,29.32,29.25,29.3,449700.0,25.6293,25.638,25.5768,25.6205,449700.0
2014-01-03 15:50:00,29.3,29.3,29.2,29.22,961000.0,25.6205,25.6205,25.5331,25.5506,961000.0
2014-01-06 09:30:00,29.43,29.8,29.35,29.41,1152500.0,25.7342,26.0578,25.6643,25.7167,1152500.0
2014-01-06 09:40:00,29.4,29.54,29.25,29.47,786700.0,25.708,25.8304,25.5768,25.7692,786700.0
2014-01-06 09:50:00,29.46,29.47,29.33,29.42,526700.0,25.7605,25.7692,25.6468,25.7255,526700.0
2014-01-06 10:00:00,29.42,29.43,29.06,29.17,871800.0,25.7255,25.7342,25.4107,25.5069,871800.0
2014-01-06 10:10:00,29.16,29.39,29.15,29.33,528700.0,25.4981,25.6992,25.4894,25.6468,528700.0
2014-01-06 10:20:00,29.32,29.39,29.28,29.31,408500.0,25.638,25.6992,25.6031,25.6293,408500.0
2014-01-06 10:30:00,29.3,29.34,29.28,29.33,263900.0,25.6205,25.6555,25.6031,25.6468,263900.0
2014-01-06 10:40:00,29.33,29.36,29.28,29.29,264500.0,25.6468,25.673,25.6031,25.6118,264500.0
2014-01-06 10:50:00,29.28,29.37,29.27,29.32,229300.0,25.6031,25.6818,25.5943,25.638,229300.0
2014-01-06 11:00:00,29.31,29.35,29.29,29.32,251600.0,25.6293,25.6643,25.6118,25.638,251600.0
2014-01-06 11:10:00,29.31,29.34,29.26,29.3,208200.0,25.6293,25.6555,25.5856,25.6205,208200.0
2014-01-06 11:20:00,29.3,29.31,29.2,29.22,288500.0,25.6205,25.6293,25.5331,25.5506,288500.0
2014-01-06 11:30:00,29.22,29.27,29.21,29.21,222300.0,25.5506,25.5943,25.5418,25.5418,222300.0
2014-01-06 11:40:00,29.21,29.26,29.2,29.25,196600.0,25.5418,25.5856,25.5331,25.5768,196600.0
2014-01-06 11:50:00,29.24,29.3,29.2,29.2,185900.0,25.5681,25.6205,25.5331,25.5331,185900.0
2014-01-06 12:00:00,29.2,29.21,29.05,29.05,351900.0,25.5331,25.5418,25.4019,25.4019,351900.0
2014-01-06 12:10:00,29.05,29.17,29.05,29.17,219500.0,25.4019,25.5069,25.4019,25.5069,219500.0
2014-01-06 12:20:00,29.17,29.22,29.14,29.15,193100.0,25.5069,25.5506,25.4806,25.4894,193100.0
2014-01-06 12:30:00,29.14,29.21,29.11,29.19,259600.0,25.4806,25.5418,25.4544,25.5244,259600.0
2014-01-06 12:40:00,29.18,29.25,29.15,29.22,225700.0,25.5156,25.5768,25.4894,25.5506,225700.0
2014-01-06 12:50:00,29.21,29.3,29.21,29.25,207900.0,25.5418,25.6205,25.5418,25.5768,207900.0
2014-01-06 13:00:00,29.25,29.26,29.16,29.17,196000.0,25.5768,25.5856,25.4981,25.5069,196000.0
2014-01-06 13:10:00,29.17,29.2,29.14,29.17,138500.0,25.5069,25.5331,25.4806,25.5069,138500.0
2014-01-06 13:20:00,29.17,29.18,29.14,29.14,154800.0,25.5069,25.5156,25.4806,25.4806,154800.0
2014-01-06 13:30:00,29.14,29.17,29.07,29.17,178200.0,25.4806,25.5069,25.4194,25.5069,178200.0
2014-01-06 13:40:00,29.17,29.21,29.16,29.21,138800.0,25.5069,25.5418,25.4981,25.5418,138800.0
2014-01-06 13:50:00,29.21,29.3,29.21,29.23,288700.0,25.5418,25.6205,25.5418,25.5593,288700.0
2014-01-06 14:00:00,29.23,29.28,29.23,29.23,190800.0,25.5593,25.6031,25.5593,25.5593,190800.0
2014-01-06 14:10:00,29.23,29.26,29.19,29.19,171800.0,25.5593,25.5856,25.5244,25.5244,171800.0
2014-01-06 14:20:00,29.19,29.22,29.13,29.13,209400.0,25.5244,25.5506,25.4719,25.4719,209400.0
2014-01-06 14:30:00,29.14,29.23,29.14,29.21,184100.0,25.4806,25.5593,25.4806,25.5418,184100.0
2014-01-06 14:40:00,29.2,29.29,29.2,29.28,226300.0,25.5331,25.6118,25.5331,25.6031,226300.0
2014-01-06 14:50:00,29.29,29.3,29.24,29.28,155500.0,25.6118,25.6205,25.5681,25.6031,155500.0
2014-01-06 15:00:00,29.29,29.29,29.22,29.25,389200.0,25.6118,25.6118,25.5506,25.5768,389200.0
2014-01-06 15:10:00,29.25,29.33,29.24,29.33,275600.0,25.5768,25.6468,25.5681,25.6468,275600.0
2014-01-06 15:20:00,29.33,29.35,29.3,29.35,258300.0,25.6468,25.6643,25.6205,25.6643,258300.0
2014-01-06 15:30:00,29.34,29.37,29.29,29.3,352000.0,25.6555,25.6818,25.6118,25.6205,352000.0
2014-01-06 15:40:00,29.3,29.41,29.3,29.41,786200.0,25.6205,25.7167,25.6205,25.7167,786200.0
2014-01-06 15:50:00,29.41,29.47,29.28,29.3,1635700.0,25.7167,25.7692,25.6031,25.6205,1635700.0
2014-01-07 09:30:00,29.42,29.66,29.4,29.49,536900.0,25.7255,25.9353,25.708,25.7867,536900.0
2014-01-07 09:40:00,29.49,29.59,29.36,29.41,416000.0,25.7867,25.8741,25.673,25.7167,416000.0
2014-01-07 09:50:00,29.41,29.42,29.27,29.3,639500.0,25.7167,25.7255,25.5943,25.6205,639500.0
2014-01-07 10:00:00,29.3,29.32,29.15,29.22,523100.0,25.6205,25.638,25.4894,25.5506,523100.0
2014-01-07 10:10:00,29.23,29.25,29.06,29.08,411100.0,25.5593,25.5768,25.4107,25.4282,411100.0
2014-01-07 10:20:00,29.08,29.18,29.06,29.18,299200.0,25.4282,25.5156,25.4107,25.5156,299200.0
2014-01-07 10:30:00,29.18,29.21,29.09,29.13,348400.0,25.5156,25.5418,25.4369,25.4719,348400.0
2014-01-07 10:40:00,29.12,29.15,29.09,29.09,185700.0,25.4631,25.4894,25.4369,25.4369,185700.0
2014-01-07 10:50:00,29.1,29.12,29.01,29.01,472000.0,25.4457,25.4631,25.367,25.367,472000.0
2014-01-07 11:00:00,29.02,29.06,28.95,29.02,491800.0,25.3757,25.4107,25.3145,25.3757,491800.0
2014-01-07 11:10:00,29.02,29.02,28.92,28.92,295100.0,25.3757,25.3757,25.2883,25.2883,295100.0
2014-01-07 11:20:00,28.92,28.97,28.85,28.93,509800.0,25.2883,25.332,25.2271,25.297,509800.0
2014-01-07 11:30:00,28.93,28.99,28.87,28.9,245900.0,25.297,25.3495,25.2445,25.2708,245900.0
2014-01-07 11:40:00,28.9,28.95,28.83,28.89,257500.0,25.2708,25.3145,25.2096,25.262,257500.0
2014-01-07 11:50:00,28.89,28.96,28.88,28.91,269900.0,25.262,25.3232,25.2533,25.2795,269900.0
2014-01-07 12:00:00,28.91,28.93,28.85,28.86,214300.0,25.2795,25.297,25.2271,25.2358,214300.0
2014-01-07 12:10:00,28.86,28.88,28.85,28.85,124800.0,25.2358,25.2533,25.2271,25.2271,124800.0
2014-01-07 12:20:00,28.85,28.88,28.84,28.87,174200.0,25.2271,25.2533,25.2183,25.2445,174200.0
2014-01-07 12:30:00,28.87,28.89,28.84,28.84,103800.0,25.2445,25.262,25.2183,25.2183,103800.0
2014-01-07 12:40:00,28.85,28.85,28.81,28.82,182200.0,25.2271,25.2271,25.1921,25.2008,182200.0
2014-01-07 12:50:00,28.83,28.86,28.8,28.81,173400.0,25.2096,25.2358,25.1833,25.1921,173400.0
2014-01-07 13:00:00,28.81,28.92,28.8,28.91,238200.0,25.1921,25.2883,25.1833,25.2795,238200.0
2014-01-07 13:10:00,28.91,28.91,28.84,28.91,210300.0,25.2795,25.2795,25.2183,25.2795,210300.0
2014-01-07 13:20:00,28.91,28.94,28.88,28.91,153200.0,25.2795,25.3058,25.2533,25.2795,153200.0
2014-01-07 13:30:00,28.9,28.91,28.83,28.85,184800.0,25.2708,25.2795,25.2096,25.2271,184800.0
2014-01-07 13:40:00,28.85,28.86,28.75,28.76,235500.0,25.2271,25.2358,25.1396,25.1484,235500.0
2014-01-07 13:50:00,28.76,28.8,28.73,28.73,280300.0,25.1484,25.1833,25.1221,25.1221,280300.0
2014-01-07 14:00:00,28.73,28.74,28.61,28.61,263400.0,25.1221,25.1309,25.0172,25.0172,263400.0
2014-01-07 14:10:00,28.61,28.68,28.59,28.66,451100.0,25.0172,25.0784,24.9997,25.0609,451100.0
2014-01-07 14:20:00,28.66,28.7,28.63,28.64,207500.0,25.0609,25.0959,25.0347,25.0434,207500.0
2014-01-07 14:30:00,28.63,28.85,28.63,28.84,331500.0,25.0347,25.2271,25.0347,25.2183,331500.0
2014-01-07 14:40:00,28.84,28.86,28.78,28.79,329700.0,25.2183,25.2358,25.1658,25.1746,329700.0
2014-01-07 14:50:00,28.8,28.81,28.76,28.78,144800.0,25.1833,25.1921,25.1484,25.1658,144800.0
2014-01-07 15:00:00,28.78,28.8,28.77,28.79,176100.0,25.1658,25.1833,25.1571,25.1746,176100.0
2014-01-07 15:10:00,28.79,28.82,28.78,28.78,161000.0,25.1746,25.2008,25.1658,25.1658,161000.0
2014-01-07 15:20:00,28.78,28.79,28.69,28.73,286700.0,25.1658,25.1746,25.0871,25.1221,286700.0
2014-01-07 15:30:00,28.74,28.77,28.71,28.74,377500.0,25.1309,25.1571,25.1046,25.1309,377500.0
2014-01-07 15:40:00,28.74,28.79,28.73,28.77,334000.0,25.1309,25.1746,25.1221,25.1571,334000.0
2014-01-07 15:50:00,28.78,28.83,28.77,28.79,922000.0,25.1658,25.2096,25.1571,25.1746,922000.0
2014-01-08 09:30:00,28.77,29.0,28.61,29.0,599900.0,25.1571,25.3582,25.0172,25.3582,599900.0
2014-01-08 09:40:00,29.0,29.12,28.86,28.86,479200.0,25.3582,25.4631,25.2358,25.2358,479200.0
2014-01-08 09:50:00,28.85,29.06,28.82,29.06,516900.0,25.2271,25.4107,25.2008,25.4107,516900.0
2014-01-08 10:00:00,29.05,29.17,29.0,29.09,582900.0,25.4019,25.5069,25.3582,25.4369,582900.0
2014-01-08 10:10:00,29.09,29.13,28.94,29.12,592800.0,25.4369,25.4719,25.3058,25.4631,592800.0
2014-01-08 10:20:00,29.13,29.23,29.09,29.23,407600.0,25.4719,25.5593,25.4369,25.5593,407600.0
2014-01-08 10:30:00,29.22,29.28,29.21,29.25,410300.0,25.5506,25.6031,25.5418,25.5768,410300.0
2014-01-08 10:40:00,29.24,29.39,29.22,29.39,361900.0,25.5681,25.6992,25.5506,25.6992,361900.0
2014-01-08 10:50:00,29.39,29.43,29.35,29.39,459200.0,25.6992,25.7342,25.6643,25.6992,459200.0
2014-01-08 11:00:00,29.38,29.5,29.36,29.38,521100.0,25.6905,25.7954,25.673,25.6905,521100.0
2014-01-08 11:10:00,29.38,29.52,29.38,29.46,356400.0,25.6905,25.8129,25.6905,25.7605,356400.0
2014-01-08 11:20:00,29.47,29.56,29.46,29.55,251000.0,25.7692,25.8479,25.7605,25.8391,251000.0
2014-01-08 11:30:00,29.54,29.6,29.52,29.58,292900.0,25.8304,25.8829,25.8129,25.8654,292900.0
2014-01-08 11:40:00,29.57,29.64,29.51,29.6,251700.0,25.8566,25.9178,25.8042,25.8829,251700.0
2014-01-08 11:50:00,29.6,29.6,29.53,29.59,81800.0,25.8829,25.8829,25.8217,25.8741,81800.0
2014-01-08 12:00:00,29.59,29.66,29.58,29.65,153100.0,25.8741,25.9353,25.8654,25.9266,153100.0
2014-01-08 12:10:00,29.64,29.65,29.59,29.65,134900.0,25.9178,25.9266,25.8741,25.9266,134900.0
2014-01-08 12:20:00,29.65,29.7,29.62,29.7,179600.0,25.9266,25.9703,25.9004,25.9703,179600.0
2014-01-08 12:30:00,29.7,29.75,29.69,29.71,311500.0,25.9703,26.014,25.9616,25.9791,311500.0
2014-01-08 12:40:00,29.71,29.73,29.66,29.71,225700.0,25.9791,25.9965,25.9353,25.9791,225700.0
2014-01-08 12:50:00,29.71,29.72,29.63,29.7,187900.0,25.9791,25.9878,25.9091,25.9703,187900.0
2014-01-08 13:00:00,29.7,29.8,29.66,29.8,336400.0,25.9703,26.0578,25.9353,26.0578,336400.0
2014-01-08 13:10:00,29.8,29.93,29.79,29.88,645900.0,26.0578,26.1714,26.049,26.1277,645900.0
2014-01-08 13:20:00,29.89,29.89,29.84,29.89,273100.0,26.1365,26.1365,26.0927,26.1365,273100.0
2014-01-08 13:30:00,29.89,29.98,29.86,29.98,298700.0,26.1365,26.2151,26.1102,26.2151,298700.0
2014-01-08 13:40:00,29.98,30.1,29.94,29.96,1108900.0,26.2151,26.3201,26.1802,26.1977,1108900.0
2014-01-08 13:50:00,29.96,30.06,29.96,30.05,344700.0,26.1977,26.2851,26.1977,26.2764,344700.0
2014-01-08 14:00:00,30.04,30.07,29.94,29.96,499100.0,26.2676,26.2938,26.1802,26.1977,499100.0
2014-01-08 14:10:00,29.96,30.02,29.95,30.0,415700.0,26.1977,26.2501,26.1889,26.2326,415700.0
2014-01-08 14:20:00,29.99,30.05,29.98,30.0,420800.0,26.2239,26.2764,26.2151,26.2326,420800.0
2014-01-08 14:30:00,29.99,30.01,29.93,29.94,324200.0,26.2239,26.2414,26.1714,26.1802,324200.0
2014-01-08 14:40:00,29.94,29.97,29.91,29.92,383900.0,26.1802,26.2064,26.1539,26.1627,383900.0
2014-01-08 14:50:00,29.93,29.96,29.91,29.94,251000.0,26.1714,26.1977,26.1539,26.1802,251000.0
2014-01-08 15:00:00,29.95,29.96,29.82,29.82,428000.0,26.1889,26.1977,26.0752,26.0752,428000.0
2014-01-08 15:10:00,29.82,29.87,29.74,29.77,464800.0,26.0752,26.119,26.0053,26.0315,464800.0
2014-01-08 15:20:00,29.77,29.81,29.67,29.72,498800.0,26.0315,26.0665,25.9441,25.9878,498800.0
2014-01-08 15:30:00,29.72,29.8,29.72,29.75,653400.0,25.9878,26.0578,25.9878,26.014,653400.0
2014-01-08 15:40:00,29.75,29.85,29.73,29.85,464900.0,26.014,26.1015,25.9965,26.1015,464900.0
2014-01-08 15:50:00,29.84,29.87,29.78,29.79,1056500.0,26.0927,26.119,26.0403,26.049,1056500.0
2014-01-09 09:30:00,30.54,31.49,30.4,30.99,2113500.0,26.7048,27.5355,26.5824,27.0983,2113500.0
2014-01-09 09:40:00,31.0,31.32,30.89,31.3,1321000.0,27.1071,27.3869,27.0109,27.3694,1321000.0
2014-01-09 09:50:00,31.31,31.58,31.29,31.44,1515200.0,27.3781,27.6142,27.3606,27.4918,1515200.0
2014-01-09 10:00:00,31.44,31.45,30.96,31.08,1057600.0,27.4918,27.5005,27.0721,27.177,1057600.0
2014-01-09 10:10:00,31.08,31.12,31.04,31.07,563700.0,27.177,27.212,27.142,27.1683,563700.0
2014-01-09 10:20:00,31.07,31.13,30.89,30.95,538400.0,27.1683,27.2207,27.0109,27.0633,538400.0
2014-01-09 10:30:00,30.95,31.01,30.71,31.0,689500.0,27.0633,27.1158,26.8535,27.1071,689500.0
2014-01-09 10:40:00,31.01,31.07,30.83,30.91,308500.0,27.1158,27.1683,26.9584,27.0284,308500.0
2014-01-09 10:50:00,30.91,30.93,30.84,30.92,234400.0,27.0284,27.0458,26.9672,27.0371,234400.0
2014-01-09 11:00:00,30.91,30.93,30.84,30.87,347300.0,27.0284,27.0458,26.9672,26.9934,347300.0
2014-01-09 11:10:00,30.87,30.96,30.84,30.92,256600.0,26.9934,27.0721,26.9672,27.0371,256600.0
2014-01-09 11:20:00,30.91,30.93,30.76,30.82,381500.0,27.0284,27.0458,26.8972,26.9497,381500.0
2014-01-09 11:30:00,30.82,30.83,30.73,30.79,283700.0,26.9497,26.9584,26.871,26.9234,283700.0
2014-01-09 11:40:00,30.79,30.81,30.71,30.76,279000.0,26.9234,26.9409,26.8535,26.8972,279000.0
2014-01-09 11:50:00,30.76,30.76,30.68,30.76,200500.0,26.8972,26.8972,26.8272,26.8972,200500.0
2014-01-09 12:00:00,30.75,30.81,30.72,30.78,130500.0,26.8885,26.9409,26.8622,26.9147,130500.0
2014-01-09 12:10:00,30.78,30.9,30.78,30.89,169200.0,26.9147,27.0196,26.9147,27.0109,169200.0
2014-01-09 12:20:00,30.89,30.93,30.87,30.92,319600.0,27.0109,27.0458,26.9934,27.0371,319600.0
2014-01-09 12:30:00,30.92,31.09,30.91,31.07,434500.0,27.0371,27.1858,27.0284,27.1683,434500.0
2014-01-09 12:40:00,31.07,31.14,30.98,31.02,394100.0,27.1683,27.2295,27.0896,27.1245,394100.0
2014-01-09 12:50:00,31.02,31.12,30.94,31.12,256600.0,27.1245,27.212,27.0546,27.212,256600.0
2014-01-09 13:00:00,31.11,31.12,30.92,30.92,223000.0,27.2032,27.212,27.0371,27.0371,223000.0
2014-01-09 13:10:00,30.93,31.03,30.92,31.0,155800.0,27.0458,27.1333,27.0371,27.1071,155800.0
2014-01-09 13:20:00,31.0,31.1,30.93,31.05,280400.0,27.1071,27.1945,27.0458,27.1508,280400.0
2014-01-09 13:30:00,31.05,31.07,30.94,31.0,277100.0,27.1508,27.1683,27.0546,27.1071,277100.0
2014-01-09 13:40:00,31.0,31.0,30.97,30.99,137200.0,27.1071,27.1071,27.0808,27.0983,137200.0
2014-01-09 13:50:00,30.98,31.0,30.91,30.91,150700.0,27.0896,27.1071,27.0284,27.0284,150700.0
2014-01-09 14:00:00,30.91,30.92,30.78,30.87,303800.0,27.0284,27.0371,26.9147,26.9934,303800.0
2014-01-09 14:10:00,30.87,30.92,30.84,30.92,204300.0,26.9934,27.0371,26.9672,27.0371,204300.0
2014-01-09 14:20:00,30.92,31.01,30.91,30.98,246600.0,27.0371,27.1158,27.0284,27.0896,246600.0
2014-01-09 14:30:00,30.98,31.02,30.95,30.97,164400.0,27.0896,27.1245,27.0633,27.0808,164400.0
2014-01-09 14:40:00,30.98,31.09,30.94,31.06,361600.0,27.0896,27.1858,27.0546,27.1595,361600.0
2014-01-09 14:50:00,31.06,31.06,31.0,31.05,241500.0,27.1595,27.1595,27.1071,27.1508,241500.0
2014-01-09 15:00:00,31.05,31.11,31.04,31.06,158100.0,27.1508,27.2032,27.142,27.1595,158100.0
2014-01-09 15:10:00,31.07,31.18,31.06,31.17,342800.0,27.1683,27.2645,27.1595,27.2557,342800.0
2014-01-09 15:20:00,31.17,31.17,31.13,31.16,242900.0,27.2557,27.2557,27.2207,27.247,242900.0
2014-01-09 15:30:00,31.16,31.16,31.01,31.02,328100.0,27.247,27.247,27.1158,27.1245,328100.0
2014-01-09 15:40:00,31.02,31.06,31.0,31.0,569100.0,27.1245,27.1595,27.1071,27.1071,569100.0
2014-01-09 15:50:00,31.0,31.09,31.0,31.06,1291200.0,27.1071,27.1858,27.1071,27.1595,1291200.0
2014-01-10 09:30:00,31.2,31.22,30.74,30.93,754000.0,27.2819,27.2994,26.8797,27.0458,754000.0
2014-01-10 09:40:00,30.92,31.02,30.88,31.02,328700.0,27.0371,27.1245,27.0021,27.1245,328700.0
2014-01-10 09:50:00,31.01,31.13,30.87,30.96,314500.0,27.1158,27.2207,26.9934,27.0721,314500.0
2014-01-10 10:00:00,30.97,30.99,30.66,30.9,540200.0,27.0808,27.0983,26.8098,27.0196,540200.0
2014-01-10 10:10:00,30.9,30.9,30.79,30.88,213400.0,27.0196,27.0196,26.9234,27.0021,213400.0
2014-01-10 10:20:00,30.87,30.94,30.79,30.91,222600.0,26.9934,27.0546,26.9234,27.0284,222600.0
2014-01-10 10:30:00,30.91,30.98,30.9,30.95,197900.0,27.0284,27.0896,27.0196,27.0633,197900.0
2014-01-10 10:40:00,30.95,31.1,30.93,31.05,310400.0,27.0633,27.1945,27.0458,27.1508,310400.0
2014-01-10 10:50:00,31.05,31.3,31.05,31.22,481400.0,27.1508,27.3694,27.1508,27.2994,481400.0
2014-01-10 11:00:00,31.22,31.23,31.13,31.21,403400.0,27.2994,27.3082,27.2207,27.2907,403400.0
2014-01-10 11:10:00,31.2,31.3,31.17,31.27,345100.0,27.2819,27.3694,27.2557,27.3432,345100.0
2014-01-10 11:20:00,31.27,31.29,31.14,31.2,194800.0,27.3432,27.3606,27.2295,27.2819,194800.0
2014-01-10 11:30:00,31.2,31.27,31.14,31.27,338100.0,27.2819,27.3432,27.2295,27.3432,338100.0
2014-01-10 11:40:00,31.26,31.28,31.22,31.27,239100.0,27.3344,27.3519,27.2994,27.3432,239100.0
2014-01-10 11:50:00,31.27,31.27,31.19,31.2,164300.0,27.3432,27.3432,27.2732,27.2819,164300.0
2014-01-10 12:00:00,31.2,31.24,31.16,31.2,158800.0,27.2819,27.3169,27.247,27.2819,158800.0
2014-01-10 12:10:00,31.2,31.21,31.15,31.15,205100.0,27.2819,27.2907,27.2382,27.2382,205100.0
2014-01-10 12:20:00,31.16,31.2,31.15,31.2,152000.0,27.247,27.2819,27.2382,27.2819,152000.0
2014-01-10 12:30:00,31.19,31.21,31.18,31.2,140400.0,27.2732,27.2907,27.2645,27.2819,140400.0
2014-01-10 12:40:00,31.2,31.22,31.18,31.21,200500.0,27.2819,27.2994,27.2645,27.2907,200500.0
2014-01-10 12:50:00,31.22,31.22,31.17,31.18,187500.0,27.2994,27.2994,27.2557,27.2645,187500.0
2014-01-10 13:00:00,31.18,31.2,31.16,31.16,298300.0,27.2645,27.2819,27.247,27.247,298300.0
2014-01-10 13:10:00,31.16,31.22,31.16,31.21,219400.0,27.247,27.2994,27.247,27.2907,219400.0
2014-01-10 13:20:00,31.21,31.21,31.17,31.21,146900.0,27.2907,27.2907,27.2557,27.2907,146900.0
2014-01-10 13:30:00,31.2,31.26,31.19,31.24,277500.0,27.2819,27.3344,27.2732,27.3169,277500.0
2014-01-10 13:40:00,31.25,31.35,31.25,31.35,394600.0,27.3257,27.4131,27.3257,27.4131,394600.0
2014-01-10 13:50:00,31.35,31.43,31.3,31.36,504700.0,27.4131,27.4831,27.3694,27.4219,504700.0
2014-01-10 14:00:00,31.37,31.39,31.33,31.39,154900.0,27.4306,27.4481,27.3956,27.4481,154900.0
2014-01-10 14:10:00,31.4,31.44,31.31,31.44,287400.0,27.4568,27.4918,27.3781,27.4918,287400.0
2014-01-10 14:20:00,31.44,31.45,31.35,31.35,421800.0,27.4918,27.5005,27.4131,27.4131,421800.0
2014-01-10 14:30:00,31.35,31.37,31.22,31.22,229000.0,27.4131,27.4306,27.2994,27.2994,229000.0
2014-01-10 14:40:00,31.23,31.27,31.19,31.22,368200.0,27.3082,27.3432,27.2732,27.2994,368200.0
2014-01-10 14:50:00,31.23,31.25,31.19,31.2,247200.0,27.3082,27.3257,27.2732,27.2819,247200.0
2014-01-10 15:00:00,31.19,31.4,31.19,31.38,387500.0,27.2732,27.4568,27.2732,27.4393,387500.0
2014-01-10 15:10:00,31.38,31.43,31.36,31.37,245200.0,27.4393,27.4831,27.4219,27.4306,245200.0
2014-01-10 15:20:00,31.37,31.41,31.35,31.36,238700.0,27.4306,27.4656,27.4131,27.4219,238700.0
2014-01-10 15:30:00,31.36,31.42,31.36,31.4,405800.0,27.4219,27.4743,27.4219,27.4568,405800.0
2014-01-10 15:40:00,31.4,31.45,31.37,31.4,649500.0,27.4568,27.5005,27.4306,27.4568,649500.0
2014-01-10 15:50:00,31.4,31.48,31.4,31.47,862900.0,27.4568,27.5268,27.4568,27.518,862900.0
2014-01-13 09:30:00,31.8,31.8,31.5,31.6,943400.0,27.8066,27.8066,27.5443,27.6317,943400.0
2014-01-13 09:40:00,31.61,31.65,31.51,31.59,599600.0,27.6405,27.6754,27.553,27.623,599600.0
2014-01-13 09:50:00,31.59,31.6,31.45,31.5,862900.0,27.623,27.6317,27.5005,27.5443,862900.0
2014-01-13 10:00:00,31.49,31.54,31.34,31.46,444100.0,27.5355,27.5792,27.4044,27.5093,444100.0
2014-01-13 10:10:00,31.45,31.56,31.43,31.5,351400.0,27.5005,27.5967,27.4831,27.5443,351400.0
2014-01-13 10:20:00,31.49,31.54,31.42,31.44,370200.0,27.5355,27.5792,27.4743,27.4918,370200.0
2014-01-13 10:30:00,31.44,31.5,31.39,31.4,309400.0,27.4918,27.5443,27.4481,27.4568,309400.0
2014-01-13 10:40:00,31.4,31.46,31.38,31.45,120600.0,27.4568,27.5093,27.4393,27.5005,120600.0
2014-01-13 10:50:00,31.44,31.46,31.43,31.45,189700.0,27.4918,27.5093,27.4831,27.5005,189700.0
2014-01-13 11:00:00,31.46,31.46,31.41,31.42,360400.0,27.5093,27.5093,27.4656,27.4743,360400.0
2014-01-13 11:10:00,31.42,31.45,31.41,31.43,211700.0,27.4743,27.5005,27.4656,27.4831,211700.0
2014-01-13 11:20:00,31.44,31.46,31.41,31.44,268500.0,27.4918,27.5093,27.4656,27.4918,268500.0
2014-01-13 11:30:00,31.44,31.46,31.37,31.43,211100.0,27.4918,27.5093,27.4306,27.4831,211100.0
2014-01-13 11:40:00,31.43,31.45,31.4,31.41,124000.0,27.4831,27.5005,27.4568,27.4656,124000.0
2014-01-13 11:50:00,31.41,31.5,31.39,31.49,147800.0,27.4656,27.5443,27.4481,27.5355,147800.0
2014-01-13 12:00:00,31.5,31.52,31.44,31.5,133500.0,27.5443,27.5618,27.4918,27.5443,133500.0
2014-01-13 12:10:00,31.5,31.6,31.48,31.59,324700.0,27.5443,27.6317,27.5268,27.623,324700.0
2014-01-13 12:20:00,31.59,31.64,31.55,31.58,329200.0,27.623,27.6667,27.588,27.6142,329200.0
2014-01-13 12:30:00,31.58,31.61,31.52,31.6,326300.0,27.6142,27.6405,27.5618,27.6317,326300.0
2014-01-13 12:40:00,31.6,31.64,31.51,31.52,316000.0,27.6317,27.6667,27.553,27.5618,316000.0
2014-01-13 12:50:00,31.52,31.54,31.41,31.42,318500.0,27.5618,27.5792,27.4656,27.4743,318500.0
2014-01-13 13:00:00,31.42,31.5,31.27,31.48,299900.0,27.4743,27.5443,27.3432,27.5268,299900.0
2014-01-13 13:10:00,31.47,31.52,31.46,31.47,289700.0,27.518,27.5618,27.5093,27.518,289700.0
2014-01-13 13:20:00,31.48,31.53,31.45,31.49,183800.0,27.5268,27.5705,27.5005,27.5355,183800.0
2014-01-13 13:30:00,31.49,31.5,31.46,31.49,214200.0,27.5355,27.5443,27.5093,27.5355,214200.0
2014-01-13 13:40:00,31.5,31.51,31.42,31.46,285400.0,27.5443,27.553,27.4743,27.5093,285400.0
2014-01-13 13:50:00,31.46,31.49,31.41,31.44,357700.0,27.5093,27.5355,27.4656,27.4918,357700.0
2014-01-13 14:00:00,31.44,31.45,31.38,31.4,262900.0,27.4918,27.5005,27.4393,27.4568,262900.0
2014-01-13 14:10:00,31.41,31.41,31.27,31.28,338700.0,27.4656,27.4656,27.3432,27.3519,338700.0
2014-01-13 14:20:00,31.27,31.29,31.18,31.23,303200.0,27.3432,27.3606,27.2645,27.3082,303200.0
2014-01-13 14:30:00,31.23,31.29,31.17,31.19,704900.0,27.3082,27.3606,27.2557,27.2732,704900.0
2014-01-13 14:40:00,31.18,31.19,31.06,31.12,233700.0,27.2645,27.2732,27.1595,27.212,233700.0
2014-01-13 14:50:00,31.12,31.2,31.1,31.17,527200.0,27.212,27.2819,27.1945,27.2557,527200.0
2014-01-13 15:00:00,31.16,31.16,30.92,30.94,408200.0,27.247,27.247,27.0371,27.0546,408200.0
2014-01-13 15:10:00,30.94,31.07,30.93,31.05,344700.0,27.0546,27.1683,27.0458,27.1508,344700.0
2014-01-13 15:20:00,31.04,31.06,30.97,31.03,257200.0,27.142,27.1595,27.0808,27.1333,257200.0
2014-01-13 15:30:00,31.02,31.07,30.92,30.92,361000.0,27.1245,27.1683,27.0371,27.0371,361000.0
2014-01-13 15:40:00,30.92,30.96,30.88,30.94,448300.0,27.0371,27.0721,27.0021,27.0546,448300.0
2014-01-13 15:50:00,30.94,30.99,30.87,30.92,999000.0,27.0546,27.0983,26.9934,27.0371,999000.0
2014-01-14 09:30:00,31.08,31.75,31.02,31.38,871800.0,27.177,27.7629,27.1245,27.4393,871800.0
2014-01-14 09:40:00,31.38,31.59,31.37,31.45,355400.0,27.4393,27.623,27.4306,27.5005,355400.0
2014-01-14 09:50:00,31.44,31.5,31.25,31.26,354700.0,27.4918,27.5443,27.3257,27.3344,354700.0
2014-01-14 10:00:00,31.26,31.46,31.24,31.45,280200.0,27.3344,27.5093,27.3169,27.5005,280200.0
2014-01-14 10:10:00,31.45,31.59,31.43,31.59,363200.0,27.5005,27.623,27.4831,27.623,363200.0
2014-01-14 10:20:00,31.58,31.7,31.57,31.69,431300.0,27.6142,27.7192,27.6055,27.7104,431300.0
2014-01-14 10:30:00,31.69,31.72,31.57,31.59,310600.0,27.7104,27.7366,27.6055,27.623,310600.0
2014-01-14 10:40:00,31.59,31.82,31.59,31.8,514100.0,27.623,27.8241,27.623,27.8066,514100.0
2014-01-14 10:50:00,31.8,31.8,31.67,31.77,201700.0,27.8066,27.8066,27.6929,27.7804,201700.0
2014-01-14 11:00:00,31.76,31.85,31.71,31.71,376500.0,27.7716,27.8503,27.7279,27.7279,376500.0
2014-01-14 11:10:00,31.72,31.74,31.63,31.67,512200.0,27.7366,27.7541,27.6579,27.6929,512200.0
2014-01-14 11:20:00,31.67,31.71,31.56,31.56,387300.0,27.6929,27.7279,27.5967,27.5967,387300.0
2014-01-14 11:30:00,31.57,31.66,31.55,31.62,274400.0,27.6055,27.6842,27.588,27.6492,274400.0
2014-01-14 11:40:00,31.62,31.71,31.62,31.68,304600.0,27.6492,27.7279,27.6492,27.7017,304600.0
2014-01-14 11:50:00,31.69,31.69,31.59,31.62,252200.0,27.7104,27.7104,27.623,27.6492,252200.0
2014-01-14 12:00:00,31.63,31.68,31.52,31.56,427100.0,27.6579,27.7017,27.5618,27.5967,427100.0
2014-01-14 12:10:00,31.56,31.62,31.53,31.57,191000.0,27.5967,27.6492,27.5705,27.6055,191000.0
2014-01-14 12:20:00,31.56,31.62,31.56,31.59,133200.0,27.5967,27.6492,27.5967,27.623,133200.0
2014-01-14 12:30:00,31.59,31.66,31.59,31.66,214900.0,27.623,27.6842,27.623,27.6842,214900.0
2014-01-14 12:40:00,31.66,31.67,31.6,31.64,206500.0,27.6842,27.6929,27.6317,27.6667,206500.0
2014-01-14 12:50:00,31.63,31.64,31.55,31.59,222900.0,27.6579,27.6667,27.588,27.623,222900.0
2014-01-14 13:00:00,31.58,31.65,31.58,31.65,341300.0,27.6142,27.6754,27.6142,27.6754,341300.0
2014-01-14 13:10:00,31.65,31.65,31.6,31.6,228600.0,27.6754,27.6754,27.6317,27.6317,228600.0
2014-01-14 13:20:00,31.61,31.64,31.59,31.62,149400.0,27.6405,27.6667,27.623,27.6492,149400.0
2014-01-14 13:30:00,31.61,31.64,31.57,31.64,171900.0,27.6405,27.6667,27.6055,27.6667,171900.0
2014-01-14 13:40:00,31.65,31.68,31.63,31.66,256300.0,27.6754,27.7017,27.6579,27.6842,256300.0
2014-01-14 13:50:00,31.66,31.75,31.63,31.75,262000.0,27.6842,27.7629,27.6579,27.7629,262000.0
2014-01-14 14:00:00,31.74,31.75,31.66,31.68,275900.0,27.7541,27.7629,27.6842,27.7017,275900.0
2014-01-14 14:10:00,31.68,31.7,31.62,31.67,224200.0,27.7017,27.7192,27.6492,27.6929,224200.0
2014-01-14 14:20:00,31.66,31.74,31.65,31.74,234900.0,27.6842,27.7541,27.6754,27.7541,234900.0
2014-01-14 14:30:00,31.74,31.85,31.71,31.84,350800.0,27.7541,27.8503,27.7279,27.8416,350800.0
2014-01-14 14:40:00,31.84,31.85,31.78,31.79,538700.0,27.8416,27.8503,27.7891,27.7979,538700.0
2014-01-14 14:50:00,31.79,31.89,31.76,31.88,375500.0,27.7979,27.8853,27.7716,27.8766,375500.0
2014-01-14 15:00:00,31.89,31.94,31.87,31.93,288200.0,27.8853,27.929,27.8678,27.9203,288200.0
2014-01-14 15:10:00,31.92,31.97,31.9,31.96,366500.0,27.9115,27.9552,27.894,27.9465,366500.0
2014-01-14 15:20:00,31.96,32.07,31.95,32.06,500000.0,27.9465,28.0427,27.9378,28.0339,500000.0
2014-01-14 15:30:00,32.06,32.07,31.92,31.93,446300.0,28.0339,28.0427,27.9115,27.9203,446300.0
2014-01-14 15:40:00,31.92,31.93,31.87,31.89,423000.0,27.9115,27.9203,27.8678,27.8853,423000.0
2014-01-14 15:50:00,31.89,32.02,31.88,32.0,734900.0,27.8853,27.999,27.8766,27.9815,734900.0
2014-01-15 09:30:00,32.28,32.3,31.79,31.82,1009000.0,28.2263,28.2438,27.7979,27.8241,1009000.0
2014-01-15 09:40:00,31.83,31.94,31.74,31.79,785500.0,27.8328,27.929,27.7541,27.7979,785500.0
2014-01-15 09:50:00,31.79,32.1,31.77,32.05,611600.0,27.7979,28.0689,27.7804,28.0252,611600.0
2014-01-15 10:00:00,32.06,32.11,31.96,32.0,703100.0,28.0339,28.0777,27.9465,27.9815,703100.0
2014-01-15 10:10:00,32.0,32.0,31.85,31.89,414600.0,27.9815,27.9815,27.8503,27.8853,414600.0
2014-01-15 10:20:00,31.89,31.9,31.57,31.61,828200.0,27.8853,27.894,27.6055,27.6405,828200.0
2014-01-15 10:30:00,31.61,31.75,31.5,31.51,556600.0,27.6405,27.7629,27.5443,27.553,556600.0
2014-01-15 10:40:00,31.51,31.58,31.42,31.58,541700.0,27.553,27.6142,27.4743,27.6142,541700.0
2014-01-15 10:50:00,31.58,31.74,31.58,31.62,472200.0,27.6142,27.7541,27.6142,27.6492,472200.0
2014-01-15 11:00:00,31.62,31.67,31.57,31.57,514000.0,27.6492,27.6929,27.6055,27.6055,514000.0
2014-01-15 11:10:00,31.58,31.63,31.5,31.56,347700.0,27.6142,27.6579,27.5443,27.5967,347700.0
2014-01-15 11:20:00,31.57,31.57,31.42,31.56,502700.0,27.6055,27.6055,27.4743,27.5967,502700.0
2014-01-15 11:30:00,31.56,31.61,31.48,31.51,453700.0,27.5967,27.6405,27.5268,27.553,453700.0
2014-01-15 11:40:00,31.5,31.53,31.13,31.13,913900.0,27.5443,27.5705,27.2207,27.2207,913900.0
2014-01-15 11:50:00,31.13,31.27,31.08,31.26,716600.0,27.2207,27.3432,27.177,27.3344,716600.0
2014-01-15 12:00:00,31.26,31.32,31.22,31.23,341500.0,27.3344,27.3869,27.2994,27.3082,341500.0
2014-01-15 12:10:00,31.22,31.35,31.22,31.34,409500.0,27.2994,27.4131,27.2994,27.4044,409500.0
2014-01-15 12:20:00,31.35,31.35,31.25,31.33,336100.0,27.4131,27.4131,27.3257,27.3956,336100.0
2014-01-15 12:30:00,31.33,31.4,31.31,31.38,497700.0,27.3956,27.4568,27.3781,27.4393,497700.0
2014-01-15 12:40:00,31.38,31.43,31.31,31.33,240800.0,27.4393,27.4831,27.3781,27.3956,240800.0
2014-01-15 12:50:00,31.32,31.35,31.24,31.25,225000.0,27.3869,27.4131,27.3169,27.3257,225000.0
2014-01-15 13:00:00,31.25,31.34,31.21,31.23,280400.0,27.3257,27.4044,27.2907,27.3082,280400.0
2014-01-15 13:10:00,31.23,31.27,31.21,31.23,180200.0,27.3082,27.3432,27.2907,27.3082,180200.0
2014-01-15 13:20:00,31.22,31.23,31.15,31.23,367700.0,27.2994,27.3082,27.2382,27.3082,367700.0
2014-01-15 13:30:00,31.23,31.25,31.18,31.22,222400.0,27.3082,27.3257,27.2645,27.2994,222400.0
2014-01-15 13:40:00,31.21,31.26,31.17,31.17,167300.0,27.2907,27.3344,27.2557,27.2557,167300.0
2014-01-15 13:50:00,31.18,31.29,31.15,31.29,330200.0,27.2645,27.3606,27.2382,27.3606,330200.0
2014-01-15 14:00:00,31.28,31.28,31.21,31.27,301200.0,27.3519,27.3519,27.2907,27.3432,301200.0
2014-01-15 14:10:00,31.27,31.31,31.23,31.29,222400.0,27.3432,27.3781,27.3082,27.3606,222400.0
2014-01-15 14:20:00,31.29,31.47,31.29,31.44,236900.0,27.3606,27.518,27.3606,27.4918,236900.0
2014-01-15 14:30:00,31.44,31.47,31.4,31.42,286100.0,27.4918,27.518,27.4568,27.4743,286100.0
2014-01-15 14:40:00,31.43,31.5,31.42,31.49,314800.0,27.4831,27.5443,27.4743,27.5355,314800.0
2014-01-15 14:50:00,31.48,31.49,31.39,31.39,205800.0,27.5268,27.5355,27.4481,27.4481,205800.0
2014-01-15 15:00:00,31.39,31.44,31.34,31.39,203300.0,27.4481,27.4918,27.4044,27.4481,203300.0
2014-01-15 15:10:00,31.39,31.5,31.39,31.44,283000.0,27.4481,27.5443,27.4481,27.4918,283000.0
2014-01-15 15:20:00,31.45,31.5,31.4,31.5,235800.0,27.5005,27.5443,27.4568,27.5443,235800.0
2014-01-15 15:30:00,31.5,31.55,31.48,31.51,388100.0,27.5443,27.588,27.5268,27.553,388100.0
2014-01-15 15:40:00,31.51,31.52,31.48,31.52,312000.0,27.553,27.5618,27.5268,27.5618,312000.0
2014-01-15 15:50:00,31.52,31.55,31.48,31.49,563000.0,27.5618,27.588,27.5268,27.5355,563000.0
2014-01-16 09:30:00,31.46,31.7,31.41,31.52,499300.0,27.5093,27.7192,27.4656,27.5618,499300.0
2014-01-16 09:40:00,31.5,31.68,31.46,31.64,277900.0,27.5443,27.7017,27.5093,27.6667,277900.0
2014-01-16 09:50:00,31.64,31.73,31.51,31.62,398200.0,27.6667,27.7454,27.553,27.6492,398200.0
2014-01-16 10:00:00,31.63,31.65,31.53,31.55,247900.0,27.6579,27.6754,27.5705,27.588,247900.0
2014-01-16 10:10:00,31.55,31.59,31.47,31.57,272800.0,27.588,27.623,27.518,27.6055,272800.0
2014-01-16 10:20:00,31.57,31.61,31.4,31.41,275800.0,27.6055,27.6405,27.4568,27.4656,275800.0
2014-01-16 10:30:00,31.4,31.48,31.39,31.48,132500.0,27.4568,27.5268,27.4481,27.5268,132500.0
2014-01-16 10:40:00,31.48,31.51,31.41,31.46,316700.0,27.5268,27.553,27.4656,27.5093,316700.0
2014-01-16 10:50:00,31.47,31.47,31.38,31.44,162400.0,27.518,27.518,27.4393,27.4918,162400.0
2014-01-16 11:00:00,31.44,31.47,31.37,31.45,71500.0,27.4918,27.518,27.4306,27.5005,71500.0
2014-01-16 11:10:00,31.46,31.48,31.41,31.43,122800.0,27.5093,27.5268,27.4656,27.4831,122800.0
2014-01-16 11:20:00,31.44,31.45,31.38,31.42,78000.0,27.4918,27.5005,27.4393,27.4743,78000.0
2014-01-16 11:30:00,31.43,31.45,31.4,31.44,92600.0,27.4831,27.5005,27.4568,27.4918,92600.0
2014-01-16 11:40:00,31.43,31.49,31.41,31.46,85700.0,27.4831,27.5355,27.4656,27.5093,85700.0
2014-01-16 11:50:00,31.46,31.48,31.4,31.42,139500.0,27.5093,27.5268,27.4568,27.4743,139500.0
2014-01-16 12:00:00,31.42,31.45,31.41,31.45,120300.0,27.4743,27.5005,27.4656,27.5005,120300.0
2014-01-16 12:10:00,31.45,31.47,31.43,31.44,114300.0,27.5005,27.518,27.4831,27.4918,114300.0
2014-01-16 12:20:00,31.44,31.46,31.42,31.46,77600.0,27.4918,27.5093,27.4743,27.5093,77600.0
2014-01-16 12:30:00,31.45,31.46,31.39,31.39,110400.0,27.5005,27.5093,27.4481,27.4481,110400.0
2014-01-16 12:40:00,31.39,31.42,31.33,31.4,157500.0,27.4481,27.4743,27.3956,27.4568,157500.0
2014-01-16 12:50:00,31.4,31.44,31.39,31.42,87700.0,27.4568,27.4918,27.4481,27.4743,87700.0
2014-01-16 13:00:00,31.43,31.44,31.39,31.42,195400.0,27.4831,27.4918,27.4481,27.4743,195400.0
2014-01-16 13:10:00,31.43,31.46,31.42,31.46,58600.0,27.4831,27.5093,27.4743,27.5093,58600.0
2014-01-16 13:20:00,31.45,31.46,31.39,31.45,137900.0,27.5005,27.5093,27.4481,27.5005,137900.0
2014-01-16 13:30:00,31.45,31.45,31.4,31.43,59200.0,27.5005,27.5005,27.4568,27.4831,59200.0
2014-01-16 13:40:00,31.43,31.43,31.38,31.42,109600.0,27.4831,27.4831,27.4393,27.4743,109600.0
2014-01-16 13:50:00,31.42,31.45,31.41,31.43,65900.0,27.4743,27.5005,27.4656,27.4831,65900.0
2014-01-16 14:00:00,31.42,31.48,31.41,31.48,296500.0,27.4743,27.5268,27.4656,27.5268,296500.0
2014-01-16 14:10:00,31.48,31.48,31.45,31.46,119700.0,27.5268,27.5268,27.5005,27.5093,119700.0
2014-01-16 14:20:00,31.46,31.5,31.45,31.5,60500.0,27.5093,27.5443,27.5005,27.5443,60500.0
2014-01-16 14:30:00,31.49,31.5,31.47,31.48,143200.0,27.5355,27.5443,27.518,27.5268,143200.0
2014-01-16 14:40:00,31.48,31.53,31.47,31.53,120300.0,27.5268,27.5705,27.518,27.5705,120300.0
2014-01-16 14:50:00,31.53,31.54,31.51,31.53,69100.0,27.5705,27.5792,27.553,27.5705,69100.0
2014-01-16 15:00:00,31.52,31.56,31.5,31.53,125500.0,27.5618,27.5967,27.5443,27.5705,125500.0
2014-01-16 15:10:00,31.53,31.53,31.48,31.51,102100.0,27.5705,27.5705,27.5268,27.553,102100.0
2014-01-16 15:20:00,31.51,31.53,31.49,31.53,92500.0,27.553,27.5705,27.5355,27.5705,92500.0
2014-01-16 15:30:00,31.52,31.53,31.48,31.49,99000.0,27.5618,27.5705,27.5268,27.5355,99000.0
2014-01-16 15:40:00,31.48,31.53,31.47,31.48,312200.0,27.5268,27.5705,27.518,27.5268,312200.0
2014-01-16 15:50:00,31.48,31.62,31.48,31.58,749900.0,27.5268,27.6492,27.5268,27.6142,749900.0
2014-01-17 09:30:00,31.21,31.39,31.06,31.2,1912900.0,27.2907,27.4481,27.1595,27.2819,1912900.0
2014-01-17 09:40:00,31.19,31.24,31.03,31.12,651500.0,27.2732,27.3169,27.1333,27.212,651500.0
2014-01-17 09:50:00,31.13,31.13,30.88,30.93,992000.0,27.2207,27.2207,27.0021,27.0458,992000.0
2014-01-17 10:00:00,30.93,31.37,30.92,31.31,700900.0,27.0458,27.4306,27.0371,27.3781,700900.0
2014-01-17 10:10:00,31.32,31.34,31.21,31.27,282200.0,27.3869,27.4044,27.2907,27.3432,282200.0
2014-01-17 10:20:00,31.27,31.3,31.12,31.14,207500.0,27.3432,27.3694,27.212,27.2295,207500.0
2014-01-17 10:30:00,31.14,31.27,31.12,31.27,336200.0,27.2295,27.3432,27.212,27.3432,336200.0
2014-01-17 10:40:00,31.27,31.27,31.15,31.16,208300.0,27.3432,27.3432,27.2382,27.247,208300.0
2014-01-17 10:50:00,31.17,31.24,31.15,31.21,246300.0,27.2557,27.3169,27.2382,27.2907,246300.0
2014-01-17 11:00:00,31.21,31.23,31.14,31.17,191000.0,27.2907,27.3082,27.2295,27.2557,191000.0
2014-01-17 11:10:00,31.18,31.19,31.13,31.13,144500.0,27.2645,27.2732,27.2207,27.2207,144500.0
2014-01-17 11:20:00,31.14,31.17,31.12,31.15,184700.0,27.2295,27.2557,27.212,27.2382,184700.0
2014-01-17 11:30:00,31.15,31.16,31.11,31.13,309900.0,27.2382,27.247,27.2032,27.2207,309900.0
2014-01-17 11:40:00,31.13,31.14,31.05,31.14,267200.0,27.2207,27.2295,27.1508,27.2295,267200.0
2014-01-17 11:50:00,31.14,31.18,31.1,31.17,288000.0,27.2295,27.2645,27.1945,27.2557,288000.0
2014-01-17 12:00:00,31.16,31.2,31.11,31.2,143100.0,27.247,27.2819,27.2032,27.2819,143100.0
2014-01-17 12:10:00,31.2,31.27,31.19,31.25,288900.0,27.2819,27.3432,27.2732,27.3257,288900.0
2014-01-17 12:20:00,31.25,31.28,31.19,31.23,134400.0,27.3257,27.3519,27.2732,27.3082,134400.0
2014-01-17 12:30:00,31.24,31.24,31.16,31.18,131400.0,27.3169,27.3169,27.247,27.2645,131400.0
2014-01-17 12:40:00,31.18,31.18,31.11,31.13,153400.0,27.2645,27.2645,27.2032,27.2207,153400.0
2014-01-17 12:50:00,31.13,31.14,31.05,31.06,203500.0,27.2207,27.2295,27.1508,27.1595,203500.0
2014-01-17 13:00:00,31.06,31.17,31.05,31.12,173300.0,27.1595,27.2557,27.1508,27.212,173300.0
2014-01-17 13:10:00,31.13,31.14,31.04,31.13,224600.0,27.2207,27.2295,27.142,27.2207,224600.0
2014-01-17 13:20:00,31.13,31.21,31.12,31.14,225100.0,27.2207,27.2907,27.212,27.2295,225100.0
2014-01-17 13:30:00,31.14,31.16,31.09,31.15,193800.0,27.2295,27.247,27.1858,27.2382,193800.0
2014-01-17 13:40:00,31.15,31.17,31.11,31.15,151700.0,27.2382,27.2557,27.2032,27.2382,151700.0
2014-01-17 13:50:00,31.15,31.18,31.14,31.14,155600.0,27.2382,27.2645,27.2295,27.2295,155600.0
2014-01-17 14:00:00,31.15,31.17,31.13,31.15,117500.0,27.2382,27.2557,27.2207,27.2382,117500.0
2014-01-17 14:10:00,31.15,31.17,31.12,31.16,238700.0,27.2382,27.2557,27.212,27.247,238700.0
2014-01-17 14:20:00,31.16,31.17,31.14,31.15,181200.0,27.247,27.2557,27.2295,27.2382,181200.0
2014-01-17 14:30:00,31.15,31.17,31.13,31.15,157400.0,27.2382,27.2557,27.2207,27.2382,157400.0
2014-01-17 14:40:00,31.15,31.16,31.14,31.15,241400.0,27.2382,27.247,27.2295,27.2382,241400.0
2014-01-17 14:50:00,31.15,31.16,31.11,31.13,317700.0,27.2382,27.247,27.2032,27.2207,317700.0
2014-01-17 15:00:00,31.13,31.14,31.06,31.06,329400.0,27.2207,27.2295,27.1595,27.1595,329400.0
2014-01-17 15:10:00,31.06,31.07,31.02,31.04,339000.0,27.1595,27.1683,27.1245,27.142,339000.0
2014-01-17 15:20:00,31.04,31.08,30.99,30.99,445100.0,27.142,27.177,27.0983,27.0983,445100.0
2014-01-17 15:30:00,30.99,31.02,30.97,31.02,374200.0,27.0983,27.1245,27.0808,27.1245,374200.0
2014-01-17 15:40:00,31.02,31.14,31.0,31.14,781600.0,27.1245,27.2295,27.1071,27.2295,781600.0
2014-01-17 15:50:00,31.13,31.18,31.06,31.09,1268500.0,27.2207,27.2645,27.1595,27.1858,1268500.0
2014-01-21 09:30:00,32.39,32.65,32.02,32.12,1926100.0,28.3225,28.5499,27.999,28.0864,1926100.0
2014-01-21 09:40:00,32.11,32.2,31.85,31.97,1125600.0,28.0777,28.1564,27.8503,27.9552,1125600.0
2014-01-21 09:50:00,31.97,32.15,31.96,32.04,519100.0,27.9552,28.1126,27.9465,28.0165,519100.0
2014-01-21 10:00:00,32.03,32.34,32.0,32.34,961300.0,28.0077,28.2788,27.9815,28.2788,961300.0
2014-01-21 10:10:00,32.34,32.34,32.05,32.19,789300.0,28.2788,28.2788,28.0252,28.1476,789300.0
2014-01-21 10:20:00,32.2,32.37,32.13,32.36,668900.0,28.1564,28.305,28.0952,28.2963,668900.0
2014-01-21 10:30:00,32.36,32.37,32.07,32.2,519200.0,28.2963,28.305,28.0427,28.1564,519200.0
2014-01-21 10:40:00,32.2,32.22,32.06,32.13,348700.0,28.1564,28.1739,28.0339,28.0952,348700.0
2014-01-21 10:50:00,32.12,32.15,32.01,32.02,317100.0,28.0864,28.1126,27.9902,27.999,317100.0
2014-01-21 11:00:00,32.03,32.04,31.75,31.81,570500.0,28.0077,28.0165,27.7629,27.8153,570500.0
2014-01-21 11:10:00,31.8,31.87,31.74,31.8,572900.0,27.8066,27.8678,27.7541,27.8066,572900.0
2014-01-21 11:20:00,31.8,31.81,31.7,31.75,318800.0,27.8066,27.8153,27.7192,27.7629,318800.0
2014-01-21 11:30:00,31.75,31.89,31.65,31.86,539800.0,27.7629,27.8853,27.6754,27.8591,539800.0
2014-01-21 11:40:00,31.86,31.93,31.83,31.87,337200.0,27.8591,27.9203,27.8328,27.8678,337200.0
2014-01-21 11:50:00,31.87,31.93,31.82,31.93,278300.0,27.8678,27.9203,27.8241,27.9203,278300.0
2014-01-21 12:00:00,31.93,31.93,31.74,31.76,239700.0,27.9203,27.9203,27.7541,27.7716,239700.0
2014-01-21 12:10:00,31.77,31.9,31.71,31.88,280900.0,27.7804,27.894,27.7279,27.8766,280900.0
2014-01-21 12:20:00,31.89,32.0,31.89,31.9,339800.0,27.8853,27.9815,27.8853,27.894,339800.0
2014-01-21 12:30:00,31.91,31.97,31.85,31.95,122000.0,27.9028,27.9552,27.8503,27.9378,122000.0
2014-01-21 12:40:00,31.95,32.0,31.9,31.98,344600.0,27.9378,27.9815,27.894,27.964,344600.0
2014-01-21 12:50:00,31.98,32.01,31.94,31.96,343000.0,27.964,27.9902,27.929,27.9465,343000.0
2014-01-21 13:00:00,31.97,32.01,31.95,31.98,244500.0,27.9552,27.9902,27.9378,27.964,244500.0
2014-01-21 13:10:00,31.99,32.13,31.97,32.01,225800.0,27.9727,28.0952,27.9552,27.9902,225800.0
2014-01-21 13:20:00,32.02,32.03,31.94,31.97,162100.0,27.999,28.0077,27.929,27.9552,162100.0
2014-01-21 13:30:00,31.98,32.03,31.94,31.97,159700.0,27.964,28.0077,27.929,27.9552,159700.0
2014-01-21 13:40:00,31.97,32.03,31.96,31.97,118100.0,27.9552,28.0077,27.9465,27.9552,118100.0
2014-01-21 13:50:00,31.97,32.01,31.96,32.0,95600.0,27.9552,27.9902,27.9465,27.9815,95600.0
2014-01-21 14:00:00,32.01,32.09,32.01,32.03,138900.0,27.9902,28.0602,27.9902,28.0077,138900.0
2014-01-21 14:10:00,32.04,32.1,32.02,32.04,220500.0,28.0165,28.0689,27.999,28.0165,220500.0
2014-01-21 14:20:00,32.04,32.1,32.02,32.1,137100.0,28.0165,28.0689,27.999,28.0689,137100.0
2014-01-21 14:30:00,32.09,32.1,32.0,32.03,210900.0,28.0602,28.0689,27.9815,28.0077,210900.0
2014-01-21 14:40:00,32.03,32.08,32.02,32.07,188400.0,28.0077,28.0514,27.999,28.0427,188400.0
2014-01-21 14:50:00,32.07,32.09,32.0,32.08,146500.0,28.0427,28.0602,27.9815,28.0514,146500.0
2014-01-21 15:00:00,32.08,32.09,31.97,32.01,406800.0,28.0514,28.0602,27.9552,27.9902,406800.0
2014-01-21 15:10:00,32.01,32.03,31.99,32.01,288200.0,27.9902,28.0077,27.9727,27.9902,288200.0
2014-01-21 15:20:00,32.01,32.03,31.99,32.02,178100.0,27.9902,28.0077,27.9727,27.999,178100.0
2014-01-21 15:30:00,32.02,32.03,32.0,32.02,288300.0,27.999,28.0077,27.9815,27.999,288300.0
2014-01-21 15:40:00,32.02,32.1,32.01,32.08,629000.0,27.999,28.0689,27.9902,28.0514,629000.0
2014-01-21 15:50:00,32.09,32.13,32.03,32.1,1092900.0,28.0602,28.0952,28.0077,28.0689,1092900.0
2014-01-22 09:30:00,32.37,32.73,32.33,32.44,1022300.0,28.305,28.6198,28.27,28.3662,1022300.0
2014-01-22 09:40:00,32.44,32.52,32.35,32.5,465100.0,28.3662,28.4362,28.2875,28.4187,465100.0
2014-01-22 09:50:00,32.5,32.5,32.29,32.35,473400.0,28.4187,28.4187,28.2351,28.2875,473400.0
2014-01-22 10:00:00,32.34,32.59,32.34,32.53,573900.0,28.2788,28.4974,28.2788,28.4449,573900.0
2014-01-22 10:10:00,32.53,32.69,32.48,32.5,675300.0,28.4449,28.5848,28.4012,28.4187,675300.0
2014-01-22 10:20:00,32.51,32.51,32.4,32.5,322800.0,28.4274,28.4274,28.3312,28.4187,322800.0
2014-01-22 10:30:00,32.5,32.5,32.4,32.49,127600.0,28.4187,28.4187,28.3312,28.4099,127600.0
2014-01-22 10:40:00,32.48,32.5,32.44,32.46,222000.0,28.4012,28.4187,28.3662,28.3837,222000.0
2014-01-22 10:50:00,32.47,32.5,32.43,32.49,158300.0,28.3925,28.4187,28.3575,28.4099,158300.0
2014-01-22 11:00:00,32.48,32.51,32.43,32.47,177400.0,28.4012,28.4274,28.3575,28.3925,177400.0
2014-01-22 11:10:00,32.48,32.5,32.47,32.48,117800.0,28.4012,28.4187,28.3925,28.4012,117800.0
2014-01-22 11:20:00,32.47,32.51,32.46,32.48,204900.0,28.3925,28.4274,28.3837,28.4012,204900.0
2014-01-22 11:30:00,32.48,32.51,32.41,32.49,169000.0,28.4012,28.4274,28.34,28.4099,169000.0
2014-01-22 11:40:00,32.49,32.49,32.41,32.43,120100.0,28.4099,28.4099,28.34,28.3575,120100.0
2014-01-22 11:50:00,32.43,32.47,32.38,32.47,283700.0,28.3575,28.3925,28.3138,28.3925,283700.0
2014-01-22 12:00:00,32.47,32.51,32.46,32.51,157700.0,28.3925,28.4274,28.3837,28.4274,157700.0
2014-01-22 12:10:00,32.51,32.59,32.49,32.51,280700.0,28.4274,28.4974,28.4099,28.4274,280700.0
2014-01-22 12:20:00,32.51,32.55,32.5,32.53,103800.0,28.4274,28.4624,28.4187,28.4449,103800.0
2014-01-22 12:30:00,32.54,32.59,32.52,32.58,110600.0,28.4537,28.4974,28.4362,28.4886,110600.0
2014-01-22 12:40:00,32.58,32.6,32.53,32.58,85200.0,28.4886,28.5061,28.4449,28.4886,85200.0
2014-01-22 12:50:00,32.57,32.62,32.56,32.6,103700.0,28.4799,28.5236,28.4712,28.5061,103700.0
2014-01-22 13:00:00,32.6,32.65,32.59,32.63,128800.0,28.5061,28.5499,28.4974,28.5324,128800.0
2014-01-22 13:10:00,32.62,32.69,32.6,32.67,133000.0,28.5236,28.5848,28.5061,28.5673,133000.0
2014-01-22 13:20:00,32.67,32.68,32.61,32.66,133900.0,28.5673,28.5761,28.5149,28.5586,133900.0
2014-01-22 13:30:00,32.66,32.66,32.61,32.66,110300.0,28.5586,28.5586,28.5149,28.5586,110300.0
2014-01-22 13:40:00,32.66,32.69,32.62,32.66,128300.0,28.5586,28.5848,28.5236,28.5586,128300.0
2014-01-22 13:50:00,32.65,32.7,32.64,32.68,138100.0,28.5499,28.5936,28.5411,28.5761,138100.0
2014-01-22 14:00:00,32.68,32.69,32.65,32.68,103800.0,28.5761,28.5848,28.5499,28.5761,103800.0
2014-01-22 14:10:00,32.68,32.69,32.62,32.69,118600.0,28.5761,28.5848,28.5236,28.5848,118600.0
2014-01-22 14:20:00,32.69,32.75,32.68,32.75,214100.0,28.5848,28.6373,28.5761,28.6373,214100.0
2014-01-22 14:30:00,32.75,32.77,32.72,32.77,199200.0,28.6373,28.6548,28.6111,28.6548,199200.0
2014-01-22 14:40:00,32.77,32.78,32.74,32.76,168500.0,28.6548,28.6635,28.6286,28.646,168500.0
2014-01-22 14:50:00,32.76,32.87,32.76,32.86,226600.0,28.646,28.7422,28.646,28.7335,226600.0
2014-01-22 15:00:00,32.86,32.88,32.84,32.87,252900.0,28.7335,28.751,28.716,28.7422,252900.0
2014-01-22 15:10:00,32.87,32.92,32.84,32.9,169300.0,28.7422,28.7859,28.716,28.7685,169300.0
2014-01-22 15:20:00,32.91,32.92,32.84,32.89,306700.0,28.7772,28.7859,28.716,28.7597,306700.0
2014-01-22 15:30:00,32.89,32.9,32.84,32.86,459800.0,28.7597,28.7685,28.716,28.7335,459800.0
2014-01-22 15:40:00,32.86,32.9,32.84,32.86,528400.0,28.7335,28.7685,28.716,28.7335,528400.0
2014-01-22 15:50:00,32.86,32.9,32.85,32.86,1051500.0,28.7335,28.7685,28.7247,28.7335,1051500.0
2014-01-23 09:30:00,32.53,32.57,32.23,32.3,781500.0,28.4449,28.4799,28.1826,28.2438,781500.0
2014-01-23 09:40:00,32.32,32.64,32.3,32.58,729800.0,28.2613,28.5411,28.2438,28.4886,729800.0
2014-01-23 09:50:00,32.57,32.68,32.52,32.65,349400.0,28.4799,28.5761,28.4362,28.5499,349400.0
2014-01-23 10:00:00,32.65,32.69,32.55,32.62,336900.0,28.5499,28.5848,28.4624,28.5236,336900.0
2014-01-23 10:10:00,32.63,32.63,32.36,32.42,337400.0,28.5324,28.5324,28.2963,28.3487,337400.0
2014-01-23 10:20:00,32.42,32.44,32.32,32.36,537900.0,28.3487,28.3662,28.2613,28.2963,537900.0
2014-01-23 10:30:00,32.35,32.35,32.23,32.3,480700.0,28.2875,28.2875,28.1826,28.2438,480700.0
2014-01-23 10:40:00,32.29,32.3,32.23,32.25,440100.0,28.2351,28.2438,28.1826,28.2001,440100.0
2014-01-23 10:50:00,32.25,32.26,32.1,32.25,570000.0,28.2001,28.2088,28.0689,28.2001,570000.0
2014-01-23 11:00:00,32.25,32.25,32.14,32.19,325100.0,28.2001,28.2001,28.1039,28.1476,325100.0
2014-01-23 11:10:00,32.19,32.3,32.15,32.29,499500.0,28.1476,28.2438,28.1126,28.2351,499500.0
2014-01-23 11:20:00,32.3,32.35,32.25,32.33,280500.0,28.2438,28.2875,28.2001,28.27,280500.0
2014-01-23 11:30:00,32.34,32.35,32.3,32.34,201300.0,28.2788,28.2875,28.2438,28.2788,201300.0
2014-01-23 11:40:00,32.34,32.37,32.24,32.27,204700.0,28.2788,28.305,28.1913,28.2176,204700.0
2014-01-23 11:50:00,32.27,32.31,32.21,32.25,232700.0,28.2176,28.2526,28.1651,28.2001,232700.0
2014-01-23 12:00:00,32.24,32.34,32.22,32.3,287500.0,28.1913,28.2788,28.1739,28.2438,287500.0
2014-01-23 12:10:00,32.31,32.37,32.29,32.37,161000.0,28.2526,28.305,28.2351,28.305,161000.0
2014-01-23 12:20:00,32.36,32.4,32.29,32.36,247300.0,28.2963,28.3312,28.2351,28.2963,247300.0
2014-01-23 12:30:00,32.36,32.43,32.33,32.43,135500.0,28.2963,28.3575,28.27,28.3575,135500.0
2014-01-23 12:40:00,32.43,32.51,32.42,32.49,174800.0,28.3575,28.4274,28.3487,28.4099,174800.0
2014-01-23 12:50:00,32.48,32.5,32.42,32.49,128100.0,28.4012,28.4187,28.3487,28.4099,128100.0
2014-01-23 13:00:00,32.49,32.49,32.36,32.37,216600.0,28.4099,28.4099,28.2963,28.305,216600.0
2014-01-23 13:10:00,32.38,32.41,32.34,32.4,167600.0,28.3138,28.34,28.2788,28.3312,167600.0
2014-01-23 13:20:00,32.39,32.47,32.39,32.44,135300.0,28.3225,28.3925,28.3225,28.3662,135300.0
2014-01-23 13:30:00,32.43,32.45,32.38,32.39,99200.0,28.3575,28.375,28.3138,28.3225,99200.0
2014-01-23 13:40:00,32.38,32.42,32.28,32.28,134600.0,28.3138,28.3487,28.2263,28.2263,134600.0
2014-01-23 13:50:00,32.28,32.3,32.22,32.26,183900.0,28.2263,28.2438,28.1739,28.2088,183900.0
2014-01-23 14:00:00,32.26,32.26,32.2,32.25,172700.0,28.2088,28.2088,28.1564,28.2001,172700.0
2014-01-23 14:10:00,32.24,32.36,32.24,32.32,197200.0,28.1913,28.2963,28.1913,28.2613,197200.0
2014-01-23 14:20:00,32.32,32.36,32.29,32.3,155200.0,28.2613,28.2963,28.2351,28.2438,155200.0
2014-01-23 14:30:00,32.31,32.34,32.3,32.31,91600.0,28.2526,28.2788,28.2438,28.2526,91600.0
2014-01-23 14:40:00,32.31,32.34,32.27,32.34,128700.0,28.2526,28.2788,28.2176,28.2788,128700.0
2014-01-23 14:50:00,32.34,32.39,32.32,32.34,188300.0,28.2788,28.3225,28.2613,28.2788,188300.0
2014-01-23 15:00:00,32.34,32.4,32.32,32.38,167700.0,28.2788,28.3312,28.2613,28.3138,167700.0
2014-01-23 15:10:00,32.38,32.41,32.34,32.37,342500.0,28.3138,28.34,28.2788,28.305,342500.0
2014-01-23 15:20:00,32.36,32.46,32.34,32.45,303600.0,28.2963,28.3837,28.2788,28.375,303600.0
2014-01-23 15:30:00,32.45,32.51,32.42,32.5,301600.0,28.375,28.4274,28.3487,28.4187,301600.0
2014-01-23 15:40:00,32.5,32.56,32.46,32.52,535400.0,28.4187,28.4712,28.3837,28.4362,535400.0
2014-01-23 15:50:00,32.51,32.56,32.49,32.53,901000.0,28.4274,28.4712,28.4099,28.4449,901000.0
2014-01-24 09:30:00,32.07,32.31,31.77,32.0,878000.0,28.0427,28.2526,27.7804,27.9815,878000.0
2014-01-24 09:40:00,32.01,32.01,31.71,31.81,618800.0,27.9902,27.9902,27.7279,27.8153,618800.0
2014-01-24 09:50:00,31.81,31.94,31.7,31.94,558000.0,27.8153,27.929,27.7192,27.929,558000.0
2014-01-24 10:00:00,31.93,31.96,31.84,31.95,261600.0,27.9203,27.9465,27.8416,27.9378,261600.0
2014-01-24 10:10:00,31.95,31.98,31.77,31.77,476300.0,27.9378,27.964,27.7804,27.7804,476300.0
2014-01-24 10:20:00,31.77,31.84,31.76,31.81,378500.0,27.7804,27.8416,27.7716,27.8153,378500.0
2014-01-24 10:30:00,31.81,31.81,31.34,31.38,879400.0,27.8153,27.8153,27.4044,27.4393,879400.0
2014-01-24 10:40:00,31.39,31.41,31.2,31.23,484600.0,27.4481,27.4656,27.2819,27.3082,484600.0
2014-01-24 10:50:00,31.23,31.39,31.2,31.27,718800.0,27.3082,27.4481,27.2819,27.3432,718800.0
2014-01-24 11:00:00,31.26,31.28,31.02,31.02,528700.0,27.3344,27.3519,27.1245,27.1245,528700.0
2014-01-24 11:10:00,31.02,31.06,30.96,31.01,456300.0,27.1245,27.1595,27.0721,27.1158,456300.0
2014-01-24 11:20:00,31.01,31.12,31.0,31.11,327600.0,27.1158,27.212,27.1071,27.2032,327600.0
2014-01-24 11:30:00,31.12,31.22,31.08,31.2,226300.0,27.212,27.2994,27.177,27.2819,226300.0
2014-01-24 11:40:00,31.2,31.31,31.19,31.23,315900.0,27.2819,27.3781,27.2732,27.3082,315900.0
2014-01-24 11:50:00,31.23,31.49,31.22,31.48,368700.0,27.3082,27.5355,27.2994,27.5268,368700.0
2014-01-24 12:00:00,31.48,31.49,31.28,31.36,208700.0,27.5268,27.5355,27.3519,27.4219,208700.0
2014-01-24 12:10:00,31.36,31.48,31.33,31.44,143900.0,27.4219,27.5268,27.3956,27.4918,143900.0
2014-01-24 12:20:00,31.44,31.48,31.4,31.43,123800.0,27.4918,27.5268,27.4568,27.4831,123800.0
2014-01-24 12:30:00,31.43,31.48,31.39,31.42,119600.0,27.4831,27.5268,27.4481,27.4743,119600.0
2014-01-24 12:40:00,31.42,31.42,31.28,31.33,87100.0,27.4743,27.4743,27.3519,27.3956,87100.0
2014-01-24 12:50:00,31.33,31.43,31.32,31.41,66000.0,27.3956,27.4831,27.3869,27.4656,66000.0
2014-01-24 13:00:00,31.41,31.42,31.32,31.38,228500.0,27.4656,27.4743,27.3869,27.4393,228500.0
2014-01-24 13:10:00,31.38,31.46,31.38,31.4,136200.0,27.4393,27.5093,27.4393,27.4568,136200.0
2014-01-24 13:20:00,31.41,31.41,31.34,31.34,160500.0,27.4656,27.4656,27.4044,27.4044,160500.0
2014-01-24 13:30:00,31.33,31.38,31.31,31.33,142300.0,27.3956,27.4393,27.3781,27.3956,142300.0
2014-01-24 13:40:00,31.33,31.36,31.31,31.34,103400.0,27.3956,27.4219,27.3781,27.4044,103400.0
2014-01-24 13:50:00,31.34,31.42,31.33,31.37,180300.0,27.4044,27.4743,27.3956,27.4306,180300.0
2014-01-24 14:00:00,31.38,31.41,31.26,31.3,211400.0,27.4393,27.4656,27.3344,27.3694,211400.0
2014-01-24 14:10:00,31.31,31.33,31.24,31.25,153400.0,27.3781,27.3956,27.3169,27.3257,153400.0
2014-01-24 14:20:00,31.25,31.27,31.13,31.13,185700.0,27.3257,27.3432,27.2207,27.2207,185700.0
2014-01-24 14:30:00,31.13,31.18,31.12,31.17,194600.0,27.2207,27.2645,27.212,27.2557,194600.0
2014-01-24 14:40:00,31.17,31.21,31.13,31.14,145000.0,27.2557,27.2907,27.2207,27.2295,145000.0
2014-01-24 14:50:00,31.14,31.23,31.14,31.22,181700.0,27.2295,27.3082,27.2295,27.2994,181700.0
2014-01-24 15:00:00,31.22,31.23,31.16,31.2,211700.0,27.2994,27.3082,27.247,27.2819,211700.0
2014-01-24 15:10:00,31.19,31.2,31.06,31.11,244100.0,27.2732,27.2819,27.1595,27.2032,244100.0
2014-01-24 15:20:00,31.12,31.12,31.02,31.06,230300.0,27.212,27.212,27.1245,27.1595,230300.0
2014-01-24 15:30:00,31.05,31.15,31.03,31.11,703400.0,27.1508,27.2382,27.1333,27.2032,703400.0
2014-01-24 15:40:00,31.11,31.13,31.02,31.05,540000.0,27.2032,27.2207,27.1245,27.1508,540000.0
2014-01-24 15:50:00,31.04,31.2,31.04,31.12,1535300.0,27.142,27.2819,27.142,27.212,1535300.0
2014-01-27 09:30:00,31.24,31.59,31.13,31.17,515200.0,27.3169,27.623,27.2207,27.2557,515200.0
2014-01-27 09:40:00,31.16,31.5,31.16,31.36,321700.0,27.247,27.5443,27.247,27.4219,321700.0
2014-01-27 09:50:00,31.37,31.37,31.06,31.09,393200.0,27.4306,27.4306,27.1595,27.1858,393200.0
2014-01-27 10:00:00,31.1,31.1,30.67,30.68,968300.0,27.1945,27.1945,26.8185,26.8272,968300.0
2014-01-27 10:10:00,30.68,30.82,30.41,30.42,729400.0,26.8272,26.9497,26.5912,26.5999,729400.0
2014-01-27 10:20:00,30.42,30.43,29.89,29.89,1081800.0,26.5999,26.6086,26.1365,26.1365,1081800.0
2014-01-27 10:30:00,29.89,30.02,29.66,29.7,954600.0,26.1365,26.2501,25.9353,25.9703,954600.0
2014-01-27 10:40:00,29.7,30.19,29.66,30.16,787400.0,25.9703,26.3988,25.9353,26.3725,787400.0
2014-01-27 10:50:00,30.15,30.26,30.02,30.1,530100.0,26.3638,26.46,26.2501,26.3201,530100.0
2014-01-27 11:00:00,30.1,30.21,30.09,30.21,546500.0,26.3201,26.4163,26.3113,26.4163,546500.0
2014-01-27 11:10:00,30.2,30.28,30.04,30.26,357500.0,26.4075,26.4775,26.2676,26.46,357500.0
2014-01-27 11:20:00,30.26,30.36,30.26,30.35,304600.0,26.46,26.5474,26.46,26.5387,304600.0
2014-01-27 11:30:00,30.36,30.36,30.24,30.3,302600.0,26.5474,26.5474,26.4425,26.495,302600.0
2014-01-27 11:40:00,30.3,30.41,30.29,30.36,227200.0,26.495,26.5912,26.4862,26.5474,227200.0
2014-01-27 11:50:00,30.36,30.37,30.25,30.26,452100.0,26.5474,26.5562,26.4512,26.46,452100.0
2014-01-27 12:00:00,30.26,30.29,30.06,30.07,610800.0,26.46,26.4862,26.2851,26.2938,610800.0
2014-01-27 12:10:00,30.07,30.14,29.96,30.05,513600.0,26.2938,26.3551,26.1977,26.2764,513600.0
2014-01-27 12:20:00,30.05,30.26,30.0,30.25,609600.0,26.2764,26.46,26.2326,26.4512,609600.0
2014-01-27 12:30:00,30.25,30.28,30.19,30.25,285900.0,26.4512,26.4775,26.3988,26.4512,285900.0
2014-01-27 12:40:00,30.25,30.3,30.23,30.26,245400.0,26.4512,26.495,26.4338,26.46,245400.0
2014-01-27 12:50:00,30.26,30.36,30.26,30.36,256900.0,26.46,26.5474,26.46,26.5474,256900.0
2014-01-27 13:00:00,30.35,30.5,30.34,30.45,289700.0,26.5387,26.6698,26.5299,26.6261,289700.0
2014-01-27 13:10:00,30.47,30.62,30.44,30.58,263600.0,26.6436,26.7748,26.6174,26.7398,263600.0
2014-01-27 13:20:00,30.58,30.58,30.46,30.52,224300.0,26.7398,26.7398,26.6349,26.6873,224300.0
2014-01-27 13:30:00,30.53,30.56,30.49,30.55,183300.0,26.6961,26.7223,26.6611,26.7136,183300.0
2014-01-27 13:40:00,30.55,30.63,30.49,30.58,313300.0,26.7136,26.7835,26.6611,26.7398,313300.0
2014-01-27 13:50:00,30.57,30.57,30.39,30.41,408000.0,26.7311,26.7311,26.5737,26.5912,408000.0
2014-01-27 14:00:00,30.42,30.67,30.41,30.63,268100.0,26.5999,26.8185,26.5912,26.7835,268100.0
2014-01-27 14:10:00,30.63,30.73,30.61,30.63,450100.0,26.7835,26.871,26.766,26.7835,450100.0
2014-01-27 14:20:00,30.62,30.63,30.52,30.59,360400.0,26.7748,26.7835,26.6873,26.7485,360400.0
2014-01-27 14:30:00,30.59,30.76,30.58,30.74,514100.0,26.7485,26.8972,26.7398,26.8797,514100.0
2014-01-27 14:40:00,30.73,30.85,30.72,30.82,780000.0,26.871,26.9759,26.8622,26.9497,780000.0
2014-01-27 14:50:00,30.82,30.84,30.78,30.8,288900.0,26.9497,26.9672,26.9147,26.9322,288900.0
2014-01-27 15:00:00,30.8,30.83,30.72,30.83,342500.0,26.9322,26.9584,26.8622,26.9584,342500.0
2014-01-27 15:10:00,30.83,30.86,30.77,30.77,485100.0,26.9584,26.9846,26.9059,26.9059,485100.0
2014-01-27 15:20:00,30.77,30.78,30.67,30.71,282800.0,26.9059,26.9147,26.8185,26.8535,282800.0
2014-01-27 15:30:00,30.7,30.75,30.63,30.74,553100.0,26.8447,26.8885,26.7835,26.8797,553100.0
2014-01-27 15:40:00,30.74,30.76,30.67,30.67,241400.0,26.8797,26.8972,26.8185,26.8185,241400.0
2014-01-27 15:50:00,30.68,30.7,30.58,30.58,531200.0,26.8272,26.8447,26.7398,26.7398,531200.0
2014-01-28 09:30:00,30.58,31.18,30.54,30.94,602600.0,26.7398,27.2645,26.7048,27.0546,602600.0
2014-01-28 09:40:00,30.93,31.23,30.83,31.15,386500.0,27.0458,27.3082,26.9584,27.2382,386500.0
2014-01-28 09:50:00,31.14,31.24,31.1,31.23,225800.0,27.2295,27.3169,27.1945,27.3082,225800.0
2014-01-28 10:00:00,31.24,31.38,31.24,31.35,430200.0,27.3169,27.4393,27.3169,27.4131,430200.0
2014-01-28 10:10:00,31.36,31.4,31.18,31.19,327000.0,27.4219,27.4568,27.2645,27.2732,327000.0
2014-01-28 10:20:00,31.19,31.24,31.1,31.17,227400.0,27.2732,27.3169,27.1945,27.2557,227400.0
2014-01-28 10:30:00,31.16,31.45,31.16,31.42,218100.0,27.247,27.5005,27.247,27.4743,218100.0
2014-01-28 10:40:00,31.42,31.42,31.21,31.24,256600.0,27.4743,27.4743,27.2907,27.3169,256600.0
2014-01-28 10:50:00,31.24,31.51,31.24,31.46,424500.0,27.3169,27.553,27.3169,27.5093,424500.0
2014-01-28 11:00:00,31.45,31.46,31.31,31.36,432300.0,27.5005,27.5093,27.3781,27.4219,432300.0
2014-01-28 11:10:00,31.35,31.37,31.21,31.26,424900.0,27.4131,27.4306,27.2907,27.3344,424900.0
2014-01-28 11:20:00,31.26,31.35,31.2,31.34,430600.0,27.3344,27.4131,27.2819,27.4044,430600.0
2014-01-28 11:30:00,31.35,31.38,31.16,31.16,291300.0,27.4131,27.4393,27.247,27.247,291300.0
2014-01-28 11:40:00,31.16,31.16,30.95,30.96,477700.0,27.247,27.247,27.0633,27.0721,477700.0
2014-01-28 11:50:00,30.95,31.08,30.95,31.04,495700.0,27.0633,27.177,27.0633,27.142,495700.0
2014-01-28 12:00:00,31.04,31.13,31.03,31.05,189000.0,27.142,27.2207,27.1333,27.1508,189000.0
2014-01-28 12:10:00,31.04,31.07,31.01,31.05,213400.0,27.142,27.1683,27.1158,27.1508,213400.0
2014-01-28 12:20:00,31.06,31.16,31.04,31.16,72300.0,27.1595,27.247,27.142,27.247,72300.0
2014-01-28 12:30:00,31.16,31.23,31.08,31.09,228000.0,27.247,27.3082,27.177,27.1858,228000.0
2014-01-28 12:40:00,31.1,31.14,31.05,31.06,162500.0,27.1945,27.2295,27.1508,27.1595,162500.0
2014-01-28 12:50:00,31.07,31.08,31.04,31.06,79400.0,27.1683,27.177,27.142,27.1595,79400.0
2014-01-28 13:00:00,31.07,31.09,31.01,31.03,183000.0,27.1683,27.1858,27.1158,27.1333,183000.0
2014-01-28 13:10:00,31.03,31.13,31.03,31.11,184400.0,27.1333,27.2207,27.1333,27.2032,184400.0
2014-01-28 13:20:00,31.12,31.16,31.08,31.12,117200.0,27.212,27.247,27.177,27.212,117200.0
2014-01-28 13:30:00,31.13,31.15,30.95,30.96,215300.0,27.2207,27.2382,27.0633,27.0721,215300.0
2014-01-28 13:40:00,30.97,31.06,30.96,31.01,262200.0,27.0808,27.1595,27.0721,27.1158,262200.0
2014-01-28 13:50:00,31.01,31.03,30.89,30.9,264500.0,27.1158,27.1333,27.0109,27.0196,264500.0
2014-01-28 14:00:00,30.9,31.06,30.88,31.05,349900.0,27.0196,27.1595,27.0021,27.1508,349900.0
2014-01-28 14:10:00,31.06,31.06,31.0,31.01,152400.0,27.1595,27.1595,27.1071,27.1158,152400.0
2014-01-28 14:20:00,31.0,31.05,31.0,31.04,123400.0,27.1071,27.1508,27.1071,27.142,123400.0
2014-01-28 14:30:00,31.04,31.07,31.02,31.06,113900.0,27.142,27.1683,27.1245,27.1595,113900.0
2014-01-28 14:40:00,31.05,31.06,30.95,30.96,192500.0,27.1508,27.1595,27.0633,27.0721,192500.0
2014-01-28 14:50:00,30.95,30.96,30.89,30.92,189400.0,27.0633,27.0721,27.0109,27.0371,189400.0
2014-01-28 15:00:00,30.92,30.94,30.86,30.88,242600.0,27.0371,27.0546,26.9846,27.0021,242600.0
2014-01-28 15:10:00,30.88,31.02,30.88,30.99,191700.0,27.0021,27.1245,27.0021,27.0983,191700.0
2014-01-28 15:20:00,30.98,30.99,30.88,30.94,292800.0,27.0896,27.0983,27.0021,27.0546,292800.0
2014-01-28 15:30:00,30.94,31.03,30.91,31.0,320500.0,27.0546,27.1333,27.0284,27.1071,320500.0
2014-01-28 15:40:00,31.01,31.01,30.88,30.91,465200.0,27.1158,27.1158,27.0021,27.0284,465200.0
2014-01-28 15:50:00,30.92,30.93,30.83,30.9,750300.0,27.0371,27.0458,26.9584,27.0196,750300.0
2014-01-29 09:30:00,30.44,30.88,30.4,30.86,560300.0,26.6174,27.0021,26.5824,26.9846,560300.0
2014-01-29 09:40:00,30.86,31.29,30.84,31.2,661400.0,26.9846,27.3606,26.9672,27.2819,661400.0
2014-01-29 09:50:00,31.2,31.21,30.92,31.06,589000.0,27.2819,27.2907,27.0371,27.1595,589000.0
2014-01-29 10:00:00,31.05,31.15,30.98,31.07,255500.0,27.1508,27.2382,27.0896,27.1683,255500.0
2014-01-29 10:10:00,31.07,31.11,30.76,30.8,275500.0,27.1683,27.2032,26.8972,26.9322,275500.0
2014-01-29 10:20:00,30.79,30.89,30.68,30.74,472500.0,26.9234,27.0109,26.8272,26.8797,472500.0
2014-01-29 10:30:00,30.74,30.74,30.61,30.72,562500.0,26.8797,26.8797,26.766,26.8622,562500.0
2014-01-29 10:40:00,30.72,30.73,30.52,30.56,344000.0,26.8622,26.871,26.6873,26.7223,344000.0
2014-01-29 10:50:00,30.55,30.68,30.53,30.59,405200.0,26.7136,26.8272,26.6961,26.7485,405200.0
2014-01-29 11:00:00,30.6,30.62,30.35,30.36,448200.0,26.7573,26.7748,26.5387,26.5474,448200.0
2014-01-29 11:10:00,30.36,30.58,30.34,30.46,292100.0,26.5474,26.7398,26.5299,26.6349,292100.0
2014-01-29 11:20:00,30.45,30.5,30.45,30.47,237900.0,26.6261,26.6698,26.6261,26.6436,237900.0
2014-01-29 11:30:00,30.48,30.5,30.31,30.31,244800.0,26.6524,26.6698,26.5037,26.5037,244800.0
2014-01-29 11:40:00,30.31,30.34,30.1,30.14,662900.0,26.5037,26.5299,26.3201,26.3551,662900.0
2014-01-29 11:50:00,30.14,30.18,30.11,30.17,488000.0,26.3551,26.39,26.3288,26.3813,488000.0
2014-01-29 12:00:00,30.17,30.2,30.04,30.08,695100.0,26.3813,26.4075,26.2676,26.3026,695100.0
2014-01-29 12:10:00,30.1,30.17,30.06,30.13,348600.0,26.3201,26.3813,26.2851,26.3463,348600.0
2014-01-29 12:20:00,30.13,30.22,30.11,30.12,217900.0,26.3463,26.425,26.3288,26.3376,217900.0
2014-01-29 12:30:00,30.12,30.2,30.11,30.16,217300.0,26.3376,26.4075,26.3288,26.3725,217300.0
2014-01-29 12:40:00,30.17,30.27,30.17,30.27,211400.0,26.3813,26.4687,26.3813,26.4687,211400.0
2014-01-29 12:50:00,30.27,30.27,30.11,30.15,375000.0,26.4687,26.4687,26.3288,26.3638,375000.0
2014-01-29 13:00:00,30.15,30.26,30.11,30.26,178700.0,26.3638,26.46,26.3288,26.46,178700.0
2014-01-29 13:10:00,30.26,30.28,30.12,30.13,308000.0,26.46,26.4775,26.3376,26.3463,308000.0
2014-01-29 13:20:00,30.14,30.14,29.98,30.01,324400.0,26.3551,26.3551,26.2151,26.2414,324400.0
2014-01-29 13:30:00,30.0,30.09,29.96,29.99,279200.0,26.2326,26.3113,26.1977,26.2239,279200.0
2014-01-29 13:40:00,29.99,29.99,29.88,29.92,434600.0,26.2239,26.2239,26.1277,26.1627,434600.0
2014-01-29 13:50:00,29.93,30.22,29.91,30.13,303000.0,26.1714,26.425,26.1539,26.3463,303000.0
2014-01-29 14:00:00,30.12,30.39,29.95,30.09,505400.0,26.3376,26.5737,26.1889,26.3113,505400.0
2014-01-29 14:10:00,30.11,30.14,29.85,29.9,342200.0,26.3288,26.3551,26.1015,26.1452,342200.0
2014-01-29 14:20:00,29.9,30.13,29.87,30.11,371100.0,26.1452,26.3463,26.119,26.3288,371100.0
2014-01-29 14:30:00,30.1,30.2,30.03,30.19,397400.0,26.3201,26.4075,26.2589,26.3988,397400.0
2014-01-29 14:40:00,30.19,30.25,30.07,30.09,271000.0,26.3988,26.4512,26.2938,26.3113,271000.0
2014-01-29 14:50:00,30.1,30.14,29.98,29.99,194000.0,26.3201,26.3551,26.2151,26.2239,194000.0
2014-01-29 15:00:00,29.98,30.02,29.88,29.97,334000.0,26.2151,26.2501,26.1277,26.2064,334000.0
2014-01-29 15:10:00,29.97,29.98,29.83,29.86,411200.0,26.2064,26.2151,26.084,26.1102,411200.0
2014-01-29 15:20:00,29.86,29.96,29.83,29.86,329500.0,26.1102,26.1977,26.084,26.1102,329500.0
2014-01-29 15:30:00,29.86,29.92,29.78,29.89,461200.0,26.1102,26.1627,26.0403,26.1365,461200.0
2014-01-29 15:40:00,29.89,29.97,29.84,29.92,543800.0,26.1365,26.2064,26.0927,26.1627,543800.0
2014-01-29 15:50:00,29.91,29.95,29.87,29.92,639300.0,26.1539,26.1889,26.119,26.1627,639300.0
2014-01-30 09:30:00,30.45,30.8,30.41,30.48,812700.0,26.6261,26.9322,26.5912,26.6524,812700.0
2014-01-30 09:40:00,30.49,30.51,30.28,30.47,321300.0,26.6611,26.6786,26.4775,26.6436,321300.0
2014-01-30 09:50:00,30.47,30.59,30.4,30.59,291900.0,26.6436,26.7485,26.5824,26.7485,291900.0
2014-01-30 10:00:00,30.59,30.61,30.43,30.6,296900.0,26.7485,26.766,26.6086,26.7573,296900.0
2014-01-30 10:10:00,30.6,30.62,30.52,30.58,523200.0,26.7573,26.7748,26.6873,26.7398,523200.0
2014-01-30 10:20:00,30.59,30.65,30.49,30.62,158200.0,26.7485,26.801,26.6611,26.7748,158200.0
2014-01-30 10:30:00,30.62,30.7,30.6,30.64,184700.0,26.7748,26.8447,26.7573,26.7923,184700.0
2014-01-30 10:40:00,30.64,30.7,30.51,30.55,195900.0,26.7923,26.8447,26.6786,26.7136,195900.0
2014-01-30 10:50:00,30.54,30.56,30.45,30.5,178700.0,26.7048,26.7223,26.6261,26.6698,178700.0
2014-01-30 11:00:00,30.51,30.62,30.5,30.56,354000.0,26.6786,26.7748,26.6698,26.7223,354000.0
2014-01-30 11:10:00,30.55,30.61,30.5,30.58,125300.0,26.7136,26.766,26.6698,26.7398,125300.0
2014-01-30 11:20:00,30.57,30.62,30.45,30.47,222600.0,26.7311,26.7748,26.6261,26.6436,222600.0
2014-01-30 11:30:00,30.47,30.58,30.47,30.56,198600.0,26.6436,26.7398,26.6436,26.7223,198600.0
2014-01-30 11:40:00,30.56,30.75,30.56,30.74,267100.0,26.7223,26.8885,26.7223,26.8797,267100.0
2014-01-30 11:50:00,30.74,30.87,30.74,30.81,321800.0,26.8797,26.9934,26.8797,26.9409,321800.0
2014-01-30 12:00:00,30.81,30.84,30.73,30.79,205600.0,26.9409,26.9672,26.871,26.9234,205600.0
2014-01-30 12:10:00,30.79,30.82,30.66,30.68,201400.0,26.9234,26.9497,26.8098,26.8272,201400.0
2014-01-30 12:20:00,30.68,30.69,30.61,30.61,151800.0,26.8272,26.836,26.766,26.766,151800.0
2014-01-30 12:30:00,30.62,30.68,30.6,30.64,151000.0,26.7748,26.8272,26.7573,26.7923,151000.0
2014-01-30 12:40:00,30.64,30.73,30.64,30.73,222700.0,26.7923,26.871,26.7923,26.871,222700.0
2014-01-30 12:50:00,30.73,30.86,30.72,30.81,281000.0,26.871,26.9846,26.8622,26.9409,281000.0
2014-01-30 13:00:00,30.8,30.82,30.75,30.78,181900.0,26.9322,26.9497,26.8885,26.9147,181900.0
2014-01-30 13:10:00,30.77,30.77,30.68,30.68,158200.0,26.9059,26.9059,26.8272,26.8272,158200.0
2014-01-30 13:20:00,30.68,30.71,30.62,30.62,133800.0,26.8272,26.8535,26.7748,26.7748,133800.0
2014-01-30 13:30:00,30.62,30.66,30.53,30.55,192500.0,26.7748,26.8098,26.6961,26.7136,192500.0
2014-01-30 13:40:00,30.55,30.67,30.55,30.65,87100.0,26.7136,26.8185,26.7136,26.801,87100.0
2014-01-30 13:50:00,30.65,30.65,30.52,30.53,245100.0,26.801,26.801,26.6873,26.6961,245100.0
2014-01-30 14:00:00,30.52,30.55,30.46,30.55,170100.0,26.6873,26.7136,26.6349,26.7136,170100.0
2014-01-30 14:10:00,30.55,30.58,30.51,30.58,130700.0,26.7136,26.7398,26.6786,26.7398,130700.0
2014-01-30 14:20:00,30.59,30.65,30.57,30.64,111500.0,26.7485,26.801,26.7311,26.7923,111500.0
2014-01-30 14:30:00,30.64,30.67,30.53,30.61,135400.0,26.7923,26.8185,26.6961,26.766,135400.0
2014-01-30 14:40:00,30.61,30.64,30.51,30.51,131000.0,26.766,26.7923,26.6786,26.6786,131000.0
2014-01-30 14:50:00,30.51,30.6,30.51,30.55,152500.0,26.6786,26.7573,26.6786,26.7136,152500.0
2014-01-30 15:00:00,30.55,30.62,30.49,30.51,190600.0,26.7136,26.7748,26.6611,26.6786,190600.0
2014-01-30 15:10:00,30.51,30.55,30.5,30.54,229500.0,26.6786,26.7136,26.6698,26.7048,229500.0
2014-01-30 15:20:00,30.54,30.66,30.53,30.61,259800.0,26.7048,26.8098,26.6961,26.766,259800.0
2014-01-30 15:30:00,30.61,30.66,30.61,30.62,227100.0,26.766,26.8098,26.766,26.7748,227100.0
2014-01-30 15:40:00,30.63,30.65,30.55,30.58,335900.0,26.7835,26.801,26.7136,26.7398,335900.0
2014-01-30 15:50:00,30.59,30.63,30.55,30.58,622800.0,26.7485,26.7835,26.7136,26.7398,622800.0
2014-01-31 09:30:00,30.21,30.49,30.0,30.0,632600.0,26.4163,26.6611,26.2326,26.2326,632600.0
2014-01-31 09:40:00,30.02,30.46,30.0,30.46,346100.0,26.2501,26.6349,26.2326,26.6349,346100.0
2014-01-31 09:50:00,30.47,30.58,30.42,30.49,391100.0,26.6436,26.7398,26.5999,26.6611,391100.0
2014-01-31 10:00:00,30.48,30.66,30.48,30.63,408800.0,26.6524,26.8098,26.6524,26.7835,408800.0
2014-01-31 10:10:00,30.63,30.74,30.59,30.61,287800.0,26.7835,26.8797,26.7485,26.766,287800.0
2014-01-31 10:20:00,30.6,30.63,30.46,30.48,371800.0,26.7573,26.7835,26.6349,26.6524,371800.0
2014-01-31 10:30:00,30.48,30.61,30.47,30.5,233500.0,26.6524,26.766,26.6436,26.6698,233500.0
2014-01-31 10:40:00,30.51,30.52,30.34,30.5,263200.0,26.6786,26.6873,26.5299,26.6698,263200.0
2014-01-31 10:50:00,30.5,30.65,30.5,30.57,279200.0,26.6698,26.801,26.6698,26.7311,279200.0
2014-01-31 11:00:00,30.58,30.59,30.42,30.55,272000.0,26.7398,26.7485,26.5999,26.7136,272000.0
2014-01-31 11:10:00,30.54,30.55,30.38,30.38,211400.0,26.7048,26.7136,26.5649,26.5649,211400.0
2014-01-31 11:20:00,30.38,30.52,30.36,30.52,192300.0,26.5649,26.6873,26.5474,26.6873,192300.0
2014-01-31 11:30:00,30.52,30.58,30.48,30.58,217000.0,26.6873,26.7398,26.6524,26.7398,217000.0
2014-01-31 11:40:00,30.58,30.58,30.46,30.5,145500.0,26.7398,26.7398,26.6349,26.6698,145500.0
2014-01-31 11:50:00,30.5,30.5,30.4,30.47,157900.0,26.6698,26.6698,26.5824,26.6436,157900.0
2014-01-31 12:00:00,30.47,30.65,30.45,30.65,170500.0,26.6436,26.801,26.6261,26.801,170500.0
2014-01-31 12:10:00,30.65,30.67,30.57,30.61,123200.0,26.801,26.8185,26.7311,26.766,123200.0
2014-01-31 12:20:00,30.61,30.62,30.53,30.61,205200.0,26.766,26.7748,26.6961,26.766,205200.0
2014-01-31 12:30:00,30.61,30.67,30.56,30.56,419000.0,26.766,26.8185,26.7223,26.7223,419000.0
2014-01-31 12:40:00,30.56,30.59,30.51,30.56,127900.0,26.7223,26.7485,26.6786,26.7223,127900.0
2014-01-31 12:50:00,30.55,30.57,30.51,30.52,96400.0,26.7136,26.7311,26.6786,26.6873,96400.0
2014-01-31 13:00:00,30.52,30.53,30.4,30.44,136900.0,26.6873,26.6961,26.5824,26.6174,136900.0
2014-01-31 13:10:00,30.45,30.52,30.44,30.49,115000.0,26.6261,26.6873,26.6174,26.6611,115000.0
2014-01-31 13:20:00,30.49,30.52,30.45,30.45,141500.0,26.6611,26.6873,26.6261,26.6261,141500.0
2014-01-31 13:30:00,30.45,30.54,30.45,30.53,112700.0,26.6261,26.7048,26.6261,26.6961,112700.0
2014-01-31 13:40:00,30.53,30.65,30.52,30.65,161600.0,26.6961,26.801,26.6873,26.801,161600.0
2014-01-31 13:50:00,30.65,30.71,30.62,30.63,163900.0,26.801,26.8535,26.7748,26.7835,163900.0
2014-01-31 14:00:00,30.63,30.69,30.62,30.64,128600.0,26.7835,26.836,26.7748,26.7923,128600.0
2014-01-31 14:10:00,30.65,30.65,30.53,30.6,121400.0,26.801,26.801,26.6961,26.7573,121400.0
2014-01-31 14:20:00,30.59,30.69,30.59,30.66,92500.0,26.7485,26.836,26.7485,26.8098,92500.0
2014-01-31 14:30:00,30.67,30.69,30.59,30.66,106500.0,26.8185,26.836,26.7485,26.8098,106500.0
2014-01-31 14:40:00,30.67,30.84,30.67,30.79,321500.0,26.8185,26.9672,26.8185,26.9234,321500.0
2014-01-31 14:50:00,30.79,30.79,30.68,30.73,198600.0,26.9234,26.9234,26.8272,26.871,198600.0
2014-01-31 15:00:00,30.73,30.77,30.69,30.75,489700.0,26.871,26.9059,26.836,26.8885,489700.0
2014-01-31 15:10:00,30.75,30.8,30.73,30.74,341500.0,26.8885,26.9322,26.871,26.8797,341500.0
2014-01-31 15:20:00,30.75,30.78,30.7,30.75,242300.0,26.8885,26.9147,26.8447,26.8885,242300.0
2014-01-31 15:30:00,30.75,30.8,30.73,30.76,521100.0,26.8885,26.9322,26.871,26.8972,521100.0
2014-01-31 15:40:00,30.75,30.76,30.57,30.64,544400.0,26.8885,26.8972,26.7311,26.7923,544400.0
2014-01-31 15:50:00,30.63,30.65,30.52,30.6,933400.0,26.7835,26.801,26.6873,26.7573,933400.0
2014-02-03 09:30:00,30.64,30.8,30.51,30.61,653000.0,26.7923,26.9322,26.6786,26.766,653000.0
2014-02-03 09:40:00,30.61,30.61,30.23,30.28,440400.0,26.766,26.766,26.4338,26.4775,440400.0
2014-02-03 09:50:00,30.28,30.37,30.19,30.27,388300.0,26.4775,26.5562,26.3988,26.4687,388300.0
2014-02-03 10:00:00,30.26,30.27,29.95,30.04,642300.0,26.46,26.4687,26.1889,26.2676,642300.0
2014-02-03 10:10:00,30.03,30.03,29.7,29.73,665700.0,26.2589,26.2589,25.9703,25.9965,665700.0
2014-02-03 10:20:00,29.73,29.86,29.69,29.72,581700.0,25.9965,26.1102,25.9616,25.9878,581700.0
2014-02-03 10:30:00,29.72,29.94,29.55,29.94,663200.0,25.9878,26.1802,25.8391,26.1802,663200.0
2014-02-03 10:40:00,29.94,30.15,29.91,30.06,509000.0,26.1802,26.3638,26.1539,26.2851,509000.0
2014-02-03 10:50:00,30.06,30.08,29.87,29.91,350000.0,26.2851,26.3026,26.119,26.1539,350000.0
2014-02-03 11:00:00,29.9,29.91,29.67,29.67,281700.0,26.1452,26.1539,25.9441,25.9441,281700.0
2014-02-03 11:10:00,29.67,29.75,29.6,29.66,456200.0,25.9441,26.014,25.8829,25.9353,456200.0
2014-02-03 11:20:00,29.65,29.83,29.61,29.82,352500.0,25.9266,26.084,25.8916,26.0752,352500.0
2014-02-03 11:30:00,29.82,29.9,29.78,29.79,421400.0,26.0752,26.1452,26.0403,26.049,421400.0
2014-02-03 11:40:00,29.78,29.81,29.6,29.63,337700.0,26.0403,26.0665,25.8829,25.9091,337700.0
2014-02-03 11:50:00,29.62,29.72,29.61,29.69,291100.0,25.9004,25.9878,25.8916,25.9616,291100.0
2014-02-03 12:00:00,29.69,29.69,29.56,29.66,336400.0,25.9616,25.9616,25.8479,25.9353,336400.0
2014-02-03 12:10:00,29.65,29.65,29.49,29.5,478800.0,25.9266,25.9266,25.7867,25.7954,478800.0
2014-02-03 12:20:00,29.5,29.61,29.46,29.59,381300.0,25.7954,25.8916,25.7605,25.8741,381300.0
2014-02-03 12:30:00,29.59,29.67,29.56,29.57,316200.0,25.8741,25.9441,25.8479,25.8566,316200.0
2014-02-03 12:40:00,29.57,29.79,29.57,29.77,353700.0,25.8566,26.049,25.8566,26.0315,353700.0
2014-02-03 12:50:00,29.78,29.81,29.66,29.66,245400.0,26.0403,26.0665,25.9353,25.9353,245400.0
2014-02-03 13:00:00,29.65,29.72,29.56,29.6,192200.0,25.9266,25.9878,25.8479,25.8829,192200.0
2014-02-03 13:10:00,29.61,29.69,29.6,29.61,133900.0,25.8916,25.9616,25.8829,25.8916,133900.0
2014-02-03 13:20:00,29.6,29.62,29.47,29.48,276300.0,25.8829,25.9004,25.7692,25.7779,276300.0
2014-02-03 13:30:00,29.49,29.55,29.45,29.46,199700.0,25.7867,25.8391,25.7517,25.7605,199700.0
2014-02-03 13:40:00,29.45,29.52,29.41,29.45,362400.0,25.7517,25.8129,25.7167,25.7517,362400.0
2014-02-03 13:50:00,29.44,29.51,29.39,29.45,229900.0,25.743,25.8042,25.6992,25.7517,229900.0
2014-02-03 14:00:00,29.44,29.54,29.38,29.5,339500.0,25.743,25.8304,25.6905,25.7954,339500.0
2014-02-03 14:10:00,29.5,29.59,29.49,29.57,335800.0,25.7954,25.8741,25.7867,25.8566,335800.0
2014-02-03 14:20:00,29.58,29.58,29.5,29.55,162800.0,25.8654,25.8654,25.7954,25.8391,162800.0
2014-02-03 14:30:00,29.55,29.55,29.41,29.46,211600.0,25.8391,25.8391,25.7167,25.7605,211600.0
2014-02-03 14:40:00,29.46,29.49,29.38,29.42,220400.0,25.7605,25.7867,25.6905,25.7255,220400.0
2014-02-03 14:50:00,29.43,29.43,29.34,29.36,270900.0,25.7342,25.7342,25.6555,25.673,270900.0
2014-02-03 15:00:00,29.36,29.39,29.35,29.36,390500.0,25.673,25.6992,25.6643,25.673,390500.0
2014-02-03 15:10:00,29.36,29.4,29.22,29.33,596100.0,25.673,25.708,25.5506,25.6468,596100.0
2014-02-03 15:20:00,29.33,29.4,29.29,29.4,395300.0,25.6468,25.708,25.6118,25.708,395300.0
2014-02-03 15:30:00,29.4,29.49,29.39,29.48,471100.0,25.708,25.7867,25.6992,25.7779,471100.0
2014-02-03 15:40:00,29.49,29.52,29.35,29.36,516900.0,25.7867,25.8129,25.6643,25.673,516900.0
2014-02-03 15:50:00,29.36,29.44,29.33,29.37,1070000.0,25.673,25.743,25.6468,25.6818,1070000.0
2014-02-04 09:30:00,30.0,30.0,29.51,29.55,854100.0,26.2326,26.2326,25.8042,25.8391,854100.0
2014-02-04 09:40:00,29.54,29.62,29.38,29.44,778000.0,25.8304,25.9004,25.6905,25.743,778000.0
2014-02-04 09:50:00,29.44,29.54,29.34,29.47,614600.0,25.743,25.8304,25.6555,25.7692,614600.0
2014-02-04 10:00:00,29.47,29.51,29.27,29.3,690100.0,25.7692,25.8042,25.5943,25.6205,690100.0
2014-02-04 10:10:00,29.3,29.53,29.28,29.38,500300.0,25.6205,25.8217,25.6031,25.6905,500300.0
2014-02-04 10:20:00,29.38,29.42,29.26,29.42,489300.0,25.6905,25.7255,25.5856,25.7255,489300.0
2014-02-04 10:30:00,29.43,29.54,29.42,29.51,344900.0,25.7342,25.8304,25.7255,25.8042,344900.0
2014-02-04 10:40:00,29.51,29.53,29.35,29.41,313700.0,25.8042,25.8217,25.6643,25.7167,313700.0
2014-02-04 10:50:00,29.42,29.46,29.33,29.45,235600.0,25.7255,25.7605,25.6468,25.7517,235600.0
2014-02-04 11:00:00,29.46,29.59,29.43,29.56,287000.0,25.7605,25.8741,25.7342,25.8479,287000.0
2014-02-04 11:10:00,29.57,29.59,29.52,29.57,180100.0,25.8566,25.8741,25.8129,25.8566,180100.0
2014-02-04 11:20:00,29.56,29.62,29.54,29.62,229400.0,25.8479,25.9004,25.8304,25.9004,229400.0
2014-02-04 11:30:00,29.63,29.82,29.61,29.81,580100.0,25.9091,26.0752,25.8916,26.0665,580100.0
2014-02-04 11:40:00,29.82,29.86,29.75,29.78,493100.0,26.0752,26.1102,26.014,26.0403,493100.0
2014-02-04 11:50:00,29.77,29.81,29.73,29.8,259800.0,26.0315,26.0665,25.9965,26.0578,259800.0
2014-02-04 12:00:00,29.8,29.91,29.64,29.68,452400.0,26.0578,26.1539,25.9178,25.9528,452400.0
2014-02-04 12:10:00,29.69,29.72,29.64,29.71,246400.0,25.9616,25.9878,25.9178,25.9791,246400.0
2014-02-04 12:20:00,29.72,29.83,29.69,29.7,249600.0,25.9878,26.084,25.9616,25.9703,249600.0
2014-02-04 12:30:00,29.69,29.74,29.69,29.72,176900.0,25.9616,26.0053,25.9616,25.9878,176900.0
2014-02-04 12:40:00,29.71,29.78,29.69,29.75,110200.0,25.9791,26.0403,25.9616,26.014,110200.0
2014-02-04 12:50:00,29.75,29.83,29.75,29.8,196400.0,26.014,26.084,26.014,26.0578,196400.0
2014-02-04 13:00:00,29.8,29.89,29.79,29.8,170000.0,26.0578,26.1365,26.049,26.0578,170000.0
2014-02-04 13:10:00,29.8,29.82,29.75,29.82,238500.0,26.0578,26.0752,26.014,26.0752,238500.0
2014-02-04 13:20:00,29.82,29.84,29.78,29.84,110900.0,26.0752,26.0927,26.0403,26.0927,110900.0
2014-02-04 13:30:00,29.84,29.9,29.83,29.87,127800.0,26.0927,26.1452,26.084,26.119,127800.0
2014-02-04 13:40:00,29.87,29.87,29.83,29.85,97100.0,26.119,26.119,26.084,26.1015,97100.0
2014-02-04 13:50:00,29.85,29.88,29.78,29.81,144400.0,26.1015,26.1277,26.0403,26.0665,144400.0
2014-02-04 14:00:00,29.82,29.82,29.73,29.77,174500.0,26.0752,26.0752,25.9965,26.0315,174500.0
2014-02-04 14:10:00,29.77,29.81,29.74,29.75,123000.0,26.0315,26.0665,26.0053,26.014,123000.0
2014-02-04 14:20:00,29.74,29.82,29.72,29.77,136100.0,26.0053,26.0752,25.9878,26.0315,136100.0
2014-02-04 14:30:00,29.77,29.97,29.77,29.94,307700.0,26.0315,26.2064,26.0315,26.1802,307700.0
2014-02-04 14:40:00,29.94,30.0,29.9,29.91,246400.0,26.1802,26.2326,26.1452,26.1539,246400.0
2014-02-04 14:50:00,29.9,29.93,29.87,29.93,233200.0,26.1452,26.1714,26.119,26.1714,233200.0
2014-02-04 15:00:00,29.93,29.96,29.92,29.96,214000.0,26.1714,26.1977,26.1627,26.1977,214000.0
2014-02-04 15:10:00,29.95,29.96,29.9,29.93,230200.0,26.1889,26.1977,26.1452,26.1714,230200.0
2014-02-04 15:20:00,29.93,29.93,29.83,29.85,388300.0,26.1714,26.1714,26.084,26.1015,388300.0
2014-02-04 15:30:00,29.85,29.97,29.81,29.97,518600.0,26.1015,26.2064,26.0665,26.2064,518600.0
2014-02-04 15:40:00,29.97,30.03,29.92,29.93,687400.0,26.2064,26.2589,26.1627,26.1714,687400.0
2014-02-04 15:50:00,29.93,29.98,29.91,29.93,700500.0,26.1714,26.2151,26.1539,26.1714,700500.0
2014-02-05 09:30:00,29.67,29.93,29.59,29.84,405700.0,25.9441,26.1714,25.8741,26.0927,405700.0
2014-02-05 09:40:00,29.85,29.85,29.46,29.51,351500.0,26.1015,26.1015,25.7605,25.8042,351500.0
2014-02-05 09:50:00,29.51,29.62,29.47,29.55,316400.0,25.8042,25.9004,25.7692,25.8391,316400.0
2014-02-05 10:00:00,29.55,29.77,29.48,29.48,459700.0,25.8391,26.0315,25.7779,25.7779,459700.0
2014-02-05 10:10:00,29.48,29.52,29.26,29.31,534800.0,25.7779,25.8129,25.5856,25.6293,534800.0
2014-02-05 10:20:00,29.31,29.33,29.12,29.26,589700.0,25.6293,25.6468,25.4631,25.5856,589700.0
2014-02-05 10:30:00,29.26,29.49,29.21,29.36,262100.0,25.5856,25.7867,25.5418,25.673,262100.0
2014-02-05 10:40:00,29.36,29.43,29.28,29.37,201300.0,25.673,25.7342,25.6031,25.6818,201300.0
2014-02-05 10:50:00,29.37,29.42,29.34,29.4,133100.0,25.6818,25.7255,25.6555,25.708,133100.0
2014-02-05 11:00:00,29.4,29.55,29.36,29.51,311000.0,25.708,25.8391,25.673,25.8042,311000.0
2014-02-05 11:10:00,29.5,29.59,29.46,29.51,331200.0,25.7954,25.8741,25.7605,25.8042,331200.0
2014-02-05 11:20:00,29.51,29.6,29.45,29.59,272900.0,25.8042,25.8829,25.7517,25.8741,272900.0
2014-02-05 11:30:00,29.59,29.67,29.54,29.65,290300.0,25.8741,25.9441,25.8304,25.9266,290300.0
2014-02-05 11:40:00,29.65,29.73,29.62,29.73,237100.0,25.9266,25.9965,25.9004,25.9965,237100.0
2014-02-05 11:50:00,29.72,29.83,29.71,29.82,227400.0,25.9878,26.084,25.9791,26.0752,227400.0
2014-02-05 12:00:00,29.82,29.9,29.81,29.86,379700.0,26.0752,26.1452,26.0665,26.1102,379700.0
2014-02-05 12:10:00,29.87,29.87,29.73,29.79,260600.0,26.119,26.119,25.9965,26.049,260600.0
2014-02-05 12:20:00,29.78,29.89,29.76,29.78,227700.0,26.0403,26.1365,26.0228,26.0403,227700.0
2014-02-05 12:30:00,29.77,29.79,29.68,29.68,128900.0,26.0315,26.049,25.9528,25.9528,128900.0
2014-02-05 12:40:00,29.68,29.71,29.66,29.68,152600.0,25.9528,25.9791,25.9353,25.9528,152600.0
2014-02-05 12:50:00,29.68,29.74,29.67,29.71,144700.0,25.9528,26.0053,25.9441,25.9791,144700.0
2014-02-05 13:00:00,29.71,29.91,29.67,29.9,266900.0,25.9791,26.1539,25.9441,26.1452,266900.0
2014-02-05 13:10:00,29.9,29.9,29.83,29.9,121600.0,26.1452,26.1452,26.084,26.1452,121600.0
2014-02-05 13:20:00,29.89,29.9,29.8,29.86,180500.0,26.1365,26.1452,26.0578,26.1102,180500.0
2014-02-05 13:30:00,29.86,29.88,29.83,29.85,159900.0,26.1102,26.1277,26.084,26.1015,159900.0
2014-02-05 13:40:00,29.85,29.9,29.83,29.9,180200.0,26.1015,26.1452,26.084,26.1452,180200.0
2014-02-05 13:50:00,29.89,30.0,29.89,29.98,176100.0,26.1365,26.2326,26.1365,26.2151,176100.0
2014-02-05 14:00:00,29.97,30.05,29.9,29.94,271800.0,26.2064,26.2764,26.1452,26.1802,271800.0
2014-02-05 14:10:00,29.94,29.94,29.87,29.91,167000.0,26.1802,26.1802,26.119,26.1539,167000.0
2014-02-05 14:20:00,29.91,29.97,29.9,29.94,160500.0,26.1539,26.2064,26.1452,26.1802,160500.0
2014-02-05 14:30:00,29.94,30.03,29.9,29.94,384500.0,26.1802,26.2589,26.1452,26.1802,384500.0
2014-02-05 14:40:00,29.94,29.97,29.91,29.95,171800.0,26.1802,26.2064,26.1539,26.1889,171800.0
2014-02-05 14:50:00,29.95,29.97,29.88,29.88,245100.0,26.1889,26.2064,26.1277,26.1277,245100.0
2014-02-05 15:00:00,29.88,29.91,29.81,29.9,230500.0,26.1277,26.1539,26.0665,26.1452,230500.0
2014-02-05 15:10:00,29.91,30.0,29.91,30.0,337100.0,26.1539,26.2326,26.1539,26.2326,337100.0
2014-02-05 15:20:00,30.0,30.0,29.9,29.93,308300.0,26.2326,26.2326,26.1452,26.1714,308300.0
2014-02-05 15:30:00,29.94,30.02,29.91,30.02,424300.0,26.1802,26.2501,26.1539,26.2501,424300.0
2014-02-05 15:40:00,30.02,30.1,30.01,30.09,473800.0,26.2501,26.3201,26.2414,26.3113,473800.0
2014-02-05 15:50:00,30.1,30.1,30.01,30.01,815000.0,26.3201,26.3201,26.2414,26.2414,815000.0
2014-02-06 09:30:00,30.01,30.44,29.81,30.43,512800.0,26.2414,26.6174,26.0665,26.6086,512800.0
2014-02-06 09:40:00,30.42,30.75,30.22,30.73,440600.0,26.5999,26.8885,26.425,26.871,440600.0
2014-02-06 09:50:00,30.73,30.75,30.61,30.62,301200.0,26.871,26.8885,26.766,26.7748,301200.0
2014-02-06 10:00:00,30.62,30.73,30.48,30.49,394700.0,26.7748,26.871,26.6524,26.6611,394700.0
2014-02-06 10:10:00,30.48,30.74,30.44,30.73,539300.0,26.6524,26.8797,26.6174,26.871,539300.0
2014-02-06 10:20:00,30.72,30.97,30.68,30.96,425100.0,26.8622,27.0808,26.8272,27.0721,425100.0
2014-02-06 10:30:00,30.97,31.34,30.96,31.19,695300.0,27.0808,27.4044,27.0721,27.2732,695300.0
2014-02-06 10:40:00,31.19,31.28,31.11,31.11,320400.0,27.2732,27.3519,27.2032,27.2032,320400.0
2014-02-06 10:50:00,31.11,31.13,30.98,31.01,231900.0,27.2032,27.2207,27.0896,27.1158,231900.0
2014-02-06 11:00:00,31.01,31.08,30.98,31.07,126200.0,27.1158,27.177,27.0896,27.1683,126200.0
2014-02-06 11:10:00,31.07,31.09,30.91,30.92,228500.0,27.1683,27.1858,27.0284,27.0371,228500.0
2014-02-06 11:20:00,30.92,30.92,30.75,30.75,156600.0,27.0371,27.0371,26.8885,26.8885,156600.0
2014-02-06 11:30:00,30.76,30.93,30.76,30.86,147400.0,26.8972,27.0458,26.8972,26.9846,147400.0
2014-02-06 11:40:00,30.86,30.88,30.83,30.84,124000.0,26.9846,27.0021,26.9584,26.9672,124000.0
2014-02-06 11:50:00,30.83,30.85,30.75,30.82,165800.0,26.9584,26.9759,26.8885,26.9497,165800.0
2014-02-06 12:00:00,30.8,30.87,30.8,30.82,154900.0,26.9322,26.9934,26.9322,26.9497,154900.0
2014-02-06 12:10:00,30.82,30.83,30.78,30.8,89900.0,26.9497,26.9584,26.9147,26.9322,89900.0
2014-02-06 12:20:00,30.8,30.86,30.74,30.84,177500.0,26.9322,26.9846,26.8797,26.9672,177500.0
2014-02-06 12:30:00,30.84,30.85,30.76,30.76,75900.0,26.9672,26.9759,26.8972,26.8972,75900.0
2014-02-06 12:40:00,30.76,30.84,30.72,30.77,132200.0,26.8972,26.9672,26.8622,26.9059,132200.0
2014-02-06 12:50:00,30.76,30.8,30.74,30.75,59300.0,26.8972,26.9322,26.8797,26.8885,59300.0
2014-02-06 13:00:00,30.75,30.77,30.71,30.74,94600.0,26.8885,26.9059,26.8535,26.8797,94600.0
2014-02-06 13:10:00,30.74,30.76,30.67,30.68,120800.0,26.8797,26.8972,26.8185,26.8272,120800.0
2014-02-06 13:20:00,30.67,30.72,30.65,30.66,147200.0,26.8185,26.8622,26.801,26.8098,147200.0
2014-02-06 13:30:00,30.66,30.77,30.66,30.75,202800.0,26.8098,26.9059,26.8098,26.8885,202800.0
2014-02-06 13:40:00,30.75,30.78,30.7,30.77,109700.0,26.8885,26.9147,26.8447,26.9059,109700.0
2014-02-06 13:50:00,30.77,30.8,30.75,30.78,96800.0,26.9059,26.9322,26.8885,26.9147,96800.0
2014-02-06 14:00:00,30.77,30.85,30.77,30.79,114700.0,26.9059,26.9759,26.9059,26.9234,114700.0
2014-02-06 14:10:00,30.79,30.85,30.77,30.81,114100.0,26.9234,26.9759,26.9059,26.9409,114100.0
2014-02-06 14:20:00,30.82,30.9,30.8,30.85,218000.0,26.9497,27.0196,26.9322,26.9759,218000.0
2014-02-06 14:30:00,30.84,30.88,30.81,30.81,108200.0,26.9672,27.0021,26.9409,26.9409,108200.0
2014-02-06 14:40:00,30.81,30.84,30.76,30.79,156800.0,26.9409,26.9672,26.8972,26.9234,156800.0
2014-02-06 14:50:00,30.79,30.92,30.79,30.92,213700.0,26.9234,27.0371,26.9234,27.0371,213700.0
2014-02-06 15:00:00,30.91,30.96,30.9,30.94,248300.0,27.0284,27.0721,27.0196,27.0546,248300.0
2014-02-06 15:10:00,30.95,30.95,30.9,30.92,180000.0,27.0633,27.0633,27.0196,27.0371,180000.0
2014-02-06 15:20:00,30.92,30.92,30.84,30.89,144600.0,27.0371,27.0371,26.9672,27.0109,144600.0
2014-02-06 15:30:00,30.9,30.9,30.84,30.87,171000.0,27.0196,27.0196,26.9672,26.9934,171000.0
2014-02-06 15:40:00,30.86,30.92,30.81,30.83,277000.0,26.9846,27.0371,26.9409,26.9584,277000.0
2014-02-06 15:50:00,30.84,30.92,30.83,30.89,441000.0,26.9672,27.0371,26.9584,27.0109,441000.0
2014-02-07 09:30:00,31.33,31.45,31.18,31.31,458500.0,27.3956,27.5005,27.2645,27.3781,458500.0
2014-02-07 09:40:00,31.3,31.57,31.28,31.51,685700.0,27.3694,27.6055,27.3519,27.553,685700.0
2014-02-07 09:50:00,31.51,31.6,31.49,31.55,586500.0,27.553,27.6317,27.5355,27.588,586500.0
2014-02-07 10:00:00,31.55,31.59,31.38,31.4,397100.0,27.588,27.623,27.4393,27.4568,397100.0
2014-02-07 10:10:00,31.39,31.39,31.08,31.16,298700.0,27.4481,27.4481,27.177,27.247,298700.0
2014-02-07 10:20:00,31.17,31.25,31.12,31.22,230700.0,27.2557,27.3257,27.212,27.2994,230700.0
2014-02-07 10:30:00,31.22,31.5,31.22,31.48,391100.0,27.2994,27.5443,27.2994,27.5268,391100.0
2014-02-07 10:40:00,31.48,31.48,31.31,31.37,173100.0,27.5268,27.5268,27.3781,27.4306,173100.0
2014-02-07 10:50:00,31.37,31.55,31.37,31.54,326000.0,27.4306,27.588,27.4306,27.5792,326000.0
2014-02-07 11:00:00,31.53,31.61,31.51,31.57,469400.0,27.5705,27.6405,27.553,27.6055,469400.0
2014-02-07 11:10:00,31.57,31.65,31.53,31.55,231100.0,27.6055,27.6754,27.5705,27.588,231100.0
2014-02-07 11:20:00,31.56,31.6,31.53,31.54,177200.0,27.5967,27.6317,27.5705,27.5792,177200.0
2014-02-07 11:30:00,31.54,31.65,31.54,31.63,159500.0,27.5792,27.6754,27.5792,27.6579,159500.0
2014-02-07 11:40:00,31.63,31.77,31.59,31.74,335600.0,27.6579,27.7804,27.623,27.7541,335600.0
2014-02-07 11:50:00,31.75,31.8,31.71,31.78,287100.0,27.7629,27.8066,27.7279,27.7891,287100.0
2014-02-07 12:00:00,31.79,31.79,31.63,31.63,193200.0,27.7979,27.7979,27.6579,27.6579,193200.0
2014-02-07 12:10:00,31.63,31.65,31.6,31.62,219100.0,27.6579,27.6754,27.6317,27.6492,219100.0
2014-02-07 12:20:00,31.61,31.63,31.55,31.55,108800.0,27.6405,27.6579,27.588,27.588,108800.0
2014-02-07 12:30:00,31.56,31.6,31.52,31.53,159600.0,27.5967,27.6317,27.5618,27.5705,159600.0
2014-02-07 12:40:00,31.53,31.6,31.52,31.6,189000.0,27.5705,27.6317,27.5618,27.6317,189000.0
2014-02-07 12:50:00,31.59,31.61,31.54,31.56,179300.0,27.623,27.6405,27.5792,27.5967,179300.0
2014-02-07 13:00:00,31.55,31.56,31.5,31.52,154400.0,27.588,27.5967,27.5443,27.5618,154400.0
2014-02-07 13:10:00,31.53,31.56,31.53,31.54,159100.0,27.5705,27.5967,27.5705,27.5792,159100.0
2014-02-07 13:20:00,31.54,31.62,31.53,31.6,329900.0,27.5792,27.6492,27.5705,27.6317,329900.0
2014-02-07 13:30:00,31.6,31.68,31.6,31.68,136100.0,27.6317,27.7017,27.6317,27.7017,136100.0
2014-02-07 13:40:00,31.68,31.76,31.67,31.73,152700.0,27.7017,27.7716,27.6929,27.7454,152700.0
2014-02-07 13:50:00,31.74,31.84,31.69,31.82,264200.0,27.7541,27.8416,27.7104,27.8241,264200.0
2014-02-07 14:00:00,31.81,31.84,31.78,31.83,153000.0,27.8153,27.8416,27.7891,27.8328,153000.0
2014-02-07 14:10:00,31.82,31.85,31.78,31.79,119800.0,27.8241,27.8503,27.7891,27.7979,119800.0
2014-02-07 14:20:00,31.79,31.8,31.68,31.7,137600.0,27.7979,27.8066,27.7017,27.7192,137600.0
2014-02-07 14:30:00,31.7,31.71,31.6,31.6,99600.0,27.7192,27.7279,27.6317,27.6317,99600.0
2014-02-07 14:40:00,31.61,31.64,31.57,31.57,196900.0,27.6405,27.6667,27.6055,27.6055,196900.0
2014-02-07 14:50:00,31.57,31.62,31.56,31.61,144400.0,27.6055,27.6492,27.5967,27.6405,144400.0
2014-02-07 15:00:00,31.62,31.64,31.5,31.5,404700.0,27.6492,27.6667,27.5443,27.5443,404700.0
2014-02-07 15:10:00,31.5,31.55,31.48,31.51,432400.0,27.5443,27.588,27.5268,27.553,432400.0
2014-02-07 15:20:00,31.51,31.52,31.46,31.51,238900.0,27.553,27.5618,27.5093,27.553,238900.0
2014-02-07 15:30:00,31.51,31.63,31.51,31.59,295800.0,27.553,27.6579,27.553,27.623,295800.0
2014-02-07 15:40:00,31.59,31.63,31.57,31.6,300600.0,27.623,27.6579,27.6055,27.6317,300600.0
2014-02-07 15:50:00,31.61,31.68,31.57,31.64,704200.0,27.6405,27.7017,27.6055,27.6667,704200.0
2014-02-10 09:30:00,31.77,31.8,31.42,31.49,621300.0,27.7804,27.8066,27.4743,27.5355,621300.0
2014-02-10 09:40:00,31.48,31.52,31.39,31.4,413600.0,27.5268,27.5618,27.4481,27.4568,413600.0
2014-02-10 09:50:00,31.4,31.41,31.27,31.33,361200.0,27.4568,27.4656,27.3432,27.3956,361200.0
2014-02-10 10:00:00,31.33,31.33,31.09,31.18,464900.0,27.3956,27.3956,27.1858,27.2645,464900.0
2014-02-10 10:10:00,31.18,31.31,31.09,31.22,383200.0,27.2645,27.3781,27.1858,27.2994,383200.0
2014-02-10 10:20:00,31.22,31.28,31.13,31.15,283200.0,27.2994,27.3519,27.2207,27.2382,283200.0
2014-02-10 10:30:00,31.14,31.2,31.04,31.17,241200.0,27.2295,27.2819,27.142,27.2557,241200.0
2014-02-10 10:40:00,31.17,31.17,31.01,31.01,196500.0,27.2557,27.2557,27.1158,27.1158,196500.0
2014-02-10 10:50:00,31.01,31.03,30.95,31.02,257700.0,27.1158,27.1333,27.0633,27.1245,257700.0
2014-02-10 11:00:00,31.02,31.06,30.98,31.0,201700.0,27.1245,27.1595,27.0896,27.1071,201700.0
2014-02-10 11:10:00,31.0,31.01,30.93,31.0,238500.0,27.1071,27.1158,27.0458,27.1071,238500.0
2014-02-10 11:20:00,31.01,31.1,30.98,31.09,259300.0,27.1158,27.1945,27.0896,27.1858,259300.0
2014-02-10 11:30:00,31.1,31.13,31.02,31.02,152400.0,27.1945,27.2207,27.1245,27.1245,152400.0
2014-02-10 11:40:00,31.03,31.08,30.99,31.01,415700.0,27.1333,27.177,27.0983,27.1158,415700.0
2014-02-10 11:50:00,31.02,31.11,31.0,31.05,151200.0,27.1245,27.2032,27.1071,27.1508,151200.0
2014-02-10 12:00:00,31.05,31.1,31.02,31.02,157900.0,27.1508,27.1945,27.1245,27.1245,157900.0
2014-02-10 12:10:00,31.03,31.06,31.02,31.02,79300.0,27.1333,27.1595,27.1245,27.1245,79300.0
2014-02-10 12:20:00,31.02,31.05,30.99,31.0,109300.0,27.1245,27.1508,27.0983,27.1071,109300.0
2014-02-10 12:30:00,30.99,31.01,30.94,30.96,284300.0,27.0983,27.1158,27.0546,27.0721,284300.0
2014-02-10 12:40:00,30.96,31.02,30.95,31.01,102500.0,27.0721,27.1245,27.0633,27.1158,102500.0
2014-02-10 12:50:00,31.01,31.23,31.01,31.23,223300.0,27.1158,27.3082,27.1158,27.3082,223300.0
2014-02-10 13:00:00,31.23,31.27,31.2,31.26,190600.0,27.3082,27.3432,27.2819,27.3344,190600.0
2014-02-10 13:10:00,31.26,31.28,31.16,31.17,89700.0,27.3344,27.3519,27.247,27.2557,89700.0
2014-02-10 13:20:00,31.16,31.2,31.15,31.18,71400.0,27.247,27.2819,27.2382,27.2645,71400.0
2014-02-10 13:30:00,31.17,31.32,31.17,31.31,119300.0,27.2557,27.3869,27.2557,27.3781,119300.0
2014-02-10 13:40:00,31.32,31.32,31.23,31.24,116400.0,27.3869,27.3869,27.3082,27.3169,116400.0
2014-02-10 13:50:00,31.23,31.27,31.21,31.24,118700.0,27.3082,27.3432,27.2907,27.3169,118700.0
2014-02-10 14:00:00,31.24,31.27,31.21,31.21,134600.0,27.3169,27.3432,27.2907,27.2907,134600.0
2014-02-10 14:10:00,31.22,31.22,31.16,31.2,133800.0,27.2994,27.2994,27.247,27.2819,133800.0
2014-02-10 14:20:00,31.2,31.25,31.2,31.23,103300.0,27.2819,27.3257,27.2819,27.3082,103300.0
2014-02-10 14:30:00,31.23,31.25,31.2,31.23,88900.0,27.3082,27.3257,27.2819,27.3082,88900.0
2014-02-10 14:40:00,31.24,31.25,31.21,31.24,115000.0,27.3169,27.3257,27.2907,27.3169,115000.0
2014-02-10 14:50:00,31.24,31.27,31.23,31.26,94100.0,27.3169,27.3432,27.3082,27.3344,94100.0
2014-02-10 15:00:00,31.25,31.27,31.19,31.22,131000.0,27.3257,27.3432,27.2732,27.2994,131000.0
2014-02-10 15:10:00,31.22,31.22,31.16,31.2,176500.0,27.2994,27.2994,27.247,27.2819,176500.0
2014-02-10 15:20:00,31.19,31.21,31.16,31.19,188500.0,27.2732,27.2907,27.247,27.2732,188500.0
2014-02-10 15:30:00,31.18,31.25,31.17,31.23,229300.0,27.2645,27.3257,27.2557,27.3082,229300.0
2014-02-10 15:40:00,31.23,31.26,31.18,31.2,297800.0,27.3082,27.3344,27.2645,27.2819,297800.0
2014-02-10 15:50:00,31.2,31.29,31.17,31.2,1038100.0,27.2819,27.3606,27.2557,27.2819,1038100.0
2014-02-11 09:30:00,31.3,31.37,31.12,31.15,448000.0,27.3694,27.4306,27.212,27.2382,448000.0
2014-02-11 09:40:00,31.15,31.22,31.01,31.18,366300.0,27.2382,27.2994,27.1158,27.2645,366300.0
2014-02-11 09:50:00,31.19,31.23,30.78,30.81,469800.0,27.2732,27.3082,26.9147,26.9409,469800.0
2014-02-11 10:00:00,30.83,30.88,30.73,30.86,494500.0,26.9584,27.0021,26.871,26.9846,494500.0
2014-02-11 10:10:00,30.85,30.96,30.8,30.83,350800.0,26.9759,27.0721,26.9322,26.9584,350800.0
2014-02-11 10:20:00,30.83,30.97,30.78,30.93,385500.0,26.9584,27.0808,26.9147,27.0458,385500.0
2014-02-11 10:30:00,30.94,30.94,30.76,30.78,520900.0,27.0546,27.0546,26.8972,26.9147,520900.0
2014-02-11 10:40:00,30.78,30.78,30.7,30.73,452600.0,26.9147,26.9147,26.8447,26.871,452600.0
2014-02-11 10:50:00,30.73,30.77,30.65,30.69,314900.0,26.871,26.9059,26.801,26.836,314900.0
2014-02-11 11:00:00,30.69,30.78,30.67,30.71,284900.0,26.836,26.9147,26.8185,26.8535,284900.0
2014-02-11 11:10:00,30.7,30.89,30.62,30.88,340000.0,26.8447,27.0109,26.7748,27.0021,340000.0
2014-02-11 11:20:00,30.88,30.91,30.8,30.89,310900.0,27.0021,27.0284,26.9322,27.0109,310900.0
2014-02-11 11:30:00,30.89,30.93,30.82,30.92,226100.0,27.0109,27.0458,26.9497,27.0371,226100.0
2014-02-11 11:40:00,30.92,31.12,30.92,31.11,398000.0,27.0371,27.212,27.0371,27.2032,398000.0
2014-02-11 11:50:00,31.11,31.16,31.02,31.04,207300.0,27.2032,27.247,27.1245,27.142,207300.0
2014-02-11 12:00:00,31.04,31.08,31.0,31.01,200300.0,27.142,27.177,27.1071,27.1158,200300.0
2014-02-11 12:10:00,31.01,31.12,31.0,31.12,177700.0,27.1158,27.212,27.1071,27.212,177700.0
2014-02-11 12:20:00,31.11,31.2,31.1,31.2,187100.0,27.2032,27.2819,27.1945,27.2819,187100.0
2014-02-11 12:30:00,31.19,31.3,31.18,31.27,353900.0,27.2732,27.3694,27.2645,27.3432,353900.0
2014-02-11 12:40:00,31.27,31.28,31.21,31.24,193700.0,27.3432,27.3519,27.2907,27.3169,193700.0
2014-02-11 12:50:00,31.24,31.25,31.19,31.21,181300.0,27.3169,27.3257,27.2732,27.2907,181300.0
2014-02-11 13:00:00,31.21,31.28,31.18,31.26,151300.0,27.2907,27.3519,27.2645,27.3344,151300.0
2014-02-11 13:10:00,31.28,31.31,31.26,31.27,205700.0,27.3519,27.3781,27.3344,27.3432,205700.0
2014-02-11 13:20:00,31.27,31.27,31.18,31.2,224800.0,27.3432,27.3432,27.2645,27.2819,224800.0
2014-02-11 13:30:00,31.19,31.23,31.19,31.21,128200.0,27.2732,27.3082,27.2732,27.2907,128200.0
2014-02-11 13:40:00,31.2,31.21,31.16,31.21,153900.0,27.2819,27.2907,27.247,27.2907,153900.0
2014-02-11 13:50:00,31.21,31.21,31.17,31.2,111400.0,27.2907,27.2907,27.2557,27.2819,111400.0
2014-02-11 14:00:00,31.2,31.22,31.18,31.21,140000.0,27.2819,27.2994,27.2645,27.2907,140000.0
2014-02-11 14:10:00,31.21,31.21,31.15,31.15,158900.0,27.2907,27.2907,27.2382,27.2382,158900.0
2014-02-11 14:20:00,31.14,31.19,31.13,31.19,123700.0,27.2295,27.2732,27.2207,27.2732,123700.0
2014-02-11 14:30:00,31.18,31.2,31.15,31.2,111300.0,27.2645,27.2819,27.2382,27.2819,111300.0
2014-02-11 14:40:00,31.2,31.3,31.2,31.29,256800.0,27.2819,27.3694,27.2819,27.3606,256800.0
2014-02-11 14:50:00,31.29,31.36,31.27,31.33,258900.0,27.3606,27.4219,27.3432,27.3956,258900.0
2014-02-11 15:00:00,31.33,31.39,31.28,31.28,255000.0,27.3956,27.4481,27.3519,27.3519,255000.0
2014-02-11 15:10:00,31.27,31.36,31.27,31.36,215900.0,27.3432,27.4219,27.3432,27.4219,215900.0
2014-02-11 15:20:00,31.36,31.37,31.33,31.36,435100.0,27.4219,27.4306,27.3956,27.4219,435100.0
2014-02-11 15:30:00,31.36,31.4,31.36,31.38,269800.0,27.4219,27.4568,27.4219,27.4393,269800.0
2014-02-11 15:40:00,31.38,31.42,31.34,31.39,548900.0,27.4393,27.4743,27.4044,27.4481,548900.0
2014-02-11 15:50:00,31.39,31.44,31.37,31.4,1074100.0,27.4481,27.4918,27.4306,27.4568,1074100.0
2014-02-12 09:30:00,31.51,31.51,31.09,31.18,569400.0,27.553,27.553,27.1858,27.2645,569400.0
2014-02-12 09:40:00,31.2,31.22,30.88,30.9,509800.0,27.2819,27.2994,27.0021,27.0196,509800.0
2014-02-12 09:50:00,30.91,30.96,30.85,30.88,496700.0,27.0284,27.0721,26.9759,27.0021,496700.0
2014-02-12 10:00:00,30.89,30.94,30.78,30.91,603300.0,27.0109,27.0546,26.9147,27.0284,603300.0
2014-02-12 10:10:00,30.9,30.94,30.86,30.86,203900.0,27.0196,27.0546,26.9846,26.9846,203900.0
2014-02-12 10:20:00,30.86,30.94,30.83,30.93,374800.0,26.9846,27.0546,26.9584,27.0458,374800.0
2014-02-12 10:30:00,30.92,31.05,30.91,31.01,581800.0,27.0371,27.1508,27.0284,27.1158,581800.0
2014-02-12 10:40:00,31.01,31.01,30.84,30.9,214200.0,27.1158,27.1158,26.9672,27.0196,214200.0
2014-02-12 10:50:00,30.91,30.93,30.8,30.82,194200.0,27.0284,27.0458,26.9322,26.9497,194200.0
2014-02-12 11:00:00,30.82,30.9,30.81,30.87,239700.0,26.9497,27.0196,26.9409,26.9934,239700.0
2014-02-12 11:10:00,30.87,30.91,30.86,30.88,125000.0,26.9934,27.0284,26.9846,27.0021,125000.0
2014-02-12 11:20:00,30.88,30.89,30.84,30.84,153500.0,27.0021,27.0109,26.9672,26.9672,153500.0
2014-02-12 11:30:00,30.84,30.89,30.81,30.87,132200.0,26.9672,27.0109,26.9409,26.9934,132200.0
2014-02-12 11:40:00,30.86,30.99,30.86,30.95,238600.0,26.9846,27.0983,26.9846,27.0633,238600.0
2014-02-12 11:50:00,30.96,31.1,30.94,31.1,142400.0,27.0721,27.1945,27.0546,27.1945,142400.0
2014-02-12 12:00:00,31.09,31.12,31.04,31.05,135400.0,27.1858,27.212,27.142,27.1508,135400.0
2014-02-12 12:10:00,31.05,31.07,31.01,31.06,137200.0,27.1508,27.1683,27.1158,27.1595,137200.0
2014-02-12 12:20:00,31.05,31.06,31.02,31.05,117700.0,27.1508,27.1595,27.1245,27.1508,117700.0
2014-02-12 12:30:00,31.05,31.05,30.94,30.98,166800.0,27.1508,27.1508,27.0546,27.0896,166800.0
2014-02-12 12:40:00,30.98,31.01,30.91,30.93,85500.0,27.0896,27.1158,27.0284,27.0458,85500.0
2014-02-12 12:50:00,30.93,31.02,30.92,31.02,107900.0,27.0458,27.1245,27.0371,27.1245,107900.0
2014-02-12 13:00:00,31.02,31.02,30.97,30.99,81500.0,27.1245,27.1245,27.0808,27.0983,81500.0
2014-02-12 13:10:00,30.98,31.05,30.96,31.05,119100.0,27.0896,27.1508,27.0721,27.1508,119100.0
2014-02-12 13:20:00,31.05,31.09,31.02,31.06,80400.0,27.1508,27.1858,27.1245,27.1595,80400.0
2014-02-12 13:30:00,31.05,31.11,31.05,31.1,117400.0,27.1508,27.2032,27.1508,27.1945,117400.0
2014-02-12 13:40:00,31.09,31.13,31.09,31.13,159900.0,27.1858,27.2207,27.1858,27.2207,159900.0
2014-02-12 13:50:00,31.14,31.26,31.13,31.26,277900.0,27.2295,27.3344,27.2207,27.3344,277900.0
2014-02-12 14:00:00,31.26,31.28,31.24,31.28,172000.0,27.3344,27.3519,27.3169,27.3519,172000.0
2014-02-12 14:10:00,31.28,31.32,31.25,31.28,233300.0,27.3519,27.3869,27.3257,27.3519,233300.0
2014-02-12 14:20:00,31.28,31.28,31.17,31.18,151000.0,27.3519,27.3519,27.2557,27.2645,151000.0
2014-02-12 14:30:00,31.17,31.21,31.13,31.2,143700.0,27.2557,27.2907,27.2207,27.2819,143700.0
2014-02-12 14:40:00,31.2,31.23,31.12,31.12,126500.0,27.2819,27.3082,27.212,27.212,126500.0
2014-02-12 14:50:00,31.12,31.14,31.09,31.12,252000.0,27.212,27.2295,27.1858,27.212,252000.0
2014-02-12 15:00:00,31.13,31.15,31.09,31.15,205100.0,27.2207,27.2382,27.1858,27.2382,205100.0
2014-02-12 15:10:00,31.15,31.18,31.13,31.16,219700.0,27.2382,27.2645,27.2207,27.247,219700.0
2014-02-12 15:20:00,31.16,31.17,31.09,31.11,166100.0,27.247,27.2557,27.1858,27.2032,166100.0
2014-02-12 15:30:00,31.12,31.14,31.06,31.07,244600.0,27.212,27.2295,27.1595,27.1683,244600.0
2014-02-12 15:40:00,31.07,31.15,31.07,31.11,270200.0,27.1683,27.2382,27.1683,27.2032,270200.0
2014-02-12 15:50:00,31.11,31.13,31.06,31.12,387000.0,27.2032,27.2207,27.1595,27.212,387000.0
2014-02-13 09:30:00,30.79,31.0,30.43,30.96,606900.0,26.9234,27.1071,26.6086,27.0721,606900.0
2014-02-13 09:40:00,30.97,31.05,30.79,30.94,432400.0,27.0808,27.1508,26.9234,27.0546,432400.0
2014-02-13 09:50:00,30.94,31.09,30.82,30.89,185200.0,27.0546,27.1858,26.9497,27.0109,185200.0
2014-02-13 10:00:00,30.9,30.96,30.82,30.93,306600.0,27.0196,27.0721,26.9497,27.0458,306600.0
2014-02-13 10:10:00,30.93,31.0,30.83,30.92,236200.0,27.0458,27.1071,26.9584,27.0371,236200.0
2014-02-13 10:20:00,30.93,31.0,30.88,30.98,193500.0,27.0458,27.1071,27.0021,27.0896,193500.0
2014-02-13 10:30:00,30.98,31.06,30.98,31.02,404700.0,27.0896,27.1595,27.0896,27.1245,404700.0
2014-02-13 10:40:00,31.02,31.05,30.99,31.03,149700.0,27.1245,27.1508,27.0983,27.1333,149700.0
2014-02-13 10:50:00,31.03,31.17,31.0,31.12,171000.0,27.1333,27.2557,27.1071,27.212,171000.0
2014-02-13 11:00:00,31.12,31.13,31.06,31.09,165300.0,27.212,27.2207,27.1595,27.1858,165300.0
2014-02-13 11:10:00,31.08,31.1,31.01,31.02,127300.0,27.177,27.1945,27.1158,27.1245,127300.0
2014-02-13 11:20:00,31.02,31.04,30.96,30.98,124100.0,27.1245,27.142,27.0721,27.0896,124100.0
2014-02-13 11:30:00,30.98,31.07,30.98,31.05,122300.0,27.0896,27.1683,27.0896,27.1508,122300.0
2014-02-13 11:40:00,31.05,31.05,31.0,31.0,82800.0,27.1508,27.1508,27.1071,27.1071,82800.0
2014-02-13 11:50:00,31.0,31.02,30.96,30.99,115500.0,27.1071,27.1245,27.0721,27.0983,115500.0
2014-02-13 12:00:00,31.0,31.02,30.96,30.96,124000.0,27.1071,27.1245,27.0721,27.0721,124000.0
2014-02-13 12:10:00,30.96,31.02,30.9,30.91,162300.0,27.0721,27.1245,27.0196,27.0284,162300.0
2014-02-13 12:20:00,30.9,30.91,30.83,30.87,188700.0,27.0196,27.0284,26.9584,26.9934,188700.0
2014-02-13 12:30:00,30.88,30.98,30.87,30.97,114700.0,27.0021,27.0896,26.9934,27.0808,114700.0
2014-02-13 12:40:00,30.98,31.05,30.97,31.05,124700.0,27.0896,27.1508,27.0808,27.1508,124700.0
2014-02-13 12:50:00,31.04,31.06,31.02,31.05,92600.0,27.142,27.1595,27.1245,27.1508,92600.0
2014-02-13 13:00:00,31.05,31.09,31.03,31.08,59100.0,27.1508,27.1858,27.1333,27.177,59100.0
2014-02-13 13:10:00,31.09,31.12,31.07,31.12,99700.0,27.1858,27.212,27.1683,27.212,99700.0
2014-02-13 13:20:00,31.12,31.14,31.08,31.13,139000.0,27.212,27.2295,27.177,27.2207,139000.0
2014-02-13 13:30:00,31.14,31.17,31.13,31.16,117600.0,27.2295,27.2557,27.2207,27.247,117600.0
2014-02-13 13:40:00,31.16,31.29,31.14,31.28,195700.0,27.247,27.3606,27.2295,27.3519,195700.0
2014-02-13 13:50:00,31.29,31.31,31.25,31.31,313000.0,27.3606,27.3781,27.3257,27.3781,313000.0
2014-02-13 14:00:00,31.31,31.33,31.27,31.29,234300.0,27.3781,27.3956,27.3432,27.3606,234300.0
2014-02-13 14:10:00,31.29,31.32,31.26,31.27,126500.0,27.3606,27.3869,27.3344,27.3432,126500.0
2014-02-13 14:20:00,31.27,31.31,31.27,31.29,117000.0,27.3432,27.3781,27.3432,27.3606,117000.0
2014-02-13 14:30:00,31.29,31.31,31.27,31.29,135000.0,27.3606,27.3781,27.3432,27.3606,135000.0
2014-02-13 14:40:00,31.3,31.38,31.3,31.35,263500.0,27.3694,27.4393,27.3694,27.4131,263500.0
2014-02-13 14:50:00,31.34,31.45,31.34,31.42,353300.0,27.4044,27.5005,27.4044,27.4743,353300.0
2014-02-13 15:00:00,31.42,31.5,31.41,31.48,192600.0,27.4743,27.5443,27.4656,27.5268,192600.0
2014-02-13 15:10:00,31.48,31.5,31.42,31.43,204700.0,27.5268,27.5443,27.4743,27.4831,204700.0
2014-02-13 15:20:00,31.43,31.47,31.4,31.45,173700.0,27.4831,27.518,27.4568,27.5005,173700.0
2014-02-13 15:30:00,31.45,31.47,31.42,31.44,212000.0,27.5005,27.518,27.4743,27.4918,212000.0
2014-02-13 15:40:00,31.44,31.46,31.4,31.4,346700.0,27.4918,27.5093,27.4568,27.4568,346700.0
2014-02-13 15:50:00,31.41,31.41,31.35,31.35,587900.0,27.4656,27.4656,27.4131,27.4131,587900.0
2014-02-14 09:30:00,31.19,31.62,31.01,31.6,308300.0,27.2732,27.6492,27.1158,27.6317,308300.0
2014-02-14 09:40:00,31.59,31.59,31.29,31.34,198100.0,27.623,27.623,27.3606,27.4044,198100.0
2014-02-14 09:50:00,31.35,31.62,31.01,31.3,405000.0,27.4131,27.6492,27.1158,27.3694,405000.0
2014-02-14 10:00:00,31.3,31.38,31.12,31.21,250700.0,27.3694,27.4393,27.212,27.2907,250700.0
2014-02-14 10:10:00,31.21,31.36,31.19,31.19,158600.0,27.2907,27.4219,27.2732,27.2732,158600.0
2014-02-14 10:20:00,31.2,31.26,31.18,31.22,92900.0,27.2819,27.3344,27.2645,27.2994,92900.0
2014-02-14 10:30:00,31.22,31.32,31.19,31.2,97000.0,27.2994,27.3869,27.2732,27.2819,97000.0
2014-02-14 10:40:00,31.2,31.24,31.19,31.23,93000.0,27.2819,27.3169,27.2732,27.3082,93000.0
2014-02-14 10:50:00,31.23,31.23,31.14,31.14,93300.0,27.3082,27.3082,27.2295,27.2295,93300.0
2014-02-14 11:00:00,31.14,31.22,31.13,31.16,110500.0,27.2295,27.2994,27.2207,27.247,110500.0
2014-02-14 11:10:00,31.16,31.2,31.16,31.19,90900.0,27.247,27.2819,27.247,27.2732,90900.0
2014-02-14 11:20:00,31.19,31.19,31.14,31.15,83200.0,27.2732,27.2732,27.2295,27.2382,83200.0
2014-02-14 11:30:00,31.16,31.23,31.16,31.18,98400.0,27.247,27.3082,27.247,27.2645,98400.0
2014-02-14 11:40:00,31.18,31.21,31.1,31.11,123800.0,27.2645,27.2907,27.1945,27.2032,123800.0
2014-02-14 11:50:00,31.11,31.12,31.04,31.05,239600.0,27.2032,27.212,27.142,27.1508,239600.0
2014-02-14 12:00:00,31.05,31.05,31.0,31.02,183500.0,27.1508,27.1508,27.1071,27.1245,183500.0
2014-02-14 12:10:00,31.02,31.02,30.94,31.01,338300.0,27.1245,27.1245,27.0546,27.1158,338300.0
2014-02-14 12:20:00,31.01,31.02,30.97,30.97,212300.0,27.1158,27.1245,27.0808,27.0808,212300.0
2014-02-14 12:30:00,30.98,31.03,30.97,30.99,175600.0,27.0896,27.1333,27.0808,27.0983,175600.0
2014-02-14 12:40:00,30.99,31.05,30.99,31.03,117500.0,27.0983,27.1508,27.0983,27.1333,117500.0
2014-02-14 12:50:00,31.03,31.03,30.98,31.0,158600.0,27.1333,27.1333,27.0896,27.1071,158600.0
2014-02-14 13:00:00,31.0,31.1,31.0,31.07,96900.0,27.1071,27.1945,27.1071,27.1683,96900.0
2014-02-14 13:10:00,31.07,31.12,31.07,31.1,98600.0,27.1683,27.212,27.1683,27.1945,98600.0
2014-02-14 13:20:00,31.1,31.17,31.1,31.14,139500.0,27.1945,27.2557,27.1945,27.2295,139500.0
2014-02-14 13:30:00,31.14,31.16,31.11,31.14,152300.0,27.2295,27.247,27.2032,27.2295,152300.0
2014-02-14 13:40:00,31.15,31.19,31.14,31.18,157000.0,27.2382,27.2732,27.2295,27.2645,157000.0
2014-02-14 13:50:00,31.18,31.23,31.17,31.21,87700.0,27.2645,27.3082,27.2557,27.2907,87700.0
2014-02-14 14:00:00,31.21,31.26,31.19,31.25,112600.0,27.2907,27.3344,27.2732,27.3257,112600.0
2014-02-14 14:10:00,31.25,31.36,31.25,31.33,142100.0,27.3257,27.4219,27.3257,27.3956,142100.0
2014-02-14 14:20:00,31.34,31.4,31.33,31.4,107300.0,27.4044,27.4568,27.3956,27.4568,107300.0
2014-02-14 14:30:00,31.4,31.44,31.37,31.39,209700.0,27.4568,27.4918,27.4306,27.4481,209700.0
2014-02-14 14:40:00,31.4,31.4,31.33,31.34,97500.0,27.4568,27.4568,27.3956,27.4044,97500.0
2014-02-14 14:50:00,31.34,31.39,31.34,31.39,87200.0,27.4044,27.4481,27.4044,27.4481,87200.0
2014-02-14 15:00:00,31.39,31.44,31.38,31.44,109600.0,27.4481,27.4918,27.4393,27.4918,109600.0
2014-02-14 15:10:00,31.44,31.44,31.36,31.38,162500.0,27.4918,27.4918,27.4219,27.4393,162500.0
2014-02-14 15:20:00,31.39,31.42,31.37,31.42,82100.0,27.4481,27.4743,27.4306,27.4743,82100.0
2014-02-14 15:30:00,31.42,31.46,31.41,31.44,185500.0,27.4743,27.5093,27.4656,27.4918,185500.0
2014-02-14 15:40:00,31.45,31.45,31.36,31.39,276800.0,27.5005,27.5005,27.4219,27.4481,276800.0
2014-02-14 15:50:00,31.39,31.39,31.32,31.35,494200.0,27.4481,27.4481,27.3869,27.4131,494200.0
2014-02-18 09:30:00,31.39,31.59,31.31,31.32,389900.0,27.4481,27.623,27.3781,27.3869,389900.0
2014-02-18 09:40:00,31.32,31.44,31.32,31.41,293000.0,27.3869,27.4918,27.3869,27.4656,293000.0
2014-02-18 09:50:00,31.41,31.44,31.19,31.2,258200.0,27.4656,27.4918,27.2732,27.2819,258200.0
2014-02-18 10:00:00,31.19,31.19,30.96,31.07,473800.0,27.2732,27.2732,27.0721,27.1683,473800.0
2014-02-18 10:10:00,31.07,31.11,30.95,31.04,378800.0,27.1683,27.2032,27.0633,27.142,378800.0
2014-02-18 10:20:00,31.03,31.11,31.0,31.01,287000.0,27.1333,27.2032,27.1071,27.1158,287000.0
2014-02-18 10:30:00,31.02,31.08,30.99,31.01,318600.0,27.1245,27.177,27.0983,27.1158,318600.0
2014-02-18 10:40:00,31.02,31.08,31.01,31.03,181100.0,27.1245,27.177,27.1158,27.1333,181100.0
2014-02-18 10:50:00,31.04,31.14,31.03,31.08,148700.0,27.142,27.2295,27.1333,27.177,148700.0
2014-02-18 11:00:00,31.09,31.12,31.07,31.08,129600.0,27.1858,27.212,27.1683,27.177,129600.0
2014-02-18 11:10:00,31.08,31.14,31.08,31.14,134800.0,27.177,27.2295,27.177,27.2295,134800.0
2014-02-18 11:20:00,31.14,31.14,31.08,31.14,118500.0,27.2295,27.2295,27.177,27.2295,118500.0
2014-02-18 11:30:00,31.14,31.17,31.09,31.12,94600.0,27.2295,27.2557,27.1858,27.212,94600.0
2014-02-18 11:40:00,31.13,31.14,31.07,31.07,144400.0,27.2207,27.2295,27.1683,27.1683,144400.0
2014-02-18 11:50:00,31.08,31.09,31.02,31.03,173100.0,27.177,27.1858,27.1245,27.1333,173100.0
2014-02-18 12:00:00,31.02,31.05,31.01,31.01,179300.0,27.1245,27.1508,27.1158,27.1158,179300.0
2014-02-18 12:10:00,31.02,31.04,30.98,31.01,220700.0,27.1245,27.142,27.0896,27.1158,220700.0
2014-02-18 12:20:00,31.02,31.04,31.0,31.04,79800.0,27.1245,27.142,27.1071,27.142,79800.0
2014-02-18 12:30:00,31.04,31.06,30.99,31.02,96500.0,27.142,27.1595,27.0983,27.1245,96500.0
2014-02-18 12:40:00,31.02,31.06,31.0,31.03,191200.0,27.1245,27.1595,27.1071,27.1333,191200.0
2014-02-18 12:50:00,31.03,31.04,31.0,31.01,77200.0,27.1333,27.142,27.1071,27.1158,77200.0
2014-02-18 13:00:00,31.01,31.06,31.01,31.02,184200.0,27.1158,27.1595,27.1158,27.1245,184200.0
2014-02-18 13:10:00,31.02,31.02,30.98,31.0,123800.0,27.1245,27.1245,27.0896,27.1071,123800.0
2014-02-18 13:20:00,31.0,31.01,30.97,30.99,198500.0,27.1071,27.1158,27.0808,27.0983,198500.0
2014-02-18 13:30:00,30.99,31.0,30.97,31.0,101600.0,27.0983,27.1071,27.0808,27.1071,101600.0
2014-02-18 13:40:00,30.99,31.01,30.98,31.0,103400.0,27.0983,27.1158,27.0896,27.1071,103400.0
2014-02-18 13:50:00,31.01,31.08,31.0,31.08,81500.0,27.1158,27.177,27.1071,27.177,81500.0
2014-02-18 14:00:00,31.08,31.12,31.07,31.11,145400.0,27.177,27.212,27.1683,27.2032,145400.0
2014-02-18 14:10:00,31.1,31.12,31.08,31.11,176300.0,27.1945,27.212,27.177,27.2032,176300.0
2014-02-18 14:20:00,31.11,31.14,31.09,31.1,198300.0,27.2032,27.2295,27.1858,27.1945,198300.0
2014-02-18 14:30:00,31.09,31.15,31.09,31.13,124500.0,27.1858,27.2382,27.1858,27.2207,124500.0
2014-02-18 14:40:00,31.14,31.15,31.1,31.14,171000.0,27.2295,27.2382,27.1945,27.2295,171000.0
2014-02-18 14:50:00,31.15,31.15,31.1,31.13,160200.0,27.2382,27.2382,27.1945,27.2207,160200.0
2014-02-18 15:00:00,31.13,31.14,31.06,31.07,164100.0,27.2207,27.2295,27.1595,27.1683,164100.0
2014-02-18 15:10:00,31.08,31.1,31.04,31.08,185700.0,27.177,27.1945,27.142,27.177,185700.0
2014-02-18 15:20:00,31.07,31.09,31.03,31.05,285000.0,27.1683,27.1858,27.1333,27.1508,285000.0
2014-02-18 15:30:00,31.05,31.06,31.02,31.04,197400.0,27.1508,27.1595,27.1245,27.142,197400.0
2014-02-18 15:40:00,31.04,31.04,30.95,30.98,660000.0,27.142,27.142,27.0633,27.0896,660000.0
2014-02-18 15:50:00,30.98,31.03,30.92,30.93,1449500.0,27.0896,27.1333,27.0371,27.0458,1449500.0
2014-02-19 09:30:00,30.82,30.82,30.59,30.74,561100.0,27.0026,27.0026,26.801,26.9325,561100.0
2014-02-19 09:40:00,30.75,30.76,30.5,30.53,414100.0,26.9412,26.95,26.7222,26.7485,414100.0
2014-02-19 09:50:00,30.53,30.65,30.45,30.64,326400.0,26.7485,26.8536,26.6784,26.8449,326400.0
2014-02-19 10:00:00,30.64,30.65,30.44,30.6,363200.0,26.8449,26.8536,26.6696,26.8098,363200.0
2014-02-19 10:10:00,30.59,30.72,30.59,30.65,334800.0,26.801,26.9149,26.801,26.8536,334800.0
2014-02-19 10:20:00,30.66,30.9,30.65,30.86,417600.0,26.8624,27.0726,26.8536,27.0376,417600.0
2014-02-19 10:30:00,30.86,30.96,30.86,30.94,207700.0,27.0376,27.1252,27.0376,27.1077,207700.0
2014-02-19 10:40:00,30.93,30.96,30.84,30.87,150500.0,27.0989,27.1252,27.0201,27.0464,150500.0
2014-02-19 10:50:00,30.86,30.92,30.85,30.9,203400.0,27.0376,27.0902,27.0288,27.0726,203400.0
2014-02-19 11:00:00,30.9,30.97,30.87,30.97,214000.0,27.0726,27.134,27.0464,27.134,214000.0
2014-02-19 11:10:00,30.97,31.01,30.91,31.01,250700.0,27.134,27.169,27.0814,27.169,250700.0
2014-02-19 11:20:00,31.01,31.04,30.98,30.99,175100.0,27.169,27.1953,27.1427,27.1515,175100.0
2014-02-19 11:30:00,31.0,31.01,30.94,30.94,232200.0,27.1603,27.169,27.1077,27.1077,232200.0
2014-02-19 11:40:00,30.95,30.99,30.94,30.99,96300.0,27.1165,27.1515,27.1077,27.1515,96300.0
2014-02-19 11:50:00,30.98,31.0,30.82,30.82,162200.0,27.1427,27.1603,27.0026,27.0026,162200.0
2014-02-19 12:00:00,30.82,30.88,30.79,30.86,189500.0,27.0026,27.0551,26.9763,27.0376,189500.0
2014-02-19 12:10:00,30.85,30.9,30.75,30.76,221800.0,27.0288,27.0726,26.9412,26.95,221800.0
2014-02-19 12:20:00,30.75,30.77,30.67,30.77,140600.0,26.9412,26.9588,26.8711,26.9588,140600.0
2014-02-19 12:30:00,30.76,30.81,30.74,30.8,104300.0,26.95,26.9938,26.9325,26.985,104300.0
2014-02-19 12:40:00,30.8,30.84,30.79,30.82,108500.0,26.985,27.0201,26.9763,27.0026,108500.0
2014-02-19 12:50:00,30.82,30.83,30.77,30.82,97700.0,27.0026,27.0113,26.9588,27.0026,97700.0
2014-02-19 13:00:00,30.82,30.89,30.77,30.89,98400.0,27.0026,27.0639,26.9588,27.0639,98400.0
2014-02-19 13:10:00,30.89,30.94,30.85,30.88,602700.0,27.0639,27.1077,27.0288,27.0551,602700.0
2014-02-19 13:20:00,30.88,30.88,30.83,30.85,224500.0,27.0551,27.0551,27.0113,27.0288,224500.0
2014-02-19 13:30:00,30.85,30.87,30.79,30.82,100300.0,27.0288,27.0464,26.9763,27.0026,100300.0
2014-02-19 13:40:00,30.82,30.84,30.78,30.84,68600.0,27.0026,27.0201,26.9675,27.0201,68600.0
2014-02-19 13:50:00,30.84,30.88,30.77,30.78,99500.0,27.0201,27.0551,26.9588,26.9675,99500.0
2014-02-19 14:00:00,30.77,30.84,30.66,30.82,336300.0,26.9588,27.0201,26.8624,27.0026,336300.0
2014-02-19 14:10:00,30.81,30.83,30.71,30.77,141900.0,26.9938,27.0113,26.9062,26.9588,141900.0
2014-02-19 14:20:00,30.77,30.88,30.69,30.88,294500.0,26.9588,27.0551,26.8887,27.0551,294500.0
2014-02-19 14:30:00,30.88,30.89,30.8,30.87,227400.0,27.0551,27.0639,26.985,27.0464,227400.0
2014-02-19 14:40:00,30.87,30.91,30.79,30.82,114500.0,27.0464,27.0814,26.9763,27.0026,114500.0
2014-02-19 14:50:00,30.81,30.83,30.75,30.8,169600.0,26.9938,27.0113,26.9412,26.985,169600.0
2014-02-19 15:00:00,30.8,30.87,30.8,30.84,218300.0,26.985,27.0464,26.985,27.0201,218300.0
2014-02-19 15:10:00,30.84,30.84,30.68,30.7,281400.0,27.0201,27.0201,26.8799,26.8974,281400.0
2014-02-19 15:20:00,30.7,30.72,30.65,30.7,234000.0,26.8974,26.9149,26.8536,26.8974,234000.0
2014-02-19 15:30:00,30.7,30.71,30.6,30.65,321300.0,26.8974,26.9062,26.8098,26.8536,321300.0
2014-02-19 15:40:00,30.65,30.67,30.53,30.55,414400.0,26.8536,26.8711,26.7485,26.766,414400.0
2014-02-19 15:50:00,30.54,30.59,30.48,30.58,915600.0,26.7572,26.801,26.7047,26.7923,915600.0
2014-02-20 09:30:00,30.56,30.97,30.55,30.74,412400.0,26.7748,27.134,26.766,26.9325,412400.0
2014-02-20 09:40:00,30.74,30.94,30.73,30.81,498200.0,26.9325,27.1077,26.9237,26.9938,498200.0
2014-02-20 09:50:00,30.8,30.92,30.76,30.77,396500.0,26.985,27.0902,26.95,26.9588,396500.0
2014-02-20 10:00:00,30.77,31.3,30.75,31.0,941900.0,26.9588,27.4231,26.9412,27.1603,941900.0
2014-02-20 10:10:00,31.0,31.33,30.98,31.28,527000.0,27.1603,27.4494,27.1427,27.4056,527000.0
2014-02-20 10:20:00,31.29,31.3,31.14,31.25,240100.0,27.4143,27.4231,27.2829,27.3793,240100.0
2014-02-20 10:30:00,31.24,31.45,31.24,31.43,370500.0,27.3705,27.5545,27.3705,27.537,370500.0
2014-02-20 10:40:00,31.43,31.45,31.35,31.42,326200.0,27.537,27.5545,27.4669,27.5282,326200.0
2014-02-20 10:50:00,31.42,31.51,31.41,31.47,390700.0,27.5282,27.6071,27.5195,27.572,390700.0
2014-02-20 11:00:00,31.46,31.58,31.4,31.56,317400.0,27.5633,27.6684,27.5107,27.6509,317400.0
2014-02-20 11:10:00,31.57,31.64,31.52,31.63,348600.0,27.6597,27.721,27.6159,27.7122,348600.0
2014-02-20 11:20:00,31.63,31.66,31.44,31.46,284700.0,27.7122,27.7385,27.5458,27.5633,284700.0
2014-02-20 11:30:00,31.46,31.5,31.41,31.44,236400.0,27.5633,27.5983,27.5195,27.5458,236400.0
2014-02-20 11:40:00,31.44,31.51,31.43,31.46,257700.0,27.5458,27.6071,27.537,27.5633,257700.0
2014-02-20 11:50:00,31.47,31.49,31.39,31.41,202600.0,27.572,27.5896,27.502,27.5195,202600.0
2014-02-20 12:00:00,31.42,31.52,31.39,31.46,160700.0,27.5282,27.6159,27.502,27.5633,160700.0
2014-02-20 12:10:00,31.45,31.49,31.37,31.43,143200.0,27.5545,27.5896,27.4844,27.537,143200.0
2014-02-20 12:20:00,31.42,31.43,31.38,31.43,186400.0,27.5282,27.537,27.4932,27.537,186400.0
2014-02-20 12:30:00,31.43,31.53,31.43,31.5,186900.0,27.537,27.6246,27.537,27.5983,186900.0
2014-02-20 12:40:00,31.52,31.58,31.51,31.55,154100.0,27.6159,27.6684,27.6071,27.6421,154100.0
2014-02-20 12:50:00,31.55,31.63,31.55,31.61,170100.0,27.6421,27.7122,27.6421,27.6947,170100.0
2014-02-20 13:00:00,31.61,31.75,31.61,31.73,390700.0,27.6947,27.8174,27.6947,27.7998,390700.0
2014-02-20 13:10:00,31.73,31.84,31.73,31.75,356400.0,27.7998,27.8962,27.7998,27.8174,356400.0
2014-02-20 13:20:00,31.74,31.79,31.7,31.73,167800.0,27.8086,27.8524,27.7736,27.7998,167800.0
2014-02-20 13:30:00,31.73,31.81,31.72,31.8,231800.0,27.7998,27.8699,27.7911,27.8612,231800.0
2014-02-20 13:40:00,31.8,31.81,31.7,31.77,240000.0,27.8612,27.8699,27.7736,27.8349,240000.0
2014-02-20 13:50:00,31.77,31.81,31.76,31.76,150500.0,27.8349,27.8699,27.8261,27.8261,150500.0
2014-02-20 14:00:00,31.77,31.77,31.53,31.62,225600.0,27.8349,27.8349,27.6246,27.7035,225600.0
2014-02-20 14:10:00,31.62,31.72,31.59,31.72,148400.0,27.7035,27.7911,27.6772,27.7911,148400.0
2014-02-20 14:20:00,31.72,31.77,31.68,31.77,132300.0,27.7911,27.8349,27.756,27.8349,132300.0
2014-02-20 14:30:00,31.77,31.79,31.73,31.76,77400.0,27.8349,27.8524,27.7998,27.8261,77400.0
2014-02-20 14:40:00,31.77,31.85,31.76,31.82,152300.0,27.8349,27.905,27.8261,27.8787,152300.0
2014-02-20 14:50:00,31.82,31.84,31.77,31.84,131000.0,27.8787,27.8962,27.8349,27.8962,131000.0
2014-02-20 15:00:00,31.83,31.85,31.81,31.84,191800.0,27.8875,27.905,27.8699,27.8962,191800.0
2014-02-20 15:10:00,31.83,31.86,31.81,31.84,389200.0,27.8875,27.9137,27.8699,27.8962,389200.0
2014-02-20 15:20:00,31.84,31.84,31.75,31.77,273300.0,27.8962,27.8962,27.8174,27.8349,273300.0
2014-02-20 15:30:00,31.77,31.81,31.74,31.79,271700.0,27.8349,27.8699,27.8086,27.8524,271700.0
2014-02-20 15:40:00,31.8,31.89,31.77,31.88,329700.0,27.8612,27.94,27.8349,27.9313,329700.0
2014-02-20 15:50:00,31.88,31.89,31.8,31.84,601400.0,27.9313,27.94,27.8612,27.8962,601400.0
2014-02-21 09:30:00,31.88,32.19,31.81,32.11,1074000.0,27.9313,28.2029,27.8699,28.1328,1074000.0
2014-02-21 09:40:00,32.11,32.17,32.02,32.06,360800.0,28.1328,28.1853,28.0539,28.089,360800.0
2014-02-21 09:50:00,32.06,32.09,32.02,32.06,248400.0,28.089,28.1153,28.0539,28.089,248400.0
2014-02-21 10:00:00,32.06,32.07,31.83,31.87,637100.0,28.089,28.0977,27.8875,27.9225,637100.0
2014-02-21 10:10:00,31.86,31.87,31.71,31.85,306600.0,27.9137,27.9225,27.7823,27.905,306600.0
2014-02-21 10:20:00,31.85,31.86,31.75,31.84,249900.0,27.905,27.9137,27.8174,27.8962,249900.0
2014-02-21 10:30:00,31.84,31.95,31.83,31.91,190900.0,27.8962,27.9926,27.8875,27.9575,190900.0
2014-02-21 10:40:00,31.91,31.99,31.88,31.88,157300.0,27.9575,28.0276,27.9313,27.9313,157300.0
2014-02-21 10:50:00,31.89,31.9,31.79,31.81,170600.0,27.94,27.9488,27.8524,27.8699,170600.0
2014-02-21 11:00:00,31.81,31.88,31.81,31.87,162200.0,27.8699,27.9313,27.8699,27.9225,162200.0
2014-02-21 11:10:00,31.88,31.91,31.81,31.83,118500.0,27.9313,27.9575,27.8699,27.8875,118500.0
2014-02-21 11:20:00,31.82,31.84,31.8,31.81,162200.0,27.8787,27.8962,27.8612,27.8699,162200.0
2014-02-21 11:30:00,31.81,31.84,31.8,31.84,125700.0,27.8699,27.8962,27.8612,27.8962,125700.0
2014-02-21 11:40:00,31.84,31.85,31.78,31.84,207700.0,27.8962,27.905,27.8436,27.8962,207700.0
2014-02-21 11:50:00,31.84,31.85,31.81,31.83,101600.0,27.8962,27.905,27.8699,27.8875,101600.0
2014-02-21 12:00:00,31.83,31.96,31.82,31.91,203900.0,27.8875,28.0014,27.8787,27.9575,203900.0
2014-02-21 12:10:00,31.91,31.95,31.91,31.94,106700.0,27.9575,27.9926,27.9575,27.9838,106700.0
2014-02-21 12:20:00,31.94,31.97,31.93,31.97,79000.0,27.9838,28.0101,27.9751,28.0101,79000.0
2014-02-21 12:30:00,31.97,31.99,31.95,31.96,157100.0,28.0101,28.0276,27.9926,28.0014,157100.0
2014-02-21 12:40:00,31.96,31.98,31.87,31.87,125000.0,28.0014,28.0189,27.9225,27.9225,125000.0
2014-02-21 12:50:00,31.87,31.96,31.87,31.92,72800.0,27.9225,28.0014,27.9225,27.9663,72800.0
2014-02-21 13:00:00,31.92,31.93,31.86,31.88,116400.0,27.9663,27.9751,27.9137,27.9313,116400.0
2014-02-21 13:10:00,31.88,31.91,31.86,31.9,57300.0,27.9313,27.9575,27.9137,27.9488,57300.0
2014-02-21 13:20:00,31.91,31.96,31.9,31.93,99600.0,27.9575,28.0014,27.9488,27.9751,99600.0
2014-02-21 13:30:00,31.94,31.95,31.81,31.84,127700.0,27.9838,27.9926,27.8699,27.8962,127700.0
2014-02-21 13:40:00,31.83,31.86,31.81,31.84,81300.0,27.8875,27.9137,27.8699,27.8962,81300.0
2014-02-21 13:50:00,31.84,31.89,31.83,31.85,95200.0,27.8962,27.94,27.8875,27.905,95200.0
2014-02-21 14:00:00,31.85,31.89,31.83,31.83,97100.0,27.905,27.94,27.8875,27.8875,97100.0
2014-02-21 14:10:00,31.83,31.86,31.78,31.79,162300.0,27.8875,27.9137,27.8436,27.8524,162300.0
2014-02-21 14:20:00,31.8,31.87,31.79,31.84,196400.0,27.8612,27.9225,27.8524,27.8962,196400.0
2014-02-21 14:30:00,31.84,31.88,31.79,31.87,185900.0,27.8962,27.9313,27.8524,27.9225,185900.0
2014-02-21 14:40:00,31.87,31.9,31.81,31.84,199300.0,27.9225,27.9488,27.8699,27.8962,199300.0
2014-02-21 14:50:00,31.84,31.87,31.8,31.86,145500.0,27.8962,27.9225,27.8612,27.9137,145500.0
2014-02-21 15:00:00,31.86,31.9,31.84,31.9,161400.0,27.9137,27.9488,27.8962,27.9488,161400.0
2014-02-21 15:10:00,31.89,31.93,31.86,31.9,145100.0,27.94,27.9751,27.9137,27.9488,145100.0
2014-02-21 15:20:00,31.89,31.94,31.89,31.93,168600.0,27.94,27.9838,27.94,27.9751,168600.0
2014-02-21 15:30:00,31.93,31.94,31.88,31.88,184700.0,27.9751,27.9838,27.9313,27.9313,184700.0
2014-02-21 15:40:00,31.89,31.91,31.84,31.85,418100.0,27.94,27.9575,27.8962,27.905,418100.0
2014-02-21 15:50:00,31.84,31.85,31.76,31.77,1230400.0,27.8962,27.905,27.8261,27.8349,1230400.0
2014-02-24 09:30:00,31.92,32.12,31.84,31.84,437100.0,27.9663,28.1415,27.8962,27.8962,437100.0
2014-02-24 09:40:00,31.84,32.01,31.84,32.0,258500.0,27.8962,28.0452,27.8962,28.0364,258500.0
2014-02-24 09:50:00,31.99,32.1,31.91,32.09,330600.0,28.0276,28.124,27.9575,28.1153,330600.0
2014-02-24 10:00:00,32.1,32.19,32.0,32.18,662600.0,28.124,28.2029,28.0364,28.1941,662600.0
2014-02-24 10:10:00,32.18,32.19,32.09,32.16,238000.0,28.1941,28.2029,28.1153,28.1766,238000.0
2014-02-24 10:20:00,32.17,32.24,32.1,32.24,244900.0,28.1853,28.2467,28.124,28.2467,244900.0
2014-02-24 10:30:00,32.24,32.25,32.18,32.2,226400.0,28.2467,28.2554,28.1941,28.2116,226400.0
2014-02-24 10:40:00,32.21,32.27,32.21,32.23,239800.0,28.2204,28.273,28.2204,28.2379,239800.0
2014-02-24 10:50:00,32.24,32.33,32.22,32.31,281700.0,28.2467,28.3255,28.2292,28.308,281700.0
2014-02-24 11:00:00,32.31,32.32,32.28,32.29,198800.0,28.308,28.3168,28.2817,28.2905,198800.0
2014-02-24 11:10:00,32.29,32.34,32.28,32.33,149500.0,28.2905,28.3343,28.2817,28.3255,149500.0
2014-02-24 11:20:00,32.32,32.35,32.3,32.35,227000.0,28.3168,28.343,28.2992,28.343,227000.0
2014-02-24 11:30:00,32.35,32.43,32.33,32.41,357500.0,28.343,28.4131,28.3255,28.3956,357500.0
2014-02-24 11:40:00,32.41,32.47,32.4,32.43,168300.0,28.3956,28.4482,28.3869,28.4131,168300.0
2014-02-24 11:50:00,32.43,32.55,32.43,32.55,266100.0,28.4131,28.5183,28.4131,28.5183,266100.0
2014-02-24 12:00:00,32.55,32.66,32.53,32.66,222900.0,28.5183,28.6147,28.5008,28.6147,222900.0
2014-02-24 12:10:00,32.66,32.7,32.61,32.67,295000.0,28.6147,28.6497,28.5708,28.6234,295000.0
2014-02-24 12:20:00,32.66,32.73,32.62,32.67,276300.0,28.6147,28.676,28.5796,28.6234,276300.0
2014-02-24 12:30:00,32.67,32.71,32.65,32.66,206600.0,28.6234,28.6585,28.6059,28.6147,206600.0
2014-02-24 12:40:00,32.66,32.67,32.62,32.65,188700.0,28.6147,28.6234,28.5796,28.6059,188700.0
2014-02-24 12:50:00,32.65,32.65,32.61,32.62,175700.0,28.6059,28.6059,28.5708,28.5796,175700.0
2014-02-24 13:00:00,32.63,32.67,32.6,32.64,175600.0,28.5884,28.6234,28.5621,28.5971,175600.0
2014-02-24 13:10:00,32.64,32.67,32.62,32.66,127700.0,28.5971,28.6234,28.5796,28.6147,127700.0
2014-02-24 13:20:00,32.66,32.69,32.64,32.66,205300.0,28.6147,28.6409,28.5971,28.6147,205300.0
2014-02-24 13:30:00,32.66,32.67,32.6,32.61,148700.0,28.6147,28.6234,28.5621,28.5708,148700.0
2014-02-24 13:40:00,32.6,32.65,32.6,32.61,177800.0,28.5621,28.6059,28.5621,28.5708,177800.0
2014-02-24 13:50:00,32.62,32.65,32.61,32.65,110200.0,28.5796,28.6059,28.5708,28.6059,110200.0
2014-02-24 14:00:00,32.64,32.68,32.53,32.58,274600.0,28.5971,28.6322,28.5008,28.5446,274600.0
2014-02-24 14:10:00,32.58,32.58,32.54,32.57,118300.0,28.5446,28.5446,28.5095,28.5358,118300.0
2014-02-24 14:20:00,32.57,32.6,32.54,32.54,137900.0,28.5358,28.5621,28.5095,28.5095,137900.0
2014-02-24 14:30:00,32.54,32.58,32.53,32.57,98000.0,28.5095,28.5446,28.5008,28.5358,98000.0
2014-02-24 14:40:00,32.58,32.61,32.56,32.56,135500.0,28.5446,28.5708,28.527,28.527,135500.0
2014-02-24 14:50:00,32.56,32.59,32.51,32.51,123000.0,28.527,28.5533,28.4832,28.4832,123000.0
2014-02-24 15:00:00,32.51,32.52,32.4,32.42,189600.0,28.4832,28.492,28.3869,28.4044,189600.0
2014-02-24 15:10:00,32.41,32.43,32.36,32.41,212700.0,28.3956,28.4131,28.3518,28.3956,212700.0
2014-02-24 15:20:00,32.42,32.45,32.36,32.37,224200.0,28.4044,28.4307,28.3518,28.3606,224200.0
2014-02-24 15:30:00,32.37,32.47,32.37,32.46,227800.0,28.3606,28.4482,28.3606,28.4394,227800.0
2014-02-24 15:40:00,32.47,32.51,32.44,32.48,471000.0,28.4482,28.4832,28.4219,28.4569,471000.0
2014-02-24 15:50:00,32.49,32.51,32.43,32.43,947000.0,28.4657,28.4832,28.4131,28.4131,947000.0
2014-02-25 09:30:00,32.62,32.97,32.62,32.87,794900.0,28.5796,28.8863,28.5796,28.7986,794900.0
2014-02-25 09:40:00,32.85,33.0,32.77,32.99,628100.0,28.7811,28.9125,28.711,28.9038,628100.0
2014-02-25 09:50:00,32.98,33.05,32.74,32.78,550700.0,28.895,28.9563,28.6847,28.7198,550700.0
2014-02-25 10:00:00,32.78,32.86,32.68,32.81,390200.0,28.7198,28.7899,28.6322,28.7461,390200.0
2014-02-25 10:10:00,32.81,32.98,32.79,32.98,428700.0,28.7461,28.895,28.7285,28.895,428700.0
2014-02-25 10:20:00,32.98,33.17,32.95,33.12,951700.0,28.895,29.0615,28.8687,29.0177,951700.0
2014-02-25 10:30:00,33.13,33.27,33.1,33.25,457900.0,29.0264,29.1491,29.0002,29.1316,457900.0
2014-02-25 10:40:00,33.25,33.42,33.2,33.27,443800.0,29.1316,29.2805,29.0878,29.1491,443800.0
2014-02-25 10:50:00,33.27,33.28,33.2,33.26,345100.0,29.1491,29.1579,29.0878,29.1403,345100.0
2014-02-25 11:00:00,33.27,33.3,33.08,33.13,383800.0,29.1491,29.1754,28.9826,29.0264,383800.0
2014-02-25 11:10:00,33.14,33.32,33.13,33.23,285600.0,29.0352,29.1929,29.0264,29.114,285600.0
2014-02-25 11:20:00,33.23,33.32,33.2,33.32,303000.0,29.114,29.1929,29.0878,29.1929,303000.0
2014-02-25 11:30:00,33.32,33.44,33.3,33.3,532700.0,29.1929,29.298,29.1754,29.1754,532700.0
2014-02-25 11:40:00,33.29,33.37,33.25,33.29,416300.0,29.1666,29.2367,29.1316,29.1666,416300.0
2014-02-25 11:50:00,33.28,33.31,33.22,33.24,244900.0,29.1579,29.1841,29.1053,29.1228,244900.0
2014-02-25 12:00:00,33.24,33.26,33.1,33.18,253300.0,29.1228,29.1403,29.0002,29.0702,253300.0
2014-02-25 12:10:00,33.18,33.23,33.14,33.15,299700.0,29.0702,29.114,29.0352,29.044,299700.0
2014-02-25 12:20:00,33.15,33.22,33.12,33.2,200200.0,29.044,29.1053,29.0177,29.0878,200200.0
2014-02-25 12:30:00,33.2,33.27,33.19,33.26,166100.0,29.0878,29.1491,29.079,29.1403,166100.0
2014-02-25 12:40:00,33.26,33.38,33.22,33.37,332100.0,29.1403,29.2455,29.1053,29.2367,332100.0
2014-02-25 12:50:00,33.38,33.41,33.35,33.36,169200.0,29.2455,29.2718,29.2192,29.2279,169200.0
2014-02-25 13:00:00,33.36,33.39,33.31,33.39,186100.0,29.2279,29.2542,29.1841,29.2542,186100.0
2014-02-25 13:10:00,33.38,33.39,33.3,33.32,181200.0,29.2455,29.2542,29.1754,29.1929,181200.0
2014-02-25 13:20:00,33.33,33.39,33.32,33.38,188300.0,29.2017,29.2542,29.1929,29.2455,188300.0
2014-02-25 13:30:00,33.38,33.5,33.37,33.48,410900.0,29.2455,29.3506,29.2367,29.3331,410900.0
2014-02-25 13:40:00,33.48,33.49,33.4,33.42,214800.0,29.3331,29.3418,29.263,29.2805,214800.0
2014-02-25 13:50:00,33.42,33.46,33.4,33.4,202700.0,29.2805,29.3156,29.263,29.263,202700.0
2014-02-25 14:00:00,33.4,33.42,33.26,33.32,245400.0,29.263,29.2805,29.1403,29.1929,245400.0
2014-02-25 14:10:00,33.32,33.37,33.26,33.34,299900.0,29.1929,29.2367,29.1403,29.2104,299900.0
2014-02-25 14:20:00,33.33,33.34,33.18,33.26,319300.0,29.2017,29.2104,29.0702,29.1403,319300.0
2014-02-25 14:30:00,33.25,33.3,33.22,33.27,167300.0,29.1316,29.1754,29.1053,29.1491,167300.0
2014-02-25 14:40:00,33.27,33.36,33.27,33.35,163400.0,29.1491,29.2279,29.1491,29.2192,163400.0
2014-02-25 14:50:00,33.35,33.36,33.26,33.28,237900.0,29.2192,29.2279,29.1403,29.1579,237900.0
2014-02-25 15:00:00,33.28,33.3,33.18,33.18,240400.0,29.1579,29.1754,29.0702,29.0702,240400.0
2014-02-25 15:10:00,33.19,33.19,33.03,33.08,317100.0,29.079,29.079,28.9388,28.9826,317100.0
2014-02-25 15:20:00,33.08,33.23,33.04,33.13,354500.0,28.9826,29.114,28.9476,29.0264,354500.0
2014-02-25 15:30:00,33.14,33.25,33.14,33.25,239200.0,29.0352,29.1316,29.0352,29.1316,239200.0
2014-02-25 15:40:00,33.25,33.25,33.13,33.2,507700.0,29.1316,29.1316,29.0264,29.0878,507700.0
2014-02-25 15:50:00,33.2,33.24,33.18,33.24,752200.0,29.0878,29.1228,29.0702,29.1228,752200.0
2014-02-26 09:30:00,33.46,33.52,33.13,33.4,535600.0,29.3156,29.3681,29.0264,29.263,535600.0
2014-02-26 09:40:00,33.4,33.41,33.22,33.27,265000.0,29.263,29.2718,29.1053,29.1491,265000.0
2014-02-26 09:50:00,33.27,33.31,33.09,33.1,290600.0,29.1491,29.1841,28.9914,29.0002,290600.0
2014-02-26 10:00:00,33.1,33.33,33.1,33.19,320000.0,29.0002,29.2017,29.0002,29.079,320000.0
2014-02-26 10:10:00,33.19,33.32,33.19,33.25,187900.0,29.079,29.1929,29.079,29.1316,187900.0
2014-02-26 10:20:00,33.26,33.4,33.26,33.28,196600.0,29.1403,29.263,29.1403,29.1579,196600.0
2014-02-26 10:30:00,33.28,33.56,33.28,33.52,393100.0,29.1579,29.4032,29.1579,29.3681,393100.0
2014-02-26 10:40:00,33.53,33.57,33.45,33.51,263600.0,29.3769,29.4119,29.3068,29.3594,263600.0
2014-02-26 10:50:00,33.52,33.6,33.49,33.53,372000.0,29.3681,29.4382,29.3418,29.3769,372000.0
2014-02-26 11:00:00,33.52,33.55,33.44,33.45,214400.0,29.3681,29.3944,29.298,29.3068,214400.0
2014-02-26 11:10:00,33.45,33.55,33.44,33.54,180700.0,29.3068,29.3944,29.298,29.3857,180700.0
2014-02-26 11:20:00,33.54,33.56,33.43,33.44,139300.0,29.3857,29.4032,29.2893,29.298,139300.0
2014-02-26 11:30:00,33.44,33.54,33.43,33.48,163100.0,29.298,29.3857,29.2893,29.3331,163100.0
2014-02-26 11:40:00,33.48,33.58,33.48,33.55,230700.0,29.3331,29.4207,29.3331,29.3944,230700.0
2014-02-26 11:50:00,33.55,33.65,33.54,33.64,223200.0,29.3944,29.482,29.3857,29.4733,223200.0
2014-02-26 12:00:00,33.64,33.68,33.58,33.67,188300.0,29.4733,29.5083,29.4207,29.4995,188300.0
2014-02-26 12:10:00,33.68,33.73,33.68,33.69,200100.0,29.5083,29.5521,29.5083,29.5171,200100.0
2014-02-26 12:20:00,33.68,33.71,33.66,33.67,163600.0,29.5083,29.5346,29.4908,29.4995,163600.0
2014-02-26 12:30:00,33.68,33.74,33.68,33.71,168700.0,29.5083,29.5609,29.5083,29.5346,168700.0
2014-02-26 12:40:00,33.71,33.75,33.67,33.72,163700.0,29.5346,29.5696,29.4995,29.5434,163700.0
2014-02-26 12:50:00,33.71,33.72,33.64,33.66,172200.0,29.5346,29.5434,29.4733,29.4908,172200.0
2014-02-26 13:00:00,33.65,33.66,33.55,33.63,214800.0,29.482,29.4908,29.3944,29.4645,214800.0
2014-02-26 13:10:00,33.63,33.67,33.61,33.64,120500.0,29.4645,29.4995,29.447,29.4733,120500.0
2014-02-26 13:20:00,33.64,33.69,33.61,33.68,140400.0,29.4733,29.5171,29.447,29.5083,140400.0
2014-02-26 13:30:00,33.68,33.69,33.62,33.64,121700.0,29.5083,29.5171,29.4557,29.4733,121700.0
2014-02-26 13:40:00,33.65,33.7,33.61,33.61,141200.0,29.482,29.5258,29.447,29.447,141200.0
2014-02-26 13:50:00,33.61,33.63,33.5,33.52,229400.0,29.447,29.4645,29.3506,29.3681,229400.0
2014-02-26 14:00:00,33.51,33.54,33.45,33.45,229200.0,29.3594,29.3857,29.3068,29.3068,229200.0
2014-02-26 14:10:00,33.45,33.47,33.35,33.37,273000.0,29.3068,29.3243,29.2192,29.2367,273000.0
2014-02-26 14:20:00,33.37,33.41,33.34,33.36,379800.0,29.2367,29.2718,29.2104,29.2279,379800.0
2014-02-26 14:30:00,33.35,33.38,33.3,33.36,322300.0,29.2192,29.2455,29.1754,29.2279,322300.0
2014-02-26 14:40:00,33.36,33.45,33.36,33.4,284400.0,29.2279,29.3068,29.2279,29.263,284400.0
2014-02-26 14:50:00,33.39,33.45,33.39,33.4,342100.0,29.2542,29.3068,29.2542,29.263,342100.0
2014-02-26 15:00:00,33.41,33.52,33.4,33.42,399100.0,29.2718,29.3681,29.263,29.2805,399100.0
2014-02-26 15:10:00,33.42,33.46,33.32,33.43,281500.0,29.2805,29.3156,29.1929,29.2893,281500.0
2014-02-26 15:20:00,33.43,33.47,33.4,33.42,287100.0,29.2893,29.3243,29.263,29.2805,287100.0
2014-02-26 15:30:00,33.42,33.51,33.41,33.48,301300.0,29.2805,29.3594,29.2718,29.3331,301300.0
2014-02-26 15:40:00,33.47,33.51,33.42,33.46,381400.0,29.3243,29.3594,29.2805,29.3156,381400.0
2014-02-26 15:50:00,33.46,33.54,33.46,33.5,529100.0,29.3156,29.3857,29.3156,29.3506,529100.0
2014-02-27 09:30:00,33.39,33.77,33.37,33.71,424800.0,29.2542,29.5872,29.2367,29.5346,424800.0
2014-02-27 09:40:00,33.71,33.78,33.57,33.66,218900.0,29.5346,29.5959,29.4119,29.4908,218900.0
2014-02-27 09:50:00,33.65,33.65,33.45,33.55,444500.0,29.482,29.482,29.3068,29.3944,444500.0
2014-02-27 10:00:00,33.56,33.81,33.55,33.63,456600.0,29.4032,29.6222,29.3944,29.4645,456600.0
2014-02-27 10:10:00,33.64,33.69,33.53,33.67,263000.0,29.4733,29.5171,29.3769,29.4995,263000.0
2014-02-27 10:20:00,33.67,33.84,33.67,33.77,378600.0,29.4995,29.6485,29.4995,29.5872,378600.0
2014-02-27 10:30:00,33.77,33.95,33.76,33.84,213600.0,29.5872,29.7449,29.5784,29.6485,213600.0
2014-02-27 10:40:00,33.85,33.86,33.76,33.77,161100.0,29.6573,29.666,29.5784,29.5872,161100.0
2014-02-27 10:50:00,33.78,33.87,33.76,33.77,138900.0,29.5959,29.6748,29.5784,29.5872,138900.0
2014-02-27 11:00:00,33.78,33.87,33.78,33.85,165800.0,29.5959,29.6748,29.5959,29.6573,165800.0
2014-02-27 11:10:00,33.85,33.9,33.82,33.84,187700.0,29.6573,29.7011,29.631,29.6485,187700.0
2014-02-27 11:20:00,33.84,33.92,33.81,33.92,121100.0,29.6485,29.7186,29.6222,29.7186,121100.0
2014-02-27 11:30:00,33.91,33.91,33.8,33.86,131200.0,29.7098,29.7098,29.6134,29.666,131200.0
2014-02-27 11:40:00,33.85,33.86,33.71,33.73,166200.0,29.6573,29.666,29.5346,29.5521,166200.0
2014-02-27 11:50:00,33.73,33.77,33.67,33.76,266700.0,29.5521,29.5872,29.4995,29.5784,266700.0
2014-02-27 12:00:00,33.77,33.83,33.7,33.71,133600.0,29.5872,29.6397,29.5258,29.5346,133600.0
2014-02-27 12:10:00,33.71,33.8,33.71,33.75,93800.0,29.5346,29.6134,29.5346,29.5696,93800.0
2014-02-27 12:20:00,33.75,33.77,33.7,33.76,101400.0,29.5696,29.5872,29.5258,29.5784,101400.0
2014-02-27 12:30:00,33.76,33.77,33.69,33.71,170000.0,29.5784,29.5872,29.5171,29.5346,170000.0
2014-02-27 12:40:00,33.71,33.73,33.69,33.72,91300.0,29.5346,29.5521,29.5171,29.5434,91300.0
2014-02-27 12:50:00,33.72,33.73,33.68,33.71,147300.0,29.5434,29.5521,29.5083,29.5346,147300.0
2014-02-27 13:00:00,33.7,33.73,33.67,33.72,207700.0,29.5258,29.5521,29.4995,29.5434,207700.0
2014-02-27 13:10:00,33.72,33.74,33.69,33.72,128000.0,29.5434,29.5609,29.5171,29.5434,128000.0
2014-02-27 13:20:00,33.73,33.77,33.71,33.76,150400.0,29.5521,29.5872,29.5346,29.5784,150400.0
2014-02-27 13:30:00,33.77,33.83,33.76,33.8,188800.0,29.5872,29.6397,29.5784,29.6134,188800.0
2014-02-27 13:40:00,33.81,33.81,33.73,33.8,182900.0,29.6222,29.6222,29.5521,29.6134,182900.0
2014-02-27 13:50:00,33.8,33.82,33.68,33.68,203300.0,29.6134,29.631,29.5083,29.5083,203300.0
2014-02-27 14:00:00,33.68,33.71,33.63,33.66,367200.0,29.5083,29.5346,29.4645,29.4908,367200.0
2014-02-27 14:10:00,33.66,33.67,33.55,33.58,239500.0,29.4908,29.4995,29.3944,29.4207,239500.0
2014-02-27 14:20:00,33.59,33.6,33.46,33.46,272700.0,29.4295,29.4382,29.3156,29.3156,272700.0
2014-02-27 14:30:00,33.46,33.53,33.43,33.43,342300.0,29.3156,29.3769,29.2893,29.2893,342300.0
2014-02-27 14:40:00,33.43,33.49,33.4,33.44,265500.0,29.2893,29.3418,29.263,29.298,265500.0
2014-02-27 14:50:00,33.43,33.51,33.43,33.5,206600.0,29.2893,29.3594,29.2893,29.3506,206600.0
2014-02-27 15:00:00,33.49,33.53,33.45,33.52,404000.0,29.3418,29.3769,29.3068,29.3681,404000.0
2014-02-27 15:10:00,33.52,33.52,33.42,33.48,337100.0,29.3681,29.3681,29.2805,29.3331,337100.0
2014-02-27 15:20:00,33.47,33.5,33.43,33.45,205900.0,29.3243,29.3506,29.2893,29.3068,205900.0
2014-02-27 15:30:00,33.45,33.47,33.42,33.43,182700.0,29.3068,29.3243,29.2805,29.2893,182700.0
2014-02-27 15:40:00,33.43,33.43,33.33,33.34,594100.0,29.2893,29.2893,29.2017,29.2104,594100.0
2014-02-27 15:50:00,33.34,33.4,33.28,33.33,1179200.0,29.2104,29.263,29.1579,29.2017,1179200.0
2014-02-28 09:30:00,32.93,33.06,32.66,33.03,927100.0,28.8512,28.9651,28.6147,28.9388,927100.0
2014-02-28 09:40:00,33.02,33.17,32.99,33.11,504000.0,28.9301,29.0615,28.9038,29.0089,504000.0
2014-02-28 09:50:00,33.11,33.2,33.01,33.02,408100.0,29.0089,29.0878,28.9213,28.9301,408100.0
2014-02-28 10:00:00,33.01,33.15,32.92,33.05,363000.0,28.9213,29.044,28.8424,28.9563,363000.0
2014-02-28 10:10:00,33.05,33.21,33.04,33.18,306700.0,28.9563,29.0965,28.9476,29.0702,306700.0
2014-02-28 10:20:00,33.17,33.25,33.15,33.24,265900.0,29.0615,29.1316,29.044,29.1228,265900.0
2014-02-28 10:30:00,33.24,33.32,33.22,33.25,350700.0,29.1228,29.1929,29.1053,29.1316,350700.0
2014-02-28 10:40:00,33.26,33.29,33.15,33.25,210800.0,29.1403,29.1666,29.044,29.1316,210800.0
2014-02-28 10:50:00,33.25,33.45,33.23,33.4,400600.0,29.1316,29.3068,29.114,29.263,400600.0
2014-02-28 11:00:00,33.4,33.41,33.19,33.21,148500.0,29.263,29.2718,29.079,29.0965,148500.0
2014-02-28 11:10:00,33.22,33.22,33.14,33.16,177300.0,29.1053,29.1053,29.0352,29.0527,177300.0
2014-02-28 11:20:00,33.16,33.27,33.16,33.24,183600.0,29.0527,29.1491,29.0527,29.1228,183600.0
2014-02-28 11:30:00,33.24,33.3,33.2,33.25,150300.0,29.1228,29.1754,29.0878,29.1316,150300.0
2014-02-28 11:40:00,33.25,33.36,33.22,33.36,140000.0,29.1316,29.2279,29.1053,29.2279,140000.0
2014-02-28 11:50:00,33.36,33.4,33.32,33.35,140600.0,29.2279,29.263,29.1929,29.2192,140600.0
2014-02-28 12:00:00,33.35,33.35,33.25,33.26,93100.0,29.2192,29.2192,29.1316,29.1403,93100.0
2014-02-28 12:10:00,33.26,33.27,33.18,33.22,93900.0,29.1403,29.1491,29.0702,29.1053,93900.0
2014-02-28 12:20:00,33.21,33.26,33.16,33.26,105400.0,29.0965,29.1403,29.0527,29.1403,105400.0
2014-02-28 12:30:00,33.26,33.28,33.21,33.22,104600.0,29.1403,29.1579,29.0965,29.1053,104600.0
2014-02-28 12:40:00,33.22,33.24,33.2,33.21,54100.0,29.1053,29.1228,29.0878,29.0965,54100.0
2014-02-28 12:50:00,33.21,33.25,33.19,33.24,95300.0,29.0965,29.1316,29.079,29.1228,95300.0
2014-02-28 13:00:00,33.24,33.31,33.24,33.29,69300.0,29.1228,29.1841,29.1228,29.1666,69300.0
2014-02-28 13:10:00,33.3,33.39,33.29,33.38,126400.0,29.1754,29.2542,29.1666,29.2455,126400.0
2014-02-28 13:20:00,33.39,33.39,33.33,33.34,75800.0,29.2542,29.2542,29.2017,29.2104,75800.0
2014-02-28 13:30:00,33.33,33.39,33.32,33.38,61600.0,29.2017,29.2542,29.1929,29.2455,61600.0
2014-02-28 13:40:00,33.38,33.39,33.27,33.29,103300.0,29.2455,29.2542,29.1491,29.1666,103300.0
2014-02-28 13:50:00,33.3,33.3,33.24,33.26,267800.0,29.1754,29.1754,29.1228,29.1403,267800.0
2014-02-28 14:00:00,33.26,33.26,33.14,33.15,147200.0,29.1403,29.1403,29.0352,29.044,147200.0
2014-02-28 14:10:00,33.16,33.28,33.12,33.27,197900.0,29.0527,29.1579,29.0177,29.1491,197900.0
2014-02-28 14:20:00,33.27,33.3,33.25,33.28,94900.0,29.1491,29.1754,29.1316,29.1579,94900.0
2014-02-28 14:30:00,33.29,33.35,33.27,33.3,216100.0,29.1666,29.2192,29.1491,29.1754,216100.0
2014-02-28 14:40:00,33.3,33.32,33.18,33.22,296800.0,29.1754,29.1929,29.0702,29.1053,296800.0
2014-02-28 14:50:00,33.22,33.26,33.09,33.12,299000.0,29.1053,29.1403,28.9914,29.0177,299000.0
2014-02-28 15:00:00,33.13,33.15,33.02,33.05,360600.0,29.0264,29.044,28.9301,28.9563,360600.0
2014-02-28 15:10:00,33.05,33.07,33.0,33.05,476600.0,28.9563,28.9739,28.9125,28.9563,476600.0
2014-02-28 15:20:00,33.05,33.08,33.0,33.05,494600.0,28.9563,28.9826,28.9125,28.9563,494600.0
2014-02-28 15:30:00,33.05,33.2,33.04,33.17,260400.0,28.9563,29.0878,28.9476,29.0615,260400.0
2014-02-28 15:40:00,33.17,33.24,33.11,33.11,401900.0,29.0615,29.1228,29.0089,29.0089,401900.0
2014-02-28 15:50:00,33.12,33.24,33.11,33.2,660200.0,29.0177,29.1228,29.0089,29.0878,660200.0
2014-03-03 09:30:00,32.38,32.63,32.02,32.51,946200.0,28.3693,28.5884,28.0539,28.4832,946200.0
2014-03-03 09:40:00,32.51,32.63,32.44,32.5,496500.0,28.4832,28.5884,28.4219,28.4745,496500.0
2014-03-03 09:50:00,32.5,32.57,32.44,32.5,411000.0,28.4745,28.5358,28.4219,28.4745,411000.0
2014-03-03 10:00:00,32.51,32.61,32.35,32.35,535400.0,28.4832,28.5708,28.343,28.343,535400.0
2014-03-03 10:10:00,32.36,32.43,32.21,32.22,638200.0,28.3518,28.4131,28.2204,28.2292,638200.0
2014-03-03 10:20:00,32.22,32.27,32.1,32.21,662900.0,28.2292,28.273,28.124,28.2204,662900.0
2014-03-03 10:30:00,32.21,32.33,32.2,32.26,430600.0,28.2204,28.3255,28.2116,28.2642,430600.0
2014-03-03 10:40:00,32.26,32.37,32.16,32.2,342700.0,28.2642,28.3606,28.1766,28.2116,342700.0
2014-03-03 10:50:00,32.19,32.29,32.19,32.27,194400.0,28.2029,28.2905,28.2029,28.273,194400.0
2014-03-03 11:00:00,32.27,32.29,32.14,32.15,270100.0,28.273,28.2905,28.1591,28.1678,270100.0
2014-03-03 11:10:00,32.14,32.14,32.05,32.11,275100.0,28.1591,28.1591,28.0802,28.1328,275100.0
2014-03-03 11:20:00,32.11,32.21,32.1,32.21,206400.0,28.1328,28.2204,28.124,28.2204,206400.0
2014-03-03 11:30:00,32.21,32.22,32.15,32.15,153900.0,28.2204,28.2292,28.1678,28.1678,153900.0
2014-03-03 11:40:00,32.14,32.2,32.08,32.13,434800.0,28.1591,28.2116,28.1065,28.1503,434800.0
2014-03-03 11:50:00,32.13,32.16,32.04,32.04,266200.0,28.1503,28.1766,28.0714,28.0714,266200.0
2014-03-03 12:00:00,32.04,32.05,31.9,31.93,543400.0,28.0714,28.0802,27.9488,27.9751,543400.0
2014-03-03 12:10:00,31.93,32.12,31.9,32.08,540900.0,27.9751,28.1415,27.9488,28.1065,540900.0
2014-03-03 12:20:00,32.08,32.15,32.04,32.05,202200.0,28.1065,28.1678,28.0714,28.0802,202200.0
2014-03-03 12:30:00,32.05,32.09,32.02,32.02,210300.0,28.0802,28.1153,28.0539,28.0539,210300.0
2014-03-03 12:40:00,32.02,32.1,32.01,32.1,224000.0,28.0539,28.124,28.0452,28.124,224000.0
2014-03-03 12:50:00,32.1,32.18,32.08,32.17,224200.0,28.124,28.1941,28.1065,28.1853,224200.0
2014-03-03 13:00:00,32.17,32.29,32.16,32.19,209200.0,28.1853,28.2905,28.1766,28.2029,209200.0
2014-03-03 13:10:00,32.19,32.29,32.17,32.27,156500.0,28.2029,28.2905,28.1853,28.273,156500.0
2014-03-03 13:20:00,32.27,32.34,32.24,32.28,165100.0,28.273,28.3343,28.2467,28.2817,165100.0
2014-03-03 13:30:00,32.28,32.3,32.19,32.25,180200.0,28.2817,28.2992,28.2029,28.2554,180200.0
2014-03-03 13:40:00,32.25,32.26,32.18,32.24,135700.0,28.2554,28.2642,28.1941,28.2467,135700.0
2014-03-03 13:50:00,32.23,32.41,32.23,32.38,197300.0,28.2379,28.3956,28.2379,28.3693,197300.0
2014-03-03 14:00:00,32.38,32.43,32.32,32.41,372200.0,28.3693,28.4131,28.3168,28.3956,372200.0
2014-03-03 14:10:00,32.41,32.5,32.41,32.5,244900.0,28.3956,28.4745,28.3956,28.4745,244900.0
2014-03-03 14:20:00,32.5,32.59,32.49,32.54,369300.0,28.4745,28.5533,28.4657,28.5095,369300.0
2014-03-03 14:30:00,32.54,32.63,32.48,32.62,196900.0,28.5095,28.5884,28.4569,28.5796,196900.0
2014-03-03 14:40:00,32.62,32.73,32.58,32.71,227200.0,28.5796,28.676,28.5446,28.6585,227200.0
2014-03-03 14:50:00,32.72,32.73,32.65,32.67,280200.0,28.6672,28.676,28.6059,28.6234,280200.0
2014-03-03 15:00:00,32.66,32.71,32.63,32.65,176700.0,28.6147,28.6585,28.5884,28.6059,176700.0
2014-03-03 15:10:00,32.65,32.66,32.58,32.61,325300.0,28.6059,28.6147,28.5446,28.5708,325300.0
2014-03-03 15:20:00,32.61,32.63,32.49,32.51,502500.0,28.5708,28.5884,28.4657,28.4832,502500.0
2014-03-03 15:30:00,32.51,32.56,32.5,32.53,201600.0,28.4832,28.527,28.4745,28.5008,201600.0
2014-03-03 15:40:00,32.53,32.59,32.5,32.53,531600.0,28.5008,28.5533,28.4745,28.5008,531600.0
2014-03-03 15:50:00,32.54,32.61,32.48,32.6,861800.0,28.5095,28.5708,28.4569,28.5621,861800.0
2014-03-04 09:30:00,33.5,34.19,33.48,33.99,1582200.0,29.3506,29.9551,29.3331,29.7799,1582200.0
2014-03-04 09:40:00,34.0,34.08,33.79,33.95,665500.0,29.7887,29.8588,29.6047,29.7449,665500.0
2014-03-04 09:50:00,33.95,34.01,33.89,33.91,379200.0,29.7449,29.7974,29.6923,29.7098,379200.0
2014-03-04 10:00:00,33.91,33.95,33.72,33.75,268900.0,29.7098,29.7449,29.5434,29.5696,268900.0
2014-03-04 10:10:00,33.75,33.76,33.6,33.73,438100.0,29.5696,29.5784,29.4382,29.5521,438100.0
2014-03-04 10:20:00,33.73,33.78,33.66,33.76,264500.0,29.5521,29.5959,29.4908,29.5784,264500.0
2014-03-04 10:30:00,33.75,33.86,33.72,33.83,353900.0,29.5696,29.666,29.5434,29.6397,353900.0
2014-03-04 10:40:00,33.83,33.93,33.82,33.92,196000.0,29.6397,29.7273,29.631,29.7186,196000.0
2014-03-04 10:50:00,33.92,34.01,33.91,33.99,229300.0,29.7186,29.7974,29.7098,29.7799,229300.0
2014-03-04 11:00:00,33.99,34.09,33.98,34.07,238400.0,29.7799,29.8675,29.7712,29.85,238400.0
2014-03-04 11:10:00,34.07,34.1,33.98,34.07,236300.0,29.85,29.8763,29.7712,29.85,236300.0
2014-03-04 11:20:00,34.08,34.1,34.05,34.07,123500.0,29.8588,29.8763,29.8325,29.85,123500.0
2014-03-04 11:30:00,34.07,34.08,33.99,34.02,213700.0,29.85,29.8588,29.7799,29.8062,213700.0
2014-03-04 11:40:00,34.02,34.02,33.96,34.01,242400.0,29.8062,29.8062,29.7536,29.7974,242400.0
2014-03-04 11:50:00,34.02,34.05,34.0,34.03,134900.0,29.8062,29.8325,29.7887,29.815,134900.0
2014-03-04 12:00:00,34.03,34.07,34.0,34.05,171000.0,29.815,29.85,29.7887,29.8325,171000.0
2014-03-04 12:10:00,34.05,34.15,34.05,34.14,202400.0,29.8325,29.9201,29.8325,29.9113,202400.0
2014-03-04 12:20:00,34.13,34.22,34.13,34.2,382100.0,29.9026,29.9814,29.9026,29.9639,382100.0
2014-03-04 12:30:00,34.19,34.27,34.15,34.26,231800.0,29.9551,30.0252,29.9201,30.0165,231800.0
2014-03-04 12:40:00,34.27,34.31,34.21,34.31,163000.0,30.0252,30.0603,29.9727,30.0603,163000.0
2014-03-04 12:50:00,34.31,34.45,34.3,34.44,309800.0,30.0603,30.1829,30.0515,30.1742,309800.0
2014-03-04 13:00:00,34.44,34.45,34.33,34.33,169800.0,30.1742,30.1829,30.0778,30.0778,169800.0
2014-03-04 13:10:00,34.32,34.35,34.28,34.29,205100.0,30.069,30.0953,30.034,30.0428,205100.0
2014-03-04 13:20:00,34.29,34.52,34.27,34.51,378000.0,30.0428,30.2443,30.0252,30.2355,378000.0
2014-03-04 13:30:00,34.5,34.55,34.43,34.54,205700.0,30.2267,30.2706,30.1654,30.2618,205700.0
2014-03-04 13:40:00,34.54,34.72,34.5,34.52,565500.0,30.2618,30.4195,30.2267,30.2443,565500.0
2014-03-04 13:50:00,34.51,34.62,34.43,34.48,510700.0,30.2355,30.3319,30.1654,30.2092,510700.0
2014-03-04 14:00:00,34.49,34.55,34.44,34.54,296500.0,30.218,30.2706,30.1742,30.2618,296500.0
2014-03-04 14:10:00,34.55,34.58,34.44,34.44,172900.0,30.2706,30.2968,30.1742,30.1742,172900.0
2014-03-04 14:20:00,34.45,34.47,34.4,34.46,214100.0,30.1829,30.2005,30.1391,30.1917,214100.0
2014-03-04 14:30:00,34.46,34.53,34.4,34.42,214500.0,30.1917,30.253,30.1391,30.1567,214500.0
2014-03-04 14:40:00,34.41,34.47,34.41,34.44,153500.0,30.1479,30.2005,30.1479,30.1742,153500.0
2014-03-04 14:50:00,34.43,34.47,34.41,34.43,159800.0,30.1654,30.2005,30.1479,30.1654,159800.0
2014-03-04 15:00:00,34.43,34.47,34.4,34.43,222300.0,30.1654,30.2005,30.1391,30.1654,222300.0
2014-03-04 15:10:00,34.42,34.45,34.36,34.43,228300.0,30.1567,30.1829,30.1041,30.1654,228300.0
2014-03-04 15:20:00,34.42,34.49,34.42,34.47,146300.0,30.1567,30.218,30.1567,30.2005,146300.0
2014-03-04 15:30:00,34.48,34.48,34.39,34.45,285500.0,30.2092,30.2092,30.1304,30.1829,285500.0
2014-03-04 15:40:00,34.45,34.48,34.41,34.42,259200.0,30.1829,30.2092,30.1479,30.1567,259200.0
2014-03-04 15:50:00,34.43,34.47,34.43,34.45,499300.0,30.1654,30.2005,30.1654,30.1829,499300.0
2014-03-05 09:30:00,34.85,34.93,34.62,34.87,672400.0,30.5334,30.6035,30.3319,30.5509,672400.0
2014-03-05 09:40:00,34.87,34.98,34.78,34.97,365500.0,30.5509,30.6473,30.4721,30.6385,365500.0
2014-03-05 09:50:00,34.97,35.11,34.94,35.02,788800.0,30.6385,30.7612,30.6122,30.6823,788800.0
2014-03-05 10:00:00,35.03,35.15,34.85,35.14,567800.0,30.6911,30.7962,30.5334,30.7875,567800.0
2014-03-05 10:10:00,35.15,35.15,34.86,34.87,493100.0,30.7962,30.7962,30.5422,30.5509,493100.0
2014-03-05 10:20:00,34.86,34.9,34.74,34.78,465400.0,30.5422,30.5772,30.437,30.4721,465400.0
2014-03-05 10:30:00,34.78,34.96,34.74,34.96,431300.0,30.4721,30.6298,30.437,30.6298,431300.0
2014-03-05 10:40:00,34.95,34.98,34.85,34.87,202400.0,30.621,30.6473,30.5334,30.5509,202400.0
2014-03-05 10:50:00,34.87,34.9,34.77,34.87,230300.0,30.5509,30.5772,30.4633,30.5509,230300.0
2014-03-05 11:00:00,34.87,34.9,34.84,34.88,219500.0,30.5509,30.5772,30.5246,30.5597,219500.0
2014-03-05 11:10:00,34.88,34.91,34.81,34.81,111500.0,30.5597,30.586,30.4983,30.4983,111500.0
2014-03-05 11:20:00,34.82,34.86,34.73,34.74,149700.0,30.5071,30.5422,30.4283,30.437,149700.0
2014-03-05 11:30:00,34.74,34.8,34.7,34.8,185800.0,30.437,30.4896,30.402,30.4896,185800.0
2014-03-05 11:40:00,34.79,34.93,34.75,34.93,296600.0,30.4808,30.6035,30.4458,30.6035,296600.0
2014-03-05 11:50:00,34.93,34.94,34.76,34.77,215400.0,30.6035,30.6122,30.4545,30.4633,215400.0
2014-03-05 12:00:00,34.76,34.77,34.72,34.75,198300.0,30.4545,30.4633,30.4195,30.4458,198300.0
2014-03-05 12:10:00,34.74,34.75,34.64,34.65,169000.0,30.437,30.4458,30.3494,30.3582,169000.0
2014-03-05 12:20:00,34.65,34.72,34.64,34.69,113200.0,30.3582,30.4195,30.3494,30.3932,113200.0
2014-03-05 12:30:00,34.68,34.72,34.67,34.71,156500.0,30.3844,30.4195,30.3757,30.4107,156500.0
2014-03-05 12:40:00,34.71,34.77,34.7,34.72,225100.0,30.4107,30.4633,30.402,30.4195,225100.0
2014-03-05 12:50:00,34.72,34.72,34.65,34.67,173900.0,30.4195,30.4195,30.3582,30.3757,173900.0
2014-03-05 13:00:00,34.66,34.7,34.64,34.66,191100.0,30.3669,30.402,30.3494,30.3669,191100.0
2014-03-05 13:10:00,34.66,34.8,34.66,34.75,208000.0,30.3669,30.4896,30.3669,30.4458,208000.0
2014-03-05 13:20:00,34.75,34.76,34.68,34.7,95600.0,30.4458,30.4545,30.3844,30.402,95600.0
2014-03-05 13:30:00,34.7,34.71,34.65,34.68,192000.0,30.402,30.4107,30.3582,30.3844,192000.0
2014-03-05 13:40:00,34.69,34.71,34.63,34.63,179800.0,30.3932,30.4107,30.3406,30.3406,179800.0
2014-03-05 13:50:00,34.64,34.68,34.61,34.62,184800.0,30.3494,30.3844,30.3231,30.3319,184800.0
2014-03-05 14:00:00,34.62,34.7,34.61,34.69,264200.0,30.3319,30.402,30.3231,30.3932,264200.0
2014-03-05 14:10:00,34.69,34.73,34.63,34.66,117200.0,30.3932,30.4283,30.3406,30.3669,117200.0
2014-03-05 14:20:00,34.66,34.68,34.61,34.64,113300.0,30.3669,30.3844,30.3231,30.3494,113300.0
2014-03-05 14:30:00,34.64,34.73,34.64,34.73,268000.0,30.3494,30.4283,30.3494,30.4283,268000.0
2014-03-05 14:40:00,34.73,34.81,34.72,34.79,249200.0,30.4283,30.4983,30.4195,30.4808,249200.0
2014-03-05 14:50:00,34.78,34.8,34.68,34.68,171900.0,30.4721,30.4896,30.3844,30.3844,171900.0
2014-03-05 15:00:00,34.69,34.73,34.66,34.67,112800.0,30.3932,30.4283,30.3669,30.3757,112800.0
2014-03-05 15:10:00,34.68,34.7,34.66,34.68,127800.0,30.3844,30.402,30.3669,30.3844,127800.0
2014-03-05 15:20:00,34.68,34.71,34.66,34.69,116800.0,30.3844,30.4107,30.3669,30.3932,116800.0
2014-03-05 15:30:00,34.7,34.74,34.68,34.71,204700.0,30.402,30.437,30.3844,30.4107,204700.0
2014-03-05 15:40:00,34.72,34.73,34.65,34.71,302500.0,30.4195,30.4283,30.3582,30.4107,302500.0
2014-03-05 15:50:00,34.72,34.77,34.71,34.71,782900.0,30.4195,30.4633,30.4107,30.4107,782900.0
2014-03-06 09:30:00,35.01,35.49,35.01,35.31,835100.0,30.6736,31.0941,30.6736,30.9364,835100.0
2014-03-06 09:40:00,35.31,35.35,35.17,35.18,359500.0,30.9364,30.9715,30.8138,30.8225,359500.0
2014-03-06 09:50:00,35.18,35.43,35.18,35.42,349800.0,30.8225,31.0416,30.8225,31.0328,349800.0
2014-03-06 10:00:00,35.41,35.48,35.35,35.36,401800.0,31.024,31.0854,30.9715,30.9802,401800.0
2014-03-06 10:10:00,35.36,35.37,35.13,35.15,349800.0,30.9802,30.989,30.7787,30.7962,349800.0
2014-03-06 10:20:00,35.15,35.2,35.07,35.15,355800.0,30.7962,30.84,30.7261,30.7962,355800.0
2014-03-06 10:30:00,35.16,35.18,35.11,35.11,176100.0,30.805,30.8225,30.7612,30.7612,176100.0
2014-03-06 10:40:00,35.12,35.15,35.03,35.05,196700.0,30.7699,30.7962,30.6911,30.7086,196700.0
2014-03-06 10:50:00,35.04,35.18,35.03,35.18,205900.0,30.6999,30.8225,30.6911,30.8225,205900.0
2014-03-06 11:00:00,35.18,35.25,35.15,35.22,239300.0,30.8225,30.8838,30.7962,30.8576,239300.0
2014-03-06 11:10:00,35.22,35.26,35.18,35.23,164800.0,30.8576,30.8926,30.8225,30.8663,164800.0
2014-03-06 11:20:00,35.22,35.36,35.21,35.36,372900.0,30.8576,30.9802,30.8488,30.9802,372900.0
2014-03-06 11:30:00,35.36,35.4,35.3,35.35,378100.0,30.9802,31.0153,30.9277,30.9715,378100.0
2014-03-06 11:40:00,35.35,35.42,35.33,35.4,334300.0,30.9715,31.0328,30.9539,31.0153,334300.0
2014-03-06 11:50:00,35.4,35.41,35.34,35.37,195700.0,31.0153,31.024,30.9627,30.989,195700.0
2014-03-06 12:00:00,35.37,35.45,35.36,35.45,262500.0,30.989,31.0591,30.9802,31.0591,262500.0
2014-03-06 12:10:00,35.45,35.53,35.44,35.49,237100.0,31.0591,31.1292,31.0503,31.0941,237100.0
2014-03-06 12:20:00,35.49,35.53,35.45,35.51,199800.0,31.0941,31.1292,31.0591,31.1116,199800.0
2014-03-06 12:30:00,35.51,35.55,35.49,35.53,191200.0,31.1116,31.1467,31.0941,31.1292,191200.0
2014-03-06 12:40:00,35.52,35.58,35.46,35.48,268500.0,31.1204,31.173,31.0678,31.0854,268500.0
2014-03-06 12:50:00,35.48,35.48,35.4,35.41,255900.0,31.0854,31.0854,31.0153,31.024,255900.0
2014-03-06 13:00:00,35.41,35.43,35.36,35.43,210000.0,31.024,31.0416,30.9802,31.0416,210000.0
2014-03-06 13:10:00,35.43,35.5,35.42,35.5,187100.0,31.0416,31.1029,31.0328,31.1029,187100.0
2014-03-06 13:20:00,35.49,35.5,35.45,35.49,179300.0,31.0941,31.1029,31.0591,31.0941,179300.0
2014-03-06 13:30:00,35.5,35.55,35.45,35.46,206100.0,31.1029,31.1467,31.0591,31.0678,206100.0
2014-03-06 13:40:00,35.45,35.46,35.29,35.29,324000.0,31.0591,31.0678,30.9189,30.9189,324000.0
2014-03-06 13:50:00,35.3,35.31,35.2,35.2,274500.0,30.9277,30.9364,30.84,30.84,274500.0
2014-03-06 14:00:00,35.2,35.22,35.16,35.19,221400.0,30.84,30.8576,30.805,30.8313,221400.0
2014-03-06 14:10:00,35.19,35.19,35.1,35.19,262700.0,30.8313,30.8313,30.7524,30.8313,262700.0
2014-03-06 14:20:00,35.18,35.36,35.18,35.34,278600.0,30.8225,30.9802,30.8225,30.9627,278600.0
2014-03-06 14:30:00,35.34,35.41,35.3,35.38,281300.0,30.9627,31.024,30.9277,30.9977,281300.0
2014-03-06 14:40:00,35.38,35.41,35.36,35.37,93000.0,30.9977,31.024,30.9802,30.989,93000.0
2014-03-06 14:50:00,35.38,35.38,35.35,35.36,100700.0,30.9977,30.9977,30.9715,30.9802,100700.0
2014-03-06 15:00:00,35.37,35.41,35.37,35.37,150100.0,30.989,31.024,30.989,30.989,150100.0
2014-03-06 15:10:00,35.38,35.42,35.34,35.38,181800.0,30.9977,31.0328,30.9627,30.9977,181800.0
2014-03-06 15:20:00,35.38,35.47,35.38,35.47,168300.0,30.9977,31.0766,30.9977,31.0766,168300.0
2014-03-06 15:30:00,35.47,35.49,35.42,35.46,353800.0,31.0766,31.0941,31.0328,31.0678,353800.0
2014-03-06 15:40:00,35.47,35.47,35.34,35.36,314300.0,31.0766,31.0766,30.9627,30.9802,314300.0
2014-03-06 15:50:00,35.36,35.39,35.34,35.38,878600.0,30.9802,31.0065,30.9627,30.9977,878600.0
2014-03-07 09:30:00,35.72,35.85,35.22,35.35,713100.0,31.2956,31.4095,30.8576,30.9715,713100.0
2014-03-07 09:40:00,35.35,35.38,34.8,34.83,636100.0,30.9715,30.9977,30.4896,30.5159,636100.0
2014-03-07 09:50:00,34.82,35.35,34.82,35.35,436800.0,30.5071,30.9715,30.5071,30.9715,436800.0
2014-03-07 10:00:00,35.35,35.43,35.25,35.38,342400.0,30.9715,31.0416,30.8838,30.9977,342400.0
2014-03-07 10:10:00,35.39,35.64,35.38,35.6,448700.0,31.0065,31.2255,30.9977,31.1905,448700.0
2014-03-07 10:20:00,35.59,35.74,35.56,35.63,344600.0,31.1817,31.3132,31.1554,31.2168,344600.0
2014-03-07 10:30:00,35.64,35.65,35.52,35.58,264700.0,31.2255,31.2343,31.1204,31.173,264700.0
2014-03-07 10:40:00,35.58,35.59,35.44,35.48,236000.0,31.173,31.1817,31.0503,31.0854,236000.0
2014-03-07 10:50:00,35.48,35.48,35.37,35.42,254200.0,31.0854,31.0854,30.989,31.0328,254200.0
2014-03-07 11:00:00,35.41,35.41,35.1,35.11,386300.0,31.024,31.024,30.7524,30.7612,386300.0
2014-03-07 11:10:00,35.12,35.24,35.04,35.2,340000.0,30.7699,30.8751,30.6999,30.84,340000.0
2014-03-07 11:20:00,35.2,35.31,35.16,35.3,245400.0,30.84,30.9364,30.805,30.9277,245400.0
2014-03-07 11:30:00,35.29,35.35,35.24,35.3,166600.0,30.9189,30.9715,30.8751,30.9277,166600.0
2014-03-07 11:40:00,35.31,35.39,35.24,35.35,308200.0,30.9364,31.0065,30.8751,30.9715,308200.0
2014-03-07 11:50:00,35.35,35.39,35.26,35.35,244100.0,30.9715,31.0065,30.8926,30.9715,244100.0
2014-03-07 12:00:00,35.36,35.38,35.26,35.29,194700.0,30.9802,30.9977,30.8926,30.9189,194700.0
2014-03-07 12:10:00,35.29,35.39,35.28,35.36,123700.0,30.9189,31.0065,30.9101,30.9802,123700.0
2014-03-07 12:20:00,35.36,35.44,35.32,35.37,202400.0,30.9802,31.0503,30.9452,30.989,202400.0
2014-03-07 12:30:00,35.37,35.42,35.36,35.41,225100.0,30.989,31.0328,30.9802,31.024,225100.0
2014-03-07 12:40:00,35.4,35.41,35.34,35.34,98600.0,31.0153,31.024,30.9627,30.9627,98600.0
2014-03-07 12:50:00,35.34,35.36,35.24,35.29,211100.0,30.9627,30.9802,30.8751,30.9189,211100.0
2014-03-07 13:00:00,35.29,35.29,35.19,35.24,174900.0,30.9189,30.9189,30.8313,30.8751,174900.0
2014-03-07 13:10:00,35.23,35.26,35.14,35.16,221100.0,30.8663,30.8926,30.7875,30.805,221100.0
2014-03-07 13:20:00,35.17,35.23,35.16,35.21,125100.0,30.8138,30.8663,30.805,30.8488,125100.0
2014-03-07 13:30:00,35.2,35.24,35.15,35.16,151600.0,30.84,30.8751,30.7962,30.805,151600.0
2014-03-07 13:40:00,35.16,35.25,35.15,35.22,108700.0,30.805,30.8838,30.7962,30.8576,108700.0
2014-03-07 13:50:00,35.22,35.25,35.2,35.21,95200.0,30.8576,30.8838,30.84,30.8488,95200.0
2014-03-07 14:00:00,35.21,35.22,35.16,35.16,110200.0,30.8488,30.8576,30.805,30.805,110200.0
2014-03-07 14:10:00,35.16,35.29,35.15,35.2,241600.0,30.805,30.9189,30.7962,30.84,241600.0
2014-03-07 14:20:00,35.19,35.2,35.07,35.07,247600.0,30.8313,30.84,30.7261,30.7261,247600.0
2014-03-07 14:30:00,35.08,35.15,35.06,35.13,221800.0,30.7349,30.7962,30.7174,30.7787,221800.0
2014-03-07 14:40:00,35.14,35.2,35.11,35.18,214400.0,30.7875,30.84,30.7612,30.8225,214400.0
2014-03-07 14:50:00,35.18,35.32,35.17,35.24,209400.0,30.8225,30.9452,30.8138,30.8751,209400.0
2014-03-07 15:00:00,35.25,35.33,35.22,35.26,272400.0,30.8838,30.9539,30.8576,30.8926,272400.0
2014-03-07 15:10:00,35.26,35.29,35.23,35.27,219200.0,30.8926,30.9189,30.8663,30.9014,219200.0
2014-03-07 15:20:00,35.27,35.3,35.23,35.25,255100.0,30.9014,30.9277,30.8663,30.8838,255100.0
2014-03-07 15:30:00,35.25,35.27,35.15,35.17,313500.0,30.8838,30.9014,30.7962,30.8138,313500.0
2014-03-07 15:40:00,35.18,35.29,35.16,35.29,307900.0,30.8225,30.9189,30.805,30.9189,307900.0
2014-03-07 15:50:00,35.29,35.39,35.29,35.35,898800.0,30.9189,31.0065,30.9189,30.9715,898800.0
2014-03-10 09:30:00,35.37,35.39,35.03,35.35,666000.0,30.989,31.0065,30.6911,30.9715,666000.0
2014-03-10 09:40:00,35.37,35.74,35.37,35.72,693600.0,30.989,31.3132,30.989,31.2956,693600.0
2014-03-10 09:50:00,35.73,35.82,35.5,35.53,338000.0,31.3044,31.3832,31.1029,31.1292,338000.0
2014-03-10 10:00:00,35.52,35.63,35.44,35.46,224800.0,31.1204,31.2168,31.0503,31.0678,224800.0
2014-03-10 10:10:00,35.47,35.54,35.36,35.48,267800.0,31.0766,31.1379,30.9802,31.0854,267800.0
2014-03-10 10:20:00,35.48,35.57,35.41,35.47,211800.0,31.0854,31.1642,31.024,31.0766,211800.0
2014-03-10 10:30:00,35.46,35.46,35.18,35.26,336900.0,31.0678,31.0678,30.8225,30.8926,336900.0
2014-03-10 10:40:00,35.25,35.26,34.71,34.94,1016100.0,30.8838,30.8926,30.4107,30.6122,1016100.0
2014-03-10 10:50:00,34.94,34.97,34.8,34.89,371500.0,30.6122,30.6385,30.4896,30.5684,371500.0
2014-03-10 11:00:00,34.89,35.08,34.74,35.07,451900.0,30.5684,30.7349,30.437,30.7261,451900.0
2014-03-10 11:10:00,35.07,35.19,35.0,35.17,364300.0,30.7261,30.8313,30.6648,30.8138,364300.0
2014-03-10 11:20:00,35.16,35.21,35.12,35.14,386700.0,30.805,30.8488,30.7699,30.7875,386700.0
2014-03-10 11:30:00,35.13,35.17,34.99,35.02,221400.0,30.7787,30.8138,30.6561,30.6823,221400.0
2014-03-10 11:40:00,35.01,35.11,35.0,35.1,144000.0,30.6736,30.7612,30.6648,30.7524,144000.0
2014-03-10 11:50:00,35.11,35.12,34.92,34.93,150200.0,30.7612,30.7699,30.5947,30.6035,150200.0
2014-03-10 12:00:00,34.92,35.02,34.9,35.0,123200.0,30.5947,30.6823,30.5772,30.6648,123200.0
2014-03-10 12:10:00,35.01,35.01,34.86,34.94,148000.0,30.6736,30.6736,30.5422,30.6122,148000.0
2014-03-10 12:20:00,34.94,34.95,34.88,34.94,96800.0,30.6122,30.621,30.5597,30.6122,96800.0
2014-03-10 12:30:00,34.95,35.01,34.94,34.95,138800.0,30.621,30.6736,30.6122,30.621,138800.0
2014-03-10 12:40:00,34.95,34.99,34.91,34.98,84700.0,30.621,30.6561,30.586,30.6473,84700.0
2014-03-10 12:50:00,34.98,35.13,34.98,35.11,122600.0,30.6473,30.7787,30.6473,30.7612,122600.0
2014-03-10 13:00:00,35.12,35.12,35.01,35.02,101600.0,30.7699,30.7699,30.6736,30.6823,101600.0
2014-03-10 13:10:00,35.03,35.14,35.03,35.07,168500.0,30.6911,30.7875,30.6911,30.7261,168500.0
2014-03-10 13:20:00,35.07,35.15,35.05,35.12,151300.0,30.7261,30.7962,30.7086,30.7699,151300.0
2014-03-10 13:30:00,35.13,35.14,35.02,35.05,125300.0,30.7787,30.7875,30.6823,30.7086,125300.0
2014-03-10 13:40:00,35.04,35.09,35.03,35.06,114600.0,30.6999,30.7437,30.6911,30.7174,114600.0
2014-03-10 13:50:00,35.06,35.1,35.02,35.05,127700.0,30.7174,30.7524,30.6823,30.7086,127700.0
2014-03-10 14:00:00,35.04,35.09,34.98,35.07,142300.0,30.6999,30.7437,30.6473,30.7261,142300.0
2014-03-10 14:10:00,35.07,35.08,35.03,35.07,87100.0,30.7261,30.7349,30.6911,30.7261,87100.0
2014-03-10 14:20:00,35.06,35.16,35.04,35.1,126800.0,30.7174,30.805,30.6999,30.7524,126800.0
2014-03-10 14:30:00,35.1,35.16,35.09,35.13,82700.0,30.7524,30.805,30.7437,30.7787,82700.0
2014-03-10 14:40:00,35.13,35.17,35.1,35.16,107100.0,30.7787,30.8138,30.7524,30.805,107100.0
2014-03-10 14:50:00,35.15,35.24,35.15,35.22,104700.0,30.7962,30.8751,30.7962,30.8576,104700.0
2014-03-10 15:00:00,35.21,35.25,35.17,35.21,230100.0,30.8488,30.8838,30.8138,30.8488,230100.0
2014-03-10 15:10:00,35.21,35.21,35.07,35.1,240500.0,30.8488,30.8488,30.7261,30.7524,240500.0
2014-03-10 15:20:00,35.09,35.17,35.08,35.14,319800.0,30.7437,30.8138,30.7349,30.7875,319800.0
2014-03-10 15:30:00,35.13,35.2,35.12,35.17,144100.0,30.7787,30.84,30.7699,30.8138,144100.0
2014-03-10 15:40:00,35.17,35.26,35.15,35.23,276500.0,30.8138,30.8926,30.7962,30.8663,276500.0
2014-03-10 15:50:00,35.24,35.25,35.16,35.18,596100.0,30.8751,30.8838,30.805,30.8225,596100.0
2014-03-11 09:30:00,35.06,35.23,34.87,34.98,404700.0,30.7174,30.8663,30.5509,30.6473,404700.0
2014-03-11 09:40:00,34.96,35.0,34.8,34.86,331800.0,30.6298,30.6648,30.4896,30.5422,331800.0
2014-03-11 09:50:00,34.84,35.15,34.79,35.11,392600.0,30.5246,30.7962,30.4808,30.7612,392600.0
2014-03-11 10:00:00,35.1,35.2,35.07,35.12,266000.0,30.7524,30.84,30.7261,30.7699,266000.0
2014-03-11 10:10:00,35.12,35.17,35.09,35.15,188400.0,30.7699,30.8138,30.7437,30.7962,188400.0
2014-03-11 10:20:00,35.15,35.38,35.15,35.35,282500.0,30.7962,30.9977,30.7962,30.9715,282500.0
2014-03-11 10:30:00,35.36,35.36,35.17,35.19,260700.0,30.9802,30.9802,30.8138,30.8313,260700.0
2014-03-11 10:40:00,35.19,35.32,35.18,35.27,155500.0,30.8313,30.9452,30.8225,30.9014,155500.0
2014-03-11 10:50:00,35.28,35.38,35.26,35.31,181100.0,30.9101,30.9977,30.8926,30.9364,181100.0
2014-03-11 11:00:00,35.31,35.35,35.23,35.24,232500.0,30.9364,30.9715,30.8663,30.8751,232500.0
2014-03-11 11:10:00,35.24,35.37,35.24,35.32,190300.0,30.8751,30.989,30.8751,30.9452,190300.0
2014-03-11 11:20:00,35.33,35.36,35.29,35.34,115500.0,30.9539,30.9802,30.9189,30.9627,115500.0
2014-03-11 11:30:00,35.34,35.38,35.31,35.34,205400.0,30.9627,30.9977,30.9364,30.9627,205400.0
2014-03-11 11:40:00,35.35,35.4,35.25,35.37,180300.0,30.9715,31.0153,30.8838,30.989,180300.0
2014-03-11 11:50:00,35.37,35.43,35.35,35.36,187500.0,30.989,31.0416,30.9715,30.9802,187500.0
2014-03-11 12:00:00,35.35,35.45,35.3,35.43,212900.0,30.9715,31.0591,30.9277,31.0416,212900.0
2014-03-11 12:10:00,35.44,35.45,35.34,35.37,134500.0,31.0503,31.0591,30.9627,30.989,134500.0
2014-03-11 12:20:00,35.36,35.43,35.35,35.43,91800.0,30.9802,31.0416,30.9715,31.0416,91800.0
2014-03-11 12:30:00,35.43,35.44,35.32,35.32,231100.0,31.0416,31.0503,30.9452,30.9452,231100.0
2014-03-11 12:40:00,35.32,35.33,35.28,35.28,253700.0,30.9452,30.9539,30.9101,30.9101,253700.0
2014-03-11 12:50:00,35.28,35.33,35.28,35.28,125300.0,30.9101,30.9539,30.9101,30.9101,125300.0
2014-03-11 13:00:00,35.28,35.31,35.23,35.27,156800.0,30.9101,30.9364,30.8663,30.9014,156800.0
2014-03-11 13:10:00,35.27,35.34,35.26,35.32,87300.0,30.9014,30.9627,30.8926,30.9452,87300.0
2014-03-11 13:20:00,35.31,35.32,35.22,35.25,176600.0,30.9364,30.9452,30.8576,30.8838,176600.0
2014-03-11 13:30:00,35.25,35.38,35.24,35.37,133200.0,30.8838,30.9977,30.8751,30.989,133200.0
2014-03-11 13:40:00,35.36,35.38,35.3,35.35,274100.0,30.9802,30.9977,30.9277,30.9715,274100.0
2014-03-11 13:50:00,35.35,35.43,35.34,35.41,191700.0,30.9715,31.0416,30.9627,31.024,191700.0
2014-03-11 14:00:00,35.41,35.42,35.27,35.27,147700.0,31.024,31.0328,30.9014,30.9014,147700.0
2014-03-11 14:10:00,35.27,35.3,35.2,35.2,203800.0,30.9014,30.9277,30.84,30.84,203800.0
2014-03-11 14:20:00,35.2,35.21,35.15,35.18,146100.0,30.84,30.8488,30.7962,30.8225,146100.0
2014-03-11 14:30:00,35.17,35.19,35.0,35.0,249500.0,30.8138,30.8313,30.6648,30.6648,249500.0
2014-03-11 14:40:00,35.0,35.01,34.9,34.91,580700.0,30.6648,30.6736,30.5772,30.586,580700.0
2014-03-11 14:50:00,34.92,34.98,34.86,34.9,298200.0,30.5947,30.6473,30.5422,30.5772,298200.0
2014-03-11 15:00:00,34.9,34.91,34.79,34.83,396600.0,30.5772,30.586,30.4808,30.5159,396600.0
2014-03-11 15:10:00,34.83,34.85,34.77,34.84,344700.0,30.5159,30.5334,30.4633,30.5246,344700.0
2014-03-11 15:20:00,34.84,34.93,34.84,34.85,215100.0,30.5246,30.6035,30.5246,30.5334,215100.0
2014-03-11 15:30:00,34.84,34.9,34.8,34.83,492500.0,30.5246,30.5772,30.4896,30.5159,492500.0
2014-03-11 15:40:00,34.83,34.9,34.83,34.86,252400.0,30.5159,30.5772,30.5159,30.5422,252400.0
2014-03-11 15:50:00,34.86,34.92,34.85,34.92,483100.0,30.5422,30.5947,30.5334,30.5947,483100.0
2014-03-12 09:30:00,34.6,34.84,34.6,34.64,534300.0,30.3144,30.5246,30.3144,30.3494,534300.0
2014-03-12 09:40:00,34.63,34.64,34.24,34.25,525800.0,30.3406,30.3494,29.9989,30.0077,525800.0
2014-03-12 09:50:00,34.25,34.51,34.21,34.51,357400.0,30.0077,30.2355,29.9727,30.2355,357400.0
2014-03-12 10:00:00,34.5,34.66,34.46,34.66,336700.0,30.2267,30.3669,30.1917,30.3669,336700.0
2014-03-12 10:10:00,34.65,34.66,34.51,34.51,224500.0,30.3582,30.3669,30.2355,30.2355,224500.0
2014-03-12 10:20:00,34.52,34.71,34.51,34.66,193600.0,30.2443,30.4107,30.2355,30.3669,193600.0
2014-03-12 10:30:00,34.66,34.76,34.66,34.7,422800.0,30.3669,30.4545,30.3669,30.402,422800.0
2014-03-12 10:40:00,34.7,34.76,34.68,34.73,289300.0,30.402,30.4545,30.3844,30.4283,289300.0
2014-03-12 10:50:00,34.73,34.79,34.65,34.74,342400.0,30.4283,30.4808,30.3582,30.437,342400.0
2014-03-12 11:00:00,34.75,34.75,34.69,34.73,191700.0,30.4458,30.4458,30.3932,30.4283,191700.0
2014-03-12 11:10:00,34.73,34.74,34.67,34.71,190300.0,30.4283,30.437,30.3757,30.4107,190300.0
2014-03-12 11:20:00,34.71,34.76,34.7,34.73,351100.0,30.4107,30.4545,30.402,30.4283,351100.0
2014-03-12 11:30:00,34.74,34.76,34.67,34.7,124300.0,30.437,30.4545,30.3757,30.402,124300.0
2014-03-12 11:40:00,34.69,34.75,34.67,34.7,190700.0,30.3932,30.4458,30.3757,30.402,190700.0
2014-03-12 11:50:00,34.7,34.72,34.64,34.66,149000.0,30.402,30.4195,30.3494,30.3669,149000.0
2014-03-12 12:00:00,34.65,34.73,34.65,34.71,173600.0,30.3582,30.4283,30.3582,30.4107,173600.0
2014-03-12 12:10:00,34.72,34.72,34.65,34.67,160400.0,30.4195,30.4195,30.3582,30.3757,160400.0
2014-03-12 12:20:00,34.67,34.71,34.61,34.63,111300.0,30.3757,30.4107,30.3231,30.3406,111300.0
2014-03-12 12:30:00,34.64,34.66,34.59,34.59,138100.0,30.3494,30.3669,30.3056,30.3056,138100.0
2014-03-12 12:40:00,34.59,34.68,34.58,34.65,84200.0,30.3056,30.3844,30.2968,30.3582,84200.0
2014-03-12 12:50:00,34.66,34.7,34.64,34.7,69700.0,30.3669,30.402,30.3494,30.402,69700.0
2014-03-12 13:00:00,34.69,34.69,34.61,34.62,66100.0,30.3932,30.3932,30.3231,30.3319,66100.0
2014-03-12 13:10:00,34.61,34.61,34.56,34.59,56900.0,30.3231,30.3231,30.2793,30.3056,56900.0
2014-03-12 13:20:00,34.59,34.6,34.57,34.59,95900.0,30.3056,30.3144,30.2881,30.3056,95900.0
2014-03-12 13:30:00,34.6,34.62,34.56,34.6,76900.0,30.3144,30.3319,30.2793,30.3144,76900.0
2014-03-12 13:40:00,34.59,34.63,34.57,34.61,122900.0,30.3056,30.3406,30.2881,30.3231,122900.0
2014-03-12 13:50:00,34.62,34.64,34.6,34.62,89300.0,30.3319,30.3494,30.3144,30.3319,89300.0
2014-03-12 14:00:00,34.62,34.75,34.62,34.65,198500.0,30.3319,30.4458,30.3319,30.3582,198500.0
2014-03-12 14:10:00,34.64,34.66,34.6,34.62,92700.0,30.3494,30.3669,30.3144,30.3319,92700.0
2014-03-12 14:20:00,34.62,34.63,34.59,34.63,187300.0,30.3319,30.3406,30.3056,30.3406,187300.0
2014-03-12 14:30:00,34.63,34.63,34.59,34.61,100300.0,30.3406,30.3406,30.3056,30.3231,100300.0
2014-03-12 14:40:00,34.61,34.63,34.59,34.6,99200.0,30.3231,30.3406,30.3056,30.3144,99200.0
2014-03-12 14:50:00,34.6,34.63,34.56,34.56,272500.0,30.3144,30.3406,30.2793,30.2793,272500.0
2014-03-12 15:00:00,34.56,34.65,34.56,34.61,152800.0,30.2793,30.3582,30.2793,30.3231,152800.0
2014-03-12 15:10:00,34.62,34.63,34.59,34.6,234100.0,30.3319,30.3406,30.3056,30.3144,234100.0
2014-03-12 15:20:00,34.59,34.62,34.55,34.56,228200.0,30.3056,30.3319,30.2706,30.2793,228200.0
2014-03-12 15:30:00,34.56,34.57,34.49,34.52,408400.0,30.2793,30.2881,30.218,30.2443,408400.0
2014-03-12 15:40:00,34.53,34.54,34.45,34.45,606600.0,30.253,30.2618,30.1829,30.1829,606600.0
2014-03-12 15:50:00,34.46,34.53,34.45,34.51,961600.0,30.1917,30.253,30.1829,30.2355,961600.0
2014-03-13 09:30:00,34.76,34.78,34.52,34.61,451700.0,30.4545,30.4721,30.2443,30.3231,451700.0
2014-03-13 09:40:00,34.61,34.74,34.53,34.57,210200.0,30.3231,30.437,30.253,30.2881,210200.0
2014-03-13 09:50:00,34.57,34.71,34.51,34.71,176000.0,30.2881,30.4107,30.2355,30.4107,176000.0
2014-03-13 10:00:00,34.71,34.75,34.68,34.74,363900.0,30.4107,30.4458,30.3844,30.437,363900.0
2014-03-13 10:10:00,34.73,34.75,34.64,34.72,232800.0,30.4283,30.4458,30.3494,30.4195,232800.0
2014-03-13 10:20:00,34.73,34.75,34.62,34.74,281700.0,30.4283,30.4458,30.3319,30.437,281700.0
2014-03-13 10:30:00,34.74,34.75,34.65,34.65,289700.0,30.437,30.4458,30.3582,30.3582,289700.0
2014-03-13 10:40:00,34.64,34.68,34.45,34.45,293900.0,30.3494,30.3844,30.1829,30.1829,293900.0
2014-03-13 10:50:00,34.44,34.5,34.36,34.38,238800.0,30.1742,30.2267,30.1041,30.1216,238800.0
2014-03-13 11:00:00,34.38,34.45,34.36,34.38,292300.0,30.1216,30.1829,30.1041,30.1216,292300.0
2014-03-13 11:10:00,34.37,34.4,34.33,34.36,258500.0,30.1128,30.1391,30.0778,30.1041,258500.0
2014-03-13 11:20:00,34.36,34.37,34.08,34.1,346900.0,30.1041,30.1128,29.8588,29.8763,346900.0
2014-03-13 11:30:00,34.1,34.19,34.08,34.12,328300.0,29.8763,29.9551,29.8588,29.8938,328300.0
2014-03-13 11:40:00,34.12,34.16,34.05,34.05,215400.0,29.8938,29.9289,29.8325,29.8325,215400.0
2014-03-13 11:50:00,34.05,34.06,33.98,34.02,324400.0,29.8325,29.8412,29.7712,29.8062,324400.0
2014-03-13 12:00:00,34.02,34.11,34.01,34.02,154300.0,29.8062,29.8851,29.7974,29.8062,154300.0
2014-03-13 12:10:00,34.01,34.05,34.0,34.02,136800.0,29.7974,29.8325,29.7887,29.8062,136800.0
2014-03-13 12:20:00,34.02,34.08,34.0,34.02,202200.0,29.8062,29.8588,29.7887,29.8062,202200.0
2014-03-13 12:30:00,34.02,34.03,33.62,33.62,607600.0,29.8062,29.815,29.4557,29.4557,607600.0
2014-03-13 12:40:00,33.62,33.74,33.53,33.59,696400.0,29.4557,29.5609,29.3769,29.4295,696400.0
2014-03-13 12:50:00,33.59,33.61,33.52,33.55,350200.0,29.4295,29.447,29.3681,29.3944,350200.0
2014-03-13 13:00:00,33.54,33.55,33.3,33.45,591100.0,29.3857,29.3944,29.1754,29.3068,591100.0
2014-03-13 13:10:00,33.45,33.7,33.45,33.7,464400.0,29.3068,29.5258,29.3068,29.5258,464400.0
2014-03-13 13:20:00,33.7,33.84,33.65,33.83,203100.0,29.5258,29.6485,29.482,29.6397,203100.0
2014-03-13 13:30:00,33.84,33.86,33.62,33.63,263500.0,29.6485,29.666,29.4557,29.4645,263500.0
2014-03-13 13:40:00,33.63,33.82,33.6,33.81,248100.0,29.4645,29.631,29.4382,29.6222,248100.0
2014-03-13 13:50:00,33.8,33.82,33.71,33.75,150100.0,29.6134,29.631,29.5346,29.5696,150100.0
2014-03-13 14:00:00,33.75,33.75,33.62,33.62,205300.0,29.5696,29.5696,29.4557,29.4557,205300.0
2014-03-13 14:10:00,33.62,33.67,33.59,33.61,220500.0,29.4557,29.4995,29.4295,29.447,220500.0
2014-03-13 14:20:00,33.6,33.7,33.53,33.68,190000.0,29.4382,29.5258,29.3769,29.5083,190000.0
2014-03-13 14:30:00,33.68,33.8,33.67,33.75,215800.0,29.5083,29.6134,29.4995,29.5696,215800.0
2014-03-13 14:40:00,33.75,33.76,33.56,33.61,176200.0,29.5696,29.5784,29.4032,29.447,176200.0
2014-03-13 14:50:00,33.61,33.64,33.51,33.55,273700.0,29.447,29.4733,29.3594,29.3944,273700.0
2014-03-13 15:00:00,33.56,33.6,33.44,33.44,293500.0,29.4032,29.4382,29.298,29.298,293500.0
2014-03-13 15:10:00,33.44,33.45,33.3,33.31,497000.0,29.298,29.3068,29.1754,29.1841,497000.0
2014-03-13 15:20:00,33.3,33.42,33.29,33.42,456800.0,29.1754,29.2805,29.1666,29.2805,456800.0
2014-03-13 15:30:00,33.42,33.59,33.35,33.56,530900.0,29.2805,29.4295,29.2192,29.4032,530900.0
2014-03-13 15:40:00,33.56,33.64,33.55,33.61,409500.0,29.4032,29.4733,29.3944,29.447,409500.0
2014-03-13 15:50:00,33.61,33.63,33.52,33.58,694700.0,29.447,29.4645,29.3681,29.4207,694700.0
2014-03-14 09:30:00,33.48,33.53,33.25,33.44,305200.0,29.3331,29.3769,29.1316,29.298,305200.0
2014-03-14 09:40:00,33.44,33.85,33.44,33.84,339700.0,29.298,29.6573,29.298,29.6485,339700.0
2014-03-14 09:50:00,33.85,33.91,33.66,33.72,397800.0,29.6573,29.7098,29.4908,29.5434,397800.0
2014-03-14 10:00:00,33.7,34.18,33.7,34.12,483000.0,29.5258,29.9464,29.5258,29.8938,483000.0
2014-03-14 10:10:00,34.11,34.15,33.99,34.04,397000.0,29.8851,29.9201,29.7799,29.8237,397000.0
2014-03-14 10:20:00,34.04,34.06,33.93,34.02,409100.0,29.8237,29.8412,29.7273,29.8062,409100.0
2014-03-14 10:30:00,34.02,34.15,34.02,34.06,219900.0,29.8062,29.9201,29.8062,29.8412,219900.0
2014-03-14 10:40:00,34.06,34.15,34.03,34.14,304300.0,29.8412,29.9201,29.815,29.9113,304300.0
2014-03-14 10:50:00,34.14,34.18,34.01,34.02,280100.0,29.9113,29.9464,29.7974,29.8062,280100.0
2014-03-14 11:00:00,34.03,34.09,34.0,34.05,310500.0,29.815,29.8675,29.7887,29.8325,310500.0
2014-03-14 11:10:00,34.04,34.08,34.02,34.05,314100.0,29.8237,29.8588,29.8062,29.8325,314100.0
2014-03-14 11:20:00,34.04,34.07,33.96,34.05,387200.0,29.8237,29.85,29.7536,29.8325,387200.0
2014-03-14 11:30:00,34.05,34.19,34.04,34.19,212900.0,29.8325,29.9551,29.8237,29.9551,212900.0
2014-03-14 11:40:00,34.19,34.34,34.17,34.32,321700.0,29.9551,30.0866,29.9376,30.069,321700.0
2014-03-14 11:50:00,34.32,34.38,34.29,34.33,203400.0,30.069,30.1216,30.0428,30.0778,203400.0
2014-03-14 12:00:00,34.33,34.37,34.27,34.36,226900.0,30.0778,30.1128,30.0252,30.1041,226900.0
2014-03-14 12:10:00,34.35,34.51,34.35,34.5,345500.0,30.0953,30.2355,30.0953,30.2267,345500.0
2014-03-14 12:20:00,34.51,34.57,34.41,34.44,434700.0,30.2355,30.2881,30.1479,30.1742,434700.0
2014-03-14 12:30:00,34.43,34.53,34.37,34.51,460400.0,30.1654,30.253,30.1128,30.2355,460400.0
2014-03-14 12:40:00,34.5,34.63,34.46,34.53,373700.0,30.2267,30.3406,30.1917,30.253,373700.0
2014-03-14 12:50:00,34.52,34.52,34.43,34.5,415600.0,30.2443,30.2443,30.1654,30.2267,415600.0
2014-03-14 13:00:00,34.51,34.52,34.43,34.47,226800.0,30.2355,30.2443,30.1654,30.2005,226800.0
2014-03-14 13:10:00,34.47,34.5,34.45,34.47,151600.0,30.2005,30.2267,30.1829,30.2005,151600.0
2014-03-14 13:20:00,34.47,34.49,34.4,34.43,254000.0,30.2005,30.218,30.1391,30.1654,254000.0
2014-03-14 13:30:00,34.43,34.47,34.41,34.44,177700.0,30.1654,30.2005,30.1479,30.1742,177700.0
2014-03-14 13:40:00,34.43,34.47,34.41,34.44,217600.0,30.1654,30.2005,30.1479,30.1742,217600.0
2014-03-14 13:50:00,34.44,34.5,34.41,34.44,210600.0,30.1742,30.2267,30.1479,30.1742,210600.0
2014-03-14 14:00:00,34.43,34.46,34.37,34.42,195900.0,30.1654,30.1917,30.1128,30.1567,195900.0
2014-03-14 14:10:00,34.41,34.48,34.38,34.44,188500.0,30.1479,30.2092,30.1216,30.1742,188500.0
2014-03-14 14:20:00,34.45,34.45,34.38,34.41,152800.0,30.1829,30.1829,30.1216,30.1479,152800.0
2014-03-14 14:30:00,34.4,34.43,34.34,34.35,109700.0,30.1391,30.1654,30.0866,30.0953,109700.0
2014-03-14 14:40:00,34.34,34.39,34.28,34.33,169000.0,30.0866,30.1304,30.034,30.0778,169000.0
2014-03-14 14:50:00,34.32,34.33,34.23,34.23,195300.0,30.069,30.0778,29.9902,29.9902,195300.0
2014-03-14 15:00:00,34.24,34.3,34.21,34.21,163700.0,29.9989,30.0515,29.9727,29.9727,163700.0
2014-03-14 15:10:00,34.21,34.21,34.08,34.09,246900.0,29.9727,29.9727,29.8588,29.8675,246900.0
2014-03-14 15:20:00,34.1,34.2,34.1,34.16,217200.0,29.8763,29.9639,29.8763,29.9289,217200.0
2014-03-14 15:30:00,34.17,34.21,34.08,34.08,216400.0,29.9376,29.9727,29.8588,29.8588,216400.0
2014-03-14 15:40:00,34.08,34.16,34.02,34.03,272500.0,29.8588,29.9289,29.8062,29.815,272500.0
2014-03-14 15:50:00,34.04,34.12,34.03,34.11,508100.0,29.8237,29.8938,29.815,29.8851,508100.0
2014-03-17 09:30:00,34.58,34.58,34.35,34.47,492500.0,30.2968,30.2968,30.0953,30.2005,492500.0
2014-03-17 09:40:00,34.48,34.5,34.16,34.23,344800.0,30.2092,30.2267,29.9289,29.9902,344800.0
2014-03-17 09:50:00,34.24,34.32,34.13,34.15,339300.0,29.9989,30.069,29.9026,29.9201,339300.0
2014-03-17 10:00:00,34.15,34.35,34.11,34.3,263900.0,29.9201,30.0953,29.8851,30.0515,263900.0
2014-03-17 10:10:00,34.29,34.32,34.1,34.16,441300.0,30.0428,30.069,29.8763,29.9289,441300.0
2014-03-17 10:20:00,34.16,34.19,33.87,33.89,419000.0,29.9289,29.9551,29.6748,29.6923,419000.0
2014-03-17 10:30:00,33.89,34.02,33.88,33.92,318900.0,29.6923,29.8062,29.6835,29.7186,318900.0
2014-03-17 10:40:00,33.93,33.98,33.75,33.84,271900.0,29.7273,29.7712,29.5696,29.6485,271900.0
2014-03-17 10:50:00,33.83,33.95,33.76,33.85,387300.0,29.6397,29.7449,29.5784,29.6573,387300.0
2014-03-17 11:00:00,33.85,33.98,33.84,33.91,261400.0,29.6573,29.7712,29.6485,29.7098,261400.0
2014-03-17 11:10:00,33.91,34.04,33.91,34.04,186600.0,29.7098,29.8237,29.7098,29.8237,186600.0
2014-03-17 11:20:00,34.03,34.03,33.94,33.98,107600.0,29.815,29.815,29.7361,29.7712,107600.0
2014-03-17 11:30:00,33.98,34.01,33.95,34.0,94700.0,29.7712,29.7974,29.7449,29.7887,94700.0
2014-03-17 11:40:00,34.0,34.01,33.93,33.98,125600.0,29.7887,29.7974,29.7273,29.7712,125600.0
2014-03-17 11:50:00,33.98,34.01,33.93,34.01,136800.0,29.7712,29.7974,29.7273,29.7974,136800.0
2014-03-17 12:00:00,34.01,34.02,33.98,33.98,115100.0,29.7974,29.8062,29.7712,29.7712,115100.0
2014-03-17 12:10:00,33.99,34.07,33.98,34.0,237400.0,29.7799,29.85,29.7712,29.7887,237400.0
2014-03-17 12:20:00,34.0,34.11,33.99,34.11,217400.0,29.7887,29.8851,29.7799,29.8851,217400.0
2014-03-17 12:30:00,34.11,34.14,34.08,34.1,228300.0,29.8851,29.9113,29.8588,29.8763,228300.0
2014-03-17 12:40:00,34.1,34.18,34.09,34.09,119100.0,29.8763,29.9464,29.8675,29.8675,119100.0
2014-03-17 12:50:00,34.1,34.18,34.08,34.17,88400.0,29.8763,29.9464,29.8588,29.9376,88400.0
2014-03-17 13:00:00,34.18,34.23,34.16,34.18,127100.0,29.9464,29.9902,29.9289,29.9464,127100.0
2014-03-17 13:10:00,34.19,34.22,34.15,34.18,125300.0,29.9551,29.9814,29.9201,29.9464,125300.0
2014-03-17 13:20:00,34.19,34.23,34.16,34.16,249300.0,29.9551,29.9902,29.9289,29.9289,249300.0
2014-03-17 13:30:00,34.17,34.26,34.14,34.26,96000.0,29.9376,30.0165,29.9113,30.0165,96000.0
2014-03-17 13:40:00,34.26,34.3,34.23,34.23,254900.0,30.0165,30.0515,29.9902,29.9902,254900.0
2014-03-17 13:50:00,34.23,34.27,34.2,34.23,196000.0,29.9902,30.0252,29.9639,29.9902,196000.0
2014-03-17 14:00:00,34.23,34.28,34.22,34.23,257100.0,29.9902,30.034,29.9814,29.9902,257100.0
2014-03-17 14:10:00,34.23,34.27,34.2,34.22,177000.0,29.9902,30.0252,29.9639,29.9814,177000.0
2014-03-17 14:20:00,34.22,34.37,34.21,34.37,197500.0,29.9814,30.1128,29.9727,30.1128,197500.0
2014-03-17 14:30:00,34.36,34.38,34.29,34.3,103300.0,30.1041,30.1216,30.0428,30.0515,103300.0
2014-03-17 14:40:00,34.29,34.32,34.28,34.3,83000.0,30.0428,30.069,30.034,30.0515,83000.0
2014-03-17 14:50:00,34.3,34.31,34.27,34.28,103100.0,30.0515,30.0603,30.0252,30.034,103100.0
2014-03-17 15:00:00,34.29,34.29,34.23,34.24,168800.0,30.0428,30.0428,29.9902,29.9989,168800.0
2014-03-17 15:10:00,34.24,34.26,34.2,34.21,104500.0,29.9989,30.0165,29.9639,29.9727,104500.0
2014-03-17 15:20:00,34.22,34.25,34.17,34.22,147600.0,29.9814,30.0077,29.9376,29.9814,147600.0
2014-03-17 15:30:00,34.23,34.27,34.22,34.25,224100.0,29.9902,30.0252,29.9814,30.0077,224100.0
2014-03-17 15:40:00,34.25,34.25,34.15,34.16,233000.0,30.0077,30.0077,29.9201,29.9289,233000.0
2014-03-17 15:50:00,34.17,34.21,34.14,34.2,538100.0,29.9376,29.9727,29.9113,29.9639,538100.0
2014-03-18 09:30:00,34.49,34.58,34.35,34.52,536700.0,30.218,30.2968,30.0953,30.2443,536700.0
2014-03-18 09:40:00,34.51,34.55,34.39,34.5,335300.0,30.2355,30.2706,30.1304,30.2267,335300.0
2014-03-18 09:50:00,34.5,34.51,34.47,34.49,376100.0,30.2267,30.2355,30.2005,30.218,376100.0
2014-03-18 10:00:00,34.5,34.5,34.42,34.49,303500.0,30.2267,30.2267,30.1567,30.218,303500.0
2014-03-18 10:10:00,34.5,34.5,34.47,34.5,230200.0,30.2267,30.2267,30.2005,30.2267,230200.0
2014-03-18 10:20:00,34.5,34.5,34.48,34.5,437500.0,30.2267,30.2267,30.2092,30.2267,437500.0
2014-03-18 10:30:00,34.5,34.5,34.4,34.43,396200.0,30.2267,30.2267,30.1391,30.1654,396200.0
2014-03-18 10:40:00,34.43,34.48,34.27,34.28,291800.0,30.1654,30.2092,30.0252,30.034,291800.0
2014-03-18 10:50:00,34.29,34.3,34.15,34.15,230700.0,30.0428,30.0515,29.9201,29.9201,230700.0
2014-03-18 11:00:00,34.16,34.22,34.08,34.08,247900.0,29.9289,29.9814,29.8588,29.8588,247900.0
2014-03-18 11:10:00,34.08,34.24,34.06,34.22,183000.0,29.8588,29.9989,29.8412,29.9814,183000.0
2014-03-18 11:20:00,34.21,34.3,34.21,34.3,96100.0,29.9727,30.0515,29.9727,30.0515,96100.0
2014-03-18 11:30:00,34.29,34.34,34.25,34.27,108900.0,30.0428,30.0866,30.0077,30.0252,108900.0
2014-03-18 11:40:00,34.28,34.29,34.19,34.27,261500.0,30.034,30.0428,29.9551,30.0252,261500.0
2014-03-18 11:50:00,34.27,34.4,34.26,34.36,210400.0,30.0252,30.1391,30.0165,30.1041,210400.0
2014-03-18 12:00:00,34.36,34.4,34.34,34.37,140000.0,30.1041,30.1391,30.0866,30.1128,140000.0
2014-03-18 12:10:00,34.37,34.39,34.23,34.24,206300.0,30.1128,30.1304,29.9902,29.9989,206300.0
2014-03-18 12:20:00,34.24,34.26,34.19,34.19,100900.0,29.9989,30.0165,29.9551,29.9551,100900.0
2014-03-18 12:30:00,34.19,34.21,34.14,34.18,126900.0,29.9551,29.9727,29.9113,29.9464,126900.0
2014-03-18 12:40:00,34.19,34.19,34.08,34.09,95700.0,29.9551,29.9551,29.8588,29.8675,95700.0
2014-03-18 12:50:00,34.09,34.16,34.08,34.16,66200.0,29.8675,29.9289,29.8588,29.9289,66200.0
2014-03-18 13:00:00,34.16,34.18,34.1,34.12,72600.0,29.9289,29.9464,29.8763,29.8938,72600.0
2014-03-18 13:10:00,34.12,34.13,34.05,34.11,96200.0,29.8938,29.9026,29.8325,29.8851,96200.0
2014-03-18 13:20:00,34.12,34.2,34.1,34.19,83100.0,29.8938,29.9639,29.8763,29.9551,83100.0
2014-03-18 13:30:00,34.2,34.25,34.2,34.24,107800.0,29.9639,30.0077,29.9639,29.9989,107800.0
2014-03-18 13:40:00,34.24,34.33,34.23,34.3,146000.0,29.9989,30.0778,29.9902,30.0515,146000.0
2014-03-18 13:50:00,34.29,34.34,34.26,34.28,89100.0,30.0428,30.0866,30.0165,30.034,89100.0
2014-03-18 14:00:00,34.28,34.3,34.22,34.24,105900.0,30.034,30.0515,29.9814,29.9989,105900.0
2014-03-18 14:10:00,34.24,34.26,34.21,34.25,93400.0,29.9989,30.0165,29.9727,30.0077,93400.0
2014-03-18 14:20:00,34.25,34.3,34.24,34.28,93600.0,30.0077,30.0515,29.9989,30.034,93600.0
2014-03-18 14:30:00,34.29,34.29,34.22,34.23,59000.0,30.0428,30.0428,29.9814,29.9902,59000.0
2014-03-18 14:40:00,34.23,34.24,34.2,34.24,80000.0,29.9902,29.9989,29.9639,29.9989,80000.0
2014-03-18 14:50:00,34.23,34.26,34.2,34.22,68400.0,29.9902,30.0165,29.9639,29.9814,68400.0
2014-03-18 15:00:00,34.22,34.25,34.19,34.2,109400.0,29.9814,30.0077,29.9551,29.9639,109400.0
2014-03-18 15:10:00,34.21,34.23,34.17,34.18,59900.0,29.9727,29.9902,29.9376,29.9464,59900.0
2014-03-18 15:20:00,34.17,34.19,34.12,34.15,143300.0,29.9376,29.9551,29.8938,29.9201,143300.0
2014-03-18 15:30:00,34.16,34.18,34.11,34.17,163900.0,29.9289,29.9464,29.8851,29.9376,163900.0
2014-03-18 15:40:00,34.16,34.16,34.06,34.08,400100.0,29.9289,29.9289,29.8412,29.8588,400100.0
2014-03-18 15:50:00,34.08,34.1,34.06,34.07,936900.0,29.8588,29.8763,29.8412,29.85,936900.0
2014-03-19 09:30:00,34.1,34.32,33.92,33.94,461800.0,29.8763,30.069,29.7186,29.7361,461800.0
2014-03-19 09:40:00,33.94,33.96,33.86,33.91,260000.0,29.7361,29.7536,29.666,29.7098,260000.0
2014-03-19 09:50:00,33.9,34.02,33.9,33.97,395200.0,29.7011,29.8062,29.7011,29.7624,395200.0
2014-03-19 10:00:00,33.97,33.97,33.71,33.71,574400.0,29.7624,29.7624,29.5346,29.5346,574400.0
2014-03-19 10:10:00,33.71,33.88,33.63,33.7,388500.0,29.5346,29.6835,29.4645,29.5258,388500.0
2014-03-19 10:20:00,33.7,33.82,33.65,33.8,171500.0,29.5258,29.631,29.482,29.6134,171500.0
2014-03-19 10:30:00,33.79,33.83,33.72,33.82,170200.0,29.6047,29.6397,29.5434,29.631,170200.0
2014-03-19 10:40:00,33.81,33.81,33.7,33.79,119300.0,29.6222,29.6222,29.5258,29.6047,119300.0
2014-03-19 10:50:00,33.79,33.87,33.78,33.83,92300.0,29.6047,29.6748,29.5959,29.6397,92300.0
2014-03-19 11:00:00,33.83,33.92,33.83,33.88,88400.0,29.6397,29.7186,29.6397,29.6835,88400.0
2014-03-19 11:10:00,33.89,33.99,33.88,33.97,210900.0,29.6923,29.7799,29.6835,29.7624,210900.0
2014-03-19 11:20:00,33.95,33.97,33.9,33.92,240000.0,29.7449,29.7624,29.7011,29.7186,240000.0
2014-03-19 11:30:00,33.93,33.93,33.81,33.83,120500.0,29.7273,29.7273,29.6222,29.6397,120500.0
2014-03-19 11:40:00,33.83,33.89,33.8,33.87,71500.0,29.6397,29.6923,29.6134,29.6748,71500.0
2014-03-19 11:50:00,33.88,33.93,33.86,33.91,112700.0,29.6835,29.7273,29.666,29.7098,112700.0
2014-03-19 12:00:00,33.9,33.96,33.84,33.84,164400.0,29.7011,29.7536,29.6485,29.6485,164400.0
2014-03-19 12:10:00,33.84,33.87,33.8,33.82,116100.0,29.6485,29.6748,29.6134,29.631,116100.0
2014-03-19 12:20:00,33.82,33.85,33.79,33.82,67100.0,29.631,29.6573,29.6047,29.631,67100.0
2014-03-19 12:30:00,33.82,33.87,33.81,33.85,54700.0,29.631,29.6748,29.6222,29.6573,54700.0
2014-03-19 12:40:00,33.85,33.9,33.8,33.88,57200.0,29.6573,29.7011,29.6134,29.6835,57200.0
2014-03-19 12:50:00,33.88,33.92,33.83,33.89,59400.0,29.6835,29.7186,29.6397,29.6923,59400.0
2014-03-19 13:00:00,33.9,33.92,33.86,33.87,58000.0,29.7011,29.7186,29.666,29.6748,58000.0
2014-03-19 13:10:00,33.87,33.87,33.83,33.87,77600.0,29.6748,29.6748,29.6397,29.6748,77600.0
2014-03-19 13:20:00,33.86,33.88,33.84,33.85,51000.0,29.666,29.6835,29.6485,29.6573,51000.0
2014-03-19 13:30:00,33.85,33.87,33.84,33.84,96100.0,29.6573,29.6748,29.6485,29.6485,96100.0
2014-03-19 13:40:00,33.85,33.85,33.81,33.83,49200.0,29.6573,29.6573,29.6222,29.6397,49200.0
2014-03-19 13:50:00,33.83,33.83,33.75,33.8,153100.0,29.6397,29.6397,29.5696,29.6134,153100.0
2014-03-19 14:00:00,33.81,33.83,33.63,33.72,233100.0,29.6222,29.6397,29.4645,29.5434,233100.0
2014-03-19 14:10:00,33.71,33.78,33.66,33.75,155200.0,29.5346,29.5959,29.4908,29.5696,155200.0
2014-03-19 14:20:00,33.75,33.77,33.67,33.72,162000.0,29.5696,29.5872,29.4995,29.5434,162000.0
2014-03-19 14:30:00,33.73,33.78,33.66,33.67,135800.0,29.5521,29.5959,29.4908,29.4995,135800.0
2014-03-19 14:40:00,33.67,33.7,33.55,33.63,303800.0,29.4995,29.5258,29.3944,29.4645,303800.0
2014-03-19 14:50:00,33.63,33.84,33.62,33.77,380800.0,29.4645,29.6485,29.4557,29.5872,380800.0
2014-03-19 15:00:00,33.76,33.8,33.52,33.53,280500.0,29.5784,29.6134,29.3681,29.3769,280500.0
2014-03-19 15:10:00,33.52,33.56,33.33,33.54,549400.0,29.3681,29.4032,29.2017,29.3857,549400.0
2014-03-19 15:20:00,33.53,33.64,33.52,33.63,261600.0,29.3769,29.4733,29.3681,29.4645,261600.0
2014-03-19 15:30:00,33.63,33.77,33.59,33.71,439800.0,29.4645,29.5872,29.4295,29.5346,439800.0
2014-03-19 15:40:00,33.72,33.81,33.69,33.8,309900.0,29.5434,29.6222,29.5171,29.6134,309900.0
2014-03-19 15:50:00,33.79,33.8,33.7,33.73,779600.0,29.6047,29.6134,29.5258,29.5521,779600.0
2014-03-20 09:30:00,33.8,33.8,33.41,33.42,250300.0,29.6134,29.6134,29.2718,29.2805,250300.0
2014-03-20 09:40:00,33.43,33.6,33.3,33.35,159400.0,29.2893,29.4382,29.1754,29.2192,159400.0
2014-03-20 09:50:00,33.34,33.42,33.3,33.38,158200.0,29.2104,29.2805,29.1754,29.2455,158200.0
2014-03-20 10:00:00,33.39,33.5,33.3,33.49,192600.0,29.2542,29.3506,29.1754,29.3418,192600.0
2014-03-20 10:10:00,33.49,33.66,33.47,33.54,208800.0,29.3418,29.4908,29.3243,29.3857,208800.0
2014-03-20 10:20:00,33.54,33.57,33.43,33.43,176000.0,29.3857,29.4119,29.2893,29.2893,176000.0
2014-03-20 10:30:00,33.43,33.49,33.35,33.35,189200.0,29.2893,29.3418,29.2192,29.2192,189200.0
2014-03-20 10:40:00,33.36,33.51,33.36,33.49,149400.0,29.2279,29.3594,29.2279,29.3418,149400.0
2014-03-20 10:50:00,33.48,33.58,33.48,33.57,146600.0,29.3331,29.4207,29.3331,29.4119,146600.0
2014-03-20 11:00:00,33.57,33.7,33.56,33.7,156400.0,29.4119,29.5258,29.4032,29.5258,156400.0
2014-03-20 11:10:00,33.69,33.81,33.66,33.8,206100.0,29.5171,29.6222,29.4908,29.6134,206100.0
2014-03-20 11:20:00,33.81,33.85,33.75,33.82,186400.0,29.6222,29.6573,29.5696,29.631,186400.0
2014-03-20 11:30:00,33.82,33.89,33.75,33.77,167200.0,29.631,29.6923,29.5696,29.5872,167200.0
2014-03-20 11:40:00,33.76,33.86,33.72,33.81,97400.0,29.5784,29.666,29.5434,29.6222,97400.0
2014-03-20 11:50:00,33.82,33.85,33.8,33.83,72900.0,29.631,29.6573,29.6134,29.6397,72900.0
2014-03-20 12:00:00,33.84,33.85,33.72,33.76,174200.0,29.6485,29.6573,29.5434,29.5784,174200.0
2014-03-20 12:10:00,33.76,33.76,33.7,33.74,112500.0,29.5784,29.5784,29.5258,29.5609,112500.0
2014-03-20 12:20:00,33.73,33.83,33.73,33.83,212500.0,29.5521,29.6397,29.5521,29.6397,212500.0
2014-03-20 12:30:00,33.83,33.87,33.81,33.85,178000.0,29.6397,29.6748,29.6222,29.6573,178000.0
2014-03-20 12:40:00,33.86,33.89,33.84,33.88,101800.0,29.666,29.6923,29.6485,29.6835,101800.0
2014-03-20 12:50:00,33.88,33.9,33.82,33.89,202700.0,29.6835,29.7011,29.631,29.6923,202700.0
2014-03-20 13:00:00,33.89,33.91,33.85,33.85,112500.0,29.6923,29.7098,29.6573,29.6573,112500.0
2014-03-20 13:10:00,33.85,33.88,33.83,33.85,174100.0,29.6573,29.6835,29.6397,29.6573,174100.0
2014-03-20 13:20:00,33.85,33.87,33.7,33.7,215900.0,29.6573,29.6748,29.5258,29.5258,215900.0
2014-03-20 13:30:00,33.7,33.78,33.7,33.77,91400.0,29.5258,29.5959,29.5258,29.5872,91400.0
2014-03-20 13:40:00,33.77,33.77,33.7,33.71,96800.0,29.5872,29.5872,29.5258,29.5346,96800.0
2014-03-20 13:50:00,33.71,33.72,33.66,33.69,94300.0,29.5346,29.5434,29.4908,29.5171,94300.0
2014-03-20 14:00:00,33.7,33.74,33.7,33.73,90500.0,29.5258,29.5609,29.5258,29.5521,90500.0
2014-03-20 14:10:00,33.73,33.75,33.58,33.61,216300.0,29.5521,29.5696,29.4207,29.447,216300.0
2014-03-20 14:20:00,33.61,33.7,33.61,33.7,103200.0,29.447,29.5258,29.447,29.5258,103200.0
2014-03-20 14:30:00,33.7,33.71,33.66,33.7,75900.0,29.5258,29.5346,29.4908,29.5258,75900.0
2014-03-20 14:40:00,33.71,33.71,33.65,33.67,76100.0,29.5346,29.5346,29.482,29.4995,76100.0
2014-03-20 14:50:00,33.67,33.68,33.61,33.64,76500.0,29.4995,29.5083,29.447,29.4733,76500.0
2014-03-20 15:00:00,33.65,33.66,33.59,33.65,145600.0,29.482,29.4908,29.4295,29.482,145600.0
2014-03-20 15:10:00,33.65,33.69,33.63,33.68,155200.0,29.482,29.5171,29.4645,29.5083,155200.0
2014-03-20 15:20:00,33.68,33.68,33.56,33.59,156400.0,29.5083,29.5083,29.4032,29.4295,156400.0
2014-03-20 15:30:00,33.59,33.62,33.58,33.61,151100.0,29.4295,29.4557,29.4207,29.447,151100.0
2014-03-20 15:40:00,33.61,33.63,33.58,33.61,313200.0,29.447,29.4645,29.4207,29.447,313200.0
2014-03-20 15:50:00,33.61,33.64,33.56,33.63,643100.0,29.447,29.4733,29.4032,29.4645,643100.0
2014-03-21 09:30:00,34.07,34.07,33.49,33.52,1204900.0,29.85,29.85,29.3418,29.3681,1204900.0
2014-03-21 09:40:00,33.52,33.63,33.39,33.6,219100.0,29.3681,29.4645,29.2542,29.4382,219100.0
2014-03-21 09:50:00,33.59,33.67,33.58,33.59,221700.0,29.4295,29.4995,29.4207,29.4295,221700.0
2014-03-21 10:00:00,33.59,33.65,33.54,33.55,180700.0,29.4295,29.482,29.3857,29.3944,180700.0
2014-03-21 10:10:00,33.54,33.66,33.51,33.6,166800.0,29.3857,29.4908,29.3594,29.4382,166800.0
2014-03-21 10:20:00,33.59,33.64,33.54,33.57,103400.0,29.4295,29.4733,29.3857,29.4119,103400.0
2014-03-21 10:30:00,33.56,33.56,33.48,33.51,225300.0,29.4032,29.4032,29.3331,29.3594,225300.0
2014-03-21 10:40:00,33.52,33.56,33.48,33.5,152000.0,29.3681,29.4032,29.3331,29.3506,152000.0
2014-03-21 10:50:00,33.49,33.67,33.49,33.65,246400.0,29.3418,29.4995,29.3418,29.482,246400.0
2014-03-21 11:00:00,33.65,33.7,33.62,33.62,112700.0,29.482,29.5258,29.4557,29.4557,112700.0
2014-03-21 11:10:00,33.62,33.63,33.52,33.55,124400.0,29.4557,29.4645,29.3681,29.3944,124400.0
2014-03-21 11:20:00,33.55,33.59,33.51,33.59,113000.0,29.3944,29.4295,29.3594,29.4295,113000.0
2014-03-21 11:30:00,33.6,33.68,33.53,33.53,105600.0,29.4382,29.5083,29.3769,29.3769,105600.0
2014-03-21 11:40:00,33.53,33.65,33.53,33.59,172900.0,29.3769,29.482,29.3769,29.4295,172900.0
2014-03-21 11:50:00,33.58,33.59,33.53,33.55,116500.0,29.4207,29.4295,29.3769,29.3944,116500.0
2014-03-21 12:00:00,33.55,33.58,33.48,33.52,123800.0,29.3944,29.4207,29.3331,29.3681,123800.0
2014-03-21 12:10:00,33.52,33.53,33.49,33.52,79900.0,29.3681,29.3769,29.3418,29.3681,79900.0
2014-03-21 12:20:00,33.51,33.52,33.47,33.51,83400.0,29.3594,29.3681,29.3243,29.3594,83400.0
2014-03-21 12:30:00,33.5,33.52,33.49,33.51,80400.0,29.3506,29.3681,29.3418,29.3594,80400.0
2014-03-21 12:40:00,33.51,33.54,33.5,33.5,70900.0,29.3594,29.3857,29.3506,29.3506,70900.0
2014-03-21 12:50:00,33.5,33.52,33.46,33.46,129400.0,29.3506,29.3681,29.3156,29.3156,129400.0
2014-03-21 13:00:00,33.46,33.46,33.34,33.35,206200.0,29.3156,29.3156,29.2104,29.2192,206200.0
2014-03-21 13:10:00,33.35,33.35,33.26,33.33,160300.0,29.2192,29.2192,29.1403,29.2017,160300.0
2014-03-21 13:20:00,33.33,33.37,33.3,33.35,198400.0,29.2017,29.2367,29.1754,29.2192,198400.0
2014-03-21 13:30:00,33.34,33.34,33.26,33.27,185300.0,29.2104,29.2104,29.1403,29.1491,185300.0
2014-03-21 13:40:00,33.27,33.27,32.98,33.01,555000.0,29.1491,29.1491,28.895,28.9213,555000.0
2014-03-21 13:50:00,33.01,33.05,32.93,33.02,456400.0,28.9213,28.9563,28.8512,28.9301,456400.0
2014-03-21 14:00:00,33.02,33.02,32.93,32.98,171600.0,28.9301,28.9301,28.8512,28.895,171600.0
2014-03-21 14:10:00,32.98,33.0,32.88,32.93,294900.0,28.895,28.9125,28.8074,28.8512,294900.0
2014-03-21 14:20:00,32.94,33.0,32.92,32.93,202700.0,28.86,28.9125,28.8424,28.8512,202700.0
2014-03-21 14:30:00,32.93,32.96,32.8,32.95,440700.0,28.8512,28.8775,28.7373,28.8687,440700.0
2014-03-21 14:40:00,32.96,33.05,32.92,33.02,284900.0,28.8775,28.9563,28.8424,28.9301,284900.0
2014-03-21 14:50:00,33.02,33.03,32.98,33.02,180400.0,28.9301,28.9388,28.895,28.9301,180400.0
2014-03-21 15:00:00,33.02,33.04,32.92,32.98,338300.0,28.9301,28.9476,28.8424,28.895,338300.0
2014-03-21 15:10:00,32.98,33.06,32.98,33.03,306200.0,28.895,28.9651,28.895,28.9388,306200.0
2014-03-21 15:20:00,33.02,33.09,32.97,33.09,219900.0,28.9301,28.9914,28.8863,28.9914,219900.0
2014-03-21 15:30:00,33.08,33.11,33.03,33.04,422500.0,28.9826,29.0089,28.9388,28.9476,422500.0
2014-03-21 15:40:00,33.03,33.17,32.99,33.16,881300.0,28.9388,29.0615,28.9038,29.0527,881300.0
2014-03-21 15:50:00,33.17,33.24,33.14,33.2,2419100.0,29.0615,29.1228,29.0352,29.0878,2419100.0
2014-03-24 09:30:00,33.11,33.53,33.06,33.12,707200.0,29.0089,29.3769,28.9651,29.0177,707200.0
2014-03-24 09:40:00,33.12,33.21,32.91,33.03,318500.0,29.0177,29.0965,28.8337,28.9388,318500.0
2014-03-24 09:50:00,33.04,33.41,33.03,33.36,318100.0,28.9476,29.2718,28.9388,29.2279,318100.0
2014-03-24 10:00:00,33.36,33.36,32.93,33.01,341800.0,29.2279,29.2279,28.8512,28.9213,341800.0
2014-03-24 10:10:00,33.01,33.01,32.9,32.95,191300.0,28.9213,28.9213,28.8249,28.8687,191300.0
2014-03-24 10:20:00,32.96,33.01,32.85,32.86,198300.0,28.8775,28.9213,28.7811,28.7899,198300.0
2014-03-24 10:30:00,32.85,32.87,32.67,32.75,264600.0,28.7811,28.7986,28.6234,28.6935,264600.0
2014-03-24 10:40:00,32.77,32.93,32.75,32.82,338300.0,28.711,28.8512,28.6935,28.7548,338300.0
2014-03-24 10:50:00,32.82,32.95,32.78,32.93,227900.0,28.7548,28.8687,28.7198,28.8512,227900.0
2014-03-24 11:00:00,32.92,32.92,32.66,32.7,521700.0,28.8424,28.8424,28.6147,28.6497,521700.0
2014-03-24 11:10:00,32.7,32.73,32.65,32.66,234300.0,28.6497,28.676,28.6059,28.6147,234300.0
2014-03-24 11:20:00,32.66,32.71,32.62,32.69,349300.0,28.6147,28.6585,28.5796,28.6409,349300.0
2014-03-24 11:30:00,32.69,32.73,32.6,32.73,256300.0,28.6409,28.676,28.5621,28.676,256300.0
2014-03-24 11:40:00,32.73,32.76,32.54,32.58,222100.0,28.676,28.7023,28.5095,28.5446,222100.0
2014-03-24 11:50:00,32.58,32.68,32.52,32.66,345100.0,28.5446,28.6322,28.492,28.6147,345100.0
2014-03-24 12:00:00,32.66,32.93,32.64,32.84,404000.0,28.6147,28.8512,28.5971,28.7724,404000.0
2014-03-24 12:10:00,32.84,32.88,32.75,32.75,154800.0,28.7724,28.8074,28.6935,28.6935,154800.0
2014-03-24 12:20:00,32.76,32.77,32.63,32.64,147800.0,28.7023,28.711,28.5884,28.5971,147800.0
2014-03-24 12:30:00,32.66,32.76,32.63,32.71,164400.0,28.6147,28.7023,28.5884,28.6585,164400.0
2014-03-24 12:40:00,32.7,32.73,32.65,32.72,164000.0,28.6497,28.676,28.6059,28.6672,164000.0
2014-03-24 12:50:00,32.72,32.81,32.71,32.75,214900.0,28.6672,28.7461,28.6585,28.6935,214900.0
2014-03-24 13:00:00,32.75,32.83,32.73,32.79,147600.0,28.6935,28.7636,28.676,28.7285,147600.0
2014-03-24 13:10:00,32.79,32.8,32.75,32.76,109100.0,28.7285,28.7373,28.6935,28.7023,109100.0
2014-03-24 13:20:00,32.75,32.8,32.74,32.78,170200.0,28.6935,28.7373,28.6847,28.7198,170200.0
2014-03-24 13:30:00,32.78,32.92,32.78,32.92,226800.0,28.7198,28.8424,28.7198,28.8424,226800.0
2014-03-24 13:40:00,32.91,33.01,32.91,32.98,151300.0,28.8337,28.9213,28.8337,28.895,151300.0
2014-03-24 13:50:00,32.98,32.99,32.92,32.96,102400.0,28.895,28.9038,28.8424,28.8775,102400.0
2014-03-24 14:00:00,32.96,33.04,32.95,33.01,153400.0,28.8775,28.9476,28.8687,28.9213,153400.0
2014-03-24 14:10:00,33.0,33.01,32.91,32.92,155300.0,28.9125,28.9213,28.8337,28.8424,155300.0
2014-03-24 14:20:00,32.92,33.06,32.92,33.04,140800.0,28.8424,28.9651,28.8424,28.9476,140800.0
2014-03-24 14:30:00,33.04,33.14,33.02,33.14,229300.0,28.9476,29.0352,28.9301,29.0352,229300.0
2014-03-24 14:40:00,33.13,33.3,33.13,33.22,309400.0,29.0264,29.1754,29.0264,29.1053,309400.0
2014-03-24 14:50:00,33.22,33.24,33.15,33.18,230200.0,29.1053,29.1228,29.044,29.0702,230200.0
2014-03-24 15:00:00,33.18,33.26,33.17,33.25,207900.0,29.0702,29.1403,29.0615,29.1316,207900.0
2014-03-24 15:10:00,33.25,33.25,33.15,33.24,216800.0,29.1316,29.1316,29.044,29.1228,216800.0
2014-03-24 15:20:00,33.24,33.41,33.22,33.4,345900.0,29.1228,29.2718,29.1053,29.263,345900.0
2014-03-24 15:30:00,33.41,33.47,33.39,33.42,358800.0,29.2718,29.3243,29.2542,29.2805,358800.0
2014-03-24 15:40:00,33.42,33.42,33.36,33.36,347900.0,29.2805,29.2805,29.2279,29.2279,347900.0
2014-03-24 15:50:00,33.36,33.38,33.3,33.33,670500.0,29.2279,29.2455,29.1754,29.2017,670500.0
2014-03-25 09:30:00,33.46,34.0,33.46,33.94,512800.0,29.3156,29.7887,29.3156,29.7361,512800.0
2014-03-25 09:40:00,33.95,34.27,33.94,34.25,569000.0,29.7449,30.0252,29.7361,30.0077,569000.0
2014-03-25 09:50:00,34.25,34.3,34.05,34.06,300500.0,30.0077,30.0515,29.8325,29.8412,300500.0
2014-03-25 10:00:00,34.06,34.45,34.05,34.45,443000.0,29.8412,30.1829,29.8325,30.1829,443000.0
2014-03-25 10:10:00,34.45,34.46,34.28,34.32,343700.0,30.1829,30.1917,30.034,30.069,343700.0
2014-03-25 10:20:00,34.33,34.35,34.1,34.24,266000.0,30.0778,30.0953,29.8763,29.9989,266000.0
2014-03-25 10:30:00,34.25,34.33,34.18,34.3,269500.0,30.0077,30.0778,29.9464,30.0515,269500.0
2014-03-25 10:40:00,34.29,34.35,34.24,34.26,199300.0,30.0428,30.0953,29.9989,30.0165,199300.0
2014-03-25 10:50:00,34.27,34.27,34.15,34.17,971000.0,30.0252,30.0252,29.9201,29.9376,971000.0
2014-03-25 11:00:00,34.16,34.26,34.12,34.25,277800.0,29.9289,30.0165,29.8938,30.0077,277800.0
2014-03-25 11:10:00,34.24,34.33,34.2,34.32,236100.0,29.9989,30.0778,29.9639,30.069,236100.0
2014-03-25 11:20:00,34.32,34.35,34.22,34.25,208700.0,30.069,30.0953,29.9814,30.0077,208700.0
2014-03-25 11:30:00,34.24,34.31,34.2,34.27,268700.0,29.9989,30.0603,29.9639,30.0252,268700.0
2014-03-25 11:40:00,34.26,34.28,34.22,34.25,296600.0,30.0165,30.034,29.9814,30.0077,296600.0
2014-03-25 11:50:00,34.25,34.29,34.2,34.26,268100.0,30.0077,30.0428,29.9639,30.0165,268100.0
2014-03-25 12:00:00,34.26,34.28,34.18,34.27,236000.0,30.0165,30.034,29.9464,30.0252,236000.0
2014-03-25 12:10:00,34.27,34.3,34.23,34.27,180800.0,30.0252,30.0515,29.9902,30.0252,180800.0
2014-03-25 12:20:00,34.28,34.28,34.16,34.21,179300.0,30.034,30.034,29.9289,29.9727,179300.0
2014-03-25 12:30:00,34.21,34.31,34.18,34.31,192400.0,29.9727,30.0603,29.9464,30.0603,192400.0
2014-03-25 12:40:00,34.31,34.35,34.22,34.31,194000.0,30.0603,30.0953,29.9814,30.0603,194000.0
2014-03-25 12:50:00,34.3,34.42,34.29,34.39,249800.0,30.0515,30.1567,30.0428,30.1304,249800.0
2014-03-25 13:00:00,34.39,34.42,34.32,34.41,190900.0,30.1304,30.1567,30.069,30.1479,190900.0
2014-03-25 13:10:00,34.41,34.48,34.37,34.48,158000.0,30.1479,30.2092,30.1128,30.2092,158000.0
2014-03-25 13:20:00,34.48,34.51,34.44,34.46,200600.0,30.2092,30.2355,30.1742,30.1917,200600.0
2014-03-25 13:30:00,34.47,34.5,34.4,34.47,127500.0,30.2005,30.2267,30.1391,30.2005,127500.0
2014-03-25 13:40:00,34.46,34.48,34.39,34.41,156100.0,30.1917,30.2092,30.1304,30.1479,156100.0
2014-03-25 13:50:00,34.41,34.44,34.38,34.42,140300.0,30.1479,30.1742,30.1216,30.1567,140300.0
2014-03-25 14:00:00,34.42,34.5,34.42,34.5,128500.0,30.1567,30.2267,30.1567,30.2267,128500.0
2014-03-25 14:10:00,34.5,34.5,34.44,34.44,272800.0,30.2267,30.2267,30.1742,30.1742,272800.0
2014-03-25 14:20:00,34.45,34.51,34.42,34.48,271700.0,30.1829,30.2355,30.1567,30.2092,271700.0
2014-03-25 14:30:00,34.48,34.51,34.46,34.48,131000.0,30.2092,30.2355,30.1917,30.2092,131000.0
2014-03-25 14:40:00,34.47,34.5,34.45,34.46,152400.0,30.2005,30.2267,30.1829,30.1917,152400.0
2014-03-25 14:50:00,34.46,34.47,34.4,34.44,119600.0,30.1917,30.2005,30.1391,30.1742,119600.0
2014-03-25 15:00:00,34.44,34.45,34.39,34.41,192900.0,30.1742,30.1829,30.1304,30.1479,192900.0
2014-03-25 15:10:00,34.41,34.47,34.4,34.44,139800.0,30.1479,30.2005,30.1391,30.1742,139800.0
2014-03-25 15:20:00,34.45,34.47,34.39,34.41,179400.0,30.1829,30.2005,30.1304,30.1479,179400.0
2014-03-25 15:30:00,34.42,34.45,34.38,34.43,246500.0,30.1567,30.1829,30.1216,30.1654,246500.0
2014-03-25 15:40:00,34.43,34.45,34.38,34.4,318500.0,30.1654,30.1829,30.1216,30.1391,318500.0
2014-03-25 15:50:00,34.4,34.45,34.4,34.44,802900.0,30.1391,30.1829,30.1391,30.1742,802900.0
2014-03-26 09:30:00,34.5,34.55,34.23,34.27,585700.0,30.2267,30.2706,29.9902,30.0252,585700.0
2014-03-26 09:40:00,34.27,34.48,34.26,34.47,332100.0,30.0252,30.2092,30.0165,30.2005,332100.0
2014-03-26 09:50:00,34.48,34.5,34.34,34.37,320600.0,30.2092,30.2267,30.0866,30.1128,320600.0
2014-03-26 10:00:00,34.37,34.41,34.27,34.36,228400.0,30.1128,30.1479,30.0252,30.1041,228400.0
2014-03-26 10:10:00,34.36,34.42,34.33,34.39,160500.0,30.1041,30.1567,30.0778,30.1304,160500.0
2014-03-26 10:20:00,34.39,34.41,34.2,34.22,333900.0,30.1304,30.1479,29.9639,29.9814,333900.0
2014-03-26 10:30:00,34.22,34.31,34.18,34.26,266800.0,29.9814,30.0603,29.9464,30.0165,266800.0
2014-03-26 10:40:00,34.25,34.28,34.17,34.2,223400.0,30.0077,30.034,29.9376,29.9639,223400.0
2014-03-26 10:50:00,34.2,34.22,34.03,34.04,270500.0,29.9639,29.9814,29.815,29.8237,270500.0
2014-03-26 11:00:00,34.03,34.25,34.01,34.23,324600.0,29.815,30.0077,29.7974,29.9902,324600.0
2014-03-26 11:10:00,34.24,34.27,34.17,34.24,220000.0,29.9989,30.0252,29.9376,29.9989,220000.0
2014-03-26 11:20:00,34.24,34.41,34.23,34.39,238600.0,29.9989,30.1479,29.9902,30.1304,238600.0
2014-03-26 11:30:00,34.4,34.4,34.3,34.31,178300.0,30.1391,30.1391,30.0515,30.0603,178300.0
2014-03-26 11:40:00,34.31,34.31,34.18,34.23,137000.0,30.0603,30.0603,29.9464,29.9902,137000.0
2014-03-26 11:50:00,34.22,34.3,34.22,34.28,116600.0,29.9814,30.0515,29.9814,30.034,116600.0
2014-03-26 12:00:00,34.29,34.3,34.12,34.19,154000.0,30.0428,30.0515,29.8938,29.9551,154000.0
2014-03-26 12:10:00,34.2,34.2,34.11,34.16,175300.0,29.9639,29.9639,29.8851,29.9289,175300.0
2014-03-26 12:20:00,34.15,34.2,34.05,34.06,149000.0,29.9201,29.9639,29.8325,29.8412,149000.0
2014-03-26 12:30:00,34.05,34.22,34.0,34.2,197700.0,29.8325,29.9814,29.7887,29.9639,197700.0
2014-03-26 12:40:00,34.19,34.22,34.15,34.19,133100.0,29.9551,29.9814,29.9201,29.9551,133100.0
2014-03-26 12:50:00,34.17,34.25,34.16,34.25,64800.0,29.9376,30.0077,29.9289,30.0077,64800.0
2014-03-26 13:00:00,34.25,34.25,34.2,34.22,74000.0,30.0077,30.0077,29.9639,29.9814,74000.0
2014-03-26 13:10:00,34.21,34.23,34.16,34.17,69700.0,29.9727,29.9902,29.9289,29.9376,69700.0
2014-03-26 13:20:00,34.17,34.17,34.09,34.09,243400.0,29.9376,29.9376,29.8675,29.8675,243400.0
2014-03-26 13:30:00,34.09,34.18,34.06,34.12,265700.0,29.8675,29.9464,29.8412,29.8938,265700.0
2014-03-26 13:40:00,34.1,34.15,33.95,33.98,265500.0,29.8763,29.9201,29.7449,29.7712,265500.0
2014-03-26 13:50:00,33.97,34.23,33.91,34.18,229800.0,29.7624,29.9902,29.7098,29.9464,229800.0
2014-03-26 14:00:00,34.18,34.18,34.0,34.06,161200.0,29.9464,29.9464,29.7887,29.8412,161200.0
2014-03-26 14:10:00,34.06,34.06,33.94,33.95,287000.0,29.8412,29.8412,29.7361,29.7449,287000.0
2014-03-26 14:20:00,33.95,34.01,33.92,34.0,179400.0,29.7449,29.7974,29.7186,29.7887,179400.0
2014-03-26 14:30:00,33.99,34.04,33.96,34.01,227600.0,29.7799,29.8237,29.7536,29.7974,227600.0
2014-03-26 14:40:00,34.0,34.15,34.0,34.15,246700.0,29.7887,29.9201,29.7887,29.9201,246700.0
2014-03-26 14:50:00,34.15,34.25,34.12,34.24,201800.0,29.9201,30.0077,29.8938,29.9989,201800.0
2014-03-26 15:00:00,34.24,34.26,34.17,34.2,350600.0,29.9989,30.0165,29.9376,29.9639,350600.0
2014-03-26 15:10:00,34.2,34.2,34.11,34.16,330800.0,29.9639,29.9639,29.8851,29.9289,330800.0
2014-03-26 15:20:00,34.15,34.16,34.08,34.08,376300.0,29.9201,29.9289,29.8588,29.8588,376300.0
2014-03-26 15:30:00,34.09,34.23,34.08,34.16,369200.0,29.8675,29.9902,29.8588,29.9289,369200.0
2014-03-26 15:40:00,34.17,34.17,34.04,34.05,681800.0,29.9376,29.9376,29.8237,29.8325,681800.0
2014-03-26 15:50:00,34.06,34.09,33.96,33.97,1168700.0,29.8412,29.8675,29.7536,29.7624,1168700.0
2014-03-27 09:30:00,33.9,33.95,33.21,33.21,599200.0,29.7011,29.7449,29.0965,29.0965,599200.0
2014-03-27 09:40:00,33.21,33.35,32.97,33.33,671900.0,29.0965,29.2192,28.8863,29.2017,671900.0
2014-03-27 09:50:00,33.33,33.76,33.23,33.63,480100.0,29.2017,29.5784,29.114,29.4645,480100.0
2014-03-27 10:00:00,33.62,33.84,33.52,33.83,301400.0,29.4557,29.6485,29.3681,29.6397,301400.0
2014-03-27 10:10:00,33.83,33.83,33.59,33.8,258400.0,29.6397,29.6397,29.4295,29.6134,258400.0
2014-03-27 10:20:00,33.81,33.9,33.72,33.84,303200.0,29.6222,29.7011,29.5434,29.6485,303200.0
2014-03-27 10:30:00,33.84,33.87,33.76,33.77,305700.0,29.6485,29.6748,29.5784,29.5872,305700.0
2014-03-27 10:40:00,33.78,33.87,33.73,33.86,180600.0,29.5959,29.6748,29.5521,29.666,180600.0
2014-03-27 10:50:00,33.85,33.86,33.73,33.78,157000.0,29.6573,29.666,29.5521,29.5959,157000.0
2014-03-27 11:00:00,33.78,33.83,33.72,33.74,186700.0,29.5959,29.6397,29.5434,29.5609,186700.0
2014-03-27 11:10:00,33.74,33.79,33.63,33.74,256100.0,29.5609,29.6047,29.4645,29.5609,256100.0
2014-03-27 11:20:00,33.75,33.77,33.61,33.61,145800.0,29.5696,29.5872,29.447,29.447,145800.0
2014-03-27 11:30:00,33.6,33.72,33.51,33.7,421000.0,29.4382,29.5434,29.3594,29.5258,421000.0
2014-03-27 11:40:00,33.7,33.7,33.54,33.6,205100.0,29.5258,29.5258,29.3857,29.4382,205100.0
2014-03-27 11:50:00,33.61,33.8,33.56,33.75,372200.0,29.447,29.6134,29.4032,29.5696,372200.0
2014-03-27 12:00:00,33.75,33.76,33.66,33.71,227200.0,29.5696,29.5784,29.4908,29.5346,227200.0
2014-03-27 12:10:00,33.71,33.96,33.71,33.94,280200.0,29.5346,29.7536,29.5346,29.7361,280200.0
2014-03-27 12:20:00,33.94,34.03,33.91,33.94,254900.0,29.7361,29.815,29.7098,29.7361,254900.0
2014-03-27 12:30:00,33.94,33.98,33.86,33.9,229900.0,29.7361,29.7712,29.666,29.7011,229900.0
2014-03-27 12:40:00,33.9,33.9,33.81,33.82,147200.0,29.7011,29.7011,29.6222,29.631,147200.0
2014-03-27 12:50:00,33.81,33.9,33.78,33.86,106000.0,29.6222,29.7011,29.5959,29.666,106000.0
2014-03-27 13:00:00,33.86,33.91,33.81,33.87,185600.0,29.666,29.7098,29.6222,29.6748,185600.0
2014-03-27 13:10:00,33.86,33.9,33.81,33.85,114500.0,29.666,29.7011,29.6222,29.6573,114500.0
2014-03-27 13:20:00,33.86,33.91,33.82,33.83,107900.0,29.666,29.7098,29.631,29.6397,107900.0
2014-03-27 13:30:00,33.83,33.86,33.73,33.8,154700.0,29.6397,29.666,29.5521,29.6134,154700.0
2014-03-27 13:40:00,33.81,33.89,33.79,33.79,137700.0,29.6222,29.6923,29.6047,29.6047,137700.0
2014-03-27 13:50:00,33.8,33.88,33.78,33.85,146300.0,29.6134,29.6835,29.5959,29.6573,146300.0
2014-03-27 14:00:00,33.84,33.88,33.73,33.78,169500.0,29.6485,29.6835,29.5521,29.5959,169500.0
2014-03-27 14:10:00,33.77,33.8,33.64,33.67,113900.0,29.5872,29.6134,29.4733,29.4995,113900.0
2014-03-27 14:20:00,33.68,33.84,33.68,33.81,182500.0,29.5083,29.6485,29.5083,29.6222,182500.0
2014-03-27 14:30:00,33.81,33.83,33.74,33.78,234800.0,29.6222,29.6397,29.5609,29.5959,234800.0
2014-03-27 14:40:00,33.79,33.97,33.79,33.97,281200.0,29.6047,29.7624,29.6047,29.7624,281200.0
2014-03-27 14:50:00,33.97,33.97,33.9,33.94,258000.0,29.7624,29.7624,29.7011,29.7361,258000.0
2014-03-27 15:00:00,33.94,33.94,33.85,33.89,321500.0,29.7361,29.7361,29.6573,29.6923,321500.0
2014-03-27 15:10:00,33.9,34.13,33.89,34.06,618700.0,29.7011,29.9026,29.6923,29.8412,618700.0
2014-03-27 15:20:00,34.05,34.19,34.02,34.15,429600.0,29.8325,29.9551,29.8062,29.9201,429600.0
2014-03-27 15:30:00,34.14,34.29,34.09,34.21,548900.0,29.9113,30.0428,29.8675,29.9727,548900.0
2014-03-27 15:40:00,34.22,34.22,34.05,34.07,408100.0,29.9814,29.9814,29.8325,29.85,408100.0
2014-03-27 15:50:00,34.07,34.17,34.07,34.14,756600.0,29.85,29.9376,29.85,29.9113,756600.0
2014-03-28 09:30:00,34.1,34.37,34.0,34.36,309200.0,29.8763,30.1128,29.7887,30.1041,309200.0
2014-03-28 09:40:00,34.36,34.5,34.23,34.29,378400.0,30.1041,30.2267,29.9902,30.0428,378400.0
2014-03-28 09:50:00,34.29,34.48,34.29,34.44,292000.0,30.0428,30.2092,30.0428,30.1742,292000.0
2014-03-28 10:00:00,34.44,34.53,34.44,34.48,574800.0,30.1742,30.253,30.1742,30.2092,574800.0
2014-03-28 10:10:00,34.49,34.5,34.46,34.49,433900.0,30.218,30.2267,30.1917,30.218,433900.0
2014-03-28 10:20:00,34.49,34.5,34.43,34.47,246700.0,30.218,30.2267,30.1654,30.2005,246700.0
2014-03-28 10:30:00,34.48,34.5,34.44,34.5,205000.0,30.2092,30.2267,30.1742,30.2267,205000.0
2014-03-28 10:40:00,34.5,34.5,34.47,34.5,263400.0,30.2267,30.2267,30.2005,30.2267,263400.0
2014-03-28 10:50:00,34.49,34.65,34.47,34.65,445500.0,30.218,30.3582,30.2005,30.3582,445500.0
2014-03-28 11:00:00,34.65,34.69,34.5,34.5,408900.0,30.3582,30.3932,30.2267,30.2267,408900.0
2014-03-28 11:10:00,34.49,34.57,34.48,34.57,194500.0,30.218,30.2881,30.2092,30.2881,194500.0
2014-03-28 11:20:00,34.57,34.6,34.4,34.43,143200.0,30.2881,30.3144,30.1391,30.1654,143200.0
2014-03-28 11:30:00,34.43,34.48,34.32,34.35,94500.0,30.1654,30.2092,30.069,30.0953,94500.0
2014-03-28 11:40:00,34.35,34.37,34.26,34.35,165900.0,30.0953,30.1128,30.0165,30.0953,165900.0
2014-03-28 11:50:00,34.35,34.39,34.28,34.35,73300.0,30.0953,30.1304,30.034,30.0953,73300.0
2014-03-28 12:00:00,34.34,34.38,34.27,34.31,94600.0,30.0866,30.1216,30.0252,30.0603,94600.0
2014-03-28 12:10:00,34.32,34.35,34.26,34.29,56400.0,30.069,30.0953,30.0165,30.0428,56400.0
2014-03-28 12:20:00,34.29,34.31,34.18,34.19,63900.0,30.0428,30.0603,29.9464,29.9551,63900.0
2014-03-28 12:30:00,34.19,34.3,34.18,34.24,77700.0,29.9551,30.0515,29.9464,29.9989,77700.0
2014-03-28 12:40:00,34.23,34.27,34.17,34.2,135600.0,29.9902,30.0252,29.9376,29.9639,135600.0
2014-03-28 12:50:00,34.21,34.24,34.16,34.21,155700.0,29.9727,29.9989,29.9289,29.9727,155700.0
2014-03-28 13:00:00,34.22,34.23,34.12,34.16,86500.0,29.9814,29.9902,29.8938,29.9289,86500.0
2014-03-28 13:10:00,34.16,34.18,34.08,34.08,211300.0,29.9289,29.9464,29.8588,29.8588,211300.0
2014-03-28 13:20:00,34.09,34.1,34.03,34.1,128500.0,29.8675,29.8763,29.815,29.8763,128500.0
2014-03-28 13:30:00,34.1,34.13,34.03,34.11,166000.0,29.8763,29.9026,29.815,29.8851,166000.0
2014-03-28 13:40:00,34.12,34.13,34.01,34.02,201600.0,29.8938,29.9026,29.7974,29.8062,201600.0
2014-03-28 13:50:00,34.02,34.02,33.94,33.94,316600.0,29.8062,29.8062,29.7361,29.7361,316600.0
2014-03-28 14:00:00,33.94,33.96,33.86,33.89,159300.0,29.7361,29.7536,29.666,29.6923,159300.0
2014-03-28 14:10:00,33.88,33.9,33.69,33.71,294300.0,29.6835,29.7011,29.5171,29.5346,294300.0
2014-03-28 14:20:00,33.72,33.73,33.66,33.72,250600.0,29.5434,29.5521,29.4908,29.5434,250600.0
2014-03-28 14:30:00,33.72,33.76,33.67,33.68,168200.0,29.5434,29.5784,29.4995,29.5083,168200.0
2014-03-28 14:40:00,33.68,33.69,33.58,33.59,412000.0,29.5083,29.5171,29.4207,29.4295,412000.0
2014-03-28 14:50:00,33.59,33.73,33.58,33.68,345500.0,29.4295,29.5521,29.4207,29.5083,345500.0
2014-03-28 15:00:00,33.68,33.76,33.67,33.69,234400.0,29.5083,29.5784,29.4995,29.5171,234400.0
2014-03-28 15:10:00,33.7,33.71,33.65,33.69,117000.0,29.5258,29.5346,29.482,29.5171,117000.0
2014-03-28 15:20:00,33.68,33.68,33.62,33.63,215200.0,29.5083,29.5083,29.4557,29.4645,215200.0
2014-03-28 15:30:00,33.64,33.67,33.59,33.63,308600.0,29.4733,29.4995,29.4295,29.4645,308600.0
2014-03-28 15:40:00,33.63,33.64,33.53,33.55,396300.0,29.4645,29.4733,29.3769,29.3944,396300.0
2014-03-28 15:50:00,33.55,33.59,33.51,33.54,941300.0,29.3944,29.4295,29.3594,29.3857,941300.0
2014-03-31 09:30:00,33.75,34.33,33.75,34.33,731300.0,29.5696,30.0778,29.5696,30.0778,731300.0
2014-03-31 09:40:00,34.33,34.49,34.25,34.38,447400.0,30.0778,30.218,30.0077,30.1216,447400.0
2014-03-31 09:50:00,34.41,34.67,34.36,34.64,408800.0,30.1479,30.3757,30.1041,30.3494,408800.0
2014-03-31 10:00:00,34.63,34.87,34.63,34.67,505400.0,30.3406,30.5509,30.3406,30.3757,505400.0
2014-03-31 10:10:00,34.67,34.91,34.66,34.7,484400.0,30.3757,30.586,30.3669,30.402,484400.0
2014-03-31 10:20:00,34.71,34.73,34.59,34.65,316500.0,30.4107,30.4283,30.3056,30.3582,316500.0
2014-03-31 10:30:00,34.64,34.67,34.39,34.42,329500.0,30.3494,30.3757,30.1304,30.1567,329500.0
2014-03-31 10:40:00,34.42,34.6,34.38,34.41,263500.0,30.1567,30.3144,30.1216,30.1479,263500.0
2014-03-31 10:50:00,34.41,34.52,34.39,34.48,221000.0,30.1479,30.2443,30.1304,30.2092,221000.0
2014-03-31 11:00:00,34.47,34.47,34.33,34.34,192800.0,30.2005,30.2005,30.0778,30.0866,192800.0
2014-03-31 11:10:00,34.35,34.37,34.3,34.34,165600.0,30.0953,30.1128,30.0515,30.0866,165600.0
2014-03-31 11:20:00,34.35,34.36,34.24,34.35,176500.0,30.0953,30.1041,29.9989,30.0953,176500.0
2014-03-31 11:30:00,34.34,34.41,34.26,34.32,191500.0,30.0866,30.1479,30.0165,30.069,191500.0
2014-03-31 11:40:00,34.33,34.39,34.28,34.3,147800.0,30.0778,30.1304,30.034,30.0515,147800.0
2014-03-31 11:50:00,34.3,34.34,34.28,34.31,110900.0,30.0515,30.0866,30.034,30.0603,110900.0
2014-03-31 12:00:00,34.32,34.4,34.32,34.34,178000.0,30.069,30.1391,30.069,30.0866,178000.0
2014-03-31 12:10:00,34.34,34.35,34.28,34.34,181000.0,30.0866,30.0953,30.034,30.0866,181000.0
2014-03-31 12:20:00,34.33,34.42,34.33,34.38,166300.0,30.0778,30.1567,30.0778,30.1216,166300.0
2014-03-31 12:30:00,34.37,34.45,34.36,34.36,142500.0,30.1128,30.1829,30.1041,30.1041,142500.0
2014-03-31 12:40:00,34.36,34.41,34.36,34.4,79000.0,30.1041,30.1479,30.1041,30.1391,79000.0
2014-03-31 12:50:00,34.41,34.41,34.36,34.4,91500.0,30.1479,30.1479,30.1041,30.1391,91500.0
2014-03-31 13:00:00,34.39,34.4,34.34,34.39,98100.0,30.1304,30.1391,30.0866,30.1304,98100.0
2014-03-31 13:10:00,34.39,34.42,34.38,34.38,68900.0,30.1304,30.1567,30.1216,30.1216,68900.0
2014-03-31 13:20:00,34.39,34.41,34.33,34.34,89600.0,30.1304,30.1479,30.0778,30.0866,89600.0
2014-03-31 13:30:00,34.34,34.38,34.3,34.31,79500.0,30.0866,30.1216,30.0515,30.0603,79500.0
2014-03-31 13:40:00,34.3,34.35,34.29,34.3,81500.0,30.0515,30.0953,30.0428,30.0515,81500.0
2014-03-31 13:50:00,34.3,34.36,34.26,34.34,169300.0,30.0515,30.1041,30.0165,30.0866,169300.0
2014-03-31 14:00:00,34.34,34.47,34.34,34.46,193300.0,30.0866,30.2005,30.0866,30.1917,193300.0
2014-03-31 14:10:00,34.45,34.52,34.44,34.45,165700.0,30.1829,30.2443,30.1742,30.1829,165700.0
2014-03-31 14:20:00,34.44,34.49,34.44,34.47,101500.0,30.1742,30.218,30.1742,30.2005,101500.0
2014-03-31 14:30:00,34.48,34.55,34.46,34.55,98300.0,30.2092,30.2706,30.1917,30.2706,98300.0
2014-03-31 14:40:00,34.54,34.63,34.53,34.61,150000.0,30.2618,30.3406,30.253,30.3231,150000.0
2014-03-31 14:50:00,34.62,34.67,34.62,34.66,148500.0,30.3319,30.3757,30.3319,30.3669,148500.0
2014-03-31 15:00:00,34.67,34.67,34.61,34.65,211400.0,30.3757,30.3757,30.3231,30.3582,211400.0
2014-03-31 15:10:00,34.64,34.66,34.57,34.65,287200.0,30.3494,30.3669,30.2881,30.3582,287200.0
2014-03-31 15:20:00,34.65,34.7,34.62,34.65,221900.0,30.3582,30.402,30.3319,30.3582,221900.0
2014-03-31 15:30:00,34.66,34.77,34.64,34.76,307500.0,30.3669,30.4633,30.3494,30.4545,307500.0
2014-03-31 15:40:00,34.76,34.77,34.65,34.67,295600.0,30.4545,30.4633,30.3582,30.3757,295600.0
2014-03-31 15:50:00,34.67,34.71,34.63,34.65,687200.0,30.3757,30.4107,30.3406,30.3582,687200.0
2014-04-01 09:30:00,34.93,35.25,34.92,35.19,678400.0,30.6035,30.8838,30.5947,30.8313,678400.0
2014-04-01 09:40:00,35.2,35.28,35.05,35.21,796100.0,30.84,30.9101,30.7086,30.8488,796100.0
2014-04-01 09:50:00,35.2,35.2,34.99,35.1,304000.0,30.84,30.84,30.6561,30.7524,304000.0
2014-04-01 10:00:00,35.09,35.25,35.05,35.21,255600.0,30.7437,30.8838,30.7086,30.8488,255600.0
2014-04-01 10:10:00,35.21,35.32,35.14,35.23,410300.0,30.8488,30.9452,30.7875,30.8663,410300.0
2014-04-01 10:20:00,35.23,35.26,35.13,35.17,303600.0,30.8663,30.8926,30.7787,30.8138,303600.0
2014-04-01 10:30:00,35.17,35.33,35.17,35.27,364600.0,30.8138,30.9539,30.8138,30.9014,364600.0
2014-04-01 10:40:00,35.26,35.26,35.02,35.04,486000.0,30.8926,30.8926,30.6823,30.6999,486000.0
2014-04-01 10:50:00,35.05,35.17,35.0,35.16,341700.0,30.7086,30.8138,30.6648,30.805,341700.0
2014-04-01 11:00:00,35.17,35.2,35.01,35.01,216100.0,30.8138,30.84,30.6736,30.6736,216100.0
2014-04-01 11:10:00,35.01,35.13,35.01,35.11,284000.0,30.6736,30.7787,30.6736,30.7612,284000.0
2014-04-01 11:20:00,35.11,35.2,35.1,35.16,222700.0,30.7612,30.84,30.7524,30.805,222700.0
2014-04-01 11:30:00,35.17,35.24,35.13,35.22,149100.0,30.8138,30.8751,30.7787,30.8576,149100.0
2014-04-01 11:40:00,35.22,35.29,35.2,35.27,170600.0,30.8576,30.9189,30.84,30.9014,170600.0
2014-04-01 11:50:00,35.27,35.37,35.26,35.35,388500.0,30.9014,30.989,30.8926,30.9715,388500.0
2014-04-01 12:00:00,35.36,35.47,35.32,35.43,365300.0,30.9802,31.0766,30.9452,31.0416,365300.0
2014-04-01 12:10:00,35.43,35.45,35.38,35.45,195800.0,31.0416,31.0591,30.9977,31.0591,195800.0
2014-04-01 12:20:00,35.44,35.5,35.4,35.47,284200.0,31.0503,31.1029,31.0153,31.0766,284200.0
2014-04-01 12:30:00,35.47,35.55,35.46,35.54,178000.0,31.0766,31.1467,31.0678,31.1379,178000.0
2014-04-01 12:40:00,35.54,35.55,35.42,35.42,231700.0,31.1379,31.1467,31.0328,31.0328,231700.0
2014-04-01 12:50:00,35.43,35.44,35.35,35.35,139300.0,31.0416,31.0503,30.9715,30.9715,139300.0
2014-04-01 13:00:00,35.35,35.35,35.26,35.31,294900.0,30.9715,30.9715,30.8926,30.9364,294900.0
2014-04-01 13:10:00,35.31,35.35,35.26,35.29,112600.0,30.9364,30.9715,30.8926,30.9189,112600.0
2014-04-01 13:20:00,35.28,35.45,35.24,35.45,170900.0,30.9101,31.0591,30.8751,31.0591,170900.0
2014-04-01 13:30:00,35.45,35.5,35.4,35.5,154500.0,31.0591,31.1029,31.0153,31.1029,154500.0
2014-04-01 13:40:00,35.49,35.53,35.48,35.51,96100.0,31.0941,31.1292,31.0854,31.1116,96100.0
2014-04-01 13:50:00,35.51,35.52,35.49,35.51,96200.0,31.1116,31.1204,31.0941,31.1116,96200.0
2014-04-01 14:00:00,35.51,35.58,35.51,35.58,104600.0,31.1116,31.173,31.1116,31.173,104600.0
2014-04-01 14:10:00,35.58,35.6,35.56,35.6,203600.0,31.173,31.1905,31.1554,31.1905,203600.0
2014-04-01 14:20:00,35.6,35.65,35.59,35.64,211700.0,31.1905,31.2343,31.1817,31.2255,211700.0
2014-04-01 14:30:00,35.64,35.64,35.55,35.55,172200.0,31.2255,31.2255,31.1467,31.1467,172200.0
2014-04-01 14:40:00,35.55,35.59,35.52,35.57,158200.0,31.1467,31.1817,31.1204,31.1642,158200.0
2014-04-01 14:50:00,35.56,35.75,35.54,35.71,307500.0,31.1554,31.3219,31.1379,31.2869,307500.0
2014-04-01 15:00:00,35.71,35.75,35.65,35.65,240700.0,31.2869,31.3219,31.2343,31.2343,240700.0
2014-04-01 15:10:00,35.66,35.66,35.57,35.63,280200.0,31.2431,31.2431,31.1642,31.2168,280200.0
2014-04-01 15:20:00,35.64,35.74,35.62,35.69,230100.0,31.2255,31.3132,31.208,31.2693,230100.0
2014-04-01 15:30:00,35.69,35.72,35.65,35.68,276000.0,31.2693,31.2956,31.2343,31.2606,276000.0
2014-04-01 15:40:00,35.68,35.76,35.66,35.75,319300.0,31.2606,31.3307,31.2431,31.3219,319300.0
2014-04-01 15:50:00,35.75,35.78,35.72,35.74,624100.0,31.3219,31.3482,31.2956,31.3132,624100.0
2014-04-02 09:30:00,35.91,36.17,35.77,36.17,856200.0,31.4621,31.6899,31.3394,31.6899,856200.0
2014-04-02 09:40:00,36.16,36.48,36.14,36.26,644300.0,31.6811,31.9615,31.6636,31.7687,644300.0
2014-04-02 09:50:00,36.27,36.3,36.12,36.25,399100.0,31.7775,31.8038,31.6461,31.76,399100.0
2014-04-02 10:00:00,36.25,36.52,36.19,36.45,768400.0,31.76,31.9965,31.7074,31.9352,768400.0
2014-04-02 10:10:00,36.45,36.46,36.16,36.28,443600.0,31.9352,31.944,31.6811,31.7863,443600.0
2014-04-02 10:20:00,36.28,36.33,36.19,36.33,281000.0,31.7863,31.8301,31.7074,31.8301,281000.0
2014-04-02 10:30:00,36.32,36.4,36.23,36.34,246600.0,31.8213,31.8914,31.7425,31.8388,246600.0
2014-04-02 10:40:00,36.33,36.45,36.29,36.31,214300.0,31.8301,31.9352,31.795,31.8126,214300.0
2014-04-02 10:50:00,36.32,36.36,36.22,36.22,150100.0,31.8213,31.8564,31.7337,31.7337,150100.0
2014-04-02 11:00:00,36.22,36.22,35.96,35.96,592500.0,31.7337,31.7337,31.5059,31.5059,592500.0
2014-04-02 11:10:00,35.97,35.98,35.85,35.92,333800.0,31.5147,31.5234,31.4095,31.4709,333800.0
2014-04-02 11:20:00,35.92,36.02,35.89,35.96,212300.0,31.4709,31.5585,31.4446,31.5059,212300.0
2014-04-02 11:30:00,35.96,35.96,35.73,35.81,261900.0,31.5059,31.5059,31.3044,31.3745,261900.0
2014-04-02 11:40:00,35.82,35.9,35.74,35.89,341700.0,31.3832,31.4533,31.3132,31.4446,341700.0
2014-04-02 11:50:00,35.89,35.97,35.87,35.96,307700.0,31.4446,31.5147,31.4271,31.5059,307700.0
2014-04-02 12:00:00,35.96,35.98,35.89,35.98,223100.0,31.5059,31.5234,31.4446,31.5234,223100.0
2014-04-02 12:10:00,35.99,36.03,35.96,35.99,120100.0,31.5322,31.5672,31.5059,31.5322,120100.0
2014-04-02 12:20:00,35.98,36.02,35.9,35.99,195100.0,31.5234,31.5585,31.4533,31.5322,195100.0
2014-04-02 12:30:00,36.0,36.09,35.98,36.07,130100.0,31.541,31.6198,31.5234,31.6023,130100.0
2014-04-02 12:40:00,36.07,36.15,36.05,36.15,262700.0,31.6023,31.6724,31.5848,31.6724,262700.0
2014-04-02 12:50:00,36.14,36.2,36.09,36.1,135900.0,31.6636,31.7162,31.6198,31.6286,135900.0
2014-04-02 13:00:00,36.1,36.1,36.05,36.08,74000.0,31.6286,31.6286,31.5848,31.611,74000.0
2014-04-02 13:10:00,36.08,36.08,36.06,36.07,49700.0,31.611,31.611,31.5935,31.6023,49700.0
2014-04-02 13:20:00,36.07,36.07,35.99,36.0,180900.0,31.6023,31.6023,31.5322,31.541,180900.0
2014-04-02 13:30:00,36.0,36.05,35.92,35.92,132600.0,31.541,31.5848,31.4709,31.4709,132600.0
2014-04-02 13:40:00,35.92,35.93,35.75,35.76,219500.0,31.4709,31.4796,31.3219,31.3307,219500.0
2014-04-02 13:50:00,35.76,35.82,35.75,35.79,185000.0,31.3307,31.3832,31.3219,31.357,185000.0
2014-04-02 14:00:00,35.79,35.79,35.66,35.66,222500.0,31.357,31.357,31.2431,31.2431,222500.0
2014-04-02 14:10:00,35.66,35.72,35.63,35.71,250100.0,31.2431,31.2956,31.2168,31.2869,250100.0
2014-04-02 14:20:00,35.71,35.73,35.67,35.67,90700.0,31.2869,31.3044,31.2518,31.2518,90700.0
2014-04-02 14:30:00,35.68,35.69,35.64,35.68,111700.0,31.2606,31.2693,31.2255,31.2606,111700.0
2014-04-02 14:40:00,35.66,35.69,35.55,35.59,179900.0,31.2431,31.2693,31.1467,31.1817,179900.0
2014-04-02 14:50:00,35.59,35.59,35.53,35.55,143900.0,31.1817,31.1817,31.1292,31.1467,143900.0
2014-04-02 15:00:00,35.55,35.64,35.54,35.63,252200.0,31.1467,31.2255,31.1379,31.2168,252200.0
2014-04-02 15:10:00,35.63,35.67,35.61,35.64,147900.0,31.2168,31.2518,31.1993,31.2255,147900.0
2014-04-02 15:20:00,35.64,35.8,35.63,35.8,259400.0,31.2255,31.3657,31.2168,31.3657,259400.0
2014-04-02 15:30:00,35.81,35.83,35.64,35.66,444200.0,31.3745,31.392,31.2255,31.2431,444200.0
2014-04-02 15:40:00,35.67,35.74,35.64,35.74,330400.0,31.2518,31.3132,31.2255,31.3132,330400.0
2014-04-02 15:50:00,35.73,35.75,35.69,35.7,702200.0,31.3044,31.3219,31.2693,31.2781,702200.0
2014-04-03 09:30:00,35.73,35.9,35.52,35.7,320500.0,31.3044,31.4533,31.1204,31.2781,320500.0
2014-04-03 09:40:00,35.7,36.07,35.7,35.77,293800.0,31.2781,31.6023,31.2781,31.3394,293800.0
2014-04-03 09:50:00,35.76,35.88,35.72,35.77,181400.0,31.3307,31.4358,31.2956,31.3394,181400.0
2014-04-03 10:00:00,35.77,35.86,35.62,35.63,261600.0,31.3394,31.4183,31.208,31.2168,261600.0
2014-04-03 10:10:00,35.63,35.66,35.6,35.64,198200.0,31.2168,31.2431,31.1905,31.2255,198200.0
2014-04-03 10:20:00,35.63,35.71,35.6,35.63,141700.0,31.2168,31.2869,31.1905,31.2168,141700.0
2014-04-03 10:30:00,35.63,35.64,35.38,35.41,302000.0,31.2168,31.2255,30.9977,31.024,302000.0
2014-04-03 10:40:00,35.41,35.49,35.24,35.35,417600.0,31.024,31.0941,30.8751,30.9715,417600.0
2014-04-03 10:50:00,35.34,35.41,35.28,35.36,285000.0,30.9627,31.024,30.9101,30.9802,285000.0
2014-04-03 11:00:00,35.36,35.46,35.31,35.41,259200.0,30.9802,31.0678,30.9364,31.024,259200.0
2014-04-03 11:10:00,35.41,35.43,35.3,35.38,190200.0,31.024,31.0416,30.9277,30.9977,190200.0
2014-04-03 11:20:00,35.38,35.39,35.24,35.24,225600.0,30.9977,31.0065,30.8751,30.8751,225600.0
2014-04-03 11:30:00,35.24,35.3,35.14,35.29,225200.0,30.8751,30.9277,30.7875,30.9189,225200.0
2014-04-03 11:40:00,35.29,35.3,35.17,35.18,138800.0,30.9189,30.9277,30.8138,30.8225,138800.0
2014-04-03 11:50:00,35.18,35.23,35.16,35.17,117900.0,30.8225,30.8663,30.805,30.8138,117900.0
2014-04-03 12:00:00,35.17,35.22,35.11,35.12,148300.0,30.8138,30.8576,30.7612,30.7699,148300.0
2014-04-03 12:10:00,35.11,35.17,35.1,35.13,171600.0,30.7612,30.8138,30.7524,30.7787,171600.0
2014-04-03 12:20:00,35.12,35.17,35.07,35.17,178900.0,30.7699,30.8138,30.7261,30.8138,178900.0
2014-04-03 12:30:00,35.16,35.16,35.06,35.09,160100.0,30.805,30.805,30.7174,30.7437,160100.0
2014-04-03 12:40:00,35.09,35.11,35.02,35.03,175500.0,30.7437,30.7612,30.6823,30.6911,175500.0
2014-04-03 12:50:00,35.04,35.21,34.97,35.19,375700.0,30.6999,30.8488,30.6385,30.8313,375700.0
2014-04-03 13:00:00,35.19,35.23,35.12,35.15,123000.0,30.8313,30.8663,30.7699,30.7962,123000.0
2014-04-03 13:10:00,35.16,35.18,35.11,35.18,162600.0,30.805,30.8225,30.7612,30.8225,162600.0
2014-04-03 13:20:00,35.18,35.26,35.16,35.25,123100.0,30.8225,30.8926,30.805,30.8838,123100.0
2014-04-03 13:30:00,35.24,35.3,35.23,35.27,176700.0,30.8751,30.9277,30.8663,30.9014,176700.0
2014-04-03 13:40:00,35.28,35.45,35.27,35.45,195600.0,30.9101,31.0591,30.9014,31.0591,195600.0
2014-04-03 13:50:00,35.44,35.44,35.32,35.34,121200.0,31.0503,31.0503,30.9452,30.9627,121200.0
2014-04-03 14:00:00,35.33,35.34,35.27,35.29,124700.0,30.9539,30.9627,30.9014,30.9189,124700.0
2014-04-03 14:10:00,35.29,35.33,35.19,35.23,239600.0,30.9189,30.9539,30.8313,30.8663,239600.0
2014-04-03 14:20:00,35.22,35.23,35.15,35.2,100800.0,30.8576,30.8663,30.7962,30.84,100800.0
2014-04-03 14:30:00,35.2,35.24,35.13,35.16,110500.0,30.84,30.8751,30.7787,30.805,110500.0
2014-04-03 14:40:00,35.17,35.26,35.15,35.23,120300.0,30.8138,30.8926,30.7962,30.8663,120300.0
2014-04-03 14:50:00,35.23,35.26,35.2,35.26,160700.0,30.8663,30.8926,30.84,30.8926,160700.0
2014-04-03 15:00:00,35.25,35.3,35.25,35.29,144600.0,30.8838,30.9277,30.8838,30.9189,144600.0
2014-04-03 15:10:00,35.29,35.3,35.24,35.28,114600.0,30.9189,30.9277,30.8751,30.9101,114600.0
2014-04-03 15:20:00,35.28,35.31,35.25,35.29,224000.0,30.9101,30.9364,30.8838,30.9189,224000.0
2014-04-03 15:30:00,35.3,35.38,35.29,35.38,217000.0,30.9277,30.9977,30.9189,30.9977,217000.0
2014-04-03 15:40:00,35.37,35.41,35.36,35.4,346200.0,30.989,31.024,30.9802,31.0153,346200.0
2014-04-03 15:50:00,35.4,35.42,35.36,35.38,633800.0,31.0153,31.0328,30.9802,30.9977,633800.0
2014-04-04 09:30:00,35.69,35.7,35.4,35.55,281000.0,31.2693,31.2781,31.0153,31.1467,281000.0
2014-04-04 09:40:00,35.56,35.6,35.26,35.34,206000.0,31.1554,31.1905,30.8926,30.9627,206000.0
2014-04-04 09:50:00,35.34,35.4,35.29,35.38,203900.0,30.9627,31.0153,30.9189,30.9977,203900.0
2014-04-04 10:00:00,35.39,35.58,35.36,35.55,179500.0,31.0065,31.173,30.9802,31.1467,179500.0
2014-04-04 10:10:00,35.55,35.59,35.47,35.53,142200.0,31.1467,31.1817,31.0766,31.1292,142200.0
2014-04-04 10:20:00,35.53,35.55,35.36,35.45,194600.0,31.1292,31.1467,30.9802,31.0591,194600.0
2014-04-04 10:30:00,35.44,35.49,35.31,35.38,182200.0,31.0503,31.0941,30.9364,30.9977,182200.0
2014-04-04 10:40:00,35.39,35.43,35.18,35.21,311400.0,31.0065,31.0416,30.8225,30.8488,311400.0
2014-04-04 10:50:00,35.2,35.27,35.12,35.21,244800.0,30.84,30.9014,30.7699,30.8488,244800.0
2014-04-04 11:00:00,35.2,35.23,34.98,34.98,268000.0,30.84,30.8663,30.6473,30.6473,268000.0
2014-04-04 11:10:00,34.99,35.13,34.98,35.1,166500.0,30.6561,30.7787,30.6473,30.7524,166500.0
2014-04-04 11:20:00,35.1,35.15,35.01,35.03,161900.0,30.7524,30.7962,30.6736,30.6911,161900.0
2014-04-04 11:30:00,35.03,35.1,34.97,35.05,140600.0,30.6911,30.7524,30.6385,30.7086,140600.0
2014-04-04 11:40:00,35.05,35.05,34.69,34.78,316700.0,30.7086,30.7086,30.3932,30.4721,316700.0
2014-04-04 11:50:00,34.79,34.96,34.78,34.94,192400.0,30.4808,30.6298,30.4721,30.6122,192400.0
2014-04-04 12:00:00,34.94,34.95,34.71,34.73,234100.0,30.6122,30.621,30.4107,30.4283,234100.0
2014-04-04 12:10:00,34.72,34.8,34.65,34.76,320300.0,30.4195,30.4896,30.3582,30.4545,320300.0
2014-04-04 12:20:00,34.75,34.9,34.67,34.75,321900.0,30.4458,30.5772,30.3757,30.4458,321900.0
2014-04-04 12:30:00,34.74,34.8,34.66,34.74,186900.0,30.437,30.4896,30.3669,30.437,186900.0
2014-04-04 12:40:00,34.74,34.75,34.62,34.64,178100.0,30.437,30.4458,30.3319,30.3494,178100.0
2014-04-04 12:50:00,34.64,34.69,34.61,34.67,161100.0,30.3494,30.3932,30.3231,30.3757,161100.0
2014-04-04 13:00:00,34.67,34.72,34.61,34.7,160200.0,30.3757,30.4195,30.3231,30.402,160200.0
2014-04-04 13:10:00,34.7,34.89,34.68,34.88,118600.0,30.402,30.5684,30.3844,30.5597,118600.0
2014-04-04 13:20:00,34.88,34.93,34.83,34.89,153100.0,30.5597,30.6035,30.5159,30.5684,153100.0
2014-04-04 13:30:00,34.89,34.92,34.8,34.81,162200.0,30.5684,30.5947,30.4896,30.4983,162200.0
2014-04-04 13:40:00,34.81,34.84,34.74,34.76,148700.0,30.4983,30.5246,30.437,30.4545,148700.0
2014-04-04 13:50:00,34.76,34.84,34.69,34.73,153200.0,30.4545,30.5246,30.3932,30.4283,153200.0
2014-04-04 14:00:00,34.73,34.77,34.61,34.69,162500.0,30.4283,30.4633,30.3231,30.3932,162500.0
2014-04-04 14:10:00,34.69,34.83,34.68,34.8,153000.0,30.3932,30.5159,30.3844,30.4896,153000.0
2014-04-04 14:20:00,34.8,34.81,34.67,34.69,110600.0,30.4896,30.4983,30.3757,30.3932,110600.0
2014-04-04 14:30:00,34.69,34.73,34.55,34.56,276700.0,30.3932,30.4283,30.2706,30.2793,276700.0
2014-04-04 14:40:00,34.56,34.64,34.48,34.62,271700.0,30.2793,30.3494,30.2092,30.3319,271700.0
2014-04-04 14:50:00,34.62,34.68,34.61,34.66,163400.0,30.3319,30.3844,30.3231,30.3669,163400.0
2014-04-04 15:00:00,34.65,34.66,34.56,34.59,137500.0,30.3582,30.3669,30.2793,30.3056,137500.0
2014-04-04 15:10:00,34.59,34.71,34.58,34.69,183300.0,30.3056,30.4107,30.2968,30.3932,183300.0
2014-04-04 15:20:00,34.69,34.72,34.65,34.72,294500.0,30.3932,30.4195,30.3582,30.4195,294500.0
2014-04-04 15:30:00,34.71,34.72,34.59,34.64,195600.0,30.4107,30.4195,30.3056,30.3494,195600.0
2014-04-04 15:40:00,34.64,34.68,34.58,34.67,434800.0,30.3494,30.3844,30.2968,30.3757,434800.0
2014-04-04 15:50:00,34.67,34.7,34.59,34.61,720800.0,30.3757,30.402,30.3056,30.3231,720800.0
2014-04-07 09:30:00,34.51,35.03,34.49,34.93,548500.0,30.2355,30.6911,30.218,30.6035,548500.0
2014-04-07 09:40:00,34.93,34.96,34.57,34.95,521600.0,30.6035,30.6298,30.2881,30.621,521600.0
2014-04-07 09:50:00,34.95,35.36,34.89,35.34,809400.0,30.621,30.9802,30.5684,30.9627,809400.0
2014-04-07 10:00:00,35.34,35.37,35.05,35.24,338000.0,30.9627,30.989,30.7086,30.8751,338000.0
2014-04-07 10:10:00,35.24,35.32,35.14,35.31,457500.0,30.8751,30.9452,30.7875,30.9364,457500.0
2014-04-07 10:20:00,35.31,35.34,35.17,35.17,797200.0,30.9364,30.9627,30.8138,30.8138,797200.0
2014-04-07 10:30:00,35.17,35.29,34.95,34.98,338800.0,30.8138,30.9189,30.621,30.6473,338800.0
2014-04-07 10:40:00,34.98,34.99,34.84,34.95,193900.0,30.6473,30.6561,30.5246,30.621,193900.0
2014-04-07 10:50:00,34.94,34.94,34.52,34.54,541400.0,30.6122,30.6122,30.2443,30.2618,541400.0
2014-04-07 11:00:00,34.54,34.6,34.48,34.48,290300.0,30.2618,30.3144,30.2092,30.2092,290300.0
2014-04-07 11:10:00,34.48,34.56,34.41,34.48,341900.0,30.2092,30.2793,30.1479,30.2092,341900.0
2014-04-07 11:20:00,34.47,34.47,34.32,34.38,277500.0,30.2005,30.2005,30.069,30.1216,277500.0
2014-04-07 11:30:00,34.37,34.59,34.37,34.5,257100.0,30.1128,30.3056,30.1128,30.2267,257100.0
2014-04-07 11:40:00,34.49,34.51,34.44,34.45,93900.0,30.218,30.2355,30.1742,30.1829,93900.0
2014-04-07 11:50:00,34.46,34.48,34.32,34.37,266900.0,30.1917,30.2092,30.069,30.1128,266900.0
2014-04-07 12:00:00,34.37,34.4,34.2,34.22,168200.0,30.1128,30.1391,29.9639,29.9814,168200.0
2014-04-07 12:10:00,34.22,34.26,34.09,34.1,353300.0,29.9814,30.0165,29.8675,29.8763,353300.0
2014-04-07 12:20:00,34.09,34.26,34.09,34.23,206500.0,29.8675,30.0165,29.8675,29.9902,206500.0
2014-04-07 12:30:00,34.24,34.33,34.2,34.31,174600.0,29.9989,30.0778,29.9639,30.0603,174600.0
2014-04-07 12:40:00,34.32,34.33,34.19,34.19,189400.0,30.069,30.0778,29.9551,29.9551,189400.0
2014-04-07 12:50:00,34.19,34.26,34.18,34.2,121000.0,29.9551,30.0165,29.9464,29.9639,121000.0
2014-04-07 13:00:00,34.21,34.26,34.08,34.1,207700.0,29.9727,30.0165,29.8588,29.8763,207700.0
2014-04-07 13:10:00,34.1,34.11,33.95,33.95,311000.0,29.8763,29.8851,29.7449,29.7449,311000.0
2014-04-07 13:20:00,33.95,33.98,33.79,33.85,392500.0,29.7449,29.7712,29.6047,29.6573,392500.0
2014-04-07 13:30:00,33.86,33.87,33.69,33.71,399700.0,29.666,29.6748,29.5171,29.5346,399700.0
2014-04-07 13:40:00,33.7,33.9,33.7,33.9,267000.0,29.5258,29.7011,29.5258,29.7011,267000.0
2014-04-07 13:50:00,33.9,33.98,33.9,33.94,285300.0,29.7011,29.7712,29.7011,29.7361,285300.0
2014-04-07 14:00:00,33.94,34.06,33.93,34.06,170900.0,29.7361,29.8412,29.7273,29.8412,170900.0
2014-04-07 14:10:00,34.05,34.09,33.93,33.94,215000.0,29.8325,29.8675,29.7273,29.7361,215000.0
2014-04-07 14:20:00,33.93,33.95,33.82,33.84,221800.0,29.7273,29.7449,29.631,29.6485,221800.0
2014-04-07 14:30:00,33.84,33.84,33.73,33.75,195700.0,29.6485,29.6485,29.5521,29.5696,195700.0
2014-04-07 14:40:00,33.75,33.9,33.75,33.9,281500.0,29.5696,29.7011,29.5696,29.7011,281500.0
2014-04-07 14:50:00,33.9,33.97,33.89,33.92,255800.0,29.7011,29.7624,29.6923,29.7186,255800.0
2014-04-07 15:00:00,33.93,33.97,33.89,33.93,218000.0,29.7273,29.7624,29.6923,29.7273,218000.0
2014-04-07 15:10:00,33.94,34.06,33.9,34.02,355300.0,29.7361,29.8412,29.7011,29.8062,355300.0
2014-04-07 15:20:00,34.02,34.04,33.96,34.03,290500.0,29.8062,29.8237,29.7536,29.815,290500.0
2014-04-07 15:30:00,34.03,34.04,34.0,34.03,436800.0,29.815,29.8237,29.7887,29.815,436800.0
2014-04-07 15:40:00,34.04,34.05,34.01,34.04,320900.0,29.8237,29.8325,29.7974,29.8237,320900.0
2014-04-07 15:50:00,34.04,34.04,33.97,34.0,838800.0,29.8237,29.8237,29.7624,29.7887,838800.0
2014-04-08 09:30:00,33.9,34.28,33.84,34.17,413500.0,29.7011,30.034,29.6485,29.9376,413500.0
2014-04-08 09:40:00,34.18,34.21,33.96,33.98,241500.0,29.9464,29.9727,29.7536,29.7712,241500.0
2014-04-08 09:50:00,33.98,33.99,33.69,33.74,345800.0,29.7712,29.7799,29.5171,29.5609,345800.0
2014-04-08 10:00:00,33.74,33.75,33.43,33.61,595800.0,29.5609,29.5696,29.2893,29.447,595800.0
2014-04-08 10:10:00,33.62,33.81,33.54,33.54,290700.0,29.4557,29.6222,29.3857,29.3857,290700.0
2014-04-08 10:20:00,33.54,33.54,32.41,32.56,1884600.0,29.3857,29.3857,28.3956,28.527,1884600.0
2014-04-08 10:30:00,32.56,33.08,32.5,32.96,1134900.0,28.527,28.9826,28.4745,28.8775,1134900.0
2014-04-08 10:40:00,32.96,33.11,32.88,33.01,527500.0,28.8775,29.0089,28.8074,28.9213,527500.0
2014-04-08 10:50:00,33.01,33.24,33.01,33.13,503900.0,28.9213,29.1228,28.9213,29.0264,503900.0
2014-04-08 11:00:00,33.13,33.25,33.11,33.25,384700.0,29.0264,29.1316,29.0089,29.1316,384700.0
2014-04-08 11:10:00,33.25,33.37,33.16,33.34,353800.0,29.1316,29.2367,29.0527,29.2104,353800.0
2014-04-08 11:20:00,33.35,33.45,33.33,33.36,329000.0,29.2192,29.3068,29.2017,29.2279,329000.0
2014-04-08 11:30:00,33.37,33.37,33.23,33.27,319800.0,29.2367,29.2367,29.114,29.1491,319800.0
2014-04-08 11:40:00,33.27,33.28,33.12,33.17,458300.0,29.1491,29.1579,29.0177,29.0615,458300.0
2014-04-08 11:50:00,33.17,33.46,33.17,33.4,373300.0,29.0615,29.3156,29.0615,29.263,373300.0
2014-04-08 12:00:00,33.41,33.47,33.38,33.45,226300.0,29.2718,29.3243,29.2455,29.3068,226300.0
2014-04-08 12:10:00,33.45,33.64,33.43,33.64,223600.0,29.3068,29.4733,29.2893,29.4733,223600.0
2014-04-08 12:20:00,33.64,33.65,33.55,33.55,200900.0,29.4733,29.482,29.3944,29.3944,200900.0
2014-04-08 12:30:00,33.56,33.6,33.39,33.39,312000.0,29.4032,29.4382,29.2542,29.2542,312000.0
2014-04-08 12:40:00,33.39,33.39,33.24,33.36,378000.0,29.2542,29.2542,29.1228,29.2279,378000.0
2014-04-08 12:50:00,33.36,33.41,33.28,33.3,268400.0,29.2279,29.2718,29.1579,29.1754,268400.0
2014-04-08 13:00:00,33.31,33.34,33.24,33.31,172800.0,29.1841,29.2104,29.1228,29.1841,172800.0
2014-04-08 13:10:00,33.31,33.49,33.3,33.43,228900.0,29.1841,29.3418,29.1754,29.2893,228900.0
2014-04-08 13:20:00,33.43,33.47,33.34,33.47,242100.0,29.2893,29.3243,29.2104,29.3243,242100.0
2014-04-08 13:30:00,33.48,33.48,33.38,33.41,144600.0,29.3331,29.3331,29.2455,29.2718,144600.0
2014-04-08 13:40:00,33.4,33.48,33.37,33.42,225900.0,29.263,29.3331,29.2367,29.2805,225900.0
2014-04-08 13:50:00,33.42,33.49,33.39,33.48,104200.0,29.2805,29.3418,29.2542,29.3331,104200.0
2014-04-08 14:00:00,33.49,33.5,33.35,33.35,161800.0,29.3418,29.3506,29.2192,29.2192,161800.0
2014-04-08 14:10:00,33.36,33.41,33.33,33.39,168700.0,29.2279,29.2718,29.2017,29.2542,168700.0
2014-04-08 14:20:00,33.39,33.43,33.26,33.33,289900.0,29.2542,29.2893,29.1403,29.2017,289900.0
2014-04-08 14:30:00,33.33,33.37,33.28,33.3,160100.0,29.2017,29.2367,29.1579,29.1754,160100.0
2014-04-08 14:40:00,33.31,33.47,33.3,33.44,308200.0,29.1841,29.3243,29.1754,29.298,308200.0
2014-04-08 14:50:00,33.44,33.47,33.41,33.41,237300.0,29.298,29.3243,29.2718,29.2718,237300.0
2014-04-08 15:00:00,33.42,33.48,33.37,33.4,335500.0,29.2805,29.3331,29.2367,29.263,335500.0
2014-04-08 15:10:00,33.4,33.42,33.37,33.39,324600.0,29.263,29.2805,29.2367,29.2542,324600.0
2014-04-08 15:20:00,33.39,33.6,33.39,33.51,739700.0,29.2542,29.4382,29.2542,29.3594,739700.0
2014-04-08 15:30:00,33.51,33.58,33.48,33.57,408900.0,29.3594,29.4207,29.3331,29.4119,408900.0
2014-04-08 15:40:00,33.57,33.57,33.46,33.47,348100.0,29.4119,29.4119,29.3156,29.3243,348100.0
2014-04-08 15:50:00,33.47,33.54,33.46,33.5,724100.0,29.3243,29.3857,29.3156,29.3506,724100.0
2014-04-09 09:30:00,33.73,33.97,33.55,33.72,586400.0,29.5521,29.7624,29.3944,29.5434,586400.0
2014-04-09 09:40:00,33.73,33.84,33.55,33.74,318200.0,29.5521,29.6485,29.3944,29.5609,318200.0
2014-04-09 09:50:00,33.73,33.76,33.52,33.7,307900.0,29.5521,29.5784,29.3681,29.5258,307900.0
2014-04-09 10:00:00,33.7,33.76,33.52,33.52,169800.0,29.5258,29.5784,29.3681,29.3681,169800.0
2014-04-09 10:10:00,33.52,33.62,33.43,33.54,173000.0,29.3681,29.4557,29.2893,29.3857,173000.0
2014-04-09 10:20:00,33.55,33.61,33.51,33.55,191100.0,29.3944,29.447,29.3594,29.3944,191100.0
2014-04-09 10:30:00,33.56,33.8,33.55,33.7,365000.0,29.4032,29.6134,29.3944,29.5258,365000.0
2014-04-09 10:40:00,33.71,33.94,33.71,33.93,692200.0,29.5346,29.7361,29.5346,29.7273,692200.0
2014-04-09 10:50:00,33.94,34.04,33.87,34.01,367600.0,29.7361,29.8237,29.6748,29.7974,367600.0
2014-04-09 11:00:00,34.0,34.15,33.97,34.08,300100.0,29.7887,29.9201,29.7624,29.8588,300100.0
2014-04-09 11:10:00,34.09,34.09,33.98,33.99,298100.0,29.8675,29.8675,29.7712,29.7799,298100.0
2014-04-09 11:20:00,33.99,34.06,33.95,34.0,279700.0,29.7799,29.8412,29.7449,29.7887,279700.0
2014-04-09 11:30:00,34.0,34.08,33.97,33.98,222100.0,29.7887,29.8588,29.7624,29.7712,222100.0
2014-04-09 11:40:00,33.99,34.03,33.98,34.02,103700.0,29.7799,29.815,29.7712,29.8062,103700.0
2014-04-09 11:50:00,34.02,34.1,34.0,34.04,145300.0,29.8062,29.8763,29.7887,29.8237,145300.0
2014-04-09 12:00:00,34.04,34.13,34.01,34.12,78900.0,29.8237,29.9026,29.7974,29.8938,78900.0
2014-04-09 12:10:00,34.12,34.17,34.08,34.15,143500.0,29.8938,29.9376,29.8588,29.9201,143500.0
2014-04-09 12:20:00,34.15,34.29,34.14,34.24,182200.0,29.9201,30.0428,29.9113,29.9989,182200.0
2014-04-09 12:30:00,34.23,34.31,34.23,34.31,91900.0,29.9902,30.0603,29.9902,30.0603,91900.0
2014-04-09 12:40:00,34.32,34.35,34.27,34.27,102100.0,30.069,30.0953,30.0252,30.0252,102100.0
2014-04-09 12:50:00,34.27,34.28,34.18,34.19,122800.0,30.0252,30.034,29.9464,29.9551,122800.0
2014-04-09 13:00:00,34.19,34.25,34.19,34.22,94700.0,29.9551,30.0077,29.9551,29.9814,94700.0
2014-04-09 13:10:00,34.21,34.29,34.2,34.25,47200.0,29.9727,30.0428,29.9639,30.0077,47200.0
2014-04-09 13:20:00,34.26,34.28,34.21,34.25,41400.0,30.0165,30.034,29.9727,30.0077,41400.0
2014-04-09 13:30:00,34.24,34.25,34.2,34.23,55400.0,29.9989,30.0077,29.9639,29.9902,55400.0
2014-04-09 13:40:00,34.22,34.28,34.21,34.25,60800.0,29.9814,30.034,29.9727,30.0077,60800.0
2014-04-09 13:50:00,34.25,34.31,34.23,34.26,103100.0,30.0077,30.0603,29.9902,30.0165,103100.0
2014-04-09 14:00:00,34.27,34.58,34.27,34.57,290000.0,30.0252,30.2968,30.0252,30.2881,290000.0
2014-04-09 14:10:00,34.56,34.61,34.46,34.57,267700.0,30.2793,30.3231,30.1917,30.2881,267700.0
2014-04-09 14:20:00,34.57,34.81,34.57,34.76,435500.0,30.2881,30.4983,30.2881,30.4545,435500.0
2014-04-09 14:30:00,34.77,34.82,34.63,34.64,201000.0,30.4633,30.5071,30.3406,30.3494,201000.0
2014-04-09 14:40:00,34.63,34.67,34.58,34.67,168100.0,30.3406,30.3757,30.2968,30.3757,168100.0
2014-04-09 14:50:00,34.67,34.67,34.48,34.51,139000.0,30.3757,30.3757,30.2092,30.2355,139000.0
2014-04-09 15:00:00,34.51,34.6,34.45,34.54,133100.0,30.2355,30.3144,30.1829,30.2618,133100.0
2014-04-09 15:10:00,34.55,34.69,34.53,34.69,266900.0,30.2706,30.3932,30.253,30.3932,266900.0
2014-04-09 15:20:00,34.7,34.75,34.62,34.71,222300.0,30.402,30.4458,30.3319,30.4107,222300.0
2014-04-09 15:30:00,34.71,34.79,34.67,34.72,260900.0,30.4107,30.4808,30.3757,30.4195,260900.0
2014-04-09 15:40:00,34.71,34.74,34.66,34.71,226800.0,30.4107,30.437,30.3669,30.4107,226800.0
2014-04-09 15:50:00,34.71,34.75,34.67,34.74,524400.0,30.4107,30.4458,30.3757,30.437,524400.0
2014-04-10 09:30:00,35.1,35.14,34.51,34.51,578500.0,30.7524,30.7875,30.2355,30.2355,578500.0
2014-04-10 09:40:00,34.51,34.75,34.35,34.52,470900.0,30.2355,30.4458,30.0953,30.2443,470900.0
2014-04-10 09:50:00,34.53,34.6,34.22,34.39,482300.0,30.253,30.3144,29.9814,30.1304,482300.0
2014-04-10 10:00:00,34.4,34.4,34.13,34.26,408700.0,30.1391,30.1391,29.9026,30.0165,408700.0
2014-04-10 10:10:00,34.26,34.36,34.16,34.19,437900.0,30.0165,30.1041,29.9289,29.9551,437900.0
2014-04-10 10:20:00,34.21,34.34,34.13,34.34,315000.0,29.9727,30.0866,29.9026,30.0866,315000.0
2014-04-10 10:30:00,34.34,34.37,34.23,34.33,243800.0,30.0866,30.1128,29.9902,30.0778,243800.0
2014-04-10 10:40:00,34.32,34.35,34.18,34.19,203000.0,30.069,30.0953,29.9464,29.9551,203000.0
2014-04-10 10:50:00,34.19,34.33,34.14,34.16,268900.0,29.9551,30.0778,29.9113,29.9289,268900.0
2014-04-10 11:00:00,34.16,34.2,33.91,33.93,832100.0,29.9289,29.9639,29.7098,29.7273,832100.0
2014-04-10 11:10:00,33.94,34.12,33.91,34.05,183300.0,29.7361,29.8938,29.7098,29.8325,183300.0
2014-04-10 11:20:00,34.06,34.07,33.75,33.76,250400.0,29.8412,29.85,29.5696,29.5784,250400.0
2014-04-10 11:30:00,33.76,33.9,33.76,33.86,158900.0,29.5784,29.7011,29.5784,29.666,158900.0
2014-04-10 11:40:00,33.86,33.89,33.74,33.74,150400.0,29.666,29.6923,29.5609,29.5609,150400.0
2014-04-10 11:50:00,33.73,33.84,33.73,33.75,160800.0,29.5521,29.6485,29.5521,29.5696,160800.0
2014-04-10 12:00:00,33.74,33.83,33.65,33.74,278100.0,29.5609,29.6397,29.482,29.5609,278100.0
2014-04-10 12:10:00,33.74,33.94,33.69,33.85,206900.0,29.5609,29.7361,29.5171,29.6573,206900.0
2014-04-10 12:20:00,33.85,33.9,33.76,33.8,214300.0,29.6573,29.7011,29.5784,29.6134,214300.0
2014-04-10 12:30:00,33.8,33.83,33.72,33.77,126300.0,29.6134,29.6397,29.5434,29.5872,126300.0
2014-04-10 12:40:00,33.76,33.79,33.65,33.67,170500.0,29.5784,29.6047,29.482,29.4995,170500.0
2014-04-10 12:50:00,33.67,33.74,33.5,33.51,284500.0,29.4995,29.5609,29.3506,29.3594,284500.0
2014-04-10 13:00:00,33.51,33.59,33.51,33.55,304300.0,29.3594,29.4295,29.3594,29.3944,304300.0
2014-04-10 13:10:00,33.55,33.55,33.45,33.48,189000.0,29.3944,29.3944,29.3068,29.3331,189000.0
2014-04-10 13:20:00,33.48,33.48,33.2,33.39,434000.0,29.3331,29.3331,29.0878,29.2542,434000.0
2014-04-10 13:30:00,33.39,33.47,33.36,33.42,164700.0,29.2542,29.3243,29.2279,29.2805,164700.0
2014-04-10 13:40:00,33.41,33.45,33.35,33.43,190200.0,29.2718,29.3068,29.2192,29.2893,190200.0
2014-04-10 13:50:00,33.44,33.51,33.38,33.51,314300.0,29.298,29.3594,29.2455,29.3594,314300.0
2014-04-10 14:00:00,33.5,33.54,33.41,33.43,286600.0,29.3506,29.3857,29.2718,29.2893,286600.0
2014-04-10 14:10:00,33.42,33.52,33.37,33.47,240400.0,29.2805,29.3681,29.2367,29.3243,240400.0
2014-04-10 14:20:00,33.47,33.47,33.37,33.4,214500.0,29.3243,29.3243,29.2367,29.263,214500.0
2014-04-10 14:30:00,33.39,33.4,33.31,33.39,266600.0,29.2542,29.263,29.1841,29.2542,266600.0
2014-04-10 14:40:00,33.39,33.41,33.3,33.32,206000.0,29.2542,29.2718,29.1754,29.1929,206000.0
2014-04-10 14:50:00,33.32,33.35,33.21,33.22,267500.0,29.1929,29.2192,29.0965,29.1053,267500.0
2014-04-10 15:00:00,33.21,33.24,33.0,33.01,504600.0,29.0965,29.1228,28.9125,28.9213,504600.0
2014-04-10 15:10:00,33.01,33.15,33.0,33.11,491900.0,28.9213,29.044,28.9125,29.0089,491900.0
2014-04-10 15:20:00,33.11,33.12,33.0,33.01,493400.0,29.0089,29.0177,28.9125,28.9213,493400.0
2014-04-10 15:30:00,33.0,33.09,33.0,33.07,703500.0,28.9125,28.9914,28.9125,28.9739,703500.0
2014-04-10 15:40:00,33.08,33.16,33.02,33.16,641400.0,28.9826,29.0527,28.9301,29.0527,641400.0
2014-04-10 15:50:00,33.16,33.17,33.0,33.01,1252100.0,29.0527,29.0615,28.9125,28.9213,1252100.0
2014-04-11 09:30:00,32.88,32.9,32.27,32.52,922300.0,28.8074,28.8249,28.273,28.492,922300.0
2014-04-11 09:40:00,32.53,32.82,32.49,32.76,419400.0,28.5008,28.7548,28.4657,28.7023,419400.0
2014-04-11 09:50:00,32.77,33.48,32.76,33.46,803600.0,28.711,29.3331,28.7023,29.3156,803600.0
2014-04-11 10:00:00,33.45,33.47,33.02,33.02,568800.0,29.3068,29.3243,28.9301,28.9301,568800.0
2014-04-11 10:10:00,33.02,33.11,32.73,32.73,484600.0,28.9301,29.0089,28.676,28.676,484600.0
2014-04-11 10:20:00,32.73,33.31,32.72,33.18,404000.0,28.676,29.1841,28.6672,29.0702,404000.0
2014-04-11 10:30:00,33.18,33.48,33.13,33.44,443600.0,29.0702,29.3331,29.0264,29.298,443600.0
2014-04-11 10:40:00,33.44,33.64,33.4,33.63,403400.0,29.298,29.4733,29.263,29.4645,403400.0
2014-04-11 10:50:00,33.61,33.85,33.55,33.6,384600.0,29.447,29.6573,29.3944,29.4382,384600.0
2014-04-11 11:00:00,33.59,33.59,33.37,33.37,262900.0,29.4295,29.4295,29.2367,29.2367,262900.0
2014-04-11 11:10:00,33.37,33.53,33.35,33.4,272300.0,29.2367,29.3769,29.2192,29.263,272300.0
2014-04-11 11:20:00,33.4,33.44,33.15,33.25,516000.0,29.263,29.298,29.044,29.1316,516000.0
2014-04-11 11:30:00,33.24,33.41,33.14,33.41,279900.0,29.1228,29.2718,29.0352,29.2718,279900.0
2014-04-11 11:40:00,33.42,33.43,33.32,33.38,235500.0,29.2805,29.2893,29.1929,29.2455,235500.0
2014-04-11 11:50:00,33.39,33.49,33.36,33.48,209300.0,29.2542,29.3418,29.2279,29.3331,209300.0
2014-04-11 12:00:00,33.48,33.66,33.42,33.42,267900.0,29.3331,29.4908,29.2805,29.2805,267900.0
2014-04-11 12:10:00,33.41,33.42,33.25,33.3,263700.0,29.2718,29.2805,29.1316,29.1754,263700.0
2014-04-11 12:20:00,33.3,33.31,33.2,33.2,174200.0,29.1754,29.1841,29.0878,29.0878,174200.0
2014-04-11 12:30:00,33.2,33.29,33.17,33.21,88700.0,29.0878,29.1666,29.0615,29.0965,88700.0
2014-04-11 12:40:00,33.2,33.29,33.18,33.2,158500.0,29.0878,29.1666,29.0702,29.0878,158500.0
2014-04-11 12:50:00,33.2,33.21,33.06,33.08,166900.0,29.0878,29.0965,28.9651,28.9826,166900.0
2014-04-11 13:00:00,33.08,33.13,32.96,33.01,185700.0,28.9826,29.0264,28.8775,28.9213,185700.0
2014-04-11 13:10:00,33.0,33.03,32.94,32.96,123300.0,28.9125,28.9388,28.86,28.8775,123300.0
2014-04-11 13:20:00,32.95,33.0,32.86,32.9,120900.0,28.8687,28.9125,28.7899,28.8249,120900.0
2014-04-11 13:30:00,32.89,32.96,32.83,32.9,131500.0,28.8162,28.8775,28.7636,28.8249,131500.0
2014-04-11 13:40:00,32.9,33.02,32.9,32.93,154900.0,28.8249,28.9301,28.8249,28.8512,154900.0
2014-04-11 13:50:00,32.92,32.93,32.78,32.81,224800.0,28.8424,28.8512,28.7198,28.7461,224800.0
2014-04-11 14:00:00,32.81,32.86,32.74,32.78,225900.0,28.7461,28.7899,28.6847,28.7198,225900.0
2014-04-11 14:10:00,32.77,32.77,32.61,32.65,177600.0,28.711,28.711,28.5708,28.6059,177600.0
2014-04-11 14:20:00,32.64,32.75,32.59,32.6,145900.0,28.5971,28.6935,28.5533,28.5621,145900.0
2014-04-11 14:30:00,32.59,32.63,32.52,32.55,143300.0,28.5533,28.5884,28.492,28.5183,143300.0
2014-04-11 14:40:00,32.56,32.59,32.5,32.5,179700.0,28.527,28.5533,28.4745,28.4745,179700.0
2014-04-11 14:50:00,32.5,32.63,32.5,32.54,241200.0,28.4745,28.5884,28.4745,28.5095,241200.0
2014-04-11 15:00:00,32.55,32.69,32.5,32.68,185800.0,28.5183,28.6409,28.4745,28.6322,185800.0
2014-04-11 15:10:00,32.67,32.68,32.54,32.56,201300.0,28.6234,28.6322,28.5095,28.527,201300.0
2014-04-11 15:20:00,32.56,32.74,32.55,32.68,254500.0,28.527,28.6847,28.5183,28.6322,254500.0
2014-04-11 15:30:00,32.67,32.68,32.56,32.59,247900.0,28.6234,28.6322,28.527,28.5533,247900.0
2014-04-11 15:40:00,32.59,32.64,32.51,32.57,360500.0,28.5533,28.5971,28.4832,28.5358,360500.0
2014-04-11 15:50:00,32.57,32.57,32.5,32.52,709100.0,28.5358,28.5358,28.4745,28.492,709100.0
2014-04-14 09:30:00,32.86,33.0,32.65,32.82,480200.0,28.7899,28.9125,28.6059,28.7548,480200.0
2014-04-14 09:40:00,32.83,32.91,32.5,32.53,320100.0,28.7636,28.8337,28.4745,28.5008,320100.0
2014-04-14 09:50:00,32.53,32.63,32.29,32.34,386900.0,28.5008,28.5884,28.2905,28.3343,386900.0
2014-04-14 10:00:00,32.33,32.49,32.13,32.44,472100.0,28.3255,28.4657,28.1503,28.4219,472100.0
2014-04-14 10:10:00,32.44,32.45,32.24,32.3,377700.0,28.4219,28.4307,28.2467,28.2992,377700.0
2014-04-14 10:20:00,32.3,32.31,32.19,32.2,386300.0,28.2992,28.308,28.2029,28.2116,386300.0
2014-04-14 10:30:00,32.19,32.2,32.01,32.02,652500.0,28.2029,28.2116,28.0452,28.0539,652500.0
2014-04-14 10:40:00,32.02,32.03,31.92,31.93,802300.0,28.0539,28.0627,27.9663,27.9751,802300.0
2014-04-14 10:50:00,31.93,32.49,31.92,32.43,708000.0,27.9751,28.4657,27.9663,28.4131,708000.0
2014-04-14 11:00:00,32.44,32.45,32.15,32.15,253100.0,28.4219,28.4307,28.1678,28.1678,253100.0
2014-04-14 11:10:00,32.15,32.18,32.06,32.07,375900.0,28.1678,28.1941,28.089,28.0977,375900.0
2014-04-14 11:20:00,32.07,32.08,31.93,32.02,298400.0,28.0977,28.1065,27.9751,28.0539,298400.0
2014-04-14 11:30:00,32.02,32.21,32.02,32.21,257800.0,28.0539,28.2204,28.0539,28.2204,257800.0
2014-04-14 11:40:00,32.2,32.2,32.05,32.14,207700.0,28.2116,28.2116,28.0802,28.1591,207700.0
2014-04-14 11:50:00,32.15,32.19,32.09,32.1,173600.0,28.1678,28.2029,28.1153,28.124,173600.0
2014-04-14 12:00:00,32.1,32.15,32.02,32.05,178500.0,28.124,28.1678,28.0539,28.0802,178500.0
2014-04-14 12:10:00,32.06,32.14,32.02,32.12,183300.0,28.089,28.1591,28.0539,28.1415,183300.0
2014-04-14 12:20:00,32.12,32.14,32.08,32.14,110100.0,28.1415,28.1591,28.1065,28.1591,110100.0
2014-04-14 12:30:00,32.14,32.29,32.12,32.17,116300.0,28.1591,28.2905,28.1415,28.1853,116300.0
2014-04-14 12:40:00,32.16,32.2,32.1,32.19,89200.0,28.1766,28.2116,28.124,28.2029,89200.0
2014-04-14 12:50:00,32.19,32.19,32.1,32.1,112400.0,28.2029,28.2029,28.124,28.124,112400.0
2014-04-14 13:00:00,32.1,32.2,32.06,32.19,222100.0,28.124,28.2116,28.089,28.2029,222100.0
2014-04-14 13:10:00,32.2,32.3,32.18,32.28,249700.0,28.2116,28.2992,28.1941,28.2817,249700.0
2014-04-14 13:20:00,32.28,32.28,32.14,32.14,103700.0,28.2817,28.2817,28.1591,28.1591,103700.0
2014-04-14 13:30:00,32.14,32.26,32.1,32.23,101300.0,28.1591,28.2642,28.124,28.2379,101300.0
2014-04-14 13:40:00,32.23,32.26,32.12,32.13,113300.0,28.2379,28.2642,28.1415,28.1503,113300.0
2014-04-14 13:50:00,32.12,32.17,32.08,32.08,72900.0,28.1415,28.1853,28.1065,28.1065,72900.0
2014-04-14 14:00:00,32.08,32.13,32.04,32.1,154600.0,28.1065,28.1503,28.0714,28.124,154600.0
2014-04-14 14:10:00,32.11,32.14,32.06,32.07,99700.0,28.1328,28.1591,28.089,28.0977,99700.0
2014-04-14 14:20:00,32.07,32.07,31.9,31.9,188600.0,28.0977,28.0977,27.9488,27.9488,188600.0
2014-04-14 14:30:00,31.9,31.94,31.76,31.89,260200.0,27.9488,27.9838,27.8261,27.94,260200.0
2014-04-14 14:40:00,31.89,31.9,31.8,31.81,330300.0,27.94,27.9488,27.8612,27.8699,330300.0
2014-04-14 14:50:00,31.81,31.85,31.63,31.65,653100.0,27.8699,27.905,27.7122,27.7298,653100.0
2014-04-14 15:00:00,31.66,31.74,31.55,31.55,382100.0,27.7385,27.8086,27.6421,27.6421,382100.0
2014-04-14 15:10:00,31.55,31.55,31.13,31.37,1527000.0,27.6421,27.6421,27.2742,27.4844,1527000.0
2014-04-14 15:20:00,31.37,31.53,31.36,31.48,633200.0,27.4844,27.6246,27.4757,27.5808,633200.0
2014-04-14 15:30:00,31.47,31.63,31.46,31.62,521200.0,27.572,27.7122,27.5633,27.7035,521200.0
2014-04-14 15:40:00,31.62,31.66,31.56,31.64,882400.0,27.7035,27.7385,27.6509,27.721,882400.0
2014-04-14 15:50:00,31.63,31.73,31.61,31.72,845300.0,27.7122,27.7998,27.6947,27.7911,845300.0
2014-04-15 09:30:00,31.8,32.0,31.72,31.99,582700.0,27.8612,28.0364,27.7911,28.0276,582700.0
2014-04-15 09:40:00,32.0,32.27,32.0,32.24,763200.0,28.0364,28.273,28.0364,28.2467,763200.0
2014-04-15 09:50:00,32.24,32.36,32.13,32.23,466300.0,28.2467,28.3518,28.1503,28.2379,466300.0
2014-04-15 10:00:00,32.22,32.43,32.22,32.33,387600.0,28.2292,28.4131,28.2292,28.3255,387600.0
2014-04-15 10:10:00,32.33,32.36,31.92,31.95,594900.0,28.3255,28.3518,27.9663,27.9926,594900.0
2014-04-15 10:20:00,31.94,32.03,31.78,31.78,500000.0,27.9838,28.0627,27.8436,27.8436,500000.0
2014-04-15 10:30:00,31.77,31.77,31.53,31.61,538400.0,27.8349,27.8349,27.6246,27.6947,538400.0
2014-04-15 10:40:00,31.61,31.66,31.45,31.63,612700.0,27.6947,27.7385,27.5545,27.7122,612700.0
2014-04-15 10:50:00,31.63,31.66,31.21,31.37,660700.0,27.7122,27.7385,27.3443,27.4844,660700.0
2014-04-15 11:00:00,31.36,31.36,31.08,31.1,736100.0,27.4757,27.4757,27.2304,27.2479,736100.0
2014-04-15 11:10:00,31.1,31.3,31.1,31.25,677700.0,27.2479,27.4231,27.2479,27.3793,677700.0
2014-04-15 11:20:00,31.25,31.29,31.06,31.1,470600.0,27.3793,27.4143,27.2128,27.2479,470600.0
2014-04-15 11:30:00,31.11,31.18,31.01,31.08,637800.0,27.2566,27.318,27.169,27.2304,637800.0
2014-04-15 11:40:00,31.07,31.11,30.81,30.86,707400.0,27.2216,27.2566,26.9938,27.0376,707400.0
2014-04-15 11:50:00,30.85,31.0,30.8,30.97,653000.0,27.0288,27.1603,26.985,27.134,653000.0
2014-04-15 12:00:00,30.97,30.97,30.54,30.71,890900.0,27.134,27.134,26.7572,26.9062,890900.0
2014-04-15 12:10:00,30.71,30.91,30.68,30.8,285300.0,26.9062,27.0814,26.8799,26.985,285300.0
2014-04-15 12:20:00,30.8,30.96,30.73,30.94,288900.0,26.985,27.1252,26.9237,27.1077,288900.0
2014-04-15 12:30:00,30.94,30.98,30.75,30.77,229000.0,27.1077,27.1427,26.9412,26.9588,229000.0
2014-04-15 12:40:00,30.77,30.82,30.72,30.72,278200.0,26.9588,27.0026,26.9149,26.9149,278200.0
2014-04-15 12:50:00,30.72,30.76,30.62,30.68,328000.0,26.9149,26.95,26.8273,26.8799,328000.0
2014-04-15 13:00:00,30.68,30.87,30.65,30.8,262600.0,26.8799,27.0464,26.8536,26.985,262600.0
2014-04-15 13:10:00,30.81,30.95,30.74,30.89,308600.0,26.9938,27.1165,26.9325,27.0639,308600.0
2014-04-15 13:20:00,30.89,30.96,30.88,30.96,344000.0,27.0639,27.1252,27.0551,27.1252,344000.0
2014-04-15 13:30:00,30.96,31.23,30.93,31.17,248500.0,27.1252,27.3618,27.0989,27.3092,248500.0
2014-04-15 13:40:00,31.16,31.29,31.07,31.13,254000.0,27.3004,27.4143,27.2216,27.2742,254000.0
2014-04-15 13:50:00,31.12,31.38,31.09,31.35,267300.0,27.2654,27.4932,27.2391,27.4669,267300.0
2014-04-15 14:00:00,31.36,31.42,31.24,31.24,298100.0,27.4757,27.5282,27.3705,27.3705,298100.0
2014-04-15 14:10:00,31.23,31.49,31.19,31.33,472900.0,27.3618,27.5896,27.3267,27.4494,472900.0
2014-04-15 14:20:00,31.32,31.5,31.32,31.47,361500.0,27.4406,27.5983,27.4406,27.572,361500.0
2014-04-15 14:30:00,31.46,31.62,31.43,31.61,381200.0,27.5633,27.7035,27.537,27.6947,381200.0
2014-04-15 14:40:00,31.62,31.78,31.59,31.76,391900.0,27.7035,27.8436,27.6772,27.8261,391900.0
2014-04-15 14:50:00,31.76,31.82,31.69,31.74,547400.0,27.8261,27.8787,27.7648,27.8086,547400.0
2014-04-15 15:00:00,31.74,31.81,31.66,31.7,713100.0,27.8086,27.8699,27.7385,27.7736,713100.0
2014-04-15 15:10:00,31.69,31.99,31.69,31.99,506400.0,27.7648,28.0276,27.7648,28.0276,506400.0
2014-04-15 15:20:00,31.99,32.05,31.9,32.01,434900.0,28.0276,28.0802,27.9488,28.0452,434900.0
2014-04-15 15:30:00,32.01,32.02,31.88,31.88,339900.0,28.0452,28.0539,27.9313,27.9313,339900.0
2014-04-15 15:40:00,31.89,31.94,31.8,31.91,296600.0,27.94,27.9838,27.8612,27.9575,296600.0
2014-04-15 15:50:00,31.91,31.95,31.89,31.91,435200.0,27.9575,27.9926,27.94,27.9575,435200.0
2014-04-16 09:30:00,32.22,32.48,32.17,32.38,813900.0,28.2292,28.4569,28.1853,28.3693,813900.0
2014-04-16 09:40:00,32.39,32.6,32.38,32.47,526500.0,28.3781,28.5621,28.3693,28.4482,526500.0
2014-04-16 09:50:00,32.48,32.74,32.4,32.48,511400.0,28.4569,28.6847,28.3869,28.4569,511400.0
2014-04-16 10:00:00,32.48,32.58,32.3,32.37,301300.0,28.4569,28.5446,28.2992,28.3606,301300.0
2014-04-16 10:10:00,32.36,32.72,32.35,32.71,372500.0,28.3518,28.6672,28.343,28.6585,372500.0
2014-04-16 10:20:00,32.71,32.75,32.55,32.59,302300.0,28.6585,28.6935,28.5183,28.5533,302300.0
2014-04-16 10:30:00,32.6,32.63,32.47,32.54,279700.0,28.5621,28.5884,28.4482,28.5095,279700.0
2014-04-16 10:40:00,32.53,32.63,32.4,32.62,333200.0,28.5008,28.5884,28.3869,28.5796,333200.0
2014-04-16 10:50:00,32.61,32.72,32.51,32.56,290900.0,28.5708,28.6672,28.4832,28.527,290900.0
2014-04-16 11:00:00,32.55,32.63,32.47,32.53,164300.0,28.5183,28.5884,28.4482,28.5008,164300.0
2014-04-16 11:10:00,32.53,32.78,32.53,32.76,248900.0,28.5008,28.7198,28.5008,28.7023,248900.0
2014-04-16 11:20:00,32.75,32.86,32.69,32.83,286000.0,28.6935,28.7899,28.6409,28.7636,286000.0
2014-04-16 11:30:00,32.83,32.9,32.7,32.71,195400.0,28.7636,28.8249,28.6497,28.6585,195400.0
2014-04-16 11:40:00,32.73,32.8,32.65,32.75,135000.0,28.676,28.7373,28.6059,28.6935,135000.0
2014-04-16 11:50:00,32.76,32.85,32.72,32.75,145000.0,28.7023,28.7811,28.6672,28.6935,145000.0
2014-04-16 12:00:00,32.76,32.94,32.72,32.92,226300.0,28.7023,28.86,28.6672,28.8424,226300.0
2014-04-16 12:10:00,32.92,33.06,32.87,32.97,260700.0,28.8424,28.9651,28.7986,28.8863,260700.0
2014-04-16 12:20:00,32.96,33.33,32.91,33.31,465500.0,28.8775,29.2017,28.8337,29.1841,465500.0
2014-04-16 12:30:00,33.32,33.36,32.97,33.03,470800.0,29.1929,29.2279,28.8863,28.9388,470800.0
2014-04-16 12:40:00,33.04,33.12,32.94,32.96,237600.0,28.9476,29.0177,28.86,28.8775,237600.0
2014-04-16 12:50:00,32.96,33.09,32.93,32.97,182600.0,28.8775,28.9914,28.8512,28.8863,182600.0
2014-04-16 13:00:00,32.97,32.98,32.76,32.93,239000.0,28.8863,28.895,28.7023,28.8512,239000.0
2014-04-16 13:10:00,32.94,33.07,32.86,33.03,164500.0,28.86,28.9739,28.7899,28.9388,164500.0
2014-04-16 13:20:00,33.03,33.18,32.97,33.13,202600.0,28.9388,29.0702,28.8863,29.0264,202600.0
2014-04-16 13:30:00,33.14,33.14,32.96,33.11,317500.0,29.0352,29.0352,28.8775,29.0089,317500.0
2014-04-16 13:40:00,33.11,33.3,33.09,33.21,364200.0,29.0089,29.1754,28.9914,29.0965,364200.0
2014-04-16 13:50:00,33.21,33.34,33.2,33.34,313400.0,29.0965,29.2104,29.0878,29.2104,313400.0
2014-04-16 14:00:00,33.34,33.36,33.23,33.27,352700.0,29.2104,29.2279,29.114,29.1491,352700.0
2014-04-16 14:10:00,33.26,33.38,33.2,33.33,225800.0,29.1403,29.2455,29.0878,29.2017,225800.0
2014-04-16 14:20:00,33.32,33.37,33.22,33.25,279700.0,29.1929,29.2367,29.1053,29.1316,279700.0
2014-04-16 14:30:00,33.24,33.33,33.24,33.3,192400.0,29.1228,29.2017,29.1228,29.1754,192400.0
2014-04-16 14:40:00,33.31,33.46,33.24,33.43,340600.0,29.1841,29.3156,29.1228,29.2893,340600.0
2014-04-16 14:50:00,33.43,33.5,33.41,33.5,205100.0,29.2893,29.3506,29.2718,29.3506,205100.0
2014-04-16 15:00:00,33.49,33.56,33.46,33.54,414800.0,29.3418,29.4032,29.3156,29.3857,414800.0
2014-04-16 15:10:00,33.55,33.59,33.47,33.58,274100.0,29.3944,29.4295,29.3243,29.4207,274100.0
2014-04-16 15:20:00,33.58,33.63,33.54,33.6,315800.0,29.4207,29.4645,29.3857,29.4382,315800.0
2014-04-16 15:30:00,33.61,33.68,33.54,33.67,320400.0,29.447,29.5083,29.3857,29.4995,320400.0
2014-04-16 15:40:00,33.68,33.73,33.54,33.54,585300.0,29.5083,29.5521,29.3857,29.3857,585300.0
2014-04-16 15:50:00,33.55,33.63,33.55,33.63,1037000.0,29.3944,29.4645,29.3944,29.4645,1037000.0
2014-04-17 09:30:00,33.61,33.69,32.88,33.0,1079900.0,29.447,29.5171,28.8074,28.9125,1079900.0
2014-04-17 09:40:00,33.0,33.46,32.96,32.96,564400.0,28.9125,29.3156,28.8775,28.8775,564400.0
2014-04-17 09:50:00,32.97,33.4,32.93,33.38,406000.0,28.8863,29.263,28.8512,29.2455,406000.0
2014-04-17 10:00:00,33.38,33.41,33.02,33.15,378900.0,29.2455,29.2718,28.9301,29.044,378900.0
2014-04-17 10:10:00,33.15,33.19,33.03,33.07,515300.0,29.044,29.079,28.9388,28.9739,515300.0
2014-04-17 10:20:00,33.06,33.2,33.06,33.14,439700.0,28.9651,29.0878,28.9651,29.0352,439700.0
2014-04-17 10:30:00,33.14,33.17,33.05,33.13,473800.0,29.0352,29.0615,28.9563,29.0264,473800.0
2014-04-17 10:40:00,33.13,33.38,33.12,33.38,470900.0,29.0264,29.2455,29.0177,29.2455,470900.0
2014-04-17 10:50:00,33.37,33.44,33.27,33.39,307700.0,29.2367,29.298,29.1491,29.2542,307700.0
2014-04-17 11:00:00,33.39,33.55,33.39,33.52,248200.0,29.2542,29.3944,29.2542,29.3681,248200.0
2014-04-17 11:10:00,33.52,33.55,33.26,33.27,261100.0,29.3681,29.3944,29.1403,29.1491,261100.0
2014-04-17 11:20:00,33.27,33.38,33.25,33.31,286500.0,29.1491,29.2455,29.1316,29.1841,286500.0
2014-04-17 11:30:00,33.31,33.34,33.21,33.22,184400.0,29.1841,29.2104,29.0965,29.1053,184400.0
2014-04-17 11:40:00,33.22,33.25,33.15,33.15,199600.0,29.1053,29.1316,29.044,29.044,199600.0
2014-04-17 11:50:00,33.15,33.17,33.1,33.15,193600.0,29.044,29.0615,29.0002,29.044,193600.0
2014-04-17 12:00:00,33.14,33.23,33.1,33.22,164500.0,29.0352,29.114,29.0002,29.1053,164500.0
2014-04-17 12:10:00,33.22,33.25,33.09,33.09,122300.0,29.1053,29.1316,28.9914,28.9914,122300.0
2014-04-17 12:20:00,33.09,33.37,33.09,33.37,281300.0,28.9914,29.2367,28.9914,29.2367,281300.0
2014-04-17 12:30:00,33.37,33.44,33.3,33.43,245000.0,29.2367,29.298,29.1754,29.2893,245000.0
2014-04-17 12:40:00,33.43,33.51,33.4,33.5,142200.0,29.2893,29.3594,29.263,29.3506,142200.0
2014-04-17 12:50:00,33.51,33.62,33.5,33.56,284700.0,29.3594,29.4557,29.3506,29.4032,284700.0
2014-04-17 13:00:00,33.56,33.63,33.56,33.63,295600.0,29.4032,29.4645,29.4032,29.4645,295600.0
2014-04-17 13:10:00,33.62,33.67,33.58,33.59,212500.0,29.4557,29.4995,29.4207,29.4295,212500.0
2014-04-17 13:20:00,33.58,33.59,33.52,33.55,143200.0,29.4207,29.4295,29.3681,29.3944,143200.0
2014-04-17 13:30:00,33.55,33.67,33.55,33.66,146500.0,29.3944,29.4995,29.3944,29.4908,146500.0
2014-04-17 13:40:00,33.67,33.72,33.64,33.69,157300.0,29.4995,29.5434,29.4733,29.5171,157300.0
2014-04-17 13:50:00,33.68,33.69,33.56,33.57,165400.0,29.5083,29.5171,29.4032,29.4119,165400.0
2014-04-17 14:00:00,33.57,33.62,33.52,33.55,128600.0,29.4119,29.4557,29.3681,29.3944,128600.0
2014-04-17 14:10:00,33.56,33.64,33.56,33.59,126600.0,29.4032,29.4733,29.4032,29.4295,126600.0
2014-04-17 14:20:00,33.59,33.66,33.57,33.65,120200.0,29.4295,29.4908,29.4119,29.482,120200.0
2014-04-17 14:30:00,33.65,33.67,33.6,33.62,139500.0,29.482,29.4995,29.4382,29.4557,139500.0
2014-04-17 14:40:00,33.62,33.71,33.57,33.71,287800.0,29.4557,29.5346,29.4119,29.5346,287800.0
2014-04-17 14:50:00,33.7,33.73,33.67,33.72,288200.0,29.5258,29.5521,29.4995,29.5434,288200.0
2014-04-17 15:00:00,33.72,33.77,33.69,33.77,275600.0,29.5434,29.5872,29.5171,29.5872,275600.0
2014-04-17 15:10:00,33.77,33.78,33.73,33.78,370800.0,29.5872,29.5959,29.5521,29.5959,370800.0
2014-04-17 15:20:00,33.78,33.88,33.77,33.88,260600.0,29.5959,29.6835,29.5872,29.6835,260600.0
2014-04-17 15:30:00,33.87,33.88,33.8,33.85,541500.0,29.6748,29.6835,29.6134,29.6573,541500.0
2014-04-17 15:40:00,33.84,33.85,33.73,33.8,622300.0,29.6485,29.6573,29.5521,29.6134,622300.0
2014-04-17 15:50:00,33.8,33.82,33.77,33.77,802300.0,29.6134,29.631,29.5872,29.5872,802300.0
2014-04-21 09:30:00,33.58,33.75,33.25,33.49,531500.0,29.4207,29.5696,29.1316,29.3418,531500.0
2014-04-21 09:40:00,33.49,33.73,33.48,33.62,209700.0,29.3418,29.5521,29.3331,29.4557,209700.0
2014-04-21 09:50:00,33.62,33.69,33.49,33.5,408200.0,29.4557,29.5171,29.3418,29.3506,408200.0
2014-04-21 10:00:00,33.5,33.52,33.32,33.41,397300.0,29.3506,29.3681,29.1929,29.2718,397300.0
2014-04-21 10:10:00,33.41,33.5,33.32,33.44,273400.0,29.2718,29.3506,29.1929,29.298,273400.0
2014-04-21 10:20:00,33.44,33.64,33.38,33.49,351900.0,29.298,29.4733,29.2455,29.3418,351900.0
2014-04-21 10:30:00,33.5,33.52,33.34,33.36,171400.0,29.3506,29.3681,29.2104,29.2279,171400.0
2014-04-21 10:40:00,33.36,33.41,33.32,33.36,195300.0,29.2279,29.2718,29.1929,29.2279,195300.0
2014-04-21 10:50:00,33.36,33.47,33.32,33.43,154800.0,29.2279,29.3243,29.1929,29.2893,154800.0
2014-04-21 11:00:00,33.43,33.56,33.4,33.56,153600.0,29.2893,29.4032,29.263,29.4032,153600.0
2014-04-21 11:10:00,33.55,33.74,33.53,33.74,345600.0,29.3944,29.5609,29.3769,29.5609,345600.0
2014-04-21 11:20:00,33.74,33.78,33.63,33.7,187500.0,29.5609,29.5959,29.4645,29.5258,187500.0
2014-04-21 11:30:00,33.7,33.86,33.7,33.82,176500.0,29.5258,29.666,29.5258,29.631,176500.0
2014-04-21 11:40:00,33.82,33.99,33.81,33.95,355100.0,29.631,29.7799,29.6222,29.7449,355100.0
2014-04-21 11:50:00,33.95,33.98,33.83,33.85,178400.0,29.7449,29.7712,29.6397,29.6573,178400.0
2014-04-21 12:00:00,33.85,33.93,33.84,33.92,100500.0,29.6573,29.7273,29.6485,29.7186,100500.0
2014-04-21 12:10:00,33.91,33.96,33.89,33.95,83500.0,29.7098,29.7536,29.6923,29.7449,83500.0
2014-04-21 12:20:00,33.95,33.99,33.93,33.93,158500.0,29.7449,29.7799,29.7273,29.7273,158500.0
2014-04-21 12:30:00,33.93,33.98,33.9,33.95,143500.0,29.7273,29.7712,29.7011,29.7449,143500.0
2014-04-21 12:40:00,33.95,34.05,33.94,33.96,204100.0,29.7449,29.8325,29.7361,29.7536,204100.0
2014-04-21 12:50:00,33.96,33.96,33.83,33.84,123300.0,29.7536,29.7536,29.6397,29.6485,123300.0
2014-04-21 13:00:00,33.84,33.85,33.71,33.72,167800.0,29.6485,29.6573,29.5346,29.5434,167800.0
2014-04-21 13:10:00,33.72,33.78,33.69,33.78,111000.0,29.5434,29.5959,29.5171,29.5959,111000.0
2014-04-21 13:20:00,33.78,33.78,33.63,33.71,87100.0,29.5959,29.5959,29.4645,29.5346,87100.0
2014-04-21 13:30:00,33.72,33.77,33.7,33.75,118500.0,29.5434,29.5872,29.5258,29.5696,118500.0
2014-04-21 13:40:00,33.76,33.8,33.72,33.77,128800.0,29.5784,29.6134,29.5434,29.5872,128800.0
2014-04-21 13:50:00,33.78,33.89,33.78,33.88,84000.0,29.5959,29.6923,29.5959,29.6835,84000.0
2014-04-21 14:00:00,33.89,33.96,33.88,33.9,174900.0,29.6923,29.7536,29.6835,29.7011,174900.0
2014-04-21 14:10:00,33.9,33.93,33.88,33.91,85400.0,29.7011,29.7273,29.6835,29.7098,85400.0
2014-04-21 14:20:00,33.91,33.95,33.87,33.95,82500.0,29.7098,29.7449,29.6748,29.7449,82500.0
2014-04-21 14:30:00,33.95,34.04,33.94,34.03,150800.0,29.7449,29.8237,29.7361,29.815,150800.0
2014-04-21 14:40:00,34.04,34.08,33.98,34.04,176700.0,29.8237,29.8588,29.7712,29.8237,176700.0
2014-04-21 14:50:00,34.04,34.06,33.96,34.02,106700.0,29.8237,29.8412,29.7536,29.8062,106700.0
2014-04-21 15:00:00,34.02,34.06,33.95,33.95,123700.0,29.8062,29.8412,29.7449,29.7449,123700.0
2014-04-21 15:10:00,33.95,34.01,33.86,33.86,215500.0,29.7449,29.7974,29.666,29.666,215500.0
2014-04-21 15:20:00,33.86,33.92,33.85,33.88,170700.0,29.666,29.7186,29.6573,29.6835,170700.0
2014-04-21 15:30:00,33.88,33.93,33.88,33.93,145500.0,29.6835,29.7273,29.6835,29.7273,145500.0
2014-04-21 15:40:00,33.93,33.95,33.88,33.91,279300.0,29.7273,29.7449,29.6835,29.7098,279300.0
2014-04-21 15:50:00,33.91,33.95,33.91,33.95,355000.0,29.7098,29.7449,29.7098,29.7449,355000.0
2014-04-22 09:30:00,34.18,34.79,34.17,34.75,647800.0,29.9464,30.4808,29.9376,30.4458,647800.0
2014-04-22 09:40:00,34.75,34.75,34.41,34.65,349000.0,30.4458,30.4458,30.1479,30.3582,349000.0
2014-04-22 09:50:00,34.64,35.03,34.64,34.87,744100.0,30.3494,30.6911,30.3494,30.5509,744100.0
2014-04-22 10:00:00,34.87,35.04,34.72,35.03,463600.0,30.5509,30.6999,30.4195,30.6911,463600.0
2014-04-22 10:10:00,35.02,35.03,34.73,34.83,515700.0,30.6823,30.6911,30.4283,30.5159,515700.0
2014-04-22 10:20:00,34.82,35.08,34.79,35.06,520000.0,30.5071,30.7349,30.4808,30.7174,520000.0
2014-04-22 10:30:00,35.07,35.15,34.94,35.13,460600.0,30.7261,30.7962,30.6122,30.7787,460600.0
2014-04-22 10:40:00,35.12,35.24,35.01,35.02,574300.0,30.7699,30.8751,30.6736,30.6823,574300.0
2014-04-22 10:50:00,35.02,35.19,35.0,35.1,383200.0,30.6823,30.8313,30.6648,30.7524,383200.0
2014-04-22 11:00:00,35.09,35.17,35.04,35.08,292700.0,30.7437,30.8138,30.6999,30.7349,292700.0
2014-04-22 11:10:00,35.09,35.1,34.96,35.04,387000.0,30.7437,30.7524,30.6298,30.6999,387000.0
2014-04-22 11:20:00,35.05,35.2,34.97,35.19,334200.0,30.7086,30.84,30.6385,30.8313,334200.0
2014-04-22 11:30:00,35.19,35.25,35.13,35.21,425900.0,30.8313,30.8838,30.7787,30.8488,425900.0
2014-04-22 11:40:00,35.21,35.23,34.99,35.02,232300.0,30.8488,30.8663,30.6561,30.6823,232300.0
2014-04-22 11:50:00,35.01,35.1,34.99,35.1,151900.0,30.6736,30.7524,30.6561,30.7524,151900.0
2014-04-22 12:00:00,35.09,35.11,34.97,35.0,262800.0,30.7437,30.7612,30.6385,30.6648,262800.0
2014-04-22 12:10:00,35.0,35.13,34.99,35.05,174400.0,30.6648,30.7787,30.6561,30.7086,174400.0
2014-04-22 12:20:00,35.05,35.16,35.02,35.15,150700.0,30.7086,30.805,30.6823,30.7962,150700.0
2014-04-22 12:30:00,35.15,35.15,35.0,35.01,244100.0,30.7962,30.7962,30.6648,30.6736,244100.0
2014-04-22 12:40:00,35.0,35.03,34.98,35.02,139400.0,30.6648,30.6911,30.6473,30.6823,139400.0
2014-04-22 12:50:00,35.01,35.03,34.97,35.0,177300.0,30.6736,30.6911,30.6385,30.6648,177300.0
2014-04-22 13:00:00,35.0,35.02,34.97,35.0,160400.0,30.6648,30.6823,30.6385,30.6648,160400.0
2014-04-22 13:10:00,35.0,35.02,34.9,34.95,272500.0,30.6648,30.6823,30.5772,30.621,272500.0
2014-04-22 13:20:00,34.96,35.0,34.95,34.98,104400.0,30.6298,30.6648,30.621,30.6473,104400.0
2014-04-22 13:30:00,34.98,34.99,34.86,34.9,257900.0,30.6473,30.6561,30.5422,30.5772,257900.0
2014-04-22 13:40:00,34.9,34.94,34.83,34.9,267200.0,30.5772,30.6122,30.5159,30.5772,267200.0
2014-04-22 13:50:00,34.9,34.99,34.9,34.95,227400.0,30.5772,30.6561,30.5772,30.621,227400.0
2014-04-22 14:00:00,34.96,34.97,34.85,34.89,279000.0,30.6298,30.6385,30.5334,30.5684,279000.0
2014-04-22 14:10:00,34.89,34.94,34.87,34.91,241700.0,30.5684,30.6122,30.5509,30.586,241700.0
2014-04-22 14:20:00,34.92,34.98,34.88,34.95,172000.0,30.5947,30.6473,30.5597,30.621,172000.0
2014-04-22 14:30:00,34.96,34.98,34.83,34.94,281900.0,30.6298,30.6473,30.5159,30.6122,281900.0
2014-04-22 14:40:00,34.95,35.05,34.93,35.05,282900.0,30.621,30.7086,30.6035,30.7086,282900.0
2014-04-22 14:50:00,35.04,35.06,34.98,35.01,155700.0,30.6999,30.7174,30.6473,30.6736,155700.0
2014-04-22 15:00:00,35.0,35.02,34.96,34.99,193400.0,30.6648,30.6823,30.6298,30.6561,193400.0
2014-04-22 15:10:00,34.99,35.03,34.95,34.98,288300.0,30.6561,30.6911,30.621,30.6473,288300.0
2014-04-22 15:20:00,34.98,35.01,34.91,34.97,452000.0,30.6473,30.6736,30.586,30.6385,452000.0
2014-04-22 15:30:00,34.97,35.03,34.96,34.99,409600.0,30.6385,30.6911,30.6298,30.6561,409600.0
2014-04-22 15:40:00,34.98,34.99,34.92,34.94,463400.0,30.6473,30.6561,30.5947,30.6122,463400.0
2014-04-22 15:50:00,34.94,34.97,34.94,34.94,725000.0,30.6122,30.6385,30.6122,30.6122,725000.0
2014-04-23 09:30:00,36.87,37.41,36.35,36.72,3112200.0,32.3032,32.7763,31.8476,32.1718,3112200.0
2014-04-23 09:40:00,36.71,37.0,36.61,36.8,1345500.0,32.163,32.4171,32.0754,32.2419,1345500.0
2014-04-23 09:50:00,36.8,36.85,36.34,36.37,912500.0,32.2419,32.2857,31.8388,31.8651,912500.0
2014-04-23 10:00:00,36.37,36.4,36.0,36.08,1188500.0,31.8651,31.8914,31.541,31.611,1188500.0
2014-04-23 10:10:00,36.08,36.61,36.05,36.51,732000.0,31.611,32.0754,31.5848,31.9878,732000.0
2014-04-23 10:20:00,36.51,36.75,36.41,36.55,518900.0,31.9878,32.1981,31.9002,32.0228,518900.0
2014-04-23 10:30:00,36.54,36.56,36.39,36.47,470600.0,32.0141,32.0316,31.8826,31.9527,470600.0
2014-04-23 10:40:00,36.48,36.87,36.47,36.84,663900.0,31.9615,32.3032,31.9527,32.2769,663900.0
2014-04-23 10:50:00,36.83,36.89,36.61,36.72,312600.0,32.2681,32.3207,32.0754,32.1718,312600.0
2014-04-23 11:00:00,36.74,36.74,36.47,36.48,290700.0,32.1893,32.1893,31.9527,31.9615,290700.0
2014-04-23 11:10:00,36.48,36.54,36.33,36.36,346600.0,31.9615,32.0141,31.8301,31.8564,346600.0
2014-04-23 11:20:00,36.36,36.41,36.22,36.38,429500.0,31.8564,31.9002,31.7337,31.8739,429500.0
2014-04-23 11:30:00,36.39,36.57,36.23,36.51,292800.0,31.8826,32.0403,31.7425,31.9878,292800.0
2014-04-23 11:40:00,36.52,36.75,36.5,36.58,353400.0,31.9965,32.1981,31.979,32.0491,353400.0
2014-04-23 11:50:00,36.58,36.82,36.58,36.81,250800.0,32.0491,32.2594,32.0491,32.2506,250800.0
2014-04-23 12:00:00,36.8,36.83,36.62,36.63,204200.0,32.2419,32.2681,32.0842,32.0929,204200.0
2014-04-23 12:10:00,36.63,36.72,36.63,36.65,164300.0,32.0929,32.1718,32.0929,32.1104,164300.0
2014-04-23 12:20:00,36.65,36.69,36.63,36.67,159500.0,32.1104,32.1455,32.0929,32.128,159500.0
2014-04-23 12:30:00,36.68,36.78,36.63,36.75,272700.0,32.1367,32.2243,32.0929,32.1981,272700.0
2014-04-23 12:40:00,36.75,36.79,36.7,36.72,199700.0,32.1981,32.2331,32.1542,32.1718,199700.0
2014-04-23 12:50:00,36.72,36.72,36.63,36.64,164700.0,32.1718,32.1718,32.0929,32.1017,164700.0
2014-04-23 13:00:00,36.63,36.68,36.61,36.62,169400.0,32.0929,32.1367,32.0754,32.0842,169400.0
2014-04-23 13:10:00,36.62,36.64,36.53,36.59,140000.0,32.0842,32.1017,32.0053,32.0579,140000.0
2014-04-23 13:20:00,36.59,36.64,36.5,36.51,260000.0,32.0579,32.1017,31.979,31.9878,260000.0
2014-04-23 13:30:00,36.5,36.55,36.35,36.35,368600.0,31.979,32.0228,31.8476,31.8476,368600.0
2014-04-23 13:40:00,36.36,36.52,36.31,36.45,238200.0,31.8564,31.9965,31.8126,31.9352,238200.0
2014-04-23 13:50:00,36.45,36.52,36.42,36.5,200200.0,31.9352,31.9965,31.9089,31.979,200200.0
2014-04-23 14:00:00,36.5,36.51,36.45,36.51,140100.0,31.979,31.9878,31.9352,31.9878,140100.0
2014-04-23 14:10:00,36.51,36.51,36.43,36.48,142500.0,31.9878,31.9878,31.9177,31.9615,142500.0
2014-04-23 14:20:00,36.48,36.59,36.48,36.56,164500.0,31.9615,32.0579,31.9615,32.0316,164500.0
2014-04-23 14:30:00,36.55,36.6,36.52,36.56,167000.0,32.0228,32.0666,31.9965,32.0316,167000.0
2014-04-23 14:40:00,36.57,36.72,36.56,36.61,302000.0,32.0403,32.1718,32.0316,32.0754,302000.0
2014-04-23 14:50:00,36.61,36.67,36.57,36.64,215400.0,32.0754,32.128,32.0403,32.1017,215400.0
2014-04-23 15:00:00,36.64,36.65,36.55,36.6,189500.0,32.1017,32.1104,32.0228,32.0666,189500.0
2014-04-23 15:10:00,36.59,36.64,36.55,36.57,336700.0,32.0579,32.1017,32.0228,32.0403,336700.0
2014-04-23 15:20:00,36.57,36.82,36.56,36.82,413700.0,32.0403,32.2594,32.0316,32.2594,413700.0
2014-04-23 15:30:00,36.82,37.0,36.75,37.0,1139700.0,32.2594,32.4171,32.1981,32.4171,1139700.0
2014-04-23 15:40:00,37.0,37.18,36.98,37.16,1296500.0,32.4171,32.5748,32.3996,32.5573,1296500.0
2014-04-23 15:50:00,37.16,37.2,37.04,37.08,1477500.0,32.5573,32.5923,32.4521,32.4872,1477500.0
2014-04-24 09:30:00,37.11,37.17,36.6,36.92,903700.0,32.5135,32.566,32.0666,32.347,903700.0
2014-04-24 09:40:00,36.94,37.1,36.63,36.65,457800.0,32.3645,32.5047,32.0929,32.1104,457800.0
2014-04-24 09:50:00,36.65,36.76,36.49,36.56,691300.0,32.1104,32.2068,31.9703,32.0316,691300.0
2014-04-24 10:00:00,36.56,36.71,36.4,36.7,490100.0,32.0316,32.163,31.8914,32.1542,490100.0
2014-04-24 10:10:00,36.7,36.71,36.5,36.7,472300.0,32.1542,32.163,31.979,32.1542,472300.0
2014-04-24 10:20:00,36.7,36.86,36.6,36.8,443100.0,32.1542,32.2944,32.0666,32.2419,443100.0
2014-04-24 10:30:00,36.8,37.08,36.71,36.96,584600.0,32.2419,32.4872,32.163,32.382,584600.0
2014-04-24 10:40:00,36.95,37.05,36.93,37.0,664100.0,32.3733,32.4609,32.3558,32.4171,664100.0
2014-04-24 10:50:00,36.99,37.04,36.85,36.86,340200.0,32.4083,32.4521,32.2857,32.2944,340200.0
2014-04-24 11:00:00,36.85,37.06,36.85,37.02,294300.0,32.2857,32.4697,32.2857,32.4346,294300.0
2014-04-24 11:10:00,37.02,37.15,36.97,37.12,286800.0,32.4346,32.5485,32.3908,32.5222,286800.0
2014-04-24 11:20:00,37.12,37.15,36.76,36.84,258100.0,32.5222,32.5485,32.2068,32.2769,258100.0
2014-04-24 11:30:00,36.84,37.2,36.84,37.19,314400.0,32.2769,32.5923,32.2769,32.5836,314400.0
2014-04-24 11:40:00,37.2,37.27,36.82,36.91,572400.0,32.5923,32.6536,32.2594,32.3382,572400.0
2014-04-24 11:50:00,36.89,37.27,36.33,37.21,1667900.0,32.3207,32.6536,31.8301,32.6011,1667900.0
2014-04-24 12:00:00,37.21,37.44,37.15,37.18,684300.0,32.6011,32.8026,32.5485,32.5748,684300.0
2014-04-24 12:10:00,37.17,37.32,37.1,37.22,286500.0,32.566,32.6975,32.5047,32.6098,286500.0
2014-04-24 12:20:00,37.22,37.32,37.13,37.29,258700.0,32.6098,32.6975,32.531,32.6712,258700.0
2014-04-24 12:30:00,37.31,37.47,37.29,37.42,300500.0,32.6887,32.8289,32.6712,32.7851,300500.0
2014-04-24 12:40:00,37.41,37.41,37.17,37.29,240000.0,32.7763,32.7763,32.566,32.6712,240000.0
2014-04-24 12:50:00,37.29,37.37,37.25,37.32,176000.0,32.6712,32.7413,32.6361,32.6975,176000.0
2014-04-24 13:00:00,37.32,37.41,37.23,37.26,237100.0,32.6975,32.7763,32.6186,32.6449,237100.0
2014-04-24 13:10:00,37.25,37.32,37.21,37.31,154200.0,32.6361,32.6975,32.6011,32.6887,154200.0
2014-04-24 13:20:00,37.31,37.34,37.19,37.2,104800.0,32.6887,32.715,32.5836,32.5923,104800.0
2014-04-24 13:30:00,37.2,37.24,37.05,37.11,262300.0,32.5923,32.6274,32.4609,32.5135,262300.0
2014-04-24 13:40:00,37.11,37.16,37.04,37.07,202500.0,32.5135,32.5573,32.4521,32.4784,202500.0
2014-04-24 13:50:00,37.07,37.14,37.04,37.08,220700.0,32.4784,32.5397,32.4521,32.4872,220700.0
2014-04-24 14:00:00,37.07,37.09,36.92,36.93,344400.0,32.4784,32.4959,32.347,32.3558,344400.0
2014-04-24 14:10:00,36.93,36.99,36.79,36.86,307300.0,32.3558,32.4083,32.2331,32.2944,307300.0
2014-04-24 14:20:00,36.86,36.89,36.78,36.8,294800.0,32.2944,32.3207,32.2243,32.2419,294800.0
2014-04-24 14:30:00,36.79,36.89,36.77,36.86,292400.0,32.2331,32.3207,32.2156,32.2944,292400.0
2014-04-24 14:40:00,36.85,36.9,36.77,36.83,171700.0,32.2857,32.3295,32.2156,32.2681,171700.0
2014-04-24 14:50:00,36.83,36.88,36.8,36.82,139800.0,32.2681,32.312,32.2419,32.2594,139800.0
2014-04-24 15:00:00,36.81,37.01,36.81,36.91,272600.0,32.2506,32.4258,32.2506,32.3382,272600.0
2014-04-24 15:10:00,36.91,36.95,36.85,36.86,174200.0,32.3382,32.3733,32.2857,32.2944,174200.0
2014-04-24 15:20:00,36.85,36.88,36.78,36.78,234900.0,32.2857,32.312,32.2243,32.2243,234900.0
2014-04-24 15:30:00,36.78,36.85,36.73,36.77,269400.0,32.2243,32.2857,32.1805,32.2156,269400.0
2014-04-24 15:40:00,36.77,36.79,36.72,36.76,386300.0,32.2156,32.2331,32.1718,32.2068,386300.0
2014-04-24 15:50:00,36.76,36.78,36.7,36.74,580300.0,32.2068,32.2243,32.1542,32.1893,580300.0
2014-04-25 09:30:00,36.5,36.57,36.18,36.41,516600.0,31.979,32.0403,31.6987,31.9002,516600.0
2014-04-25 09:40:00,36.39,36.61,36.36,36.41,368500.0,31.8826,32.0754,31.8564,31.9002,368500.0
2014-04-25 09:50:00,36.41,36.41,36.18,36.21,337200.0,31.9002,31.9002,31.6987,31.7249,337200.0
2014-04-25 10:00:00,36.22,36.37,36.12,36.36,365400.0,31.7337,31.8651,31.6461,31.8564,365400.0
2014-04-25 10:10:00,36.37,36.4,36.24,36.3,366700.0,31.8651,31.8914,31.7512,31.8038,366700.0
2014-04-25 10:20:00,36.3,36.32,36.16,36.19,312100.0,31.8038,31.8213,31.6811,31.7074,312100.0
2014-04-25 10:30:00,36.19,36.19,35.93,36.02,513800.0,31.7074,31.7074,31.4796,31.5585,513800.0
2014-04-25 10:40:00,36.02,36.13,35.97,36.05,229900.0,31.5585,31.6548,31.5147,31.5848,229900.0
2014-04-25 10:50:00,36.05,36.06,35.84,35.92,395800.0,31.5848,31.5935,31.4008,31.4709,395800.0
2014-04-25 11:00:00,35.91,35.92,35.78,35.87,274200.0,31.4621,31.4709,31.3482,31.4271,274200.0
2014-04-25 11:10:00,35.86,36.15,35.85,36.14,272800.0,31.4183,31.6724,31.4095,31.6636,272800.0
2014-04-25 11:20:00,36.15,36.21,36.09,36.18,256900.0,31.6724,31.7249,31.6198,31.6987,256900.0
2014-04-25 11:30:00,36.19,36.2,36.1,36.15,184200.0,31.7074,31.7162,31.6286,31.6724,184200.0
2014-04-25 11:40:00,36.16,36.17,36.07,36.1,75500.0,31.6811,31.6899,31.6023,31.6286,75500.0
2014-04-25 11:50:00,36.1,36.2,36.1,36.13,149200.0,31.6286,31.7162,31.6286,31.6548,149200.0
2014-04-25 12:00:00,36.13,36.21,36.12,36.19,145800.0,31.6548,31.7249,31.6461,31.7074,145800.0
2014-04-25 12:10:00,36.19,36.22,36.14,36.19,136000.0,31.7074,31.7337,31.6636,31.7074,136000.0
2014-04-25 12:20:00,36.18,36.26,36.16,36.23,135400.0,31.6987,31.7687,31.6811,31.7425,135400.0
2014-04-25 12:30:00,36.23,36.3,36.22,36.26,135700.0,31.7425,31.8038,31.7337,31.7687,135700.0
2014-04-25 12:40:00,36.27,36.43,36.26,36.32,286800.0,31.7775,31.9177,31.7687,31.8213,286800.0
2014-04-25 12:50:00,36.33,36.38,36.28,36.33,144700.0,31.8301,31.8739,31.7863,31.8301,144700.0
2014-04-25 13:00:00,36.32,36.34,36.24,36.32,144900.0,31.8213,31.8388,31.7512,31.8213,144900.0
2014-04-25 13:10:00,36.31,36.32,36.19,36.21,101000.0,31.8126,31.8213,31.7074,31.7249,101000.0
2014-04-25 13:20:00,36.22,36.25,36.14,36.16,240700.0,31.7337,31.76,31.6636,31.6811,240700.0
2014-04-25 13:30:00,36.16,36.16,36.08,36.16,153000.0,31.6811,31.6811,31.611,31.6811,153000.0
2014-04-25 13:40:00,36.16,36.3,36.16,36.23,175100.0,31.6811,31.8038,31.6811,31.7425,175100.0
2014-04-25 13:50:00,36.23,36.25,36.14,36.17,159500.0,31.7425,31.76,31.6636,31.6899,159500.0
2014-04-25 14:00:00,36.16,36.17,36.04,36.07,136700.0,31.6811,31.6899,31.576,31.6023,136700.0
2014-04-25 14:10:00,36.07,36.07,36.0,36.02,133600.0,31.6023,31.6023,31.541,31.5585,133600.0
2014-04-25 14:20:00,36.03,36.12,36.01,36.03,159500.0,31.5672,31.6461,31.5497,31.5672,159500.0
2014-04-25 14:30:00,36.03,36.11,35.95,36.09,226500.0,31.5672,31.6373,31.4971,31.6198,226500.0
2014-04-25 14:40:00,36.08,36.09,35.99,36.01,121000.0,31.611,31.6198,31.5322,31.5497,121000.0
2014-04-25 14:50:00,36.01,36.07,36.0,36.05,172900.0,31.5497,31.6023,31.541,31.5848,172900.0
2014-04-25 15:00:00,36.05,36.1,36.03,36.05,136100.0,31.5848,31.6286,31.5672,31.5848,136100.0
2014-04-25 15:10:00,36.05,36.08,36.01,36.05,216000.0,31.5848,31.611,31.5497,31.5848,216000.0
2014-04-25 15:20:00,36.05,36.19,36.05,36.18,141200.0,31.5848,31.7074,31.5848,31.6987,141200.0
2014-04-25 15:30:00,36.19,36.19,36.09,36.09,209800.0,31.7074,31.7074,31.6198,31.6198,209800.0
2014-04-25 15:40:00,36.09,36.17,36.08,36.13,379900.0,31.6198,31.6899,31.611,31.6548,379900.0
2014-04-25 15:50:00,36.13,36.13,36.05,36.07,572000.0,31.6548,31.6548,31.5848,31.6023,572000.0
2014-04-28 09:30:00,36.2,36.39,36.05,36.06,387700.0,31.7162,31.8826,31.5848,31.5935,387700.0
2014-04-28 09:40:00,36.06,36.25,35.89,36.07,343100.0,31.5935,31.76,31.4446,31.6023,343100.0
2014-04-28 09:50:00,36.09,36.35,36.01,36.31,305200.0,31.6198,31.8476,31.5497,31.8126,305200.0
2014-04-28 10:00:00,36.32,36.46,36.22,36.35,423300.0,31.8213,31.944,31.7337,31.8476,423300.0
2014-04-28 10:10:00,36.34,36.54,36.23,36.53,325200.0,31.8388,32.0141,31.7425,32.0053,325200.0
2014-04-28 10:20:00,36.53,36.63,36.45,36.51,220500.0,32.0053,32.0929,31.9352,31.9878,220500.0
2014-04-28 10:30:00,36.51,36.67,36.47,36.62,242700.0,31.9878,32.128,31.9527,32.0842,242700.0
2014-04-28 10:40:00,36.61,36.61,36.42,36.43,521800.0,32.0754,32.0754,31.9089,31.9177,521800.0
2014-04-28 10:50:00,36.43,36.46,36.31,36.34,204000.0,31.9177,31.944,31.8126,31.8388,204000.0
2014-04-28 11:00:00,36.34,36.4,36.31,36.32,105600.0,31.8388,31.8914,31.8126,31.8213,105600.0
2014-04-28 11:10:00,36.32,36.33,36.21,36.21,142800.0,31.8213,31.8301,31.7249,31.7249,142800.0
2014-04-28 11:20:00,36.21,36.24,36.08,36.1,386600.0,31.7249,31.7512,31.611,31.6286,386600.0
2014-04-28 11:30:00,36.09,36.17,36.05,36.11,396600.0,31.6198,31.6899,31.5848,31.6373,396600.0
2014-04-28 11:40:00,36.12,36.2,36.07,36.11,245600.0,31.6461,31.7162,31.6023,31.6373,245600.0
2014-04-28 11:50:00,36.1,36.16,35.99,36.01,303000.0,31.6286,31.6811,31.5322,31.5497,303000.0
2014-04-28 12:00:00,36.01,36.02,35.86,35.86,301400.0,31.5497,31.5585,31.4183,31.4183,301400.0
2014-04-28 12:10:00,35.86,36.09,35.86,36.08,275800.0,31.4183,31.6198,31.4183,31.611,275800.0
2014-04-28 12:20:00,36.09,36.12,35.88,35.94,293600.0,31.6198,31.6461,31.4358,31.4884,293600.0
2014-04-28 12:30:00,35.95,35.99,35.83,35.84,175200.0,31.4971,31.5322,31.392,31.4008,175200.0
2014-04-28 12:40:00,35.85,35.93,35.82,35.91,145800.0,31.4095,31.4796,31.3832,31.4621,145800.0
2014-04-28 12:50:00,35.91,35.92,35.82,35.82,150000.0,31.4621,31.4709,31.3832,31.3832,150000.0
2014-04-28 13:00:00,35.82,35.82,35.58,35.59,283300.0,31.3832,31.3832,31.173,31.1817,283300.0
2014-04-28 13:10:00,35.6,35.63,35.48,35.53,300100.0,31.1905,31.2168,31.0854,31.1292,300100.0
2014-04-28 13:20:00,35.53,35.53,35.2,35.45,680700.0,31.1292,31.1292,30.84,31.0591,680700.0
2014-04-28 13:30:00,35.44,35.44,35.13,35.2,490800.0,31.0503,31.0503,30.7787,30.84,490800.0
2014-04-28 13:40:00,35.2,35.43,35.2,35.41,201600.0,30.84,31.0416,30.84,31.024,201600.0
2014-04-28 13:50:00,35.42,35.55,35.37,35.4,276900.0,31.0328,31.1467,30.989,31.0153,276900.0
2014-04-28 14:00:00,35.39,35.39,35.24,35.32,200600.0,31.0065,31.0065,30.8751,30.9452,200600.0
2014-04-28 14:10:00,35.32,35.49,35.32,35.48,159000.0,30.9452,31.0941,30.9452,31.0854,159000.0
2014-04-28 14:20:00,35.47,35.67,35.45,35.66,200900.0,31.0766,31.2518,31.0591,31.2431,200900.0
2014-04-28 14:30:00,35.67,35.72,35.59,35.6,147500.0,31.2518,31.2956,31.1817,31.1905,147500.0
2014-04-28 14:40:00,35.59,35.59,35.48,35.57,188600.0,31.1817,31.1817,31.0854,31.1642,188600.0
2014-04-28 14:50:00,35.58,35.6,35.45,35.48,221200.0,31.173,31.1905,31.0591,31.0854,221200.0
2014-04-28 15:00:00,35.49,35.71,35.46,35.71,200500.0,31.0941,31.2869,31.0678,31.2869,200500.0
2014-04-28 15:10:00,35.7,35.89,35.65,35.85,250100.0,31.2781,31.4446,31.2343,31.4095,250100.0
2014-04-28 15:20:00,35.86,35.95,35.78,35.86,328100.0,31.4183,31.4971,31.3482,31.4183,328100.0
2014-04-28 15:30:00,35.86,35.94,35.85,35.89,295300.0,31.4183,31.4884,31.4095,31.4446,295300.0
2014-04-28 15:40:00,35.9,35.91,35.8,35.8,272700.0,31.4533,31.4621,31.3657,31.3657,272700.0
2014-04-28 15:50:00,35.8,35.91,35.8,35.83,896300.0,31.3657,31.4621,31.3657,31.392,896300.0
2014-04-29 09:30:00,36.02,36.17,35.87,36.1,476600.0,31.5585,31.6899,31.4271,31.6286,476600.0
2014-04-29 09:40:00,36.1,36.27,35.95,36.2,324400.0,31.6286,31.7775,31.4971,31.7162,324400.0
2014-04-29 09:50:00,36.2,36.35,36.13,36.22,274200.0,31.7162,31.8476,31.6548,31.7337,274200.0
2014-04-29 10:00:00,36.23,36.37,36.22,36.23,194100.0,31.7425,31.8651,31.7337,31.7425,194100.0
2014-04-29 10:10:00,36.24,36.25,35.94,35.95,277700.0,31.7512,31.76,31.4884,31.4971,277700.0
2014-04-29 10:20:00,35.95,35.98,35.87,35.9,301700.0,31.4971,31.5234,31.4271,31.4533,301700.0
2014-04-29 10:30:00,35.9,36.02,35.88,35.99,347800.0,31.4533,31.5585,31.4358,31.5322,347800.0
2014-04-29 10:40:00,35.99,36.02,35.88,35.99,646500.0,31.5322,31.5585,31.4358,31.5322,646500.0
2014-04-29 10:50:00,35.99,36.12,35.96,36.0,273400.0,31.5322,31.6461,31.5059,31.541,273400.0
2014-04-29 11:00:00,36.0,36.13,35.98,35.99,225100.0,31.541,31.6548,31.5234,31.5322,225100.0
2014-04-29 11:10:00,35.99,36.0,35.92,35.98,161000.0,31.5322,31.541,31.4709,31.5234,161000.0
2014-04-29 11:20:00,35.99,36.14,35.99,36.08,148600.0,31.5322,31.6636,31.5322,31.611,148600.0
2014-04-29 11:30:00,36.09,36.27,36.06,36.21,189700.0,31.6198,31.7775,31.5935,31.7249,189700.0
2014-04-29 11:40:00,36.22,36.3,36.16,36.26,217800.0,31.7337,31.8038,31.6811,31.7687,217800.0
2014-04-29 11:50:00,36.26,36.3,36.24,36.29,177200.0,31.7687,31.8038,31.7512,31.795,177200.0
2014-04-29 12:00:00,36.29,36.3,36.22,36.25,156300.0,31.795,31.8038,31.7337,31.76,156300.0
2014-04-29 12:10:00,36.24,36.27,36.23,36.26,77200.0,31.7512,31.7775,31.7425,31.7687,77200.0
2014-04-29 12:20:00,36.26,36.33,36.22,36.28,81600.0,31.7687,31.8301,31.7337,31.7863,81600.0
2014-04-29 12:30:00,36.28,36.33,36.24,36.31,126700.0,31.7863,31.8301,31.7512,31.8126,126700.0
2014-04-29 12:40:00,36.32,36.43,36.3,36.36,181800.0,31.8213,31.9177,31.8038,31.8564,181800.0
2014-04-29 12:50:00,36.35,36.59,36.35,36.53,426200.0,31.8476,32.0579,31.8476,32.0053,426200.0
2014-04-29 13:00:00,36.53,36.54,36.46,36.5,123000.0,32.0053,32.0141,31.944,31.979,123000.0
2014-04-29 13:10:00,36.51,36.56,36.42,36.55,184600.0,31.9878,32.0316,31.9089,32.0228,184600.0
2014-04-29 13:20:00,36.54,36.55,36.44,36.45,126300.0,32.0141,32.0228,31.9265,31.9352,126300.0
2014-04-29 13:30:00,36.46,36.55,36.42,36.45,200000.0,31.944,32.0228,31.9089,31.9352,200000.0
2014-04-29 13:40:00,36.45,36.49,36.37,36.49,145200.0,31.9352,31.9703,31.8651,31.9703,145200.0
2014-04-29 13:50:00,36.49,36.5,36.46,36.47,127300.0,31.9703,31.979,31.944,31.9527,127300.0
2014-04-29 14:00:00,36.48,36.51,36.45,36.51,150800.0,31.9615,31.9878,31.9352,31.9878,150800.0
2014-04-29 14:10:00,36.52,36.53,36.46,36.53,345000.0,31.9965,32.0053,31.944,32.0053,345000.0
2014-04-29 14:20:00,36.53,36.57,36.5,36.5,130200.0,32.0053,32.0403,31.979,31.979,130200.0
2014-04-29 14:30:00,36.5,36.6,36.49,36.6,227200.0,31.979,32.0666,31.9703,32.0666,227200.0
2014-04-29 14:40:00,36.6,36.67,36.58,36.63,178600.0,32.0666,32.128,32.0491,32.0929,178600.0
2014-04-29 14:50:00,36.63,36.66,36.6,36.66,100600.0,32.0929,32.1192,32.0666,32.1192,100600.0
2014-04-29 15:00:00,36.65,36.7,36.64,36.68,172600.0,32.1104,32.1542,32.1017,32.1367,172600.0
2014-04-29 15:10:00,36.68,36.7,36.64,36.68,140400.0,32.1367,32.1542,32.1017,32.1367,140400.0
2014-04-29 15:20:00,36.68,36.75,36.65,36.71,184700.0,32.1367,32.1981,32.1104,32.163,184700.0
2014-04-29 15:30:00,36.71,36.73,36.68,36.69,253300.0,32.163,32.1805,32.1367,32.1455,253300.0
2014-04-29 15:40:00,36.7,36.74,36.69,36.72,252100.0,32.1542,32.1893,32.1455,32.1718,252100.0
2014-04-29 15:50:00,36.72,36.75,36.71,36.73,595200.0,32.1718,32.1981,32.163,32.1805,595200.0
2014-04-30 09:30:00,36.81,37.03,36.7,36.84,491500.0,32.2506,32.4434,32.1542,32.2769,491500.0
2014-04-30 09:40:00,36.84,37.1,36.73,37.06,283800.0,32.2769,32.5047,32.1805,32.4697,283800.0
2014-04-30 09:50:00,37.06,37.18,36.73,36.77,360800.0,32.4697,32.5748,32.1805,32.2156,360800.0
2014-04-30 10:00:00,36.76,36.76,36.36,36.47,514300.0,32.2068,32.2068,31.8564,31.9527,514300.0
2014-04-30 10:10:00,36.48,36.79,36.48,36.75,518600.0,31.9615,32.2331,31.9615,32.1981,518600.0
2014-04-30 10:20:00,36.75,36.8,36.65,36.75,216300.0,32.1981,32.2419,32.1104,32.1981,216300.0
2014-04-30 10:30:00,36.76,36.92,36.7,36.71,501400.0,32.2068,32.347,32.1542,32.163,501400.0
2014-04-30 10:40:00,36.7,36.75,36.53,36.67,340200.0,32.1542,32.1981,32.0053,32.128,340200.0
2014-04-30 10:50:00,36.67,36.8,36.67,36.69,261500.0,32.128,32.2419,32.128,32.1455,261500.0
2014-04-30 11:00:00,36.69,36.72,36.46,36.47,298900.0,32.1455,32.1718,31.944,31.9527,298900.0
2014-04-30 11:10:00,36.46,36.47,36.3,36.4,468800.0,31.944,31.9527,31.8038,31.8914,468800.0
2014-04-30 11:20:00,36.4,36.58,36.39,36.43,218000.0,31.8914,32.0491,31.8826,31.9177,218000.0
2014-04-30 11:30:00,36.42,36.59,36.36,36.38,246200.0,31.9089,32.0579,31.8564,31.8739,246200.0
2014-04-30 11:40:00,36.38,36.5,36.33,36.34,276900.0,31.8739,31.979,31.8301,31.8388,276900.0
2014-04-30 11:50:00,36.34,36.45,36.33,36.41,177500.0,31.8388,31.9352,31.8301,31.9002,177500.0
2014-04-30 12:00:00,36.4,36.51,36.38,36.51,100500.0,31.8914,31.9878,31.8739,31.9878,100500.0
2014-04-30 12:10:00,36.5,36.58,36.45,36.48,102000.0,31.979,32.0491,31.9352,31.9615,102000.0
2014-04-30 12:20:00,36.48,36.58,36.48,36.57,82500.0,31.9615,32.0491,31.9615,32.0403,82500.0
2014-04-30 12:30:00,36.57,36.62,36.47,36.62,163000.0,32.0403,32.0842,31.9527,32.0842,163000.0
2014-04-30 12:40:00,36.63,36.65,36.55,36.57,96900.0,32.0929,32.1104,32.0228,32.0403,96900.0
2014-04-30 12:50:00,36.57,36.65,36.57,36.61,201700.0,32.0403,32.1104,32.0403,32.0754,201700.0
2014-04-30 13:00:00,36.6,36.61,36.55,36.58,160400.0,32.0666,32.0754,32.0228,32.0491,160400.0
2014-04-30 13:10:00,36.58,36.6,36.55,36.59,56600.0,32.0491,32.0666,32.0228,32.0579,56600.0
2014-04-30 13:20:00,36.59,36.59,36.37,36.37,171300.0,32.0579,32.0579,31.8651,31.8651,171300.0
2014-04-30 13:30:00,36.37,36.5,36.33,36.44,121700.0,31.8651,31.979,31.8301,31.9265,121700.0
2014-04-30 13:40:00,36.44,36.45,36.37,36.39,106000.0,31.9265,31.9352,31.8651,31.8826,106000.0
2014-04-30 13:50:00,36.39,36.45,36.38,36.42,142800.0,31.8826,31.9352,31.8739,31.9089,142800.0
2014-04-30 14:00:00,36.42,36.73,36.4,36.62,279800.0,31.9089,32.1805,31.8914,32.0842,279800.0
2014-04-30 14:10:00,36.62,36.68,36.45,36.61,242000.0,32.0842,32.1367,31.9352,32.0754,242000.0
2014-04-30 14:20:00,36.61,36.73,36.55,36.69,332400.0,32.0754,32.1805,32.0228,32.1455,332400.0
2014-04-30 14:30:00,36.69,36.76,36.66,36.66,229700.0,32.1455,32.2068,32.1192,32.1192,229700.0
2014-04-30 14:40:00,36.66,36.78,36.62,36.77,216700.0,32.1192,32.2243,32.0842,32.2156,216700.0
2014-04-30 14:50:00,36.77,36.9,36.73,36.75,276800.0,32.2156,32.3295,32.1805,32.1981,276800.0
2014-04-30 15:00:00,36.74,36.83,36.74,36.78,321200.0,32.1893,32.2681,32.1893,32.2243,321200.0
2014-04-30 15:10:00,36.78,36.86,36.62,36.67,252600.0,32.2243,32.2944,32.0842,32.128,252600.0
2014-04-30 15:20:00,36.68,36.73,36.6,36.72,221900.0,32.1367,32.1805,32.0666,32.1718,221900.0
2014-04-30 15:30:00,36.73,36.79,36.72,36.75,151900.0,32.1805,32.2331,32.1718,32.1981,151900.0
2014-04-30 15:40:00,36.75,36.77,36.69,36.74,368000.0,32.1981,32.2156,32.1455,32.1893,368000.0
2014-04-30 15:50:00,36.75,36.85,36.74,36.83,675700.0,32.1981,32.2857,32.1893,32.2681,675700.0
2014-05-01 09:30:00,37.0,37.38,36.97,37.35,584900.0,32.4171,32.75,32.3908,32.7237,584900.0
2014-05-01 09:40:00,37.33,37.53,37.32,37.33,554300.0,32.7062,32.8814,32.6975,32.7062,554300.0
2014-05-01 09:50:00,37.34,37.42,37.09,37.27,365000.0,32.715,32.7851,32.4959,32.6536,365000.0
2014-05-01 10:00:00,37.27,37.39,37.18,37.39,396700.0,32.6536,32.7588,32.5748,32.7588,396700.0
2014-05-01 10:10:00,37.39,37.5,37.26,37.33,490000.0,32.7588,32.8552,32.6449,32.7062,490000.0
2014-05-01 10:20:00,37.32,37.53,37.26,37.47,262800.0,32.6975,32.8814,32.6449,32.8289,262800.0
2014-05-01 10:30:00,37.47,37.49,37.36,37.37,280300.0,32.8289,32.8464,32.7325,32.7413,280300.0
2014-05-01 10:40:00,37.37,37.44,37.32,37.35,251200.0,32.7413,32.8026,32.6975,32.7237,251200.0
2014-05-01 10:50:00,37.34,37.41,37.27,37.28,239900.0,32.715,32.7763,32.6536,32.6624,239900.0
2014-05-01 11:00:00,37.28,37.3,37.2,37.23,247400.0,32.6624,32.6799,32.5923,32.6186,247400.0
2014-05-01 11:10:00,37.23,37.28,37.19,37.22,253600.0,32.6186,32.6624,32.5836,32.6098,253600.0
2014-05-01 11:20:00,37.22,37.3,37.17,37.17,324900.0,32.6098,32.6799,32.566,32.566,324900.0
2014-05-01 11:30:00,37.18,37.3,37.16,37.16,204000.0,32.5748,32.6799,32.5573,32.5573,204000.0
2014-05-01 11:40:00,37.16,37.23,37.1,37.1,154700.0,32.5573,32.6186,32.5047,32.5047,154700.0
2014-05-01 11:50:00,37.11,37.16,37.01,37.08,231000.0,32.5135,32.5573,32.4258,32.4872,231000.0
2014-05-01 12:00:00,37.08,37.2,37.07,37.2,278900.0,32.4872,32.5923,32.4784,32.5923,278900.0
2014-05-01 12:10:00,37.2,37.33,37.19,37.26,201900.0,32.5923,32.7062,32.5836,32.6449,201900.0
2014-05-01 12:20:00,37.26,37.4,37.23,37.35,426000.0,32.6449,32.7675,32.6186,32.7237,426000.0
2014-05-01 12:30:00,37.34,37.41,37.3,37.3,214900.0,32.715,32.7763,32.6799,32.6799,214900.0
2014-05-01 12:40:00,37.3,37.35,37.19,37.26,362400.0,32.6799,32.7237,32.5836,32.6449,362400.0
2014-05-01 12:50:00,37.27,37.37,37.24,37.28,170200.0,32.6536,32.7413,32.6274,32.6624,170200.0
2014-05-01 13:00:00,37.29,37.36,37.26,37.31,243500.0,32.6712,32.7325,32.6449,32.6887,243500.0
2014-05-01 13:10:00,37.3,37.34,37.23,37.26,201500.0,32.6799,32.715,32.6186,32.6449,201500.0
2014-05-01 13:20:00,37.26,37.28,37.21,37.25,136600.0,32.6449,32.6624,32.6011,32.6361,136600.0
2014-05-01 13:30:00,37.25,37.33,37.21,37.32,92500.0,32.6361,32.7062,32.6011,32.6975,92500.0
2014-05-01 13:40:00,37.32,37.32,37.15,37.15,118900.0,32.6975,32.6975,32.5485,32.5485,118900.0
2014-05-01 13:50:00,37.15,37.17,36.99,37.05,169400.0,32.5485,32.566,32.4083,32.4609,169400.0
2014-05-01 14:00:00,37.05,37.22,37.04,37.22,199800.0,32.4609,32.6098,32.4521,32.6098,199800.0
2014-05-01 14:10:00,37.21,37.21,37.13,37.16,200900.0,32.6011,32.6011,32.531,32.5573,200900.0
2014-05-01 14:20:00,37.15,37.19,37.11,37.16,163900.0,32.5485,32.5836,32.5135,32.5573,163900.0
2014-05-01 14:30:00,37.17,37.19,37.09,37.11,230300.0,32.566,32.5836,32.4959,32.5135,230300.0
2014-05-01 14:40:00,37.11,37.19,37.05,37.13,251000.0,32.5135,32.5836,32.4609,32.531,251000.0
2014-05-01 14:50:00,37.14,37.19,37.06,37.17,185000.0,32.5397,32.5836,32.4697,32.566,185000.0
2014-05-01 15:00:00,37.17,37.23,37.05,37.1,239600.0,32.566,32.6186,32.4609,32.5047,239600.0
2014-05-01 15:10:00,37.1,37.16,37.05,37.08,264600.0,32.5047,32.5573,32.4609,32.4872,264600.0
2014-05-01 15:20:00,37.08,37.14,37.02,37.08,368600.0,32.4872,32.5397,32.4346,32.4872,368600.0
2014-05-01 15:30:00,37.08,37.15,37.05,37.08,251500.0,32.4872,32.5485,32.4609,32.4872,251500.0
2014-05-01 15:40:00,37.07,37.13,37.0,37.03,422700.0,32.4784,32.531,32.4171,32.4434,422700.0
2014-05-01 15:50:00,37.04,37.17,37.04,37.13,627800.0,32.4521,32.566,32.4521,32.531,627800.0
2014-05-02 09:30:00,37.11,37.29,36.56,37.13,681500.0,32.5135,32.6712,32.0316,32.531,681500.0
2014-05-02 09:40:00,37.17,37.3,36.9,36.98,451500.0,32.566,32.6799,32.3295,32.3996,451500.0
2014-05-02 09:50:00,36.99,37.21,36.98,37.16,179600.0,32.4083,32.6011,32.3996,32.5573,179600.0
2014-05-02 10:00:00,37.17,37.37,37.13,37.31,461000.0,32.566,32.7413,32.531,32.6887,461000.0
2014-05-02 10:10:00,37.3,37.47,37.29,37.3,344600.0,32.6799,32.8289,32.6712,32.6799,344600.0
2014-05-02 10:20:00,37.31,37.37,37.12,37.17,353400.0,32.6887,32.7413,32.5222,32.566,353400.0
2014-05-02 10:30:00,37.17,37.39,37.16,37.3,224200.0,32.566,32.7588,32.5573,32.6799,224200.0
2014-05-02 10:40:00,37.29,37.35,37.01,37.01,371800.0,32.6712,32.7237,32.4258,32.4258,371800.0
2014-05-02 10:50:00,37.01,37.14,36.94,37.05,239800.0,32.4258,32.5397,32.3645,32.4609,239800.0
2014-05-02 11:00:00,37.04,37.24,37.03,37.19,176400.0,32.4521,32.6274,32.4434,32.5836,176400.0
2014-05-02 11:10:00,37.18,37.19,37.08,37.16,162900.0,32.5748,32.5836,32.4872,32.5573,162900.0
2014-05-02 11:20:00,37.16,37.2,37.05,37.07,96100.0,32.5573,32.5923,32.4609,32.4784,96100.0
2014-05-02 11:30:00,37.07,37.12,36.99,37.1,296000.0,32.4784,32.5222,32.4083,32.5047,296000.0
2014-05-02 11:40:00,37.1,37.17,37.03,37.16,130000.0,32.5047,32.566,32.4434,32.5573,130000.0
2014-05-02 11:50:00,37.16,37.22,37.08,37.11,137800.0,32.5573,32.6098,32.4872,32.5135,137800.0
2014-05-02 12:00:00,37.11,37.14,36.97,36.98,162400.0,32.5135,32.5397,32.3908,32.3996,162400.0
2014-05-02 12:10:00,36.97,37.05,36.96,36.97,119200.0,32.3908,32.4609,32.382,32.3908,119200.0
2014-05-02 12:20:00,36.96,37.03,36.91,36.97,174900.0,32.382,32.4434,32.3382,32.3908,174900.0
2014-05-02 12:30:00,36.97,37.09,36.95,37.05,94500.0,32.3908,32.4959,32.3733,32.4609,94500.0
2014-05-02 12:40:00,37.06,37.14,37.05,37.1,121900.0,32.4697,32.5397,32.4609,32.5047,121900.0
2014-05-02 12:50:00,37.09,37.16,37.07,37.13,155600.0,32.4959,32.5573,32.4784,32.531,155600.0
2014-05-02 13:00:00,37.12,37.17,37.1,37.11,136200.0,32.5222,32.566,32.5047,32.5135,136200.0
2014-05-02 13:10:00,37.11,37.12,36.99,37.01,125600.0,32.5135,32.5222,32.4083,32.4258,125600.0
2014-05-02 13:20:00,37.01,37.05,36.98,37.05,162100.0,32.4258,32.4609,32.3996,32.4609,162100.0
2014-05-02 13:30:00,37.05,37.07,36.97,36.99,149400.0,32.4609,32.4784,32.3908,32.4083,149400.0
2014-05-02 13:40:00,36.99,37.08,36.97,37.03,186500.0,32.4083,32.4872,32.3908,32.4434,186500.0
2014-05-02 13:50:00,37.04,37.07,36.98,37.0,85900.0,32.4521,32.4784,32.3996,32.4171,85900.0
2014-05-02 14:00:00,36.99,37.06,36.88,36.91,258000.0,32.4083,32.4697,32.312,32.3382,258000.0
2014-05-02 14:10:00,36.9,37.08,36.9,37.07,236300.0,32.3295,32.4872,32.3295,32.4784,236300.0
2014-05-02 14:20:00,37.07,37.2,37.07,37.14,234300.0,32.4784,32.5923,32.4784,32.5397,234300.0
2014-05-02 14:30:00,37.14,37.28,37.13,37.22,141200.0,32.5397,32.6624,32.531,32.6098,141200.0
2014-05-02 14:40:00,37.21,37.22,37.14,37.14,76400.0,32.6011,32.6098,32.5397,32.5397,76400.0
2014-05-02 14:50:00,37.14,37.24,37.14,37.16,99200.0,32.5397,32.6274,32.5397,32.5573,99200.0
2014-05-02 15:00:00,37.16,37.31,37.16,37.3,168800.0,32.5573,32.6887,32.5573,32.6799,168800.0
2014-05-02 15:10:00,37.3,37.31,37.19,37.22,90000.0,32.6799,32.6887,32.5836,32.6098,90000.0
2014-05-02 15:20:00,37.22,37.25,37.16,37.19,118700.0,32.6098,32.6361,32.5573,32.5836,118700.0
2014-05-02 15:30:00,37.18,37.22,37.18,37.19,184600.0,32.5748,32.6098,32.5748,32.5836,184600.0
2014-05-02 15:40:00,37.19,37.32,37.19,37.32,234800.0,32.5836,32.6975,32.5836,32.6975,234800.0
2014-05-02 15:50:00,37.32,37.32,37.22,37.22,648600.0,32.6975,32.6975,32.6098,32.6098,648600.0
2014-05-05 09:30:00,37.01,37.04,36.66,36.69,396700.0,32.4258,32.4521,32.1192,32.1455,396700.0
2014-05-05 09:40:00,36.68,36.93,36.63,36.91,253700.0,32.1367,32.3558,32.0929,32.3382,253700.0
2014-05-05 09:50:00,36.92,37.1,36.89,37.06,198800.0,32.347,32.5047,32.3207,32.4697,198800.0
2014-05-05 10:00:00,37.08,37.09,36.9,36.95,204200.0,32.4872,32.4959,32.3295,32.3733,204200.0
2014-05-05 10:10:00,36.94,37.28,36.9,37.27,230900.0,32.3645,32.6624,32.3295,32.6536,230900.0
2014-05-05 10:20:00,37.27,37.37,37.23,37.25,226600.0,32.6536,32.7413,32.6186,32.6361,226600.0
2014-05-05 10:30:00,37.24,37.43,37.2,37.41,184900.0,32.6274,32.7938,32.5923,32.7763,184900.0
2014-05-05 10:40:00,37.42,37.54,37.41,37.52,471800.0,32.7851,32.8902,32.7763,32.8727,471800.0
2014-05-05 10:50:00,37.52,37.69,37.52,37.67,354400.0,32.8727,33.0216,32.8727,33.0041,354400.0
2014-05-05 11:00:00,37.68,37.69,37.5,37.55,251900.0,33.0129,33.0216,32.8552,32.899,251900.0
2014-05-05 11:10:00,37.54,37.67,37.54,37.57,166000.0,32.8902,33.0041,32.8902,32.9165,166000.0
2014-05-05 11:20:00,37.57,37.7,37.54,37.58,137500.0,32.9165,33.0304,32.8902,32.9252,137500.0
2014-05-05 11:30:00,37.59,37.61,37.46,37.51,266200.0,32.934,32.9515,32.8201,32.8639,266200.0
2014-05-05 11:40:00,37.52,37.58,37.48,37.57,189300.0,32.8727,32.9252,32.8376,32.9165,189300.0
2014-05-05 11:50:00,37.56,37.59,37.52,37.54,168400.0,32.9077,32.934,32.8727,32.8902,168400.0
2014-05-05 12:00:00,37.54,37.56,37.5,37.51,71200.0,32.8902,32.9077,32.8552,32.8639,71200.0
2014-05-05 12:10:00,37.51,37.55,37.48,37.52,81800.0,32.8639,32.899,32.8376,32.8727,81800.0
2014-05-05 12:20:00,37.52,37.53,37.46,37.47,67800.0,32.8727,32.8814,32.8201,32.8289,67800.0
2014-05-05 12:30:00,37.46,37.51,37.42,37.48,139200.0,32.8201,32.8639,32.7851,32.8376,139200.0
2014-05-05 12:40:00,37.48,37.49,37.44,37.45,48200.0,32.8376,32.8464,32.8026,32.8113,48200.0
2014-05-05 12:50:00,37.45,37.45,37.35,37.35,79100.0,32.8113,32.8113,32.7237,32.7237,79100.0
2014-05-05 13:00:00,37.35,37.4,37.26,37.31,112200.0,32.7237,32.7675,32.6449,32.6887,112200.0
2014-05-05 13:10:00,37.31,37.34,37.23,37.24,125300.0,32.6887,32.715,32.6186,32.6274,125300.0
2014-05-05 13:20:00,37.23,37.34,37.23,37.29,108300.0,32.6186,32.715,32.6186,32.6712,108300.0
2014-05-05 13:30:00,37.3,37.36,37.28,37.28,84900.0,32.6799,32.7325,32.6624,32.6624,84900.0
2014-05-05 13:40:00,37.28,37.31,37.25,37.3,72500.0,32.6624,32.6887,32.6361,32.6799,72500.0
2014-05-05 13:50:00,37.3,37.38,37.28,37.37,158100.0,32.6799,32.75,32.6624,32.7413,158100.0
2014-05-05 14:00:00,37.37,37.58,37.37,37.58,289000.0,32.7413,32.9252,32.7413,32.9252,289000.0
2014-05-05 14:10:00,37.58,37.64,37.55,37.61,189200.0,32.9252,32.9778,32.899,32.9515,189200.0
2014-05-05 14:20:00,37.61,37.62,37.51,37.51,188200.0,32.9515,32.9603,32.8639,32.8639,188200.0
2014-05-05 14:30:00,37.51,37.59,37.48,37.51,88300.0,32.8639,32.934,32.8376,32.8639,88300.0
2014-05-05 14:40:00,37.51,37.65,37.51,37.65,136700.0,32.8639,32.9866,32.8639,32.9866,136700.0
2014-05-05 14:50:00,37.65,37.68,37.62,37.63,177900.0,32.9866,33.0129,32.9603,32.9691,177900.0
2014-05-05 15:00:00,37.63,37.68,37.6,37.66,151700.0,32.9691,33.0129,32.9428,32.9953,151700.0
2014-05-05 15:10:00,37.67,37.67,37.6,37.63,162400.0,33.0041,33.0041,32.9428,32.9691,162400.0
2014-05-05 15:20:00,37.63,37.65,37.55,37.58,245800.0,32.9691,32.9866,32.899,32.9252,245800.0
2014-05-05 15:30:00,37.58,37.64,37.57,37.62,170800.0,32.9252,32.9778,32.9165,32.9603,170800.0
2014-05-05 15:40:00,37.62,37.63,37.55,37.58,283900.0,32.9603,32.9691,32.899,32.9252,283900.0
2014-05-05 15:50:00,37.58,37.6,37.54,37.56,405100.0,32.9252,32.9428,32.8902,32.9077,405100.0
2014-05-06 09:30:00,38.45,38.82,38.21,38.22,1396300.0,33.6875,34.0117,33.4772,33.486,1396300.0
2014-05-06 09:40:00,38.22,38.29,37.92,38.2,710700.0,33.486,33.5473,33.2231,33.4685,710700.0
2014-05-06 09:50:00,38.2,38.51,38.18,38.42,602000.0,33.4685,33.7401,33.4509,33.6612,602000.0
2014-05-06 10:00:00,38.42,38.47,38.23,38.35,452900.0,33.6612,33.705,33.4947,33.5999,452900.0
2014-05-06 10:10:00,38.36,38.44,38.31,38.32,419300.0,33.6086,33.6787,33.5648,33.5736,419300.0
2014-05-06 10:20:00,38.31,38.34,38.22,38.27,300300.0,33.5648,33.5911,33.486,33.5298,300300.0
2014-05-06 10:30:00,38.28,38.35,38.23,38.3,155600.0,33.5385,33.5999,33.4947,33.5561,155600.0
2014-05-06 10:40:00,38.29,38.34,38.15,38.21,266300.0,33.5473,33.5911,33.4246,33.4772,266300.0
2014-05-06 10:50:00,38.21,38.21,37.99,38.02,349100.0,33.4772,33.4772,33.2845,33.3107,349100.0
2014-05-06 11:00:00,38.02,38.03,37.85,38.03,363500.0,33.3107,33.3195,33.1618,33.3195,363500.0
2014-05-06 11:10:00,38.03,38.11,38.02,38.03,108200.0,33.3195,33.3896,33.3107,33.3195,108200.0
2014-05-06 11:20:00,38.03,38.11,37.98,38.01,198400.0,33.3195,33.3896,33.2757,33.302,198400.0
2014-05-06 11:30:00,38.01,38.03,37.94,37.96,138000.0,33.302,33.3195,33.2407,33.2582,138000.0
2014-05-06 11:40:00,37.96,38.11,37.95,38.09,110000.0,33.2582,33.3896,33.2494,33.3721,110000.0
2014-05-06 11:50:00,38.08,38.15,38.07,38.12,148000.0,33.3633,33.4246,33.3546,33.3984,148000.0
2014-05-06 12:00:00,38.12,38.15,38.07,38.09,79500.0,33.3984,33.4246,33.3546,33.3721,79500.0
2014-05-06 12:10:00,38.09,38.19,38.06,38.09,222000.0,33.3721,33.4597,33.3458,33.3721,222000.0
2014-05-06 12:20:00,38.1,38.13,37.97,38.0,187400.0,33.3808,33.4071,33.2669,33.2932,187400.0
2014-05-06 12:30:00,38.0,38.05,37.97,38.01,335400.0,33.2932,33.337,33.2669,33.302,335400.0
2014-05-06 12:40:00,38.01,38.21,37.95,38.21,212200.0,33.302,33.4772,33.2494,33.4772,212200.0
2014-05-06 12:50:00,38.2,38.25,38.11,38.18,184600.0,33.4685,33.5123,33.3896,33.4509,184600.0
2014-05-06 13:00:00,38.18,38.28,38.12,38.14,199600.0,33.4509,33.5385,33.3984,33.4159,199600.0
2014-05-06 13:10:00,38.13,38.19,38.08,38.19,71500.0,33.4071,33.4597,33.3633,33.4597,71500.0
2014-05-06 13:20:00,38.18,38.22,38.01,38.01,238300.0,33.4509,33.486,33.302,33.302,238300.0
2014-05-06 13:30:00,38.01,38.02,37.9,37.91,210500.0,33.302,33.3107,33.2056,33.2144,210500.0
2014-05-06 13:40:00,37.91,37.92,37.76,37.79,316600.0,33.2144,33.2231,33.083,33.1092,316600.0
2014-05-06 13:50:00,37.79,37.86,37.65,37.68,414900.0,33.1092,33.1706,32.9866,33.0129,414900.0
2014-05-06 14:00:00,37.68,37.68,37.51,37.59,406900.0,33.0129,33.0129,32.8639,32.934,406900.0
2014-05-06 14:10:00,37.58,37.67,37.46,37.65,341000.0,32.9252,33.0041,32.8201,32.9866,341000.0
2014-05-06 14:20:00,37.64,37.69,37.63,37.64,149200.0,32.9778,33.0216,32.9691,32.9778,149200.0
2014-05-06 14:30:00,37.64,37.71,37.63,37.67,176000.0,32.9778,33.0391,32.9691,33.0041,176000.0
2014-05-06 14:40:00,37.67,37.76,37.64,37.65,113500.0,33.0041,33.083,32.9778,32.9866,113500.0
2014-05-06 14:50:00,37.66,37.78,37.65,37.75,179400.0,32.9953,33.1005,32.9866,33.0742,179400.0
2014-05-06 15:00:00,37.75,37.78,37.64,37.66,291600.0,33.0742,33.1005,32.9778,32.9953,291600.0
2014-05-06 15:10:00,37.67,37.79,37.65,37.73,164900.0,33.0041,33.1092,32.9866,33.0567,164900.0
2014-05-06 15:20:00,37.72,37.8,37.72,37.75,183300.0,33.0479,33.118,33.0479,33.0742,183300.0
2014-05-06 15:30:00,37.76,37.85,37.73,37.84,327500.0,33.083,33.1618,33.0567,33.153,327500.0
2014-05-06 15:40:00,37.84,37.84,37.73,37.8,350100.0,33.153,33.153,33.0567,33.118,350100.0
2014-05-06 15:50:00,37.79,37.8,37.69,37.7,493300.0,33.1092,33.118,33.0216,33.0304,493300.0
2014-05-07 09:30:00,37.81,38.09,37.71,37.71,407900.0,33.1787,33.4244,33.091,33.091,407900.0
2014-05-07 09:40:00,37.7,37.89,37.47,37.88,309300.0,33.0822,33.2489,32.8804,33.2402,309300.0
2014-05-07 09:50:00,37.89,37.89,37.54,37.55,279800.0,33.2489,33.2489,32.9418,32.9506,279800.0
2014-05-07 10:00:00,37.55,37.81,37.55,37.71,337700.0,32.9506,33.1787,32.9506,33.091,337700.0
2014-05-07 10:10:00,37.71,37.71,37.36,37.49,445000.0,33.091,33.091,32.7839,32.8979,445000.0
2014-05-07 10:20:00,37.49,37.55,37.31,37.5,368200.0,32.8979,32.9506,32.74,32.9067,368200.0
2014-05-07 10:30:00,37.5,37.86,37.5,37.8,253200.0,32.9067,33.2226,32.9067,33.17,253200.0
2014-05-07 10:40:00,37.8,37.8,37.59,37.66,251300.0,33.17,33.17,32.9857,33.0471,251300.0
2014-05-07 10:50:00,37.65,37.71,37.58,37.59,213400.0,33.0383,33.091,32.9769,32.9857,213400.0
2014-05-07 11:00:00,37.6,37.65,37.5,37.63,207400.0,32.9945,33.0383,32.9067,33.0208,207400.0
2014-05-07 11:10:00,37.63,37.75,37.59,37.66,265000.0,33.0208,33.1261,32.9857,33.0471,265000.0
2014-05-07 11:20:00,37.65,37.73,37.56,37.72,170000.0,33.0383,33.1085,32.9594,33.0998,170000.0
2014-05-07 11:30:00,37.71,37.82,37.67,37.81,170100.0,33.091,33.1875,33.0559,33.1787,170100.0
2014-05-07 11:40:00,37.79,37.97,37.77,37.92,190900.0,33.1612,33.3191,33.1436,33.2753,190900.0
2014-05-07 11:50:00,37.93,38.03,37.93,37.98,208400.0,33.284,33.3718,33.284,33.3279,208400.0
2014-05-07 12:00:00,37.98,37.99,37.81,37.88,184800.0,33.3279,33.3367,33.1787,33.2402,184800.0
2014-05-07 12:10:00,37.88,38.06,37.88,38.06,238600.0,33.2402,33.3981,33.2402,33.3981,238600.0
2014-05-07 12:20:00,38.05,38.07,37.99,38.01,208700.0,33.3893,33.4069,33.3367,33.3542,208700.0
2014-05-07 12:30:00,38.02,38.05,38.0,38.01,112300.0,33.363,33.3893,33.3455,33.3542,112300.0
2014-05-07 12:40:00,38.01,38.03,37.81,37.88,168000.0,33.3542,33.3718,33.1787,33.2402,168000.0
2014-05-07 12:50:00,37.88,37.89,37.81,37.81,216100.0,33.2402,33.2489,33.1787,33.1787,216100.0
2014-05-07 13:00:00,37.81,37.98,37.8,37.88,265100.0,33.1787,33.3279,33.17,33.2402,265100.0
2014-05-07 13:10:00,37.88,38.09,37.88,38.05,261700.0,33.2402,33.4244,33.2402,33.3893,261700.0
2014-05-07 13:20:00,38.04,38.09,38.0,38.06,137600.0,33.3806,33.4244,33.3455,33.3981,137600.0
2014-05-07 13:30:00,38.05,38.16,38.01,38.03,238200.0,33.3893,33.4859,33.3542,33.3718,238200.0
2014-05-07 13:40:00,38.04,38.06,38.0,38.01,184400.0,33.3806,33.3981,33.3455,33.3542,184400.0
2014-05-07 13:50:00,38.01,38.05,37.89,37.91,204100.0,33.3542,33.3893,33.2489,33.2665,204100.0
2014-05-07 14:00:00,37.9,38.0,37.84,37.94,265600.0,33.2577,33.3455,33.2051,33.2928,265600.0
2014-05-07 14:10:00,37.94,38.02,37.92,37.97,282600.0,33.2928,33.363,33.2753,33.3191,282600.0
2014-05-07 14:20:00,37.97,38.08,37.96,38.07,230200.0,33.3191,33.4157,33.3104,33.4069,230200.0
2014-05-07 14:30:00,38.07,38.14,38.07,38.12,184200.0,33.4069,33.4683,33.4069,33.4508,184200.0
2014-05-07 14:40:00,38.12,38.19,38.1,38.16,200000.0,33.4508,33.5122,33.4332,33.4859,200000.0
2014-05-07 14:50:00,38.16,38.22,38.12,38.2,164500.0,33.4859,33.5385,33.4508,33.521,164500.0
2014-05-07 15:00:00,38.21,38.22,38.09,38.14,246100.0,33.5297,33.5385,33.4244,33.4683,246100.0
2014-05-07 15:10:00,38.14,38.15,38.09,38.1,194000.0,33.4683,33.4771,33.4244,33.4332,194000.0
2014-05-07 15:20:00,38.09,38.14,38.03,38.14,190500.0,33.4244,33.4683,33.3718,33.4683,190500.0
2014-05-07 15:30:00,38.13,38.15,38.11,38.15,226700.0,33.4595,33.4771,33.442,33.4771,226700.0
2014-05-07 15:40:00,38.15,38.21,38.13,38.2,323500.0,33.4771,33.5297,33.4595,33.521,323500.0
2014-05-07 15:50:00,38.2,38.26,38.18,38.24,554600.0,33.521,33.5736,33.5034,33.5561,554600.0
2014-05-08 09:30:00,38.07,38.3,37.93,38.29,411800.0,33.4069,33.6087,33.284,33.5999,411800.0
2014-05-08 09:40:00,38.3,38.45,38.23,38.39,291500.0,33.6087,33.7403,33.5473,33.6877,291500.0
2014-05-08 09:50:00,38.38,38.51,38.36,38.49,297200.0,33.6789,33.793,33.6614,33.7754,297200.0
2014-05-08 10:00:00,38.49,38.5,38.35,38.47,476400.0,33.7754,33.7842,33.6526,33.7579,476400.0
2014-05-08 10:10:00,38.46,38.54,38.46,38.49,256500.0,33.7491,33.8193,33.7491,33.7754,256500.0
2014-05-08 10:20:00,38.5,38.55,38.44,38.47,282300.0,33.7842,33.8281,33.7316,33.7579,282300.0
2014-05-08 10:30:00,38.47,38.49,38.41,38.47,163200.0,33.7579,33.7754,33.7052,33.7579,163200.0
2014-05-08 10:40:00,38.48,38.49,38.31,38.38,208500.0,33.7667,33.7754,33.6175,33.6789,208500.0
2014-05-08 10:50:00,38.37,38.47,38.37,38.4,176600.0,33.6701,33.7579,33.6701,33.6965,176600.0
2014-05-08 11:00:00,38.4,38.5,38.37,38.45,191100.0,33.6965,33.7842,33.6701,33.7403,191100.0
2014-05-08 11:10:00,38.45,38.49,38.44,38.45,95600.0,33.7403,33.7754,33.7316,33.7403,95600.0
2014-05-08 11:20:00,38.46,38.5,38.4,38.45,135700.0,33.7491,33.7842,33.6965,33.7403,135700.0
2014-05-08 11:30:00,38.44,38.51,38.44,38.47,165600.0,33.7316,33.793,33.7316,33.7579,165600.0
2014-05-08 11:40:00,38.46,38.52,38.46,38.52,120800.0,33.7491,33.8018,33.7491,33.8018,120800.0
2014-05-08 11:50:00,38.52,38.58,38.51,38.56,178400.0,33.8018,33.8544,33.793,33.8369,178400.0
2014-05-08 12:00:00,38.56,38.58,38.52,38.55,128100.0,33.8369,33.8544,33.8018,33.8281,128100.0
2014-05-08 12:10:00,38.54,38.56,38.44,38.44,165300.0,33.8193,33.8369,33.7316,33.7316,165300.0
2014-05-08 12:20:00,38.44,38.53,38.43,38.48,355300.0,33.7316,33.8105,33.7228,33.7667,355300.0
2014-05-08 12:30:00,38.49,38.53,38.46,38.47,178500.0,33.7754,33.8105,33.7491,33.7579,178500.0
2014-05-08 12:40:00,38.48,38.48,38.41,38.45,145900.0,33.7667,33.7667,33.7052,33.7403,145900.0
2014-05-08 12:50:00,38.46,38.47,38.32,38.36,171300.0,33.7491,33.7579,33.6263,33.6614,171300.0
2014-05-08 13:00:00,38.37,38.42,38.32,38.39,113400.0,33.6701,33.714,33.6263,33.6877,113400.0
2014-05-08 13:10:00,38.38,38.38,38.24,38.24,180100.0,33.6789,33.6789,33.5561,33.5561,180100.0
2014-05-08 13:20:00,38.25,38.25,38.05,38.15,421100.0,33.5648,33.5648,33.3893,33.4771,421100.0
2014-05-08 13:30:00,38.15,38.18,38.1,38.1,245000.0,33.4771,33.5034,33.4332,33.4332,245000.0
2014-05-08 13:40:00,38.11,38.16,38.04,38.05,251700.0,33.442,33.4859,33.3806,33.3893,251700.0
2014-05-08 13:50:00,38.05,38.12,38.0,38.05,194200.0,33.3893,33.4508,33.3455,33.3893,194200.0
2014-05-08 14:00:00,38.06,38.07,38.0,38.0,176900.0,33.3981,33.4069,33.3455,33.3455,176900.0
2014-05-08 14:10:00,38.0,38.0,37.75,37.9,389800.0,33.3455,33.3455,33.1261,33.2577,389800.0
2014-05-08 14:20:00,37.9,37.91,37.82,37.83,206900.0,33.2577,33.2665,33.1875,33.1963,206900.0
2014-05-08 14:30:00,37.82,37.84,37.76,37.76,236200.0,33.1875,33.2051,33.1349,33.1349,236200.0
2014-05-08 14:40:00,37.77,37.77,37.5,37.52,498600.0,33.1436,33.1436,32.9067,32.9243,498600.0
2014-05-08 14:50:00,37.52,37.67,37.51,37.6,351500.0,32.9243,33.0559,32.9155,32.9945,351500.0
2014-05-08 15:00:00,37.61,37.61,37.5,37.53,398200.0,33.0032,33.0032,32.9067,32.933,398200.0
2014-05-08 15:10:00,37.53,37.62,37.51,37.58,252700.0,32.933,33.012,32.9155,32.9769,252700.0
2014-05-08 15:20:00,37.58,37.78,37.58,37.76,242500.0,32.9769,33.1524,32.9769,33.1349,242500.0
2014-05-08 15:30:00,37.77,37.82,37.69,37.75,344200.0,33.1436,33.1875,33.0734,33.1261,344200.0
2014-05-08 15:40:00,37.74,37.76,37.7,37.76,267300.0,33.1173,33.1349,33.0822,33.1349,267300.0
2014-05-08 15:50:00,37.76,37.8,37.68,37.7,858500.0,33.1349,33.17,33.0647,33.0822,858500.0
2014-05-09 09:30:00,37.82,37.82,37.46,37.46,378900.0,33.1875,33.1875,32.8716,32.8716,378900.0
2014-05-09 09:40:00,37.46,37.58,37.27,37.55,411200.0,32.8716,32.9769,32.7049,32.9506,411200.0
2014-05-09 09:50:00,37.55,37.65,37.42,37.48,217600.0,32.9506,33.0383,32.8365,32.8892,217600.0
2014-05-09 10:00:00,37.47,37.6,37.35,37.41,242100.0,32.8804,32.9945,32.7751,32.8277,242100.0
2014-05-09 10:10:00,37.42,37.61,37.4,37.5,280000.0,32.8365,33.0032,32.819,32.9067,280000.0
2014-05-09 10:20:00,37.5,37.54,37.39,37.39,163800.0,32.9067,32.9418,32.8102,32.8102,163800.0
2014-05-09 10:30:00,37.39,37.49,37.33,37.39,313900.0,32.8102,32.8979,32.7575,32.8102,313900.0
2014-05-09 10:40:00,37.4,37.44,37.18,37.31,325100.0,32.819,32.8541,32.6259,32.74,325100.0
2014-05-09 10:50:00,37.32,37.37,37.23,37.24,154900.0,32.7488,32.7926,32.6698,32.6786,154900.0
2014-05-09 11:00:00,37.23,37.26,37.13,37.13,208900.0,32.6698,32.6961,32.582,32.582,208900.0
2014-05-09 11:10:00,37.12,37.13,37.02,37.06,366800.0,32.5733,32.582,32.4855,32.5206,366800.0
2014-05-09 11:20:00,37.06,37.06,36.95,37.02,299800.0,32.5206,32.5206,32.4241,32.4855,299800.0
2014-05-09 11:30:00,37.02,37.37,37.02,37.36,408900.0,32.4855,32.7926,32.4855,32.7839,408900.0
2014-05-09 11:40:00,37.36,37.41,37.21,37.27,300200.0,32.7839,32.8277,32.6522,32.7049,300200.0
2014-05-09 11:50:00,37.28,37.31,37.24,37.26,101200.0,32.7137,32.74,32.6786,32.6961,101200.0
2014-05-09 12:00:00,37.27,37.34,37.22,37.23,150100.0,32.7049,32.7663,32.661,32.6698,150100.0
2014-05-09 12:10:00,37.23,37.33,37.22,37.33,185900.0,32.6698,32.7575,32.661,32.7575,185900.0
2014-05-09 12:20:00,37.34,37.37,37.27,37.34,255200.0,32.7663,32.7926,32.7049,32.7663,255200.0
2014-05-09 12:30:00,37.35,37.6,37.34,37.6,241000.0,32.7751,32.9945,32.7663,32.9945,241000.0
2014-05-09 12:40:00,37.59,37.61,37.47,37.53,252400.0,32.9857,33.0032,32.8804,32.933,252400.0
2014-05-09 12:50:00,37.54,37.61,37.52,37.57,162800.0,32.9418,33.0032,32.9243,32.9681,162800.0
2014-05-09 13:00:00,37.57,37.62,37.56,37.57,171600.0,32.9681,33.012,32.9594,32.9681,171600.0
2014-05-09 13:10:00,37.56,37.61,37.52,37.56,124300.0,32.9594,33.0032,32.9243,32.9594,124300.0
2014-05-09 13:20:00,37.57,37.57,37.51,37.56,101000.0,32.9681,32.9681,32.9155,32.9594,101000.0
2014-05-09 13:30:00,37.56,37.6,37.45,37.48,159600.0,32.9594,32.9945,32.8628,32.8892,159600.0
2014-05-09 13:40:00,37.48,37.48,37.33,37.38,164100.0,32.8892,32.8892,32.7575,32.8014,164100.0
2014-05-09 13:50:00,37.37,37.37,37.32,37.33,135400.0,32.7926,32.7926,32.7488,32.7575,135400.0
2014-05-09 14:00:00,37.34,37.43,37.34,37.38,208100.0,32.7663,32.8453,32.7663,32.8014,208100.0
2014-05-09 14:10:00,37.38,37.42,37.34,37.37,126200.0,32.8014,32.8365,32.7663,32.7926,126200.0
2014-05-09 14:20:00,37.37,37.42,37.34,37.4,148200.0,32.7926,32.8365,32.7663,32.819,148200.0
2014-05-09 14:30:00,37.4,37.47,37.39,37.47,95000.0,32.819,32.8804,32.8102,32.8804,95000.0
2014-05-09 14:40:00,37.46,37.48,37.38,37.47,139100.0,32.8716,32.8892,32.8014,32.8804,139100.0
2014-05-09 14:50:00,37.47,37.56,37.47,37.52,151100.0,32.8804,32.9594,32.8804,32.9243,151100.0
2014-05-09 15:00:00,37.52,37.57,37.52,37.54,175900.0,32.9243,32.9681,32.9243,32.9418,175900.0
2014-05-09 15:10:00,37.54,37.58,37.52,37.56,130300.0,32.9418,32.9769,32.9243,32.9594,130300.0
2014-05-09 15:20:00,37.55,37.57,37.46,37.56,200000.0,32.9506,32.9681,32.8716,32.9594,200000.0
2014-05-09 15:30:00,37.55,37.61,37.48,37.61,244600.0,32.9506,33.0032,32.8892,33.0032,244600.0
2014-05-09 15:40:00,37.61,37.66,37.6,37.64,254500.0,33.0032,33.0471,32.9945,33.0296,254500.0
2014-05-09 15:50:00,37.64,37.67,37.58,37.67,725600.0,33.0296,33.0559,32.9769,33.0559,725600.0
2014-05-12 09:30:00,37.77,37.92,37.74,37.85,337400.0,33.1436,33.2753,33.1173,33.2138,337400.0
2014-05-12 09:40:00,37.84,38.11,37.84,38.05,343400.0,33.2051,33.442,33.2051,33.3893,343400.0
2014-05-12 09:50:00,38.05,38.05,37.92,37.97,262000.0,33.3893,33.3893,33.2753,33.3191,262000.0
2014-05-12 10:00:00,37.99,38.05,37.94,38.01,308600.0,33.3367,33.3893,33.2928,33.3542,308600.0
2014-05-12 10:10:00,38.01,38.07,37.91,38.06,312700.0,33.3542,33.4069,33.2665,33.3981,312700.0
2014-05-12 10:20:00,38.06,38.07,37.97,38.06,310600.0,33.3981,33.4069,33.3191,33.3981,310600.0
2014-05-12 10:30:00,38.07,38.14,38.05,38.12,201000.0,33.4069,33.4683,33.3893,33.4508,201000.0
2014-05-12 10:40:00,38.13,38.17,38.08,38.13,174800.0,33.4595,33.4946,33.4157,33.4595,174800.0
2014-05-12 10:50:00,38.13,38.19,38.07,38.16,173500.0,33.4595,33.5122,33.4069,33.4859,173500.0
2014-05-12 11:00:00,38.15,38.28,38.15,38.19,212900.0,33.4771,33.5912,33.4771,33.5122,212900.0
2014-05-12 11:10:00,38.19,38.24,38.14,38.16,117700.0,33.5122,33.5561,33.4683,33.4859,117700.0
2014-05-12 11:20:00,38.17,38.34,38.16,38.33,206900.0,33.4946,33.6438,33.4859,33.635,206900.0
2014-05-12 11:30:00,38.34,38.41,38.29,38.31,197700.0,33.6438,33.7052,33.5999,33.6175,197700.0
2014-05-12 11:40:00,38.31,38.39,38.3,38.36,141900.0,33.6175,33.6877,33.6087,33.6614,141900.0
2014-05-12 11:50:00,38.36,38.38,38.29,38.31,127400.0,33.6614,33.6789,33.5999,33.6175,127400.0
2014-05-12 12:00:00,38.32,38.35,38.29,38.34,140700.0,33.6263,33.6526,33.5999,33.6438,140700.0
2014-05-12 12:10:00,38.33,38.34,38.26,38.33,141000.0,33.635,33.6438,33.5736,33.635,141000.0
2014-05-12 12:20:00,38.33,38.39,38.33,38.34,241600.0,33.635,33.6877,33.635,33.6438,241600.0
2014-05-12 12:30:00,38.35,38.37,38.33,38.35,163200.0,33.6526,33.6701,33.635,33.6526,163200.0
2014-05-12 12:40:00,38.35,38.37,38.31,38.32,79400.0,33.6526,33.6701,33.6175,33.6263,79400.0
2014-05-12 12:50:00,38.33,38.34,38.28,38.3,59400.0,33.635,33.6438,33.5912,33.6087,59400.0
2014-05-12 13:00:00,38.3,38.33,38.27,38.3,126500.0,33.6087,33.635,33.5824,33.6087,126500.0
2014-05-12 13:10:00,38.31,38.36,38.3,38.34,115400.0,33.6175,33.6614,33.6087,33.6438,115400.0
2014-05-12 13:20:00,38.34,38.35,38.3,38.34,59100.0,33.6438,33.6526,33.6087,33.6438,59100.0
2014-05-12 13:30:00,38.33,38.37,38.32,38.37,103200.0,33.635,33.6701,33.6263,33.6701,103200.0
2014-05-12 13:40:00,38.37,38.38,38.34,38.36,87800.0,33.6701,33.6789,33.6438,33.6614,87800.0
2014-05-12 13:50:00,38.36,38.39,38.35,38.36,102300.0,33.6614,33.6877,33.6526,33.6614,102300.0
2014-05-12 14:00:00,38.36,38.4,38.33,38.39,169800.0,33.6614,33.6965,33.635,33.6877,169800.0
2014-05-12 14:10:00,38.39,38.41,38.37,38.39,179800.0,33.6877,33.7052,33.6701,33.6877,179800.0
2014-05-12 14:20:00,38.39,38.48,38.38,38.48,161600.0,33.6877,33.7667,33.6789,33.7667,161600.0
2014-05-12 14:30:00,38.48,38.52,38.46,38.52,183900.0,33.7667,33.8018,33.7491,33.8018,183900.0
2014-05-12 14:40:00,38.52,38.55,38.48,38.52,210000.0,33.8018,33.8281,33.7667,33.8018,210000.0
2014-05-12 14:50:00,38.54,38.62,38.53,38.62,122900.0,33.8193,33.8895,33.8105,33.8895,122900.0
2014-05-12 15:00:00,38.62,38.66,38.55,38.58,211900.0,33.8895,33.9246,33.8281,33.8544,211900.0
2014-05-12 15:10:00,38.58,38.62,38.55,38.57,165700.0,33.8544,33.8895,33.8281,33.8456,165700.0
2014-05-12 15:20:00,38.57,38.65,38.56,38.61,193800.0,33.8456,33.9158,33.8369,33.8807,193800.0
2014-05-12 15:30:00,38.61,38.65,38.6,38.61,187000.0,33.8807,33.9158,33.872,33.8807,187000.0
2014-05-12 15:40:00,38.62,38.65,38.61,38.62,244300.0,33.8895,33.9158,33.8807,33.8895,244300.0
2014-05-12 15:50:00,38.63,38.69,38.55,38.65,673300.0,33.8983,33.9509,33.8281,33.9158,673300.0
2014-05-13 09:30:00,38.52,38.71,38.37,38.6,423500.0,33.8018,33.9685,33.6701,33.872,423500.0
2014-05-13 09:40:00,38.61,38.71,38.56,38.71,230200.0,33.8807,33.9685,33.8369,33.9685,230200.0
2014-05-13 09:50:00,38.71,38.8,38.62,38.78,218100.0,33.9685,34.0475,33.8895,34.0299,218100.0
2014-05-13 10:00:00,38.78,38.89,38.72,38.86,227500.0,34.0299,34.1264,33.9773,34.1001,227500.0
2014-05-13 10:10:00,38.85,39.0,38.79,38.89,200800.0,34.0913,34.223,34.0387,34.1264,200800.0
2014-05-13 10:20:00,38.89,38.95,38.77,38.89,131000.0,34.1264,34.1791,34.0211,34.1264,131000.0
2014-05-13 10:30:00,38.9,39.0,38.87,38.99,116800.0,34.1352,34.223,34.1089,34.2142,116800.0
2014-05-13 10:40:00,38.99,38.99,38.89,38.94,112600.0,34.2142,34.2142,34.1264,34.1703,112600.0
2014-05-13 10:50:00,38.96,39.06,38.96,39.04,183900.0,34.1879,34.2756,34.1879,34.2581,183900.0
2014-05-13 11:00:00,39.04,39.11,39.02,39.08,203800.0,34.2581,34.3195,34.2405,34.2932,203800.0
2014-05-13 11:10:00,39.08,39.09,38.88,38.89,142500.0,34.2932,34.302,34.1177,34.1264,142500.0
2014-05-13 11:20:00,38.88,38.89,38.84,38.86,154400.0,34.1177,34.1264,34.0826,34.1001,154400.0
2014-05-13 11:30:00,38.86,38.95,38.8,38.81,132500.0,34.1001,34.1791,34.0475,34.0562,132500.0
2014-05-13 11:40:00,38.82,38.85,38.77,38.81,116000.0,34.065,34.0913,34.0211,34.0562,116000.0
2014-05-13 11:50:00,38.81,38.83,38.71,38.72,178000.0,34.0562,34.0738,33.9685,33.9773,178000.0
2014-05-13 12:00:00,38.72,38.79,38.67,38.78,173700.0,33.9773,34.0387,33.9334,34.0299,173700.0
2014-05-13 12:10:00,38.78,38.92,38.77,38.83,125600.0,34.0299,34.1528,34.0211,34.0738,125600.0
2014-05-13 12:20:00,38.84,38.88,38.79,38.82,96400.0,34.0826,34.1177,34.0387,34.065,96400.0
2014-05-13 12:30:00,38.82,38.84,38.78,38.84,92400.0,34.065,34.0826,34.0299,34.0826,92400.0
2014-05-13 12:40:00,38.84,38.9,38.77,38.9,71500.0,34.0826,34.1352,34.0211,34.1352,71500.0
2014-05-13 12:50:00,38.91,38.93,38.84,38.89,84000.0,34.144,34.1615,34.0826,34.1264,84000.0
2014-05-13 13:00:00,38.89,38.95,38.86,38.94,129500.0,34.1264,34.1791,34.1001,34.1703,129500.0
2014-05-13 13:10:00,38.94,38.97,38.88,38.94,87800.0,34.1703,34.1967,34.1177,34.1703,87800.0
2014-05-13 13:20:00,38.95,38.96,38.88,38.89,77400.0,34.1791,34.1879,34.1177,34.1264,77400.0
2014-05-13 13:30:00,38.9,38.9,38.78,38.82,105800.0,34.1352,34.1352,34.0299,34.065,105800.0
2014-05-13 13:40:00,38.81,38.82,38.76,38.79,105300.0,34.0562,34.065,34.0124,34.0387,105300.0
2014-05-13 13:50:00,38.8,38.85,38.75,38.81,88100.0,34.0475,34.0913,34.0036,34.0562,88100.0
2014-05-13 14:00:00,38.82,38.85,38.78,38.84,99300.0,34.065,34.0913,34.0299,34.0826,99300.0
2014-05-13 14:10:00,38.84,38.85,38.79,38.83,104700.0,34.0826,34.0913,34.0387,34.0738,104700.0
2014-05-13 14:20:00,38.83,38.9,38.82,38.87,109500.0,34.0738,34.1352,34.065,34.1089,109500.0
2014-05-13 14:30:00,38.87,38.93,38.85,38.93,162600.0,34.1089,34.1615,34.0913,34.1615,162600.0
2014-05-13 14:40:00,38.92,38.93,38.87,38.9,114600.0,34.1528,34.1615,34.1089,34.1352,114600.0
2014-05-13 14:50:00,38.91,38.92,38.86,38.9,146600.0,34.144,34.1528,34.1001,34.1352,146600.0
2014-05-13 15:00:00,38.91,38.92,38.83,38.84,126300.0,34.144,34.1528,34.0738,34.0826,126300.0
2014-05-13 15:10:00,38.83,38.86,38.78,38.86,147700.0,34.0738,34.1001,34.0299,34.1001,147700.0
2014-05-13 15:20:00,38.86,38.86,38.8,38.86,95300.0,34.1001,34.1001,34.0475,34.1001,95300.0
2014-05-13 15:30:00,38.86,38.86,38.8,38.82,196700.0,34.1001,34.1001,34.0475,34.065,196700.0
2014-05-13 15:40:00,38.81,38.82,38.75,38.78,318400.0,34.0562,34.065,34.0036,34.0299,318400.0
2014-05-13 15:50:00,38.79,38.81,38.75,38.79,322400.0,34.0387,34.0562,34.0036,34.0387,322400.0
2014-05-14 09:30:00,38.64,38.64,38.19,38.45,495000.0,33.9071,33.9071,33.5122,33.7403,495000.0
2014-05-14 09:40:00,38.45,38.47,38.22,38.38,259200.0,33.7403,33.7579,33.5385,33.6789,259200.0
2014-05-14 09:50:00,38.38,38.8,38.36,38.77,423400.0,33.6789,34.0475,33.6614,34.0211,423400.0
2014-05-14 10:00:00,38.79,38.86,38.63,38.67,273400.0,34.0387,34.1001,33.8983,33.9334,273400.0
2014-05-14 10:10:00,38.66,38.7,38.42,38.44,240000.0,33.9246,33.9597,33.714,33.7316,240000.0
2014-05-14 10:20:00,38.43,38.62,38.36,38.61,293200.0,33.7228,33.8895,33.6614,33.8807,293200.0
2014-05-14 10:30:00,38.6,38.63,38.45,38.49,105100.0,33.872,33.8983,33.7403,33.7754,105100.0
2014-05-14 10:40:00,38.5,38.53,38.36,38.52,148800.0,33.7842,33.8105,33.6614,33.8018,148800.0
2014-05-14 10:50:00,38.52,38.59,38.33,38.34,152600.0,33.8018,33.8632,33.635,33.6438,152600.0
2014-05-14 11:00:00,38.34,38.4,38.27,38.33,492300.0,33.6438,33.6965,33.5824,33.635,492300.0
2014-05-14 11:10:00,38.33,38.36,38.2,38.35,201000.0,33.635,33.6614,33.521,33.6526,201000.0
2014-05-14 11:20:00,38.35,38.4,38.35,38.35,125700.0,33.6526,33.6965,33.6526,33.6526,125700.0
2014-05-14 11:30:00,38.35,38.5,38.35,38.49,75300.0,33.6526,33.7842,33.6526,33.7754,75300.0
2014-05-14 11:40:00,38.49,38.53,38.47,38.48,70700.0,33.7754,33.8105,33.7579,33.7667,70700.0
2014-05-14 11:50:00,38.48,38.51,38.39,38.39,84900.0,33.7667,33.793,33.6877,33.6877,84900.0
2014-05-14 12:00:00,38.4,38.48,38.4,38.45,59000.0,33.6965,33.7667,33.6965,33.7403,59000.0
2014-05-14 12:10:00,38.44,38.47,38.39,38.44,76700.0,33.7316,33.7579,33.6877,33.7316,76700.0
2014-05-14 12:20:00,38.44,38.47,38.37,38.44,80700.0,33.7316,33.7579,33.6701,33.7316,80700.0
2014-05-14 12:30:00,38.43,38.48,38.41,38.48,78800.0,33.7228,33.7667,33.7052,33.7667,78800.0
2014-05-14 12:40:00,38.47,38.51,38.45,38.49,59100.0,33.7579,33.793,33.7403,33.7754,59100.0
2014-05-14 12:50:00,38.49,38.52,38.45,38.46,62500.0,33.7754,33.8018,33.7403,33.7491,62500.0
2014-05-14 13:00:00,38.46,38.52,38.45,38.5,93300.0,33.7491,33.8018,33.7403,33.7842,93300.0
2014-05-14 13:10:00,38.51,38.51,38.48,38.51,142500.0,33.793,33.793,33.7667,33.793,142500.0
2014-05-14 13:20:00,38.51,38.55,38.5,38.55,110800.0,33.793,33.8281,33.7842,33.8281,110800.0
2014-05-14 13:30:00,38.55,38.55,38.46,38.48,108000.0,33.8281,33.8281,33.7491,33.7667,108000.0
2014-05-14 13:40:00,38.48,38.53,38.46,38.5,82000.0,33.7667,33.8105,33.7491,33.7842,82000.0
2014-05-14 13:50:00,38.5,38.5,38.46,38.49,63300.0,33.7842,33.7842,33.7491,33.7754,63300.0
2014-05-14 14:00:00,38.49,38.51,38.42,38.44,125800.0,33.7754,33.793,33.714,33.7316,125800.0
2014-05-14 14:10:00,38.44,38.46,38.41,38.43,83300.0,33.7316,33.7491,33.7052,33.7228,83300.0
2014-05-14 14:20:00,38.43,38.49,38.43,38.48,76900.0,33.7228,33.7754,33.7228,33.7667,76900.0
2014-05-14 14:30:00,38.48,38.5,38.44,38.47,57700.0,33.7667,33.7842,33.7316,33.7579,57700.0
2014-05-14 14:40:00,38.47,38.48,38.37,38.38,125400.0,33.7579,33.7667,33.6701,33.6789,125400.0
2014-05-14 14:50:00,38.38,38.41,38.34,38.37,104800.0,33.6789,33.7052,33.6438,33.6701,104800.0
2014-05-14 15:00:00,38.37,38.38,38.29,38.29,167700.0,33.6701,33.6789,33.5999,33.5999,167700.0
2014-05-14 15:10:00,38.29,38.33,38.19,38.32,270800.0,33.5999,33.635,33.5122,33.6263,270800.0
2014-05-14 15:20:00,38.33,38.4,38.31,38.4,198900.0,33.635,33.6965,33.6175,33.6965,198900.0
2014-05-14 15:30:00,38.4,38.4,38.3,38.37,434800.0,33.6965,33.6965,33.6087,33.6701,434800.0
2014-05-14 15:40:00,38.37,38.43,38.34,38.43,366700.0,33.6701,33.7228,33.6438,33.7228,366700.0
2014-05-14 15:50:00,38.43,38.48,38.41,38.43,784600.0,33.7228,33.7667,33.7052,33.7228,784600.0
2014-05-15 09:30:00,38.08,38.18,37.78,38.15,448800.0,33.4157,33.5034,33.1524,33.4771,448800.0
2014-05-15 09:40:00,38.15,38.33,38.07,38.17,255400.0,33.4771,33.635,33.4069,33.4946,255400.0
2014-05-15 09:50:00,38.16,38.19,38.02,38.19,238500.0,33.4859,33.5122,33.363,33.5122,238500.0
2014-05-15 10:00:00,38.18,38.36,37.86,37.92,557100.0,33.5034,33.6614,33.2226,33.2753,557100.0
2014-05-15 10:10:00,37.93,37.93,37.66,37.81,521000.0,33.284,33.284,33.0471,33.1787,521000.0
2014-05-15 10:20:00,37.81,37.86,37.72,37.8,692200.0,33.1787,33.2226,33.0998,33.17,692200.0
2014-05-15 10:30:00,37.79,37.85,37.57,37.6,318700.0,33.1612,33.2138,32.9681,32.9945,318700.0
2014-05-15 10:40:00,37.59,37.83,37.55,37.71,341600.0,32.9857,33.1963,32.9506,33.091,341600.0
2014-05-15 10:50:00,37.71,37.8,37.66,37.73,212900.0,33.091,33.17,33.0471,33.1085,212900.0
2014-05-15 11:00:00,37.74,37.76,37.59,37.59,179400.0,33.1173,33.1349,32.9857,32.9857,179400.0
2014-05-15 11:10:00,37.59,37.63,37.33,37.44,517200.0,32.9857,33.0208,32.7575,32.8541,517200.0
2014-05-15 11:20:00,37.44,37.48,37.36,37.41,218200.0,32.8541,32.8892,32.7839,32.8277,218200.0
2014-05-15 11:30:00,37.41,37.77,37.39,37.74,238300.0,32.8277,33.1436,32.8102,33.1173,238300.0
2014-05-15 11:40:00,37.75,37.75,37.44,37.46,178900.0,33.1261,33.1261,32.8541,32.8716,178900.0
2014-05-15 11:50:00,37.46,37.49,37.37,37.48,175500.0,32.8716,32.8979,32.7926,32.8892,175500.0
2014-05-15 12:00:00,37.46,37.64,37.46,37.57,212500.0,32.8716,33.0296,32.8716,32.9681,212500.0
2014-05-15 12:10:00,37.57,37.65,37.57,37.6,102400.0,32.9681,33.0383,32.9681,32.9945,102400.0
2014-05-15 12:20:00,37.6,37.61,37.52,37.57,132700.0,32.9945,33.0032,32.9243,32.9681,132700.0
2014-05-15 12:30:00,37.58,37.66,37.56,37.61,131700.0,32.9769,33.0471,32.9594,33.0032,131700.0
2014-05-15 12:40:00,37.62,37.63,37.55,37.59,94500.0,33.012,33.0208,32.9506,32.9857,94500.0
2014-05-15 12:50:00,37.59,37.75,37.59,37.73,94800.0,32.9857,33.1261,32.9857,33.1085,94800.0
2014-05-15 13:00:00,37.73,37.77,37.64,37.69,89300.0,33.1085,33.1436,33.0296,33.0734,89300.0
2014-05-15 13:10:00,37.69,37.79,37.68,37.79,111700.0,33.0734,33.1612,33.0647,33.1612,111700.0
2014-05-15 13:20:00,37.79,37.81,37.72,37.75,203200.0,33.1612,33.1787,33.0998,33.1261,203200.0
2014-05-15 13:30:00,37.75,37.79,37.72,37.74,171200.0,33.1261,33.1612,33.0998,33.1173,171200.0
2014-05-15 13:40:00,37.74,37.74,37.62,37.7,98800.0,33.1173,33.1173,33.012,33.0822,98800.0
2014-05-15 13:50:00,37.71,37.79,37.68,37.78,137600.0,33.091,33.1612,33.0647,33.1524,137600.0
2014-05-15 14:00:00,37.78,37.92,37.73,37.89,214400.0,33.1524,33.2753,33.1085,33.2489,214400.0
2014-05-15 14:10:00,37.9,37.93,37.83,37.88,232000.0,33.2577,33.284,33.1963,33.2402,232000.0
2014-05-15 14:20:00,37.88,37.95,37.81,37.94,275700.0,33.2402,33.3016,33.1787,33.2928,275700.0
2014-05-15 14:30:00,37.94,38.1,37.92,38.08,276600.0,33.2928,33.4332,33.2753,33.4157,276600.0
2014-05-15 14:40:00,38.08,38.14,38.01,38.12,230600.0,33.4157,33.4683,33.3542,33.4508,230600.0
2014-05-15 14:50:00,38.13,38.2,38.1,38.15,248000.0,33.4595,33.521,33.4332,33.4771,248000.0
2014-05-15 15:00:00,38.14,38.2,38.07,38.19,287500.0,33.4683,33.521,33.4069,33.5122,287500.0
2014-05-15 15:10:00,38.18,38.2,38.07,38.1,307800.0,33.5034,33.521,33.4069,33.4332,307800.0
2014-05-15 15:20:00,38.1,38.13,37.96,38.05,225400.0,33.4332,33.4595,33.3104,33.3893,225400.0
2014-05-15 15:30:00,38.05,38.23,38.04,38.18,277200.0,33.3893,33.5473,33.3806,33.5034,277200.0
2014-05-15 15:40:00,38.17,38.2,38.12,38.18,279200.0,33.4946,33.521,33.4508,33.5034,279200.0
2014-05-15 15:50:00,38.17,38.18,38.1,38.14,537400.0,33.4946,33.5034,33.4332,33.4683,537400.0
2014-05-16 09:30:00,38.04,38.19,37.91,37.95,550400.0,33.3806,33.5122,33.2665,33.3016,550400.0
2014-05-16 09:40:00,37.93,37.93,37.62,37.82,425500.0,33.284,33.284,33.012,33.1875,425500.0
2014-05-16 09:50:00,37.84,38.03,37.77,37.99,297600.0,33.2051,33.3718,33.1436,33.3367,297600.0
2014-05-16 10:00:00,37.99,38.02,37.51,37.63,359300.0,33.3367,33.363,32.9155,33.0208,359300.0
2014-05-16 10:10:00,37.63,37.86,37.59,37.81,254400.0,33.0208,33.2226,32.9857,33.1787,254400.0
2014-05-16 10:20:00,37.81,37.81,37.62,37.7,226500.0,33.1787,33.1787,33.012,33.0822,226500.0
2014-05-16 10:30:00,37.69,37.74,37.56,37.57,332800.0,33.0734,33.1173,32.9594,32.9681,332800.0
2014-05-16 10:40:00,37.58,37.62,37.41,37.61,518000.0,32.9769,33.012,32.8277,33.0032,518000.0
2014-05-16 10:50:00,37.62,37.67,37.56,37.56,175500.0,33.012,33.0559,32.9594,32.9594,175500.0
2014-05-16 11:00:00,37.56,37.61,37.52,37.61,244800.0,32.9594,33.0032,32.9243,33.0032,244800.0
2014-05-16 11:10:00,37.61,37.67,37.58,37.64,158900.0,33.0032,33.0559,32.9769,33.0296,158900.0
2014-05-16 11:20:00,37.64,37.72,37.64,37.69,111100.0,33.0296,33.0998,33.0296,33.0734,111100.0
2014-05-16 11:30:00,37.68,37.72,37.66,37.66,108700.0,33.0647,33.0998,33.0471,33.0471,108700.0
2014-05-16 11:40:00,37.65,37.68,37.56,37.59,159000.0,33.0383,33.0647,32.9594,32.9857,159000.0
2014-05-16 11:50:00,37.6,37.63,37.55,37.61,141300.0,32.9945,33.0208,32.9506,33.0032,141300.0
2014-05-16 12:00:00,37.61,37.66,37.59,37.63,128000.0,33.0032,33.0471,32.9857,33.0208,128000.0
2014-05-16 12:10:00,37.6,37.71,37.58,37.71,102200.0,32.9945,33.091,32.9769,33.091,102200.0
2014-05-16 12:20:00,37.71,37.75,37.68,37.69,164300.0,33.091,33.1261,33.0647,33.0734,164300.0
2014-05-16 12:30:00,37.7,37.74,37.66,37.68,150500.0,33.0822,33.1173,33.0471,33.0647,150500.0
2014-05-16 12:40:00,37.68,37.71,37.63,37.65,217900.0,33.0647,33.091,33.0208,33.0383,217900.0
2014-05-16 12:50:00,37.66,37.69,37.64,37.68,96400.0,33.0471,33.0734,33.0296,33.0647,96400.0
2014-05-16 13:00:00,37.67,37.75,37.55,37.65,245200.0,33.0559,33.1261,32.9506,33.0383,245200.0
2014-05-16 13:10:00,37.65,37.72,37.61,37.7,138700.0,33.0383,33.0998,33.0032,33.0822,138700.0
2014-05-16 13:20:00,37.69,37.7,37.64,37.64,93800.0,33.0734,33.0822,33.0296,33.0296,93800.0
2014-05-16 13:30:00,37.64,37.7,37.59,37.59,113900.0,33.0296,33.0822,32.9857,32.9857,113900.0
2014-05-16 13:40:00,37.6,37.68,37.59,37.68,77200.0,32.9945,33.0647,32.9857,33.0647,77200.0
2014-05-16 13:50:00,37.69,37.7,37.65,37.69,103200.0,33.0734,33.0822,33.0383,33.0734,103200.0
2014-05-16 14:00:00,37.7,37.7,37.58,37.65,127000.0,33.0822,33.0822,32.9769,33.0383,127000.0
2014-05-16 14:10:00,37.65,37.7,37.63,37.65,80600.0,33.0383,33.0822,33.0208,33.0383,80600.0
2014-05-16 14:20:00,37.66,37.7,37.63,37.7,121000.0,33.0471,33.0822,33.0208,33.0822,121000.0
2014-05-16 14:30:00,37.69,37.71,37.66,37.71,183600.0,33.0734,33.091,33.0471,33.091,183600.0
2014-05-16 14:40:00,37.71,37.71,37.68,37.68,157300.0,33.091,33.091,33.0647,33.0647,157300.0
2014-05-16 14:50:00,37.69,37.75,37.68,37.75,243200.0,33.0734,33.1261,33.0647,33.1261,243200.0
2014-05-16 15:00:00,37.75,37.84,37.71,37.83,271900.0,33.1261,33.2051,33.091,33.1963,271900.0
2014-05-16 15:10:00,37.83,37.84,37.79,37.8,251500.0,33.1963,33.2051,33.1612,33.17,251500.0
2014-05-16 15:20:00,37.8,37.8,37.71,37.72,220100.0,33.17,33.17,33.091,33.0998,220100.0
2014-05-16 15:30:00,37.72,37.83,37.72,37.79,268800.0,33.0998,33.1963,33.0998,33.1612,268800.0
2014-05-16 15:40:00,37.8,37.85,37.79,37.8,309700.0,33.17,33.2138,33.1612,33.17,309700.0
2014-05-16 15:50:00,37.8,37.87,37.8,37.85,528900.0,33.17,33.2314,33.17,33.2138,528900.0
2014-05-19 09:30:00,37.68,38.25,37.6,38.09,380500.0,33.0647,33.5648,32.9945,33.4244,380500.0
2014-05-19 09:40:00,38.12,38.47,38.03,38.34,409100.0,33.4508,33.7579,33.3718,33.6438,409100.0
2014-05-19 09:50:00,38.34,38.42,38.2,38.4,308800.0,33.6438,33.714,33.521,33.6965,308800.0
2014-05-19 10:00:00,38.4,38.49,38.21,38.45,363200.0,33.6965,33.7754,33.5297,33.7403,363200.0
2014-05-19 10:10:00,38.45,38.57,38.35,38.44,270000.0,33.7403,33.8456,33.6526,33.7316,270000.0
2014-05-19 10:20:00,38.44,38.55,38.44,38.47,141700.0,33.7316,33.8281,33.7316,33.7579,141700.0
2014-05-19 10:30:00,38.47,38.52,38.33,38.48,251400.0,33.7579,33.8018,33.635,33.7667,251400.0
2014-05-19 10:40:00,38.49,38.58,38.47,38.47,219800.0,33.7754,33.8544,33.7579,33.7579,219800.0
2014-05-19 10:50:00,38.48,38.63,38.47,38.59,216700.0,33.7667,33.8983,33.7579,33.8632,216700.0
2014-05-19 11:00:00,38.59,38.64,38.55,38.64,144900.0,33.8632,33.9071,33.8281,33.9071,144900.0
2014-05-19 11:10:00,38.64,38.72,38.53,38.55,183600.0,33.9071,33.9773,33.8105,33.8281,183600.0
2014-05-19 11:20:00,38.56,38.57,38.48,38.48,108500.0,33.8369,33.8456,33.7667,33.7667,108500.0
2014-05-19 11:30:00,38.49,38.52,38.47,38.48,90800.0,33.7754,33.8018,33.7579,33.7667,90800.0
2014-05-19 11:40:00,38.49,38.54,38.47,38.5,63500.0,33.7754,33.8193,33.7579,33.7842,63500.0
2014-05-19 11:50:00,38.5,38.5,38.43,38.43,58700.0,33.7842,33.7842,33.7228,33.7228,58700.0
2014-05-19 12:00:00,38.44,38.49,38.42,38.46,157400.0,33.7316,33.7754,33.714,33.7491,157400.0
2014-05-19 12:10:00,38.46,38.48,38.43,38.47,87400.0,33.7491,33.7667,33.7228,33.7579,87400.0
2014-05-19 12:20:00,38.47,38.51,38.46,38.49,150500.0,33.7579,33.793,33.7491,33.7754,150500.0
2014-05-19 12:30:00,38.49,38.49,38.43,38.46,55500.0,33.7754,33.7754,33.7228,33.7491,55500.0
2014-05-19 12:40:00,38.46,38.5,38.45,38.46,94300.0,33.7491,33.7842,33.7403,33.7491,94300.0
2014-05-19 12:50:00,38.47,38.49,38.43,38.44,85700.0,33.7579,33.7754,33.7228,33.7316,85700.0
2014-05-19 13:00:00,38.44,38.44,38.4,38.41,118700.0,33.7316,33.7316,33.6965,33.7052,118700.0
2014-05-19 13:10:00,38.4,38.43,38.36,38.38,77500.0,33.6965,33.7228,33.6614,33.6789,77500.0
2014-05-19 13:20:00,38.38,38.42,38.3,38.35,82500.0,33.6789,33.714,33.6087,33.6526,82500.0
2014-05-19 13:30:00,38.34,38.35,38.3,38.32,60200.0,33.6438,33.6526,33.6087,33.6263,60200.0
2014-05-19 13:40:00,38.33,38.42,38.33,38.41,108600.0,33.635,33.714,33.635,33.7052,108600.0
2014-05-19 13:50:00,38.4,38.42,38.38,38.39,95400.0,33.6965,33.714,33.6789,33.6877,95400.0
2014-05-19 14:00:00,38.4,38.43,38.35,38.37,72800.0,33.6965,33.7228,33.6526,33.6701,72800.0
2014-05-19 14:10:00,38.38,38.4,38.34,38.37,53900.0,33.6789,33.6965,33.6438,33.6701,53900.0
2014-05-19 14:20:00,38.38,38.39,38.33,38.35,118000.0,33.6789,33.6877,33.635,33.6526,118000.0
2014-05-19 14:30:00,38.35,38.36,38.28,38.29,195200.0,33.6526,33.6614,33.5912,33.5999,195200.0
2014-05-19 14:40:00,38.28,38.32,38.28,38.3,90600.0,33.5912,33.6263,33.5912,33.6087,90600.0
2014-05-19 14:50:00,38.3,38.34,38.29,38.32,115700.0,33.6087,33.6438,33.5999,33.6263,115700.0
2014-05-19 15:00:00,38.33,38.37,38.32,38.34,61900.0,33.635,33.6701,33.6263,33.6438,61900.0
2014-05-19 15:10:00,38.34,38.35,38.28,38.3,113700.0,33.6438,33.6526,33.5912,33.6087,113700.0
2014-05-19 15:20:00,38.3,38.38,38.29,38.36,83800.0,33.6087,33.6789,33.5999,33.6614,83800.0
2014-05-19 15:30:00,38.36,38.41,38.36,38.38,129100.0,33.6614,33.7052,33.6614,33.6789,129100.0
2014-05-19 15:40:00,38.39,38.43,38.35,38.37,203700.0,33.6877,33.7228,33.6526,33.6701,203700.0
2014-05-19 15:50:00,38.37,38.43,38.36,38.4,429200.0,33.6701,33.7228,33.6614,33.6965,429200.0
2014-05-20 09:30:00,38.4,38.45,38.12,38.29,429200.0,33.6965,33.7403,33.4508,33.5999,429200.0
2014-05-20 09:40:00,38.28,38.36,38.12,38.18,535900.0,33.5912,33.6614,33.4508,33.5034,535900.0
2014-05-20 09:50:00,38.18,38.25,38.08,38.09,217100.0,33.5034,33.5648,33.4157,33.4244,217100.0
2014-05-20 10:00:00,38.1,38.24,38.09,38.11,255100.0,33.4332,33.5561,33.4244,33.442,255100.0
2014-05-20 10:10:00,38.12,38.27,38.12,38.15,311800.0,33.4508,33.5824,33.4508,33.4771,311800.0
2014-05-20 10:20:00,38.16,38.19,38.04,38.09,182400.0,33.4859,33.5122,33.3806,33.4244,182400.0
2014-05-20 10:30:00,38.09,38.21,38.06,38.17,232300.0,33.4244,33.5297,33.3981,33.4946,232300.0
2014-05-20 10:40:00,38.17,38.26,38.15,38.2,194600.0,33.4946,33.5736,33.4771,33.521,194600.0
2014-05-20 10:50:00,38.19,38.22,38.14,38.19,194700.0,33.5122,33.5385,33.4683,33.5122,194700.0
2014-05-20 11:00:00,38.19,38.22,38.15,38.17,80100.0,33.5122,33.5385,33.4771,33.4946,80100.0
2014-05-20 11:10:00,38.17,38.21,38.14,38.17,81200.0,33.4946,33.5297,33.4683,33.4946,81200.0
2014-05-20 11:20:00,38.17,38.24,38.14,38.18,74300.0,33.4946,33.5561,33.4683,33.5034,74300.0
2014-05-20 11:30:00,38.17,38.22,38.15,38.2,78200.0,33.4946,33.5385,33.4771,33.521,78200.0
2014-05-20 11:40:00,38.2,38.25,38.16,38.21,187800.0,33.521,33.5648,33.4859,33.5297,187800.0
2014-05-20 11:50:00,38.2,38.2,38.14,38.16,77500.0,33.521,33.521,33.4683,33.4859,77500.0
2014-05-20 12:00:00,38.16,38.18,38.03,38.1,146200.0,33.4859,33.5034,33.3718,33.4332,146200.0
2014-05-20 12:10:00,38.12,38.12,38.0,38.01,190700.0,33.4508,33.4508,33.3455,33.3542,190700.0
2014-05-20 12:20:00,38.02,38.06,38.0,38.02,123500.0,33.363,33.3981,33.3455,33.363,123500.0
2014-05-20 12:30:00,38.02,38.1,38.02,38.07,120900.0,33.363,33.4332,33.363,33.4069,120900.0
2014-05-20 12:40:00,38.06,38.07,37.99,37.99,277700.0,33.3981,33.4069,33.3367,33.3367,277700.0
2014-05-20 12:50:00,37.99,38.0,37.96,37.98,99300.0,33.3367,33.3455,33.3104,33.3279,99300.0
2014-05-20 13:00:00,37.99,37.99,37.9,37.91,122800.0,33.3367,33.3367,33.2577,33.2665,122800.0
2014-05-20 13:10:00,37.91,37.91,37.77,37.79,183600.0,33.2665,33.2665,33.1436,33.1612,183600.0
2014-05-20 13:20:00,37.78,37.78,37.71,37.74,187200.0,33.1524,33.1524,33.091,33.1173,187200.0
2014-05-20 13:30:00,37.75,37.77,37.66,37.66,234700.0,33.1261,33.1436,33.0471,33.0471,234700.0
2014-05-20 13:40:00,37.66,37.69,37.57,37.63,277400.0,33.0471,33.0734,32.9681,33.0208,277400.0
2014-05-20 13:50:00,37.63,37.66,37.47,37.48,224500.0,33.0208,33.0471,32.8804,32.8892,224500.0
2014-05-20 14:00:00,37.48,37.75,37.48,37.74,181100.0,32.8892,33.1261,32.8892,33.1173,181100.0
2014-05-20 14:10:00,37.74,37.8,37.72,37.8,205000.0,33.1173,33.17,33.0998,33.17,205000.0
2014-05-20 14:20:00,37.8,37.82,37.75,37.77,150700.0,33.17,33.1875,33.1261,33.1436,150700.0
2014-05-20 14:30:00,37.77,37.8,37.7,37.7,191600.0,33.1436,33.17,33.0822,33.0822,191600.0
2014-05-20 14:40:00,37.7,37.77,37.7,37.73,237700.0,33.0822,33.1436,33.0822,33.1085,237700.0
2014-05-20 14:50:00,37.73,37.73,37.64,37.65,111100.0,33.1085,33.1085,33.0296,33.0383,111100.0
2014-05-20 15:00:00,37.65,37.84,37.65,37.79,217900.0,33.0383,33.2051,33.0383,33.1612,217900.0
2014-05-20 15:10:00,37.79,37.84,37.75,37.82,133700.0,33.1612,33.2051,33.1261,33.1875,133700.0
2014-05-20 15:20:00,37.82,37.82,37.75,37.81,241700.0,33.1875,33.1875,33.1261,33.1787,241700.0
2014-05-20 15:30:00,37.81,37.96,37.8,37.95,277700.0,33.1787,33.3104,33.17,33.3016,277700.0
2014-05-20 15:40:00,37.96,38.0,37.85,37.87,457100.0,33.3104,33.3455,33.2138,33.2314,457100.0
2014-05-20 15:50:00,37.87,37.91,37.81,37.82,692300.0,33.2314,33.2665,33.1787,33.1875,692300.0
2014-05-21 09:30:00,38.01,38.39,38.0,38.3,366800.0,33.3542,33.6877,33.3455,33.6087,366800.0
2014-05-21 09:40:00,38.3,38.39,38.24,38.31,270400.0,33.6087,33.6877,33.5561,33.6175,270400.0
2014-05-21 09:50:00,38.33,38.36,38.16,38.22,323300.0,33.635,33.6614,33.4859,33.5385,323300.0
2014-05-21 10:00:00,38.22,38.35,38.2,38.28,220600.0,33.5385,33.6526,33.521,33.5912,220600.0
2014-05-21 10:10:00,38.27,38.33,38.23,38.33,154200.0,33.5824,33.635,33.5473,33.635,154200.0
2014-05-21 10:20:00,38.33,38.36,38.29,38.33,175700.0,33.635,33.6614,33.5999,33.635,175700.0
2014-05-21 10:30:00,38.33,38.46,38.33,38.39,183900.0,33.635,33.7491,33.635,33.6877,183900.0
2014-05-21 10:40:00,38.4,38.47,38.38,38.46,177900.0,33.6965,33.7579,33.6789,33.7491,177900.0
2014-05-21 10:50:00,38.46,38.47,38.39,38.43,120300.0,33.7491,33.7579,33.6877,33.7228,120300.0
2014-05-21 11:00:00,38.43,38.45,38.37,38.37,94600.0,33.7228,33.7403,33.6701,33.6701,94600.0
2014-05-21 11:10:00,38.37,38.44,38.36,38.41,111200.0,33.6701,33.7316,33.6614,33.7052,111200.0
2014-05-21 11:20:00,38.41,38.43,38.37,38.39,104200.0,33.7052,33.7228,33.6701,33.6877,104200.0
2014-05-21 11:30:00,38.4,38.41,38.29,38.31,212900.0,33.6965,33.7052,33.5999,33.6175,212900.0
2014-05-21 11:40:00,38.3,38.32,38.08,38.08,162400.0,33.6087,33.6263,33.4157,33.4157,162400.0
2014-05-21 11:50:00,38.08,38.13,38.02,38.05,113700.0,33.4157,33.4595,33.363,33.3893,113700.0
2014-05-21 12:00:00,38.05,38.11,38.02,38.03,114500.0,33.3893,33.442,33.363,33.3718,114500.0
2014-05-21 12:10:00,38.03,38.07,37.97,38.05,127200.0,33.3718,33.4069,33.3191,33.3893,127200.0
2014-05-21 12:20:00,38.06,38.15,38.05,38.14,163800.0,33.3981,33.4771,33.3893,33.4683,163800.0
2014-05-21 12:30:00,38.15,38.24,38.14,38.23,112600.0,33.4771,33.5561,33.4683,33.5473,112600.0
2014-05-21 12:40:00,38.24,38.32,38.22,38.23,85400.0,33.5561,33.6263,33.5385,33.5473,85400.0
2014-05-21 12:50:00,38.22,38.28,38.22,38.24,165100.0,33.5385,33.5912,33.5385,33.5561,165100.0
2014-05-21 13:00:00,38.24,38.31,38.24,38.26,95500.0,33.5561,33.6175,33.5561,33.5736,95500.0
2014-05-21 13:10:00,38.25,38.3,38.24,38.25,68600.0,33.5648,33.6087,33.5561,33.5648,68600.0
2014-05-21 13:20:00,38.26,38.3,38.24,38.26,74100.0,33.5736,33.6087,33.5561,33.5736,74100.0
2014-05-21 13:30:00,38.26,38.28,38.16,38.19,81300.0,33.5736,33.5912,33.4859,33.5122,81300.0
2014-05-21 13:40:00,38.19,38.22,38.16,38.18,76800.0,33.5122,33.5385,33.4859,33.5034,76800.0
2014-05-21 13:50:00,38.18,38.22,38.17,38.21,64000.0,33.5034,33.5385,33.4946,33.5297,64000.0
2014-05-21 14:00:00,38.21,38.26,38.13,38.16,143200.0,33.5297,33.5736,33.4595,33.4859,143200.0
2014-05-21 14:10:00,38.16,38.18,38.08,38.18,136700.0,33.4859,33.5034,33.4157,33.5034,136700.0
2014-05-21 14:20:00,38.18,38.22,38.13,38.2,74500.0,33.5034,33.5385,33.4595,33.521,74500.0
2014-05-21 14:30:00,38.2,38.26,38.19,38.22,67400.0,33.521,33.5736,33.5122,33.5385,67400.0
2014-05-21 14:40:00,38.22,38.27,38.2,38.23,74700.0,33.5385,33.5824,33.521,33.5473,74700.0
2014-05-21 14:50:00,38.22,38.23,38.16,38.19,93500.0,33.5385,33.5473,33.4859,33.5122,93500.0
2014-05-21 15:00:00,38.19,38.26,38.18,38.23,138700.0,33.5122,33.5736,33.5034,33.5473,138700.0
2014-05-21 15:10:00,38.24,38.31,38.24,38.3,255100.0,33.5561,33.6175,33.5561,33.6087,255100.0
2014-05-21 15:20:00,38.3,38.3,38.27,38.29,92400.0,33.6087,33.6087,33.5824,33.5999,92400.0
2014-05-21 15:30:00,38.28,38.34,38.28,38.3,135800.0,33.5912,33.6438,33.5912,33.6087,135800.0
2014-05-21 15:40:00,38.31,38.34,38.3,38.31,202300.0,33.6175,33.6438,33.6087,33.6175,202300.0
2014-05-21 15:50:00,38.32,38.35,38.31,38.33,407700.0,33.6263,33.6526,33.6175,33.635,407700.0
2014-05-22 09:30:00,38.37,38.49,38.29,38.42,307800.0,33.6701,33.7754,33.5999,33.714,307800.0
2014-05-22 09:40:00,38.43,38.7,38.39,38.61,301900.0,33.7228,33.9597,33.6877,33.8807,301900.0
2014-05-22 09:50:00,38.62,38.77,38.62,38.71,248600.0,33.8895,34.0211,33.8895,33.9685,248600.0
2014-05-22 10:00:00,38.71,38.74,38.41,38.48,231400.0,33.9685,33.9948,33.7052,33.7667,231400.0
2014-05-22 10:10:00,38.48,38.67,38.48,38.64,148600.0,33.7667,33.9334,33.7667,33.9071,148600.0
2014-05-22 10:20:00,38.64,38.67,38.57,38.6,139100.0,33.9071,33.9334,33.8456,33.872,139100.0
2014-05-22 10:30:00,38.59,38.66,38.55,38.58,164200.0,33.8632,33.9246,33.8281,33.8544,164200.0
2014-05-22 10:40:00,38.58,38.58,38.49,38.57,116500.0,33.8544,33.8544,33.7754,33.8456,116500.0
2014-05-22 10:50:00,38.57,38.58,38.5,38.53,134900.0,33.8456,33.8544,33.7842,33.8105,134900.0
2014-05-22 11:00:00,38.53,38.56,38.47,38.53,158500.0,33.8105,33.8369,33.7579,33.8105,158500.0
2014-05-22 11:10:00,38.52,38.55,38.48,38.5,172900.0,33.8018,33.8281,33.7667,33.7842,172900.0
2014-05-22 11:20:00,38.5,38.55,38.5,38.54,119400.0,33.7842,33.8281,33.7842,33.8193,119400.0
2014-05-22 11:30:00,38.54,38.62,38.52,38.55,110100.0,33.8193,33.8895,33.8018,33.8281,110100.0
2014-05-22 11:40:00,38.55,38.56,38.47,38.5,93500.0,33.8281,33.8369,33.7579,33.7842,93500.0
2014-05-22 11:50:00,38.49,38.58,38.48,38.56,95500.0,33.7754,33.8544,33.7667,33.8369,95500.0
2014-05-22 12:00:00,38.56,38.6,38.52,38.59,139500.0,33.8369,33.872,33.8018,33.8632,139500.0
2014-05-22 12:10:00,38.58,38.58,38.5,38.52,156300.0,33.8544,33.8544,33.7842,33.8018,156300.0
2014-05-22 12:20:00,38.52,38.56,38.49,38.54,70300.0,33.8018,33.8369,33.7754,33.8193,70300.0
2014-05-22 12:30:00,38.54,38.55,38.48,38.5,76900.0,33.8193,33.8281,33.7667,33.7842,76900.0
2014-05-22 12:40:00,38.51,38.55,38.5,38.52,67600.0,33.793,33.8281,33.7842,33.8018,67600.0
2014-05-22 12:50:00,38.51,38.53,38.49,38.51,61800.0,33.793,33.8105,33.7754,33.793,61800.0
2014-05-22 13:00:00,38.52,38.6,38.52,38.59,72500.0,33.8018,33.872,33.8018,33.8632,72500.0
2014-05-22 13:10:00,38.59,38.6,38.55,38.58,84200.0,33.8632,33.872,33.8281,33.8544,84200.0
2014-05-22 13:20:00,38.58,38.69,38.58,38.67,102900.0,33.8544,33.9509,33.8544,33.9334,102900.0
2014-05-22 13:30:00,38.68,38.7,38.66,38.67,79500.0,33.9422,33.9597,33.9246,33.9334,79500.0
2014-05-22 13:40:00,38.68,38.74,38.66,38.71,134100.0,33.9422,33.9948,33.9246,33.9685,134100.0
2014-05-22 13:50:00,38.71,38.73,38.68,38.69,60700.0,33.9685,33.986,33.9422,33.9509,60700.0
2014-05-22 14:00:00,38.69,38.73,38.67,38.69,184900.0,33.9509,33.986,33.9334,33.9509,184900.0
2014-05-22 14:10:00,38.69,38.72,38.69,38.71,59100.0,33.9509,33.9773,33.9509,33.9685,59100.0
2014-05-22 14:20:00,38.7,38.72,38.67,38.69,83100.0,33.9597,33.9773,33.9334,33.9509,83100.0
2014-05-22 14:30:00,38.7,38.72,38.69,38.7,103500.0,33.9597,33.9773,33.9509,33.9597,103500.0
2014-05-22 14:40:00,38.71,38.8,38.7,38.8,182800.0,33.9685,34.0475,33.9597,34.0475,182800.0
2014-05-22 14:50:00,38.8,38.85,38.78,38.8,133100.0,34.0475,34.0913,34.0299,34.0475,133100.0
2014-05-22 15:00:00,38.81,38.81,38.7,38.71,175900.0,34.0562,34.0562,33.9597,33.9685,175900.0
2014-05-22 15:10:00,38.7,38.76,38.69,38.75,212300.0,33.9597,34.0124,33.9509,34.0036,212300.0
2014-05-22 15:20:00,38.76,38.77,38.7,38.72,236400.0,34.0124,34.0211,33.9597,33.9773,236400.0
2014-05-22 15:30:00,38.72,38.77,38.71,38.73,221600.0,33.9773,34.0211,33.9685,33.986,221600.0
2014-05-22 15:40:00,38.73,38.77,38.68,38.69,327400.0,33.986,34.0211,33.9422,33.9509,327400.0
2014-05-22 15:50:00,38.69,38.7,38.63,38.64,462800.0,33.9509,33.9597,33.8983,33.9071,462800.0
2014-05-23 09:30:00,38.77,38.94,38.65,38.68,287600.0,34.0211,34.1703,33.9158,33.9422,287600.0
2014-05-23 09:40:00,38.68,38.89,38.65,38.74,201400.0,33.9422,34.1264,33.9158,33.9948,201400.0
2014-05-23 09:50:00,38.73,38.98,38.72,38.94,215200.0,33.986,34.2054,33.9773,34.1703,215200.0
2014-05-23 10:00:00,38.94,39.09,38.94,39.05,387300.0,34.1703,34.302,34.1703,34.2669,387300.0
2014-05-23 10:10:00,39.05,39.16,39.05,39.09,362200.0,34.2669,34.3634,34.2669,34.302,362200.0
2014-05-23 10:20:00,39.1,39.18,39.01,39.17,306500.0,34.3107,34.3809,34.2318,34.3722,306500.0
2014-05-23 10:30:00,39.17,39.32,39.16,39.25,367900.0,34.3722,34.5038,34.3634,34.4424,367900.0
2014-05-23 10:40:00,39.24,39.27,39.18,39.18,122300.0,34.4336,34.4599,34.3809,34.3809,122300.0
2014-05-23 10:50:00,39.18,39.33,39.18,39.33,168000.0,34.3809,34.5126,34.3809,34.5126,168000.0
2014-05-23 11:00:00,39.34,39.34,39.19,39.22,125900.0,34.5213,34.5213,34.3897,34.416,125900.0
2014-05-23 11:10:00,39.22,39.25,39.16,39.21,135100.0,34.416,34.4424,34.3634,34.4073,135100.0
2014-05-23 11:20:00,39.2,39.26,39.18,39.18,144700.0,34.3985,34.4511,34.3809,34.3809,144700.0
2014-05-23 11:30:00,39.18,39.29,39.18,39.29,102700.0,34.3809,34.4775,34.3809,34.4775,102700.0
2014-05-23 11:40:00,39.3,39.48,39.27,39.47,275000.0,34.4862,34.6442,34.4599,34.6354,275000.0
2014-05-23 11:50:00,39.46,39.5,39.42,39.48,105100.0,34.6266,34.6617,34.5915,34.6442,105100.0
2014-05-23 12:00:00,39.48,39.49,39.43,39.48,160200.0,34.6442,34.653,34.6003,34.6442,160200.0
2014-05-23 12:10:00,39.48,39.55,39.48,39.5,237900.0,34.6442,34.7056,34.6442,34.6617,237900.0
2014-05-23 12:20:00,39.5,39.5,39.37,39.38,129700.0,34.6617,34.6617,34.5477,34.5564,129700.0
2014-05-23 12:30:00,39.39,39.4,39.32,39.32,117000.0,34.5652,34.574,34.5038,34.5038,117000.0
2014-05-23 12:40:00,39.31,39.33,39.23,39.23,119400.0,34.495,34.5126,34.4248,34.4248,119400.0
2014-05-23 12:50:00,39.24,39.26,39.22,39.23,104900.0,34.4336,34.4511,34.416,34.4248,104900.0
2014-05-23 13:00:00,39.24,39.25,39.19,39.19,102900.0,34.4336,34.4424,34.3897,34.3897,102900.0
2014-05-23 13:10:00,39.2,39.21,39.13,39.15,114400.0,34.3985,34.4073,34.3371,34.3546,114400.0
2014-05-23 13:20:00,39.15,39.22,39.12,39.21,144800.0,34.3546,34.416,34.3283,34.4073,144800.0
2014-05-23 13:30:00,39.22,39.25,39.17,39.2,122300.0,34.416,34.4424,34.3722,34.3985,122300.0
2014-05-23 13:40:00,39.2,39.25,39.17,39.23,121800.0,34.3985,34.4424,34.3722,34.4248,121800.0
2014-05-23 13:50:00,39.23,39.25,39.16,39.17,126100.0,34.4248,34.4424,34.3634,34.3722,126100.0
2014-05-23 14:00:00,39.16,39.18,39.13,39.16,106500.0,34.3634,34.3809,34.3371,34.3634,106500.0
2014-05-23 14:10:00,39.16,39.2,39.16,39.17,66600.0,34.3634,34.3985,34.3634,34.3722,66600.0
2014-05-23 14:20:00,39.17,39.2,39.17,39.19,74700.0,34.3722,34.3985,34.3722,34.3897,74700.0
2014-05-23 14:30:00,39.19,39.2,39.13,39.14,105300.0,34.3897,34.3985,34.3371,34.3458,105300.0
2014-05-23 14:40:00,39.15,39.17,39.14,39.17,57500.0,34.3546,34.3722,34.3458,34.3722,57500.0
2014-05-23 14:50:00,39.18,39.23,39.17,39.2,87700.0,34.3809,34.4248,34.3722,34.3985,87700.0
2014-05-23 15:00:00,39.2,39.22,39.18,39.18,92800.0,34.3985,34.416,34.3809,34.3809,92800.0
2014-05-23 15:10:00,39.18,39.25,39.17,39.22,156700.0,34.3809,34.4424,34.3722,34.416,156700.0
2014-05-23 15:20:00,39.22,39.22,39.18,39.19,73400.0,34.416,34.416,34.3809,34.3897,73400.0
2014-05-23 15:30:00,39.2,39.22,39.18,39.21,92800.0,34.3985,34.416,34.3809,34.4073,92800.0
2014-05-23 15:40:00,39.21,39.22,39.16,39.17,179800.0,34.4073,34.416,34.3634,34.3722,179800.0
2014-05-23 15:50:00,39.17,39.19,39.13,39.16,375700.0,34.3722,34.3897,34.3371,34.3634,375700.0
2014-05-27 09:30:00,39.56,39.59,39.32,39.37,561400.0,34.7144,34.7407,34.5038,34.5477,561400.0
2014-05-27 09:40:00,39.37,39.56,39.32,39.5,477800.0,34.5477,34.7144,34.5038,34.6617,477800.0
2014-05-27 09:50:00,39.5,39.58,39.41,39.49,420500.0,34.6617,34.7319,34.5828,34.653,420500.0
2014-05-27 10:00:00,39.49,39.52,39.33,39.36,394800.0,34.653,34.6793,34.5126,34.5389,394800.0
2014-05-27 10:10:00,39.36,39.46,39.32,39.43,259800.0,34.5389,34.6266,34.5038,34.6003,259800.0
2014-05-27 10:20:00,39.42,39.47,39.4,39.47,211200.0,34.5915,34.6354,34.574,34.6354,211200.0
2014-05-27 10:30:00,39.47,39.47,39.38,39.42,164000.0,34.6354,34.6354,34.5564,34.5915,164000.0
2014-05-27 10:40:00,39.42,39.54,39.42,39.52,142600.0,34.5915,34.6968,34.5915,34.6793,142600.0
2014-05-27 10:50:00,39.52,39.54,39.47,39.53,102000.0,34.6793,34.6968,34.6354,34.6881,102000.0
2014-05-27 11:00:00,39.53,39.56,39.5,39.54,150600.0,34.6881,34.7144,34.6617,34.6968,150600.0
2014-05-27 11:10:00,39.54,39.59,39.47,39.48,153000.0,34.6968,34.7407,34.6354,34.6442,153000.0
2014-05-27 11:20:00,39.47,39.48,39.4,39.43,153500.0,34.6354,34.6442,34.574,34.6003,153500.0
2014-05-27 11:30:00,39.44,39.47,39.41,39.47,100600.0,34.6091,34.6354,34.5828,34.6354,100600.0
2014-05-27 11:40:00,39.47,39.49,39.42,39.45,103900.0,34.6354,34.653,34.5915,34.6179,103900.0
2014-05-27 11:50:00,39.44,39.48,39.4,39.48,87900.0,34.6091,34.6442,34.574,34.6442,87900.0
2014-05-27 12:00:00,39.48,39.5,39.46,39.5,67700.0,34.6442,34.6617,34.6266,34.6617,67700.0
2014-05-27 12:10:00,39.5,39.51,39.41,39.43,107700.0,34.6617,34.6705,34.5828,34.6003,107700.0
2014-05-27 12:20:00,39.43,39.46,39.4,39.43,99200.0,34.6003,34.6266,34.574,34.6003,99200.0
2014-05-27 12:30:00,39.44,39.5,39.43,39.5,71600.0,34.6091,34.6617,34.6003,34.6617,71600.0
2014-05-27 12:40:00,39.5,39.53,39.46,39.52,56300.0,34.6617,34.6881,34.6266,34.6793,56300.0
2014-05-27 12:50:00,39.53,39.53,39.46,39.49,105800.0,34.6881,34.6881,34.6266,34.653,105800.0
2014-05-27 13:00:00,39.49,39.49,39.41,39.46,119500.0,34.653,34.653,34.5828,34.6266,119500.0
2014-05-27 13:10:00,39.45,39.52,39.42,39.47,110500.0,34.6179,34.6793,34.5915,34.6354,110500.0
2014-05-27 13:20:00,39.47,39.5,39.43,39.45,111200.0,34.6354,34.6617,34.6003,34.6179,111200.0
2014-05-27 13:30:00,39.45,39.45,39.35,39.38,192300.0,34.6179,34.6179,34.5301,34.5564,192300.0
2014-05-27 13:40:00,39.38,39.42,39.36,39.41,100700.0,34.5564,34.5915,34.5389,34.5828,100700.0
2014-05-27 13:50:00,39.41,39.47,39.38,39.46,86600.0,34.5828,34.6354,34.5564,34.6266,86600.0
2014-05-27 14:00:00,39.46,39.48,39.44,39.48,89400.0,34.6266,34.6442,34.6091,34.6442,89400.0
2014-05-27 14:10:00,39.48,39.49,39.45,39.48,56400.0,34.6442,34.653,34.6179,34.6442,56400.0
2014-05-27 14:20:00,39.47,39.5,39.47,39.49,52500.0,34.6354,34.6617,34.6354,34.653,52500.0
2014-05-27 14:30:00,39.49,39.5,39.43,39.44,99800.0,34.653,34.6617,34.6003,34.6091,99800.0
2014-05-27 14:40:00,39.44,39.48,39.43,39.48,85600.0,34.6091,34.6442,34.6003,34.6442,85600.0
2014-05-27 14:50:00,39.47,39.5,39.45,39.47,128800.0,34.6354,34.6617,34.6179,34.6354,128800.0
2014-05-27 15:00:00,39.48,39.5,39.45,39.46,87400.0,34.6442,34.6617,34.6179,34.6266,87400.0
2014-05-27 15:10:00,39.45,39.5,39.44,39.48,86300.0,34.6179,34.6617,34.6091,34.6442,86300.0
2014-05-27 15:20:00,39.49,39.52,39.48,39.51,144800.0,34.653,34.6793,34.6442,34.6705,144800.0
2014-05-27 15:30:00,39.5,39.52,39.46,39.48,169100.0,34.6617,34.6793,34.6266,34.6442,169100.0
2014-05-27 15:40:00,39.49,39.52,39.49,39.5,209000.0,34.653,34.6793,34.653,34.6617,209000.0
2014-05-27 15:50:00,39.51,39.52,39.46,39.47,341000.0,34.6705,34.6793,34.6266,34.6354,341000.0
2014-05-28 09:30:00,39.52,39.68,39.49,39.64,523200.0,34.6793,34.8197,34.653,34.7846,523200.0
2014-05-28 09:40:00,39.64,39.79,39.57,39.7,383900.0,34.7846,34.9162,34.7232,34.8372,383900.0
2014-05-28 09:50:00,39.71,39.83,39.54,39.6,255500.0,34.846,34.9513,34.6968,34.7495,255500.0
2014-05-28 10:00:00,39.6,39.62,39.5,39.57,197800.0,34.7495,34.767,34.6617,34.7232,197800.0
2014-05-28 10:10:00,39.56,39.77,39.54,39.72,162400.0,34.7144,34.8987,34.6968,34.8548,162400.0
2014-05-28 10:20:00,39.72,39.81,39.7,39.8,191200.0,34.8548,34.9338,34.8372,34.925,191200.0
2014-05-28 10:30:00,39.8,39.83,39.74,39.78,148600.0,34.925,34.9513,34.8723,34.9074,148600.0
2014-05-28 10:40:00,39.79,39.83,39.7,39.76,171400.0,34.9162,34.9513,34.8372,34.8899,171400.0
2014-05-28 10:50:00,39.75,39.85,39.72,39.85,185600.0,34.8811,34.9689,34.8548,34.9689,185600.0
2014-05-28 11:00:00,39.84,39.85,39.79,39.8,126700.0,34.9601,34.9689,34.9162,34.925,126700.0
2014-05-28 11:10:00,39.8,39.84,39.76,39.84,122400.0,34.925,34.9601,34.8899,34.9601,122400.0
2014-05-28 11:20:00,39.84,39.89,39.83,39.84,106400.0,34.9601,35.004,34.9513,34.9601,106400.0
2014-05-28 11:30:00,39.84,39.95,39.84,39.94,176700.0,34.9601,35.0566,34.9601,35.0478,176700.0
2014-05-28 11:40:00,39.93,39.98,39.91,39.94,280500.0,35.0391,35.0829,35.0215,35.0478,280500.0
2014-05-28 11:50:00,39.94,40.06,39.91,40.05,290700.0,35.0478,35.1531,35.0215,35.1444,290700.0
2014-05-28 12:00:00,40.06,40.1,40.02,40.05,175500.0,35.1531,35.1882,35.118,35.1444,175500.0
2014-05-28 12:10:00,40.05,40.17,40.03,40.17,148300.0,35.1444,35.2497,35.1268,35.2497,148300.0
2014-05-28 12:20:00,40.17,40.28,40.16,40.21,252300.0,35.2497,35.3462,35.2409,35.2848,252300.0
2014-05-28 12:30:00,40.21,40.3,40.18,40.3,188600.0,35.2848,35.3637,35.2584,35.3637,188600.0
2014-05-28 12:40:00,40.29,40.3,40.24,40.26,117700.0,35.355,35.3637,35.3111,35.3286,117700.0
2014-05-28 12:50:00,40.27,40.3,40.19,40.19,199600.0,35.3374,35.3637,35.2672,35.2672,199600.0
2014-05-28 13:00:00,40.19,40.22,40.15,40.22,199500.0,35.2672,35.2935,35.2321,35.2935,199500.0
2014-05-28 13:10:00,40.22,40.25,40.17,40.2,142500.0,35.2935,35.3199,35.2497,35.276,142500.0
2014-05-28 13:20:00,40.2,40.23,40.16,40.21,208100.0,35.276,35.3023,35.2409,35.2848,208100.0
2014-05-28 13:30:00,40.22,40.37,40.2,40.36,178000.0,35.2935,35.4252,35.276,35.4164,178000.0
2014-05-28 13:40:00,40.36,40.51,40.35,40.51,267200.0,35.4164,35.548,35.4076,35.548,267200.0
2014-05-28 13:50:00,40.51,40.69,40.51,40.51,275100.0,35.548,35.706,35.548,35.548,275100.0
2014-05-28 14:00:00,40.51,40.59,40.46,40.49,264900.0,35.548,35.6182,35.5041,35.5305,264900.0
2014-05-28 14:10:00,40.48,40.51,40.4,40.46,203900.0,35.5217,35.548,35.4515,35.5041,203900.0
2014-05-28 14:20:00,40.47,40.52,40.43,40.51,122700.0,35.5129,35.5568,35.4778,35.548,122700.0
2014-05-28 14:30:00,40.51,40.56,40.41,40.41,293100.0,35.548,35.5919,35.4603,35.4603,293100.0
2014-05-28 14:40:00,40.42,40.44,40.37,40.41,146800.0,35.469,35.4866,35.4252,35.4603,146800.0
2014-05-28 14:50:00,40.42,40.52,40.42,40.5,128900.0,35.469,35.5568,35.469,35.5392,128900.0
2014-05-28 15:00:00,40.51,40.56,40.46,40.49,162200.0,35.548,35.5919,35.5041,35.5305,162200.0
2014-05-28 15:10:00,40.49,40.54,40.47,40.48,96600.0,35.5305,35.5743,35.5129,35.5217,96600.0
2014-05-28 15:20:00,40.49,40.54,40.46,40.47,130100.0,35.5305,35.5743,35.5041,35.5129,130100.0
2014-05-28 15:30:00,40.46,40.49,40.39,40.39,182300.0,35.5041,35.5305,35.4427,35.4427,182300.0
2014-05-28 15:40:00,40.39,40.41,40.3,40.3,431100.0,35.4427,35.4603,35.3637,35.3637,431100.0
2014-05-28 15:50:00,40.3,40.32,40.26,40.26,795700.0,35.3637,35.3813,35.3286,35.3286,795700.0
2014-05-29 09:30:00,40.32,40.53,40.29,40.46,340600.0,35.3813,35.5656,35.355,35.5041,340600.0
2014-05-29 09:40:00,40.47,40.65,40.32,40.36,359400.0,35.5129,35.6709,35.3813,35.4164,359400.0
2014-05-29 09:50:00,40.35,40.55,40.29,40.52,290500.0,35.4076,35.5831,35.355,35.5568,290500.0
2014-05-29 10:00:00,40.52,40.59,40.38,40.43,239500.0,35.5568,35.6182,35.4339,35.4778,239500.0
2014-05-29 10:10:00,40.43,40.47,40.21,40.28,492500.0,35.4778,35.5129,35.2848,35.3462,492500.0
2014-05-29 10:20:00,40.28,40.36,40.11,40.19,437100.0,35.3462,35.4164,35.197,35.2672,437100.0
2014-05-29 10:30:00,40.18,40.19,40.07,40.18,819200.0,35.2584,35.2672,35.1619,35.2584,819200.0
2014-05-29 10:40:00,40.18,40.33,40.15,40.25,223700.0,35.2584,35.3901,35.2321,35.3199,223700.0
2014-05-29 10:50:00,40.24,40.25,40.11,40.12,354800.0,35.3111,35.3199,35.197,35.2058,354800.0
2014-05-29 11:00:00,40.13,40.13,39.95,39.97,244900.0,35.2146,35.2146,35.0566,35.0742,244900.0
2014-05-29 11:10:00,39.96,40.01,39.94,39.97,255100.0,35.0654,35.1093,35.0478,35.0742,255100.0
2014-05-29 11:20:00,39.96,39.99,39.73,39.81,279700.0,35.0654,35.0917,34.8636,34.9338,279700.0
2014-05-29 11:30:00,39.8,39.9,39.77,39.77,190700.0,34.925,35.0127,34.8987,34.8987,190700.0
2014-05-29 11:40:00,39.78,39.8,39.64,39.76,343600.0,34.9074,34.925,34.7846,34.8899,343600.0
2014-05-29 11:50:00,39.76,39.82,39.71,39.71,221400.0,34.8899,34.9425,34.846,34.846,221400.0
2014-05-29 12:00:00,39.71,39.84,39.7,39.83,215100.0,34.846,34.9601,34.8372,34.9513,215100.0
2014-05-29 12:10:00,39.82,39.89,39.78,39.82,220400.0,34.9425,35.004,34.9074,34.9425,220400.0
2014-05-29 12:20:00,39.81,39.86,39.76,39.76,204600.0,34.9338,34.9776,34.8899,34.8899,204600.0
2014-05-29 12:30:00,39.77,39.81,39.73,39.76,211600.0,34.8987,34.9338,34.8636,34.8899,211600.0
2014-05-29 12:40:00,39.76,39.85,39.72,39.85,115400.0,34.8899,34.9689,34.8548,34.9689,115400.0
2014-05-29 12:50:00,39.85,39.93,39.85,39.93,111000.0,34.9689,35.0391,34.9689,35.0391,111000.0
2014-05-29 13:00:00,39.92,39.92,39.84,39.88,81800.0,35.0303,35.0303,34.9601,34.9952,81800.0
2014-05-29 13:10:00,39.88,39.88,39.84,39.86,120600.0,34.9952,34.9952,34.9601,34.9776,120600.0
2014-05-29 13:20:00,39.87,39.93,39.83,39.91,108000.0,34.9864,35.0391,34.9513,35.0215,108000.0
2014-05-29 13:30:00,39.92,39.92,39.8,39.82,72200.0,35.0303,35.0303,34.925,34.9425,72200.0
2014-05-29 13:40:00,39.82,39.96,39.81,39.96,69500.0,34.9425,35.0654,34.9338,35.0654,69500.0
2014-05-29 13:50:00,39.96,39.96,39.91,39.94,102800.0,35.0654,35.0654,35.0215,35.0478,102800.0
2014-05-29 14:00:00,39.94,39.95,39.9,39.92,93500.0,35.0478,35.0566,35.0127,35.0303,93500.0
2014-05-29 14:10:00,39.92,39.95,39.92,39.95,48400.0,35.0303,35.0566,35.0303,35.0566,48400.0
2014-05-29 14:20:00,39.94,40.1,39.94,40.02,183500.0,35.0478,35.1882,35.0478,35.118,183500.0
2014-05-29 14:30:00,40.02,40.14,40.01,40.13,170400.0,35.118,35.2233,35.1093,35.2146,170400.0
2014-05-29 14:40:00,40.13,40.13,40.08,40.11,168200.0,35.2146,35.2146,35.1707,35.197,168200.0
2014-05-29 14:50:00,40.11,40.11,40.05,40.09,100300.0,35.197,35.197,35.1444,35.1795,100300.0
2014-05-29 15:00:00,40.1,40.15,40.06,40.08,115000.0,35.1882,35.2321,35.1531,35.1707,115000.0
2014-05-29 15:10:00,40.07,40.1,40.04,40.1,108400.0,35.1619,35.1882,35.1356,35.1882,108400.0
2014-05-29 15:20:00,40.1,40.15,40.07,40.08,201200.0,35.1882,35.2321,35.1619,35.1707,201200.0
2014-05-29 15:30:00,40.08,40.08,40.03,40.07,120800.0,35.1707,35.1707,35.1268,35.1619,120800.0
2014-05-29 15:40:00,40.08,40.14,40.06,40.14,189400.0,35.1707,35.2233,35.1531,35.2233,189400.0
2014-05-29 15:50:00,40.14,40.15,40.08,40.13,449700.0,35.2233,35.2321,35.1707,35.2146,449700.0
2014-05-30 09:30:00,40.14,40.54,40.14,40.43,557900.0,35.2233,35.5743,35.2233,35.4778,557900.0
2014-05-30 09:40:00,40.45,40.5,40.34,40.35,210400.0,35.4954,35.5392,35.3988,35.4076,210400.0
2014-05-30 09:50:00,40.36,40.39,40.25,40.31,169800.0,35.4164,35.4427,35.3199,35.3725,169800.0
2014-05-30 10:00:00,40.31,40.39,40.25,40.36,241500.0,35.3725,35.4427,35.3199,35.4164,241500.0
2014-05-30 10:10:00,40.37,40.45,40.35,40.38,189200.0,35.4252,35.4954,35.4076,35.4339,189200.0
2014-05-30 10:20:00,40.38,40.39,40.27,40.34,191100.0,35.4339,35.4427,35.3374,35.3988,191100.0
2014-05-30 10:30:00,40.34,40.42,40.26,40.27,135400.0,35.3988,35.469,35.3286,35.3374,135400.0
2014-05-30 10:40:00,40.27,40.31,40.18,40.19,147000.0,35.3374,35.3725,35.2584,35.2672,147000.0
2014-05-30 10:50:00,40.2,40.34,40.2,40.34,91600.0,35.276,35.3988,35.276,35.3988,91600.0
2014-05-30 11:00:00,40.35,40.38,40.33,40.36,108100.0,35.4076,35.4339,35.3901,35.4164,108100.0
2014-05-30 11:10:00,40.36,40.43,40.35,40.41,67300.0,35.4164,35.4778,35.4076,35.4603,67300.0
2014-05-30 11:20:00,40.42,40.45,40.34,40.38,138100.0,35.469,35.4954,35.3988,35.4339,138100.0
2014-05-30 11:30:00,40.38,40.4,40.36,40.36,65100.0,35.4339,35.4515,35.4164,35.4164,65100.0
2014-05-30 11:40:00,40.36,40.38,40.31,40.38,64000.0,35.4164,35.4339,35.3725,35.4339,64000.0
2014-05-30 11:50:00,40.38,40.38,40.27,40.29,76400.0,35.4339,35.4339,35.3374,35.355,76400.0
2014-05-30 12:00:00,40.28,40.33,40.22,40.23,66200.0,35.3462,35.3901,35.2935,35.3023,66200.0
2014-05-30 12:10:00,40.24,40.24,40.16,40.16,103200.0,35.3111,35.3111,35.2409,35.2409,103200.0
2014-05-30 12:20:00,40.16,40.19,40.05,40.09,187300.0,35.2409,35.2672,35.1444,35.1795,187300.0
2014-05-30 12:30:00,40.1,40.12,39.97,39.98,128300.0,35.1882,35.2058,35.0742,35.0829,128300.0
2014-05-30 12:40:00,39.98,40.04,39.93,39.99,64200.0,35.0829,35.1356,35.0391,35.0917,64200.0
2014-05-30 12:50:00,39.99,40.02,39.88,39.92,105600.0,35.0917,35.118,34.9952,35.0303,105600.0
2014-05-30 13:00:00,39.91,39.94,39.88,39.91,72700.0,35.0215,35.0478,34.9952,35.0215,72700.0
2014-05-30 13:10:00,39.91,39.91,39.76,39.76,146500.0,35.0215,35.0215,34.8899,34.8899,146500.0
2014-05-30 13:20:00,39.76,39.86,39.72,39.83,158000.0,34.8899,34.9776,34.8548,34.9513,158000.0
2014-05-30 13:30:00,39.83,39.84,39.76,39.77,91500.0,34.9513,34.9601,34.8899,34.8987,91500.0
2014-05-30 13:40:00,39.77,39.79,39.71,39.72,93300.0,34.8987,34.9162,34.846,34.8548,93300.0
2014-05-30 13:50:00,39.72,39.82,39.67,39.78,144200.0,34.8548,34.9425,34.8109,34.9074,144200.0
2014-05-30 14:00:00,39.79,39.9,39.79,39.88,139900.0,34.9162,35.0127,34.9162,34.9952,139900.0
2014-05-30 14:10:00,39.87,39.98,39.85,39.98,242200.0,34.9864,35.0829,34.9689,35.0829,242200.0
2014-05-30 14:20:00,39.97,40.0,39.93,39.94,119900.0,35.0742,35.1005,35.0391,35.0478,119900.0
2014-05-30 14:30:00,39.94,40.05,39.93,40.01,100100.0,35.0478,35.1444,35.0391,35.1093,100100.0
2014-05-30 14:40:00,40.0,40.08,40.0,40.04,99500.0,35.1005,35.1707,35.1005,35.1356,99500.0
2014-05-30 14:50:00,40.03,40.05,39.96,39.96,118500.0,35.1268,35.1444,35.0654,35.0654,118500.0
2014-05-30 15:00:00,39.95,40.0,39.91,39.99,122300.0,35.0566,35.1005,35.0215,35.0917,122300.0
2014-05-30 15:10:00,39.98,40.01,39.97,39.99,93400.0,35.0829,35.1093,35.0742,35.0917,93400.0
2014-05-30 15:20:00,39.99,40.0,39.94,39.96,122200.0,35.0917,35.1005,35.0478,35.0654,122200.0
2014-05-30 15:30:00,39.96,40.03,39.95,39.99,179000.0,35.0654,35.1268,35.0566,35.0917,179000.0
2014-05-30 15:40:00,39.98,39.99,39.91,39.98,346000.0,35.0829,35.0917,35.0215,35.0829,346000.0
2014-05-30 15:50:00,39.98,39.99,39.87,39.91,1004200.0,35.0829,35.0917,34.9864,35.0215,1004200.0
2014-06-02 09:30:00,40.14,40.14,39.85,39.98,558900.0,35.2233,35.2233,34.9689,35.0829,558900.0
2014-06-02 09:40:00,39.98,40.03,39.87,39.87,238100.0,35.0829,35.1268,34.9864,34.9864,238100.0
2014-06-02 09:50:00,39.88,40.12,39.88,40.11,229500.0,34.9952,35.2058,34.9952,35.197,229500.0
2014-06-02 10:00:00,40.1,40.1,39.76,39.82,299800.0,35.1882,35.1882,34.8899,34.9425,299800.0
2014-06-02 10:10:00,39.81,40.02,39.8,39.98,240800.0,34.9338,35.118,34.925,35.0829,240800.0
2014-06-02 10:20:00,39.97,40.03,39.93,40.03,283300.0,35.0742,35.1268,35.0391,35.1268,283300.0
2014-06-02 10:30:00,40.02,40.09,40.02,40.05,133400.0,35.118,35.1795,35.118,35.1444,133400.0
2014-06-02 10:40:00,40.05,40.11,40.02,40.06,190200.0,35.1444,35.197,35.118,35.1531,190200.0
2014-06-02 10:50:00,40.06,40.19,40.05,40.19,190500.0,35.1531,35.2672,35.1444,35.2672,190500.0
2014-06-02 11:00:00,40.19,40.34,40.18,40.34,247900.0,35.2672,35.3988,35.2584,35.3988,247900.0
2014-06-02 11:10:00,40.34,40.44,40.29,40.37,320700.0,35.3988,35.4866,35.355,35.4252,320700.0
2014-06-02 11:20:00,40.36,40.48,40.3,40.46,270900.0,35.4164,35.5217,35.3637,35.5041,270900.0
2014-06-02 11:30:00,40.46,40.5,40.4,40.49,224800.0,35.5041,35.5392,35.4515,35.5305,224800.0
2014-06-02 11:40:00,40.49,40.57,40.46,40.5,413300.0,35.5305,35.6007,35.5041,35.5392,413300.0
2014-06-02 11:50:00,40.5,40.58,40.5,40.54,196800.0,35.5392,35.6094,35.5392,35.5743,196800.0
2014-06-02 12:00:00,40.54,40.59,40.52,40.59,137800.0,35.5743,35.6182,35.5568,35.6182,137800.0
2014-06-02 12:10:00,40.58,40.6,40.56,40.59,146100.0,35.6094,35.627,35.5919,35.6182,146100.0
2014-06-02 12:20:00,40.59,40.62,40.55,40.6,135700.0,35.6182,35.6445,35.5831,35.627,135700.0
2014-06-02 12:30:00,40.59,40.62,40.57,40.61,101600.0,35.6182,35.6445,35.6007,35.6358,101600.0
2014-06-02 12:40:00,40.61,40.65,40.6,40.65,75500.0,35.6358,35.6709,35.627,35.6709,75500.0
2014-06-02 12:50:00,40.65,40.65,40.61,40.62,93100.0,35.6709,35.6709,35.6358,35.6445,93100.0
2014-06-02 13:00:00,40.63,40.64,40.56,40.63,111200.0,35.6533,35.6621,35.5919,35.6533,111200.0
2014-06-02 13:10:00,40.64,40.65,40.58,40.62,109000.0,35.6621,35.6709,35.6094,35.6445,109000.0
2014-06-02 13:20:00,40.61,40.65,40.59,40.61,189500.0,35.6358,35.6709,35.6182,35.6358,189500.0
2014-06-02 13:30:00,40.61,40.64,40.57,40.6,251200.0,35.6358,35.6621,35.6007,35.627,251200.0
2014-06-02 13:40:00,40.59,40.61,40.48,40.5,202900.0,35.6182,35.6358,35.5217,35.5392,202900.0
2014-06-02 13:50:00,40.5,40.7,40.5,40.68,216600.0,35.5392,35.7147,35.5392,35.6972,216600.0
2014-06-02 14:00:00,40.69,40.82,40.66,40.8,267400.0,35.706,35.82,35.6796,35.8025,267400.0
2014-06-02 14:10:00,40.8,40.88,40.77,40.88,266600.0,35.8025,35.8727,35.7762,35.8727,266600.0
2014-06-02 14:20:00,40.87,40.91,40.81,40.88,298400.0,35.8639,35.899,35.8113,35.8727,298400.0
2014-06-02 14:30:00,40.89,40.91,40.8,40.9,409300.0,35.8815,35.899,35.8025,35.8902,409300.0
2014-06-02 14:40:00,40.9,40.95,40.89,40.92,470900.0,35.8902,35.9341,35.8815,35.9078,470900.0
2014-06-02 14:50:00,40.92,40.93,40.8,40.87,199800.0,35.9078,35.9166,35.8025,35.8639,199800.0
2014-06-02 15:00:00,40.87,40.87,40.71,40.73,234900.0,35.8639,35.8639,35.7235,35.7411,234900.0
2014-06-02 15:10:00,40.73,40.76,40.69,40.76,233600.0,35.7411,35.7674,35.706,35.7674,233600.0
2014-06-02 15:20:00,40.76,40.77,40.74,40.76,140400.0,35.7674,35.7762,35.7498,35.7674,140400.0
2014-06-02 15:30:00,40.76,40.83,40.75,40.81,249700.0,35.7674,35.8288,35.7586,35.8113,249700.0
2014-06-02 15:40:00,40.82,40.82,40.73,40.77,340200.0,35.82,35.82,35.7411,35.7762,340200.0
2014-06-02 15:50:00,40.77,40.78,40.74,40.76,517900.0,35.7762,35.7849,35.7498,35.7674,517900.0
2014-06-03 09:30:00,40.84,41.15,40.75,41.13,726500.0,35.8376,36.1096,35.7586,36.0921,726500.0
2014-06-03 09:40:00,41.15,41.15,40.92,40.93,476300.0,36.1096,36.1096,35.9078,35.9166,476300.0
2014-06-03 09:50:00,40.93,41.14,40.9,41.11,530100.0,35.9166,36.1009,35.8902,36.0745,530100.0
2014-06-03 10:00:00,41.12,41.36,41.12,41.26,473000.0,36.0833,36.2939,36.0833,36.2062,473000.0
2014-06-03 10:10:00,41.25,41.39,41.19,41.21,355500.0,36.1974,36.3202,36.1447,36.1623,355500.0
2014-06-03 10:20:00,41.22,41.31,41.16,41.17,293800.0,36.1711,36.25,36.1184,36.1272,293800.0
2014-06-03 10:30:00,41.18,41.26,41.12,41.13,162400.0,36.136,36.2062,36.0833,36.0921,162400.0
2014-06-03 10:40:00,41.14,41.15,40.93,40.97,265100.0,36.1009,36.1096,35.9166,35.9517,265100.0
2014-06-03 10:50:00,40.97,40.99,40.9,40.98,279900.0,35.9517,35.9692,35.8902,35.9604,279900.0
2014-06-03 11:00:00,40.98,41.04,40.94,40.96,189200.0,35.9604,36.0131,35.9253,35.9429,189200.0
2014-06-03 11:10:00,40.97,40.97,40.85,40.86,184800.0,35.9517,35.9517,35.8464,35.8551,184800.0
2014-06-03 11:20:00,40.86,40.87,40.8,40.87,277000.0,35.8551,35.8639,35.8025,35.8639,277000.0
2014-06-03 11:30:00,40.86,41.04,40.86,40.95,269600.0,35.8551,36.0131,35.8551,35.9341,269600.0
2014-06-03 11:40:00,40.96,40.96,40.68,40.71,471800.0,35.9429,35.9429,35.6972,35.7235,471800.0
2014-06-03 11:50:00,40.7,40.82,40.67,40.77,350900.0,35.7147,35.82,35.6884,35.7762,350900.0
2014-06-03 12:00:00,40.76,40.85,40.72,40.77,158700.0,35.7674,35.8464,35.7323,35.7762,158700.0
2014-06-03 12:10:00,40.78,40.9,40.77,40.88,119100.0,35.7849,35.8902,35.7762,35.8727,119100.0
2014-06-03 12:20:00,40.88,40.92,40.84,40.87,135600.0,35.8727,35.9078,35.8376,35.8639,135600.0
2014-06-03 12:30:00,40.86,40.91,40.86,40.88,66800.0,35.8551,35.899,35.8551,35.8727,66800.0
2014-06-03 12:40:00,40.88,40.94,40.85,40.88,150200.0,35.8727,35.9253,35.8464,35.8727,150200.0
2014-06-03 12:50:00,40.87,40.92,40.83,40.92,127100.0,35.8639,35.9078,35.8288,35.9078,127100.0
2014-06-03 13:00:00,40.92,41.02,40.92,41.02,122100.0,35.9078,35.9956,35.9078,35.9956,122100.0
2014-06-03 13:10:00,41.02,41.02,40.94,41.02,95900.0,35.9956,35.9956,35.9253,35.9956,95900.0
2014-06-03 13:20:00,41.02,41.05,40.98,41.02,73100.0,35.9956,36.0219,35.9604,35.9956,73100.0
2014-06-03 13:30:00,41.02,41.05,40.98,41.02,84300.0,35.9956,36.0219,35.9604,35.9956,84300.0
2014-06-03 13:40:00,41.02,41.04,40.96,41.0,125300.0,35.9956,36.0131,35.9429,35.978,125300.0
2014-06-03 13:50:00,41.0,41.06,40.98,41.05,116400.0,35.978,36.0307,35.9604,36.0219,116400.0
2014-06-03 14:00:00,41.06,41.16,41.05,41.14,175600.0,36.0307,36.1184,36.0219,36.1009,175600.0
2014-06-03 14:10:00,41.13,41.14,41.08,41.14,128100.0,36.0921,36.1009,36.0482,36.1009,128100.0
2014-06-03 14:20:00,41.14,41.22,41.14,41.16,181700.0,36.1009,36.1711,36.1009,36.1184,181700.0
2014-06-03 14:30:00,41.16,41.28,41.16,41.28,183400.0,36.1184,36.2237,36.1184,36.2237,183400.0
2014-06-03 14:40:00,41.28,41.3,41.22,41.22,190000.0,36.2237,36.2413,36.1711,36.1711,190000.0
2014-06-03 14:50:00,41.21,41.21,41.13,41.14,290700.0,36.1623,36.1623,36.0921,36.1009,290700.0
2014-06-03 15:00:00,41.15,41.18,41.09,41.15,318300.0,36.1096,36.136,36.057,36.1096,318300.0
2014-06-03 15:10:00,41.16,41.21,41.14,41.14,198900.0,36.1184,36.1623,36.1009,36.1009,198900.0
2014-06-03 15:20:00,41.14,41.18,41.14,41.18,201100.0,36.1009,36.136,36.1009,36.136,201100.0
2014-06-03 15:30:00,41.17,41.19,41.12,41.14,239000.0,36.1272,36.1447,36.0833,36.1009,239000.0
2014-06-03 15:40:00,41.14,41.23,41.13,41.17,258300.0,36.1009,36.1798,36.0921,36.1272,258300.0
2014-06-03 15:50:00,41.17,41.23,41.15,41.16,680300.0,36.1272,36.1798,36.1096,36.1184,680300.0
2014-06-04 09:30:00,41.29,41.29,40.77,40.95,643700.0,36.2325,36.2325,35.7762,35.9341,643700.0
2014-06-04 09:40:00,40.95,41.41,40.95,41.37,407300.0,35.9341,36.3378,35.9341,36.3027,407300.0
2014-06-04 09:50:00,41.37,41.59,41.37,41.59,413200.0,36.3027,36.4957,36.3027,36.4957,413200.0
2014-06-04 10:00:00,41.59,41.64,41.5,41.54,350200.0,36.4957,36.5396,36.4168,36.4519,350200.0
2014-06-04 10:10:00,41.53,41.65,41.53,41.61,285800.0,36.4431,36.5484,36.4431,36.5133,285800.0
2014-06-04 10:20:00,41.61,41.77,41.61,41.71,458400.0,36.5133,36.6537,36.5133,36.601,458400.0
2014-06-04 10:30:00,41.71,41.9,41.64,41.87,353500.0,36.601,36.7678,36.5396,36.7414,353500.0
2014-06-04 10:40:00,41.87,41.95,41.78,41.95,341600.0,36.7414,36.8116,36.6625,36.8116,341600.0
2014-06-04 10:50:00,41.94,42.04,41.89,41.96,582300.0,36.8029,36.8906,36.759,36.8204,582300.0
2014-06-04 11:00:00,41.96,41.96,41.76,41.77,442300.0,36.8204,36.8204,36.6449,36.6537,442300.0
2014-06-04 11:10:00,41.77,41.85,41.75,41.79,234500.0,36.6537,36.7239,36.6361,36.6712,234500.0
2014-06-04 11:20:00,41.79,42.15,41.78,42.14,456800.0,36.6712,36.9871,36.6625,36.9784,456800.0
2014-06-04 11:30:00,42.15,42.19,41.97,42.07,448100.0,36.9871,37.0222,36.8292,36.9169,448100.0
2014-06-04 11:40:00,42.07,42.15,42.07,42.12,225200.0,36.9169,36.9871,36.9169,36.9608,225200.0
2014-06-04 11:50:00,42.12,42.21,42.09,42.21,245500.0,36.9608,37.0398,36.9345,37.0398,245500.0
2014-06-04 12:00:00,42.2,42.27,42.15,42.22,347100.0,37.031,37.0924,36.9871,37.0486,347100.0
2014-06-04 12:10:00,42.22,42.28,42.2,42.27,241900.0,37.0486,37.1012,37.031,37.0924,241900.0
2014-06-04 12:20:00,42.26,42.35,42.26,42.34,206900.0,37.0837,37.1626,37.0837,37.1539,206900.0
2014-06-04 12:30:00,42.33,42.33,42.12,42.19,353400.0,37.1451,37.1451,36.9608,37.0222,353400.0
2014-06-04 12:40:00,42.2,42.2,42.14,42.15,227800.0,37.031,37.031,36.9784,36.9871,227800.0
2014-06-04 12:50:00,42.15,42.16,42.1,42.1,261400.0,36.9871,36.9959,36.9433,36.9433,261400.0
2014-06-04 13:00:00,42.1,42.17,42.1,42.14,160100.0,36.9433,37.0047,36.9433,36.9784,160100.0
2014-06-04 13:10:00,42.14,42.15,42.07,42.1,223000.0,36.9784,36.9871,36.9169,36.9433,223000.0
2014-06-04 13:20:00,42.1,42.11,42.04,42.06,189800.0,36.9433,36.952,36.8906,36.9082,189800.0
2014-06-04 13:30:00,42.06,42.09,41.98,42.07,239200.0,36.9082,36.9345,36.838,36.9169,239200.0
2014-06-04 13:40:00,42.08,42.3,42.08,42.26,341100.0,36.9257,37.1188,36.9257,37.0837,341100.0
2014-06-04 13:50:00,42.25,42.26,42.19,42.2,186500.0,37.0749,37.0837,37.0222,37.031,186500.0
2014-06-04 14:00:00,42.2,42.24,42.17,42.19,306300.0,37.031,37.0661,37.0047,37.0222,306300.0
2014-06-04 14:10:00,42.2,42.21,42.14,42.14,175400.0,37.031,37.0398,36.9784,36.9784,175400.0
2014-06-04 14:20:00,42.15,42.15,41.99,42.08,247900.0,36.9871,36.9871,36.8467,36.9257,247900.0
2014-06-04 14:30:00,42.08,42.17,42.05,42.13,198900.0,36.9257,37.0047,36.8994,36.9696,198900.0
2014-06-04 14:40:00,42.12,42.17,41.96,42.0,344300.0,36.9608,37.0047,36.8204,36.8555,344300.0
2014-06-04 14:50:00,42.0,42.13,41.95,42.12,377200.0,36.8555,36.9696,36.8116,36.9608,377200.0
2014-06-04 15:00:00,42.12,42.15,42.09,42.13,227900.0,36.9608,36.9871,36.9345,36.9696,227900.0
2014-06-04 15:10:00,42.13,42.17,42.06,42.06,197400.0,36.9696,37.0047,36.9082,36.9082,197400.0
2014-06-04 15:20:00,42.06,42.16,42.03,42.15,245900.0,36.9082,36.9959,36.8818,36.9871,245900.0
2014-06-04 15:30:00,42.14,42.17,42.12,42.16,272400.0,36.9784,37.0047,36.9608,36.9959,272400.0
2014-06-04 15:40:00,42.16,42.16,42.12,42.12,301400.0,36.9959,36.9959,36.9608,36.9608,301400.0
2014-06-04 15:50:00,42.12,42.18,42.12,42.17,782500.0,36.9608,37.0135,36.9608,37.0047,782500.0
2014-06-05 09:30:00,42.47,42.66,42.38,42.44,994800.0,37.2679,37.4347,37.189,37.2416,994800.0
2014-06-05 09:40:00,42.43,42.47,42.23,42.28,592600.0,37.2328,37.2679,37.0573,37.1012,592600.0
2014-06-05 09:50:00,42.29,42.61,42.25,42.34,566000.0,37.11,37.3908,37.0749,37.1539,566000.0
2014-06-05 10:00:00,42.35,42.41,42.21,42.23,522500.0,37.1626,37.2153,37.0398,37.0573,522500.0
2014-06-05 10:10:00,42.22,42.3,42.16,42.2,395000.0,37.0486,37.1188,36.9959,37.031,395000.0
2014-06-05 10:20:00,42.2,42.27,42.08,42.24,378600.0,37.031,37.0924,36.9257,37.0661,378600.0
2014-06-05 10:30:00,42.23,42.24,42.15,42.22,207000.0,37.0573,37.0661,36.9871,37.0486,207000.0
2014-06-05 10:40:00,42.23,42.32,42.12,42.19,248200.0,37.0573,37.1363,36.9608,37.0222,248200.0
2014-06-05 10:50:00,42.18,42.19,41.96,42.02,291200.0,37.0135,37.0222,36.8204,36.8731,291200.0
2014-06-05 11:00:00,42.01,42.15,41.97,42.08,364600.0,36.8643,36.9871,36.8292,36.9257,364600.0
2014-06-05 11:10:00,42.08,42.1,42.01,42.07,252300.0,36.9257,36.9433,36.8643,36.9169,252300.0
2014-06-05 11:20:00,42.06,42.06,41.97,41.97,169900.0,36.9082,36.9082,36.8292,36.8292,169900.0
2014-06-05 11:30:00,41.98,42.08,41.93,42.0,269600.0,36.838,36.9257,36.7941,36.8555,269600.0
2014-06-05 11:40:00,42.0,42.03,41.95,41.97,257600.0,36.8555,36.8818,36.8116,36.8292,257600.0
2014-06-05 11:50:00,41.97,42.07,41.97,42.02,474100.0,36.8292,36.9169,36.8292,36.8731,474100.0
2014-06-05 12:00:00,42.03,42.1,42.01,42.07,219400.0,36.8818,36.9433,36.8643,36.9169,219400.0
2014-06-05 12:10:00,42.08,42.1,42.03,42.09,333700.0,36.9257,36.9433,36.8818,36.9345,333700.0
2014-06-05 12:20:00,42.08,42.24,42.08,42.18,275000.0,36.9257,37.0661,36.9257,37.0135,275000.0
2014-06-05 12:30:00,42.18,42.24,42.13,42.19,232100.0,37.0135,37.0661,36.9696,37.0222,232100.0
2014-06-05 12:40:00,42.19,42.19,42.03,42.04,292000.0,37.0222,37.0222,36.8818,36.8906,292000.0
2014-06-05 12:50:00,42.04,42.07,42.0,42.06,158100.0,36.8906,36.9169,36.8555,36.9082,158100.0
2014-06-05 13:00:00,42.06,42.13,42.05,42.05,159000.0,36.9082,36.9696,36.8994,36.8994,159000.0
2014-06-05 13:10:00,42.05,42.07,42.01,42.07,192800.0,36.8994,36.9169,36.8643,36.9169,192800.0
2014-06-05 13:20:00,42.07,42.09,42.03,42.05,481800.0,36.9169,36.9345,36.8818,36.8994,481800.0
2014-06-05 13:30:00,42.05,42.13,42.04,42.09,526100.0,36.8994,36.9696,36.8906,36.9345,526100.0
2014-06-05 13:40:00,42.09,42.09,41.96,41.96,157600.0,36.9345,36.9345,36.8204,36.8204,157600.0
2014-06-05 13:50:00,41.97,41.97,41.88,41.89,193100.0,36.8292,36.8292,36.7502,36.759,193100.0
2014-06-05 14:00:00,41.9,41.94,41.78,41.79,228100.0,36.7678,36.8029,36.6625,36.6712,228100.0
2014-06-05 14:10:00,41.79,41.89,41.77,41.78,239600.0,36.6712,36.759,36.6537,36.6625,239600.0
2014-06-05 14:20:00,41.78,41.94,41.76,41.86,272600.0,36.6625,36.8029,36.6449,36.7327,272600.0
2014-06-05 14:30:00,41.86,41.87,41.77,41.82,248400.0,36.7327,36.7414,36.6537,36.6976,248400.0
2014-06-05 14:40:00,41.82,41.86,41.79,41.8,179900.0,36.6976,36.7327,36.6712,36.68,179900.0
2014-06-05 14:50:00,41.81,41.83,41.71,41.74,270900.0,36.6888,36.7063,36.601,36.6274,270900.0
2014-06-05 15:00:00,41.74,41.76,41.69,41.7,370200.0,36.6274,36.6449,36.5835,36.5923,370200.0
2014-06-05 15:10:00,41.69,41.71,41.61,41.65,359400.0,36.5835,36.601,36.5133,36.5484,359400.0
2014-06-05 15:20:00,41.65,41.7,41.49,41.57,581700.0,36.5484,36.5923,36.408,36.4782,581700.0
2014-06-05 15:30:00,41.57,41.65,41.54,41.54,445400.0,36.4782,36.5484,36.4519,36.4519,445400.0
2014-06-05 15:40:00,41.54,41.59,41.48,41.58,681700.0,36.4519,36.4957,36.3992,36.487,681700.0
2014-06-05 15:50:00,41.57,41.59,41.49,41.49,1178600.0,36.4782,36.4957,36.408,36.408,1178600.0
2014-06-06 09:30:00,41.77,42.0,41.73,42.0,531200.0,36.6537,36.8555,36.6186,36.8555,531200.0
2014-06-06 09:40:00,42.0,42.14,41.98,42.05,569600.0,36.8555,36.9784,36.838,36.8994,569600.0
2014-06-06 09:50:00,42.05,42.23,42.05,42.23,371400.0,36.8994,37.0573,36.8994,37.0573,371400.0
2014-06-06 10:00:00,42.24,42.27,42.14,42.2,304700.0,37.0661,37.0924,36.9784,37.031,304700.0
2014-06-06 10:10:00,42.2,42.2,42.12,42.14,200800.0,37.031,37.031,36.9608,36.9784,200800.0
2014-06-06 10:20:00,42.14,42.18,42.07,42.13,197400.0,36.9784,37.0135,36.9169,36.9696,197400.0
2014-06-06 10:30:00,42.13,42.17,42.08,42.09,287900.0,36.9696,37.0047,36.9257,36.9345,287900.0
2014-06-06 10:40:00,42.08,42.09,42.0,42.04,172700.0,36.9257,36.9345,36.8555,36.8906,172700.0
2014-06-06 10:50:00,42.03,42.12,42.02,42.11,137900.0,36.8818,36.9608,36.8731,36.952,137900.0
2014-06-06 11:00:00,42.11,42.13,42.07,42.09,148200.0,36.952,36.9696,36.9169,36.9345,148200.0
2014-06-06 11:10:00,42.1,42.15,42.08,42.14,135600.0,36.9433,36.9871,36.9257,36.9784,135600.0
2014-06-06 11:20:00,42.14,42.2,42.14,42.17,292600.0,36.9784,37.031,36.9784,37.0047,292600.0
2014-06-06 11:30:00,42.16,42.18,42.13,42.15,158500.0,36.9959,37.0135,36.9696,36.9871,158500.0
2014-06-06 11:40:00,42.15,42.24,42.14,42.22,148600.0,36.9871,37.0661,36.9784,37.0486,148600.0
2014-06-06 11:50:00,42.23,42.24,42.16,42.19,127400.0,37.0573,37.0661,36.9959,37.0222,127400.0
2014-06-06 12:00:00,42.19,42.25,42.17,42.25,156700.0,37.0222,37.0749,37.0047,37.0749,156700.0
2014-06-06 12:10:00,42.25,42.25,42.22,42.23,131300.0,37.0749,37.0749,37.0486,37.0573,131300.0
2014-06-06 12:20:00,42.23,42.24,42.22,42.22,70200.0,37.0573,37.0661,37.0486,37.0486,70200.0
2014-06-06 12:30:00,42.23,42.27,42.21,42.27,198400.0,37.0573,37.0924,37.0398,37.0924,198400.0
2014-06-06 12:40:00,42.27,42.27,42.15,42.2,209700.0,37.0924,37.0924,36.9871,37.031,209700.0
2014-06-06 12:50:00,42.19,42.22,42.16,42.19,146100.0,37.0222,37.0486,36.9959,37.0222,146100.0
2014-06-06 13:00:00,42.19,42.21,42.15,42.15,122700.0,37.0222,37.0398,36.9871,36.9871,122700.0
2014-06-06 13:10:00,42.16,42.17,42.1,42.13,113600.0,36.9959,37.0047,36.9433,36.9696,113600.0
2014-06-06 13:20:00,42.12,42.15,42.09,42.15,142500.0,36.9608,36.9871,36.9345,36.9871,142500.0
2014-06-06 13:30:00,42.14,42.15,42.06,42.07,112100.0,36.9784,36.9871,36.9082,36.9169,112100.0
2014-06-06 13:40:00,42.07,42.14,42.05,42.13,150300.0,36.9169,36.9784,36.8994,36.9696,150300.0
2014-06-06 13:50:00,42.14,42.14,41.99,42.03,228500.0,36.9784,36.9784,36.8467,36.8818,228500.0
2014-06-06 14:00:00,42.04,42.09,42.03,42.08,121300.0,36.8906,36.9345,36.8818,36.9257,121300.0
2014-06-06 14:10:00,42.07,42.13,42.05,42.13,83800.0,36.9169,36.9696,36.8994,36.9696,83800.0
2014-06-06 14:20:00,42.13,42.19,42.13,42.19,89300.0,36.9696,37.0222,36.9696,37.0222,89300.0
2014-06-06 14:30:00,42.19,42.19,42.11,42.16,143300.0,37.0222,37.0222,36.952,36.9959,143300.0
2014-06-06 14:40:00,42.15,42.2,42.14,42.19,76400.0,36.9871,37.031,36.9784,37.0222,76400.0
2014-06-06 14:50:00,42.19,42.21,42.12,42.15,202400.0,37.0222,37.0398,36.9608,36.9871,202400.0
2014-06-06 15:00:00,42.14,42.14,42.1,42.13,94800.0,36.9784,36.9784,36.9433,36.9696,94800.0
2014-06-06 15:10:00,42.13,42.16,42.12,42.14,111600.0,36.9696,36.9959,36.9608,36.9784,111600.0
2014-06-06 15:20:00,42.15,42.19,42.13,42.16,171500.0,36.9871,37.0222,36.9696,36.9959,171500.0
2014-06-06 15:30:00,42.16,42.19,42.12,42.13,210700.0,36.9959,37.0222,36.9608,36.9696,210700.0
2014-06-06 15:40:00,42.12,42.19,42.08,42.19,289300.0,36.9608,37.0222,36.9257,37.0222,289300.0
2014-06-06 15:50:00,42.19,42.23,42.18,42.22,482400.0,37.0222,37.0573,37.0135,37.0486,482400.0
2014-06-09 09:30:00,42.35,42.47,42.06,42.23,624500.0,37.1626,37.2679,36.9082,37.0573,624500.0
2014-06-09 09:40:00,42.2,42.32,42.1,42.11,377400.0,37.031,37.1363,36.9433,36.952,377400.0
2014-06-09 09:50:00,42.1,42.14,41.91,42.1,398000.0,36.9433,36.9784,36.7765,36.9433,398000.0
2014-06-09 10:00:00,42.11,42.21,42.1,42.15,224200.0,36.952,37.0398,36.9433,36.9871,224200.0
2014-06-09 10:10:00,42.14,42.2,41.93,41.93,301400.0,36.9784,37.031,36.7941,36.7941,301400.0
2014-06-09 10:20:00,41.94,42.21,41.92,42.14,293400.0,36.8029,37.0398,36.7853,36.9784,293400.0
2014-06-09 10:30:00,42.14,42.2,42.1,42.12,141600.0,36.9784,37.031,36.9433,36.9608,141600.0
2014-06-09 10:40:00,42.11,42.21,42.07,42.17,175100.0,36.952,37.0398,36.9169,37.0047,175100.0
2014-06-09 10:50:00,42.16,42.22,42.13,42.17,151900.0,36.9959,37.0486,36.9696,37.0047,151900.0
2014-06-09 11:00:00,42.17,42.19,42.1,42.15,95700.0,37.0047,37.0222,36.9433,36.9871,95700.0
2014-06-09 11:10:00,42.14,42.19,42.1,42.14,259400.0,36.9784,37.0222,36.9433,36.9784,259400.0
2014-06-09 11:20:00,42.14,42.16,42.1,42.11,159400.0,36.9784,36.9959,36.9433,36.952,159400.0
2014-06-09 11:30:00,42.11,42.13,42.03,42.03,142200.0,36.952,36.9696,36.8818,36.8818,142200.0
2014-06-09 11:40:00,42.03,42.1,42.0,42.08,243700.0,36.8818,36.9433,36.8555,36.9257,243700.0
2014-06-09 11:50:00,42.09,42.1,42.02,42.04,87000.0,36.9345,36.9433,36.8731,36.8906,87000.0
2014-06-09 12:00:00,42.05,42.06,42.01,42.05,98100.0,36.8994,36.9082,36.8643,36.8994,98100.0
2014-06-09 12:10:00,42.04,42.05,42.01,42.01,116200.0,36.8906,36.8994,36.8643,36.8643,116200.0
2014-06-09 12:20:00,42.02,42.04,41.91,41.92,153300.0,36.8731,36.8906,36.7765,36.7853,153300.0
2014-06-09 12:30:00,41.91,42.04,41.91,42.02,182200.0,36.7765,36.8906,36.7765,36.8731,182200.0
2014-06-09 12:40:00,42.03,42.07,42.0,42.04,85900.0,36.8818,36.9169,36.8555,36.8906,85900.0
2014-06-09 12:50:00,42.04,42.11,42.04,42.04,106400.0,36.8906,36.952,36.8906,36.8906,106400.0
2014-06-09 13:00:00,42.03,42.09,42.02,42.06,86300.0,36.8818,36.9345,36.8731,36.9082,86300.0
2014-06-09 13:10:00,42.06,42.07,42.01,42.05,90400.0,36.9082,36.9169,36.8643,36.8994,90400.0
2014-06-09 13:20:00,42.05,42.07,41.94,41.98,155500.0,36.8994,36.9169,36.8029,36.838,155500.0
2014-06-09 13:30:00,41.99,42.0,41.93,41.93,169400.0,36.8467,36.8555,36.7941,36.7941,169400.0
2014-06-09 13:40:00,41.94,41.97,41.87,41.89,226300.0,36.8029,36.8292,36.7414,36.759,226300.0
2014-06-09 13:50:00,41.89,41.89,41.84,41.84,125400.0,36.759,36.759,36.7151,36.7151,125400.0
2014-06-09 14:00:00,41.84,41.87,41.78,41.79,203200.0,36.7151,36.7414,36.6625,36.6712,203200.0
2014-06-09 14:10:00,41.79,41.79,41.71,41.73,228000.0,36.6712,36.6712,36.601,36.6186,228000.0
2014-06-09 14:20:00,41.73,41.78,41.63,41.63,199600.0,36.6186,36.6625,36.5308,36.5308,199600.0
2014-06-09 14:30:00,41.63,41.71,41.58,41.71,261300.0,36.5308,36.601,36.487,36.601,261300.0
2014-06-09 14:40:00,41.7,41.78,41.69,41.73,179000.0,36.5923,36.6625,36.5835,36.6186,179000.0
2014-06-09 14:50:00,41.73,41.77,41.72,41.73,210100.0,36.6186,36.6537,36.6098,36.6186,210100.0
2014-06-09 15:00:00,41.72,41.74,41.69,41.69,115500.0,36.6098,36.6274,36.5835,36.5835,115500.0
2014-06-09 15:10:00,41.69,41.87,41.69,41.87,209900.0,36.5835,36.7414,36.5835,36.7414,209900.0
2014-06-09 15:20:00,41.87,41.88,41.81,41.87,187200.0,36.7414,36.7502,36.6888,36.7414,187200.0
2014-06-09 15:30:00,41.88,41.88,41.83,41.85,130000.0,36.7502,36.7502,36.7063,36.7239,130000.0
2014-06-09 15:40:00,41.85,41.9,41.84,41.84,206700.0,36.7239,36.7678,36.7151,36.7151,206700.0
2014-06-09 15:50:00,41.85,41.87,41.83,41.86,365500.0,36.7239,36.7414,36.7063,36.7327,365500.0
2014-06-10 09:30:00,41.86,41.87,41.58,41.59,377900.0,36.7327,36.7414,36.487,36.4957,377900.0
2014-06-10 09:40:00,41.59,41.7,41.51,41.64,207000.0,36.4957,36.5923,36.4255,36.5396,207000.0
2014-06-10 09:50:00,41.64,41.73,41.48,41.49,231600.0,36.5396,36.6186,36.3992,36.408,231600.0
2014-06-10 10:00:00,41.48,41.5,41.28,41.34,294900.0,36.3992,36.4168,36.2237,36.2764,294900.0
2014-06-10 10:10:00,41.34,41.48,41.26,41.46,236800.0,36.2764,36.3992,36.2062,36.3817,236800.0
2014-06-10 10:20:00,41.46,41.5,41.33,41.45,227400.0,36.3817,36.4168,36.2676,36.3729,227400.0
2014-06-10 10:30:00,41.45,41.5,41.33,41.36,101700.0,36.3729,36.4168,36.2676,36.2939,101700.0
2014-06-10 10:40:00,41.36,41.51,41.36,41.51,259500.0,36.2939,36.4255,36.2939,36.4255,259500.0
2014-06-10 10:50:00,41.51,41.59,41.51,41.54,200300.0,36.4255,36.4957,36.4255,36.4519,200300.0
2014-06-10 11:00:00,41.55,41.59,41.51,41.57,93200.0,36.4606,36.4957,36.4255,36.4782,93200.0
2014-06-10 11:10:00,41.57,41.61,41.53,41.54,227600.0,36.4782,36.5133,36.4431,36.4519,227600.0
2014-06-10 11:20:00,41.54,41.59,41.52,41.53,115200.0,36.4519,36.4957,36.4343,36.4431,115200.0
2014-06-10 11:30:00,41.54,41.64,41.54,41.58,170300.0,36.4519,36.5396,36.4519,36.487,170300.0
2014-06-10 11:40:00,41.59,41.68,41.57,41.66,105400.0,36.4957,36.5747,36.4782,36.5572,105400.0
2014-06-10 11:50:00,41.66,41.74,41.62,41.74,98500.0,36.5572,36.6274,36.5221,36.6274,98500.0
2014-06-10 12:00:00,41.74,41.75,41.63,41.67,88700.0,36.6274,36.6361,36.5308,36.5659,88700.0
2014-06-10 12:10:00,41.68,41.79,41.68,41.78,115400.0,36.5747,36.6712,36.5747,36.6625,115400.0
2014-06-10 12:20:00,41.79,41.8,41.68,41.69,174900.0,36.6712,36.68,36.5747,36.5835,174900.0
2014-06-10 12:30:00,41.69,41.71,41.66,41.68,103700.0,36.5835,36.601,36.5572,36.5747,103700.0
2014-06-10 12:40:00,41.68,41.9,41.66,41.9,216000.0,36.5747,36.7678,36.5572,36.7678,216000.0
2014-06-10 12:50:00,41.91,41.99,41.89,41.98,123600.0,36.7765,36.8467,36.759,36.838,123600.0
2014-06-10 13:00:00,41.98,41.98,41.92,41.94,98900.0,36.838,36.838,36.7853,36.8029,98900.0
2014-06-10 13:10:00,41.94,41.98,41.93,41.98,119800.0,36.8029,36.838,36.7941,36.838,119800.0
2014-06-10 13:20:00,41.98,42.0,41.96,42.0,88900.0,36.838,36.8555,36.8204,36.8555,88900.0
2014-06-10 13:30:00,42.0,42.02,41.95,41.98,190900.0,36.8555,36.8731,36.8116,36.838,190900.0
2014-06-10 13:40:00,41.98,41.98,41.93,41.94,62300.0,36.838,36.838,36.7941,36.8029,62300.0
2014-06-10 13:50:00,41.94,41.95,41.89,41.9,85800.0,36.8029,36.8116,36.759,36.7678,85800.0
2014-06-10 14:00:00,41.9,41.9,41.71,41.71,225400.0,36.7678,36.7678,36.601,36.601,225400.0
2014-06-10 14:10:00,41.72,41.76,41.64,41.76,143800.0,36.6098,36.6449,36.5396,36.6449,143800.0
2014-06-10 14:20:00,41.76,41.83,41.76,41.78,156300.0,36.6449,36.7063,36.6449,36.6625,156300.0
2014-06-10 14:30:00,41.78,41.79,41.73,41.74,162700.0,36.6625,36.6712,36.6186,36.6274,162700.0
2014-06-10 14:40:00,41.73,41.73,41.68,41.71,103700.0,36.6186,36.6186,36.5747,36.601,103700.0
2014-06-10 14:50:00,41.72,41.78,41.72,41.77,93900.0,36.6098,36.6625,36.6098,36.6537,93900.0
2014-06-10 15:00:00,41.77,41.84,41.76,41.83,128900.0,36.6537,36.7151,36.6449,36.7063,128900.0
2014-06-10 15:10:00,41.82,41.84,41.78,41.83,115700.0,36.6976,36.7151,36.6625,36.7063,115700.0
2014-06-10 15:20:00,41.82,41.86,41.81,41.83,177400.0,36.6976,36.7327,36.6888,36.7063,177400.0
2014-06-10 15:30:00,41.84,41.91,41.83,41.91,110000.0,36.7151,36.7765,36.7063,36.7765,110000.0
2014-06-10 15:40:00,41.91,41.97,41.88,41.89,232600.0,36.7765,36.8292,36.7502,36.759,232600.0
2014-06-10 15:50:00,41.89,41.94,41.88,41.92,285600.0,36.759,36.8029,36.7502,36.7853,285600.0
2014-06-11 09:30:00,41.0,41.08,40.66,41.03,1799700.0,35.978,36.0482,35.6796,36.0043,1799700.0
2014-06-11 09:40:00,41.02,41.05,40.8,40.8,557700.0,35.9956,36.0219,35.8025,35.8025,557700.0
2014-06-11 09:50:00,40.81,40.82,40.58,40.6,755000.0,35.8113,35.82,35.6094,35.627,755000.0
2014-06-11 10:00:00,40.6,40.6,40.32,40.41,1163200.0,35.627,35.627,35.3813,35.4603,1163200.0
2014-06-11 10:10:00,40.41,40.43,40.31,40.41,922100.0,35.4603,35.4778,35.3725,35.4603,922100.0
2014-06-11 10:20:00,40.41,40.46,40.35,40.4,887300.0,35.4603,35.5041,35.4076,35.4515,887300.0
2014-06-11 10:30:00,40.41,40.43,40.22,40.33,787100.0,35.4603,35.4778,35.2935,35.3901,787100.0
2014-06-11 10:40:00,40.33,40.43,40.27,40.29,468800.0,35.3901,35.4778,35.3374,35.355,468800.0
2014-06-11 10:50:00,40.28,40.29,39.88,39.91,1313700.0,35.3462,35.355,34.9952,35.0215,1313700.0
2014-06-11 11:00:00,39.92,40.31,39.91,40.15,993400.0,35.0303,35.3725,35.0215,35.2321,993400.0
2014-06-11 11:10:00,40.16,40.28,40.04,40.06,444100.0,35.2409,35.3462,35.1356,35.1531,444100.0
2014-06-11 11:20:00,40.06,40.07,39.93,40.0,585600.0,35.1531,35.1619,35.0391,35.1005,585600.0
2014-06-11 11:30:00,40.01,40.14,40.0,40.09,514700.0,35.1093,35.2233,35.1005,35.1795,514700.0
2014-06-11 11:40:00,40.1,40.17,40.08,40.15,304700.0,35.1882,35.2497,35.1707,35.2321,304700.0
2014-06-11 11:50:00,40.15,40.39,40.14,40.37,686300.0,35.2321,35.4427,35.2233,35.4252,686300.0
2014-06-11 12:00:00,40.36,40.47,40.34,40.43,622100.0,35.4164,35.5129,35.3988,35.4778,622100.0
2014-06-11 12:10:00,40.43,40.8,40.41,40.79,740100.0,35.4778,35.8025,35.4603,35.7937,740100.0
2014-06-11 12:20:00,40.79,40.88,40.51,40.51,668400.0,35.7937,35.8727,35.548,35.548,668400.0
2014-06-11 12:30:00,40.52,40.65,40.51,40.55,442200.0,35.5568,35.6709,35.548,35.5831,442200.0
2014-06-11 12:40:00,40.55,40.6,40.53,40.53,283900.0,35.5831,35.627,35.5656,35.5656,283900.0
2014-06-11 12:50:00,40.54,40.67,40.52,40.67,227500.0,35.5743,35.6884,35.5568,35.6884,227500.0
2014-06-11 13:00:00,40.67,40.67,40.55,40.61,243700.0,35.6884,35.6884,35.5831,35.6358,243700.0
2014-06-11 13:10:00,40.61,40.65,40.55,40.57,228300.0,35.6358,35.6709,35.5831,35.6007,228300.0
2014-06-11 13:20:00,40.56,40.64,40.55,40.62,182000.0,35.5919,35.6621,35.5831,35.6445,182000.0
2014-06-11 13:30:00,40.62,40.63,40.55,40.59,309000.0,35.6445,35.6533,35.5831,35.6182,309000.0
2014-06-11 13:40:00,40.59,40.73,40.56,40.67,301700.0,35.6182,35.7411,35.5919,35.6884,301700.0
2014-06-11 13:50:00,40.68,40.8,40.66,40.71,370900.0,35.6972,35.8025,35.6796,35.7235,370900.0
2014-06-11 14:00:00,40.71,40.71,40.52,40.53,286000.0,35.7235,35.7235,35.5568,35.5656,286000.0
2014-06-11 14:10:00,40.52,40.55,40.41,40.55,430400.0,35.5568,35.5831,35.4603,35.5831,430400.0
2014-06-11 14:20:00,40.54,40.64,40.5,40.61,258900.0,35.5743,35.6621,35.5392,35.6358,258900.0
2014-06-11 14:30:00,40.61,40.65,40.55,40.65,171900.0,35.6358,35.6709,35.5831,35.6709,171900.0
2014-06-11 14:40:00,40.65,40.83,40.64,40.79,320600.0,35.6709,35.8288,35.6621,35.7937,320600.0
2014-06-11 14:50:00,40.78,40.8,40.68,40.8,272400.0,35.7849,35.8025,35.6972,35.8025,272400.0
2014-06-11 15:00:00,40.8,40.88,40.76,40.79,454800.0,35.8025,35.8727,35.7674,35.7937,454800.0
2014-06-11 15:10:00,40.8,40.8,40.67,40.67,313200.0,35.8025,35.8025,35.6884,35.6884,313200.0
2014-06-11 15:20:00,40.67,40.73,40.58,40.72,472600.0,35.6884,35.7411,35.6094,35.7323,472600.0
2014-06-11 15:30:00,40.72,40.85,40.72,40.84,402400.0,35.7323,35.8464,35.7323,35.8376,402400.0
2014-06-11 15:40:00,40.85,40.85,40.75,40.76,566200.0,35.8464,35.8464,35.7586,35.7674,566200.0
2014-06-11 15:50:00,40.76,40.77,40.68,40.71,847000.0,35.7674,35.7762,35.6972,35.7235,847000.0
2014-06-12 09:30:00,39.82,39.85,39.1,39.25,2485300.0,34.9425,34.9689,34.3107,34.4424,2485300.0
2014-06-12 09:40:00,39.25,39.29,38.9,38.98,1654300.0,34.4424,34.4775,34.1352,34.2054,1654300.0
2014-06-12 09:50:00,38.97,38.98,38.18,38.45,2932400.0,34.1967,34.2054,33.5034,33.7403,2932400.0
2014-06-12 10:00:00,38.46,38.7,38.35,38.66,2070700.0,33.7491,33.9597,33.6526,33.9246,2070700.0
2014-06-12 10:10:00,38.65,38.77,38.5,38.71,1342800.0,33.9158,34.0211,33.7842,33.9685,1342800.0
2014-06-12 10:20:00,38.72,38.83,38.51,38.53,975500.0,33.9773,34.0738,33.793,33.8105,975500.0
2014-06-12 10:30:00,38.53,38.6,38.28,38.28,926800.0,33.8105,33.872,33.5912,33.5912,926800.0
2014-06-12 10:40:00,38.29,38.37,38.18,38.21,855200.0,33.5999,33.6701,33.5034,33.5297,855200.0
2014-06-12 10:50:00,38.21,38.41,38.13,38.36,1236200.0,33.5297,33.7052,33.4595,33.6614,1236200.0
2014-06-12 11:00:00,38.37,38.41,38.21,38.25,630800.0,33.6701,33.7052,33.5297,33.5648,630800.0
2014-06-12 11:10:00,38.25,38.6,38.23,38.59,1058100.0,33.5648,33.872,33.5473,33.8632,1058100.0
2014-06-12 11:20:00,38.59,38.67,38.45,38.67,654700.0,33.8632,33.9334,33.7403,33.9334,654700.0
2014-06-12 11:30:00,38.67,38.71,38.48,38.63,737100.0,33.9334,33.9685,33.7667,33.8983,737100.0
2014-06-12 11:40:00,38.63,38.74,38.6,38.7,452300.0,33.8983,33.9948,33.872,33.9597,452300.0
2014-06-12 11:50:00,38.69,38.74,38.56,38.57,413600.0,33.9509,33.9948,33.8369,33.8456,413600.0
2014-06-12 12:00:00,38.56,38.65,38.53,38.64,323200.0,33.8369,33.9158,33.8105,33.9071,323200.0
2014-06-12 12:10:00,38.65,38.74,38.62,38.68,434500.0,33.9158,33.9948,33.8895,33.9422,434500.0
2014-06-12 12:20:00,38.67,38.7,38.47,38.49,503300.0,33.9334,33.9597,33.7579,33.7754,503300.0
2014-06-12 12:30:00,38.48,38.53,38.39,38.4,368900.0,33.7667,33.8105,33.6877,33.6965,368900.0
2014-06-12 12:40:00,38.4,38.41,38.25,38.29,380400.0,33.6965,33.7052,33.5648,33.5999,380400.0
2014-06-12 12:50:00,38.29,38.31,38.11,38.22,806800.0,33.5999,33.6175,33.442,33.5385,806800.0
2014-06-12 13:00:00,38.22,38.38,38.21,38.32,487900.0,33.5385,33.6789,33.5297,33.6263,487900.0
2014-06-12 13:10:00,38.32,38.33,38.16,38.16,493300.0,33.6263,33.635,33.4859,33.4859,493300.0
2014-06-12 13:20:00,38.16,38.25,38.12,38.13,403800.0,33.4859,33.5648,33.4508,33.4595,403800.0
2014-06-12 13:30:00,38.14,38.28,38.1,38.27,435400.0,33.4683,33.5912,33.4332,33.5824,435400.0
2014-06-12 13:40:00,38.27,38.33,38.25,38.27,635300.0,33.5824,33.635,33.5648,33.5824,635300.0
2014-06-12 13:50:00,38.28,38.29,38.18,38.27,496300.0,33.5912,33.5999,33.5034,33.5824,496300.0
2014-06-12 14:00:00,38.26,38.34,38.21,38.33,378200.0,33.5736,33.6438,33.5297,33.635,378200.0
2014-06-12 14:10:00,38.31,38.43,38.31,38.41,402500.0,33.6175,33.7228,33.6175,33.7052,402500.0
2014-06-12 14:20:00,38.41,38.43,38.3,38.32,355800.0,33.7052,33.7228,33.6087,33.6263,355800.0
2014-06-12 14:30:00,38.33,38.33,38.1,38.18,819900.0,33.635,33.635,33.4332,33.5034,819900.0
2014-06-12 14:40:00,38.18,38.25,38.16,38.16,428900.0,33.5034,33.5648,33.4859,33.4859,428900.0
2014-06-12 14:50:00,38.15,38.39,38.13,38.39,547000.0,33.4771,33.6877,33.4595,33.6877,547000.0
2014-06-12 15:00:00,38.38,38.39,38.15,38.16,529200.0,33.6789,33.6877,33.4771,33.4859,529200.0
2014-06-12 15:10:00,38.16,38.27,38.11,38.26,612100.0,33.4859,33.5824,33.442,33.5736,612100.0
2014-06-12 15:20:00,38.27,38.31,38.21,38.22,666300.0,33.5824,33.6175,33.5297,33.5385,666300.0
2014-06-12 15:30:00,38.23,38.34,38.18,38.19,837400.0,33.5473,33.6438,33.5034,33.5122,837400.0
2014-06-12 15:40:00,38.19,38.49,38.18,38.49,1317800.0,33.5122,33.7754,33.5034,33.7754,1317800.0
2014-06-12 15:50:00,38.48,38.63,38.44,38.45,2527400.0,33.7667,33.8983,33.7316,33.7403,2527400.0
2014-06-13 09:30:00,38.51,39.07,38.48,38.88,1202000.0,33.793,34.2844,33.7667,34.1177,1202000.0
2014-06-13 09:40:00,38.88,39.24,38.65,39.21,718900.0,34.1177,34.4336,33.9158,34.4073,718900.0
2014-06-13 09:50:00,39.21,39.48,39.15,39.28,1047400.0,34.4073,34.6442,34.3546,34.4687,1047400.0
2014-06-13 10:00:00,39.27,39.29,38.81,39.06,936300.0,34.4599,34.4775,34.0562,34.2756,936300.0
2014-06-13 10:10:00,39.07,39.14,38.91,38.97,733700.0,34.2844,34.3458,34.144,34.1967,733700.0
2014-06-13 10:20:00,38.96,39.2,38.86,39.08,391600.0,34.1879,34.3985,34.1001,34.2932,391600.0
2014-06-13 10:30:00,39.08,39.32,39.04,39.31,535500.0,34.2932,34.5038,34.2581,34.495,535500.0
2014-06-13 10:40:00,39.31,39.34,39.2,39.24,438200.0,34.495,34.5213,34.3985,34.4336,438200.0
2014-06-13 10:50:00,39.23,39.63,39.19,39.57,608000.0,34.4248,34.7758,34.3897,34.7232,608000.0
2014-06-13 11:00:00,39.57,39.59,39.32,39.39,515000.0,34.7232,34.7407,34.5038,34.5652,515000.0
2014-06-13 11:10:00,39.4,39.47,39.24,39.35,326700.0,34.574,34.6354,34.4336,34.5301,326700.0
2014-06-13 11:20:00,39.34,39.48,39.29,39.29,364400.0,34.5213,34.6442,34.4775,34.4775,364400.0
2014-06-13 11:30:00,39.29,39.35,39.15,39.16,373200.0,34.4775,34.5301,34.3546,34.3634,373200.0
2014-06-13 11:40:00,39.16,39.21,39.09,39.17,275300.0,34.3634,34.4073,34.302,34.3722,275300.0
2014-06-13 11:50:00,39.18,39.22,39.11,39.18,319100.0,34.3809,34.416,34.3195,34.3809,319100.0
2014-06-13 12:00:00,39.18,39.35,39.15,39.31,334300.0,34.3809,34.5301,34.3546,34.495,334300.0
2014-06-13 12:10:00,39.3,39.35,39.19,39.19,201200.0,34.4862,34.5301,34.3897,34.3897,201200.0
2014-06-13 12:20:00,39.19,39.25,39.19,39.23,220700.0,34.3897,34.4424,34.3897,34.4248,220700.0
2014-06-13 12:30:00,39.23,39.25,39.13,39.13,210200.0,34.4248,34.4424,34.3371,34.3371,210200.0
2014-06-13 12:40:00,39.13,39.16,39.1,39.12,300500.0,34.3371,34.3634,34.3107,34.3283,300500.0
2014-06-13 12:50:00,39.11,39.15,39.04,39.09,270700.0,34.3195,34.3546,34.2581,34.302,270700.0
2014-06-13 13:00:00,39.09,39.21,39.06,39.1,315700.0,34.302,34.4073,34.2756,34.3107,315700.0
2014-06-13 13:10:00,39.09,39.21,39.09,39.17,312000.0,34.302,34.4073,34.302,34.3722,312000.0
2014-06-13 13:20:00,39.18,39.25,39.13,39.18,230800.0,34.3809,34.4424,34.3371,34.3809,230800.0
2014-06-13 13:30:00,39.18,39.25,39.13,39.23,248100.0,34.3809,34.4424,34.3371,34.4248,248100.0
2014-06-13 13:40:00,39.23,39.42,39.22,39.42,220100.0,34.4248,34.5915,34.416,34.5915,220100.0
2014-06-13 13:50:00,39.41,39.48,39.38,39.41,224800.0,34.5828,34.6442,34.5564,34.5828,224800.0
2014-06-13 14:00:00,39.4,39.42,39.34,39.4,278700.0,34.574,34.5915,34.5213,34.574,278700.0
2014-06-13 14:10:00,39.39,39.5,39.35,39.5,295900.0,34.5652,34.6617,34.5301,34.6617,295900.0
2014-06-13 14:20:00,39.5,39.56,39.42,39.44,351800.0,34.6617,34.7144,34.5915,34.6091,351800.0
2014-06-13 14:30:00,39.45,39.57,39.44,39.57,272300.0,34.6179,34.7232,34.6091,34.7232,272300.0
2014-06-13 14:40:00,39.56,39.57,39.41,39.43,409900.0,34.7144,34.7232,34.5828,34.6003,409900.0
2014-06-13 14:50:00,39.42,39.44,39.35,39.35,370400.0,34.5915,34.6091,34.5301,34.5301,370400.0
2014-06-13 15:00:00,39.36,39.53,39.34,39.51,343100.0,34.5389,34.6881,34.5213,34.6705,343100.0
2014-06-13 15:10:00,39.51,39.52,39.4,39.42,333500.0,34.6705,34.6793,34.574,34.5915,333500.0
2014-06-13 15:20:00,39.42,39.42,39.25,39.26,432500.0,34.5915,34.5915,34.4424,34.4511,432500.0
2014-06-13 15:30:00,39.26,39.26,39.13,39.21,803300.0,34.4511,34.4511,34.3371,34.4073,803300.0
2014-06-13 15:40:00,39.21,39.28,39.1,39.22,587100.0,34.4073,34.4687,34.3107,34.416,587100.0
2014-06-13 15:50:00,39.22,39.26,39.1,39.23,1420000.0,34.416,34.4511,34.3107,34.4248,1420000.0
2014-06-16 09:30:00,38.6,39.07,38.53,38.7,651400.0,33.872,34.2844,33.8105,33.9597,651400.0
2014-06-16 09:40:00,38.7,39.14,38.7,39.07,644400.0,33.9597,34.3458,33.9597,34.2844,644400.0
2014-06-16 09:50:00,39.07,39.07,38.87,38.89,408900.0,34.2844,34.2844,34.1089,34.1264,408900.0
2014-06-16 10:00:00,38.9,39.08,38.88,39.03,437500.0,34.1352,34.2932,34.1177,34.2493,437500.0
2014-06-16 10:10:00,39.03,39.14,38.87,38.88,408100.0,34.2493,34.3458,34.1089,34.1177,408100.0
2014-06-16 10:20:00,38.88,38.89,38.75,38.84,347800.0,34.1177,34.1264,34.0036,34.0826,347800.0
2014-06-16 10:30:00,38.85,38.91,38.71,38.77,332900.0,34.0913,34.144,33.9685,34.0211,332900.0
2014-06-16 10:40:00,38.76,38.81,38.72,38.8,260200.0,34.0124,34.0562,33.9773,34.0475,260200.0
2014-06-16 10:50:00,38.79,38.96,38.79,38.96,266800.0,34.0387,34.1879,34.0387,34.1879,266800.0
2014-06-16 11:00:00,38.96,38.96,38.68,38.7,358700.0,34.1879,34.1879,33.9422,33.9597,358700.0
2014-06-16 11:10:00,38.7,38.71,38.57,38.58,344100.0,33.9597,33.9685,33.8456,33.8544,344100.0
2014-06-16 11:20:00,38.59,38.59,38.53,38.55,286200.0,33.8632,33.8632,33.8105,33.8281,286200.0
2014-06-16 11:30:00,38.55,38.55,38.35,38.38,492400.0,33.8281,33.8281,33.6526,33.6789,492400.0
2014-06-16 11:40:00,38.37,38.54,38.34,38.42,363900.0,33.6701,33.8193,33.6438,33.714,363900.0
2014-06-16 11:50:00,38.41,38.45,38.36,38.44,255800.0,33.7052,33.7403,33.6614,33.7316,255800.0
2014-06-16 12:00:00,38.43,38.45,38.25,38.38,471500.0,33.7228,33.7403,33.5648,33.6789,471500.0
2014-06-16 12:10:00,38.39,38.5,38.38,38.43,367200.0,33.6877,33.7842,33.6789,33.7228,367200.0
2014-06-16 12:20:00,38.43,38.52,38.43,38.44,324900.0,33.7228,33.8018,33.7228,33.7316,324900.0
2014-06-16 12:30:00,38.45,38.52,38.38,38.46,250200.0,33.7403,33.8018,33.6789,33.7491,250200.0
2014-06-16 12:40:00,38.46,38.49,38.42,38.47,177900.0,33.7491,33.7754,33.714,33.7579,177900.0
2014-06-16 12:50:00,38.47,38.59,38.47,38.52,191200.0,33.7579,33.8632,33.7579,33.8018,191200.0
2014-06-16 13:00:00,38.51,38.64,38.5,38.59,180600.0,33.793,33.9071,33.7842,33.8632,180600.0
2014-06-16 13:10:00,38.59,38.61,38.51,38.56,248200.0,33.8632,33.8807,33.793,33.8369,248200.0
2014-06-16 13:20:00,38.56,38.59,38.54,38.55,145600.0,33.8369,33.8632,33.8193,33.8281,145600.0
2014-06-16 13:30:00,38.54,38.61,38.54,38.59,249500.0,33.8193,33.8807,33.8193,33.8632,249500.0
2014-06-16 13:40:00,38.59,38.64,38.58,38.59,195100.0,33.8632,33.9071,33.8544,33.8632,195100.0
2014-06-16 13:50:00,38.59,38.62,38.58,38.62,325400.0,33.8632,33.8895,33.8544,33.8895,325400.0
2014-06-16 14:00:00,38.62,38.66,38.58,38.59,333000.0,33.8895,33.9246,33.8544,33.8632,333000.0
2014-06-16 14:10:00,38.59,38.61,38.53,38.56,372300.0,33.8632,33.8807,33.8105,33.8369,372300.0
2014-06-16 14:20:00,38.55,38.6,38.55,38.57,183800.0,33.8281,33.872,33.8281,33.8456,183800.0
2014-06-16 14:30:00,38.58,38.61,38.56,38.6,187200.0,33.8544,33.8807,33.8369,33.872,187200.0
2014-06-16 14:40:00,38.6,38.63,38.56,38.6,223200.0,33.872,33.8983,33.8369,33.872,223200.0
2014-06-16 14:50:00,38.59,38.67,38.59,38.63,351800.0,33.8632,33.9334,33.8632,33.8983,351800.0
2014-06-16 15:00:00,38.63,38.67,38.62,38.67,287800.0,33.8983,33.9334,33.8895,33.9334,287800.0
2014-06-16 15:10:00,38.66,38.68,38.62,38.67,312300.0,33.9246,33.9422,33.8895,33.9334,312300.0
2014-06-16 15:20:00,38.66,38.71,38.65,38.7,210700.0,33.9246,33.9685,33.9158,33.9597,210700.0
2014-06-16 15:30:00,38.7,38.79,38.69,38.77,361200.0,33.9597,34.0387,33.9509,34.0211,361200.0
2014-06-16 15:40:00,38.77,38.81,38.73,38.8,325800.0,34.0211,34.0562,33.986,34.0475,325800.0
2014-06-16 15:50:00,38.81,38.87,38.81,38.84,660800.0,34.0562,34.1089,34.0562,34.0826,660800.0
2014-06-17 09:30:00,39.13,39.45,39.03,39.19,624300.0,34.3371,34.6179,34.2493,34.3897,624300.0
2014-06-17 09:40:00,39.19,39.43,39.18,39.42,418400.0,34.3897,34.6003,34.3809,34.5915,418400.0
2014-06-17 09:50:00,39.42,39.55,39.32,39.33,484000.0,34.5915,34.7056,34.5038,34.5126,484000.0
2014-06-17 10:00:00,39.33,39.56,39.28,39.51,371100.0,34.5126,34.7144,34.4687,34.6705,371100.0
2014-06-17 10:10:00,39.51,39.59,39.5,39.5,249800.0,34.6705,34.7407,34.6617,34.6617,249800.0
2014-06-17 10:20:00,39.51,39.6,39.51,39.54,225100.0,34.6705,34.7495,34.6705,34.6968,225100.0
2014-06-17 10:30:00,39.53,39.55,39.3,39.33,322900.0,34.6881,34.7056,34.4862,34.5126,322900.0
2014-06-17 10:40:00,39.33,39.35,39.09,39.2,380600.0,34.5126,34.5301,34.302,34.3985,380600.0
2014-06-17 10:50:00,39.19,39.36,39.16,39.29,237900.0,34.3897,34.5389,34.3634,34.4775,237900.0
2014-06-17 11:00:00,39.28,39.38,39.27,39.28,176400.0,34.4687,34.5564,34.4599,34.4687,176400.0
2014-06-17 11:10:00,39.28,39.44,39.19,39.43,177300.0,34.4687,34.6091,34.3897,34.6003,177300.0
2014-06-17 11:20:00,39.43,39.45,39.33,39.39,153400.0,34.6003,34.6179,34.5126,34.5652,153400.0
2014-06-17 11:30:00,39.39,39.42,39.35,39.35,140300.0,34.5652,34.5915,34.5301,34.5301,140300.0
2014-06-17 11:40:00,39.35,39.39,39.33,39.38,99700.0,34.5301,34.5652,34.5126,34.5564,99700.0
2014-06-17 11:50:00,39.39,39.41,39.33,39.34,106000.0,34.5652,34.5828,34.5126,34.5213,106000.0
2014-06-17 12:00:00,39.35,39.43,39.32,39.43,99500.0,34.5301,34.6003,34.5038,34.6003,99500.0
2014-06-17 12:10:00,39.42,39.48,39.4,39.47,205400.0,34.5915,34.6442,34.574,34.6354,205400.0
2014-06-17 12:20:00,39.47,39.57,39.46,39.56,241500.0,34.6354,34.7232,34.6266,34.7144,241500.0
2014-06-17 12:30:00,39.56,39.58,39.52,39.57,179300.0,34.7144,34.7319,34.6793,34.7232,179300.0
2014-06-17 12:40:00,39.57,39.69,39.54,39.65,208500.0,34.7232,34.8285,34.6968,34.7934,208500.0
2014-06-17 12:50:00,39.65,39.67,39.62,39.65,154000.0,34.7934,34.8109,34.767,34.7934,154000.0
2014-06-17 13:00:00,39.65,39.68,39.59,39.62,193600.0,34.7934,34.8197,34.7407,34.767,193600.0
2014-06-17 13:10:00,39.62,39.7,39.62,39.7,130700.0,34.767,34.8372,34.767,34.8372,130700.0
2014-06-17 13:20:00,39.7,39.73,39.62,39.63,145100.0,34.8372,34.8636,34.767,34.7758,145100.0
2014-06-17 13:30:00,39.63,39.73,39.62,39.67,207200.0,34.7758,34.8636,34.767,34.8109,207200.0
2014-06-17 13:40:00,39.66,39.73,39.66,39.71,174000.0,34.8021,34.8636,34.8021,34.846,174000.0
2014-06-17 13:50:00,39.71,39.77,39.7,39.75,148100.0,34.846,34.8987,34.8372,34.8811,148100.0
2014-06-17 14:00:00,39.75,39.78,39.65,39.69,328200.0,34.8811,34.9074,34.7934,34.8285,328200.0
2014-06-17 14:10:00,39.69,39.73,39.67,39.69,118200.0,34.8285,34.8636,34.8109,34.8285,118200.0
2014-06-17 14:20:00,39.68,39.75,39.68,39.7,227500.0,34.8197,34.8811,34.8197,34.8372,227500.0
2014-06-17 14:30:00,39.71,39.71,39.61,39.63,166100.0,34.846,34.846,34.7583,34.7758,166100.0
2014-06-17 14:40:00,39.63,39.69,39.6,39.64,155100.0,34.7758,34.8285,34.7495,34.7846,155100.0
2014-06-17 14:50:00,39.64,39.66,39.56,39.57,237900.0,34.7846,34.8021,34.7144,34.7232,237900.0
2014-06-17 15:00:00,39.58,39.61,39.45,39.45,423800.0,34.7319,34.7583,34.6179,34.6179,423800.0
2014-06-17 15:10:00,39.46,39.48,39.39,39.39,231500.0,34.6266,34.6442,34.5652,34.5652,231500.0
2014-06-17 15:20:00,39.4,39.48,39.39,39.45,257600.0,34.574,34.6442,34.5652,34.6179,257600.0
2014-06-17 15:30:00,39.45,39.46,39.37,39.38,411800.0,34.6179,34.6266,34.5477,34.5564,411800.0
2014-06-17 15:40:00,39.38,39.52,39.37,39.51,478600.0,34.5564,34.6793,34.5477,34.6705,478600.0
2014-06-17 15:50:00,39.51,39.52,39.46,39.49,660500.0,34.6705,34.6793,34.6266,34.653,660500.0
2014-06-18 09:30:00,39.4,39.49,39.01,39.3,505900.0,34.574,34.653,34.2318,34.4862,505900.0
2014-06-18 09:40:00,39.31,39.36,39.12,39.32,310100.0,34.495,34.5389,34.3283,34.5038,310100.0
2014-06-18 09:50:00,39.33,39.35,39.23,39.32,152200.0,34.5126,34.5301,34.4248,34.5038,152200.0
2014-06-18 10:00:00,39.31,39.37,39.19,39.25,289100.0,34.495,34.5477,34.3897,34.4424,289100.0
2014-06-18 10:10:00,39.25,39.37,39.21,39.32,201100.0,34.4424,34.5477,34.4073,34.5038,201100.0
2014-06-18 10:20:00,39.32,39.4,39.24,39.4,180100.0,34.5038,34.574,34.4336,34.574,180100.0
2014-06-18 10:30:00,39.41,39.46,39.33,39.39,263600.0,34.5828,34.6266,34.5126,34.5652,263600.0
2014-06-18 10:40:00,39.39,39.4,39.28,39.36,235400.0,34.5652,34.574,34.4687,34.5389,235400.0
2014-06-18 10:50:00,39.37,39.41,39.22,39.22,247200.0,34.5477,34.5828,34.416,34.416,247200.0
2014-06-18 11:00:00,39.22,39.39,39.15,39.37,171100.0,34.416,34.5652,34.3546,34.5477,171100.0
2014-06-18 11:10:00,39.36,39.54,39.32,39.53,218700.0,34.5389,34.6968,34.5038,34.6881,218700.0
2014-06-18 11:20:00,39.52,39.6,39.49,39.57,211700.0,34.6793,34.7495,34.653,34.7232,211700.0
2014-06-18 11:30:00,39.57,39.59,39.49,39.5,235000.0,34.7232,34.7407,34.653,34.6617,235000.0
2014-06-18 11:40:00,39.51,39.58,39.49,39.5,115400.0,34.6705,34.7319,34.653,34.6617,115400.0
2014-06-18 11:50:00,39.49,39.52,39.42,39.48,229500.0,34.653,34.6793,34.5915,34.6442,229500.0
2014-06-18 12:00:00,39.49,39.49,39.41,39.46,108400.0,34.653,34.653,34.5828,34.6266,108400.0
2014-06-18 12:10:00,39.45,39.52,39.44,39.52,156700.0,34.6179,34.6793,34.6091,34.6793,156700.0
2014-06-18 12:20:00,39.52,39.53,39.41,39.42,65600.0,34.6793,34.6881,34.5828,34.5915,65600.0
2014-06-18 12:30:00,39.42,39.46,39.4,39.45,66100.0,34.5915,34.6266,34.574,34.6179,66100.0
2014-06-18 12:40:00,39.44,39.47,39.41,39.42,73500.0,34.6091,34.6354,34.5828,34.5915,73500.0
2014-06-18 12:50:00,39.42,39.45,39.34,39.37,131900.0,34.5915,34.6179,34.5213,34.5477,131900.0
2014-06-18 13:00:00,39.37,39.42,39.36,39.36,99900.0,34.5477,34.5915,34.5389,34.5389,99900.0
2014-06-18 13:10:00,39.37,39.38,39.3,39.35,125500.0,34.5477,34.5564,34.4862,34.5301,125500.0
2014-06-18 13:20:00,39.35,39.39,39.34,39.38,76700.0,34.5301,34.5652,34.5213,34.5564,76700.0
2014-06-18 13:30:00,39.37,39.37,39.29,39.31,90700.0,34.5477,34.5477,34.4775,34.495,90700.0
2014-06-18 13:40:00,39.31,39.39,39.3,39.38,105800.0,34.495,34.5652,34.4862,34.5564,105800.0
2014-06-18 13:50:00,39.38,39.43,39.36,39.41,114400.0,34.5564,34.6003,34.5389,34.5828,114400.0
2014-06-18 14:00:00,39.4,39.57,39.37,39.54,273500.0,34.574,34.7232,34.5477,34.6968,273500.0
2014-06-18 14:10:00,39.54,39.68,39.51,39.63,315400.0,34.6968,34.8197,34.6705,34.7758,315400.0
2014-06-18 14:20:00,39.63,39.69,39.57,39.61,197800.0,34.7758,34.8285,34.7232,34.7583,197800.0
2014-06-18 14:30:00,39.61,39.73,39.56,39.57,287600.0,34.7583,34.8636,34.7144,34.7232,287600.0
2014-06-18 14:40:00,39.56,39.58,39.45,39.55,418800.0,34.7144,34.7319,34.6179,34.7056,418800.0
2014-06-18 14:50:00,39.55,39.57,39.45,39.45,523500.0,34.7056,34.7232,34.6179,34.6179,523500.0
2014-06-18 15:00:00,39.46,39.52,39.44,39.5,303800.0,34.6266,34.6793,34.6091,34.6617,303800.0
2014-06-18 15:10:00,39.5,39.52,39.45,39.49,333500.0,34.6617,34.6793,34.6179,34.653,333500.0
2014-06-18 15:20:00,39.49,39.62,39.47,39.58,400200.0,34.653,34.767,34.6354,34.7319,400200.0
2014-06-18 15:30:00,39.59,39.73,39.59,39.73,340700.0,34.7407,34.8636,34.7407,34.8636,340700.0
2014-06-18 15:40:00,39.73,39.82,39.7,39.72,487900.0,34.8636,34.9425,34.8372,34.8548,487900.0
2014-06-18 15:50:00,39.73,39.78,39.73,39.74,612100.0,34.8636,34.9074,34.8636,34.8723,612100.0
2014-06-19 09:30:00,39.83,40.34,39.83,40.23,596000.0,34.9513,35.3988,34.9513,35.3023,596000.0
2014-06-19 09:40:00,40.22,40.22,39.9,39.91,451700.0,35.2935,35.2935,35.0127,35.0215,451700.0
2014-06-19 09:50:00,39.91,39.99,39.54,39.67,450300.0,35.0215,35.0917,34.6968,34.8109,450300.0
2014-06-19 10:00:00,39.67,39.8,39.62,39.69,343500.0,34.8109,34.925,34.767,34.8285,343500.0
2014-06-19 10:10:00,39.69,39.76,39.65,39.71,280400.0,34.8285,34.8899,34.7934,34.846,280400.0
2014-06-19 10:20:00,39.71,39.83,39.67,39.81,163200.0,34.846,34.9513,34.8109,34.9338,163200.0
2014-06-19 10:30:00,39.8,39.83,39.75,39.8,162700.0,34.925,34.9513,34.8811,34.925,162700.0
2014-06-19 10:40:00,39.8,39.88,39.77,39.77,176300.0,34.925,34.9952,34.8987,34.8987,176300.0
2014-06-19 10:50:00,39.78,39.78,39.61,39.62,313200.0,34.9074,34.9074,34.7583,34.767,313200.0
2014-06-19 11:00:00,39.62,39.66,39.56,39.64,226100.0,34.767,34.8021,34.7144,34.7846,226100.0
2014-06-19 11:10:00,39.63,39.75,39.63,39.73,186700.0,34.7758,34.8811,34.7758,34.8636,186700.0
2014-06-19 11:20:00,39.74,39.76,39.7,39.74,153600.0,34.8723,34.8899,34.8372,34.8723,153600.0
2014-06-19 11:30:00,39.73,39.8,39.7,39.75,123100.0,34.8636,34.925,34.8372,34.8811,123100.0
2014-06-19 11:40:00,39.74,39.88,39.74,39.86,121700.0,34.8723,34.9952,34.8723,34.9776,121700.0
2014-06-19 11:50:00,39.86,39.87,39.78,39.8,75900.0,34.9776,34.9864,34.9074,34.925,75900.0
2014-06-19 12:00:00,39.81,39.81,39.76,39.77,112900.0,34.9338,34.9338,34.8899,34.8987,112900.0
2014-06-19 12:10:00,39.77,39.84,39.74,39.84,121100.0,34.8987,34.9601,34.8723,34.9601,121100.0
2014-06-19 12:20:00,39.83,39.83,39.75,39.79,81400.0,34.9513,34.9513,34.8811,34.9162,81400.0
2014-06-19 12:30:00,39.79,39.96,39.78,39.95,204900.0,34.9162,35.0654,34.9074,35.0566,204900.0
2014-06-19 12:40:00,39.95,40.0,39.9,39.91,229100.0,35.0566,35.1005,35.0127,35.0215,229100.0
2014-06-19 12:50:00,39.91,39.92,39.79,39.8,137200.0,35.0215,35.0303,34.9162,34.925,137200.0
2014-06-19 13:00:00,39.8,39.82,39.75,39.78,96900.0,34.925,34.9425,34.8811,34.9074,96900.0
2014-06-19 13:10:00,39.78,39.78,39.65,39.66,152300.0,34.9074,34.9074,34.7934,34.8021,152300.0
2014-06-19 13:20:00,39.67,39.75,39.63,39.74,127400.0,34.8109,34.8811,34.7758,34.8723,127400.0
2014-06-19 13:30:00,39.75,39.76,39.64,39.64,165200.0,34.8811,34.8899,34.7846,34.7846,165200.0
2014-06-19 13:40:00,39.65,39.72,39.63,39.7,157600.0,34.7934,34.8548,34.7758,34.8372,157600.0
2014-06-19 13:50:00,39.7,39.72,39.57,39.6,203800.0,34.8372,34.8548,34.7232,34.7495,203800.0
2014-06-19 14:00:00,39.6,39.63,39.58,39.6,165400.0,34.7495,34.7758,34.7319,34.7495,165400.0
2014-06-19 14:10:00,39.59,39.6,39.54,39.59,145100.0,34.7407,34.7495,34.6968,34.7407,145100.0
2014-06-19 14:20:00,39.59,39.62,39.45,39.46,340200.0,34.7407,34.767,34.6179,34.6266,340200.0
2014-06-19 14:30:00,39.46,39.57,39.45,39.55,223600.0,34.6266,34.7232,34.6179,34.7056,223600.0
2014-06-19 14:40:00,39.55,39.62,39.54,39.59,224800.0,34.7056,34.767,34.6968,34.7407,224800.0
2014-06-19 14:50:00,39.6,39.6,39.42,39.44,233200.0,34.7495,34.7495,34.5915,34.6091,233200.0
2014-06-19 15:00:00,39.44,39.6,39.44,39.6,306200.0,34.6091,34.7495,34.6091,34.7495,306200.0
2014-06-19 15:10:00,39.59,39.6,39.54,39.57,106800.0,34.7407,34.7495,34.6968,34.7232,106800.0
2014-06-19 15:20:00,39.57,39.68,39.56,39.59,353300.0,34.7232,34.8197,34.7144,34.7407,353300.0
2014-06-19 15:30:00,39.59,39.63,39.52,39.57,517900.0,34.7407,34.7758,34.6793,34.7232,517900.0
2014-06-19 15:40:00,39.58,39.66,39.57,39.58,357500.0,34.7319,34.8021,34.7232,34.7319,357500.0
2014-06-19 15:50:00,39.58,39.63,39.54,39.62,637500.0,34.7319,34.7758,34.6968,34.767,637500.0
2014-06-20 09:30:00,39.75,39.97,39.7,39.97,1218000.0,34.8811,35.0742,34.8372,35.0742,1218000.0
2014-06-20 09:40:00,39.95,39.95,39.73,39.77,278300.0,35.0566,35.0566,34.8636,34.8987,278300.0
2014-06-20 09:50:00,39.78,39.85,39.65,39.66,269400.0,34.9074,34.9689,34.7934,34.8021,269400.0
2014-06-20 10:00:00,39.66,39.74,39.64,39.71,351000.0,34.8021,34.8723,34.7846,34.846,351000.0
2014-06-20 10:10:00,39.72,39.74,39.52,39.55,305200.0,34.8548,34.8723,34.6793,34.7056,305200.0
2014-06-20 10:20:00,39.55,39.55,39.46,39.52,277700.0,34.7056,34.7056,34.6266,34.6793,277700.0
2014-06-20 10:30:00,39.52,39.57,39.49,39.55,141500.0,34.6793,34.7232,34.653,34.7056,141500.0
2014-06-20 10:40:00,39.55,39.61,39.53,39.59,154800.0,34.7056,34.7583,34.6881,34.7407,154800.0
2014-06-20 10:50:00,39.59,39.65,39.53,39.6,273800.0,34.7407,34.7934,34.6881,34.7495,273800.0
2014-06-20 11:00:00,39.61,39.72,39.6,39.71,216600.0,34.7583,34.8548,34.7495,34.846,216600.0
2014-06-20 11:10:00,39.71,39.78,39.66,39.77,155200.0,34.846,34.9074,34.8021,34.8987,155200.0
2014-06-20 11:20:00,39.77,39.85,39.75,39.77,144000.0,34.8987,34.9689,34.8811,34.8987,144000.0
2014-06-20 11:30:00,39.77,39.77,39.63,39.66,280300.0,34.8987,34.8987,34.7758,34.8021,280300.0
2014-06-20 11:40:00,39.66,39.75,39.65,39.75,94300.0,34.8021,34.8811,34.7934,34.8811,94300.0
2014-06-20 11:50:00,39.74,39.78,39.69,39.75,252600.0,34.8723,34.9074,34.8285,34.8811,252600.0
2014-06-20 12:00:00,39.75,39.76,39.71,39.76,158300.0,34.8811,34.8899,34.846,34.8899,158300.0
2014-06-20 12:10:00,39.75,39.78,39.71,39.78,119300.0,34.8811,34.9074,34.846,34.9074,119300.0
2014-06-20 12:20:00,39.79,39.82,39.78,39.78,161800.0,34.9162,34.9425,34.9074,34.9074,161800.0
2014-06-20 12:30:00,39.79,39.82,39.72,39.77,164500.0,34.9162,34.9425,34.8548,34.8987,164500.0
2014-06-20 12:40:00,39.76,39.82,39.72,39.82,151600.0,34.8899,34.9425,34.8548,34.9425,151600.0
2014-06-20 12:50:00,39.82,39.85,39.78,39.85,136800.0,34.9425,34.9689,34.9074,34.9689,136800.0
2014-06-20 13:00:00,39.85,39.86,39.82,39.84,149700.0,34.9689,34.9776,34.9425,34.9601,149700.0
2014-06-20 13:10:00,39.85,39.85,39.79,39.81,140500.0,34.9689,34.9689,34.9162,34.9338,140500.0
2014-06-20 13:20:00,39.81,39.88,39.81,39.87,92200.0,34.9338,34.9952,34.9338,34.9864,92200.0
2014-06-20 13:30:00,39.87,39.94,39.86,39.93,169300.0,34.9864,35.0478,34.9776,35.0391,169300.0
2014-06-20 13:40:00,39.93,39.94,39.84,39.84,101400.0,35.0391,35.0478,34.9601,34.9601,101400.0
2014-06-20 13:50:00,39.84,39.85,39.75,39.78,110300.0,34.9601,34.9689,34.8811,34.9074,110300.0
2014-06-20 14:00:00,39.78,39.8,39.72,39.78,86400.0,34.9074,34.925,34.8548,34.9074,86400.0
2014-06-20 14:10:00,39.78,39.8,39.74,39.76,71400.0,34.9074,34.925,34.8723,34.8899,71400.0
2014-06-20 14:20:00,39.75,39.78,39.65,39.65,159000.0,34.8811,34.9074,34.7934,34.7934,159000.0
2014-06-20 14:30:00,39.65,39.67,39.6,39.61,179600.0,34.7934,34.8109,34.7495,34.7583,179600.0
2014-06-20 14:40:00,39.61,39.62,39.57,39.59,406300.0,34.7583,34.767,34.7232,34.7407,406300.0
2014-06-20 14:50:00,39.6,39.6,39.57,39.58,395200.0,34.7495,34.7495,34.7232,34.7319,395200.0
2014-06-20 15:00:00,39.57,39.59,39.48,39.5,240200.0,34.7232,34.7407,34.6442,34.6617,240200.0
2014-06-20 15:10:00,39.5,39.53,39.46,39.48,278700.0,34.6617,34.6881,34.6266,34.6442,278700.0
2014-06-20 15:20:00,39.49,39.49,39.41,39.41,354500.0,34.653,34.653,34.5828,34.5828,354500.0
2014-06-20 15:30:00,39.41,39.6,39.41,39.56,468400.0,34.5828,34.7495,34.5828,34.7144,468400.0
2014-06-20 15:40:00,39.56,39.57,39.52,39.54,359000.0,34.7144,34.7232,34.6793,34.6968,359000.0
2014-06-20 15:50:00,39.54,39.61,39.54,39.57,1214200.0,34.6968,34.7583,34.6968,34.7232,1214200.0
2014-06-23 09:30:00,39.41,39.67,39.06,39.27,637100.0,34.5828,34.8109,34.2756,34.4599,637100.0
2014-06-23 09:40:00,39.28,39.33,39.04,39.09,423100.0,34.4687,34.5126,34.2581,34.302,423100.0
2014-06-23 09:50:00,39.09,39.24,39.03,39.24,311100.0,34.302,34.4336,34.2493,34.4336,311100.0
2014-06-23 10:00:00,39.24,39.34,38.84,38.91,779300.0,34.4336,34.5213,34.0826,34.144,779300.0
2014-06-23 10:10:00,38.91,39.01,38.71,38.89,760200.0,34.144,34.2318,33.9685,34.1264,760200.0
2014-06-23 10:20:00,38.88,38.91,38.81,38.86,367900.0,34.1177,34.144,34.0562,34.1001,367900.0
2014-06-23 10:30:00,38.85,38.94,38.71,38.84,387200.0,34.0913,34.1703,33.9685,34.0826,387200.0
2014-06-23 10:40:00,38.85,38.9,38.76,38.76,294800.0,34.0913,34.1352,34.0124,34.0124,294800.0
2014-06-23 10:50:00,38.76,38.8,38.61,38.77,482400.0,34.0124,34.0475,33.8807,34.0211,482400.0
2014-06-23 11:00:00,38.76,38.85,38.62,38.68,554200.0,34.0124,34.0913,33.8895,33.9422,554200.0
2014-06-23 11:10:00,38.69,38.78,38.66,38.76,255200.0,33.9509,34.0299,33.9246,34.0124,255200.0
2014-06-23 11:20:00,38.75,38.77,38.65,38.66,306500.0,34.0036,34.0211,33.9158,33.9246,306500.0
2014-06-23 11:30:00,38.66,38.67,38.57,38.64,510400.0,33.9246,33.9334,33.8456,33.9071,510400.0
2014-06-23 11:40:00,38.64,38.73,38.63,38.71,186200.0,33.9071,33.986,33.8983,33.9685,186200.0
2014-06-23 11:50:00,38.71,38.77,38.7,38.73,118800.0,33.9685,34.0211,33.9597,33.986,118800.0
2014-06-23 12:00:00,38.72,38.76,38.7,38.72,202400.0,33.9773,34.0124,33.9597,33.9773,202400.0
2014-06-23 12:10:00,38.71,38.77,38.67,38.75,200100.0,33.9685,34.0211,33.9334,34.0036,200100.0
2014-06-23 12:20:00,38.74,38.78,38.68,38.75,207900.0,33.9948,34.0299,33.9422,34.0036,207900.0
2014-06-23 12:30:00,38.75,38.84,38.74,38.81,183400.0,34.0036,34.0826,33.9948,34.0562,183400.0
2014-06-23 12:40:00,38.81,38.86,38.79,38.85,264000.0,34.0562,34.1001,34.0387,34.0913,264000.0
2014-06-23 12:50:00,38.86,38.88,38.81,38.83,203400.0,34.1001,34.1177,34.0562,34.0738,203400.0
2014-06-23 13:00:00,38.83,38.84,38.76,38.76,169900.0,34.0738,34.0826,34.0124,34.0124,169900.0
2014-06-23 13:10:00,38.76,38.81,38.71,38.72,139000.0,34.0124,34.0562,33.9685,33.9773,139000.0
2014-06-23 13:20:00,38.72,38.9,38.72,38.89,334900.0,33.9773,34.1352,33.9773,34.1264,334900.0
2014-06-23 13:30:00,38.88,38.98,38.85,38.95,280900.0,34.1177,34.2054,34.0913,34.1791,280900.0
2014-06-23 13:40:00,38.95,38.96,38.86,38.9,165400.0,34.1791,34.1879,34.1001,34.1352,165400.0
2014-06-23 13:50:00,38.91,39.04,38.9,38.97,336900.0,34.144,34.2581,34.1352,34.1967,336900.0
2014-06-23 14:00:00,38.98,39.09,38.96,39.09,542100.0,34.2054,34.302,34.1879,34.302,542100.0
2014-06-23 14:10:00,39.08,39.18,39.07,39.1,360000.0,34.2932,34.3809,34.2844,34.3107,360000.0
2014-06-23 14:20:00,39.11,39.14,39.03,39.13,241200.0,34.3195,34.3458,34.2493,34.3371,241200.0
2014-06-23 14:30:00,39.12,39.13,38.99,39.0,333300.0,34.3283,34.3371,34.2142,34.223,333300.0
2014-06-23 14:40:00,39.0,39.03,38.95,38.96,172100.0,34.223,34.2493,34.1791,34.1879,172100.0
2014-06-23 14:50:00,38.95,39.09,38.95,39.07,169200.0,34.1791,34.302,34.1791,34.2844,169200.0
2014-06-23 15:00:00,39.06,39.15,39.04,39.11,226800.0,34.2756,34.3546,34.2581,34.3195,226800.0
2014-06-23 15:10:00,39.11,39.12,39.0,39.02,143900.0,34.3195,34.3283,34.223,34.2405,143900.0
2014-06-23 15:20:00,39.02,39.08,39.01,39.04,195400.0,34.2405,34.2932,34.2318,34.2581,195400.0
2014-06-23 15:30:00,39.04,39.05,39.01,39.02,186000.0,34.2581,34.2669,34.2318,34.2405,186000.0
2014-06-23 15:40:00,39.03,39.05,38.99,39.04,360200.0,34.2493,34.2669,34.2142,34.2581,360200.0
2014-06-23 15:50:00,39.05,39.09,39.04,39.06,432800.0,34.2669,34.302,34.2581,34.2756,432800.0
2014-06-24 09:30:00,38.89,39.37,38.76,39.22,457400.0,34.1264,34.5477,34.0124,34.416,457400.0
2014-06-24 09:40:00,39.2,39.36,39.16,39.18,244500.0,34.3985,34.5389,34.3634,34.3809,244500.0
2014-06-24 09:50:00,39.18,39.19,38.95,39.01,266900.0,34.3809,34.3897,34.1791,34.2318,266900.0
2014-06-24 10:00:00,39.01,39.12,38.97,39.03,188800.0,34.2318,34.3283,34.1967,34.2493,188800.0
2014-06-24 10:10:00,39.04,39.15,38.96,39.1,200400.0,34.2581,34.3546,34.1879,34.3107,200400.0
2014-06-24 10:20:00,39.09,39.17,39.01,39.16,160000.0,34.302,34.3722,34.2318,34.3634,160000.0
2014-06-24 10:30:00,39.16,39.29,39.12,39.27,254800.0,34.3634,34.4775,34.3283,34.4599,254800.0
2014-06-24 10:40:00,39.27,39.29,39.18,39.25,178300.0,34.4599,34.4775,34.3809,34.4424,178300.0
2014-06-24 10:50:00,39.25,39.31,39.25,39.29,190300.0,34.4424,34.495,34.4424,34.4775,190300.0
2014-06-24 11:00:00,39.29,39.34,39.18,39.23,182500.0,34.4775,34.5213,34.3809,34.4248,182500.0
2014-06-24 11:10:00,39.23,39.27,39.17,39.25,120900.0,34.4248,34.4599,34.3722,34.4424,120900.0
2014-06-24 11:20:00,39.26,39.26,39.15,39.16,87400.0,34.4511,34.4511,34.3546,34.3634,87400.0
2014-06-24 11:30:00,39.17,39.29,39.15,39.24,379000.0,34.3722,34.4775,34.3546,34.4336,379000.0
2014-06-24 11:40:00,39.23,39.29,39.19,39.27,170000.0,34.4248,34.4775,34.3897,34.4599,170000.0
2014-06-24 11:50:00,39.27,39.3,39.21,39.24,190200.0,34.4599,34.4862,34.4073,34.4336,190200.0
2014-06-24 12:00:00,39.24,39.25,39.18,39.24,141300.0,34.4336,34.4424,34.3809,34.4336,141300.0
2014-06-24 12:10:00,39.24,39.25,39.18,39.21,105300.0,34.4336,34.4424,34.3809,34.4073,105300.0
2014-06-24 12:20:00,39.22,39.23,39.19,39.23,65200.0,34.416,34.4248,34.3897,34.4248,65200.0
2014-06-24 12:30:00,39.23,39.28,39.19,39.23,90100.0,34.4248,34.4687,34.3897,34.4248,90100.0
2014-06-24 12:40:00,39.23,39.24,39.11,39.13,129800.0,34.4248,34.4336,34.3195,34.3371,129800.0
2014-06-24 12:50:00,39.12,39.16,39.08,39.11,96100.0,34.3283,34.3634,34.2932,34.3195,96100.0
2014-06-24 13:00:00,39.1,39.1,39.02,39.06,136900.0,34.3107,34.3107,34.2405,34.2756,136900.0
2014-06-24 13:10:00,39.06,39.06,38.91,38.93,142700.0,34.2756,34.2756,34.144,34.1615,142700.0
2014-06-24 13:20:00,38.92,39.09,38.87,39.09,255200.0,34.1528,34.302,34.1089,34.302,255200.0
2014-06-24 13:30:00,39.09,39.12,39.05,39.07,101400.0,34.302,34.3283,34.2669,34.2844,101400.0
2014-06-24 13:40:00,39.07,39.16,39.05,39.12,181000.0,34.2844,34.3634,34.2669,34.3283,181000.0
2014-06-24 13:50:00,39.12,39.14,39.02,39.02,129900.0,34.3283,34.3458,34.2405,34.2405,129900.0
2014-06-24 14:00:00,39.02,39.07,39.0,39.05,170600.0,34.2405,34.2844,34.223,34.2669,170600.0
2014-06-24 14:10:00,39.05,39.11,39.03,39.07,116800.0,34.2669,34.3195,34.2493,34.2844,116800.0
2014-06-24 14:20:00,39.08,39.12,38.96,38.96,145300.0,34.2932,34.3283,34.1879,34.1879,145300.0
2014-06-24 14:30:00,38.96,38.99,38.93,38.95,121800.0,34.1879,34.2142,34.1615,34.1791,121800.0
2014-06-24 14:40:00,38.96,39.0,38.95,38.96,98900.0,34.1879,34.223,34.1791,34.1879,98900.0
2014-06-24 14:50:00,38.96,39.04,38.89,38.96,186800.0,34.1879,34.2581,34.1264,34.1879,186800.0
2014-06-24 15:00:00,38.96,38.97,38.84,38.85,242000.0,34.1879,34.1967,34.0826,34.0913,242000.0
2014-06-24 15:10:00,38.84,38.86,38.61,38.71,515200.0,34.0826,34.1001,33.8807,33.9685,515200.0
2014-06-24 15:20:00,38.71,38.75,38.62,38.72,299500.0,33.9685,34.0036,33.8895,33.9773,299500.0
2014-06-24 15:30:00,38.72,38.75,38.55,38.55,345700.0,33.9773,34.0036,33.8281,33.8281,345700.0
2014-06-24 15:40:00,38.56,38.62,38.55,38.62,369500.0,33.8369,33.8895,33.8281,33.8895,369500.0
2014-06-24 15:50:00,38.61,38.67,38.55,38.58,600300.0,33.8807,33.9334,33.8281,33.8544,600300.0
2014-06-25 09:30:00,38.51,38.59,38.04,38.51,599100.0,33.793,33.8632,33.3806,33.793,599100.0
2014-06-25 09:40:00,38.51,38.9,38.5,38.78,350300.0,33.793,34.1352,33.7842,34.0299,350300.0
2014-06-25 09:50:00,38.79,38.87,38.66,38.69,194300.0,34.0387,34.1089,33.9246,33.9509,194300.0
2014-06-25 10:00:00,38.69,38.77,38.64,38.77,197100.0,33.9509,34.0211,33.9071,34.0211,197100.0
2014-06-25 10:10:00,38.78,38.9,38.72,38.86,310200.0,34.0299,34.1352,33.9773,34.1001,310200.0
2014-06-25 10:20:00,38.87,38.95,38.73,38.86,255500.0,34.1089,34.1791,33.986,34.1001,255500.0
2014-06-25 10:30:00,38.87,38.92,38.8,38.86,130500.0,34.1089,34.1528,34.0475,34.1001,130500.0
2014-06-25 10:40:00,38.87,39.01,38.86,39.0,200900.0,34.1089,34.2318,34.1001,34.223,200900.0
2014-06-25 10:50:00,39.01,39.07,38.98,39.04,171500.0,34.2318,34.2844,34.2054,34.2581,171500.0
2014-06-25 11:00:00,39.04,39.09,39.0,39.04,237900.0,34.2581,34.302,34.223,34.2581,237900.0
2014-06-25 11:10:00,39.04,39.11,38.99,39.06,174900.0,34.2581,34.3195,34.2142,34.2756,174900.0
2014-06-25 11:20:00,39.04,39.08,38.99,39.04,89400.0,34.2581,34.2932,34.2142,34.2581,89400.0
2014-06-25 11:30:00,39.05,39.08,39.0,39.03,159100.0,34.2669,34.2932,34.223,34.2493,159100.0
2014-06-25 11:40:00,39.03,39.08,39.03,39.03,70700.0,34.2493,34.2932,34.2493,34.2493,70700.0
2014-06-25 11:50:00,39.03,39.12,39.01,39.09,145000.0,34.2493,34.3283,34.2318,34.302,145000.0
2014-06-25 12:00:00,39.08,39.16,39.08,39.11,133000.0,34.2932,34.3634,34.2932,34.3195,133000.0
2014-06-25 12:10:00,39.1,39.16,39.05,39.09,126700.0,34.3107,34.3634,34.2669,34.302,126700.0
2014-06-25 12:20:00,39.09,39.14,39.02,39.09,57100.0,34.302,34.3458,34.2405,34.302,57100.0
2014-06-25 12:30:00,39.08,39.09,39.02,39.03,80600.0,34.2932,34.302,34.2405,34.2493,80600.0
2014-06-25 12:40:00,39.04,39.08,39.0,39.0,80100.0,34.2581,34.2932,34.223,34.223,80100.0
2014-06-25 12:50:00,39.0,39.02,38.96,38.97,90300.0,34.223,34.2405,34.1879,34.1967,90300.0
2014-06-25 13:00:00,38.97,39.09,38.96,39.06,138000.0,34.1967,34.302,34.1879,34.2756,138000.0
2014-06-25 13:10:00,39.06,39.2,39.05,39.2,235900.0,34.2756,34.3985,34.2669,34.3985,235900.0
2014-06-25 13:20:00,39.2,39.28,39.19,39.23,222800.0,34.3985,34.4687,34.3897,34.4248,222800.0
2014-06-25 13:30:00,39.24,39.28,39.22,39.27,285900.0,34.4336,34.4687,34.416,34.4599,285900.0
2014-06-25 13:40:00,39.27,39.28,39.22,39.25,203900.0,34.4599,34.4687,34.416,34.4424,203900.0
2014-06-25 13:50:00,39.26,39.3,39.21,39.28,135600.0,34.4511,34.4862,34.4073,34.4687,135600.0
2014-06-25 14:00:00,39.28,39.39,39.26,39.37,272100.0,34.4687,34.5652,34.4511,34.5477,272100.0
2014-06-25 14:10:00,39.37,39.4,39.36,39.39,120600.0,34.5477,34.574,34.5389,34.5652,120600.0
2014-06-25 14:20:00,39.39,39.5,39.39,39.43,222900.0,34.5652,34.6617,34.5652,34.6003,222900.0
2014-06-25 14:30:00,39.43,39.46,39.38,39.42,152500.0,34.6003,34.6266,34.5564,34.5915,152500.0
2014-06-25 14:40:00,39.43,39.45,39.32,39.34,153600.0,34.6003,34.6179,34.5038,34.5213,153600.0
2014-06-25 14:50:00,39.34,39.4,39.31,39.32,131400.0,34.5213,34.574,34.495,34.5038,131400.0
2014-06-25 15:00:00,39.31,39.33,39.28,39.32,121100.0,34.495,34.5126,34.4687,34.5038,121100.0
2014-06-25 15:10:00,39.32,39.38,39.29,39.36,141700.0,34.5038,34.5564,34.4775,34.5389,141700.0
2014-06-25 15:20:00,39.36,39.4,39.32,39.32,142500.0,34.5389,34.574,34.5038,34.5038,142500.0
2014-06-25 15:30:00,39.32,39.33,39.27,39.27,267200.0,34.5038,34.5126,34.4599,34.4599,267200.0
2014-06-25 15:40:00,39.27,39.4,39.27,39.37,317600.0,34.4599,34.574,34.4599,34.5477,317600.0
2014-06-25 15:50:00,39.36,39.37,39.3,39.34,544700.0,34.5389,34.5477,34.4862,34.5213,544700.0
2014-06-26 09:30:00,39.28,39.52,39.28,39.44,343700.0,34.4687,34.6793,34.4687,34.6091,343700.0
2014-06-26 09:40:00,39.42,39.42,38.89,38.89,365700.0,34.5915,34.5915,34.1264,34.1264,365700.0
2014-06-26 09:50:00,38.89,38.96,38.85,38.88,347800.0,34.1264,34.1879,34.0913,34.1177,347800.0
2014-06-26 10:00:00,38.88,39.1,38.85,39.02,288000.0,34.1177,34.3107,34.0913,34.2405,288000.0
2014-06-26 10:10:00,39.02,39.21,38.99,39.2,226400.0,34.2405,34.4073,34.2142,34.3985,226400.0
2014-06-26 10:20:00,39.2,39.41,39.19,39.31,407700.0,34.3985,34.5828,34.3897,34.495,407700.0
2014-06-26 10:30:00,39.3,39.3,39.13,39.16,296200.0,34.4862,34.4862,34.3371,34.3634,296200.0
2014-06-26 10:40:00,39.16,39.29,39.07,39.25,117500.0,34.3634,34.4775,34.2844,34.4424,117500.0
2014-06-26 10:50:00,39.25,39.4,39.25,39.37,214100.0,34.4424,34.574,34.4424,34.5477,214100.0
2014-06-26 11:00:00,39.37,39.45,39.32,39.32,224000.0,34.5477,34.6179,34.5038,34.5038,224000.0
2014-06-26 11:10:00,39.33,39.33,39.16,39.22,406700.0,34.5126,34.5126,34.3634,34.416,406700.0
2014-06-26 11:20:00,39.21,39.31,39.2,39.23,117700.0,34.4073,34.495,34.3985,34.4248,117700.0
2014-06-26 11:30:00,39.21,39.31,39.2,39.31,157500.0,34.4073,34.495,34.3985,34.495,157500.0
2014-06-26 11:40:00,39.3,39.3,39.21,39.22,117000.0,34.4862,34.4862,34.4073,34.416,117000.0
2014-06-26 11:50:00,39.22,39.26,39.16,39.21,110100.0,34.416,34.4511,34.3634,34.4073,110100.0
2014-06-26 12:00:00,39.2,39.21,39.12,39.18,88500.0,34.3985,34.4073,34.3283,34.3809,88500.0
2014-06-26 12:10:00,39.18,39.18,39.11,39.16,69700.0,34.3809,34.3809,34.3195,34.3634,69700.0
2014-06-26 12:20:00,39.15,39.17,39.09,39.15,78200.0,34.3546,34.3722,34.302,34.3546,78200.0
2014-06-26 12:30:00,39.15,39.19,39.06,39.11,122000.0,34.3546,34.3897,34.2756,34.3195,122000.0
2014-06-26 12:40:00,39.11,39.13,39.06,39.09,97300.0,34.3195,34.3371,34.2756,34.302,97300.0
2014-06-26 12:50:00,39.1,39.14,39.09,39.11,147600.0,34.3107,34.3458,34.302,34.3195,147600.0
2014-06-26 13:00:00,39.11,39.2,39.1,39.19,118000.0,34.3195,34.3985,34.3107,34.3897,118000.0
2014-06-26 13:10:00,39.18,39.21,39.15,39.2,124700.0,34.3809,34.4073,34.3546,34.3985,124700.0
2014-06-26 13:20:00,39.2,39.34,39.2,39.27,174800.0,34.3985,34.5213,34.3985,34.4599,174800.0
2014-06-26 13:30:00,39.27,39.33,39.27,39.29,106000.0,34.4599,34.5126,34.4599,34.4775,106000.0
2014-06-26 13:40:00,39.3,39.31,39.23,39.29,141300.0,34.4862,34.495,34.4248,34.4775,141300.0
2014-06-26 13:50:00,39.29,39.32,39.25,39.26,107300.0,34.4775,34.5038,34.4424,34.4511,107300.0
2014-06-26 14:00:00,39.25,39.26,39.15,39.2,189700.0,34.4424,34.4511,34.3546,34.3985,189700.0
2014-06-26 14:10:00,39.2,39.2,39.12,39.13,138500.0,34.3985,34.3985,34.3283,34.3371,138500.0
2014-06-26 14:20:00,39.13,39.22,39.1,39.22,120300.0,34.3371,34.416,34.3107,34.416,120300.0
2014-06-26 14:30:00,39.23,39.23,39.17,39.19,107300.0,34.4248,34.4248,34.3722,34.3897,107300.0
2014-06-26 14:40:00,39.19,39.23,39.18,39.2,96500.0,34.3897,34.4248,34.3809,34.3985,96500.0
2014-06-26 14:50:00,39.2,39.21,39.15,39.17,67500.0,34.3985,34.4073,34.3546,34.3722,67500.0
2014-06-26 15:00:00,39.18,39.27,39.17,39.27,105800.0,34.3809,34.4599,34.3722,34.4599,105800.0
2014-06-26 15:10:00,39.27,39.31,39.23,39.27,245200.0,34.4599,34.495,34.4248,34.4599,245200.0
2014-06-26 15:20:00,39.27,39.3,39.23,39.24,123100.0,34.4599,34.4862,34.4248,34.4336,123100.0
2014-06-26 15:30:00,39.24,39.24,39.18,39.21,658700.0,34.4336,34.4336,34.3809,34.4073,658700.0
2014-06-26 15:40:00,39.21,39.32,39.2,39.31,495500.0,34.4073,34.5038,34.3985,34.495,495500.0
2014-06-26 15:50:00,39.3,39.36,39.23,39.3,1674400.0,34.4862,34.5389,34.4248,34.4862,1674400.0
2014-06-27 09:30:00,39.21,39.41,39.21,39.33,240900.0,34.4073,34.5828,34.4073,34.5126,240900.0
2014-06-27 09:40:00,39.34,39.37,39.07,39.16,193400.0,34.5213,34.5477,34.2844,34.3634,193400.0
2014-06-27 09:50:00,39.16,39.18,39.02,39.03,199800.0,34.3634,34.3809,34.2405,34.2493,199800.0
2014-06-27 10:00:00,39.04,39.05,38.93,39.01,285300.0,34.2581,34.2669,34.1615,34.2318,285300.0
2014-06-27 10:10:00,39.02,39.08,38.97,38.97,180200.0,34.2405,34.2932,34.1967,34.1967,180200.0
2014-06-27 10:20:00,38.97,39.06,38.96,39.01,92800.0,34.1967,34.2756,34.1879,34.2318,92800.0
2014-06-27 10:30:00,39.01,39.05,38.99,39.01,111400.0,34.2318,34.2669,34.2142,34.2318,111400.0
2014-06-27 10:40:00,39.01,39.2,38.99,39.15,275000.0,34.2318,34.3985,34.2142,34.3546,275000.0
2014-06-27 10:50:00,39.15,39.17,39.1,39.11,108200.0,34.3546,34.3722,34.3107,34.3195,108200.0
2014-06-27 11:00:00,39.12,39.32,39.12,39.32,261700.0,34.3283,34.5038,34.3283,34.5038,261700.0
2014-06-27 11:10:00,39.33,39.33,39.21,39.27,133600.0,34.5126,34.5126,34.4073,34.4599,133600.0
2014-06-27 11:20:00,39.27,39.3,39.24,39.29,142200.0,34.4599,34.4862,34.4336,34.4775,142200.0
2014-06-27 11:30:00,39.28,39.33,39.26,39.29,104400.0,34.4687,34.5126,34.4511,34.4775,104400.0
2014-06-27 11:40:00,39.29,39.32,39.26,39.27,81000.0,34.4775,34.5038,34.4511,34.4599,81000.0
2014-06-27 11:50:00,39.26,39.27,39.19,39.19,93200.0,34.4511,34.4599,34.3897,34.3897,93200.0
2014-06-27 12:00:00,39.2,39.24,39.16,39.2,113800.0,34.3985,34.4336,34.3634,34.3985,113800.0
2014-06-27 12:10:00,39.2,39.24,39.19,39.24,85600.0,34.3985,34.4336,34.3897,34.4336,85600.0
2014-06-27 12:20:00,39.23,39.26,39.21,39.22,94200.0,34.4248,34.4511,34.4073,34.416,94200.0
2014-06-27 12:30:00,39.22,39.22,39.11,39.12,133200.0,34.416,34.416,34.3195,34.3283,133200.0
2014-06-27 12:40:00,39.12,39.12,39.05,39.09,121700.0,34.3283,34.3283,34.2669,34.302,121700.0
2014-06-27 12:50:00,39.09,39.11,39.07,39.09,67400.0,34.302,34.3195,34.2844,34.302,67400.0
2014-06-27 13:00:00,39.09,39.15,39.0,39.05,275000.0,34.302,34.3546,34.223,34.2669,275000.0
2014-06-27 13:10:00,39.06,39.1,38.96,38.98,139200.0,34.2756,34.3107,34.1879,34.2054,139200.0
2014-06-27 13:20:00,38.97,39.04,38.96,39.02,216300.0,34.1967,34.2581,34.1879,34.2405,216300.0
2014-06-27 13:30:00,39.04,39.09,39.01,39.08,107400.0,34.2581,34.302,34.2318,34.2932,107400.0
2014-06-27 13:40:00,39.08,39.1,39.01,39.02,87200.0,34.2932,34.3107,34.2318,34.2405,87200.0
2014-06-27 13:50:00,39.01,39.05,39.0,39.03,153000.0,34.2318,34.2669,34.223,34.2493,153000.0
2014-06-27 14:00:00,39.02,39.06,39.0,39.04,124300.0,34.2405,34.2756,34.223,34.2581,124300.0
2014-06-27 14:10:00,39.04,39.05,38.98,39.01,144300.0,34.2581,34.2669,34.2054,34.2318,144300.0
2014-06-27 14:20:00,39.01,39.04,39.0,39.03,130300.0,34.2318,34.2581,34.223,34.2493,130300.0
2014-06-27 14:30:00,39.04,39.12,39.03,39.1,102600.0,34.2581,34.3283,34.2493,34.3107,102600.0
2014-06-27 14:40:00,39.11,39.12,39.07,39.12,93200.0,34.3195,34.3283,34.2844,34.3283,93200.0
2014-06-27 14:50:00,39.11,39.15,39.1,39.14,157600.0,34.3195,34.3546,34.3107,34.3458,157600.0
2014-06-27 15:00:00,39.13,39.15,39.1,39.15,117600.0,34.3371,34.3546,34.3107,34.3546,117600.0
2014-06-27 15:10:00,39.15,39.19,39.15,39.18,101000.0,34.3546,34.3897,34.3546,34.3809,101000.0
2014-06-27 15:20:00,39.18,39.31,39.17,39.26,322500.0,34.3809,34.495,34.3722,34.4511,322500.0
2014-06-27 15:30:00,39.26,39.29,39.23,39.27,323500.0,34.4511,34.4775,34.4248,34.4599,323500.0
2014-06-27 15:40:00,39.27,39.31,39.23,39.25,470700.0,34.4599,34.495,34.4248,34.4424,470700.0
2014-06-27 15:50:00,39.25,39.34,39.24,39.31,787500.0,34.4424,34.5213,34.4336,34.495,787500.0
2014-06-30 09:30:00,39.18,39.23,38.84,39.04,603800.0,34.3809,34.4248,34.0826,34.2581,603800.0
2014-06-30 09:40:00,39.03,39.1,38.95,39.09,228400.0,34.2493,34.3107,34.1791,34.302,228400.0
2014-06-30 09:50:00,39.09,39.23,39.08,39.11,373200.0,34.302,34.4248,34.2932,34.3195,373200.0
2014-06-30 10:00:00,39.1,39.18,39.07,39.11,164200.0,34.3107,34.3809,34.2844,34.3195,164200.0
2014-06-30 10:10:00,39.11,39.33,39.09,39.23,215000.0,34.3195,34.5126,34.302,34.4248,215000.0
2014-06-30 10:20:00,39.24,39.27,39.13,39.18,187400.0,34.4336,34.4599,34.3371,34.3809,187400.0
2014-06-30 10:30:00,39.19,39.3,39.18,39.25,276200.0,34.3897,34.4862,34.3809,34.4424,276200.0
2014-06-30 10:40:00,39.25,39.3,39.24,39.25,160200.0,34.4424,34.4862,34.4336,34.4424,160200.0
2014-06-30 10:50:00,39.26,39.26,39.08,39.12,185200.0,34.4511,34.4511,34.2932,34.3283,185200.0
2014-06-30 11:00:00,39.12,39.13,39.04,39.04,168700.0,34.3283,34.3371,34.2581,34.2581,168700.0
2014-06-30 11:10:00,39.05,39.08,38.96,39.06,174900.0,34.2669,34.2932,34.1879,34.2756,174900.0
2014-06-30 11:20:00,39.06,39.18,39.02,39.14,184200.0,34.2756,34.3809,34.2405,34.3458,184200.0
2014-06-30 11:30:00,39.14,39.16,39.11,39.14,104100.0,34.3458,34.3634,34.3195,34.3458,104100.0
2014-06-30 11:40:00,39.14,39.14,39.1,39.1,150400.0,34.3458,34.3458,34.3107,34.3107,150400.0
2014-06-30 11:50:00,39.11,39.16,39.11,39.13,179800.0,34.3195,34.3634,34.3195,34.3371,179800.0
2014-06-30 12:00:00,39.13,39.15,39.09,39.12,126300.0,34.3371,34.3546,34.302,34.3283,126300.0
2014-06-30 12:10:00,39.12,39.16,39.11,39.15,62000.0,34.3283,34.3634,34.3195,34.3546,62000.0
2014-06-30 12:20:00,39.16,39.24,39.15,39.23,103800.0,34.3634,34.4336,34.3546,34.4248,103800.0
2014-06-30 12:30:00,39.24,39.26,39.2,39.24,183500.0,34.4336,34.4511,34.3985,34.4336,183500.0
2014-06-30 12:40:00,39.24,39.26,39.19,39.24,87700.0,34.4336,34.4511,34.3897,34.4336,87700.0
2014-06-30 12:50:00,39.23,39.29,39.22,39.26,114100.0,34.4248,34.4775,34.416,34.4511,114100.0
2014-06-30 13:00:00,39.26,39.27,39.19,39.2,85300.0,34.4511,34.4599,34.3897,34.3985,85300.0
2014-06-30 13:10:00,39.2,39.25,39.2,39.25,77200.0,34.3985,34.4424,34.3985,34.4424,77200.0
2014-06-30 13:20:00,39.24,39.25,39.19,39.23,101200.0,34.4336,34.4424,34.3897,34.4248,101200.0
2014-06-30 13:30:00,39.23,39.24,39.18,39.22,116900.0,34.4248,34.4336,34.3809,34.416,116900.0
2014-06-30 13:40:00,39.22,39.25,39.2,39.22,99000.0,34.416,34.4424,34.3985,34.416,99000.0
2014-06-30 13:50:00,39.22,39.26,39.21,39.23,139000.0,34.416,34.4511,34.4073,34.4248,139000.0
2014-06-30 14:00:00,39.23,39.23,39.09,39.1,232300.0,34.4248,34.4248,34.302,34.3107,232300.0
2014-06-30 14:10:00,39.1,39.11,39.02,39.03,375900.0,34.3107,34.3195,34.2405,34.2493,375900.0
2014-06-30 14:20:00,39.03,39.08,39.0,39.0,204600.0,34.2493,34.2932,34.223,34.223,204600.0
2014-06-30 14:30:00,39.01,39.05,38.96,39.05,164500.0,34.2318,34.2669,34.1879,34.2669,164500.0
2014-06-30 14:40:00,39.05,39.05,38.95,38.96,162200.0,34.2669,34.2669,34.1791,34.1879,162200.0
2014-06-30 14:50:00,38.96,38.97,38.82,38.82,316100.0,34.1879,34.1967,34.065,34.065,316100.0
2014-06-30 15:00:00,38.82,38.83,38.74,38.75,455200.0,34.065,34.0738,33.9948,34.0036,455200.0
2014-06-30 15:10:00,38.76,38.85,38.7,38.84,264900.0,34.0124,34.0913,33.9597,34.0826,264900.0
2014-06-30 15:20:00,38.84,38.85,38.75,38.77,266800.0,34.0826,34.0913,34.0036,34.0211,266800.0
2014-06-30 15:30:00,38.76,38.79,38.71,38.75,386000.0,34.0124,34.0387,33.9685,34.0036,386000.0
2014-06-30 15:40:00,38.75,38.75,38.6,38.61,913600.0,34.0036,34.0036,33.872,33.8807,913600.0
2014-06-30 15:50:00,38.62,38.72,38.6,38.71,1588500.0,33.8895,33.9773,33.872,33.9685,1588500.0
2014-07-01 09:30:00,39.0,39.38,38.9,39.25,823400.0,34.223,34.5564,34.1352,34.4424,823400.0
2014-07-01 09:40:00,39.25,39.35,39.23,39.28,320900.0,34.4424,34.5301,34.4248,34.4687,320900.0
2014-07-01 09:50:00,39.29,39.42,39.25,39.42,273100.0,34.4775,34.5915,34.4424,34.5915,273100.0
2014-07-01 10:00:00,39.41,39.55,39.33,39.54,355300.0,34.5828,34.7056,34.5126,34.6968,355300.0
2014-07-01 10:10:00,39.54,39.74,39.51,39.64,472300.0,34.6968,34.8723,34.6705,34.7846,472300.0
2014-07-01 10:20:00,39.64,39.65,39.51,39.56,201700.0,34.7846,34.7934,34.6705,34.7144,201700.0
2014-07-01 10:30:00,39.56,39.7,39.54,39.62,310800.0,34.7144,34.8372,34.6968,34.767,310800.0
2014-07-01 10:40:00,39.62,39.73,39.57,39.69,308400.0,34.767,34.8636,34.7232,34.8285,308400.0
2014-07-01 10:50:00,39.69,39.76,39.67,39.71,323200.0,34.8285,34.8899,34.8109,34.846,323200.0
2014-07-01 11:00:00,39.7,39.71,39.62,39.63,193500.0,34.8372,34.846,34.767,34.7758,193500.0
2014-07-01 11:10:00,39.63,39.69,39.62,39.63,186500.0,34.7758,34.8285,34.767,34.7758,186500.0
2014-07-01 11:20:00,39.63,39.75,39.63,39.72,360800.0,34.7758,34.8811,34.7758,34.8548,360800.0
2014-07-01 11:30:00,39.72,39.91,39.7,39.91,407000.0,34.8548,35.0215,34.8372,35.0215,407000.0
2014-07-01 11:40:00,39.91,39.91,39.84,39.91,151000.0,35.0215,35.0215,34.9601,35.0215,151000.0
2014-07-01 11:50:00,39.91,39.97,39.86,39.9,296000.0,35.0215,35.0742,34.9776,35.0127,296000.0
2014-07-01 12:00:00,39.9,40.0,39.89,39.99,254000.0,35.0127,35.1005,35.004,35.0917,254000.0
2014-07-01 12:10:00,39.99,40.12,39.98,40.1,392900.0,35.0917,35.2058,35.0829,35.1882,392900.0
2014-07-01 12:20:00,40.11,40.15,40.05,40.07,218800.0,35.197,35.2321,35.1444,35.1619,218800.0
2014-07-01 12:30:00,40.06,40.08,39.97,40.03,253200.0,35.1531,35.1707,35.0742,35.1268,253200.0
2014-07-01 12:40:00,40.04,40.06,39.93,40.02,201800.0,35.1356,35.1531,35.0391,35.118,201800.0
2014-07-01 12:50:00,40.03,40.03,39.99,40.02,190500.0,35.1268,35.1268,35.0917,35.118,190500.0
2014-07-01 13:00:00,40.02,40.11,39.99,40.09,254200.0,35.118,35.197,35.0917,35.1795,254200.0
2014-07-01 13:10:00,40.09,40.15,40.07,40.15,159800.0,35.1795,35.2321,35.1619,35.2321,159800.0
2014-07-01 13:20:00,40.15,40.21,40.14,40.18,269400.0,35.2321,35.2848,35.2233,35.2584,269400.0
2014-07-01 13:30:00,40.19,40.19,40.15,40.15,137700.0,35.2672,35.2672,35.2321,35.2321,137700.0
2014-07-01 13:40:00,40.15,40.2,40.13,40.19,116600.0,35.2321,35.276,35.2146,35.2672,116600.0
2014-07-01 13:50:00,40.19,40.2,40.1,40.15,162700.0,35.2672,35.276,35.1882,35.2321,162700.0
2014-07-01 14:00:00,40.14,40.15,40.09,40.11,213700.0,35.2233,35.2321,35.1795,35.197,213700.0
2014-07-01 14:10:00,40.11,40.15,40.08,40.12,261400.0,35.197,35.2321,35.1707,35.2058,261400.0
2014-07-01 14:20:00,40.12,40.14,40.05,40.07,203700.0,35.2058,35.2233,35.1444,35.1619,203700.0
2014-07-01 14:30:00,40.07,40.11,40.05,40.1,163200.0,35.1619,35.197,35.1444,35.1882,163200.0
2014-07-01 14:40:00,40.1,40.16,40.1,40.13,232700.0,35.1882,35.2409,35.1882,35.2146,232700.0
2014-07-01 14:50:00,40.14,40.18,40.11,40.17,208600.0,35.2233,35.2584,35.197,35.2497,208600.0
2014-07-01 15:00:00,40.18,40.24,40.16,40.24,261900.0,35.2584,35.3111,35.2409,35.3111,261900.0
2014-07-01 15:10:00,40.24,40.29,40.18,40.27,349500.0,35.3111,35.355,35.2584,35.3374,349500.0
2014-07-01 15:20:00,40.27,40.33,40.24,40.3,339000.0,35.3374,35.3901,35.3111,35.3637,339000.0
2014-07-01 15:30:00,40.3,40.39,40.27,40.35,378700.0,35.3637,35.4427,35.3374,35.4076,378700.0
2014-07-01 15:40:00,40.35,40.41,40.3,40.38,458800.0,35.4076,35.4603,35.3637,35.4339,458800.0
2014-07-01 15:50:00,40.38,40.4,40.3,40.31,717500.0,35.4339,35.4515,35.3637,35.3725,717500.0
2014-07-02 09:30:00,38.96,39.0,38.3,38.34,3166900.0,34.1879,34.223,33.6087,33.6438,3166900.0
2014-07-02 09:40:00,38.34,38.45,38.07,38.25,3190700.0,33.6438,33.7403,33.4069,33.5648,3190700.0
2014-07-02 09:50:00,38.25,38.34,38.03,38.34,1475000.0,33.5648,33.6438,33.3718,33.6438,1475000.0
2014-07-02 10:00:00,38.34,38.46,38.29,38.35,1269500.0,33.6438,33.7491,33.5999,33.6526,1269500.0
2014-07-02 10:10:00,38.35,38.57,38.3,38.57,1017000.0,33.6526,33.8456,33.6087,33.8456,1017000.0
2014-07-02 10:20:00,38.57,38.6,38.43,38.48,721900.0,33.8456,33.872,33.7228,33.7667,721900.0
2014-07-02 10:30:00,38.47,38.51,38.35,38.35,577900.0,33.7579,33.793,33.6526,33.6526,577900.0
2014-07-02 10:40:00,38.35,38.36,38.2,38.28,800200.0,33.6526,33.6614,33.521,33.5912,800200.0
2014-07-02 10:50:00,38.29,38.41,38.2,38.36,787900.0,33.5999,33.7052,33.521,33.6614,787900.0
2014-07-02 11:00:00,38.35,38.44,38.3,38.37,376900.0,33.6526,33.7316,33.6087,33.6701,376900.0
2014-07-02 11:10:00,38.37,38.45,38.33,38.42,392500.0,33.6701,33.7403,33.635,33.714,392500.0
2014-07-02 11:20:00,38.41,38.43,38.3,38.38,489800.0,33.7052,33.7228,33.6087,33.6789,489800.0
2014-07-02 11:30:00,38.38,38.42,38.31,38.4,354300.0,33.6789,33.714,33.6175,33.6965,354300.0
2014-07-02 11:40:00,38.4,38.42,38.36,38.41,307400.0,33.6965,33.714,33.6614,33.7052,307400.0
2014-07-02 11:50:00,38.41,38.45,38.37,38.38,452300.0,33.7052,33.7403,33.6701,33.6789,452300.0
2014-07-02 12:00:00,38.38,38.41,38.24,38.24,501800.0,33.6789,33.7052,33.5561,33.5561,501800.0
2014-07-02 12:10:00,38.24,38.25,38.17,38.2,403100.0,33.5561,33.5648,33.4946,33.521,403100.0
2014-07-02 12:20:00,38.19,38.2,38.1,38.11,416900.0,33.5122,33.521,33.4332,33.442,416900.0
2014-07-02 12:30:00,38.11,38.17,38.08,38.12,731000.0,33.442,33.4946,33.4157,33.4508,731000.0
2014-07-02 12:40:00,38.12,38.24,38.09,38.23,379500.0,33.4508,33.5561,33.4244,33.5473,379500.0
2014-07-02 12:50:00,38.22,38.34,38.2,38.33,447200.0,33.5385,33.6438,33.521,33.635,447200.0
2014-07-02 13:00:00,38.33,38.37,38.22,38.24,307700.0,33.635,33.6701,33.5385,33.5561,307700.0
2014-07-02 13:10:00,38.24,38.3,38.22,38.28,166200.0,33.5561,33.6087,33.5385,33.5912,166200.0
2014-07-02 13:20:00,38.28,38.29,38.18,38.22,279000.0,33.5912,33.5999,33.5034,33.5385,279000.0
2014-07-02 13:30:00,38.23,38.23,38.16,38.16,257200.0,33.5473,33.5473,33.4859,33.4859,257200.0
2014-07-02 13:40:00,38.16,38.19,38.12,38.13,297400.0,33.4859,33.5122,33.4508,33.4595,297400.0
2014-07-02 13:50:00,38.13,38.22,38.12,38.21,247100.0,33.4595,33.5385,33.4508,33.5297,247100.0
2014-07-02 14:00:00,38.21,38.24,38.12,38.13,357500.0,33.5297,33.5561,33.4508,33.4595,357500.0
2014-07-02 14:10:00,38.13,38.19,38.12,38.12,217000.0,33.4595,33.5122,33.4508,33.4508,217000.0
2014-07-02 14:20:00,38.12,38.2,38.11,38.19,338900.0,33.4508,33.521,33.442,33.5122,338900.0
2014-07-02 14:30:00,38.19,38.26,38.16,38.17,311000.0,33.5122,33.5736,33.4859,33.4946,311000.0
2014-07-02 14:40:00,38.16,38.23,38.16,38.17,312700.0,33.4859,33.5473,33.4859,33.4946,312700.0
2014-07-02 14:50:00,38.16,38.2,38.11,38.13,387800.0,33.4859,33.521,33.442,33.4595,387800.0
2014-07-02 15:00:00,38.13,38.14,38.05,38.06,596800.0,33.4595,33.4683,33.3893,33.3981,596800.0
2014-07-02 15:10:00,38.06,38.12,38.06,38.09,384100.0,33.3981,33.4508,33.3981,33.4244,384100.0
2014-07-02 15:20:00,38.09,38.11,38.04,38.08,638700.0,33.4244,33.442,33.3806,33.4157,638700.0
2014-07-02 15:30:00,38.08,38.27,38.07,38.27,1047900.0,33.4157,33.5824,33.4069,33.5824,1047900.0
2014-07-02 15:40:00,38.28,38.35,38.19,38.34,1538900.0,33.5912,33.6526,33.5122,33.6438,1538900.0
2014-07-02 15:50:00,38.34,38.34,38.2,38.23,1238000.0,33.6438,33.6438,33.521,33.5473,1238000.0
2014-07-03 09:30:00,38.35,38.88,38.29,38.71,1004800.0,33.6526,34.1177,33.5999,33.9685,1004800.0
2014-07-03 09:40:00,38.72,38.96,38.57,38.69,795400.0,33.9773,34.1879,33.8456,33.9509,795400.0
2014-07-03 09:50:00,38.7,38.8,38.51,38.62,473400.0,33.9597,34.0475,33.793,33.8895,473400.0
2014-07-03 10:00:00,38.62,38.78,38.59,38.74,332100.0,33.8895,34.0299,33.8632,33.9948,332100.0
2014-07-03 10:10:00,38.74,38.8,38.7,38.7,362000.0,33.9948,34.0475,33.9597,33.9597,362000.0
2014-07-03 10:20:00,38.7,38.76,38.59,38.68,419500.0,33.9597,34.0124,33.8632,33.9422,419500.0
2014-07-03 10:30:00,38.68,38.75,38.62,38.74,245100.0,33.9422,34.0036,33.8895,33.9948,245100.0
2014-07-03 10:40:00,38.75,38.95,38.74,38.95,472600.0,34.0036,34.1791,33.9948,34.1791,472600.0
2014-07-03 10:50:00,38.94,38.96,38.79,38.83,321000.0,34.1703,34.1879,34.0387,34.0738,321000.0
2014-07-03 11:00:00,38.83,38.89,38.81,38.84,181600.0,34.0738,34.1264,34.0562,34.0826,181600.0
2014-07-03 11:10:00,38.84,38.87,38.72,38.73,241400.0,34.0826,34.1089,33.9773,33.986,241400.0
2014-07-03 11:20:00,38.73,38.8,38.72,38.76,164300.0,33.986,34.0475,33.9773,34.0124,164300.0
2014-07-03 11:30:00,38.76,38.79,38.7,38.77,176400.0,34.0124,34.0387,33.9597,34.0211,176400.0
2014-07-03 11:40:00,38.75,38.76,38.63,38.67,218700.0,34.0036,34.0124,33.8983,33.9334,218700.0
2014-07-03 11:50:00,38.68,38.71,38.59,38.59,183300.0,33.9422,33.9685,33.8632,33.8632,183300.0
2014-07-03 12:00:00,38.59,38.71,38.59,38.64,303800.0,33.8632,33.9685,33.8632,33.9071,303800.0
2014-07-03 12:10:00,38.63,38.7,38.59,38.6,201700.0,33.8983,33.9597,33.8632,33.872,201700.0
2014-07-03 12:20:00,38.6,38.62,38.52,38.58,333500.0,33.872,33.8895,33.8018,33.8544,333500.0
2014-07-03 12:30:00,38.57,38.65,38.53,38.63,243100.0,33.8456,33.9158,33.8105,33.8983,243100.0
2014-07-03 12:40:00,38.62,38.63,38.53,38.53,280600.0,33.8895,33.8983,33.8105,33.8105,280600.0
2014-07-03 12:50:00,38.54,38.6,38.5,38.58,547500.0,33.8193,33.872,33.7842,33.8544,547500.0
2014-07-07 09:30:00,38.43,38.5,38.12,38.37,743900.0,33.7228,33.7842,33.4508,33.6701,743900.0
2014-07-07 09:40:00,38.37,38.37,38.16,38.19,354900.0,33.6701,33.6701,33.4859,33.5122,354900.0
2014-07-07 09:50:00,38.18,38.19,38.07,38.13,385300.0,33.5034,33.5122,33.4069,33.4595,385300.0
2014-07-07 10:00:00,38.12,38.18,37.84,37.93,911000.0,33.4508,33.5034,33.2051,33.284,911000.0
2014-07-07 10:10:00,37.95,38.08,37.9,37.91,420700.0,33.3016,33.4157,33.2577,33.2665,420700.0
2014-07-07 10:20:00,37.93,38.0,37.89,37.97,248400.0,33.284,33.3455,33.2489,33.3191,248400.0
2014-07-07 10:30:00,37.97,37.97,37.77,37.81,508500.0,33.3191,33.3191,33.1436,33.1787,508500.0
2014-07-07 10:40:00,37.81,37.88,37.8,37.85,191900.0,33.1787,33.2402,33.17,33.2138,191900.0
2014-07-07 10:50:00,37.85,37.85,37.63,37.72,561700.0,33.2138,33.2138,33.0208,33.0998,561700.0
2014-07-07 11:00:00,37.72,37.72,37.51,37.52,738600.0,33.0998,33.0998,32.9155,32.9243,738600.0
2014-07-07 11:10:00,37.52,37.62,37.4,37.43,535500.0,32.9243,33.012,32.819,32.8453,535500.0
2014-07-07 11:20:00,37.43,37.54,37.31,37.49,519500.0,32.8453,32.9418,32.74,32.8979,519500.0
2014-07-07 11:30:00,37.49,37.62,37.47,37.54,338500.0,32.8979,33.012,32.8804,32.9418,338500.0
2014-07-07 11:40:00,37.54,37.56,37.41,37.42,330500.0,32.9418,32.9594,32.8277,32.8365,330500.0
2014-07-07 11:50:00,37.44,37.48,37.36,37.45,262900.0,32.8541,32.8892,32.7839,32.8628,262900.0
2014-07-07 12:00:00,37.45,37.54,37.43,37.48,246500.0,32.8628,32.9418,32.8453,32.8892,246500.0
2014-07-07 12:10:00,37.48,37.51,37.44,37.49,164700.0,32.8892,32.9155,32.8541,32.8979,164700.0
2014-07-07 12:20:00,37.48,37.48,37.35,37.41,325600.0,32.8892,32.8892,32.7751,32.8277,325600.0
2014-07-07 12:30:00,37.41,37.42,37.3,37.34,307800.0,32.8277,32.8365,32.7312,32.7663,307800.0
2014-07-07 12:40:00,37.34,37.4,37.16,37.19,520300.0,32.7663,32.819,32.6084,32.6347,520300.0
2014-07-07 12:50:00,37.19,37.19,37.09,37.12,493200.0,32.6347,32.6347,32.5469,32.5733,493200.0
2014-07-07 13:00:00,37.12,37.16,37.05,37.14,504000.0,32.5733,32.6084,32.5118,32.5908,504000.0
2014-07-07 13:10:00,37.14,37.15,36.89,36.96,659500.0,32.5908,32.5996,32.3714,32.4329,659500.0
2014-07-07 13:20:00,36.97,36.97,36.76,36.85,681500.0,32.4416,32.4416,32.2573,32.3363,681500.0
2014-07-07 13:30:00,36.84,37.08,36.84,36.98,526500.0,32.3275,32.5382,32.3275,32.4504,526500.0
2014-07-07 13:40:00,36.99,37.07,36.93,36.97,383400.0,32.4592,32.5294,32.4065,32.4416,383400.0
2014-07-07 13:50:00,36.97,37.0,36.87,36.95,383900.0,32.4416,32.468,32.3539,32.4241,383900.0
2014-07-07 14:00:00,36.95,37.02,36.89,37.02,414000.0,32.4241,32.4855,32.3714,32.4855,414000.0
2014-07-07 14:10:00,37.02,37.13,37.01,37.1,300500.0,32.4855,32.582,32.4767,32.5557,300500.0
2014-07-07 14:20:00,37.11,37.16,37.0,37.01,354900.0,32.5645,32.6084,32.468,32.4767,354900.0
2014-07-07 14:30:00,37.01,37.01,36.88,36.9,373800.0,32.4767,32.4767,32.3626,32.3802,373800.0
2014-07-07 14:40:00,36.89,36.95,36.85,36.94,346100.0,32.3714,32.4241,32.3363,32.4153,346100.0
2014-07-07 14:50:00,36.95,36.95,36.84,36.86,372400.0,32.4241,32.4241,32.3275,32.3451,372400.0
2014-07-07 15:00:00,36.87,36.89,36.81,36.82,312800.0,32.3539,32.3714,32.3012,32.31,312800.0
2014-07-07 15:10:00,36.81,36.83,36.75,36.76,483400.0,32.3012,32.3188,32.2486,32.2573,483400.0
2014-07-07 15:20:00,36.75,36.85,36.71,36.8,541000.0,32.2486,32.3363,32.2135,32.2924,541000.0
2014-07-07 15:30:00,36.81,36.85,36.8,36.81,513500.0,32.3012,32.3363,32.2924,32.3012,513500.0
2014-07-07 15:40:00,36.8,36.85,36.76,36.79,705000.0,32.2924,32.3363,32.2573,32.2837,705000.0
2014-07-07 15:50:00,36.8,36.91,36.79,36.89,1394100.0,32.2924,32.389,32.2837,32.3714,1394100.0
2014-07-08 09:30:00,35.6,35.76,34.88,35.18,4664100.0,31.2394,31.3798,30.6076,30.8709,4664100.0
2014-07-08 09:40:00,35.18,35.31,34.93,35.18,2132500.0,30.8709,30.985,30.6515,30.8709,2132500.0
2014-07-08 09:50:00,35.18,35.33,35.05,35.14,1469400.0,30.8709,31.0025,30.7568,30.8358,1469400.0
2014-07-08 10:00:00,35.13,35.2,34.81,35.02,2098100.0,30.827,30.8884,30.5462,30.7305,2098100.0
2014-07-08 10:10:00,35.02,35.12,34.9,35.12,1449900.0,30.7305,30.8182,30.6252,30.8182,1449900.0
2014-07-08 10:20:00,35.12,35.13,34.77,35.03,2416800.0,30.8182,30.827,30.5111,30.7393,2416800.0
2014-07-08 10:30:00,35.03,35.11,34.9,34.97,1533600.0,30.7393,30.8095,30.6252,30.6866,1533600.0
2014-07-08 10:40:00,34.97,35.17,34.9,35.15,1018200.0,30.6866,30.8621,30.6252,30.8446,1018200.0
2014-07-08 10:50:00,35.15,35.16,34.97,35.14,1448500.0,30.8446,30.8533,30.6866,30.8358,1448500.0
2014-07-08 11:00:00,35.13,35.21,34.93,35.2,1720100.0,30.827,30.8972,30.6515,30.8884,1720100.0
2014-07-08 11:10:00,35.2,35.3,35.14,35.23,1618400.0,30.8884,30.9762,30.8358,30.9148,1618400.0
2014-07-08 11:20:00,35.23,35.3,35.15,35.18,787900.0,30.9148,30.9762,30.8446,30.8709,787900.0
2014-07-08 11:30:00,35.19,35.29,35.13,35.29,754100.0,30.8797,30.9674,30.827,30.9674,754100.0
2014-07-08 11:40:00,35.29,35.45,35.29,35.43,748600.0,30.9674,31.1078,30.9674,31.0903,748600.0
2014-07-08 11:50:00,35.43,35.56,35.42,35.53,691900.0,31.0903,31.2043,31.0815,31.178,691900.0
2014-07-08 12:00:00,35.52,35.55,35.36,35.37,1012200.0,31.1692,31.1956,31.0288,31.0376,1012200.0
2014-07-08 12:10:00,35.37,35.65,35.34,35.62,733500.0,31.0376,31.2833,31.0113,31.257,733500.0
2014-07-08 12:20:00,35.62,35.9,35.59,35.8,1086900.0,31.257,31.5027,31.2307,31.4149,1086900.0
2014-07-08 12:30:00,35.8,36.05,35.79,35.9,921800.0,31.4149,31.6343,31.4062,31.5027,921800.0
2014-07-08 12:40:00,35.9,36.05,35.88,36.03,737800.0,31.5027,31.6343,31.4851,31.6168,737800.0
2014-07-08 12:50:00,36.03,36.1,35.86,35.91,758300.0,31.6168,31.6782,31.4676,31.5115,758300.0
2014-07-08 13:00:00,35.92,36.2,35.91,36.2,692200.0,31.5202,31.7659,31.5115,31.7659,692200.0
2014-07-08 13:10:00,36.2,36.41,36.15,36.39,706700.0,31.7659,31.9502,31.7221,31.9327,706700.0
2014-07-08 13:20:00,36.39,36.56,36.37,36.38,834500.0,31.9327,32.0818,31.9151,31.9239,834500.0
2014-07-08 13:30:00,36.38,36.59,36.34,36.58,689800.0,31.9239,32.1082,31.8888,32.0994,689800.0
2014-07-08 13:40:00,36.57,36.71,36.51,36.55,680500.0,32.0906,32.2135,32.038,32.0731,680500.0
2014-07-08 13:50:00,36.55,36.74,36.51,36.67,619800.0,32.0731,32.2398,32.038,32.1784,619800.0
2014-07-08 14:00:00,36.68,36.68,36.38,36.43,610500.0,32.1871,32.1871,31.9239,31.9678,610500.0
2014-07-08 14:10:00,36.44,36.55,36.42,36.44,523200.0,31.9765,32.0731,31.959,31.9765,523200.0
2014-07-08 14:20:00,36.43,36.52,36.37,36.41,396500.0,31.9678,32.0467,31.9151,31.9502,396500.0
2014-07-08 14:30:00,36.41,36.47,36.35,36.36,320300.0,31.9502,32.0029,31.8976,31.9063,320300.0
2014-07-08 14:40:00,36.36,36.48,36.36,36.38,462000.0,31.9063,32.0116,31.9063,31.9239,462000.0
2014-07-08 14:50:00,36.37,36.43,36.31,36.38,312500.0,31.9151,31.9678,31.8625,31.9239,312500.0
2014-07-08 15:00:00,36.38,36.54,36.35,36.49,391100.0,31.9239,32.0643,31.8976,32.0204,391100.0
2014-07-08 15:10:00,36.49,36.52,36.38,36.46,406000.0,32.0204,32.0467,31.9239,31.9941,406000.0
2014-07-08 15:20:00,36.46,36.52,36.44,36.47,439000.0,31.9941,32.0467,31.9765,32.0029,439000.0
2014-07-08 15:30:00,36.46,36.57,36.45,36.57,428100.0,31.9941,32.0906,31.9853,32.0906,428100.0
2014-07-08 15:40:00,36.56,36.58,36.43,36.47,739300.0,32.0818,32.0994,31.9678,32.0029,739300.0
2014-07-08 15:50:00,36.47,36.48,36.41,36.45,1180400.0,32.0029,32.0116,31.9502,31.9853,1180400.0
2014-07-09 09:30:00,37.57,37.83,37.24,37.39,1938200.0,32.9681,33.1963,32.6786,32.8102,1938200.0
2014-07-09 09:40:00,37.4,37.48,36.98,37.14,823900.0,32.819,32.8892,32.4504,32.5908,823900.0
2014-07-09 09:50:00,37.14,37.21,36.81,36.86,654200.0,32.5908,32.6522,32.3012,32.3451,654200.0
2014-07-09 10:00:00,36.87,37.03,36.86,36.92,533200.0,32.3539,32.4943,32.3451,32.3978,533200.0
2014-07-09 10:10:00,36.92,37.0,36.77,36.92,488600.0,32.3978,32.468,32.2661,32.3978,488600.0
2014-07-09 10:20:00,36.93,37.04,36.87,36.96,359600.0,32.4065,32.5031,32.3539,32.4329,359600.0
2014-07-09 10:30:00,36.96,37.0,36.88,36.99,378900.0,32.4329,32.468,32.3626,32.4592,378900.0
2014-07-09 10:40:00,36.99,37.15,36.95,36.99,478300.0,32.4592,32.5996,32.4241,32.4592,478300.0
2014-07-09 10:50:00,36.99,37.0,36.86,36.89,270300.0,32.4592,32.468,32.3451,32.3714,270300.0
2014-07-09 11:00:00,36.89,36.89,36.65,36.66,382900.0,32.3714,32.3714,32.1608,32.1696,382900.0
2014-07-09 11:10:00,36.66,36.76,36.58,36.65,450900.0,32.1696,32.2573,32.0994,32.1608,450900.0
2014-07-09 11:20:00,36.65,36.73,36.58,36.73,295200.0,32.1608,32.231,32.0994,32.231,295200.0
2014-07-09 11:30:00,36.72,36.78,36.65,36.67,304800.0,32.2222,32.2749,32.1608,32.1784,304800.0
2014-07-09 11:40:00,36.66,36.76,36.6,36.75,180300.0,32.1696,32.2573,32.1169,32.2486,180300.0
2014-07-09 11:50:00,36.74,36.88,36.73,36.87,252500.0,32.2398,32.3626,32.231,32.3539,252500.0
2014-07-09 12:00:00,36.87,36.92,36.77,36.87,269900.0,32.3539,32.3978,32.2661,32.3539,269900.0
2014-07-09 12:10:00,36.87,36.95,36.87,36.91,229300.0,32.3539,32.4241,32.3539,32.389,229300.0
2014-07-09 12:20:00,36.91,36.93,36.86,36.88,124500.0,32.389,32.4065,32.3451,32.3626,124500.0
2014-07-09 12:30:00,36.89,36.9,36.78,36.82,184500.0,32.3714,32.3802,32.2749,32.31,184500.0
2014-07-09 12:40:00,36.82,36.82,36.75,36.8,220600.0,32.31,32.31,32.2486,32.2924,220600.0
2014-07-09 12:50:00,36.79,36.94,36.79,36.92,246200.0,32.2837,32.4153,32.2837,32.3978,246200.0
2014-07-09 13:00:00,36.91,36.94,36.85,36.85,227600.0,32.389,32.4153,32.3363,32.3363,227600.0
2014-07-09 13:10:00,36.85,36.95,36.85,36.91,229300.0,32.3363,32.4241,32.3363,32.389,229300.0
2014-07-09 13:20:00,36.91,36.94,36.85,36.9,199100.0,32.389,32.4153,32.3363,32.3802,199100.0
2014-07-09 13:30:00,36.91,36.93,36.88,36.92,170100.0,32.389,32.4065,32.3626,32.3978,170100.0
2014-07-09 13:40:00,36.92,36.95,36.88,36.92,131900.0,32.3978,32.4241,32.3626,32.3978,131900.0
2014-07-09 13:50:00,36.93,36.96,36.91,36.93,175300.0,32.4065,32.4329,32.389,32.4065,175300.0
2014-07-09 14:00:00,36.92,36.92,36.82,36.89,276200.0,32.3978,32.3978,32.31,32.3714,276200.0
2014-07-09 14:10:00,36.88,37.03,36.86,37.01,249500.0,32.3626,32.4943,32.3451,32.4767,249500.0
2014-07-09 14:20:00,37.0,37.13,36.97,37.04,477000.0,32.468,32.582,32.4416,32.5031,477000.0
2014-07-09 14:30:00,37.04,37.06,36.96,36.97,366400.0,32.5031,32.5206,32.4329,32.4416,366400.0
2014-07-09 14:40:00,36.97,37.04,36.96,36.99,199500.0,32.4416,32.5031,32.4329,32.4592,199500.0
2014-07-09 14:50:00,36.98,37.04,36.94,36.96,179400.0,32.4504,32.5031,32.4153,32.4329,179400.0
2014-07-09 15:00:00,36.96,36.99,36.9,36.99,241800.0,32.4329,32.4592,32.3802,32.4592,241800.0
2014-07-09 15:10:00,36.99,37.02,36.92,36.95,208300.0,32.4592,32.4855,32.3978,32.4241,208300.0
2014-07-09 15:20:00,36.95,36.97,36.88,36.93,222300.0,32.4241,32.4416,32.3626,32.4065,222300.0
2014-07-09 15:30:00,36.92,36.96,36.9,36.95,293000.0,32.3978,32.4329,32.3802,32.4241,293000.0
2014-07-09 15:40:00,36.95,36.99,36.93,36.94,339500.0,32.4241,32.4592,32.4065,32.4153,339500.0
2014-07-09 15:50:00,36.93,36.97,36.9,36.95,843400.0,32.4065,32.4416,32.3802,32.4241,843400.0
2014-07-10 09:30:00,36.2,37.1,36.08,36.89,1138000.0,31.7659,32.5557,31.6606,32.3714,1138000.0
2014-07-10 09:40:00,36.89,37.02,36.79,36.93,758200.0,32.3714,32.4855,32.2837,32.4065,758200.0
2014-07-10 09:50:00,36.94,37.29,36.93,37.19,777100.0,32.4153,32.7224,32.4065,32.6347,777100.0
2014-07-10 10:00:00,37.18,37.69,37.18,37.6,1123500.0,32.6259,33.0734,32.6259,32.9945,1123500.0
2014-07-10 10:10:00,37.6,37.62,37.37,37.42,682100.0,32.9945,33.012,32.7926,32.8365,682100.0
2014-07-10 10:20:00,37.42,37.51,37.27,37.34,557400.0,32.8365,32.9155,32.7049,32.7663,557400.0
2014-07-10 10:30:00,37.34,37.4,37.25,37.26,352600.0,32.7663,32.819,32.6873,32.6961,352600.0
2014-07-10 10:40:00,37.26,37.35,37.17,37.26,473900.0,32.6961,32.7751,32.6171,32.6961,473900.0
2014-07-10 10:50:00,37.26,37.33,37.1,37.23,428100.0,32.6961,32.7575,32.5557,32.6698,428100.0
2014-07-10 11:00:00,37.23,37.35,37.19,37.27,590300.0,32.6698,32.7751,32.6347,32.7049,590300.0
2014-07-10 11:10:00,37.27,37.37,37.27,37.3,286100.0,32.7049,32.7926,32.7049,32.7312,286100.0
2014-07-10 11:20:00,37.3,37.33,37.2,37.23,297500.0,32.7312,32.7575,32.6435,32.6698,297500.0
2014-07-10 11:30:00,37.24,37.28,37.15,37.27,450800.0,32.6786,32.7137,32.5996,32.7049,450800.0
2014-07-10 11:40:00,37.27,37.28,37.11,37.17,438400.0,32.7049,32.7137,32.5645,32.6171,438400.0
2014-07-10 11:50:00,37.17,37.2,37.08,37.13,253600.0,32.6171,32.6435,32.5382,32.582,253600.0
2014-07-10 12:00:00,37.13,37.25,37.1,37.23,214400.0,32.582,32.6873,32.5557,32.6698,214400.0
2014-07-10 12:10:00,37.24,37.4,37.22,37.39,228100.0,32.6786,32.819,32.661,32.8102,228100.0
2014-07-10 12:20:00,37.4,37.49,37.37,37.49,210400.0,32.819,32.8979,32.7926,32.8979,210400.0
2014-07-10 12:30:00,37.5,37.55,37.44,37.5,324700.0,32.9067,32.9506,32.8541,32.9067,324700.0
2014-07-10 12:40:00,37.51,37.55,37.41,37.42,350900.0,32.9155,32.9506,32.8277,32.8365,350900.0
2014-07-10 12:50:00,37.43,37.44,37.33,37.36,278200.0,32.8453,32.8541,32.7575,32.7839,278200.0
2014-07-10 13:00:00,37.36,37.41,37.3,37.39,179900.0,32.7839,32.8277,32.7312,32.8102,179900.0
2014-07-10 13:10:00,37.38,37.49,37.37,37.48,133000.0,32.8014,32.8979,32.7926,32.8892,133000.0
2014-07-10 13:20:00,37.49,37.62,37.46,37.59,204600.0,32.8979,33.012,32.8716,32.9857,204600.0
2014-07-10 13:30:00,37.59,37.64,37.48,37.64,190500.0,32.9857,33.0296,32.8892,33.0296,190500.0
2014-07-10 13:40:00,37.64,37.67,37.54,37.56,223500.0,33.0296,33.0559,32.9418,32.9594,223500.0
2014-07-10 13:50:00,37.57,37.6,37.49,37.5,242400.0,32.9681,32.9945,32.8979,32.9067,242400.0
2014-07-10 14:00:00,37.5,37.55,37.4,37.43,263300.0,32.9067,32.9506,32.819,32.8453,263300.0
2014-07-10 14:10:00,37.43,37.55,37.4,37.45,283300.0,32.8453,32.9506,32.819,32.8628,283300.0
2014-07-10 14:20:00,37.45,37.53,37.44,37.52,97500.0,32.8628,32.933,32.8541,32.9243,97500.0
2014-07-10 14:30:00,37.53,37.54,37.42,37.42,280500.0,32.933,32.9418,32.8365,32.8365,280500.0
2014-07-10 14:40:00,37.43,37.45,37.37,37.39,334200.0,32.8453,32.8628,32.7926,32.8102,334200.0
2014-07-10 14:50:00,37.38,37.42,37.36,37.37,174400.0,32.8014,32.8365,32.7839,32.7926,174400.0
2014-07-10 15:00:00,37.36,37.37,37.3,37.35,197900.0,32.7839,32.7926,32.7312,32.7751,197900.0
2014-07-10 15:10:00,37.35,37.39,37.33,37.39,194200.0,32.7751,32.8102,32.7575,32.8102,194200.0
2014-07-10 15:20:00,37.39,37.54,37.36,37.51,185500.0,32.8102,32.9418,32.7839,32.9155,185500.0
2014-07-10 15:30:00,37.51,37.52,37.42,37.42,222500.0,32.9155,32.9243,32.8365,32.8365,222500.0
2014-07-10 15:40:00,37.43,37.49,37.38,37.41,387300.0,32.8453,32.8979,32.8014,32.8277,387300.0
2014-07-10 15:50:00,37.41,37.47,37.38,37.45,871400.0,32.8277,32.8804,32.8014,32.8628,871400.0
2014-07-11 09:30:00,37.6,37.88,37.55,37.66,504400.0,32.9945,33.2402,32.9506,33.0471,504400.0
2014-07-11 09:40:00,37.66,37.75,37.41,37.49,464000.0,33.0471,33.1261,32.8277,32.8979,464000.0
2014-07-11 09:50:00,37.49,37.63,37.35,37.38,317300.0,32.8979,33.0208,32.7751,32.8014,317300.0
2014-07-11 10:00:00,37.38,37.63,37.38,37.57,305600.0,32.8014,33.0208,32.8014,32.9681,305600.0
2014-07-11 10:10:00,37.57,37.7,37.49,37.7,740300.0,32.9681,33.0822,32.8979,33.0822,740300.0
2014-07-11 10:20:00,37.69,37.72,37.46,37.49,445700.0,33.0734,33.0998,32.8716,32.8979,445700.0
2014-07-11 10:30:00,37.49,37.51,37.35,37.42,258900.0,32.8979,32.9155,32.7751,32.8365,258900.0
2014-07-11 10:40:00,37.41,37.45,37.34,37.38,309100.0,32.8277,32.8628,32.7663,32.8014,309100.0
2014-07-11 10:50:00,37.38,37.43,37.33,37.36,269300.0,32.8014,32.8453,32.7575,32.7839,269300.0
2014-07-11 11:00:00,37.37,37.51,37.34,37.51,286400.0,32.7926,32.9155,32.7663,32.9155,286400.0
2014-07-11 11:10:00,37.51,37.55,37.43,37.44,200700.0,32.9155,32.9506,32.8453,32.8541,200700.0
2014-07-11 11:20:00,37.44,37.45,37.3,37.42,290000.0,32.8541,32.8628,32.7312,32.8365,290000.0
2014-07-11 11:30:00,37.41,37.47,37.3,37.38,255500.0,32.8277,32.8804,32.7312,32.8014,255500.0
2014-07-11 11:40:00,37.38,37.44,37.31,37.35,189100.0,32.8014,32.8541,32.74,32.7751,189100.0
2014-07-11 11:50:00,37.35,37.41,37.32,37.36,167400.0,32.7751,32.8277,32.7488,32.7839,167400.0
2014-07-11 12:00:00,37.36,37.41,37.34,37.38,137100.0,32.7839,32.8277,32.7663,32.8014,137100.0
2014-07-11 12:10:00,37.37,37.4,37.34,37.36,118500.0,32.7926,32.819,32.7663,32.7839,118500.0
2014-07-11 12:20:00,37.35,37.36,37.3,37.33,115400.0,32.7751,32.7839,32.7312,32.7575,115400.0
2014-07-11 12:30:00,37.34,37.34,37.26,37.34,374300.0,32.7663,32.7663,32.6961,32.7663,374300.0
2014-07-11 12:40:00,37.34,37.36,37.28,37.28,123100.0,32.7663,32.7839,32.7137,32.7137,123100.0
2014-07-11 12:50:00,37.28,37.29,37.21,37.28,181300.0,32.7137,32.7224,32.6522,32.7137,181300.0
2014-07-11 13:00:00,37.28,37.29,37.21,37.21,171800.0,32.7137,32.7224,32.6522,32.6522,171800.0
2014-07-11 13:10:00,37.22,37.3,37.21,37.3,197600.0,32.661,32.7312,32.6522,32.7312,197600.0
2014-07-11 13:20:00,37.3,37.38,37.3,37.33,227700.0,32.7312,32.8014,32.7312,32.7575,227700.0
2014-07-11 13:30:00,37.34,37.35,37.28,37.32,139700.0,32.7663,32.7751,32.7137,32.7488,139700.0
2014-07-11 13:40:00,37.32,37.35,37.26,37.28,187900.0,32.7488,32.7751,32.6961,32.7137,187900.0
2014-07-11 13:50:00,37.28,37.29,37.24,37.24,178600.0,32.7137,32.7224,32.6786,32.6786,178600.0
2014-07-11 14:00:00,37.24,37.33,37.23,37.32,167200.0,32.6786,32.7575,32.6698,32.7488,167200.0
2014-07-11 14:10:00,37.31,37.34,37.3,37.34,109600.0,32.74,32.7663,32.7312,32.7663,109600.0
2014-07-11 14:20:00,37.33,37.34,37.26,37.28,210000.0,32.7575,32.7663,32.6961,32.7137,210000.0
2014-07-11 14:30:00,37.28,37.31,37.23,37.25,174500.0,32.7137,32.74,32.6698,32.6873,174500.0
2014-07-11 14:40:00,37.25,37.25,37.14,37.15,185800.0,32.6873,32.6873,32.5908,32.5996,185800.0
2014-07-11 14:50:00,37.16,37.18,37.07,37.16,248600.0,32.6084,32.6259,32.5294,32.6084,248600.0
2014-07-11 15:00:00,37.18,37.26,37.15,37.26,259600.0,32.6259,32.6961,32.5996,32.6961,259600.0
2014-07-11 15:10:00,37.26,37.27,37.2,37.23,220100.0,32.6961,32.7049,32.6435,32.6698,220100.0
2014-07-11 15:20:00,37.23,37.24,37.2,37.23,303400.0,32.6698,32.6786,32.6435,32.6698,303400.0
2014-07-11 15:30:00,37.23,37.24,37.18,37.22,336100.0,32.6698,32.6786,32.6259,32.661,336100.0
2014-07-11 15:40:00,37.22,37.24,37.17,37.19,417500.0,32.661,32.6786,32.6171,32.6347,417500.0
2014-07-11 15:50:00,37.19,37.23,37.15,37.23,709600.0,32.6347,32.6698,32.5996,32.6698,709600.0
2014-07-14 09:30:00,37.58,37.61,37.3,37.41,533200.0,32.9769,33.0032,32.7312,32.8277,533200.0
2014-07-14 09:40:00,37.41,37.56,37.41,37.43,340300.0,32.8277,32.9594,32.8277,32.8453,340300.0
2014-07-14 09:50:00,37.44,37.55,37.35,37.45,262400.0,32.8541,32.9506,32.7751,32.8628,262400.0
2014-07-14 10:00:00,37.45,37.67,37.44,37.62,300200.0,32.8628,33.0559,32.8541,33.012,300200.0
2014-07-14 10:10:00,37.61,37.75,37.59,37.6,285700.0,33.0032,33.1261,32.9857,32.9945,285700.0
2014-07-14 10:20:00,37.6,37.65,37.54,37.59,124100.0,32.9945,33.0383,32.9418,32.9857,124100.0
2014-07-14 10:30:00,37.6,37.66,37.55,37.65,128000.0,32.9945,33.0471,32.9506,33.0383,128000.0
2014-07-14 10:40:00,37.65,37.75,37.61,37.75,201000.0,33.0383,33.1261,33.0032,33.1261,201000.0
2014-07-14 10:50:00,37.75,37.75,37.54,37.54,299300.0,33.1261,33.1261,32.9418,32.9418,299300.0
2014-07-14 11:00:00,37.54,37.57,37.47,37.51,242500.0,32.9418,32.9681,32.8804,32.9155,242500.0
2014-07-14 11:10:00,37.51,37.57,37.47,37.48,166600.0,32.9155,32.9681,32.8804,32.8892,166600.0
2014-07-14 11:20:00,37.47,37.57,37.47,37.47,99400.0,32.8804,32.9681,32.8804,32.8804,99400.0
2014-07-14 11:30:00,37.48,37.53,37.44,37.47,106400.0,32.8892,32.933,32.8541,32.8804,106400.0
2014-07-14 11:40:00,37.47,37.49,37.43,37.46,105300.0,32.8804,32.8979,32.8453,32.8716,105300.0
2014-07-14 11:50:00,37.47,37.47,37.39,37.43,188200.0,32.8804,32.8804,32.8102,32.8453,188200.0
2014-07-14 12:00:00,37.43,37.5,37.43,37.48,116700.0,32.8453,32.9067,32.8453,32.8892,116700.0
2014-07-14 12:10:00,37.48,37.51,37.45,37.47,64400.0,32.8892,32.9155,32.8628,32.8804,64400.0
2014-07-14 12:20:00,37.46,37.51,37.46,37.46,73400.0,32.8716,32.9155,32.8716,32.8716,73400.0
2014-07-14 12:30:00,37.47,37.48,37.4,37.41,87500.0,32.8804,32.8892,32.819,32.8277,87500.0
2014-07-14 12:40:00,37.41,37.44,37.4,37.42,75900.0,32.8277,32.8541,32.819,32.8365,75900.0
2014-07-14 12:50:00,37.41,37.42,37.33,37.34,118300.0,32.8277,32.8365,32.7575,32.7663,118300.0
2014-07-14 13:00:00,37.34,37.41,37.31,37.41,155700.0,32.7663,32.8277,32.74,32.8277,155700.0
2014-07-14 13:10:00,37.41,37.45,37.4,37.45,68900.0,32.8277,32.8628,32.819,32.8628,68900.0
2014-07-14 13:20:00,37.45,37.51,37.45,37.47,95400.0,32.8628,32.9155,32.8628,32.8804,95400.0
2014-07-14 13:30:00,37.47,37.55,37.45,37.51,150600.0,32.8804,32.9506,32.8628,32.9155,150600.0
2014-07-14 13:40:00,37.51,37.55,37.49,37.49,118500.0,32.9155,32.9506,32.8979,32.8979,118500.0
2014-07-14 13:50:00,37.49,37.54,37.49,37.5,141900.0,32.8979,32.9418,32.8979,32.9067,141900.0
2014-07-14 14:00:00,37.51,37.54,37.5,37.51,78700.0,32.9155,32.9418,32.9067,32.9155,78700.0
2014-07-14 14:10:00,37.51,37.55,37.5,37.54,179900.0,32.9155,32.9506,32.9067,32.9418,179900.0
2014-07-14 14:20:00,37.54,37.55,37.47,37.48,186600.0,32.9418,32.9506,32.8804,32.8892,186600.0
2014-07-14 14:30:00,37.48,37.5,37.42,37.45,319600.0,32.8892,32.9067,32.8365,32.8628,319600.0
2014-07-14 14:40:00,37.45,37.49,37.43,37.45,104100.0,32.8628,32.8979,32.8453,32.8628,104100.0
2014-07-14 14:50:00,37.45,37.46,37.4,37.42,103000.0,32.8628,32.8716,32.819,32.8365,103000.0
2014-07-14 15:00:00,37.42,37.43,37.35,37.36,209300.0,32.8365,32.8453,32.7751,32.7839,209300.0
2014-07-14 15:10:00,37.35,37.38,37.34,37.36,202100.0,32.7751,32.8014,32.7663,32.7839,202100.0
2014-07-14 15:20:00,37.36,37.38,37.34,37.37,277300.0,32.7839,32.8014,32.7663,32.7926,277300.0
2014-07-14 15:30:00,37.36,37.43,37.35,37.42,391200.0,32.7839,32.8453,32.7751,32.8365,391200.0
2014-07-14 15:40:00,37.41,37.44,37.38,37.4,414500.0,32.8277,32.8541,32.8014,32.819,414500.0
2014-07-14 15:50:00,37.4,37.42,37.36,37.37,459400.0,32.819,32.8365,32.7839,32.7926,459400.0
2014-07-15 09:30:00,37.59,37.79,37.52,37.78,466500.0,32.9857,33.1612,32.9243,33.1524,466500.0
2014-07-15 09:40:00,37.78,37.93,37.78,37.88,530900.0,33.1524,33.284,33.1524,33.2402,530900.0
2014-07-15 09:50:00,37.88,37.88,37.62,37.78,313700.0,33.2402,33.2402,33.012,33.1524,313700.0
2014-07-15 10:00:00,37.78,38.0,37.72,37.79,457100.0,33.1524,33.3455,33.0998,33.1612,457100.0
2014-07-15 10:10:00,37.78,37.81,37.61,37.64,362200.0,33.1524,33.1787,33.0032,33.0296,362200.0
2014-07-15 10:20:00,37.64,37.8,37.64,37.78,295000.0,33.0296,33.17,33.0296,33.1524,295000.0
2014-07-15 10:30:00,37.78,37.82,37.66,37.67,253100.0,33.1524,33.1875,33.0471,33.0559,253100.0
2014-07-15 10:40:00,37.67,37.74,37.54,37.59,407600.0,33.0559,33.1173,32.9418,32.9857,407600.0
2014-07-15 10:50:00,37.58,37.75,37.55,37.74,277100.0,32.9769,33.1261,32.9506,33.1173,277100.0
2014-07-15 11:00:00,37.74,37.74,37.6,37.66,295200.0,33.1173,33.1173,32.9945,33.0471,295200.0
2014-07-15 11:10:00,37.66,37.85,37.65,37.82,267300.0,33.0471,33.2138,33.0383,33.1875,267300.0
2014-07-15 11:20:00,37.82,37.87,37.76,37.8,207200.0,33.1875,33.2314,33.1349,33.17,207200.0
2014-07-15 11:30:00,37.8,37.8,37.7,37.76,158000.0,33.17,33.17,33.0822,33.1349,158000.0
2014-07-15 11:40:00,37.77,37.78,37.7,37.72,164800.0,33.1436,33.1524,33.0822,33.0998,164800.0
2014-07-15 11:50:00,37.72,37.78,37.72,37.76,149400.0,33.0998,33.1524,33.0998,33.1349,149400.0
2014-07-15 12:00:00,37.76,37.79,37.69,37.76,195500.0,33.1349,33.1612,33.0734,33.1349,195500.0
2014-07-15 12:10:00,37.76,37.8,37.73,37.76,117200.0,33.1349,33.17,33.1085,33.1349,117200.0
2014-07-15 12:20:00,37.77,37.81,37.7,37.78,125200.0,33.1436,33.1787,33.0822,33.1524,125200.0
2014-07-15 12:30:00,37.77,37.87,37.75,37.86,127800.0,33.1436,33.2314,33.1261,33.2226,127800.0
2014-07-15 12:40:00,37.86,37.92,37.83,37.91,104300.0,33.2226,33.2753,33.1963,33.2665,104300.0
2014-07-15 12:50:00,37.9,37.95,37.84,37.84,152600.0,33.2577,33.3016,33.2051,33.2051,152600.0
2014-07-15 13:00:00,37.84,37.86,37.77,37.78,126600.0,33.2051,33.2226,33.1436,33.1524,126600.0
2014-07-15 13:10:00,37.77,37.95,37.75,37.93,191100.0,33.1436,33.3016,33.1261,33.284,191100.0
2014-07-15 13:20:00,37.94,37.96,37.88,37.94,172300.0,33.2928,33.3104,33.2402,33.2928,172300.0
2014-07-15 13:30:00,37.94,37.96,37.85,37.86,257200.0,33.2928,33.3104,33.2138,33.2226,257200.0
2014-07-15 13:40:00,37.87,37.91,37.84,37.89,153600.0,33.2314,33.2665,33.2051,33.2489,153600.0
2014-07-15 13:50:00,37.89,37.91,37.84,37.88,167000.0,33.2489,33.2665,33.2051,33.2402,167000.0
2014-07-15 14:00:00,37.88,37.89,37.82,37.86,129200.0,33.2402,33.2489,33.1875,33.2226,129200.0
2014-07-15 14:10:00,37.86,38.02,37.86,38.02,257100.0,33.2226,33.363,33.2226,33.363,257100.0
2014-07-15 14:20:00,38.02,38.08,38.0,38.08,281000.0,33.363,33.4157,33.3455,33.4157,281000.0
2014-07-15 14:30:00,38.08,38.11,38.03,38.1,313200.0,33.4157,33.442,33.3718,33.4332,313200.0
2014-07-15 14:40:00,38.1,38.12,38.07,38.11,188200.0,33.4332,33.4508,33.4069,33.442,188200.0
2014-07-15 14:50:00,38.12,38.14,38.08,38.14,235100.0,33.4508,33.4683,33.4157,33.4683,235100.0
2014-07-15 15:00:00,38.14,38.2,38.12,38.12,470100.0,33.4683,33.521,33.4508,33.4508,470100.0
2014-07-15 15:10:00,38.12,38.14,38.07,38.09,231100.0,33.4508,33.4683,33.4069,33.4244,231100.0
2014-07-15 15:20:00,38.1,38.11,38.07,38.1,206100.0,33.4332,33.442,33.4069,33.4332,206100.0
2014-07-15 15:30:00,38.09,38.09,38.01,38.01,351500.0,33.4244,33.4244,33.3542,33.3542,351500.0
2014-07-15 15:40:00,38.01,38.11,38.01,38.04,553900.0,33.3542,33.442,33.3542,33.3806,553900.0
2014-07-15 15:50:00,38.05,38.08,38.01,38.04,567800.0,33.3893,33.4157,33.3542,33.3806,567800.0
2014-07-16 09:30:00,38.33,38.41,38.26,38.33,628200.0,33.635,33.7052,33.5736,33.635,628200.0
2014-07-16 09:40:00,38.34,38.35,38.07,38.23,465500.0,33.6438,33.6526,33.4069,33.5473,465500.0
2014-07-16 09:50:00,38.23,38.28,38.13,38.19,292000.0,33.5473,33.5912,33.4595,33.5122,292000.0
2014-07-16 10:00:00,38.19,38.34,38.18,38.33,257000.0,33.5122,33.6438,33.5034,33.635,257000.0
2014-07-16 10:10:00,38.33,38.4,38.26,38.29,242500.0,33.635,33.6965,33.5736,33.5999,242500.0
2014-07-16 10:20:00,38.27,38.32,38.13,38.16,320100.0,33.5824,33.6263,33.4595,33.4859,320100.0
2014-07-16 10:30:00,38.16,38.16,37.96,37.96,377000.0,33.4859,33.4859,33.3104,33.3104,377000.0
2014-07-16 10:40:00,37.96,38.08,37.92,37.98,239000.0,33.3104,33.4157,33.2753,33.3279,239000.0
2014-07-16 10:50:00,37.98,37.98,37.84,37.87,200100.0,33.3279,33.3279,33.2051,33.2314,200100.0
2014-07-16 11:00:00,37.87,38.02,37.87,37.97,202000.0,33.2314,33.363,33.2314,33.3191,202000.0
2014-07-16 11:10:00,37.98,38.02,37.95,38.01,131100.0,33.3279,33.363,33.3016,33.3542,131100.0
2014-07-16 11:20:00,38.01,38.02,37.97,37.99,190900.0,33.3542,33.363,33.3191,33.3367,190900.0
2014-07-16 11:30:00,37.98,37.98,37.88,37.9,161700.0,33.3279,33.3279,33.2402,33.2577,161700.0
2014-07-16 11:40:00,37.89,37.93,37.83,37.84,197300.0,33.2489,33.284,33.1963,33.2051,197300.0
2014-07-16 11:50:00,37.84,37.95,37.84,37.91,112300.0,33.2051,33.3016,33.2051,33.2665,112300.0
2014-07-16 12:00:00,37.9,37.91,37.85,37.87,209800.0,33.2577,33.2665,33.2138,33.2314,209800.0
2014-07-16 12:10:00,37.87,37.9,37.85,37.87,146000.0,33.2314,33.2577,33.2138,33.2314,146000.0
2014-07-16 12:20:00,37.86,37.9,37.83,37.84,140800.0,33.2226,33.2577,33.1963,33.2051,140800.0
2014-07-16 12:30:00,37.85,37.87,37.82,37.83,214700.0,33.2138,33.2314,33.1875,33.1963,214700.0
2014-07-16 12:40:00,37.83,37.87,37.82,37.84,105700.0,33.1963,33.2314,33.1875,33.2051,105700.0
2014-07-16 12:50:00,37.84,37.86,37.81,37.83,117100.0,33.2051,33.2226,33.1787,33.1963,117100.0
2014-07-16 13:00:00,37.83,37.84,37.76,37.76,149600.0,33.1963,33.2051,33.1349,33.1349,149600.0
2014-07-16 13:10:00,37.76,37.8,37.76,37.79,119600.0,33.1349,33.17,33.1349,33.1612,119600.0
2014-07-16 13:20:00,37.79,37.84,37.73,37.83,149700.0,33.1612,33.2051,33.1085,33.1963,149700.0
2014-07-16 13:30:00,37.84,37.85,37.73,37.75,90400.0,33.2051,33.2138,33.1085,33.1261,90400.0
2014-07-16 13:40:00,37.75,37.82,37.75,37.79,96900.0,33.1261,33.1875,33.1261,33.1612,96900.0
2014-07-16 13:50:00,37.79,37.84,37.77,37.84,185700.0,33.1612,33.2051,33.1436,33.2051,185700.0
2014-07-16 14:00:00,37.84,37.87,37.8,37.84,172500.0,33.2051,33.2314,33.17,33.2051,172500.0
2014-07-16 14:10:00,37.84,37.89,37.83,37.89,178700.0,33.2051,33.2489,33.1963,33.2489,178700.0
2014-07-16 14:20:00,37.89,37.94,37.86,37.92,242700.0,33.2489,33.2928,33.2226,33.2753,242700.0
2014-07-16 14:30:00,37.92,37.94,37.84,37.87,197700.0,33.2753,33.2928,33.2051,33.2314,197700.0
2014-07-16 14:40:00,37.87,37.88,37.84,37.87,126600.0,33.2314,33.2402,33.2051,33.2314,126600.0
2014-07-16 14:50:00,37.86,37.87,37.8,37.83,173500.0,33.2226,33.2314,33.17,33.1963,173500.0
2014-07-16 15:00:00,37.83,37.87,37.82,37.84,191400.0,33.1963,33.2314,33.1875,33.2051,191400.0
2014-07-16 15:10:00,37.83,37.87,37.81,37.82,178400.0,33.1963,33.2314,33.1787,33.1875,178400.0
2014-07-16 15:20:00,37.82,37.92,37.82,37.92,152200.0,33.1875,33.2753,33.1875,33.2753,152200.0
2014-07-16 15:30:00,37.92,37.92,37.88,37.91,203700.0,33.2753,33.2753,33.2402,33.2665,203700.0
2014-07-16 15:40:00,37.91,37.92,37.85,37.85,243600.0,33.2665,33.2753,33.2138,33.2138,243600.0
2014-07-16 15:50:00,37.86,37.89,37.84,37.87,471700.0,33.2226,33.2489,33.2051,33.2314,471700.0
2014-07-17 09:30:00,37.6,37.6,37.11,37.47,605500.0,32.9945,32.9945,32.5645,32.8804,605500.0
2014-07-17 09:40:00,37.49,37.65,37.45,37.52,220000.0,32.8979,33.0383,32.8628,32.9243,220000.0
2014-07-17 09:50:00,37.51,37.64,37.46,37.56,122200.0,32.9155,33.0296,32.8716,32.9594,122200.0
2014-07-17 10:00:00,37.58,37.82,37.56,37.79,254500.0,32.9769,33.1875,32.9594,33.1612,254500.0
2014-07-17 10:10:00,37.79,37.91,37.72,37.87,151100.0,33.1612,33.2665,33.0998,33.2314,151100.0
2014-07-17 10:20:00,37.88,37.95,37.8,37.89,262900.0,33.2402,33.3016,33.17,33.2489,262900.0
2014-07-17 10:30:00,37.88,37.91,37.82,37.84,135200.0,33.2402,33.2665,33.1875,33.2051,135200.0
2014-07-17 10:40:00,37.84,37.88,37.76,37.79,220200.0,33.2051,33.2402,33.1349,33.1612,220200.0
2014-07-17 10:50:00,37.79,37.85,37.78,37.83,106300.0,33.1612,33.2138,33.1524,33.1963,106300.0
2014-07-17 11:00:00,37.82,37.88,37.72,37.74,164500.0,33.1875,33.2402,33.0998,33.1173,164500.0
2014-07-17 11:10:00,37.73,37.77,37.43,37.56,818500.0,33.1085,33.1436,32.8453,32.9594,818500.0
2014-07-17 11:20:00,37.54,37.54,37.09,37.09,938900.0,32.9418,32.9418,32.5469,32.5469,938900.0
2014-07-17 11:30:00,37.09,37.32,36.45,37.13,1985400.0,32.5469,32.7488,31.9853,32.582,1985400.0
2014-07-17 11:40:00,37.13,37.25,36.89,37.03,760300.0,32.582,32.6873,32.3714,32.4943,760300.0
2014-07-17 11:50:00,37.03,37.07,36.73,36.79,449500.0,32.4943,32.5294,32.231,32.2837,449500.0
2014-07-17 12:00:00,36.79,36.89,36.72,36.89,411200.0,32.2837,32.3714,32.2222,32.3714,411200.0
2014-07-17 12:10:00,36.89,37.07,36.84,37.05,362800.0,32.3714,32.5294,32.3275,32.5118,362800.0
2014-07-17 12:20:00,37.05,37.05,36.94,37.01,217800.0,32.5118,32.5118,32.4153,32.4767,217800.0
2014-07-17 12:30:00,37.03,37.29,36.97,37.18,286800.0,32.4943,32.7224,32.4416,32.6259,286800.0
2014-07-17 12:40:00,37.19,37.27,37.18,37.22,147200.0,32.6347,32.7049,32.6259,32.661,147200.0
2014-07-17 12:50:00,37.22,37.23,37.13,37.19,201100.0,32.661,32.6698,32.582,32.6347,201100.0
2014-07-17 13:00:00,37.19,37.39,37.16,37.39,279000.0,32.6347,32.8102,32.6084,32.8102,279000.0
2014-07-17 13:10:00,37.39,37.43,37.31,37.31,190600.0,32.8102,32.8453,32.74,32.74,190600.0
2014-07-17 13:20:00,37.31,37.37,37.29,37.33,113000.0,32.74,32.7926,32.7224,32.7575,113000.0
2014-07-17 13:30:00,37.33,37.38,37.22,37.23,151000.0,32.7575,32.8014,32.661,32.6698,151000.0
2014-07-17 13:40:00,37.23,37.23,37.09,37.2,311700.0,32.6698,32.6698,32.5469,32.6435,311700.0
2014-07-17 13:50:00,37.22,37.23,37.11,37.18,245400.0,32.661,32.6698,32.5645,32.6259,245400.0
2014-07-17 14:00:00,37.19,37.22,37.04,37.05,179100.0,32.6347,32.661,32.5031,32.5118,179100.0
2014-07-17 14:10:00,37.06,37.15,37.04,37.08,151500.0,32.5206,32.5996,32.5031,32.5382,151500.0
2014-07-17 14:20:00,37.07,37.11,36.9,36.91,301400.0,32.5294,32.5645,32.3802,32.389,301400.0
2014-07-17 14:30:00,36.91,37.0,36.91,36.97,202000.0,32.389,32.468,32.389,32.4416,202000.0
2014-07-17 14:40:00,36.97,36.98,36.88,36.88,251300.0,32.4416,32.4504,32.3626,32.3626,251300.0
2014-07-17 14:50:00,36.88,36.94,36.87,36.89,253300.0,32.3626,32.4153,32.3539,32.3714,253300.0
2014-07-17 15:00:00,36.88,36.89,36.66,36.69,431100.0,32.3626,32.3714,32.1696,32.1959,431100.0
2014-07-17 15:10:00,36.69,36.76,36.54,36.55,343100.0,32.1959,32.2573,32.0643,32.0731,343100.0
2014-07-17 15:20:00,36.55,36.64,36.54,36.55,583200.0,32.0731,32.152,32.0643,32.0731,583200.0
2014-07-17 15:30:00,36.55,36.64,36.53,36.57,545900.0,32.0731,32.152,32.0555,32.0906,545900.0
2014-07-17 15:40:00,36.56,36.63,36.44,36.63,736600.0,32.0818,32.1433,31.9765,32.1433,736600.0
2014-07-17 15:50:00,36.63,36.64,36.55,36.57,976500.0,32.1433,32.152,32.0731,32.0906,976500.0
2014-07-18 09:30:00,36.95,37.57,36.86,37.52,1101600.0,32.4241,32.9681,32.3451,32.9243,1101600.0
2014-07-18 09:40:00,37.52,37.67,37.25,37.32,428200.0,32.9243,33.0559,32.6873,32.7488,428200.0
2014-07-18 09:50:00,37.31,37.6,37.29,37.55,313800.0,32.74,32.9945,32.7224,32.9506,313800.0
2014-07-18 10:00:00,37.55,37.59,37.45,37.57,310000.0,32.9506,32.9857,32.8628,32.9681,310000.0
2014-07-18 10:10:00,37.57,37.58,37.43,37.52,279700.0,32.9681,32.9769,32.8453,32.9243,279700.0
2014-07-18 10:20:00,37.51,37.57,37.44,37.55,168800.0,32.9155,32.9681,32.8541,32.9506,168800.0
2014-07-18 10:30:00,37.55,37.59,37.49,37.49,229200.0,32.9506,32.9857,32.8979,32.8979,229200.0
2014-07-18 10:40:00,37.48,37.49,37.38,37.43,139100.0,32.8892,32.8979,32.8014,32.8453,139100.0
2014-07-18 10:50:00,37.45,37.52,37.42,37.43,162200.0,32.8628,32.9243,32.8365,32.8453,162200.0
2014-07-18 11:00:00,37.42,37.48,37.39,37.39,146300.0,32.8365,32.8892,32.8102,32.8102,146300.0
2014-07-18 11:10:00,37.39,37.41,37.37,37.37,167300.0,32.8102,32.8277,32.7926,32.7926,167300.0
2014-07-18 11:20:00,37.37,37.4,37.33,37.38,199500.0,32.7926,32.819,32.7575,32.8014,199500.0
2014-07-18 11:30:00,37.38,37.38,37.23,37.26,313700.0,32.8014,32.8014,32.6698,32.6961,313700.0
2014-07-18 11:40:00,37.26,37.37,37.26,37.35,142900.0,32.6961,32.7926,32.6961,32.7751,142900.0
2014-07-18 11:50:00,37.35,37.35,37.26,37.26,107400.0,32.7751,32.7751,32.6961,32.6961,107400.0
2014-07-18 12:00:00,37.27,37.36,37.27,37.3,145700.0,32.7049,32.7839,32.7049,32.7312,145700.0
2014-07-18 12:10:00,37.29,37.43,37.29,37.4,195200.0,32.7224,32.8453,32.7224,32.819,195200.0
2014-07-18 12:20:00,37.4,37.44,37.37,37.4,154900.0,32.819,32.8541,32.7926,32.819,154900.0
2014-07-18 12:30:00,37.4,37.42,37.38,37.4,110400.0,32.819,32.8365,32.8014,32.819,110400.0
2014-07-18 12:40:00,37.4,37.4,37.26,37.27,141300.0,32.819,32.819,32.6961,32.7049,141300.0
2014-07-18 12:50:00,37.28,37.28,37.18,37.2,132400.0,32.7137,32.7137,32.6259,32.6435,132400.0
2014-07-18 13:00:00,37.2,37.24,37.16,37.16,144000.0,32.6435,32.6786,32.6084,32.6084,144000.0
2014-07-18 13:10:00,37.16,37.21,37.12,37.14,160600.0,32.6084,32.6522,32.5733,32.5908,160600.0
2014-07-18 13:20:00,37.14,37.15,37.07,37.08,162600.0,32.5908,32.5996,32.5294,32.5382,162600.0
2014-07-18 13:30:00,37.08,37.11,36.99,37.06,333400.0,32.5382,32.5645,32.4592,32.5206,333400.0
2014-07-18 13:40:00,37.06,37.15,37.05,37.13,221400.0,32.5206,32.5996,32.5118,32.582,221400.0
2014-07-18 13:50:00,37.13,37.19,37.12,37.17,154800.0,32.582,32.6347,32.5733,32.6171,154800.0
2014-07-18 14:00:00,37.17,37.18,37.1,37.14,202100.0,32.6171,32.6259,32.5557,32.5908,202100.0
2014-07-18 14:10:00,37.14,37.2,37.13,37.17,226000.0,32.5908,32.6435,32.582,32.6171,226000.0
2014-07-18 14:20:00,37.18,37.24,37.14,37.16,319700.0,32.6259,32.6786,32.5908,32.6084,319700.0
2014-07-18 14:30:00,37.15,37.17,37.11,37.14,209200.0,32.5996,32.6171,32.5645,32.5908,209200.0
2014-07-18 14:40:00,37.14,37.21,37.13,37.18,159900.0,32.5908,32.6522,32.582,32.6259,159900.0
2014-07-18 14:50:00,37.17,37.26,37.17,37.21,222900.0,32.6171,32.6961,32.6171,32.6522,222900.0
2014-07-18 15:00:00,37.2,37.22,37.16,37.2,276700.0,32.6435,32.661,32.6084,32.6435,276700.0
2014-07-18 15:10:00,37.2,37.21,37.15,37.2,282000.0,32.6435,32.6522,32.5996,32.6435,282000.0
2014-07-18 15:20:00,37.2,37.23,37.13,37.16,370800.0,32.6435,32.6698,32.582,32.6084,370800.0
2014-07-18 15:30:00,37.16,37.2,37.14,37.19,402200.0,32.6084,32.6435,32.5908,32.6347,402200.0
2014-07-18 15:40:00,37.2,37.22,37.13,37.17,219900.0,32.6435,32.661,32.582,32.6171,219900.0
2014-07-18 15:50:00,37.17,37.2,37.15,37.16,476600.0,32.6171,32.6435,32.5996,32.6084,476600.0
2014-07-21 09:30:00,36.99,37.05,36.59,36.72,376800.0,32.4592,32.5118,32.1082,32.2222,376800.0
2014-07-21 09:40:00,36.69,36.99,36.68,36.94,277900.0,32.1959,32.4592,32.1871,32.4153,277900.0
2014-07-21 09:50:00,36.95,37.0,36.86,36.9,145800.0,32.4241,32.468,32.3451,32.3802,145800.0
2014-07-21 10:00:00,36.9,36.91,36.75,36.78,172600.0,32.3802,32.389,32.2486,32.2749,172600.0
2014-07-21 10:10:00,36.79,36.88,36.72,36.84,267600.0,32.2837,32.3626,32.2222,32.3275,267600.0
2014-07-21 10:20:00,36.84,36.89,36.81,36.83,181800.0,32.3275,32.3714,32.3012,32.3188,181800.0
2014-07-21 10:30:00,36.83,36.86,36.73,36.73,188400.0,32.3188,32.3451,32.231,32.231,188400.0
2014-07-21 10:40:00,36.72,36.79,36.65,36.76,119200.0,32.2222,32.2837,32.1608,32.2573,119200.0
2014-07-21 10:50:00,36.77,36.86,36.77,36.8,80000.0,32.2661,32.3451,32.2661,32.2924,80000.0
2014-07-21 11:00:00,36.8,36.88,36.75,36.84,125700.0,32.2924,32.3626,32.2486,32.3275,125700.0
2014-07-21 11:10:00,36.84,36.88,36.79,36.86,157500.0,32.3275,32.3626,32.2837,32.3451,157500.0
2014-07-21 11:20:00,36.86,37.01,36.85,36.98,172000.0,32.3451,32.4767,32.3363,32.4504,172000.0
2014-07-21 11:30:00,36.99,36.99,36.9,36.96,79800.0,32.4592,32.4592,32.3802,32.4329,79800.0
2014-07-21 11:40:00,36.97,36.99,36.88,36.89,128700.0,32.4416,32.4592,32.3626,32.3714,128700.0
2014-07-21 11:50:00,36.88,36.97,36.86,36.95,68200.0,32.3626,32.4416,32.3451,32.4241,68200.0
2014-07-21 12:00:00,36.96,36.98,36.92,36.94,58300.0,32.4329,32.4504,32.3978,32.4153,58300.0
2014-07-21 12:10:00,36.96,36.99,36.92,36.97,63900.0,32.4329,32.4592,32.3978,32.4416,63900.0
2014-07-21 12:20:00,36.96,37.02,36.95,37.01,106800.0,32.4329,32.4855,32.4241,32.4767,106800.0
2014-07-21 12:30:00,37.01,37.05,37.0,37.02,43300.0,32.4767,32.5118,32.468,32.4855,43300.0
2014-07-21 12:40:00,37.03,37.05,36.98,36.98,81800.0,32.4943,32.5118,32.4504,32.4504,81800.0
2014-07-21 12:50:00,36.98,37.02,36.95,36.96,111600.0,32.4504,32.4855,32.4241,32.4329,111600.0
2014-07-21 13:00:00,36.95,36.97,36.93,36.96,62500.0,32.4241,32.4416,32.4065,32.4329,62500.0
2014-07-21 13:10:00,36.95,37.02,36.93,37.01,86800.0,32.4241,32.4855,32.4065,32.4767,86800.0
2014-07-21 13:20:00,37.02,37.09,37.01,37.09,174600.0,32.4855,32.5469,32.4767,32.5469,174600.0
2014-07-21 13:30:00,37.08,37.1,37.07,37.09,131900.0,32.5382,32.5557,32.5294,32.5469,131900.0
2014-07-21 13:40:00,37.1,37.16,37.08,37.1,106700.0,32.5557,32.6084,32.5382,32.5557,106700.0
2014-07-21 13:50:00,37.1,37.16,37.08,37.09,99100.0,32.5557,32.6084,32.5382,32.5469,99100.0
2014-07-21 14:00:00,37.09,37.22,37.09,37.2,199300.0,32.5469,32.661,32.5469,32.6435,199300.0
2014-07-21 14:10:00,37.21,37.22,37.15,37.19,136300.0,32.6522,32.661,32.5996,32.6347,136300.0
2014-07-21 14:20:00,37.18,37.21,37.13,37.13,125900.0,32.6259,32.6522,32.582,32.582,125900.0
2014-07-21 14:30:00,37.13,37.16,37.09,37.13,109800.0,32.582,32.6084,32.5469,32.582,109800.0
2014-07-21 14:40:00,37.13,37.16,37.1,37.13,126000.0,32.582,32.6084,32.5557,32.582,126000.0
2014-07-21 14:50:00,37.13,37.15,37.11,37.12,63700.0,32.582,32.5996,32.5645,32.5733,63700.0
2014-07-21 15:00:00,37.12,37.15,37.07,37.1,89100.0,32.5733,32.5996,32.5294,32.5557,89100.0
2014-07-21 15:10:00,37.11,37.15,37.07,37.1,140300.0,32.5645,32.5996,32.5294,32.5557,140300.0
2014-07-21 15:20:00,37.1,37.15,37.09,37.14,152400.0,32.5557,32.5996,32.5469,32.5908,152400.0
2014-07-21 15:30:00,37.13,37.15,37.1,37.12,179000.0,32.582,32.5996,32.5557,32.5733,179000.0
2014-07-21 15:40:00,37.12,37.18,37.11,37.14,252600.0,32.5733,32.6259,32.5645,32.5908,252600.0
2014-07-21 15:50:00,37.15,37.15,37.12,37.15,540000.0,32.5996,32.5996,32.5733,32.5996,540000.0
2014-07-22 09:30:00,37.43,37.71,37.37,37.57,793600.0,32.8453,33.091,32.7926,32.9681,793600.0
2014-07-22 09:40:00,37.57,37.6,37.38,37.38,418200.0,32.9681,32.9945,32.8014,32.8014,418200.0
2014-07-22 09:50:00,37.39,37.64,37.39,37.6,346000.0,32.8102,33.0296,32.8102,32.9945,346000.0
2014-07-22 10:00:00,37.6,37.62,37.43,37.6,354900.0,32.9945,33.012,32.8453,32.9945,354900.0
2014-07-22 10:10:00,37.6,37.69,37.57,37.66,311400.0,32.9945,33.0734,32.9681,33.0471,311400.0
2014-07-22 10:20:00,37.65,37.78,37.64,37.75,255100.0,33.0383,33.1524,33.0296,33.1261,255100.0
2014-07-22 10:30:00,37.75,37.81,37.67,37.7,303300.0,33.1261,33.1787,33.0559,33.0822,303300.0
2014-07-22 10:40:00,37.7,37.81,37.68,37.69,152200.0,33.0822,33.1787,33.0647,33.0734,152200.0
2014-07-22 10:50:00,37.7,37.72,37.63,37.67,138600.0,33.0822,33.0998,33.0208,33.0559,138600.0
2014-07-22 11:00:00,37.68,37.77,37.62,37.73,130600.0,33.0647,33.1436,33.012,33.1085,130600.0
2014-07-22 11:10:00,37.73,37.74,37.64,37.7,224400.0,33.1085,33.1173,33.0296,33.0822,224400.0
2014-07-22 11:20:00,37.71,37.73,37.61,37.62,123900.0,33.091,33.1085,33.0032,33.012,123900.0
2014-07-22 11:30:00,37.62,37.69,37.6,37.61,126400.0,33.012,33.0734,32.9945,33.0032,126400.0
2014-07-22 11:40:00,37.61,37.66,37.61,37.66,146300.0,33.0032,33.0471,33.0032,33.0471,146300.0
2014-07-22 11:50:00,37.66,37.73,37.66,37.72,129000.0,33.0471,33.1085,33.0471,33.0998,129000.0
2014-07-22 12:00:00,37.71,37.73,37.67,37.7,136800.0,33.091,33.1085,33.0559,33.0822,136800.0
2014-07-22 12:10:00,37.7,37.73,37.67,37.71,172300.0,33.0822,33.1085,33.0559,33.091,172300.0
2014-07-22 12:20:00,37.7,37.85,37.7,37.84,197800.0,33.0822,33.2138,33.0822,33.2051,197800.0
2014-07-22 12:30:00,37.84,37.89,37.8,37.82,153500.0,33.2051,33.2489,33.17,33.1875,153500.0
2014-07-22 12:40:00,37.82,37.83,37.72,37.77,103700.0,33.1875,33.1963,33.0998,33.1436,103700.0
2014-07-22 12:50:00,37.77,37.8,37.67,37.68,163000.0,33.1436,33.17,33.0559,33.0647,163000.0
2014-07-22 13:00:00,37.69,37.72,37.62,37.72,117400.0,33.0734,33.0998,33.012,33.0998,117400.0
2014-07-22 13:10:00,37.72,37.79,37.71,37.77,61500.0,33.0998,33.1612,33.091,33.1436,61500.0
2014-07-22 13:20:00,37.77,37.77,37.73,37.73,112500.0,33.1436,33.1436,33.1085,33.1085,112500.0
2014-07-22 13:30:00,37.73,37.74,37.52,37.54,203200.0,33.1085,33.1173,32.9243,32.9418,203200.0
2014-07-22 13:40:00,37.53,37.59,37.5,37.58,94700.0,32.933,32.9857,32.9067,32.9769,94700.0
2014-07-22 13:50:00,37.6,37.64,37.56,37.56,150300.0,32.9945,33.0296,32.9594,32.9594,150300.0
2014-07-22 14:00:00,37.56,37.66,37.53,37.66,154200.0,32.9594,33.0471,32.933,33.0471,154200.0
2014-07-22 14:10:00,37.66,37.71,37.64,37.68,167200.0,33.0471,33.091,33.0296,33.0647,167200.0
2014-07-22 14:20:00,37.67,37.72,37.67,37.69,115600.0,33.0559,33.0998,33.0559,33.0734,115600.0
2014-07-22 14:30:00,37.69,37.72,37.67,37.69,189500.0,33.0734,33.0998,33.0559,33.0734,189500.0
2014-07-22 14:40:00,37.68,37.71,37.62,37.63,275100.0,33.0647,33.091,33.012,33.0208,275100.0
2014-07-22 14:50:00,37.63,37.63,37.49,37.57,288900.0,33.0208,33.0208,32.8979,32.9681,288900.0
2014-07-22 15:00:00,37.57,37.63,37.55,37.57,146400.0,32.9681,33.0208,32.9506,32.9681,146400.0
2014-07-22 15:10:00,37.57,37.57,37.47,37.52,305900.0,32.9681,32.9681,32.8804,32.9243,305900.0
2014-07-22 15:20:00,37.52,37.53,37.47,37.53,239300.0,32.9243,32.933,32.8804,32.933,239300.0
2014-07-22 15:30:00,37.52,37.66,37.52,37.63,317400.0,32.9243,33.0471,32.9243,33.0208,317400.0
2014-07-22 15:40:00,37.63,37.68,37.58,37.61,408900.0,33.0208,33.0647,32.9769,33.0032,408900.0
2014-07-22 15:50:00,37.61,37.68,37.59,37.67,659000.0,33.0032,33.0647,32.9857,33.0559,659000.0
2014-07-23 09:30:00,37.78,38.76,37.75,38.59,1914100.0,33.1524,34.0124,33.1261,33.8632,1914100.0
2014-07-23 09:40:00,38.59,38.94,38.47,38.84,1410900.0,33.8632,34.1703,33.7579,34.0826,1410900.0
2014-07-23 09:50:00,38.84,38.98,38.74,38.88,1017800.0,34.0826,34.2054,33.9948,34.1177,1017800.0
2014-07-23 10:00:00,38.89,39.17,38.87,38.98,1022700.0,34.1264,34.3722,34.1089,34.2054,1022700.0
2014-07-23 10:10:00,38.97,38.98,38.8,38.85,530400.0,34.1967,34.2054,34.0475,34.0913,530400.0
2014-07-23 10:20:00,38.86,39.15,38.75,39.08,670900.0,34.1001,34.3546,34.0036,34.2932,670900.0
2014-07-23 10:30:00,39.08,39.27,39.06,39.25,616900.0,34.2932,34.4599,34.2756,34.4424,616900.0
2014-07-23 10:40:00,39.25,39.3,39.1,39.11,513800.0,34.4424,34.4862,34.3107,34.3195,513800.0
2014-07-23 10:50:00,39.11,39.15,39.1,39.12,384000.0,34.3195,34.3546,34.3107,34.3283,384000.0
2014-07-23 11:00:00,39.11,39.16,39.04,39.13,312500.0,34.3195,34.3634,34.2581,34.3371,312500.0
2014-07-23 11:10:00,39.12,39.25,39.06,39.24,348400.0,34.3283,34.4424,34.2756,34.4336,348400.0
2014-07-23 11:20:00,39.24,39.24,39.14,39.16,396800.0,34.4336,34.4336,34.3458,34.3634,396800.0
2014-07-23 11:30:00,39.16,39.17,38.9,38.96,407200.0,34.3634,34.3722,34.1352,34.1879,407200.0
2014-07-23 11:40:00,38.97,38.97,38.79,38.91,404400.0,34.1967,34.1967,34.0387,34.144,404400.0
2014-07-23 11:50:00,38.9,38.95,38.8,38.8,219200.0,34.1352,34.1791,34.0475,34.0475,219200.0
2014-07-23 12:00:00,38.81,38.87,38.74,38.8,335500.0,34.0562,34.1089,33.9948,34.0475,335500.0
2014-07-23 12:10:00,38.8,38.92,38.79,38.92,242200.0,34.0475,34.1528,34.0387,34.1528,242200.0
2014-07-23 12:20:00,38.93,39.1,38.93,39.04,379500.0,34.1615,34.3107,34.1615,34.2581,379500.0
2014-07-23 12:30:00,39.05,39.07,38.83,38.87,175500.0,34.2669,34.2844,34.0738,34.1089,175500.0
2014-07-23 12:40:00,38.86,38.92,38.82,38.84,149600.0,34.1001,34.1528,34.065,34.0826,149600.0
2014-07-23 12:50:00,38.84,38.86,38.74,38.79,180700.0,34.0826,34.1001,33.9948,34.0387,180700.0
2014-07-23 13:00:00,38.8,38.87,38.75,38.76,148200.0,34.0475,34.1089,34.0036,34.0124,148200.0
2014-07-23 13:10:00,38.77,38.83,38.64,38.66,193100.0,34.0211,34.0738,33.9071,33.9246,193100.0
2014-07-23 13:20:00,38.67,38.68,38.53,38.57,186000.0,33.9334,33.9422,33.8105,33.8456,186000.0
2014-07-23 13:30:00,38.56,38.78,38.56,38.77,323900.0,33.8369,34.0299,33.8369,34.0211,323900.0
2014-07-23 13:40:00,38.77,38.79,38.69,38.79,142100.0,34.0211,34.0387,33.9509,34.0387,142100.0
2014-07-23 13:50:00,38.79,38.86,38.79,38.81,108400.0,34.0387,34.1001,34.0387,34.0562,108400.0
2014-07-23 14:00:00,38.82,38.87,38.77,38.85,176000.0,34.065,34.1089,34.0211,34.0913,176000.0
2014-07-23 14:10:00,38.86,38.89,38.85,38.86,166000.0,34.1001,34.1264,34.0913,34.1001,166000.0
2014-07-23 14:20:00,38.87,38.97,38.86,38.95,152800.0,34.1089,34.1967,34.1001,34.1791,152800.0
2014-07-23 14:30:00,38.95,38.95,38.85,38.9,158900.0,34.1791,34.1791,34.0913,34.1352,158900.0
2014-07-23 14:40:00,38.9,39.03,38.9,38.99,274900.0,34.1352,34.2493,34.1352,34.2142,274900.0
2014-07-23 14:50:00,38.99,39.05,38.98,39.04,201400.0,34.2142,34.2669,34.2054,34.2581,201400.0
2014-07-23 15:00:00,39.04,39.1,39.02,39.07,243700.0,34.2581,34.3107,34.2405,34.2844,243700.0
2014-07-23 15:10:00,39.07,39.1,39.04,39.06,214800.0,34.2844,34.3107,34.2581,34.2756,214800.0
2014-07-23 15:20:00,39.05,39.17,39.04,39.15,246000.0,34.2669,34.3722,34.2581,34.3546,246000.0
2014-07-23 15:30:00,39.16,39.18,39.11,39.13,396500.0,34.3634,34.3809,34.3195,34.3371,396500.0
2014-07-23 15:40:00,39.13,39.17,39.07,39.08,567600.0,34.3371,34.3722,34.2844,34.2932,567600.0
2014-07-23 15:50:00,39.08,39.18,39.04,39.17,1078500.0,34.2932,34.3809,34.2581,34.3722,1078500.0
2014-07-24 09:30:00,39.49,39.75,39.3,39.74,1204100.0,34.653,34.8811,34.4862,34.8723,1204100.0
2014-07-24 09:40:00,39.72,39.75,39.27,39.27,660300.0,34.8548,34.8811,34.4599,34.4599,660300.0
2014-07-24 09:50:00,39.27,39.56,39.23,39.32,552700.0,34.4599,34.7144,34.4248,34.5038,552700.0
2014-07-24 10:00:00,39.32,39.33,39.02,39.11,420500.0,34.5038,34.5126,34.2405,34.3195,420500.0
2014-07-24 10:10:00,39.1,39.14,38.84,38.89,606300.0,34.3107,34.3458,34.0826,34.1264,606300.0
2014-07-24 10:20:00,38.89,38.98,38.74,38.92,412000.0,34.1264,34.2054,33.9948,34.1528,412000.0
2014-07-24 10:30:00,38.92,39.03,38.82,38.99,430300.0,34.1528,34.2493,34.065,34.2142,430300.0
2014-07-24 10:40:00,38.98,39.04,38.83,39.0,346800.0,34.2054,34.2581,34.0738,34.223,346800.0
2014-07-24 10:50:00,39.01,39.26,38.99,39.25,387100.0,34.2318,34.4511,34.2142,34.4424,387100.0
2014-07-24 11:00:00,39.25,39.26,39.03,39.12,268400.0,34.4424,34.4511,34.2493,34.3283,268400.0
2014-07-24 11:10:00,39.12,39.16,39.03,39.05,232600.0,34.3283,34.3634,34.2493,34.2669,232600.0
2014-07-24 11:20:00,39.05,39.2,39.04,39.19,197000.0,34.2669,34.3985,34.2581,34.3897,197000.0
2014-07-24 11:30:00,39.18,39.18,39.04,39.05,158000.0,34.3809,34.3809,34.2581,34.2669,158000.0
2014-07-24 11:40:00,39.06,39.09,38.99,39.07,188000.0,34.2756,34.302,34.2142,34.2844,188000.0
2014-07-24 11:50:00,39.06,39.15,39.04,39.05,211400.0,34.2756,34.3546,34.2581,34.2669,211400.0
2014-07-24 12:00:00,39.06,39.07,38.97,39.02,228800.0,34.2756,34.2844,34.1967,34.2405,228800.0
2014-07-24 12:10:00,39.02,39.03,38.95,39.0,98900.0,34.2405,34.2493,34.1791,34.223,98900.0
2014-07-24 12:20:00,39.0,39.02,38.92,38.93,110300.0,34.223,34.2405,34.1528,34.1615,110300.0
2014-07-24 12:30:00,38.92,38.93,38.78,38.83,151200.0,34.1528,34.1615,34.0299,34.0738,151200.0
2014-07-24 12:40:00,38.83,38.89,38.81,38.86,56200.0,34.0738,34.1264,34.0562,34.1001,56200.0
2014-07-24 12:50:00,38.85,38.91,38.85,38.88,78600.0,34.0913,34.144,34.0913,34.1177,78600.0
2014-07-24 13:00:00,38.87,38.87,38.66,38.7,231600.0,34.1089,34.1089,33.9246,33.9597,231600.0
2014-07-24 13:10:00,38.7,38.77,38.64,38.75,230600.0,33.9597,34.0211,33.9071,34.0036,230600.0
2014-07-24 13:20:00,38.75,38.79,38.7,38.71,144600.0,34.0036,34.0387,33.9597,33.9685,144600.0
2014-07-24 13:30:00,38.7,38.77,38.67,38.75,225100.0,33.9597,34.0211,33.9334,34.0036,225100.0
2014-07-24 13:40:00,38.75,38.77,38.64,38.64,93100.0,34.0036,34.0211,33.9071,33.9071,93100.0
2014-07-24 13:50:00,38.64,38.64,38.54,38.59,237100.0,33.9071,33.9071,33.8193,33.8632,237100.0
2014-07-24 14:00:00,38.59,38.59,38.3,38.38,293000.0,33.8632,33.8632,33.6087,33.6789,293000.0
2014-07-24 14:10:00,38.38,38.49,38.36,38.37,245400.0,33.6789,33.7754,33.6614,33.6701,245400.0
2014-07-24 14:20:00,38.37,38.55,38.36,38.5,320500.0,33.6701,33.8281,33.6614,33.7842,320500.0
2014-07-24 14:30:00,38.5,38.5,38.34,38.36,216600.0,33.7842,33.7842,33.6438,33.6614,216600.0
2014-07-24 14:40:00,38.36,38.36,38.05,38.07,437600.0,33.6614,33.6614,33.3893,33.4069,437600.0
2014-07-24 14:50:00,38.07,38.21,38.01,38.13,381600.0,33.4069,33.5297,33.3542,33.4595,381600.0
2014-07-24 15:00:00,38.12,38.15,38.02,38.05,364000.0,33.4508,33.4771,33.363,33.3893,364000.0
2014-07-24 15:10:00,38.05,38.11,37.94,38.04,502200.0,33.3893,33.442,33.2928,33.3806,502200.0
2014-07-24 15:20:00,38.05,38.13,38.02,38.07,235700.0,33.3893,33.4595,33.363,33.4069,235700.0
2014-07-24 15:30:00,38.07,38.27,38.06,38.2,342100.0,33.4069,33.5824,33.3981,33.521,342100.0
2014-07-24 15:40:00,38.2,38.26,38.14,38.16,591900.0,33.521,33.5736,33.4683,33.4859,591900.0
2014-07-24 15:50:00,38.16,38.18,38.05,38.06,955900.0,33.4859,33.5034,33.3893,33.3981,955900.0
2014-07-25 09:30:00,38.09,38.4,37.91,38.23,419700.0,33.4244,33.6965,33.2665,33.5473,419700.0
2014-07-25 09:40:00,38.23,38.49,38.21,38.31,448300.0,33.5473,33.7754,33.5297,33.6175,448300.0
2014-07-25 09:50:00,38.31,38.7,38.31,38.7,441500.0,33.6175,33.9597,33.6175,33.9597,441500.0
2014-07-25 10:00:00,38.68,38.86,38.64,38.71,431600.0,33.9422,34.1001,33.9071,33.9685,431600.0
2014-07-25 10:10:00,38.71,38.92,38.62,38.75,367700.0,33.9685,34.1528,33.8895,34.0036,367700.0
2014-07-25 10:20:00,38.75,38.79,38.64,38.7,258600.0,34.0036,34.0387,33.9071,33.9597,258600.0
2014-07-25 10:30:00,38.7,38.74,38.51,38.52,234400.0,33.9597,33.9948,33.793,33.8018,234400.0
2014-07-25 10:40:00,38.52,38.63,38.5,38.62,212700.0,33.8018,33.8983,33.7842,33.8895,212700.0
2014-07-25 10:50:00,38.62,38.72,38.5,38.51,246600.0,33.8895,33.9773,33.7842,33.793,246600.0
2014-07-25 11:00:00,38.51,38.51,38.34,38.48,319500.0,33.793,33.793,33.6438,33.7667,319500.0
2014-07-25 11:10:00,38.47,38.51,38.34,38.34,220500.0,33.7579,33.793,33.6438,33.6438,220500.0
2014-07-25 11:20:00,38.34,38.34,38.14,38.2,288900.0,33.6438,33.6438,33.4683,33.521,288900.0
2014-07-25 11:30:00,38.21,38.27,38.16,38.21,235500.0,33.5297,33.5824,33.4859,33.5297,235500.0
2014-07-25 11:40:00,38.22,38.27,38.16,38.17,205500.0,33.5385,33.5824,33.4859,33.4946,205500.0
2014-07-25 11:50:00,38.18,38.22,38.12,38.19,287000.0,33.5034,33.5385,33.4508,33.5122,287000.0
2014-07-25 12:00:00,38.17,38.19,38.02,38.1,238500.0,33.4946,33.5122,33.363,33.4332,238500.0
2014-07-25 12:10:00,38.11,38.13,38.05,38.1,138400.0,33.442,33.4595,33.3893,33.4332,138400.0
2014-07-25 12:20:00,38.09,38.14,38.06,38.12,148200.0,33.4244,33.4683,33.3981,33.4508,148200.0
2014-07-25 12:30:00,38.13,38.18,38.1,38.15,98600.0,33.4595,33.5034,33.4332,33.4771,98600.0
2014-07-25 12:40:00,38.16,38.23,38.15,38.23,172800.0,33.4859,33.5473,33.4771,33.5473,172800.0
2014-07-25 12:50:00,38.22,38.27,38.17,38.26,202000.0,33.5385,33.5824,33.4946,33.5736,202000.0
2014-07-25 13:00:00,38.27,38.27,38.19,38.25,279200.0,33.5824,33.5824,33.5122,33.5648,279200.0
2014-07-25 13:10:00,38.25,38.33,38.24,38.28,256400.0,33.5648,33.635,33.5561,33.5912,256400.0
2014-07-25 13:20:00,38.29,38.31,38.25,38.31,115300.0,33.5999,33.6175,33.5648,33.6175,115300.0
2014-07-25 13:30:00,38.31,38.32,38.24,38.29,108400.0,33.6175,33.6263,33.5561,33.5999,108400.0
2014-07-25 13:40:00,38.29,38.31,38.26,38.3,96200.0,33.5999,33.6175,33.5736,33.6087,96200.0
2014-07-25 13:50:00,38.3,38.31,38.28,38.29,99300.0,33.6087,33.6175,33.5912,33.5999,99300.0
2014-07-25 14:00:00,38.28,38.3,38.23,38.26,220400.0,33.5912,33.6087,33.5473,33.5736,220400.0
2014-07-25 14:10:00,38.26,38.26,38.17,38.21,137000.0,33.5736,33.5736,33.4946,33.5297,137000.0
2014-07-25 14:20:00,38.2,38.22,38.17,38.2,113200.0,33.521,33.5385,33.4946,33.521,113200.0
2014-07-25 14:30:00,38.2,38.23,38.17,38.18,97000.0,33.521,33.5473,33.4946,33.5034,97000.0
2014-07-25 14:40:00,38.17,38.19,38.12,38.13,118900.0,33.4946,33.5122,33.4508,33.4595,118900.0
2014-07-25 14:50:00,38.13,38.15,38.07,38.12,196400.0,33.4595,33.4771,33.4069,33.4508,196400.0
2014-07-25 15:00:00,38.12,38.17,38.11,38.16,128700.0,33.4508,33.4946,33.442,33.4859,128700.0
2014-07-25 15:10:00,38.16,38.2,38.15,38.15,140800.0,33.4859,33.521,33.4771,33.4771,140800.0
2014-07-25 15:20:00,38.15,38.19,38.13,38.18,249100.0,33.4771,33.5122,33.4595,33.5034,249100.0
2014-07-25 15:30:00,38.18,38.21,38.08,38.08,214200.0,33.5034,33.5297,33.4157,33.4157,214200.0
2014-07-25 15:40:00,38.08,38.12,38.06,38.1,364500.0,33.4157,33.4508,33.3981,33.4332,364500.0
2014-07-25 15:50:00,38.1,38.11,38.03,38.06,797300.0,33.4332,33.442,33.3718,33.3981,797300.0
2014-07-28 09:30:00,38.37,38.4,38.13,38.25,445600.0,33.6701,33.6965,33.4595,33.5648,445600.0
2014-07-28 09:40:00,38.24,38.53,38.23,38.33,570000.0,33.5561,33.8105,33.5473,33.635,570000.0
2014-07-28 09:50:00,38.34,38.4,38.26,38.27,365800.0,33.6438,33.6965,33.5736,33.5824,365800.0
2014-07-28 10:00:00,38.27,38.42,38.26,38.35,436600.0,33.5824,33.714,33.5736,33.6526,436600.0
2014-07-28 10:10:00,38.35,38.38,38.13,38.15,442000.0,33.6526,33.6789,33.4595,33.4771,442000.0
2014-07-28 10:20:00,38.15,38.18,37.82,37.86,659500.0,33.4771,33.5034,33.1875,33.2226,659500.0
2014-07-28 10:30:00,37.86,38.1,37.85,37.97,521900.0,33.2226,33.4332,33.2138,33.3191,521900.0
2014-07-28 10:40:00,37.96,38.08,37.86,38.06,176000.0,33.3104,33.4157,33.2226,33.3981,176000.0
2014-07-28 10:50:00,38.06,38.16,38.05,38.11,189900.0,33.3981,33.4859,33.3893,33.442,189900.0
2014-07-28 11:00:00,38.1,38.27,38.05,38.27,313900.0,33.4332,33.5824,33.3893,33.5824,313900.0
2014-07-28 11:10:00,38.27,38.32,38.16,38.25,203600.0,33.5824,33.6263,33.4859,33.5648,203600.0
2014-07-28 11:20:00,38.26,38.42,38.25,38.41,168500.0,33.5736,33.714,33.5648,33.7052,168500.0
2014-07-28 11:30:00,38.4,38.41,38.21,38.22,151500.0,33.6965,33.7052,33.5297,33.5385,151500.0
2014-07-28 11:40:00,38.22,38.24,38.17,38.24,93300.0,33.5385,33.5561,33.4946,33.5561,93300.0
2014-07-28 11:50:00,38.25,38.34,38.23,38.28,132800.0,33.5648,33.6438,33.5473,33.5912,132800.0
2014-07-28 12:00:00,38.28,38.36,38.28,38.34,85400.0,33.5912,33.6614,33.5912,33.6438,85400.0
2014-07-28 12:10:00,38.34,38.34,38.21,38.27,121100.0,33.6438,33.6438,33.5297,33.5824,121100.0
2014-07-28 12:20:00,38.27,38.29,38.2,38.21,50900.0,33.5824,33.5999,33.521,33.5297,50900.0
2014-07-28 12:30:00,38.21,38.26,38.19,38.19,52200.0,33.5297,33.5736,33.5122,33.5122,52200.0
2014-07-28 12:40:00,38.19,38.27,38.19,38.25,51900.0,33.5122,33.5824,33.5122,33.5648,51900.0
2014-07-28 12:50:00,38.25,38.3,38.24,38.27,48100.0,33.5648,33.6087,33.5561,33.5824,48100.0
2014-07-28 13:00:00,38.27,38.28,38.22,38.27,98300.0,33.5824,33.5912,33.5385,33.5824,98300.0
2014-07-28 13:10:00,38.27,38.31,38.24,38.24,135200.0,33.5824,33.6175,33.5561,33.5561,135200.0
2014-07-28 13:20:00,38.24,38.3,38.22,38.29,118300.0,33.5561,33.6087,33.5385,33.5999,118300.0
2014-07-28 13:30:00,38.3,38.36,38.29,38.36,167700.0,33.6087,33.6614,33.5999,33.6614,167700.0
2014-07-28 13:40:00,38.37,38.4,38.35,38.36,154800.0,33.6701,33.6965,33.6526,33.6614,154800.0
2014-07-28 13:50:00,38.36,38.37,38.33,38.35,117600.0,33.6614,33.6701,33.635,33.6526,117600.0
2014-07-28 14:00:00,38.36,38.42,38.35,38.41,71300.0,33.6614,33.714,33.6526,33.7052,71300.0
2014-07-28 14:10:00,38.41,38.43,38.37,38.41,167500.0,33.7052,33.7228,33.6701,33.7052,167500.0
2014-07-28 14:20:00,38.42,38.43,38.36,38.36,88800.0,33.714,33.7228,33.6614,33.6614,88800.0
2014-07-28 14:30:00,38.36,38.37,38.27,38.28,124800.0,33.6614,33.6701,33.5824,33.5912,124800.0
2014-07-28 14:40:00,38.28,38.29,38.19,38.22,101000.0,33.5912,33.5999,33.5122,33.5385,101000.0
2014-07-28 14:50:00,38.23,38.24,38.17,38.18,133500.0,33.5473,33.5561,33.4946,33.5034,133500.0
2014-07-28 15:00:00,38.19,38.2,38.14,38.17,165300.0,33.5122,33.521,33.4683,33.4946,165300.0
2014-07-28 15:10:00,38.18,38.23,38.15,38.21,194400.0,33.5034,33.5473,33.4771,33.5297,194400.0
2014-07-28 15:20:00,38.21,38.23,38.18,38.2,168100.0,33.5297,33.5473,33.5034,33.521,168100.0
2014-07-28 15:30:00,38.21,38.22,38.11,38.13,260700.0,33.5297,33.5385,33.442,33.4595,260700.0
2014-07-28 15:40:00,38.12,38.2,38.12,38.16,243300.0,33.4508,33.521,33.4508,33.4859,243300.0
2014-07-28 15:50:00,38.16,38.19,38.11,38.18,584000.0,33.4859,33.5122,33.442,33.5034,584000.0
2014-07-29 09:30:00,38.25,38.26,37.95,38.13,431300.0,33.5648,33.5736,33.3016,33.4595,431300.0
2014-07-29 09:40:00,38.13,38.41,38.04,38.38,223800.0,33.4595,33.7052,33.3806,33.6789,223800.0
2014-07-29 09:50:00,38.38,38.49,38.24,38.36,270900.0,33.6789,33.7754,33.5561,33.6614,270900.0
2014-07-29 10:00:00,38.36,38.4,38.29,38.36,148100.0,33.6614,33.6965,33.5999,33.6614,148100.0
2014-07-29 10:10:00,38.37,38.4,38.33,38.36,111300.0,33.6701,33.6965,33.635,33.6614,111300.0
2014-07-29 10:20:00,38.36,38.45,38.3,38.45,196800.0,33.6614,33.7403,33.6087,33.7403,196800.0
2014-07-29 10:30:00,38.45,38.45,38.32,38.4,191700.0,33.7403,33.7403,33.6263,33.6965,191700.0
2014-07-29 10:40:00,38.4,38.62,38.39,38.45,447500.0,33.6965,33.8895,33.6877,33.7403,447500.0
2014-07-29 10:50:00,38.46,38.59,38.42,38.43,294900.0,33.7491,33.8632,33.714,33.7228,294900.0
2014-07-29 11:00:00,38.43,38.47,38.33,38.33,239500.0,33.7228,33.7579,33.635,33.635,239500.0
2014-07-29 11:10:00,38.33,38.43,38.29,38.36,197300.0,33.635,33.7228,33.5999,33.6614,197300.0
2014-07-29 11:20:00,38.36,38.41,38.32,38.32,181400.0,33.6614,33.7052,33.6263,33.6263,181400.0
2014-07-29 11:30:00,38.32,38.38,38.08,38.08,253400.0,33.6263,33.6789,33.4157,33.4157,253400.0
2014-07-29 11:40:00,38.08,38.19,38.0,38.02,344600.0,33.4157,33.5122,33.3455,33.363,344600.0
2014-07-29 11:50:00,38.02,38.04,37.8,37.86,407500.0,33.363,33.3806,33.17,33.2226,407500.0
2014-07-29 12:00:00,37.85,37.99,37.79,37.98,278400.0,33.2138,33.3367,33.1612,33.3279,278400.0
2014-07-29 12:10:00,37.98,38.03,37.94,38.0,205300.0,33.3279,33.3718,33.2928,33.3455,205300.0
2014-07-29 12:20:00,38.01,38.1,38.01,38.06,165000.0,33.3542,33.4332,33.3542,33.3981,165000.0
2014-07-29 12:30:00,38.07,38.08,38.0,38.03,136400.0,33.4069,33.4157,33.3455,33.3718,136400.0
2014-07-29 12:40:00,38.02,38.08,38.01,38.06,79500.0,33.363,33.4157,33.3542,33.3981,79500.0
2014-07-29 12:50:00,38.06,38.08,37.98,38.01,83200.0,33.3981,33.4157,33.3279,33.3542,83200.0
2014-07-29 13:00:00,38.01,38.04,37.96,38.03,93900.0,33.3542,33.3806,33.3104,33.3718,93900.0
2014-07-29 13:10:00,38.02,38.06,37.97,38.06,110900.0,33.363,33.3981,33.3191,33.3981,110900.0
2014-07-29 13:20:00,38.05,38.12,38.05,38.09,110400.0,33.3893,33.4508,33.3893,33.4244,110400.0
2014-07-29 13:30:00,38.08,38.17,38.08,38.15,219900.0,33.4157,33.4946,33.4157,33.4771,219900.0
2014-07-29 13:40:00,38.15,38.18,38.09,38.09,134700.0,33.4771,33.5034,33.4244,33.4244,134700.0
2014-07-29 13:50:00,38.1,38.15,38.06,38.15,148100.0,33.4332,33.4771,33.3981,33.4771,148100.0
2014-07-29 14:00:00,38.14,38.16,38.12,38.16,160100.0,33.4683,33.4859,33.4508,33.4859,160100.0
2014-07-29 14:10:00,38.16,38.19,38.07,38.07,171700.0,33.4859,33.5122,33.4069,33.4069,171700.0
2014-07-29 14:20:00,38.08,38.1,37.88,37.97,226600.0,33.4157,33.4332,33.2402,33.3191,226600.0
2014-07-29 14:30:00,37.96,37.98,37.84,37.88,147400.0,33.3104,33.3279,33.2051,33.2402,147400.0
2014-07-29 14:40:00,37.87,37.92,37.85,37.9,283500.0,33.2314,33.2753,33.2138,33.2577,283500.0
2014-07-29 14:50:00,37.91,37.92,37.81,37.82,205900.0,33.2665,33.2753,33.1787,33.1875,205900.0
2014-07-29 15:00:00,37.81,37.91,37.79,37.86,238500.0,33.1787,33.2665,33.1612,33.2226,238500.0
2014-07-29 15:10:00,37.86,37.92,37.85,37.86,177400.0,33.2226,33.2753,33.2138,33.2226,177400.0
2014-07-29 15:20:00,37.86,37.88,37.8,37.84,197800.0,33.2226,33.2402,33.17,33.2051,197800.0
2014-07-29 15:30:00,37.84,37.84,37.76,37.82,324000.0,33.2051,33.2051,33.1349,33.1875,324000.0
2014-07-29 15:40:00,37.83,37.84,37.69,37.71,409000.0,33.1963,33.2051,33.0734,33.091,409000.0
2014-07-29 15:50:00,37.72,37.72,37.64,37.68,605400.0,33.0998,33.0998,33.0296,33.0647,605400.0
2014-07-30 09:30:00,37.82,38.13,37.81,37.99,639500.0,33.1875,33.4595,33.1787,33.3367,639500.0
2014-07-30 09:40:00,38.0,38.08,37.84,37.85,243700.0,33.3455,33.4157,33.2051,33.2138,243700.0
2014-07-30 09:50:00,37.87,37.95,37.77,37.77,357800.0,33.2314,33.3016,33.1436,33.1436,357800.0
2014-07-30 10:00:00,37.78,37.79,37.51,37.61,448900.0,33.1524,33.1612,32.9155,33.0032,448900.0
2014-07-30 10:10:00,37.62,37.86,37.61,37.83,348200.0,33.012,33.2226,33.0032,33.1963,348200.0
2014-07-30 10:20:00,37.84,37.95,37.8,37.92,322800.0,33.2051,33.3016,33.17,33.2753,322800.0
2014-07-30 10:30:00,37.91,37.95,37.77,37.78,285400.0,33.2665,33.3016,33.1436,33.1524,285400.0
2014-07-30 10:40:00,37.8,37.87,37.75,37.85,283900.0,33.17,33.2314,33.1261,33.2138,283900.0
2014-07-30 10:50:00,37.86,37.94,37.78,37.81,246100.0,33.2226,33.2928,33.1524,33.1787,246100.0
2014-07-30 11:00:00,37.8,37.82,37.63,37.72,325400.0,33.17,33.1875,33.0208,33.0998,325400.0
2014-07-30 11:10:00,37.72,37.8,37.69,37.8,146700.0,33.0998,33.17,33.0734,33.17,146700.0
2014-07-30 11:20:00,37.79,37.82,37.72,37.74,135400.0,33.1612,33.1875,33.0998,33.1173,135400.0
2014-07-30 11:30:00,37.74,37.84,37.7,37.71,287900.0,33.1173,33.2051,33.0822,33.091,287900.0
2014-07-30 11:40:00,37.72,37.74,37.58,37.59,306100.0,33.0998,33.1173,32.9769,32.9857,306100.0
2014-07-30 11:50:00,37.58,37.58,37.5,37.52,234600.0,32.9769,32.9769,32.9067,32.9243,234600.0
2014-07-30 12:00:00,37.53,37.58,37.51,37.56,107300.0,32.933,32.9769,32.9155,32.9594,107300.0
2014-07-30 12:10:00,37.55,37.67,37.52,37.64,122900.0,32.9506,33.0559,32.9243,33.0296,122900.0
2014-07-30 12:20:00,37.64,37.68,37.59,37.63,123800.0,33.0296,33.0647,32.9857,33.0208,123800.0
2014-07-30 12:30:00,37.63,37.68,37.62,37.68,172000.0,33.0208,33.0647,33.012,33.0647,172000.0
2014-07-30 12:40:00,37.68,37.7,37.62,37.7,91600.0,33.0647,33.0822,33.012,33.0822,91600.0
2014-07-30 12:50:00,37.7,37.8,37.68,37.78,110400.0,33.0822,33.17,33.0647,33.1524,110400.0
2014-07-30 13:00:00,37.77,37.78,37.69,37.7,128100.0,33.1436,33.1524,33.0734,33.0822,128100.0
2014-07-30 13:10:00,37.71,37.8,37.71,37.75,143100.0,33.091,33.17,33.091,33.1261,143100.0
2014-07-30 13:20:00,37.76,37.81,37.75,37.8,104200.0,33.1349,33.1787,33.1261,33.17,104200.0
2014-07-30 13:30:00,37.8,37.87,37.79,37.84,115500.0,33.17,33.2314,33.1612,33.2051,115500.0
2014-07-30 13:40:00,37.84,37.85,37.77,37.84,226600.0,33.2051,33.2138,33.1436,33.2051,226600.0
2014-07-30 13:50:00,37.83,37.87,37.83,37.87,98600.0,33.1963,33.2314,33.1963,33.2314,98600.0
2014-07-30 14:00:00,37.86,38.0,37.8,37.99,305900.0,33.2226,33.3455,33.17,33.3367,305900.0
2014-07-30 14:10:00,37.99,38.05,37.93,37.96,345000.0,33.3367,33.3893,33.284,33.3104,345000.0
2014-07-30 14:20:00,37.96,37.99,37.9,37.99,152500.0,33.3104,33.3367,33.2577,33.3367,152500.0
2014-07-30 14:30:00,37.98,38.0,37.84,37.88,166700.0,33.3279,33.3455,33.2051,33.2402,166700.0
2014-07-30 14:40:00,37.88,37.91,37.72,37.75,238900.0,33.2402,33.2665,33.0998,33.1261,238900.0
2014-07-30 14:50:00,37.75,37.8,37.73,37.74,178200.0,33.1261,33.17,33.1085,33.1173,178200.0
2014-07-30 15:00:00,37.75,37.75,37.6,37.7,340500.0,33.1261,33.1261,32.9945,33.0822,340500.0
2014-07-30 15:10:00,37.7,37.73,37.64,37.71,211900.0,33.0822,33.1085,33.0296,33.091,211900.0
2014-07-30 15:20:00,37.71,37.77,37.7,37.77,171200.0,33.091,33.1436,33.0822,33.1436,171200.0
2014-07-30 15:30:00,37.78,37.82,37.75,37.78,180100.0,33.1524,33.1875,33.1261,33.1524,180100.0
2014-07-30 15:40:00,37.79,37.83,37.76,37.77,272500.0,33.1612,33.1963,33.1349,33.1436,272500.0
2014-07-30 15:50:00,37.77,37.86,37.77,37.84,519400.0,33.1436,33.2226,33.1436,33.2051,519400.0
2014-07-31 09:30:00,37.44,37.6,36.83,37.48,578800.0,32.8541,32.9945,32.3188,32.8892,578800.0
2014-07-31 09:40:00,37.48,37.7,37.32,37.48,395800.0,32.8892,33.0822,32.7488,32.8892,395800.0
2014-07-31 09:50:00,37.48,37.52,37.31,37.32,157200.0,32.8892,32.9243,32.74,32.7488,157200.0
2014-07-31 10:00:00,37.33,37.33,37.16,37.25,271800.0,32.7575,32.7575,32.6084,32.6873,271800.0
2014-07-31 10:10:00,37.26,37.57,37.24,37.55,253900.0,32.6961,32.9681,32.6786,32.9506,253900.0
2014-07-31 10:20:00,37.54,37.56,37.41,37.51,341400.0,32.9418,32.9594,32.8277,32.9155,341400.0
2014-07-31 10:30:00,37.51,37.51,37.22,37.36,260800.0,32.9155,32.9155,32.661,32.7839,260800.0
2014-07-31 10:40:00,37.36,37.44,37.28,37.38,201200.0,32.7839,32.8541,32.7137,32.8014,201200.0
2014-07-31 10:50:00,37.39,37.45,37.13,37.13,425100.0,32.8102,32.8628,32.582,32.582,425100.0
2014-07-31 11:00:00,37.12,37.34,37.1,37.33,499100.0,32.5733,32.7663,32.5557,32.7575,499100.0
2014-07-31 11:10:00,37.32,37.43,37.3,37.43,194200.0,32.7488,32.8453,32.7312,32.8453,194200.0
2014-07-31 11:20:00,37.43,37.63,37.41,37.51,212400.0,32.8453,33.0208,32.8277,32.9155,212400.0
2014-07-31 11:30:00,37.51,37.55,37.46,37.52,164000.0,32.9155,32.9506,32.8716,32.9243,164000.0
2014-07-31 11:40:00,37.52,37.55,37.42,37.47,163100.0,32.9243,32.9506,32.8365,32.8804,163100.0
2014-07-31 11:50:00,37.47,37.5,37.39,37.43,171200.0,32.8804,32.9067,32.8102,32.8453,171200.0
2014-07-31 12:00:00,37.43,37.47,37.38,37.38,256200.0,32.8453,32.8804,32.8014,32.8014,256200.0
2014-07-31 12:10:00,37.38,37.38,37.28,37.36,115000.0,32.8014,32.8014,32.7137,32.7839,115000.0
2014-07-31 12:20:00,37.36,37.42,37.31,37.38,87000.0,32.7839,32.8365,32.74,32.8014,87000.0
2014-07-31 12:30:00,37.39,37.47,37.35,37.47,76300.0,32.8102,32.8804,32.7751,32.8804,76300.0
2014-07-31 12:40:00,37.46,37.64,37.45,37.64,134700.0,32.8716,33.0296,32.8628,33.0296,134700.0
2014-07-31 12:50:00,37.65,37.85,37.65,37.81,280900.0,33.0383,33.2138,33.0383,33.1787,280900.0
2014-07-31 13:00:00,37.81,37.87,37.7,37.85,133400.0,33.1787,33.2314,33.0822,33.2138,133400.0
2014-07-31 13:10:00,37.85,37.95,37.83,37.94,197400.0,33.2138,33.3016,33.1963,33.2928,197400.0
2014-07-31 13:20:00,37.94,37.94,37.81,37.85,184300.0,33.2928,33.2928,33.1787,33.2138,184300.0
2014-07-31 13:30:00,37.85,37.93,37.82,37.92,182400.0,33.2138,33.284,33.1875,33.2753,182400.0
2014-07-31 13:40:00,37.92,37.96,37.85,37.89,220100.0,33.2753,33.3104,33.2138,33.2489,220100.0
2014-07-31 13:50:00,37.89,37.9,37.8,37.87,93100.0,33.2489,33.2577,33.17,33.2314,93100.0
2014-07-31 14:00:00,37.87,37.89,37.8,37.87,105200.0,33.2314,33.2489,33.17,33.2314,105200.0
2014-07-31 14:10:00,37.87,37.89,37.8,37.81,100100.0,33.2314,33.2489,33.17,33.1787,100100.0
2014-07-31 14:20:00,37.81,37.92,37.8,37.92,118800.0,33.1787,33.2753,33.17,33.2753,118800.0
2014-07-31 14:30:00,37.91,37.93,37.85,37.87,137100.0,33.2665,33.284,33.2138,33.2314,137100.0
2014-07-31 14:40:00,37.85,37.88,37.7,37.71,193700.0,33.2138,33.2402,33.0822,33.091,193700.0
2014-07-31 14:50:00,37.72,37.77,37.68,37.7,151300.0,33.0998,33.1436,33.0647,33.0822,151300.0
2014-07-31 15:00:00,37.7,37.78,37.68,37.77,210100.0,33.0822,33.1524,33.0647,33.1436,210100.0
2014-07-31 15:10:00,37.77,37.77,37.66,37.7,269100.0,33.1436,33.1436,33.0471,33.0822,269100.0
2014-07-31 15:20:00,37.69,37.7,37.55,37.58,302500.0,33.0734,33.0822,32.9506,32.9769,302500.0
2014-07-31 15:30:00,37.57,37.63,37.55,37.59,331100.0,32.9681,33.0208,32.9506,32.9857,331100.0
2014-07-31 15:40:00,37.59,37.62,37.54,37.59,506300.0,32.9857,33.012,32.9418,32.9857,506300.0
2014-07-31 15:50:00,37.59,37.59,37.45,37.46,726500.0,32.9857,32.9857,32.8628,32.8716,726500.0
2014-08-01 09:30:00,37.38,37.49,37.02,37.29,669500.0,32.8014,32.8979,32.4855,32.7224,669500.0
2014-08-01 09:40:00,37.3,37.41,37.21,37.35,479800.0,32.7312,32.8277,32.6522,32.7751,479800.0
2014-08-01 09:50:00,37.33,37.4,37.29,37.37,314600.0,32.7575,32.819,32.7224,32.7926,314600.0
2014-08-01 10:00:00,37.38,37.7,37.34,37.53,652700.0,32.8014,33.0822,32.7663,32.933,652700.0
2014-08-01 10:10:00,37.54,37.6,37.3,37.3,231900.0,32.9418,32.9945,32.7312,32.7312,231900.0
2014-08-01 10:20:00,37.31,37.67,37.31,37.64,222400.0,32.74,33.0559,32.74,33.0296,222400.0
2014-08-01 10:30:00,37.65,37.65,37.45,37.58,177600.0,33.0383,33.0383,32.8628,32.9769,177600.0
2014-08-01 10:40:00,37.58,37.63,37.5,37.51,118600.0,32.9769,33.0208,32.9067,32.9155,118600.0
2014-08-01 10:50:00,37.5,37.51,37.42,37.47,111900.0,32.9067,32.9155,32.8365,32.8804,111900.0
2014-08-01 11:00:00,37.46,37.5,37.29,37.3,270700.0,32.8716,32.9067,32.7224,32.7312,270700.0
2014-08-01 11:10:00,37.31,37.32,37.13,37.15,274800.0,32.74,32.7488,32.582,32.5996,274800.0
2014-08-01 11:20:00,37.15,37.37,37.15,37.34,311600.0,32.5996,32.7926,32.5996,32.7663,311600.0
2014-08-01 11:30:00,37.34,37.37,37.16,37.19,148000.0,32.7663,32.7926,32.6084,32.6347,148000.0
2014-08-01 11:40:00,37.19,37.2,37.07,37.12,128700.0,32.6347,32.6435,32.5294,32.5733,128700.0
2014-08-01 11:50:00,37.11,37.11,36.9,36.97,308200.0,32.5645,32.5645,32.3802,32.4416,308200.0
2014-08-01 12:00:00,36.97,37.1,36.95,37.08,305800.0,32.4416,32.5557,32.4241,32.5382,305800.0
2014-08-01 12:10:00,37.08,37.15,37.01,37.13,187500.0,32.5382,32.5996,32.4767,32.582,187500.0
2014-08-01 12:20:00,37.13,37.26,37.11,37.13,123100.0,32.582,32.6961,32.5645,32.582,123100.0
2014-08-01 12:30:00,37.14,37.23,37.08,37.1,105800.0,32.5908,32.6698,32.5382,32.5557,105800.0
2014-08-01 12:40:00,37.09,37.18,37.06,37.06,144600.0,32.5469,32.6259,32.5206,32.5206,144600.0
2014-08-01 12:50:00,37.06,37.19,37.0,37.13,187200.0,32.5206,32.6347,32.468,32.582,187200.0
2014-08-01 13:00:00,37.13,37.21,37.07,37.14,143700.0,32.582,32.6522,32.5294,32.5908,143700.0
2014-08-01 13:10:00,37.15,37.28,37.15,37.25,141700.0,32.5996,32.7137,32.5996,32.6873,141700.0
2014-08-01 13:20:00,37.26,37.48,37.23,37.48,128600.0,32.6961,32.8892,32.6698,32.8892,128600.0
2014-08-01 13:30:00,37.49,37.57,37.4,37.57,222100.0,32.8979,32.9681,32.819,32.9681,222100.0
2014-08-01 13:40:00,37.57,37.71,37.53,37.7,249200.0,32.9681,33.091,32.933,33.0822,249200.0
2014-08-01 13:50:00,37.69,37.75,37.59,37.68,290500.0,33.0734,33.1261,32.9857,33.0647,290500.0
2014-08-01 14:00:00,37.68,37.7,37.57,37.67,236700.0,33.0647,33.0822,32.9681,33.0559,236700.0
2014-08-01 14:10:00,37.67,37.74,37.62,37.74,118800.0,33.0559,33.1173,33.012,33.1173,118800.0
2014-08-01 14:20:00,37.73,37.74,37.51,37.51,168200.0,33.1085,33.1173,32.9155,32.9155,168200.0
2014-08-01 14:30:00,37.51,37.58,37.5,37.54,178400.0,32.9155,32.9769,32.9067,32.9418,178400.0
2014-08-01 14:40:00,37.55,37.56,37.41,37.41,185900.0,32.9506,32.9594,32.8277,32.8277,185900.0
2014-08-01 14:50:00,37.41,37.43,37.35,37.38,127200.0,32.8277,32.8453,32.7751,32.8014,127200.0
2014-08-01 15:00:00,37.39,37.52,37.38,37.52,157100.0,32.8102,32.9243,32.8014,32.9243,157100.0
2014-08-01 15:10:00,37.52,37.61,37.51,37.61,147500.0,32.9243,33.0032,32.9155,33.0032,147500.0
2014-08-01 15:20:00,37.6,37.7,37.59,37.61,181100.0,32.9945,33.0822,32.9857,33.0032,181100.0
2014-08-01 15:30:00,37.62,37.63,37.53,37.57,168800.0,33.012,33.0208,32.933,32.9681,168800.0
2014-08-01 15:40:00,37.56,37.6,37.51,37.56,225500.0,32.9594,32.9945,32.9155,32.9594,225500.0
2014-08-01 15:50:00,37.56,37.61,37.5,37.58,558700.0,32.9594,33.0032,32.9067,32.9769,558700.0
2014-08-04 09:30:00,37.64,38.0,37.57,37.57,427600.0,33.0296,33.3455,32.9681,32.9681,427600.0
2014-08-04 09:40:00,37.59,37.68,37.32,37.35,312200.0,32.9857,33.0647,32.7488,32.7751,312200.0
2014-08-04 09:50:00,37.35,37.51,37.35,37.45,202400.0,32.7751,32.9155,32.7751,32.8628,202400.0
2014-08-04 10:00:00,37.46,37.5,37.35,37.36,193800.0,32.8716,32.9067,32.7751,32.7839,193800.0
2014-08-04 10:10:00,37.36,37.38,37.15,37.2,363900.0,32.7839,32.8014,32.5996,32.6435,363900.0
2014-08-04 10:20:00,37.2,37.26,37.09,37.09,258000.0,32.6435,32.6961,32.5469,32.5469,258000.0
2014-08-04 10:30:00,37.09,37.25,36.69,36.85,499200.0,32.5469,32.6873,32.1959,32.3363,499200.0
2014-08-04 10:40:00,36.85,36.89,36.54,36.59,518200.0,32.3363,32.3714,32.0643,32.1082,518200.0
2014-08-04 10:50:00,36.6,36.78,36.55,36.64,341200.0,32.1169,32.2749,32.0731,32.152,341200.0
2014-08-04 11:00:00,36.64,36.73,36.45,36.71,380200.0,32.152,32.231,31.9853,32.2135,380200.0
2014-08-04 11:10:00,36.71,36.8,36.62,36.78,265100.0,32.2135,32.2924,32.1345,32.2749,265100.0
2014-08-04 11:20:00,36.77,36.95,36.75,36.92,277300.0,32.2661,32.4241,32.2486,32.3978,277300.0
2014-08-04 11:30:00,36.93,37.0,36.9,36.95,273500.0,32.4065,32.468,32.3802,32.4241,273500.0
2014-08-04 11:40:00,36.94,37.0,36.81,36.98,274300.0,32.4153,32.468,32.3012,32.4504,274300.0
2014-08-04 11:50:00,36.98,37.18,36.95,37.15,289700.0,32.4504,32.6259,32.4241,32.5996,289700.0
2014-08-04 12:00:00,37.14,37.16,37.04,37.06,260800.0,32.5908,32.6084,32.5031,32.5206,260800.0
2014-08-04 12:10:00,37.06,37.13,37.05,37.09,191000.0,32.5206,32.582,32.5118,32.5469,191000.0
2014-08-04 12:20:00,37.09,37.21,37.09,37.19,196100.0,32.5469,32.6522,32.5469,32.6347,196100.0
2014-08-04 12:30:00,37.2,37.25,37.15,37.17,243800.0,32.6435,32.6873,32.5996,32.6171,243800.0
2014-08-04 12:40:00,37.17,37.24,37.15,37.16,165700.0,32.6171,32.6786,32.5996,32.6084,165700.0
2014-08-04 12:50:00,37.15,37.17,37.03,37.04,205900.0,32.5996,32.6171,32.4943,32.5031,205900.0
2014-08-04 13:00:00,37.04,37.09,36.98,36.99,88600.0,32.5031,32.5469,32.4504,32.4592,88600.0
2014-08-04 13:10:00,36.98,37.04,36.82,36.99,267800.0,32.4504,32.5031,32.31,32.4592,267800.0
2014-08-04 13:20:00,36.99,37.08,36.98,36.99,157500.0,32.4592,32.5382,32.4504,32.4592,157500.0
2014-08-04 13:30:00,36.99,37.09,36.98,37.06,224800.0,32.4592,32.5469,32.4504,32.5206,224800.0
2014-08-04 13:40:00,37.05,37.1,37.02,37.08,160500.0,32.5118,32.5557,32.4855,32.5382,160500.0
2014-08-04 13:50:00,37.08,37.08,36.96,37.01,88400.0,32.5382,32.5382,32.4329,32.4767,88400.0
2014-08-04 14:00:00,37.0,37.09,36.98,37.07,104600.0,32.468,32.5469,32.4504,32.5294,104600.0
2014-08-04 14:10:00,37.07,37.09,37.04,37.04,74500.0,32.5294,32.5469,32.5031,32.5031,74500.0
2014-08-04 14:20:00,37.05,37.06,36.9,37.01,160200.0,32.5118,32.5206,32.3802,32.4767,160200.0
2014-08-04 14:30:00,37.02,37.06,36.97,37.04,163800.0,32.4855,32.5206,32.4416,32.5031,163800.0
2014-08-04 14:40:00,37.04,37.19,37.04,37.18,244200.0,32.5031,32.6347,32.5031,32.6259,244200.0
2014-08-04 14:50:00,37.18,37.26,37.15,37.16,161400.0,32.6259,32.6961,32.5996,32.6084,161400.0
2014-08-04 15:00:00,37.16,37.24,37.14,37.18,242200.0,32.6084,32.6786,32.5908,32.6259,242200.0
2014-08-04 15:10:00,37.18,37.26,37.18,37.26,115100.0,32.6259,32.6961,32.6259,32.6961,115100.0
2014-08-04 15:20:00,37.26,37.28,37.22,37.23,161700.0,32.6961,32.7137,32.661,32.6698,161700.0
2014-08-04 15:30:00,37.23,37.28,37.21,37.27,183100.0,32.6698,32.7137,32.6522,32.7049,183100.0
2014-08-04 15:40:00,37.27,37.28,37.22,37.24,291100.0,32.7049,32.7137,32.661,32.6786,291100.0
2014-08-04 15:50:00,37.24,37.29,37.22,37.27,741900.0,32.6786,32.7224,32.661,32.7049,741900.0
2014-08-05 09:30:00,37.01,37.17,36.85,37.14,676400.0,32.4767,32.6171,32.3363,32.5908,676400.0
2014-08-05 09:40:00,37.15,37.22,36.97,36.98,446900.0,32.5996,32.661,32.4416,32.4504,446900.0
2014-08-05 09:50:00,36.98,36.98,36.85,36.9,267700.0,32.4504,32.4504,32.3363,32.3802,267700.0
2014-08-05 10:00:00,36.91,37.03,36.73,36.99,646200.0,32.389,32.4943,32.231,32.4592,646200.0
2014-08-05 10:10:00,36.99,37.03,36.81,36.83,272400.0,32.4592,32.4943,32.3012,32.3188,272400.0
2014-08-05 10:20:00,36.84,37.01,36.83,36.97,255400.0,32.3275,32.4767,32.3188,32.4416,255400.0
2014-08-05 10:30:00,36.98,37.09,36.9,37.03,333500.0,32.4504,32.5469,32.3802,32.4943,333500.0
2014-08-05 10:40:00,37.04,37.16,36.95,37.15,271300.0,32.5031,32.6084,32.4241,32.5996,271300.0
2014-08-05 10:50:00,37.15,37.2,37.09,37.14,197900.0,32.5996,32.6435,32.5469,32.5908,197900.0
2014-08-05 11:00:00,37.14,37.17,37.0,37.04,184700.0,32.5908,32.6171,32.468,32.5031,184700.0
2014-08-05 11:10:00,37.05,37.16,37.03,37.15,128300.0,32.5118,32.6084,32.4943,32.5996,128300.0
2014-08-05 11:20:00,37.15,37.16,37.07,37.07,197200.0,32.5996,32.6084,32.5294,32.5294,197200.0
2014-08-05 11:30:00,37.07,37.08,37.0,37.05,212700.0,32.5294,32.5382,32.468,32.5118,212700.0
2014-08-05 11:40:00,37.04,37.08,37.0,37.01,183700.0,32.5031,32.5382,32.468,32.4767,183700.0
2014-08-05 11:50:00,37.01,37.09,37.01,37.05,128600.0,32.4767,32.5469,32.4767,32.5118,128600.0
2014-08-05 12:00:00,37.05,37.11,37.01,37.04,169100.0,32.5118,32.5645,32.4767,32.5031,169100.0
2014-08-05 12:10:00,37.04,37.08,37.03,37.06,84900.0,32.5031,32.5382,32.4943,32.5206,84900.0
2014-08-05 12:20:00,37.07,37.13,36.9,37.01,150700.0,32.5294,32.582,32.3802,32.4767,150700.0
2014-08-05 12:30:00,37.01,37.05,36.92,36.98,127900.0,32.4767,32.5118,32.3978,32.4504,127900.0
2014-08-05 12:40:00,36.98,37.02,36.9,36.94,113300.0,32.4504,32.4855,32.3802,32.4153,113300.0
2014-08-05 12:50:00,36.94,36.99,36.9,36.95,133900.0,32.4153,32.4592,32.3802,32.4241,133900.0
2014-08-05 13:00:00,36.96,36.99,36.83,36.84,206900.0,32.4329,32.4592,32.3188,32.3275,206900.0
2014-08-05 13:10:00,36.84,36.92,36.81,36.91,217500.0,32.3275,32.3978,32.3012,32.389,217500.0
2014-08-05 13:20:00,36.91,36.97,36.9,36.95,109800.0,32.389,32.4416,32.3802,32.4241,109800.0
2014-08-05 13:30:00,36.95,37.02,36.95,36.97,363100.0,32.4241,32.4855,32.4241,32.4416,363100.0
2014-08-05 13:40:00,36.97,36.98,36.67,36.72,621200.0,32.4416,32.4504,32.1784,32.2222,621200.0
2014-08-05 13:50:00,36.72,36.73,36.45,36.47,668400.0,32.2222,32.231,31.9853,32.0029,668400.0
2014-08-05 14:00:00,36.46,36.5,36.13,36.13,1044300.0,31.9941,32.0292,31.7045,31.7045,1044300.0
2014-08-05 14:10:00,36.15,36.34,36.15,36.29,440800.0,31.7221,31.8888,31.7221,31.8449,440800.0
2014-08-05 14:20:00,36.29,36.34,36.11,36.2,425700.0,31.8449,31.8888,31.687,31.7659,425700.0
2014-08-05 14:30:00,36.2,36.35,36.16,36.29,488500.0,31.7659,31.8976,31.7308,31.8449,488500.0
2014-08-05 14:40:00,36.29,36.3,36.13,36.16,387400.0,31.8449,31.8537,31.7045,31.7308,387400.0
2014-08-05 14:50:00,36.18,36.19,36.01,36.05,367900.0,31.7484,31.7572,31.5992,31.6343,367900.0
2014-08-05 15:00:00,36.04,36.06,35.87,35.89,591800.0,31.6255,31.6431,31.4764,31.4939,591800.0
2014-08-05 15:10:00,35.9,36.08,35.9,36.06,706900.0,31.5027,31.6606,31.5027,31.6431,706900.0
2014-08-05 15:20:00,36.06,36.17,36.05,36.13,536500.0,31.6431,31.7396,31.6343,31.7045,536500.0
2014-08-05 15:30:00,36.13,36.32,36.1,36.23,756500.0,31.7045,31.8712,31.6782,31.7923,756500.0
2014-08-05 15:40:00,36.23,36.27,36.2,36.26,469500.0,31.7923,31.8274,31.7659,31.8186,469500.0
2014-08-05 15:50:00,36.26,36.31,36.19,36.23,1058300.0,31.8186,31.8625,31.7572,31.7923,1058300.0
2014-08-06 09:30:00,35.77,35.77,35.35,35.65,1017300.0,31.467,31.467,31.0976,31.3615,1017300.0
2014-08-06 09:40:00,35.65,35.77,35.58,35.68,683200.0,31.3615,31.467,31.2999,31.3879,683200.0
2014-08-06 09:50:00,35.67,35.83,35.57,35.64,515100.0,31.3791,31.5198,31.2911,31.3527,515100.0
2014-08-06 10:00:00,35.65,35.92,35.64,35.79,1059700.0,31.3615,31.599,31.3527,31.4846,1059700.0
2014-08-06 10:10:00,35.8,35.83,35.63,35.66,401500.0,31.4934,31.5198,31.3439,31.3703,401500.0
2014-08-06 10:20:00,35.66,35.85,35.66,35.81,499800.0,31.3703,31.5374,31.3703,31.5022,499800.0
2014-08-06 10:30:00,35.81,36.02,35.79,36.01,431700.0,31.5022,31.687,31.4846,31.6782,431700.0
2014-08-06 10:40:00,36.01,36.06,35.95,35.99,422100.0,31.6782,31.7222,31.6254,31.6606,422100.0
2014-08-06 10:50:00,35.98,36.19,35.98,36.19,491400.0,31.6518,31.8365,31.6518,31.8365,491400.0
2014-08-06 11:00:00,36.18,36.24,36.09,36.09,315900.0,31.8277,31.8805,31.7485,31.7485,315900.0
2014-08-06 11:10:00,36.08,36.09,35.94,35.97,189600.0,31.7397,31.7485,31.6166,31.643,189600.0
2014-08-06 11:20:00,35.97,36.03,35.94,35.95,259100.0,31.643,31.6958,31.6166,31.6254,259100.0
2014-08-06 11:30:00,35.95,36.14,35.94,36.13,204100.0,31.6254,31.7925,31.6166,31.7837,204100.0
2014-08-06 11:40:00,36.12,36.27,36.12,36.15,287000.0,31.7749,31.9069,31.7749,31.8013,287000.0
2014-08-06 11:50:00,36.15,36.19,36.13,36.18,152500.0,31.8013,31.8365,31.7837,31.8277,152500.0
2014-08-06 12:00:00,36.17,36.33,36.16,36.25,127200.0,31.8189,31.9597,31.8101,31.8893,127200.0
2014-08-06 12:10:00,36.25,36.26,35.99,36.03,544100.0,31.8893,31.8981,31.6606,31.6958,544100.0
2014-08-06 12:20:00,36.0,36.07,35.91,35.96,166400.0,31.6694,31.731,31.5902,31.6342,166400.0
2014-08-06 12:30:00,35.95,36.07,35.94,36.05,131700.0,31.6254,31.731,31.6166,31.7134,131700.0
2014-08-06 12:40:00,36.04,36.07,35.97,35.97,88400.0,31.7046,31.731,31.643,31.643,88400.0
2014-08-06 12:50:00,35.97,36.12,35.97,36.06,127800.0,31.643,31.7749,31.643,31.7222,127800.0
2014-08-06 13:00:00,36.05,36.12,36.02,36.08,95500.0,31.7134,31.7749,31.687,31.7397,95500.0
2014-08-06 13:10:00,36.07,36.14,36.05,36.13,82500.0,31.731,31.7925,31.7134,31.7837,82500.0
2014-08-06 13:20:00,36.12,36.2,36.11,36.11,118000.0,31.7749,31.8453,31.7661,31.7661,118000.0
2014-08-06 13:30:00,36.11,36.16,36.06,36.15,95200.0,31.7661,31.8101,31.7222,31.8013,95200.0
2014-08-06 13:40:00,36.14,36.21,36.03,36.05,122200.0,31.7925,31.8541,31.6958,31.7134,122200.0
2014-08-06 13:50:00,36.06,36.08,35.98,36.05,99800.0,31.7222,31.7397,31.6518,31.7134,99800.0
2014-08-06 14:00:00,36.05,36.09,35.98,36.09,103100.0,31.7134,31.7485,31.6518,31.7485,103100.0
2014-08-06 14:10:00,36.09,36.11,36.03,36.09,123300.0,31.7485,31.7661,31.6958,31.7485,123300.0
2014-08-06 14:20:00,36.1,36.16,36.07,36.14,100500.0,31.7573,31.8101,31.731,31.7925,100500.0
2014-08-06 14:30:00,36.14,36.15,36.0,36.07,158200.0,31.7925,31.8013,31.6694,31.731,158200.0
2014-08-06 14:40:00,36.08,36.18,36.05,36.15,180000.0,31.7397,31.8277,31.7134,31.8013,180000.0
2014-08-06 14:50:00,36.15,36.18,36.09,36.09,115700.0,31.8013,31.8277,31.7485,31.7485,115700.0
2014-08-06 15:00:00,36.09,36.2,36.06,36.15,160000.0,31.7485,31.8453,31.7222,31.8013,160000.0
2014-08-06 15:10:00,36.16,36.16,36.1,36.13,270700.0,31.8101,31.8101,31.7573,31.7837,270700.0
2014-08-06 15:20:00,36.13,36.14,36.05,36.07,194500.0,31.7837,31.7925,31.7134,31.731,194500.0
2014-08-06 15:30:00,36.06,36.07,36.0,36.06,184700.0,31.7222,31.731,31.6694,31.7222,184700.0
2014-08-06 15:40:00,36.07,36.09,36.04,36.04,244600.0,31.731,31.7485,31.7046,31.7046,244600.0
2014-08-06 15:50:00,36.04,36.1,36.01,36.01,373900.0,31.7046,31.7573,31.6782,31.6782,373900.0
2014-08-07 09:30:00,36.36,36.72,36.14,36.32,576000.0,31.9861,32.3028,31.7925,31.9509,576000.0
2014-08-07 09:40:00,36.33,36.37,36.02,36.05,221200.0,31.9597,31.9949,31.687,31.7134,221200.0
2014-08-07 09:50:00,36.04,36.2,36.02,36.19,191500.0,31.7046,31.8453,31.687,31.8365,191500.0
2014-08-07 10:00:00,36.17,36.25,36.07,36.22,191100.0,31.8189,31.8893,31.731,31.8629,191100.0
2014-08-07 10:10:00,36.22,36.33,36.21,36.23,252900.0,31.8629,31.9597,31.8541,31.8717,252900.0
2014-08-07 10:20:00,36.23,36.31,36.18,36.3,142200.0,31.8717,31.9421,31.8277,31.9333,142200.0
2014-08-07 10:30:00,36.29,36.49,36.22,36.41,177800.0,31.9245,32.1004,31.8629,32.0301,177800.0
2014-08-07 10:40:00,36.4,36.46,36.32,36.34,243700.0,32.0213,32.074,31.9509,31.9685,243700.0
2014-08-07 10:50:00,36.33,36.41,36.24,36.35,255900.0,31.9597,32.0301,31.8805,31.9773,255900.0
2014-08-07 11:00:00,36.34,36.34,36.16,36.27,196400.0,31.9685,31.9685,31.8101,31.9069,196400.0
2014-08-07 11:10:00,36.27,36.32,36.15,36.31,198500.0,31.9069,31.9509,31.8013,31.9421,198500.0
2014-08-07 11:20:00,36.31,36.48,36.29,36.31,295100.0,31.9421,32.0916,31.9245,31.9421,295100.0
2014-08-07 11:30:00,36.31,36.41,36.25,36.26,294000.0,31.9421,32.0301,31.8893,31.8981,294000.0
2014-08-07 11:40:00,36.27,36.29,36.15,36.21,151100.0,31.9069,31.9245,31.8013,31.8541,151100.0
2014-08-07 11:50:00,36.22,36.25,36.09,36.15,196000.0,31.8629,31.8893,31.7485,31.8013,196000.0
2014-08-07 12:00:00,36.14,36.16,35.96,36.03,569500.0,31.7925,31.8101,31.6342,31.6958,569500.0
2014-08-07 12:10:00,36.01,36.03,35.78,35.8,324400.0,31.6782,31.6958,31.4758,31.4934,324400.0
2014-08-07 12:20:00,35.8,35.82,35.68,35.75,297700.0,31.4934,31.511,31.3879,31.4494,297700.0
2014-08-07 12:30:00,35.75,35.77,35.59,35.68,385200.0,31.4494,31.467,31.3087,31.3879,385200.0
2014-08-07 12:40:00,35.68,35.86,35.66,35.86,181300.0,31.3879,31.5462,31.3703,31.5462,181300.0
2014-08-07 12:50:00,35.86,35.86,35.75,35.83,117300.0,31.5462,31.5462,31.4494,31.5198,117300.0
2014-08-07 13:00:00,35.83,35.99,35.83,35.96,115400.0,31.5198,31.6606,31.5198,31.6342,115400.0
2014-08-07 13:10:00,35.97,36.04,35.95,35.99,85900.0,31.643,31.7046,31.6254,31.6606,85900.0
2014-08-07 13:20:00,35.98,36.01,35.92,35.97,145800.0,31.6518,31.6782,31.599,31.643,145800.0
2014-08-07 13:30:00,35.96,35.99,35.92,35.97,358800.0,31.6342,31.6606,31.599,31.643,358800.0
2014-08-07 13:40:00,35.97,36.0,35.93,35.95,152700.0,31.643,31.6694,31.6078,31.6254,152700.0
2014-08-07 13:50:00,35.95,35.96,35.86,35.91,176500.0,31.6254,31.6342,31.5462,31.5902,176500.0
2014-08-07 14:00:00,35.92,35.92,35.8,35.86,189500.0,31.599,31.599,31.4934,31.5462,189500.0
2014-08-07 14:10:00,35.85,35.89,35.8,35.85,116100.0,31.5374,31.5726,31.4934,31.5374,116100.0
2014-08-07 14:20:00,35.84,35.85,35.8,35.83,144500.0,31.5286,31.5374,31.4934,31.5198,144500.0
2014-08-07 14:30:00,35.83,35.83,35.75,35.75,127800.0,31.5198,31.5198,31.4494,31.4494,127800.0
2014-08-07 14:40:00,35.76,35.77,35.72,35.74,109900.0,31.4582,31.467,31.4231,31.4406,109900.0
2014-08-07 14:50:00,35.74,35.78,35.63,35.65,169300.0,31.4406,31.4758,31.3439,31.3615,169300.0
2014-08-07 15:00:00,35.65,35.71,35.53,35.56,219300.0,31.3615,31.4143,31.2559,31.2823,219300.0
2014-08-07 15:10:00,35.57,35.61,35.41,35.42,416500.0,31.2911,31.3263,31.1503,31.1591,416500.0
2014-08-07 15:20:00,35.41,35.41,35.22,35.35,609500.0,31.1503,31.1503,30.9832,31.0976,609500.0
2014-08-07 15:30:00,35.35,35.57,35.32,35.56,579500.0,31.0976,31.2911,31.0712,31.2823,579500.0
2014-08-07 15:40:00,35.56,35.64,35.54,35.62,639300.0,31.2823,31.3527,31.2647,31.3351,639300.0
2014-08-07 15:50:00,35.63,35.69,35.6,35.61,679000.0,31.3439,31.3967,31.3175,31.3263,679000.0
2014-08-08 09:30:00,35.51,35.51,34.92,35.08,903500.0,31.2383,31.2383,30.7193,30.86,903500.0
2014-08-08 09:40:00,35.1,35.11,34.59,34.73,1040500.0,30.8776,30.8864,30.429,30.5521,1040500.0
2014-08-08 09:50:00,34.72,35.07,34.71,34.99,873700.0,30.5433,30.8512,30.5346,30.7809,873700.0
2014-08-08 10:00:00,34.99,35.27,34.93,35.25,658500.0,30.7809,31.0272,30.7281,31.0096,658500.0
2014-08-08 10:10:00,35.25,35.26,35.01,35.03,459700.0,31.0096,31.0184,30.7985,30.8161,459700.0
2014-08-08 10:20:00,35.03,35.06,34.85,34.92,388400.0,30.8161,30.8424,30.6577,30.7193,388400.0
2014-08-08 10:30:00,34.92,35.21,34.92,35.21,321200.0,30.7193,30.9744,30.7193,30.9744,321200.0
2014-08-08 10:40:00,35.2,35.27,35.16,35.27,490200.0,30.9656,31.0272,30.9304,31.0272,490200.0
2014-08-08 10:50:00,35.27,35.34,35.24,35.34,545800.0,31.0272,31.0888,31.0008,31.0888,545800.0
2014-08-08 11:00:00,35.33,35.45,35.29,35.39,321600.0,31.08,31.1855,31.0448,31.1328,321600.0
2014-08-08 11:10:00,35.39,35.55,35.39,35.55,270500.0,31.1328,31.2735,31.1328,31.2735,270500.0
2014-08-08 11:20:00,35.54,35.68,35.5,35.67,301200.0,31.2647,31.3879,31.2295,31.3791,301200.0
2014-08-08 11:30:00,35.68,35.74,35.63,35.69,167800.0,31.3879,31.4406,31.3439,31.3967,167800.0
2014-08-08 11:40:00,35.69,35.83,35.65,35.65,206600.0,31.3967,31.5198,31.3615,31.3615,206600.0
2014-08-08 11:50:00,35.66,35.79,35.58,35.76,315500.0,31.3703,31.4846,31.2999,31.4582,315500.0
2014-08-08 12:00:00,35.77,35.77,35.69,35.69,111700.0,31.467,31.467,31.3967,31.3967,111700.0
2014-08-08 12:10:00,35.69,35.8,35.68,35.8,172200.0,31.3967,31.4934,31.3879,31.4934,172200.0
2014-08-08 12:20:00,35.81,35.82,35.66,35.75,192300.0,31.5022,31.511,31.3703,31.4494,192300.0
2014-08-08 12:30:00,35.76,35.79,35.72,35.77,107600.0,31.4582,31.4846,31.4231,31.467,107600.0
2014-08-08 12:40:00,35.76,35.9,35.74,35.83,266800.0,31.4582,31.5814,31.4406,31.5198,266800.0
2014-08-08 12:50:00,35.83,35.92,35.82,35.85,109700.0,31.5198,31.599,31.511,31.5374,109700.0
2014-08-08 13:00:00,35.85,35.98,35.83,35.96,262500.0,31.5374,31.6518,31.5198,31.6342,262500.0
2014-08-08 13:10:00,35.96,36.01,35.87,36.0,250400.0,31.6342,31.6782,31.555,31.6694,250400.0
2014-08-08 13:20:00,36.01,36.22,35.99,36.12,416700.0,31.6782,31.8629,31.6606,31.7749,416700.0
2014-08-08 13:30:00,36.13,36.14,35.98,36.13,303800.0,31.7837,31.7925,31.6518,31.7837,303800.0
2014-08-08 13:40:00,36.13,36.19,36.08,36.1,212700.0,31.7837,31.8365,31.7397,31.7573,212700.0
2014-08-08 13:50:00,36.1,36.12,35.93,36.01,183000.0,31.7573,31.7749,31.6078,31.6782,183000.0
2014-08-08 14:00:00,36.01,36.03,35.97,35.99,257300.0,31.6782,31.6958,31.643,31.6606,257300.0
2014-08-08 14:10:00,35.99,36.03,35.95,36.01,91600.0,31.6606,31.6958,31.6254,31.6782,91600.0
2014-08-08 14:20:00,36.01,36.04,35.98,36.02,256700.0,31.6782,31.7046,31.6518,31.687,256700.0
2014-08-08 14:30:00,36.03,36.14,36.01,36.13,222600.0,31.6958,31.7925,31.6782,31.7837,222600.0
2014-08-08 14:40:00,36.14,36.17,36.12,36.14,211000.0,31.7925,31.8189,31.7749,31.7925,211000.0
2014-08-08 14:50:00,36.15,36.17,36.07,36.1,116600.0,31.8013,31.8189,31.731,31.7573,116600.0
2014-08-08 15:00:00,36.09,36.17,36.05,36.12,133000.0,31.7485,31.8189,31.7134,31.7749,133000.0
2014-08-08 15:10:00,36.11,36.18,36.09,36.15,139600.0,31.7661,31.8277,31.7485,31.8013,139600.0
2014-08-08 15:20:00,36.15,36.25,36.11,36.24,268700.0,31.8013,31.8893,31.7661,31.8805,268700.0
2014-08-08 15:30:00,36.24,36.27,36.2,36.22,234800.0,31.8805,31.9069,31.8453,31.8629,234800.0
2014-08-08 15:40:00,36.23,36.29,36.22,36.23,349500.0,31.8717,31.9245,31.8629,31.8717,349500.0
2014-08-08 15:50:00,36.23,36.26,36.21,36.24,604300.0,31.8717,31.8981,31.8541,31.8805,604300.0
2014-08-11 09:30:00,37.0,37.25,36.6,36.6,721300.0,32.5491,32.769,32.1972,32.1972,721300.0
2014-08-11 09:40:00,36.62,36.76,36.43,36.6,435000.0,32.2148,32.3379,32.0476,32.1972,435000.0
2014-08-11 09:50:00,36.6,36.76,36.45,36.45,330800.0,32.1972,32.3379,32.0652,32.0652,330800.0
2014-08-11 10:00:00,36.46,36.5,36.33,36.43,335300.0,32.074,32.1092,31.9597,32.0476,335300.0
2014-08-11 10:10:00,36.43,36.66,36.43,36.56,191000.0,32.0476,32.25,32.0476,32.162,191000.0
2014-08-11 10:20:00,36.55,36.77,36.52,36.77,215900.0,32.1532,32.3467,32.1268,32.3467,215900.0
2014-08-11 10:30:00,36.76,36.98,36.72,36.87,568900.0,32.3379,32.5315,32.3028,32.4347,568900.0
2014-08-11 10:40:00,36.86,37.03,36.84,36.97,314800.0,32.4259,32.5755,32.4083,32.5227,314800.0
2014-08-11 10:50:00,36.97,37.05,36.94,36.94,279100.0,32.5227,32.5931,32.4963,32.4963,279100.0
2014-08-11 11:00:00,36.94,36.98,36.84,36.95,186500.0,32.4963,32.5315,32.4083,32.5051,186500.0
2014-08-11 11:10:00,36.94,37.07,36.93,37.0,242200.0,32.4963,32.6107,32.4875,32.5491,242200.0
2014-08-11 11:20:00,37.0,37.08,36.98,37.0,277500.0,32.5491,32.6195,32.5315,32.5491,277500.0
2014-08-11 11:30:00,37.0,37.05,36.88,36.91,210300.0,32.5491,32.5931,32.4435,32.4699,210300.0
2014-08-11 11:40:00,36.9,36.96,36.85,36.94,121700.0,32.4611,32.5139,32.4171,32.4963,121700.0
2014-08-11 11:50:00,36.94,36.98,36.86,36.88,92300.0,32.4963,32.5315,32.4259,32.4435,92300.0
2014-08-11 12:00:00,36.89,36.94,36.87,36.91,234900.0,32.4523,32.4963,32.4347,32.4699,234900.0
2014-08-11 12:10:00,36.91,36.94,36.89,36.93,104600.0,32.4699,32.4963,32.4523,32.4875,104600.0
2014-08-11 12:20:00,36.93,36.93,36.88,36.92,66200.0,32.4875,32.4875,32.4435,32.4787,66200.0
2014-08-11 12:30:00,36.92,36.92,36.88,36.88,94300.0,32.4787,32.4787,32.4435,32.4435,94300.0
2014-08-11 12:40:00,36.89,36.89,36.79,36.8,222300.0,32.4523,32.4523,32.3643,32.3731,222300.0
2014-08-11 12:50:00,36.8,36.85,36.75,36.75,99000.0,32.3731,32.4171,32.3291,32.3291,99000.0
2014-08-11 13:00:00,36.76,36.83,36.75,36.76,92100.0,32.3379,32.3995,32.3291,32.3379,92100.0
2014-08-11 13:10:00,36.76,36.81,36.69,36.74,103000.0,32.3379,32.3819,32.2764,32.3204,103000.0
2014-08-11 13:20:00,36.74,36.77,36.67,36.67,90400.0,32.3204,32.3467,32.2588,32.2588,90400.0
2014-08-11 13:30:00,36.68,36.69,36.56,36.58,545700.0,32.2676,32.2764,32.162,32.1796,545700.0
2014-08-11 13:40:00,36.58,36.61,36.49,36.56,222100.0,32.1796,32.206,32.1004,32.162,222100.0
2014-08-11 13:50:00,36.56,36.56,36.43,36.52,142400.0,32.162,32.162,32.0476,32.1268,142400.0
2014-08-11 14:00:00,36.53,36.54,36.45,36.52,164300.0,32.1356,32.1444,32.0652,32.1268,164300.0
2014-08-11 14:10:00,36.51,36.6,36.48,36.6,110500.0,32.118,32.1972,32.0916,32.1972,110500.0
2014-08-11 14:20:00,36.59,36.63,36.58,36.62,67500.0,32.1884,32.2236,32.1796,32.2148,67500.0
2014-08-11 14:30:00,36.61,36.62,36.57,36.61,118600.0,32.206,32.2148,32.1708,32.206,118600.0
2014-08-11 14:40:00,36.6,36.69,36.58,36.63,99900.0,32.1972,32.2764,32.1796,32.2236,99900.0
2014-08-11 14:50:00,36.65,36.65,36.57,36.61,133600.0,32.2412,32.2412,32.1708,32.206,133600.0
2014-08-11 15:00:00,36.61,36.68,36.59,36.65,136500.0,32.206,32.2676,32.1884,32.2412,136500.0
2014-08-11 15:10:00,36.65,36.75,36.64,36.68,158900.0,32.2412,32.3291,32.2324,32.2676,158900.0
2014-08-11 15:20:00,36.68,36.7,36.65,36.65,185300.0,32.2676,32.2852,32.2412,32.2412,185300.0
2014-08-11 15:30:00,36.66,36.72,36.65,36.69,210100.0,32.25,32.3028,32.2412,32.2764,210100.0
2014-08-11 15:40:00,36.69,36.73,36.63,36.68,295400.0,32.2764,32.3116,32.2236,32.2676,295400.0
2014-08-11 15:50:00,36.68,36.73,36.67,36.68,385300.0,32.2676,32.3116,32.2588,32.2676,385300.0
2014-08-12 09:30:00,36.74,36.82,36.51,36.7,415000.0,32.3204,32.3907,32.118,32.2852,415000.0
2014-08-12 09:40:00,36.68,36.74,36.62,36.66,242000.0,32.2676,32.3204,32.2148,32.25,242000.0
2014-08-12 09:50:00,36.67,36.69,36.4,36.53,217800.0,32.2588,32.2764,32.0213,32.1356,217800.0
2014-08-12 10:00:00,36.54,36.61,36.44,36.54,181200.0,32.1444,32.206,32.0564,32.1444,181200.0
2014-08-12 10:10:00,36.54,36.54,36.31,36.37,269100.0,32.1444,32.1444,31.9421,31.9949,269100.0
2014-08-12 10:20:00,36.37,36.48,36.33,36.41,104700.0,31.9949,32.0916,31.9597,32.0301,104700.0
2014-08-12 10:30:00,36.41,36.41,36.28,36.32,189300.0,32.0301,32.0301,31.9157,31.9509,189300.0
2014-08-12 10:40:00,36.32,36.4,36.28,36.29,155900.0,31.9509,32.0213,31.9157,31.9245,155900.0
2014-08-12 10:50:00,36.29,36.39,36.29,36.34,125200.0,31.9245,32.0125,31.9245,31.9685,125200.0
2014-08-12 11:00:00,36.33,36.34,36.23,36.29,473300.0,31.9597,31.9685,31.8717,31.9245,473300.0
2014-08-12 11:10:00,36.29,36.4,36.29,36.37,269400.0,31.9245,32.0213,31.9245,31.9949,269400.0
2014-08-12 11:20:00,36.37,36.52,36.37,36.52,291400.0,31.9949,32.1268,31.9949,32.1268,291400.0
2014-08-12 11:30:00,36.51,36.74,36.51,36.7,322000.0,32.118,32.3204,32.118,32.2852,322000.0
2014-08-12 11:40:00,36.71,36.78,36.66,36.7,124700.0,32.294,32.3555,32.25,32.2852,124700.0
2014-08-12 11:50:00,36.71,36.72,36.65,36.67,74600.0,32.294,32.3028,32.2412,32.2588,74600.0
2014-08-12 12:00:00,36.66,36.7,36.54,36.61,161800.0,32.25,32.2852,32.1444,32.206,161800.0
2014-08-12 12:10:00,36.61,36.63,36.53,36.55,78300.0,32.206,32.2236,32.1356,32.1532,78300.0
2014-08-12 12:20:00,36.55,36.58,36.49,36.5,64300.0,32.1532,32.1796,32.1004,32.1092,64300.0
2014-08-12 12:30:00,36.5,36.62,36.48,36.61,65700.0,32.1092,32.2148,32.0916,32.206,65700.0
2014-08-12 12:40:00,36.61,36.65,36.58,36.61,121600.0,32.206,32.2412,32.1796,32.206,121600.0
2014-08-12 12:50:00,36.6,36.61,36.53,36.54,57500.0,32.1972,32.206,32.1356,32.1444,57500.0
2014-08-12 13:00:00,36.55,36.66,36.55,36.65,77700.0,32.1532,32.25,32.1532,32.2412,77700.0
2014-08-12 13:10:00,36.66,36.69,36.63,36.66,60200.0,32.25,32.2764,32.2236,32.25,60200.0
2014-08-12 13:20:00,36.65,36.68,36.62,36.67,73400.0,32.2412,32.2676,32.2148,32.2588,73400.0
2014-08-12 13:30:00,36.67,36.67,36.56,36.59,55600.0,32.2588,32.2588,32.162,32.1884,55600.0
2014-08-12 13:40:00,36.58,36.64,36.57,36.61,61000.0,32.1796,32.2324,32.1708,32.206,61000.0
2014-08-12 13:50:00,36.61,36.69,36.6,36.64,67900.0,32.206,32.2764,32.1972,32.2324,67900.0
2014-08-12 14:00:00,36.64,36.66,36.53,36.53,64000.0,32.2324,32.25,32.1356,32.1356,64000.0
2014-08-12 14:10:00,36.54,36.57,36.48,36.51,129300.0,32.1444,32.1708,32.0916,32.118,129300.0
2014-08-12 14:20:00,36.52,36.54,36.4,36.43,75800.0,32.1268,32.1444,32.0213,32.0476,75800.0
2014-08-12 14:30:00,36.43,36.5,36.39,36.5,89400.0,32.0476,32.1092,32.0125,32.1092,89400.0
2014-08-12 14:40:00,36.5,36.55,36.46,36.47,76400.0,32.1092,32.1532,32.074,32.0828,76400.0
2014-08-12 14:50:00,36.48,36.55,36.48,36.49,63200.0,32.0916,32.1532,32.0916,32.1004,63200.0
2014-08-12 15:00:00,36.5,36.58,36.49,36.58,73200.0,32.1092,32.1796,32.1004,32.1796,73200.0
2014-08-12 15:10:00,36.58,36.59,36.52,36.55,84400.0,32.1796,32.1884,32.1268,32.1532,84400.0
2014-08-12 15:20:00,36.55,36.58,36.51,36.52,92800.0,32.1532,32.1796,32.118,32.1268,92800.0
2014-08-12 15:30:00,36.52,36.57,36.48,36.57,119300.0,32.1268,32.1708,32.0916,32.1708,119300.0
2014-08-12 15:40:00,36.58,36.65,36.57,36.58,214500.0,32.1796,32.2412,32.1708,32.1796,214500.0
2014-08-12 15:50:00,36.58,36.58,36.5,36.5,350600.0,32.1796,32.1796,32.1092,32.1092,350600.0
2014-08-13 09:30:00,36.69,36.72,36.57,36.69,186800.0,32.2764,32.3028,32.1708,32.2764,186800.0
2014-08-13 09:40:00,36.69,36.81,36.61,36.74,191800.0,32.2764,32.3819,32.206,32.3204,191800.0
2014-08-13 09:50:00,36.75,36.75,36.63,36.65,115200.0,32.3291,32.3291,32.2236,32.2412,115200.0
2014-08-13 10:00:00,36.65,36.86,36.64,36.8,433500.0,32.2412,32.4259,32.2324,32.3731,433500.0
2014-08-13 10:10:00,36.79,36.8,36.69,36.72,167900.0,32.3643,32.3731,32.2764,32.3028,167900.0
2014-08-13 10:20:00,36.72,36.77,36.69,36.75,228900.0,32.3028,32.3467,32.2764,32.3291,228900.0
2014-08-13 10:30:00,36.75,36.99,36.74,36.94,313600.0,32.3291,32.5403,32.3204,32.4963,313600.0
2014-08-13 10:40:00,36.95,37.13,36.89,37.13,328300.0,32.5051,32.6634,32.4523,32.6634,328300.0
2014-08-13 10:50:00,37.13,37.19,37.03,37.03,369200.0,32.6634,32.7162,32.5755,32.5755,369200.0
2014-08-13 11:00:00,37.04,37.18,37.04,37.18,199000.0,32.5843,32.7074,32.5843,32.7074,199000.0
2014-08-13 11:10:00,37.18,37.21,37.13,37.15,210500.0,32.7074,32.7338,32.6634,32.681,210500.0
2014-08-13 11:20:00,37.15,37.27,37.14,37.22,216500.0,32.681,32.7866,32.6722,32.7426,216500.0
2014-08-13 11:30:00,37.22,37.3,37.19,37.29,228700.0,32.7426,32.813,32.7162,32.8042,228700.0
2014-08-13 11:40:00,37.3,37.43,37.29,37.43,299300.0,32.813,32.9273,32.8042,32.9273,299300.0
2014-08-13 11:50:00,37.43,37.5,37.4,37.43,201600.0,32.9273,32.9889,32.901,32.9273,201600.0
2014-08-13 12:00:00,37.42,37.48,37.25,37.29,222700.0,32.9186,32.9713,32.769,32.8042,222700.0
2014-08-13 12:10:00,37.3,37.34,37.23,37.3,86100.0,32.813,32.8482,32.7514,32.813,86100.0
2014-08-13 12:20:00,37.3,37.34,37.26,37.34,151200.0,32.813,32.8482,32.7778,32.8482,151200.0
2014-08-13 12:30:00,37.33,37.36,37.25,37.25,170100.0,32.8394,32.8658,32.769,32.769,170100.0
2014-08-13 12:40:00,37.25,37.3,37.22,37.3,93200.0,32.769,32.813,32.7426,32.813,93200.0
2014-08-13 12:50:00,37.3,37.31,37.24,37.26,87700.0,32.813,32.8218,32.7602,32.7778,87700.0
2014-08-13 13:00:00,37.26,37.29,37.22,37.28,89300.0,32.7778,32.8042,32.7426,32.7954,89300.0
2014-08-13 13:10:00,37.27,37.33,37.27,37.28,100600.0,32.7866,32.8394,32.7866,32.7954,100600.0
2014-08-13 13:20:00,37.28,37.33,37.28,37.31,61900.0,32.7954,32.8394,32.7954,32.8218,61900.0
2014-08-13 13:30:00,37.31,37.4,37.31,37.39,107100.0,32.8218,32.901,32.8218,32.8922,107100.0
2014-08-13 13:40:00,37.39,37.4,37.33,37.34,57500.0,32.8922,32.901,32.8394,32.8482,57500.0
2014-08-13 13:50:00,37.33,37.4,37.3,37.39,116700.0,32.8394,32.901,32.813,32.8922,116700.0
2014-08-13 14:00:00,37.39,37.41,37.31,37.32,114700.0,32.8922,32.9098,32.8218,32.8306,114700.0
2014-08-13 14:10:00,37.32,37.35,37.3,37.32,135500.0,32.8306,32.857,32.813,32.8306,135500.0
2014-08-13 14:20:00,37.31,37.33,37.23,37.25,181400.0,32.8218,32.8394,32.7514,32.769,181400.0
2014-08-13 14:30:00,37.26,37.29,37.2,37.27,135100.0,32.7778,32.8042,32.725,32.7866,135100.0
2014-08-13 14:40:00,37.26,37.31,37.24,37.3,68300.0,32.7778,32.8218,32.7602,32.813,68300.0
2014-08-13 14:50:00,37.29,37.3,37.25,37.27,80800.0,32.8042,32.813,32.769,32.7866,80800.0
2014-08-13 15:00:00,37.27,37.28,37.2,37.23,144200.0,32.7866,32.7954,32.725,32.7514,144200.0
2014-08-13 15:10:00,37.23,37.28,37.22,37.24,86900.0,32.7514,32.7954,32.7426,32.7602,86900.0
2014-08-13 15:20:00,37.24,37.28,37.23,37.23,93700.0,32.7602,32.7954,32.7514,32.7514,93700.0
2014-08-13 15:30:00,37.23,37.29,37.21,37.26,142500.0,32.7514,32.8042,32.7338,32.7778,142500.0
2014-08-13 15:40:00,37.27,37.34,37.26,37.31,160500.0,32.7866,32.8482,32.7778,32.8218,160500.0
2014-08-13 15:50:00,37.32,37.32,37.25,37.28,341100.0,32.8306,32.8306,32.769,32.7954,341100.0
2014-08-14 09:30:00,37.39,37.71,37.36,37.63,386300.0,32.8922,33.1737,32.8658,33.1033,386300.0
2014-08-14 09:40:00,37.63,37.77,37.49,37.76,337000.0,33.1033,33.2264,32.9801,33.2177,337000.0
2014-08-14 09:50:00,37.76,37.82,37.68,37.75,219800.0,33.2177,33.2704,33.1473,33.2089,219800.0
2014-08-14 10:00:00,37.75,37.8,37.6,37.64,258000.0,33.2089,33.2528,33.0769,33.1121,258000.0
2014-08-14 10:10:00,37.63,37.78,37.52,37.78,210000.0,33.1033,33.2352,33.0065,33.2352,210000.0
2014-08-14 10:20:00,37.78,37.85,37.73,37.83,315600.0,33.2352,33.2968,33.1913,33.2792,315600.0
2014-08-14 10:30:00,37.84,38.07,37.84,37.91,593600.0,33.288,33.4904,33.288,33.3496,593600.0
2014-08-14 10:40:00,37.91,38.05,37.91,38.02,144700.0,33.3496,33.4728,33.3496,33.4464,144700.0
2014-08-14 10:50:00,38.02,38.15,38.01,38.15,300300.0,33.4464,33.5607,33.4376,33.5607,300300.0
2014-08-14 11:00:00,38.14,38.18,38.02,38.18,216200.0,33.5519,33.5871,33.4464,33.5871,216200.0
2014-08-14 11:10:00,38.18,38.22,38.07,38.13,205700.0,33.5871,33.6223,33.4904,33.5431,205700.0
2014-08-14 11:20:00,38.13,38.14,38.0,38.05,212900.0,33.5431,33.5519,33.4288,33.4728,212900.0
2014-08-14 11:30:00,38.06,38.14,38.02,38.07,175000.0,33.4816,33.5519,33.4464,33.4904,175000.0
2014-08-14 11:40:00,38.08,38.16,38.05,38.15,128900.0,33.4992,33.5695,33.4728,33.5607,128900.0
2014-08-14 11:50:00,38.16,38.21,38.12,38.2,121100.0,33.5695,33.6135,33.5343,33.6047,121100.0
2014-08-14 12:00:00,38.2,38.26,38.18,38.19,168400.0,33.6047,33.6575,33.5871,33.5959,168400.0
2014-08-14 12:10:00,38.19,38.24,38.15,38.16,132300.0,33.5959,33.6399,33.5607,33.5695,132300.0
2014-08-14 12:20:00,38.16,38.17,38.06,38.11,175900.0,33.5695,33.5783,33.4816,33.5255,175900.0
2014-08-14 12:30:00,38.11,38.15,38.08,38.12,107000.0,33.5255,33.5607,33.4992,33.5343,107000.0
2014-08-14 12:40:00,38.13,38.14,38.09,38.1,86100.0,33.5431,33.5519,33.508,33.5168,86100.0
2014-08-14 12:50:00,38.09,38.13,38.07,38.07,69100.0,33.508,33.5431,33.4904,33.4904,69100.0
2014-08-14 13:00:00,38.07,38.09,38.02,38.04,108200.0,33.4904,33.508,33.4464,33.464,108200.0
2014-08-14 13:10:00,38.05,38.27,38.05,38.26,217600.0,33.4728,33.6663,33.4728,33.6575,217600.0
2014-08-14 13:20:00,38.25,38.33,38.24,38.28,323600.0,33.6487,33.7191,33.6399,33.6751,323600.0
2014-08-14 13:30:00,38.28,38.36,38.25,38.28,149500.0,33.6751,33.7455,33.6487,33.6751,149500.0
2014-08-14 13:40:00,38.29,38.33,38.25,38.28,148700.0,33.6839,33.7191,33.6487,33.6751,148700.0
2014-08-14 13:50:00,38.29,38.32,38.26,38.3,97000.0,33.6839,33.7103,33.6575,33.6927,97000.0
2014-08-14 14:00:00,38.29,38.33,38.23,38.28,149500.0,33.6839,33.7191,33.6311,33.6751,149500.0
2014-08-14 14:10:00,38.28,38.34,38.28,38.34,179500.0,33.6751,33.7279,33.6751,33.7279,179500.0
2014-08-14 14:20:00,38.34,38.4,38.33,38.38,269300.0,33.7279,33.7807,33.7191,33.7631,269300.0
2014-08-14 14:30:00,38.38,38.4,38.31,38.34,118400.0,33.7631,33.7807,33.7015,33.7279,118400.0
2014-08-14 14:40:00,38.33,38.4,38.33,38.37,157700.0,33.7191,33.7807,33.7191,33.7543,157700.0
2014-08-14 14:50:00,38.37,38.4,38.32,38.33,118200.0,33.7543,33.7807,33.7103,33.7191,118200.0
2014-08-14 15:00:00,38.33,38.37,38.31,38.33,259100.0,33.7191,33.7543,33.7015,33.7191,259100.0
2014-08-14 15:10:00,38.32,38.35,38.3,38.34,99000.0,33.7103,33.7367,33.6927,33.7279,99000.0
2014-08-14 15:20:00,38.34,38.38,38.34,38.37,97300.0,33.7279,33.7631,33.7279,33.7543,97300.0
2014-08-14 15:30:00,38.36,38.4,38.32,38.33,172000.0,33.7455,33.7807,33.7103,33.7191,172000.0
2014-08-14 15:40:00,38.32,38.41,38.32,38.38,375800.0,33.7103,33.7895,33.7103,33.7631,375800.0
2014-08-14 15:50:00,38.38,38.42,38.35,38.41,534200.0,33.7631,33.7983,33.7367,33.7895,534200.0
2014-08-15 09:30:00,38.52,38.63,38.36,38.47,741800.0,33.8862,33.983,33.7455,33.8422,741800.0
2014-08-15 09:40:00,38.46,38.52,38.33,38.42,335500.0,33.8334,33.8862,33.7191,33.7983,335500.0
2014-08-15 09:50:00,38.43,38.51,38.39,38.42,300800.0,33.8071,33.8774,33.7719,33.7983,300800.0
2014-08-15 10:00:00,38.43,38.58,38.41,38.52,226200.0,33.8071,33.939,33.7895,33.8862,226200.0
2014-08-15 10:10:00,38.53,38.55,38.5,38.54,166200.0,33.895,33.9126,33.8686,33.9038,166200.0
2014-08-15 10:20:00,38.55,38.58,38.5,38.5,113300.0,33.9126,33.939,33.8686,33.8686,113300.0
2014-08-15 10:30:00,38.5,38.54,38.44,38.5,189500.0,33.8686,33.9038,33.8159,33.8686,189500.0
2014-08-15 10:40:00,38.5,38.51,38.21,38.35,570700.0,33.8686,33.8774,33.6135,33.7367,570700.0
2014-08-15 10:50:00,38.35,38.39,37.93,38.09,704600.0,33.7367,33.7719,33.3672,33.508,704600.0
2014-08-15 11:00:00,38.09,38.19,37.92,38.12,428700.0,33.508,33.5959,33.3584,33.5343,428700.0
2014-08-15 11:10:00,38.13,38.27,38.09,38.2,137300.0,33.5431,33.6663,33.508,33.6047,137300.0
2014-08-15 11:20:00,38.2,38.2,38.01,38.01,267200.0,33.6047,33.6047,33.4376,33.4376,267200.0
2014-08-15 11:30:00,38.03,38.12,37.97,38.11,258900.0,33.4552,33.5343,33.4024,33.5255,258900.0
2014-08-15 11:40:00,38.11,38.14,37.97,37.99,117000.0,33.5255,33.5519,33.4024,33.42,117000.0
2014-08-15 11:50:00,37.99,37.99,37.81,37.96,240900.0,33.42,33.42,33.2616,33.3936,240900.0
2014-08-15 12:00:00,37.95,38.25,37.88,38.25,289600.0,33.3848,33.6487,33.3232,33.6487,289600.0
2014-08-15 12:10:00,38.25,38.31,38.16,38.22,165500.0,33.6487,33.7015,33.5695,33.6223,165500.0
2014-08-15 12:20:00,38.22,38.37,38.11,38.33,144500.0,33.6223,33.7543,33.5255,33.7191,144500.0
2014-08-15 12:30:00,38.34,38.34,38.22,38.29,91900.0,33.7279,33.7279,33.6223,33.6839,91900.0
2014-08-15 12:40:00,38.29,38.44,38.26,38.3,199600.0,33.6839,33.8159,33.6575,33.6927,199600.0
2014-08-15 12:50:00,38.3,38.35,38.21,38.23,101000.0,33.6927,33.7367,33.6135,33.6311,101000.0
2014-08-15 13:00:00,38.21,38.23,38.12,38.17,186800.0,33.6135,33.6311,33.5343,33.5783,186800.0
2014-08-15 13:10:00,38.16,38.22,38.09,38.11,152700.0,33.5695,33.6223,33.508,33.5255,152700.0
2014-08-15 13:20:00,38.1,38.21,38.07,38.19,107100.0,33.5168,33.6135,33.4904,33.5959,107100.0
2014-08-15 13:30:00,38.2,38.25,38.13,38.22,106100.0,33.6047,33.6487,33.5431,33.6223,106100.0
2014-08-15 13:40:00,38.24,38.31,38.24,38.26,98000.0,33.6399,33.7015,33.6399,33.6575,98000.0
2014-08-15 13:50:00,38.26,38.31,38.18,38.23,170400.0,33.6575,33.7015,33.5871,33.6311,170400.0
2014-08-15 14:00:00,38.23,38.37,38.21,38.37,192100.0,33.6311,33.7543,33.6135,33.7543,192100.0
2014-08-15 14:10:00,38.36,38.44,38.35,38.43,144800.0,33.7455,33.8159,33.7367,33.8071,144800.0
2014-08-15 14:20:00,38.42,38.56,38.41,38.54,228100.0,33.7983,33.9214,33.7895,33.9038,228100.0
2014-08-15 14:30:00,38.54,38.58,38.51,38.56,170800.0,33.9038,33.939,33.8774,33.9214,170800.0
2014-08-15 14:40:00,38.56,38.61,38.52,38.55,136600.0,33.9214,33.9654,33.8862,33.9126,136600.0
2014-08-15 14:50:00,38.55,38.55,38.52,38.53,165800.0,33.9126,33.9126,33.8862,33.895,165800.0
2014-08-15 15:00:00,38.53,38.56,38.51,38.53,164800.0,33.895,33.9214,33.8774,33.895,164800.0
2014-08-15 15:10:00,38.53,38.55,38.45,38.45,168000.0,33.895,33.9126,33.8246,33.8246,168000.0
2014-08-15 15:20:00,38.46,38.46,38.42,38.43,142500.0,33.8334,33.8334,33.7983,33.8071,142500.0
2014-08-15 15:30:00,38.43,38.55,38.43,38.5,227700.0,33.8071,33.9126,33.8071,33.8686,227700.0
2014-08-15 15:40:00,38.5,38.54,38.49,38.51,268200.0,33.8686,33.9038,33.8598,33.8774,268200.0
2014-08-15 15:50:00,38.5,38.58,38.5,38.54,407800.0,33.8686,33.939,33.8686,33.9038,407800.0
2014-08-18 09:30:00,38.92,39.4,38.81,39.36,785100.0,34.2381,34.6604,34.1413,34.6252,785100.0
2014-08-18 09:40:00,39.36,39.64,39.24,39.48,692700.0,34.6252,34.8715,34.5196,34.7307,692700.0
2014-08-18 09:50:00,39.48,39.78,39.43,39.76,501700.0,34.7307,34.9947,34.6868,34.9771,501700.0
2014-08-18 10:00:00,39.76,39.77,39.51,39.54,548400.0,34.9771,34.9859,34.7571,34.7835,548400.0
2014-08-18 10:10:00,39.53,39.58,39.48,39.52,237800.0,34.7747,34.8187,34.7307,34.7659,237800.0
2014-08-18 10:20:00,39.52,39.54,39.46,39.48,226600.0,34.7659,34.7835,34.7131,34.7307,226600.0
2014-08-18 10:30:00,39.48,39.58,39.44,39.58,405600.0,34.7307,34.8187,34.6956,34.8187,405600.0
2014-08-18 10:40:00,39.58,39.64,39.55,39.59,271500.0,34.8187,34.8715,34.7923,34.8275,271500.0
2014-08-18 10:50:00,39.59,39.6,39.47,39.48,198000.0,34.8275,34.8363,34.7219,34.7307,198000.0
2014-08-18 11:00:00,39.48,39.54,39.4,39.42,192200.0,34.7307,34.7835,34.6604,34.678,192200.0
2014-08-18 11:10:00,39.42,39.45,39.31,39.41,236400.0,34.678,34.7044,34.5812,34.6692,236400.0
2014-08-18 11:20:00,39.41,39.42,39.34,39.39,163200.0,34.6692,34.678,34.6076,34.6516,163200.0
2014-08-18 11:30:00,39.38,39.5,39.33,39.5,199500.0,34.6428,34.7483,34.5988,34.7483,199500.0
2014-08-18 11:40:00,39.5,39.53,39.42,39.45,103900.0,34.7483,34.7747,34.678,34.7044,103900.0
2014-08-18 11:50:00,39.43,39.5,39.37,39.48,107700.0,34.6868,34.7483,34.634,34.7307,107700.0
2014-08-18 12:00:00,39.48,39.56,39.46,39.55,182200.0,34.7307,34.8011,34.7131,34.7923,182200.0
2014-08-18 12:10:00,39.55,39.59,39.53,39.57,128700.0,34.7923,34.8275,34.7747,34.8099,128700.0
2014-08-18 12:20:00,39.57,39.58,39.48,39.48,90100.0,34.8099,34.8187,34.7307,34.7307,90100.0
2014-08-18 12:30:00,39.48,39.52,39.45,39.45,95800.0,34.7307,34.7659,34.7044,34.7044,95800.0
2014-08-18 12:40:00,39.45,39.5,39.4,39.42,94100.0,34.7044,34.7483,34.6604,34.678,94100.0
2014-08-18 12:50:00,39.42,39.43,39.32,39.32,88600.0,34.678,34.6868,34.59,34.59,88600.0
2014-08-18 13:00:00,39.32,39.38,39.27,39.36,120200.0,34.59,34.6428,34.546,34.6252,120200.0
2014-08-18 13:10:00,39.37,39.37,39.27,39.3,98800.0,34.634,34.634,34.546,34.5724,98800.0
2014-08-18 13:20:00,39.29,39.33,39.27,39.3,57600.0,34.5636,34.5988,34.546,34.5724,57600.0
2014-08-18 13:30:00,39.31,39.35,39.28,39.33,89800.0,34.5812,34.6164,34.5548,34.5988,89800.0
2014-08-18 13:40:00,39.34,39.4,39.34,39.38,99700.0,34.6076,34.6604,34.6076,34.6428,99700.0
2014-08-18 13:50:00,39.39,39.4,39.31,39.35,136100.0,34.6516,34.6604,34.5812,34.6164,136100.0
2014-08-18 14:00:00,39.34,39.38,39.33,39.37,109000.0,34.6076,34.6428,34.5988,34.634,109000.0
2014-08-18 14:10:00,39.36,39.41,39.27,39.27,121200.0,34.6252,34.6692,34.546,34.546,121200.0
2014-08-18 14:20:00,39.27,39.3,39.25,39.26,98500.0,34.546,34.5724,34.5284,34.5372,98500.0
2014-08-18 14:30:00,39.27,39.33,39.27,39.3,74500.0,34.546,34.5988,34.546,34.5724,74500.0
2014-08-18 14:40:00,39.3,39.36,39.29,39.34,89400.0,34.5724,34.6252,34.5636,34.6076,89400.0
2014-08-18 14:50:00,39.33,39.39,39.33,39.38,101600.0,34.5988,34.6516,34.5988,34.6428,101600.0
2014-08-18 15:00:00,39.38,39.45,39.38,39.45,150500.0,34.6428,34.7044,34.6428,34.7044,150500.0
2014-08-18 15:10:00,39.45,39.46,39.34,39.4,99800.0,34.7044,34.7131,34.6076,34.6604,99800.0
2014-08-18 15:20:00,39.4,39.43,39.38,39.41,149800.0,34.6604,34.6868,34.6428,34.6692,149800.0
2014-08-18 15:30:00,39.41,39.42,39.38,39.4,111200.0,34.6692,34.678,34.6428,34.6604,111200.0
2014-08-18 15:40:00,39.4,39.46,39.39,39.45,219100.0,34.6604,34.7131,34.6516,34.7044,219100.0
2014-08-18 15:50:00,39.45,39.52,39.45,39.51,698400.0,34.7044,34.7659,34.7044,34.7571,698400.0
2014-08-19 09:30:00,39.73,39.79,39.55,39.77,394100.0,34.9507,35.0035,34.7923,34.9859,394100.0
2014-08-19 09:40:00,39.77,39.9,39.64,39.69,411100.0,34.9859,35.1002,34.8715,34.9155,411100.0
2014-08-19 09:50:00,39.69,39.8,39.67,39.72,202800.0,34.9155,35.0122,34.8979,34.9419,202800.0
2014-08-19 10:00:00,39.72,39.79,39.64,39.67,135000.0,34.9419,35.0035,34.8715,34.8979,135000.0
2014-08-19 10:10:00,39.66,39.76,39.65,39.74,209400.0,34.8891,34.9771,34.8803,34.9595,209400.0
2014-08-19 10:20:00,39.74,39.81,39.65,39.68,222700.0,34.9595,35.021,34.8803,34.9067,222700.0
2014-08-19 10:30:00,39.69,39.73,39.58,39.64,189400.0,34.9155,34.9507,34.8187,34.8715,189400.0
2014-08-19 10:40:00,39.65,39.66,39.47,39.51,233100.0,34.8803,34.8891,34.7219,34.7571,233100.0
2014-08-19 10:50:00,39.52,39.6,39.49,39.51,141300.0,34.7659,34.8363,34.7395,34.7571,141300.0
2014-08-19 11:00:00,39.52,39.54,39.37,39.44,174900.0,34.7659,34.7835,34.634,34.6956,174900.0
2014-08-19 11:10:00,39.43,39.47,39.34,39.46,170200.0,34.6868,34.7219,34.6076,34.7131,170200.0
2014-08-19 11:20:00,39.46,39.62,39.44,39.57,176000.0,34.7131,34.8539,34.6956,34.8099,176000.0
2014-08-19 11:30:00,39.57,39.58,39.49,39.51,121900.0,34.8099,34.8187,34.7395,34.7571,121900.0
2014-08-19 11:40:00,39.51,39.52,39.41,39.42,69300.0,34.7571,34.7659,34.6692,34.678,69300.0
2014-08-19 11:50:00,39.42,39.47,39.36,39.43,136700.0,34.678,34.7219,34.6252,34.6868,136700.0
2014-08-19 12:00:00,39.42,39.46,39.37,39.41,105300.0,34.678,34.7131,34.634,34.6692,105300.0
2014-08-19 12:10:00,39.41,39.5,39.4,39.5,82400.0,34.6692,34.7483,34.6604,34.7483,82400.0
2014-08-19 12:20:00,39.5,39.63,39.5,39.58,145700.0,34.7483,34.8627,34.7483,34.8187,145700.0
2014-08-19 12:30:00,39.58,39.59,39.5,39.59,124800.0,34.8187,34.8275,34.7483,34.8275,124800.0
2014-08-19 12:40:00,39.59,39.7,39.56,39.6,127500.0,34.8275,34.9243,34.8011,34.8363,127500.0
2014-08-19 12:50:00,39.59,39.61,39.55,39.6,81000.0,34.8275,34.8451,34.7923,34.8363,81000.0
2014-08-19 13:00:00,39.6,39.78,39.59,39.72,230500.0,34.8363,34.9947,34.8275,34.9419,230500.0
2014-08-19 13:10:00,39.73,39.84,39.72,39.75,150900.0,34.9507,35.0474,34.9419,34.9683,150900.0
2014-08-19 13:20:00,39.75,39.85,39.75,39.84,110100.0,34.9683,35.0562,34.9683,35.0474,110100.0
2014-08-19 13:30:00,39.84,39.84,39.75,39.8,76300.0,35.0474,35.0474,34.9683,35.0122,76300.0
2014-08-19 13:40:00,39.8,39.8,39.75,39.75,87100.0,35.0122,35.0122,34.9683,34.9683,87100.0
2014-08-19 13:50:00,39.75,39.78,39.74,39.76,63700.0,34.9683,34.9947,34.9595,34.9771,63700.0
2014-08-19 14:00:00,39.76,39.8,39.74,39.75,105900.0,34.9771,35.0122,34.9595,34.9683,105900.0
2014-08-19 14:10:00,39.75,39.78,39.73,39.77,131700.0,34.9683,34.9947,34.9507,34.9859,131700.0
2014-08-19 14:20:00,39.77,39.81,39.73,39.78,87700.0,34.9859,35.021,34.9507,34.9947,87700.0
2014-08-19 14:30:00,39.77,39.79,39.73,39.76,69500.0,34.9859,35.0035,34.9507,34.9771,69500.0
2014-08-19 14:40:00,39.76,39.77,39.71,39.73,82600.0,34.9771,34.9859,34.9331,34.9507,82600.0
2014-08-19 14:50:00,39.72,39.73,39.7,39.71,78300.0,34.9419,34.9507,34.9243,34.9331,78300.0
2014-08-19 15:00:00,39.72,39.75,39.7,39.72,106300.0,34.9419,34.9683,34.9243,34.9419,106300.0
2014-08-19 15:10:00,39.72,39.74,39.69,39.71,125600.0,34.9419,34.9595,34.9155,34.9331,125600.0
2014-08-19 15:20:00,39.7,39.72,39.69,39.72,154600.0,34.9243,34.9419,34.9155,34.9419,154600.0
2014-08-19 15:30:00,39.72,39.72,39.61,39.61,149100.0,34.9419,34.9419,34.8451,34.8451,149100.0
2014-08-19 15:40:00,39.61,39.62,39.56,39.57,204400.0,34.8451,34.8539,34.8011,34.8099,204400.0
2014-08-19 15:50:00,39.57,39.59,39.54,39.54,463000.0,34.8099,34.8275,34.7835,34.7835,463000.0
2014-08-20 09:30:00,39.62,39.86,39.6,39.76,501600.0,34.8539,35.065,34.8363,34.9771,501600.0
2014-08-20 09:40:00,39.77,39.9,39.7,39.9,288900.0,34.9859,35.1002,34.9243,35.1002,288900.0
2014-08-20 09:50:00,39.89,39.99,39.85,39.89,233800.0,35.0914,35.1794,35.0562,35.0914,233800.0
2014-08-20 10:00:00,39.89,39.91,39.77,39.77,183000.0,35.0914,35.109,34.9859,34.9859,183000.0
2014-08-20 10:10:00,39.78,39.87,39.77,39.82,129900.0,34.9947,35.0738,34.9859,35.0298,129900.0
2014-08-20 10:20:00,39.83,39.97,39.83,39.97,132800.0,35.0386,35.1618,35.0386,35.1618,132800.0
2014-08-20 10:30:00,39.97,40.0,39.87,39.99,241500.0,35.1618,35.1882,35.0738,35.1794,241500.0
2014-08-20 10:40:00,39.98,40.06,39.97,40.04,309100.0,35.1706,35.241,35.1618,35.2234,309100.0
2014-08-20 10:50:00,40.05,40.11,39.99,40.03,220300.0,35.2322,35.285,35.1794,35.2146,220300.0
2014-08-20 11:00:00,40.02,40.19,39.94,40.19,203900.0,35.2058,35.3553,35.1354,35.3553,203900.0
2014-08-20 11:10:00,40.19,40.2,40.07,40.07,180500.0,35.3553,35.3641,35.2498,35.2498,180500.0
2014-08-20 11:20:00,40.08,40.14,40.04,40.11,119300.0,35.2586,35.3113,35.2234,35.285,119300.0
2014-08-20 11:30:00,40.12,40.28,40.12,40.28,278600.0,35.2938,35.4345,35.2938,35.4345,278600.0
2014-08-20 11:40:00,40.27,40.28,40.24,40.26,152000.0,35.4257,35.4345,35.3993,35.4169,152000.0
2014-08-20 11:50:00,40.26,40.37,40.25,40.36,221200.0,35.4169,35.5137,35.4081,35.5049,221200.0
2014-08-20 12:00:00,40.35,40.38,40.3,40.35,154800.0,35.4961,35.5225,35.4521,35.4961,154800.0
2014-08-20 12:10:00,40.35,40.36,40.24,40.29,147800.0,35.4961,35.5049,35.3993,35.4433,147800.0
2014-08-20 12:20:00,40.28,40.34,40.28,40.34,225900.0,35.4345,35.4873,35.4345,35.4873,225900.0
2014-08-20 12:30:00,40.35,40.42,40.34,40.42,156300.0,35.4961,35.5577,35.4873,35.5577,156300.0
2014-08-20 12:40:00,40.42,40.43,40.4,40.43,144200.0,35.5577,35.5665,35.5401,35.5665,144200.0
2014-08-20 12:50:00,40.42,40.44,40.4,40.43,126300.0,35.5577,35.5753,35.5401,35.5665,126300.0
2014-08-20 13:00:00,40.43,40.43,40.34,40.39,160800.0,35.5665,35.5665,35.4873,35.5313,160800.0
2014-08-20 13:10:00,40.39,40.42,40.31,40.42,177300.0,35.5313,35.5577,35.4609,35.5577,177300.0
2014-08-20 13:20:00,40.42,40.45,40.35,40.37,144200.0,35.5577,35.5841,35.4961,35.5137,144200.0
2014-08-20 13:30:00,40.37,40.38,40.34,40.37,122800.0,35.5137,35.5225,35.4873,35.5137,122800.0
2014-08-20 13:40:00,40.37,40.39,40.3,40.33,156000.0,35.5137,35.5313,35.4521,35.4785,156000.0
2014-08-20 13:50:00,40.33,40.36,40.3,40.31,90900.0,35.4785,35.5049,35.4521,35.4609,90900.0
2014-08-20 14:00:00,40.3,40.31,40.14,40.22,209500.0,35.4521,35.4609,35.3113,35.3817,209500.0
2014-08-20 14:10:00,40.23,40.32,40.2,40.29,174000.0,35.3905,35.4697,35.3641,35.4433,174000.0
2014-08-20 14:20:00,40.29,40.39,40.29,40.37,105400.0,35.4433,35.5313,35.4433,35.5137,105400.0
2014-08-20 14:30:00,40.36,40.44,40.36,40.41,159700.0,35.5049,35.5753,35.5049,35.5489,159700.0
2014-08-20 14:40:00,40.42,40.44,40.36,40.4,128600.0,35.5577,35.5753,35.5049,35.5401,128600.0
2014-08-20 14:50:00,40.4,40.49,40.38,40.47,196100.0,35.5401,35.6192,35.5225,35.6017,196100.0
2014-08-20 15:00:00,40.47,40.61,40.46,40.58,396200.0,35.6017,35.7248,35.5929,35.6984,396200.0
2014-08-20 15:10:00,40.57,40.61,40.48,40.53,200700.0,35.6896,35.7248,35.6104,35.6544,200700.0
2014-08-20 15:20:00,40.54,40.59,40.49,40.54,250000.0,35.6632,35.7072,35.6192,35.6632,250000.0
2014-08-20 15:30:00,40.54,40.59,40.52,40.58,361500.0,35.6632,35.7072,35.6456,35.6984,361500.0
2014-08-20 15:40:00,40.59,40.62,40.57,40.59,362500.0,35.7072,35.7336,35.6896,35.7072,362500.0
2014-08-20 15:50:00,40.58,40.62,40.51,40.51,757100.0,35.6984,35.7336,35.6368,35.6368,757100.0
2014-08-21 09:30:00,40.61,40.77,40.33,40.53,479100.0,35.7248,35.8656,35.4785,35.6544,479100.0
2014-08-21 09:40:00,40.54,40.72,40.45,40.49,365500.0,35.6632,35.8216,35.5841,35.6192,365500.0
2014-08-21 09:50:00,40.49,40.6,40.41,40.53,228900.0,35.6192,35.716,35.5489,35.6544,228900.0
2014-08-21 10:00:00,40.52,40.59,40.14,40.15,279500.0,35.6456,35.7072,35.3113,35.3201,279500.0
2014-08-21 10:10:00,40.16,40.35,40.12,40.33,276800.0,35.3289,35.4961,35.2938,35.4785,276800.0
2014-08-21 10:20:00,40.32,40.37,40.28,40.29,109500.0,35.4697,35.5137,35.4345,35.4433,109500.0
2014-08-21 10:30:00,40.3,40.5,40.3,40.39,240000.0,35.4521,35.628,35.4521,35.5313,240000.0
2014-08-21 10:40:00,40.39,40.41,40.25,40.28,111100.0,35.5313,35.5489,35.4081,35.4345,111100.0
2014-08-21 10:50:00,40.29,40.37,40.25,40.33,115200.0,35.4433,35.5137,35.4081,35.4785,115200.0
2014-08-21 11:00:00,40.33,40.43,40.33,40.43,130900.0,35.4785,35.5665,35.4785,35.5665,130900.0
2014-08-21 11:10:00,40.43,40.48,40.41,40.42,94900.0,35.5665,35.6104,35.5489,35.5577,94900.0
2014-08-21 11:20:00,40.41,40.41,40.25,40.26,125400.0,35.5489,35.5489,35.4081,35.4169,125400.0
2014-08-21 11:30:00,40.26,40.27,40.08,40.11,238700.0,35.4169,35.4257,35.2586,35.285,238700.0
2014-08-21 11:40:00,40.12,40.18,40.08,40.09,157600.0,35.2938,35.3465,35.2586,35.2674,157600.0
2014-08-21 11:50:00,40.09,40.1,39.97,40.01,242400.0,35.2674,35.2762,35.1618,35.197,242400.0
2014-08-21 12:00:00,40.01,40.12,39.97,40.11,116600.0,35.197,35.2938,35.1618,35.285,116600.0
2014-08-21 12:10:00,40.11,40.26,40.09,40.2,164800.0,35.285,35.4169,35.2674,35.3641,164800.0
2014-08-21 12:20:00,40.2,40.25,40.14,40.16,97500.0,35.3641,35.4081,35.3113,35.3289,97500.0
2014-08-21 12:30:00,40.16,40.17,40.03,40.16,117200.0,35.3289,35.3377,35.2146,35.3289,117200.0
2014-08-21 12:40:00,40.16,40.2,40.09,40.19,99100.0,35.3289,35.3641,35.2674,35.3553,99100.0
2014-08-21 12:50:00,40.2,40.23,40.14,40.15,83400.0,35.3641,35.3905,35.3113,35.3201,83400.0
2014-08-21 13:00:00,40.15,40.25,40.13,40.25,154300.0,35.3201,35.4081,35.3026,35.4081,154300.0
2014-08-21 13:10:00,40.25,40.32,40.25,40.26,101300.0,35.4081,35.4697,35.4081,35.4169,101300.0
2014-08-21 13:20:00,40.27,40.27,40.18,40.25,159500.0,35.4257,35.4257,35.3465,35.4081,159500.0
2014-08-21 13:30:00,40.24,40.25,40.13,40.19,133100.0,35.3993,35.4081,35.3026,35.3553,133100.0
2014-08-21 13:40:00,40.18,40.25,40.13,40.21,158100.0,35.3465,35.4081,35.3026,35.3729,158100.0
2014-08-21 13:50:00,40.2,40.2,40.11,40.15,134600.0,35.3641,35.3641,35.285,35.3201,134600.0
2014-08-21 14:00:00,40.14,40.18,40.11,40.17,118700.0,35.3113,35.3465,35.285,35.3377,118700.0
2014-08-21 14:10:00,40.17,40.21,40.14,40.15,151800.0,35.3377,35.3729,35.3113,35.3201,151800.0
2014-08-21 14:20:00,40.14,40.18,40.13,40.13,91700.0,35.3113,35.3465,35.3026,35.3026,91700.0
2014-08-21 14:30:00,40.12,40.13,40.09,40.13,93600.0,35.2938,35.3026,35.2674,35.3026,93600.0
2014-08-21 14:40:00,40.13,40.18,40.11,40.17,160800.0,35.3026,35.3465,35.285,35.3377,160800.0
2014-08-21 14:50:00,40.17,40.22,40.15,40.17,158800.0,35.3377,35.3817,35.3201,35.3377,158800.0
2014-08-21 15:00:00,40.17,40.22,40.16,40.19,159200.0,35.3377,35.3817,35.3289,35.3553,159200.0
2014-08-21 15:10:00,40.19,40.24,40.18,40.18,129000.0,35.3553,35.3993,35.3465,35.3465,129000.0
2014-08-21 15:20:00,40.19,40.2,40.09,40.09,147200.0,35.3553,35.3641,35.2674,35.2674,147200.0
2014-08-21 15:30:00,40.09,40.13,40.03,40.05,220100.0,35.2674,35.3026,35.2146,35.2322,220100.0
2014-08-21 15:40:00,40.06,40.07,40.0,40.0,271600.0,35.241,35.2498,35.1882,35.1882,271600.0
2014-08-21 15:50:00,40.01,40.03,39.88,39.9,962200.0,35.197,35.2146,35.0826,35.1002,962200.0
2014-08-22 09:30:00,39.95,40.4,39.91,40.31,342600.0,35.1442,35.5401,35.109,35.4609,342600.0
2014-08-22 09:40:00,40.31,40.31,40.12,40.21,219100.0,35.4609,35.4609,35.2938,35.3729,219100.0
2014-08-22 09:50:00,40.21,40.23,40.07,40.22,280600.0,35.3729,35.3905,35.2498,35.3817,280600.0
2014-08-22 10:00:00,40.22,40.43,40.12,40.42,221800.0,35.3817,35.5665,35.2938,35.5577,221800.0
2014-08-22 10:10:00,40.42,40.44,40.24,40.24,274200.0,35.5577,35.5753,35.3993,35.3993,274200.0
2014-08-22 10:20:00,40.23,40.33,40.15,40.31,147500.0,35.3905,35.4785,35.3201,35.4609,147500.0
2014-08-22 10:30:00,40.32,40.4,40.25,40.31,176200.0,35.4697,35.5401,35.4081,35.4609,176200.0
2014-08-22 10:40:00,40.3,40.37,40.25,40.33,119000.0,35.4521,35.5137,35.4081,35.4785,119000.0
2014-08-22 10:50:00,40.34,40.36,40.14,40.14,201100.0,35.4873,35.5049,35.3113,35.3113,201100.0
2014-08-22 11:00:00,40.14,40.2,40.03,40.14,220100.0,35.3113,35.3641,35.2146,35.3113,220100.0
2014-08-22 11:10:00,40.14,40.31,40.08,40.27,170200.0,35.3113,35.4609,35.2586,35.4257,170200.0
2014-08-22 11:20:00,40.27,40.32,40.21,40.31,99100.0,35.4257,35.4697,35.3729,35.4609,99100.0
2014-08-22 11:30:00,40.32,40.35,40.24,40.29,101500.0,35.4697,35.4961,35.3993,35.4433,101500.0
2014-08-22 11:40:00,40.3,40.39,40.27,40.35,128600.0,35.4521,35.5313,35.4257,35.4961,128600.0
2014-08-22 11:50:00,40.35,40.44,40.34,40.35,109300.0,35.4961,35.5753,35.4873,35.4961,109300.0
2014-08-22 12:00:00,40.35,40.43,40.35,40.39,97100.0,35.4961,35.5665,35.4961,35.5313,97100.0
2014-08-22 12:10:00,40.39,40.45,40.35,40.43,102800.0,35.5313,35.5841,35.4961,35.5665,102800.0
2014-08-22 12:20:00,40.44,40.53,40.38,40.52,177000.0,35.5753,35.6544,35.5225,35.6456,177000.0
2014-08-22 12:30:00,40.52,40.54,40.46,40.47,107000.0,35.6456,35.6632,35.5929,35.6017,107000.0
2014-08-22 12:40:00,40.47,40.51,40.44,40.5,79200.0,35.6017,35.6368,35.5753,35.628,79200.0
2014-08-22 12:50:00,40.51,40.55,40.47,40.52,98500.0,35.6368,35.672,35.6017,35.6456,98500.0
2014-08-22 13:00:00,40.52,40.54,40.47,40.5,57700.0,35.6456,35.6632,35.6017,35.628,57700.0
2014-08-22 13:10:00,40.5,40.55,40.48,40.5,78700.0,35.628,35.672,35.6104,35.628,78700.0
2014-08-22 13:20:00,40.51,40.55,40.5,40.55,42300.0,35.6368,35.672,35.628,35.672,42300.0
2014-08-22 13:30:00,40.55,40.58,40.54,40.57,70900.0,35.672,35.6984,35.6632,35.6896,70900.0
2014-08-22 13:40:00,40.57,40.6,40.54,40.58,95900.0,35.6896,35.716,35.6632,35.6984,95900.0
2014-08-22 13:50:00,40.58,40.6,40.55,40.59,67600.0,35.6984,35.716,35.672,35.7072,67600.0
2014-08-22 14:00:00,40.59,40.59,40.52,40.55,128900.0,35.7072,35.7072,35.6456,35.672,128900.0
2014-08-22 14:10:00,40.55,40.58,40.51,40.55,85600.0,35.672,35.6984,35.6368,35.672,85600.0
2014-08-22 14:20:00,40.56,40.56,40.45,40.45,115000.0,35.6808,35.6808,35.5841,35.5841,115000.0
2014-08-22 14:30:00,40.45,40.48,40.37,40.42,133800.0,35.5841,35.6104,35.5137,35.5577,133800.0
2014-08-22 14:40:00,40.41,40.52,40.39,40.5,139100.0,35.5489,35.6456,35.5313,35.628,139100.0
2014-08-22 14:50:00,40.49,40.54,40.45,40.48,78600.0,35.6192,35.6632,35.5841,35.6104,78600.0
2014-08-22 15:00:00,40.47,40.55,40.47,40.54,143000.0,35.6017,35.672,35.6017,35.6632,143000.0
2014-08-22 15:10:00,40.55,40.56,40.5,40.52,112100.0,35.672,35.6808,35.628,35.6456,112100.0
2014-08-22 15:20:00,40.52,40.53,40.46,40.48,95100.0,35.6456,35.6544,35.5929,35.6104,95100.0
2014-08-22 15:30:00,40.48,40.48,40.41,40.44,175500.0,35.6104,35.6104,35.5489,35.5753,175500.0
2014-08-22 15:40:00,40.45,40.47,40.36,40.4,250100.0,35.5841,35.6017,35.5049,35.5401,250100.0
2014-08-22 15:50:00,40.4,40.45,40.38,40.42,534400.0,35.5401,35.5841,35.5225,35.5577,534400.0
2014-08-25 09:30:00,40.71,40.77,40.51,40.67,281000.0,35.8128,35.8656,35.6368,35.7776,281000.0
2014-08-25 09:40:00,40.67,40.68,40.52,40.61,217900.0,35.7776,35.7864,35.6456,35.7248,217900.0
2014-08-25 09:50:00,40.61,40.66,40.54,40.65,182500.0,35.7248,35.7688,35.6632,35.76,182500.0
2014-08-25 10:00:00,40.65,40.68,40.52,40.56,220000.0,35.76,35.7864,35.6456,35.6808,220000.0
2014-08-25 10:10:00,40.56,40.6,40.49,40.57,170200.0,35.6808,35.716,35.6192,35.6896,170200.0
2014-08-25 10:20:00,40.58,40.59,40.49,40.57,110100.0,35.6984,35.7072,35.6192,35.6896,110100.0
2014-08-25 10:30:00,40.56,40.58,40.51,40.57,71400.0,35.6808,35.6984,35.6368,35.6896,71400.0
2014-08-25 10:40:00,40.57,40.58,40.48,40.48,95100.0,35.6896,35.6984,35.6104,35.6104,95100.0
2014-08-25 10:50:00,40.49,40.52,40.38,40.41,217000.0,35.6192,35.6456,35.5225,35.5489,217000.0
2014-08-25 11:00:00,40.4,40.47,40.32,40.41,141400.0,35.5401,35.6017,35.4697,35.5489,141400.0
2014-08-25 11:10:00,40.41,40.44,40.32,40.37,175700.0,35.5489,35.5753,35.4697,35.5137,175700.0
2014-08-25 11:20:00,40.37,40.38,40.23,40.37,151500.0,35.5137,35.5225,35.3905,35.5137,151500.0
2014-08-25 11:30:00,40.37,40.44,40.34,40.39,117800.0,35.5137,35.5753,35.4873,35.5313,117800.0
2014-08-25 11:40:00,40.38,40.41,40.32,40.34,91900.0,35.5225,35.5489,35.4697,35.4873,91900.0
2014-08-25 11:50:00,40.35,40.37,40.33,40.35,58500.0,35.4961,35.5137,35.4785,35.4961,58500.0
2014-08-25 12:00:00,40.35,40.41,40.33,40.38,89800.0,35.4961,35.5489,35.4785,35.5225,89800.0
2014-08-25 12:10:00,40.37,40.41,40.37,40.39,39300.0,35.5137,35.5489,35.5137,35.5313,39300.0
2014-08-25 12:20:00,40.39,40.41,40.35,40.36,71500.0,35.5313,35.5489,35.4961,35.5049,71500.0
2014-08-25 12:30:00,40.37,40.41,40.32,40.35,61300.0,35.5137,35.5489,35.4697,35.4961,61300.0
2014-08-25 12:40:00,40.35,40.37,40.34,40.36,65200.0,35.4961,35.5137,35.4873,35.5049,65200.0
2014-08-25 12:50:00,40.35,40.37,40.29,40.37,126900.0,35.4961,35.5137,35.4433,35.5137,126900.0
2014-08-25 13:00:00,40.37,40.4,40.34,40.39,113500.0,35.5137,35.5401,35.4873,35.5313,113500.0
2014-08-25 13:10:00,40.39,40.49,40.38,40.45,159300.0,35.5313,35.6192,35.5225,35.5841,159300.0
2014-08-25 13:20:00,40.45,40.6,40.44,40.59,155200.0,35.5841,35.716,35.5753,35.7072,155200.0
2014-08-25 13:30:00,40.59,40.63,40.57,40.6,113800.0,35.7072,35.7424,35.6896,35.716,113800.0
2014-08-25 13:40:00,40.61,40.67,40.6,40.67,96900.0,35.7248,35.7776,35.716,35.7776,96900.0
2014-08-25 13:50:00,40.66,40.71,40.64,40.68,111400.0,35.7688,35.8128,35.7512,35.7864,111400.0
2014-08-25 14:00:00,40.68,40.7,40.64,40.69,81700.0,35.7864,35.804,35.7512,35.7952,81700.0
2014-08-25 14:10:00,40.68,40.71,40.65,40.65,69200.0,35.7864,35.8128,35.76,35.76,69200.0
2014-08-25 14:20:00,40.65,40.7,40.61,40.62,66500.0,35.76,35.804,35.7248,35.7336,66500.0
2014-08-25 14:30:00,40.61,40.68,40.6,40.66,77400.0,35.7248,35.7864,35.716,35.7688,77400.0
2014-08-25 14:40:00,40.65,40.66,40.62,40.65,77700.0,35.76,35.7688,35.7336,35.76,77700.0
2014-08-25 14:50:00,40.65,40.7,40.64,40.68,90600.0,35.76,35.804,35.7512,35.7864,90600.0
2014-08-25 15:00:00,40.67,40.67,40.6,40.62,45200.0,35.7776,35.7776,35.716,35.7336,45200.0
2014-08-25 15:10:00,40.62,40.62,40.59,40.6,65400.0,35.7336,35.7336,35.7072,35.716,65400.0
2014-08-25 15:20:00,40.59,40.62,40.56,40.56,94900.0,35.7072,35.7336,35.6808,35.6808,94900.0
2014-08-25 15:30:00,40.56,40.59,40.55,40.57,82700.0,35.6808,35.7072,35.672,35.6896,82700.0
2014-08-25 15:40:00,40.58,40.61,40.57,40.61,118000.0,35.6984,35.7248,35.6896,35.7248,118000.0
2014-08-25 15:50:00,40.6,40.61,40.5,40.53,492700.0,35.716,35.7248,35.628,35.6544,492700.0
2014-08-26 09:30:00,40.55,40.7,40.37,40.37,447200.0,35.672,35.804,35.5137,35.5137,447200.0
2014-08-26 09:40:00,40.37,40.52,40.36,40.51,301700.0,35.5137,35.6456,35.5049,35.6368,301700.0
2014-08-26 09:50:00,40.53,40.66,40.52,40.66,182000.0,35.6544,35.7688,35.6456,35.7688,182000.0
2014-08-26 10:00:00,40.66,40.66,40.41,40.46,323400.0,35.7688,35.7688,35.5489,35.5929,323400.0
2014-08-26 10:10:00,40.46,40.47,40.33,40.37,164200.0,35.5929,35.6017,35.4785,35.5137,164200.0
2014-08-26 10:20:00,40.38,40.42,40.33,40.37,90700.0,35.5225,35.5577,35.4785,35.5137,90700.0
2014-08-26 10:30:00,40.37,40.39,40.28,40.3,205700.0,35.5137,35.5313,35.4345,35.4521,205700.0
2014-08-26 10:40:00,40.3,40.3,40.22,40.23,158300.0,35.4521,35.4521,35.3817,35.3905,158300.0
2014-08-26 10:50:00,40.23,40.31,40.18,40.3,200500.0,35.3905,35.4609,35.3465,35.4521,200500.0
2014-08-26 11:00:00,40.3,40.33,40.29,40.3,115300.0,35.4521,35.4785,35.4433,35.4521,115300.0
2014-08-26 11:10:00,40.29,40.33,40.27,40.31,114700.0,35.4433,35.4785,35.4257,35.4609,114700.0
2014-08-26 11:20:00,40.31,40.44,40.3,40.43,141700.0,35.4609,35.5753,35.4521,35.5665,141700.0
2014-08-26 11:30:00,40.43,40.49,40.35,40.35,123000.0,35.5665,35.6192,35.4961,35.4961,123000.0
2014-08-26 11:40:00,40.35,40.36,40.28,40.3,96700.0,35.4961,35.5049,35.4345,35.4521,96700.0
2014-08-26 11:50:00,40.3,40.31,40.23,40.23,94000.0,35.4521,35.4609,35.3905,35.3905,94000.0
2014-08-26 12:00:00,40.23,40.3,40.23,40.26,96400.0,35.3905,35.4521,35.3905,35.4169,96400.0
2014-08-26 12:10:00,40.27,40.29,40.23,40.24,68300.0,35.4257,35.4433,35.3905,35.3993,68300.0
2014-08-26 12:20:00,40.23,40.28,40.23,40.25,94600.0,35.3905,35.4345,35.3905,35.4081,94600.0
2014-08-26 12:30:00,40.25,40.26,40.21,40.24,119700.0,35.4081,35.4169,35.3729,35.3993,119700.0
2014-08-26 12:40:00,40.24,40.26,40.21,40.22,84500.0,35.3993,35.4169,35.3729,35.3817,84500.0
2014-08-26 12:50:00,40.23,40.23,40.13,40.14,165500.0,35.3905,35.3905,35.3026,35.3113,165500.0
2014-08-26 13:00:00,40.15,40.15,40.06,40.08,147200.0,35.3201,35.3201,35.241,35.2586,147200.0
2014-08-26 13:10:00,40.07,40.11,40.05,40.07,92800.0,35.2498,35.285,35.2322,35.2498,92800.0
2014-08-26 13:20:00,40.07,40.13,40.07,40.11,103200.0,35.2498,35.3026,35.2498,35.285,103200.0
2014-08-26 13:30:00,40.12,40.16,40.08,40.15,107500.0,35.2938,35.3289,35.2586,35.3201,107500.0
2014-08-26 13:40:00,40.15,40.17,40.11,40.12,62200.0,35.3201,35.3377,35.285,35.2938,62200.0
2014-08-26 13:50:00,40.12,40.17,40.12,40.15,89900.0,35.2938,35.3377,35.2938,35.3201,89900.0
2014-08-26 14:00:00,40.15,40.15,40.07,40.08,134500.0,35.3201,35.3201,35.2498,35.2586,134500.0
2014-08-26 14:10:00,40.07,40.11,40.06,40.09,93800.0,35.2498,35.285,35.241,35.2674,93800.0
2014-08-26 14:20:00,40.09,40.09,40.03,40.06,147100.0,35.2674,35.2674,35.2146,35.241,147100.0
2014-08-26 14:30:00,40.06,40.09,39.98,39.99,264800.0,35.241,35.2674,35.1706,35.1794,264800.0
2014-08-26 14:40:00,40.0,40.04,39.98,40.0,122600.0,35.1882,35.2234,35.1706,35.1882,122600.0
2014-08-26 14:50:00,40.0,40.04,40.0,40.01,111800.0,35.1882,35.2234,35.1882,35.197,111800.0
2014-08-26 15:00:00,40.01,40.03,39.98,40.0,178600.0,35.197,35.2146,35.1706,35.1882,178600.0
2014-08-26 15:10:00,40.0,40.02,39.97,39.97,168000.0,35.1882,35.2058,35.1618,35.1618,168000.0
2014-08-26 15:20:00,39.97,39.99,39.93,39.95,121000.0,35.1618,35.1794,35.1266,35.1442,121000.0
2014-08-26 15:30:00,39.95,39.97,39.93,39.94,175500.0,35.1442,35.1618,35.1266,35.1354,175500.0
2014-08-26 15:40:00,39.94,39.97,39.91,39.92,290200.0,35.1354,35.1618,35.109,35.1178,290200.0
2014-08-26 15:50:00,39.92,39.93,39.88,39.9,515400.0,35.1178,35.1266,35.0826,35.1002,515400.0
2014-08-27 09:30:00,40.05,40.13,39.85,39.96,305000.0,35.2322,35.3026,35.0562,35.153,305000.0
2014-08-27 09:40:00,39.96,40.06,39.86,39.88,266700.0,35.153,35.241,35.065,35.0826,266700.0
2014-08-27 09:50:00,39.86,40.05,39.85,40.0,180300.0,35.065,35.2322,35.0562,35.1882,180300.0
2014-08-27 10:00:00,40.0,40.25,39.96,40.2,249600.0,35.1882,35.4081,35.153,35.3641,249600.0
2014-08-27 10:10:00,40.21,40.27,40.15,40.16,153700.0,35.3729,35.4257,35.3201,35.3289,153700.0
2014-08-27 10:20:00,40.16,40.25,40.15,40.16,101600.0,35.3289,35.4081,35.3201,35.3289,101600.0
2014-08-27 10:30:00,40.16,40.22,40.14,40.19,84800.0,35.3289,35.3817,35.3113,35.3553,84800.0
2014-08-27 10:40:00,40.19,40.2,40.08,40.08,126700.0,35.3553,35.3641,35.2586,35.2586,126700.0
2014-08-27 10:50:00,40.08,40.09,39.99,39.99,115400.0,35.2586,35.2674,35.1794,35.1794,115400.0
2014-08-27 11:00:00,39.99,40.05,39.99,40.01,104200.0,35.1794,35.2322,35.1794,35.197,104200.0
2014-08-27 11:10:00,40.02,40.11,40.02,40.07,153000.0,35.2058,35.285,35.2058,35.2498,153000.0
2014-08-27 11:20:00,40.06,40.08,40.05,40.05,105500.0,35.241,35.2586,35.2322,35.2322,105500.0
2014-08-27 11:30:00,40.05,40.11,40.03,40.09,110500.0,35.2322,35.285,35.2146,35.2674,110500.0
2014-08-27 11:40:00,40.09,40.11,40.07,40.09,108900.0,35.2674,35.285,35.2498,35.2674,108900.0
2014-08-27 11:50:00,40.1,40.21,40.07,40.2,254200.0,35.2762,35.3729,35.2498,35.3641,254200.0
2014-08-27 12:00:00,40.19,40.21,40.14,40.15,113600.0,35.3553,35.3729,35.3113,35.3201,113600.0
2014-08-27 12:10:00,40.15,40.21,40.14,40.2,115800.0,35.3201,35.3729,35.3113,35.3641,115800.0
2014-08-27 12:20:00,40.19,40.21,40.18,40.2,111300.0,35.3553,35.3729,35.3465,35.3641,111300.0
2014-08-27 12:30:00,40.2,40.22,40.15,40.17,72400.0,35.3641,35.3817,35.3201,35.3377,72400.0
2014-08-27 12:40:00,40.17,40.2,40.15,40.15,83300.0,35.3377,35.3641,35.3201,35.3201,83300.0
2014-08-27 12:50:00,40.15,40.27,40.12,40.27,196500.0,35.3201,35.4257,35.2938,35.4257,196500.0
2014-08-27 13:00:00,40.26,40.33,40.26,40.3,360600.0,35.4169,35.4785,35.4169,35.4521,360600.0
2014-08-27 13:10:00,40.3,40.3,40.27,40.27,110700.0,35.4521,35.4521,35.4257,35.4257,110700.0
2014-08-27 13:20:00,40.28,40.3,40.22,40.23,127900.0,35.4345,35.4521,35.3817,35.3905,127900.0
2014-08-27 13:30:00,40.23,40.3,40.23,40.3,142700.0,35.3905,35.4521,35.3905,35.4521,142700.0
2014-08-27 13:40:00,40.3,40.33,40.28,40.3,284900.0,35.4521,35.4785,35.4345,35.4521,284900.0
2014-08-27 13:50:00,40.3,40.3,40.19,40.19,133100.0,35.4521,35.4521,35.3553,35.3553,133100.0
2014-08-27 14:00:00,40.19,40.21,40.15,40.17,105300.0,35.3553,35.3729,35.3201,35.3377,105300.0
2014-08-27 14:10:00,40.18,40.21,40.16,40.16,79300.0,35.3465,35.3729,35.3289,35.3289,79300.0
2014-08-27 14:20:00,40.16,40.16,40.06,40.06,110000.0,35.3289,35.3289,35.241,35.241,110000.0
2014-08-27 14:30:00,40.05,40.07,40.01,40.02,121200.0,35.2322,35.2498,35.197,35.2058,121200.0
2014-08-27 14:40:00,40.01,40.06,40.0,40.02,169100.0,35.197,35.241,35.1882,35.2058,169100.0
2014-08-27 14:50:00,40.01,40.08,40.0,40.01,156800.0,35.197,35.2586,35.1882,35.197,156800.0
2014-08-27 15:00:00,40.0,40.04,40.0,40.03,135300.0,35.1882,35.2234,35.1882,35.2146,135300.0
2014-08-27 15:10:00,40.03,40.16,40.02,40.16,269600.0,35.2146,35.3289,35.2058,35.3289,269600.0
2014-08-27 15:20:00,40.16,40.18,40.11,40.18,147400.0,35.3289,35.3465,35.285,35.3465,147400.0
2014-08-27 15:30:00,40.17,40.17,40.1,40.14,287400.0,35.3377,35.3377,35.2762,35.3113,287400.0
2014-08-27 15:40:00,40.14,40.15,40.11,40.12,265100.0,35.3113,35.3201,35.285,35.2938,265100.0
2014-08-27 15:50:00,40.11,40.16,40.11,40.15,463400.0,35.285,35.3289,35.285,35.3201,463400.0
2014-08-28 09:30:00,39.91,39.93,39.55,39.85,474900.0,35.109,35.1266,34.7923,35.0562,474900.0
2014-08-28 09:40:00,39.86,39.87,39.74,39.86,182200.0,35.065,35.0738,34.9595,35.065,182200.0
2014-08-28 09:50:00,39.87,40.05,39.81,39.91,267700.0,35.0738,35.2322,35.021,35.109,267700.0
2014-08-28 10:00:00,39.92,39.94,39.77,39.81,211200.0,35.1178,35.1354,34.9859,35.021,211200.0
2014-08-28 10:10:00,39.81,39.84,39.73,39.76,129900.0,35.021,35.0474,34.9507,34.9771,129900.0
2014-08-28 10:20:00,39.75,39.86,39.74,39.85,133500.0,34.9683,35.065,34.9595,35.0562,133500.0
2014-08-28 10:30:00,39.86,39.93,39.81,39.86,168500.0,35.065,35.1266,35.021,35.065,168500.0
2014-08-28 10:40:00,39.87,39.97,39.86,39.94,101400.0,35.0738,35.1618,35.065,35.1354,101400.0
2014-08-28 10:50:00,39.93,39.96,39.92,39.94,70900.0,35.1266,35.153,35.1178,35.1354,70900.0
2014-08-28 11:00:00,39.94,39.99,39.92,39.95,84200.0,35.1354,35.1794,35.1178,35.1442,84200.0
2014-08-28 11:10:00,39.96,39.96,39.88,39.92,101000.0,35.153,35.153,35.0826,35.1178,101000.0
2014-08-28 11:20:00,39.92,39.95,39.88,39.89,60200.0,35.1178,35.1442,35.0826,35.0914,60200.0
2014-08-28 11:30:00,39.89,39.94,39.85,39.94,96200.0,35.0914,35.1354,35.0562,35.1354,96200.0
2014-08-28 11:40:00,39.94,39.97,39.91,39.95,90700.0,35.1354,35.1618,35.109,35.1442,90700.0
2014-08-28 11:50:00,39.95,40.01,39.95,39.99,226400.0,35.1442,35.197,35.1442,35.1794,226400.0
2014-08-28 12:00:00,39.99,40.05,39.98,40.05,97900.0,35.1794,35.2322,35.1706,35.2322,97900.0
2014-08-28 12:10:00,40.05,40.06,40.02,40.03,81900.0,35.2322,35.241,35.2058,35.2146,81900.0
2014-08-28 12:20:00,40.03,40.06,40.02,40.02,82300.0,35.2146,35.241,35.2058,35.2058,82300.0
2014-08-28 12:30:00,40.02,40.02,39.96,39.96,77800.0,35.2058,35.2058,35.153,35.153,77800.0
2014-08-28 12:40:00,39.97,39.97,39.96,39.97,60800.0,35.1618,35.1618,35.153,35.1618,60800.0
2014-08-28 12:50:00,39.96,40.09,39.96,40.06,183800.0,35.153,35.2674,35.153,35.241,183800.0
2014-08-28 13:00:00,40.07,40.13,40.06,40.08,150000.0,35.2498,35.3026,35.241,35.2586,150000.0
2014-08-28 13:10:00,40.09,40.09,40.04,40.04,54200.0,35.2674,35.2674,35.2234,35.2234,54200.0
2014-08-28 13:20:00,40.04,40.09,40.02,40.05,103200.0,35.2234,35.2674,35.2058,35.2322,103200.0
2014-08-28 13:30:00,40.05,40.06,40.0,40.01,74900.0,35.2322,35.241,35.1882,35.197,74900.0
2014-08-28 13:40:00,40.01,40.01,39.97,39.98,69700.0,35.197,35.197,35.1618,35.1706,69700.0
2014-08-28 13:50:00,39.98,40.0,39.96,39.96,91300.0,35.1706,35.1882,35.153,35.153,91300.0
2014-08-28 14:00:00,39.96,39.97,39.9,39.92,107400.0,35.153,35.1618,35.1002,35.1178,107400.0
2014-08-28 14:10:00,39.92,39.95,39.91,39.94,121600.0,35.1178,35.1442,35.109,35.1354,121600.0
2014-08-28 14:20:00,39.95,40.01,39.95,39.99,95700.0,35.1442,35.197,35.1442,35.1794,95700.0
2014-08-28 14:30:00,39.99,40.04,39.98,40.02,60500.0,35.1794,35.2234,35.1706,35.2058,60500.0
2014-08-28 14:40:00,40.02,40.03,39.98,40.01,56900.0,35.2058,35.2146,35.1706,35.197,56900.0
2014-08-28 14:50:00,40.0,40.03,39.97,39.99,71200.0,35.1882,35.2146,35.1618,35.1794,71200.0
2014-08-28 15:00:00,39.99,40.02,39.98,40.02,52500.0,35.1794,35.2058,35.1706,35.2058,52500.0
2014-08-28 15:10:00,40.02,40.02,39.95,39.99,102400.0,35.2058,35.2058,35.1442,35.1794,102400.0
2014-08-28 15:20:00,39.98,40.01,39.98,39.98,116900.0,35.1706,35.197,35.1706,35.1706,116900.0
2014-08-28 15:30:00,39.98,40.0,39.97,39.99,119500.0,35.1706,35.1882,35.1618,35.1794,119500.0
2014-08-28 15:40:00,39.98,39.99,39.93,39.94,173400.0,35.1706,35.1794,35.1266,35.1354,173400.0
2014-08-28 15:50:00,39.94,39.94,39.87,39.89,404300.0,35.1354,35.1354,35.0738,35.0914,404300.0
2014-08-29 09:30:00,40.0,40.05,39.82,39.85,288300.0,35.1882,35.2322,35.0298,35.0562,288300.0
2014-08-29 09:40:00,39.86,39.87,39.56,39.73,266000.0,35.065,35.0738,34.8011,34.9507,266000.0
2014-08-29 09:50:00,39.73,39.85,39.65,39.77,204500.0,34.9507,35.0562,34.8803,34.9859,204500.0
2014-08-29 10:00:00,39.75,39.78,39.7,39.75,217800.0,34.9683,34.9947,34.9243,34.9683,217800.0
2014-08-29 10:10:00,39.75,39.86,39.69,39.79,222000.0,34.9683,35.065,34.9155,35.0035,222000.0
2014-08-29 10:20:00,39.79,39.81,39.74,39.78,93700.0,35.0035,35.021,34.9595,34.9947,93700.0
2014-08-29 10:30:00,39.77,39.82,39.74,39.8,84400.0,34.9859,35.0298,34.9595,35.0122,84400.0
2014-08-29 10:40:00,39.8,39.8,39.69,39.75,140500.0,35.0122,35.0122,34.9155,34.9683,140500.0
2014-08-29 10:50:00,39.75,39.76,39.71,39.76,152700.0,34.9683,34.9771,34.9331,34.9771,152700.0
2014-08-29 11:00:00,39.76,39.76,39.72,39.76,166300.0,34.9771,34.9771,34.9419,34.9771,166300.0
2014-08-29 11:10:00,39.76,39.83,39.76,39.78,93100.0,34.9771,35.0386,34.9771,34.9947,93100.0
2014-08-29 11:20:00,39.78,39.78,39.68,39.7,134500.0,34.9947,34.9947,34.9067,34.9243,134500.0
2014-08-29 11:30:00,39.71,39.75,39.68,39.73,100300.0,34.9331,34.9683,34.9067,34.9507,100300.0
2014-08-29 11:40:00,39.73,39.75,39.71,39.71,70700.0,34.9507,34.9683,34.9331,34.9331,70700.0
2014-08-29 11:50:00,39.72,39.74,39.69,39.69,83900.0,34.9419,34.9595,34.9155,34.9155,83900.0
2014-08-29 12:00:00,39.7,39.73,39.64,39.64,72600.0,34.9243,34.9507,34.8715,34.8715,72600.0
2014-08-29 12:10:00,39.64,39.67,39.63,39.64,71200.0,34.8715,34.8979,34.8627,34.8715,71200.0
2014-08-29 12:20:00,39.64,39.66,39.59,39.61,105300.0,34.8715,34.8891,34.8275,34.8451,105300.0
2014-08-29 12:30:00,39.6,39.62,39.58,39.58,61200.0,34.8363,34.8539,34.8187,34.8187,61200.0
2014-08-29 12:40:00,39.58,39.59,39.55,39.55,68800.0,34.8187,34.8275,34.7923,34.7923,68800.0
2014-08-29 12:50:00,39.55,39.56,39.48,39.5,163800.0,34.7923,34.8011,34.7307,34.7483,163800.0
2014-08-29 13:00:00,39.51,39.52,39.45,39.45,109700.0,34.7571,34.7659,34.7044,34.7044,109700.0
2014-08-29 13:10:00,39.45,39.46,39.33,39.35,194300.0,34.7044,34.7131,34.5988,34.6164,194300.0
2014-08-29 13:20:00,39.35,39.45,39.33,39.42,196400.0,34.6164,34.7044,34.5988,34.678,196400.0
2014-08-29 13:30:00,39.43,39.43,39.3,39.34,181100.0,34.6868,34.6868,34.5724,34.6076,181100.0
2014-08-29 13:40:00,39.34,39.37,39.32,39.35,86300.0,34.6076,34.634,34.59,34.6164,86300.0
2014-08-29 13:50:00,39.35,39.43,39.32,39.42,87100.0,34.6164,34.6868,34.59,34.678,87100.0
2014-08-29 14:00:00,39.42,39.46,39.39,39.46,158000.0,34.678,34.7131,34.6516,34.7131,158000.0
2014-08-29 14:10:00,39.46,39.46,39.38,39.39,90900.0,34.7131,34.7131,34.6428,34.6516,90900.0
2014-08-29 14:20:00,39.4,39.4,39.34,39.35,102600.0,34.6604,34.6604,34.6076,34.6164,102600.0
2014-08-29 14:30:00,39.36,39.39,39.34,39.36,105200.0,34.6252,34.6516,34.6076,34.6252,105200.0
2014-08-29 14:40:00,39.37,39.44,39.36,39.44,57200.0,34.634,34.6956,34.6252,34.6956,57200.0
2014-08-29 14:50:00,39.44,39.52,39.41,39.51,184500.0,34.6956,34.7659,34.6692,34.7571,184500.0
2014-08-29 15:00:00,39.52,39.52,39.47,39.48,182300.0,34.7659,34.7659,34.7219,34.7307,182300.0
2014-08-29 15:10:00,39.49,39.51,39.48,39.51,64400.0,34.7395,34.7571,34.7307,34.7571,64400.0
2014-08-29 15:20:00,39.51,39.51,39.47,39.48,121300.0,34.7571,34.7571,34.7219,34.7307,121300.0
2014-08-29 15:30:00,39.49,39.52,39.47,39.5,193400.0,34.7395,34.7659,34.7219,34.7483,193400.0
2014-08-29 15:40:00,39.51,39.55,39.49,39.55,246500.0,34.7571,34.7923,34.7395,34.7923,246500.0
2014-08-29 15:50:00,39.55,39.6,39.54,39.57,463400.0,34.7923,34.8363,34.7835,34.8099,463400.0
2014-09-02 09:30:00,39.8,39.96,39.75,39.8,593300.0,35.0122,35.153,34.9683,35.0122,593300.0
2014-09-02 09:40:00,39.8,40.29,39.77,40.25,532200.0,35.0122,35.4433,34.9859,35.4081,532200.0
2014-09-02 09:50:00,40.26,40.27,40.14,40.24,305100.0,35.4169,35.4257,35.3113,35.3993,305100.0
2014-09-02 10:00:00,40.25,40.45,40.22,40.44,475200.0,35.4081,35.5841,35.3817,35.5753,475200.0
2014-09-02 10:10:00,40.45,40.63,40.37,40.41,535100.0,35.5841,35.7424,35.5137,35.5489,535100.0
2014-09-02 10:20:00,40.42,40.48,40.34,40.45,246600.0,35.5577,35.6104,35.4873,35.5841,246600.0
2014-09-02 10:30:00,40.44,40.54,40.44,40.52,201500.0,35.5753,35.6632,35.5753,35.6456,201500.0
2014-09-02 10:40:00,40.52,40.64,40.49,40.59,217200.0,35.6456,35.7512,35.6192,35.7072,217200.0
2014-09-02 10:50:00,40.59,40.64,40.55,40.6,104200.0,35.7072,35.7512,35.672,35.716,104200.0
2014-09-02 11:00:00,40.6,40.72,40.6,40.7,228600.0,35.716,35.8216,35.716,35.804,228600.0
2014-09-02 11:10:00,40.7,40.75,40.59,40.59,173000.0,35.804,35.848,35.7072,35.7072,173000.0
2014-09-02 11:20:00,40.59,40.67,40.58,40.6,135000.0,35.7072,35.7776,35.6984,35.716,135000.0
2014-09-02 11:30:00,40.6,40.72,40.6,40.71,146700.0,35.716,35.8216,35.716,35.8128,146700.0
2014-09-02 11:40:00,40.71,40.74,40.65,40.68,162300.0,35.8128,35.8392,35.76,35.7864,162300.0
2014-09-02 11:50:00,40.68,40.68,40.53,40.53,157200.0,35.7864,35.7864,35.6544,35.6544,157200.0
2014-09-02 12:00:00,40.53,40.63,40.52,40.59,133800.0,35.6544,35.7424,35.6456,35.7072,133800.0
2014-09-02 12:10:00,40.59,40.66,40.59,40.65,89300.0,35.7072,35.7688,35.7072,35.76,89300.0
2014-09-02 12:20:00,40.65,40.74,40.64,40.66,270700.0,35.76,35.8392,35.7512,35.7688,270700.0
2014-09-02 12:30:00,40.67,40.68,40.54,40.59,304700.0,35.7776,35.7864,35.6632,35.7072,304700.0
2014-09-02 12:40:00,40.59,40.64,40.47,40.55,115200.0,35.7072,35.7512,35.6017,35.672,115200.0
2014-09-02 12:50:00,40.56,40.66,40.54,40.64,78700.0,35.6808,35.7688,35.6632,35.7512,78700.0
2014-09-02 13:00:00,40.63,40.73,40.63,40.72,149600.0,35.7424,35.8304,35.7424,35.8216,149600.0
2014-09-02 13:10:00,40.73,40.87,40.73,40.78,266000.0,35.8304,35.9535,35.8304,35.8744,266000.0
2014-09-02 13:20:00,40.78,40.78,40.59,40.62,376600.0,35.8744,35.8744,35.7072,35.7336,376600.0
2014-09-02 13:30:00,40.63,40.65,40.46,40.56,186200.0,35.7424,35.76,35.5929,35.6808,186200.0
2014-09-02 13:40:00,40.56,40.61,40.53,40.61,92400.0,35.6808,35.7248,35.6544,35.7248,92400.0
2014-09-02 13:50:00,40.62,40.71,40.62,40.68,153300.0,35.7336,35.8128,35.7336,35.7864,153300.0
2014-09-02 14:00:00,40.68,40.69,40.63,40.67,68500.0,35.7864,35.7952,35.7424,35.7776,68500.0
2014-09-02 14:10:00,40.67,40.72,40.64,40.71,63300.0,35.7776,35.8216,35.7512,35.8128,63300.0
2014-09-02 14:20:00,40.71,40.75,40.7,40.73,139400.0,35.8128,35.848,35.804,35.8304,139400.0
2014-09-02 14:30:00,40.73,40.81,40.72,40.81,91500.0,35.8304,35.9008,35.8216,35.9008,91500.0
2014-09-02 14:40:00,40.81,40.85,40.77,40.8,143600.0,35.9008,35.9359,35.8656,35.892,143600.0
2014-09-02 14:50:00,40.79,40.8,40.76,40.76,105900.0,35.8832,35.892,35.8568,35.8568,105900.0
2014-09-02 15:00:00,40.77,40.83,40.76,40.83,186000.0,35.8656,35.9183,35.8568,35.9183,186000.0
2014-09-02 15:10:00,40.82,40.88,40.76,40.77,344000.0,35.9095,35.9623,35.8568,35.8656,344000.0
2014-09-02 15:20:00,40.78,40.83,40.74,40.75,318000.0,35.8744,35.9183,35.8392,35.848,318000.0
2014-09-02 15:30:00,40.74,40.8,40.68,40.8,470100.0,35.8392,35.892,35.7864,35.892,470100.0
2014-09-02 15:40:00,40.8,40.96,40.79,40.96,619900.0,35.892,36.0327,35.8832,36.0327,619900.0
2014-09-02 15:50:00,40.96,40.97,40.88,40.92,900700.0,36.0327,36.0415,35.9623,35.9975,900700.0
2014-09-03 09:30:00,39.49,39.8,38.87,39.0,2513600.0,34.7395,35.0122,34.1941,34.3085,2513600.0
2014-09-03 09:40:00,38.99,39.2,38.74,38.75,1661500.0,34.2997,34.4844,34.0798,34.0886,1661500.0
2014-09-03 09:50:00,38.76,38.92,38.67,38.78,1691100.0,34.0974,34.2381,34.0182,34.115,1691100.0
2014-09-03 10:00:00,38.79,39.18,38.79,39.05,1177400.0,34.1237,34.4668,34.1237,34.3525,1177400.0
2014-09-03 10:10:00,39.05,39.09,38.92,38.99,686300.0,34.3525,34.3877,34.2381,34.2997,686300.0
2014-09-03 10:20:00,39.0,39.1,38.9,39.09,552200.0,34.3085,34.3965,34.2205,34.3877,552200.0
2014-09-03 10:30:00,39.09,39.22,39.01,39.16,499100.0,34.3877,34.502,34.3173,34.4492,499100.0
2014-09-03 10:40:00,39.16,39.21,39.03,39.07,460600.0,34.4492,34.4932,34.3349,34.3701,460600.0
2014-09-03 10:50:00,39.07,39.07,38.93,38.96,311300.0,34.3701,34.3701,34.2469,34.2733,311300.0
2014-09-03 11:00:00,38.97,39.0,38.94,38.97,255500.0,34.2821,34.3085,34.2557,34.2821,255500.0
2014-09-03 11:10:00,38.97,39.0,38.69,38.77,685200.0,34.2821,34.3085,34.0358,34.1062,685200.0
2014-09-03 11:20:00,38.78,38.93,38.71,38.75,405100.0,34.115,34.2469,34.0534,34.0886,405100.0
2014-09-03 11:30:00,38.74,38.89,38.73,38.8,273100.0,34.0798,34.2117,34.071,34.1325,273100.0
2014-09-03 11:40:00,38.8,38.84,38.7,38.71,253000.0,34.1325,34.1677,34.0446,34.0534,253000.0
2014-09-03 11:50:00,38.7,38.81,38.68,38.71,450400.0,34.0446,34.1413,34.027,34.0534,450400.0
2014-09-03 12:00:00,38.72,38.72,38.46,38.47,640400.0,34.0622,34.0622,33.8334,33.8422,640400.0
2014-09-03 12:10:00,38.48,38.57,38.37,38.48,658200.0,33.851,33.9302,33.7543,33.851,658200.0
2014-09-03 12:20:00,38.48,38.64,38.38,38.63,531500.0,33.851,33.9918,33.7631,33.983,531500.0
2014-09-03 12:30:00,38.63,38.83,38.63,38.8,491900.0,33.983,34.1589,33.983,34.1325,491900.0
2014-09-03 12:40:00,38.81,38.9,38.69,38.75,556100.0,34.1413,34.2205,34.0358,34.0886,556100.0
2014-09-03 12:50:00,38.76,38.85,38.69,38.75,302300.0,34.0974,34.1765,34.0358,34.0886,302300.0
2014-09-03 13:00:00,38.76,38.82,38.7,38.76,260100.0,34.0974,34.1501,34.0446,34.0974,260100.0
2014-09-03 13:10:00,38.77,38.82,38.67,38.67,271000.0,34.1062,34.1501,34.0182,34.0182,271000.0
2014-09-03 13:20:00,38.67,38.73,38.64,38.71,230800.0,34.0182,34.071,33.9918,34.0534,230800.0
2014-09-03 13:30:00,38.72,38.8,38.68,38.69,248700.0,34.0622,34.1325,34.027,34.0358,248700.0
2014-09-03 13:40:00,38.69,38.72,38.65,38.68,189900.0,34.0358,34.0622,34.0006,34.027,189900.0
2014-09-03 13:50:00,38.68,38.76,38.65,38.73,187000.0,34.027,34.0974,34.0006,34.071,187000.0
2014-09-03 14:00:00,38.73,38.75,38.66,38.67,195200.0,34.071,34.0886,34.0094,34.0182,195200.0
2014-09-03 14:10:00,38.67,38.69,38.64,38.66,201600.0,34.0182,34.0358,33.9918,34.0094,201600.0
2014-09-03 14:20:00,38.65,38.7,38.64,38.69,245000.0,34.0006,34.0446,33.9918,34.0358,245000.0
2014-09-03 14:30:00,38.7,38.74,38.68,38.7,203100.0,34.0446,34.0798,34.027,34.0446,203100.0
2014-09-03 14:40:00,38.7,38.73,38.68,38.7,169700.0,34.0446,34.071,34.027,34.0446,169700.0
2014-09-03 14:50:00,38.71,38.76,38.7,38.73,253300.0,34.0534,34.0974,34.0446,34.071,253300.0
2014-09-03 15:00:00,38.73,38.86,38.69,38.86,671700.0,34.071,34.1853,34.0358,34.1853,671700.0
2014-09-03 15:10:00,38.86,38.94,38.84,38.89,485900.0,34.1853,34.2557,34.1677,34.2117,485900.0
2014-09-03 15:20:00,38.89,38.97,38.87,38.97,428900.0,34.2117,34.2821,34.1941,34.2821,428900.0
2014-09-03 15:30:00,38.96,38.97,38.84,38.85,404300.0,34.2733,34.2821,34.1677,34.1765,404300.0
2014-09-03 15:40:00,38.85,38.9,38.8,38.88,541600.0,34.1765,34.2205,34.1325,34.2029,541600.0
2014-09-03 15:50:00,38.89,38.92,38.81,38.83,980000.0,34.2117,34.2381,34.1413,34.1589,980000.0
2014-09-04 09:30:00,39.22,39.26,39.0,39.09,658600.0,34.502,34.5372,34.3085,34.3877,658600.0
2014-09-04 09:40:00,39.1,39.25,39.1,39.14,524800.0,34.3965,34.5284,34.3965,34.4316,524800.0
2014-09-04 09:50:00,39.15,39.25,39.14,39.2,342800.0,34.4404,34.5284,34.4316,34.4844,342800.0
2014-09-04 10:00:00,39.2,39.23,39.11,39.15,416100.0,34.4844,34.5108,34.4053,34.4404,416100.0
2014-09-04 10:10:00,39.15,39.22,39.13,39.16,216500.0,34.4404,34.502,34.4228,34.4492,216500.0
2014-09-04 10:20:00,39.15,39.18,38.96,39.09,384500.0,34.4404,34.4668,34.2733,34.3877,384500.0
2014-09-04 10:30:00,39.09,39.15,39.02,39.13,207000.0,34.3877,34.4404,34.3261,34.4228,207000.0
2014-09-04 10:40:00,39.14,39.14,39.08,39.09,212100.0,34.4316,34.4316,34.3789,34.3877,212100.0
2014-09-04 10:50:00,39.09,39.11,39.01,39.02,226100.0,34.3877,34.4053,34.3173,34.3261,226100.0
2014-09-04 11:00:00,39.02,39.1,39.02,39.08,218000.0,34.3261,34.3965,34.3261,34.3789,218000.0
2014-09-04 11:10:00,39.08,39.11,39.06,39.09,144000.0,34.3789,34.4053,34.3613,34.3877,144000.0
2014-09-04 11:20:00,39.09,39.1,38.92,38.92,285500.0,34.3877,34.3965,34.2381,34.2381,285500.0
2014-09-04 11:30:00,38.92,38.98,38.82,38.95,283200.0,34.2381,34.2909,34.1501,34.2645,283200.0
2014-09-04 11:40:00,38.95,39.01,38.95,39.0,158400.0,34.2645,34.3173,34.2645,34.3085,158400.0
2014-09-04 11:50:00,39.0,39.06,39.0,39.04,109700.0,34.3085,34.3613,34.3085,34.3437,109700.0
2014-09-04 12:00:00,39.04,39.1,39.03,39.09,99700.0,34.3437,34.3965,34.3349,34.3877,99700.0
2014-09-04 12:10:00,39.09,39.12,39.07,39.1,70100.0,34.3877,34.4141,34.3701,34.3965,70100.0
2014-09-04 12:20:00,39.1,39.12,39.05,39.06,73000.0,34.3965,34.4141,34.3525,34.3613,73000.0
2014-09-04 12:30:00,39.07,39.26,39.01,39.26,803600.0,34.3701,34.5372,34.3173,34.5372,803600.0
2014-09-04 12:40:00,39.25,39.37,39.23,39.37,575800.0,34.5284,34.634,34.5108,34.634,575800.0
2014-09-04 12:50:00,39.37,39.4,39.31,39.32,278000.0,34.634,34.6604,34.5812,34.59,278000.0
2014-09-04 13:00:00,39.31,39.39,39.28,39.38,256200.0,34.5812,34.6516,34.5548,34.6428,256200.0
2014-09-04 13:10:00,39.39,39.49,39.39,39.48,313300.0,34.6516,34.7395,34.6516,34.7307,313300.0
2014-09-04 13:20:00,39.48,39.5,39.4,39.41,300700.0,34.7307,34.7483,34.6604,34.6692,300700.0
2014-09-04 13:30:00,39.42,39.46,39.4,39.4,146300.0,34.678,34.7131,34.6604,34.6604,146300.0
2014-09-04 13:40:00,39.41,39.41,39.39,39.4,112100.0,34.6692,34.6692,34.6516,34.6604,112100.0
2014-09-04 13:50:00,39.41,39.41,39.35,39.36,173300.0,34.6692,34.6692,34.6164,34.6252,173300.0
2014-09-04 14:00:00,39.36,39.36,39.28,39.28,177900.0,34.6252,34.6252,34.5548,34.5548,177900.0
2014-09-04 14:10:00,39.28,39.29,39.25,39.28,131700.0,34.5548,34.5636,34.5284,34.5548,131700.0
2014-09-04 14:20:00,39.28,39.31,39.25,39.3,134000.0,34.5548,34.5812,34.5284,34.5724,134000.0
2014-09-04 14:30:00,39.3,39.35,39.25,39.26,201800.0,34.5724,34.6164,34.5284,34.5372,201800.0
2014-09-04 14:40:00,39.26,39.28,39.25,39.25,305300.0,34.5372,34.5548,34.5284,34.5284,305300.0
2014-09-04 14:50:00,39.26,39.3,39.21,39.22,208700.0,34.5372,34.5724,34.4932,34.502,208700.0
2014-09-04 15:00:00,39.23,39.25,39.12,39.12,207200.0,34.5108,34.5284,34.4141,34.4141,207200.0
2014-09-04 15:10:00,39.12,39.13,39.0,39.01,331700.0,34.4141,34.4228,34.3085,34.3173,331700.0
2014-09-04 15:20:00,39.01,39.15,39.0,39.14,311300.0,34.3173,34.4404,34.3085,34.4316,311300.0
2014-09-04 15:30:00,39.14,39.22,39.13,39.21,339400.0,34.4316,34.502,34.4228,34.4932,339400.0
2014-09-04 15:40:00,39.21,39.31,39.18,39.3,558600.0,34.4932,34.5812,34.4668,34.5724,558600.0
2014-09-04 15:50:00,39.3,39.3,39.24,39.28,883100.0,34.5724,34.5724,34.5196,34.5548,883100.0
2014-09-05 09:30:00,39.28,39.29,38.72,38.91,555200.0,34.5548,34.5636,34.0622,34.2293,555200.0
2014-09-05 09:40:00,38.91,39.39,38.89,39.39,304800.0,34.2293,34.6516,34.2117,34.6516,304800.0
2014-09-05 09:50:00,39.39,39.56,39.31,39.48,388000.0,34.6516,34.8011,34.5812,34.7307,388000.0
2014-09-05 10:00:00,39.48,39.52,39.38,39.45,271800.0,34.7307,34.7659,34.6428,34.7044,271800.0
2014-09-05 10:10:00,39.46,39.48,39.32,39.35,516200.0,34.7131,34.7307,34.59,34.6164,516200.0
2014-09-05 10:20:00,39.34,39.38,39.08,39.09,337200.0,34.6076,34.6428,34.3789,34.3877,337200.0
2014-09-05 10:30:00,39.1,39.16,38.96,38.96,309700.0,34.3965,34.4492,34.2733,34.2733,309700.0
2014-09-05 10:40:00,38.96,39.18,38.95,39.13,246900.0,34.2733,34.4668,34.2645,34.4228,246900.0
2014-09-05 10:50:00,39.14,39.35,39.1,39.35,165000.0,34.4316,34.6164,34.3965,34.6164,165000.0
2014-09-05 11:00:00,39.35,39.44,39.32,39.39,266700.0,34.6164,34.6956,34.59,34.6516,266700.0
2014-09-05 11:10:00,39.4,39.44,39.34,39.37,184000.0,34.6604,34.6956,34.6076,34.634,184000.0
2014-09-05 11:20:00,39.38,39.4,39.31,39.33,118300.0,34.6428,34.6604,34.5812,34.5988,118300.0
2014-09-05 11:30:00,39.33,39.39,39.33,39.34,163600.0,34.5988,34.6516,34.5988,34.6076,163600.0
2014-09-05 11:40:00,39.34,39.47,39.33,39.47,249000.0,34.6076,34.7219,34.5988,34.7219,249000.0
2014-09-05 11:50:00,39.47,39.54,39.47,39.49,353800.0,34.7219,34.7835,34.7219,34.7395,353800.0
2014-09-05 12:00:00,39.49,39.5,39.38,39.38,149600.0,34.7395,34.7483,34.6428,34.6428,149600.0
2014-09-05 12:10:00,39.38,39.42,39.37,39.39,146800.0,34.6428,34.678,34.634,34.6516,146800.0
2014-09-05 12:20:00,39.39,39.53,39.38,39.51,131900.0,34.6516,34.7747,34.6428,34.7571,131900.0
2014-09-05 12:30:00,39.52,39.6,39.52,39.59,145300.0,34.7659,34.8363,34.7659,34.8275,145300.0
2014-09-05 12:40:00,39.59,39.61,39.52,39.53,223300.0,34.8275,34.8451,34.7659,34.7747,223300.0
2014-09-05 12:50:00,39.52,39.58,39.49,39.5,156600.0,34.7659,34.8187,34.7395,34.7483,156600.0
2014-09-05 13:00:00,39.51,39.57,39.49,39.5,279700.0,34.7571,34.8099,34.7395,34.7483,279700.0
2014-09-05 13:10:00,39.51,39.55,39.49,39.51,111100.0,34.7571,34.7923,34.7395,34.7571,111100.0
2014-09-05 13:20:00,39.52,39.53,39.4,39.41,164300.0,34.7659,34.7747,34.6604,34.6692,164300.0
2014-09-05 13:30:00,39.41,39.54,39.41,39.52,153300.0,34.6692,34.7835,34.6692,34.7659,153300.0
2014-09-05 13:40:00,39.51,39.51,39.43,39.44,109500.0,34.7571,34.7571,34.6868,34.6956,109500.0
2014-09-05 13:50:00,39.44,39.48,39.38,39.42,115300.0,34.6956,34.7307,34.6428,34.678,115300.0
2014-09-05 14:00:00,39.41,39.45,39.38,39.39,121600.0,34.6692,34.7044,34.6428,34.6516,121600.0
2014-09-05 14:10:00,39.39,39.44,39.38,39.41,125000.0,34.6516,34.6956,34.6428,34.6692,125000.0
2014-09-05 14:20:00,39.42,39.42,39.33,39.34,113800.0,34.678,34.678,34.5988,34.6076,113800.0
2014-09-05 14:30:00,39.35,39.35,39.26,39.28,141500.0,34.6164,34.6164,34.5372,34.5548,141500.0
2014-09-05 14:40:00,39.28,39.29,39.19,39.21,153100.0,34.5548,34.5636,34.4756,34.4932,153100.0
2014-09-05 14:50:00,39.21,39.28,39.19,39.28,130600.0,34.4932,34.5548,34.4756,34.5548,130600.0
2014-09-05 15:00:00,39.28,39.29,39.25,39.29,105600.0,34.5548,34.5636,34.5284,34.5636,105600.0
2014-09-05 15:10:00,39.29,39.31,39.26,39.29,119400.0,34.5636,34.5812,34.5372,34.5636,119400.0
2014-09-05 15:20:00,39.29,39.29,39.21,39.22,133100.0,34.5636,34.5636,34.4932,34.502,133100.0
2014-09-05 15:30:00,39.21,39.26,39.2,39.22,251100.0,34.4932,34.5372,34.4844,34.502,251100.0
2014-09-05 15:40:00,39.23,39.26,39.22,39.26,457100.0,34.5108,34.5372,34.502,34.5372,457100.0
2014-09-05 15:50:00,39.25,39.31,39.2,39.22,807500.0,34.5284,34.5812,34.4844,34.502,807500.0
2014-09-08 09:30:00,39.42,39.75,39.36,39.75,614600.0,34.678,34.9683,34.6252,34.9683,614600.0
2014-09-08 09:40:00,39.75,39.8,39.59,39.62,342900.0,34.9683,35.0122,34.8275,34.8539,342900.0
2014-09-08 09:50:00,39.64,39.69,39.52,39.68,216500.0,34.8715,34.9155,34.7659,34.9067,216500.0
2014-09-08 10:00:00,39.69,39.72,39.41,39.42,325500.0,34.9155,34.9419,34.6692,34.678,325500.0
2014-09-08 10:10:00,39.42,39.52,39.42,39.45,251000.0,34.678,34.7659,34.678,34.7044,251000.0
2014-09-08 10:20:00,39.46,39.52,39.42,39.49,188000.0,34.7131,34.7659,34.678,34.7395,188000.0
2014-09-08 10:30:00,39.48,39.48,39.37,39.42,224500.0,34.7307,34.7307,34.634,34.678,224500.0
2014-09-08 10:40:00,39.43,39.52,39.41,39.42,137800.0,34.6868,34.7659,34.6692,34.678,137800.0
2014-09-08 10:50:00,39.41,39.44,39.36,39.43,156500.0,34.6692,34.6956,34.6252,34.6868,156500.0
2014-09-08 11:00:00,39.43,39.5,39.37,39.42,162800.0,34.6868,34.7483,34.634,34.678,162800.0
2014-09-08 11:10:00,39.41,39.44,39.37,39.44,148300.0,34.6692,34.6956,34.634,34.6956,148300.0
2014-09-08 11:20:00,39.44,39.46,39.31,39.31,122700.0,34.6956,34.7131,34.5812,34.5812,122700.0
2014-09-08 11:30:00,39.32,39.36,39.3,39.33,108400.0,34.59,34.6252,34.5724,34.5988,108400.0
2014-09-08 11:40:00,39.33,39.34,39.18,39.22,197800.0,34.5988,34.6076,34.4668,34.502,197800.0
2014-09-08 11:50:00,39.22,39.31,39.2,39.27,177800.0,34.502,34.5812,34.4844,34.546,177800.0
2014-09-08 12:00:00,39.26,39.28,39.21,39.26,72300.0,34.5372,34.5548,34.4932,34.5372,72300.0
2014-09-08 12:10:00,39.26,39.3,39.21,39.24,93500.0,34.5372,34.5724,34.4932,34.5196,93500.0
2014-09-08 12:20:00,39.25,39.35,39.24,39.32,84500.0,34.5284,34.6164,34.5196,34.59,84500.0
2014-09-08 12:30:00,39.33,39.39,39.32,39.38,84700.0,34.5988,34.6516,34.59,34.6428,84700.0
2014-09-08 12:40:00,39.38,39.43,39.37,39.41,128200.0,34.6428,34.6868,34.634,34.6692,128200.0
2014-09-08 12:50:00,39.4,39.41,39.38,39.39,100500.0,34.6604,34.6692,34.6428,34.6516,100500.0
2014-09-08 13:00:00,39.39,39.41,39.33,39.37,197600.0,34.6516,34.6692,34.5988,34.634,197600.0
2014-09-08 13:10:00,39.37,39.37,39.14,39.14,212700.0,34.634,34.634,34.4316,34.4316,212700.0
2014-09-08 13:20:00,39.14,39.23,39.1,39.11,157100.0,34.4316,34.5108,34.3965,34.4053,157100.0
2014-09-08 13:30:00,39.11,39.23,39.1,39.23,133800.0,34.4053,34.5108,34.3965,34.5108,133800.0
2014-09-08 13:40:00,39.23,39.25,39.19,39.2,142700.0,34.5108,34.5284,34.4756,34.4844,142700.0
2014-09-08 13:50:00,39.21,39.22,39.17,39.18,143300.0,34.4932,34.502,34.458,34.4668,143300.0
2014-09-08 14:00:00,39.17,39.19,39.16,39.18,148600.0,34.458,34.4756,34.4492,34.4668,148600.0
2014-09-08 14:10:00,39.18,39.28,39.18,39.23,404100.0,34.4668,34.5548,34.4668,34.5108,404100.0
2014-09-08 14:20:00,39.24,39.24,39.17,39.18,115300.0,34.5196,34.5196,34.458,34.4668,115300.0
2014-09-08 14:30:00,39.19,39.2,39.09,39.1,135000.0,34.4756,34.4844,34.3877,34.3965,135000.0
2014-09-08 14:40:00,39.09,39.16,39.09,39.09,136500.0,34.3877,34.4492,34.3877,34.3877,136500.0
2014-09-08 14:50:00,39.09,39.11,39.08,39.09,85200.0,34.3877,34.4053,34.3789,34.3877,85200.0
2014-09-08 15:00:00,39.09,39.15,39.09,39.1,150500.0,34.3877,34.4404,34.3877,34.3965,150500.0
2014-09-08 15:10:00,39.1,39.16,39.08,39.1,169500.0,34.3965,34.4492,34.3789,34.3965,169500.0
2014-09-08 15:20:00,39.09,39.1,39.08,39.09,81900.0,34.3877,34.3965,34.3789,34.3877,81900.0
2014-09-08 15:30:00,39.09,39.13,39.04,39.11,419800.0,34.3877,34.4228,34.3437,34.4053,419800.0
2014-09-08 15:40:00,39.11,39.14,39.07,39.07,322500.0,34.4053,34.4316,34.3701,34.3701,322500.0
2014-09-08 15:50:00,39.08,39.15,39.02,39.03,547700.0,34.3789,34.4404,34.3261,34.3349,547700.0
2014-09-09 09:30:00,38.83,38.83,38.29,38.77,916700.0,34.1589,34.1589,33.6839,34.1062,916700.0
2014-09-09 09:40:00,38.76,39.15,38.66,39.1,662900.0,34.0974,34.4404,34.0094,34.3965,662900.0
2014-09-09 09:50:00,39.11,39.12,38.87,38.93,373700.0,34.4053,34.4141,34.1941,34.2469,373700.0
2014-09-09 10:00:00,38.93,39.42,38.93,39.42,556600.0,34.2469,34.678,34.2469,34.678,556600.0
2014-09-09 10:10:00,39.42,39.43,39.27,39.34,288500.0,34.678,34.6868,34.546,34.6076,288500.0
2014-09-09 10:20:00,39.36,39.36,39.18,39.21,208900.0,34.6252,34.6252,34.4668,34.4932,208900.0
2014-09-09 10:30:00,39.22,39.24,39.0,39.05,263600.0,34.502,34.5196,34.3085,34.3525,263600.0
2014-09-09 10:40:00,39.05,39.16,39.02,39.15,139100.0,34.3525,34.4492,34.3261,34.4404,139100.0
2014-09-09 10:50:00,39.16,39.22,39.1,39.13,196400.0,34.4492,34.502,34.3965,34.4228,196400.0
2014-09-09 11:00:00,39.14,39.24,39.11,39.15,133100.0,34.4316,34.5196,34.4053,34.4404,133100.0
2014-09-09 11:10:00,39.14,39.17,39.08,39.15,208000.0,34.4316,34.458,34.3789,34.4404,208000.0
2014-09-09 11:20:00,39.16,39.16,39.08,39.09,92400.0,34.4492,34.4492,34.3789,34.3877,92400.0
2014-09-09 11:30:00,39.09,39.15,39.01,39.01,106200.0,34.3877,34.4404,34.3173,34.3173,106200.0
2014-09-09 11:40:00,39.02,39.12,39.01,39.12,113300.0,34.3261,34.4141,34.3173,34.4141,113300.0
2014-09-09 11:50:00,39.12,39.16,39.06,39.13,105800.0,34.4141,34.4492,34.3613,34.4228,105800.0
2014-09-09 12:00:00,39.13,39.15,39.03,39.05,132100.0,34.4228,34.4404,34.3349,34.3525,132100.0
2014-09-09 12:10:00,39.06,39.07,39.0,39.03,82500.0,34.3613,34.3701,34.3085,34.3349,82500.0
2014-09-09 12:20:00,39.03,39.07,39.0,39.05,70200.0,34.3349,34.3701,34.3085,34.3525,70200.0
2014-09-09 12:30:00,39.05,39.07,39.01,39.04,65000.0,34.3525,34.3701,34.3173,34.3437,65000.0
2014-09-09 12:40:00,39.04,39.13,39.02,39.05,110900.0,34.3437,34.4228,34.3261,34.3525,110900.0
2014-09-09 12:50:00,39.06,39.11,39.03,39.1,130800.0,34.3613,34.4053,34.3349,34.3965,130800.0
2014-09-09 13:00:00,39.1,39.16,39.05,39.06,161300.0,34.3965,34.4492,34.3525,34.3613,161300.0
2014-09-09 13:10:00,39.05,39.09,39.0,39.04,106000.0,34.3525,34.3877,34.3085,34.3437,106000.0
2014-09-09 13:20:00,39.04,39.06,39.0,39.06,84600.0,34.3437,34.3613,34.3085,34.3613,84600.0
2014-09-09 13:30:00,39.06,39.11,39.03,39.1,116900.0,34.3613,34.4053,34.3349,34.3965,116900.0
2014-09-09 13:40:00,39.09,39.14,39.07,39.13,84300.0,34.3877,34.4316,34.3701,34.4228,84300.0
2014-09-09 13:50:00,39.14,39.15,39.02,39.06,220300.0,34.4316,34.4404,34.3261,34.3613,220300.0
2014-09-09 14:00:00,39.06,39.06,39.0,39.03,155600.0,34.3613,34.3613,34.3085,34.3349,155600.0
2014-09-09 14:10:00,39.03,39.05,39.0,39.03,142800.0,34.3349,34.3525,34.3085,34.3349,142800.0
2014-09-09 14:20:00,39.03,39.04,38.94,38.97,165900.0,34.3349,34.3437,34.2557,34.2821,165900.0
2014-09-09 14:30:00,38.96,39.06,38.94,39.05,154100.0,34.2733,34.3613,34.2557,34.3525,154100.0
2014-09-09 14:40:00,39.05,39.08,38.97,38.97,177800.0,34.3525,34.3789,34.2821,34.2821,177800.0
2014-09-09 14:50:00,38.97,39.03,38.97,38.99,103100.0,34.2821,34.3349,34.2821,34.2997,103100.0
2014-09-09 15:00:00,38.99,39.0,38.88,38.91,146200.0,34.2997,34.3085,34.2029,34.2293,146200.0
2014-09-09 15:10:00,38.9,38.91,38.8,38.82,192100.0,34.2205,34.2293,34.1325,34.1501,192100.0
2014-09-09 15:20:00,38.83,38.83,38.74,38.8,205400.0,34.1589,34.1589,34.0798,34.1325,205400.0
2014-09-09 15:30:00,38.81,38.91,38.8,38.86,369100.0,34.1413,34.2293,34.1325,34.1853,369100.0
2014-09-09 15:40:00,38.86,38.87,38.79,38.81,237100.0,34.1853,34.1941,34.1237,34.1413,237100.0
2014-09-09 15:50:00,38.81,38.85,38.81,38.82,571300.0,34.1413,34.1765,34.1413,34.1501,571300.0
2014-09-10 09:30:00,38.96,39.16,38.84,38.98,305100.0,34.2733,34.4492,34.1677,34.2909,305100.0
2014-09-10 09:40:00,38.99,39.0,38.82,38.83,215700.0,34.2997,34.3085,34.1501,34.1589,215700.0
2014-09-10 09:50:00,38.84,38.88,38.7,38.76,247800.0,34.1677,34.2029,34.0446,34.0974,247800.0
2014-09-10 10:00:00,38.77,39.0,38.72,38.98,101600.0,34.1062,34.3085,34.0622,34.2909,101600.0
2014-09-10 10:10:00,38.97,38.99,38.89,38.92,118500.0,34.2821,34.2997,34.2117,34.2381,118500.0
2014-09-10 10:20:00,38.92,39.15,38.9,39.1,165400.0,34.2381,34.4404,34.2205,34.3965,165400.0
2014-09-10 10:30:00,39.1,39.15,39.0,39.02,255300.0,34.3965,34.4404,34.3085,34.3261,255300.0
2014-09-10 10:40:00,39.03,39.29,39.02,39.18,226200.0,34.3349,34.5636,34.3261,34.4668,226200.0
2014-09-10 10:50:00,39.18,39.29,39.16,39.21,127200.0,34.4668,34.5636,34.4492,34.4932,127200.0
2014-09-10 11:00:00,39.2,39.21,39.06,39.06,174400.0,34.4844,34.4932,34.3613,34.3613,174400.0
2014-09-10 11:10:00,39.07,39.24,39.04,39.23,229400.0,34.3701,34.5196,34.3437,34.5108,229400.0
2014-09-10 11:20:00,39.24,39.35,39.19,39.34,197400.0,34.5196,34.6164,34.4756,34.6076,197400.0
2014-09-10 11:30:00,39.35,39.36,39.27,39.34,302600.0,34.6164,34.6252,34.546,34.6076,302600.0
2014-09-10 11:40:00,39.35,39.39,39.3,39.33,147500.0,34.6164,34.6516,34.5724,34.5988,147500.0
2014-09-10 11:50:00,39.32,39.35,39.3,39.33,122500.0,34.59,34.6164,34.5724,34.5988,122500.0
2014-09-10 12:00:00,39.34,39.4,39.27,39.38,93700.0,34.6076,34.6604,34.546,34.6428,93700.0
2014-09-10 12:10:00,39.38,39.5,39.38,39.44,192600.0,34.6428,34.7483,34.6428,34.6956,192600.0
2014-09-10 12:20:00,39.44,39.47,39.37,39.38,227200.0,34.6956,34.7219,34.634,34.6428,227200.0
2014-09-10 12:30:00,39.38,39.41,39.34,39.35,74100.0,34.6428,34.6692,34.6076,34.6164,74100.0
2014-09-10 12:40:00,39.35,39.4,39.31,39.38,125800.0,34.6164,34.6604,34.5812,34.6428,125800.0
2014-09-10 12:50:00,39.38,39.43,39.36,39.43,53000.0,34.6428,34.6868,34.6252,34.6868,53000.0
2014-09-10 13:00:00,39.43,39.55,39.41,39.54,284700.0,34.6868,34.7923,34.6692,34.7835,284700.0
2014-09-10 13:10:00,39.54,39.55,39.5,39.51,140100.0,34.7835,34.7923,34.7483,34.7571,140100.0
2014-09-10 13:20:00,39.51,39.51,39.4,39.41,144200.0,34.7571,34.7571,34.6604,34.6692,144200.0
2014-09-10 13:30:00,39.41,39.42,39.35,39.38,88400.0,34.6692,34.678,34.6164,34.6428,88400.0
2014-09-10 13:40:00,39.37,39.37,39.29,39.32,126400.0,34.634,34.634,34.5636,34.59,126400.0
2014-09-10 13:50:00,39.33,39.43,39.33,39.38,93800.0,34.5988,34.6868,34.5988,34.6428,93800.0
2014-09-10 14:00:00,39.38,39.45,39.38,39.39,44200.0,34.6428,34.7044,34.6428,34.6516,44200.0
2014-09-10 14:10:00,39.4,39.43,39.37,39.37,46300.0,34.6604,34.6868,34.634,34.634,46300.0
2014-09-10 14:20:00,39.37,39.42,39.32,39.39,69600.0,34.634,34.678,34.59,34.6516,69600.0
2014-09-10 14:30:00,39.39,39.42,39.36,39.38,70000.0,34.6516,34.678,34.6252,34.6428,70000.0
2014-09-10 14:40:00,39.37,39.41,39.36,39.4,109400.0,34.634,34.6692,34.6252,34.6604,109400.0
2014-09-10 14:50:00,39.4,39.44,39.38,39.44,203800.0,34.6604,34.6956,34.6428,34.6956,203800.0
2014-09-10 15:00:00,39.44,39.5,39.44,39.47,138100.0,34.6956,34.7483,34.6956,34.7219,138100.0
2014-09-10 15:10:00,39.48,39.49,39.42,39.45,153600.0,34.7307,34.7395,34.678,34.7044,153600.0
2014-09-10 15:20:00,39.45,39.47,39.42,39.44,155300.0,34.7044,34.7219,34.678,34.6956,155300.0
2014-09-10 15:30:00,39.45,39.53,39.44,39.5,226800.0,34.7044,34.7747,34.6956,34.7483,226800.0
2014-09-10 15:40:00,39.5,39.53,39.47,39.5,379200.0,34.7483,34.7747,34.7219,34.7483,379200.0
2014-09-10 15:50:00,39.49,39.55,39.49,39.55,584800.0,34.7395,34.7923,34.7395,34.7923,584800.0
2014-09-11 09:30:00,39.7,39.99,39.64,39.73,618200.0,34.9243,35.1794,34.8715,34.9507,618200.0
2014-09-11 09:40:00,39.75,39.93,39.62,39.89,344400.0,34.9683,35.1266,34.8539,35.0914,344400.0
2014-09-11 09:50:00,39.91,39.91,39.62,39.73,413300.0,35.109,35.109,34.8539,34.9507,413300.0
2014-09-11 10:00:00,39.73,39.74,39.53,39.54,463900.0,34.9507,34.9595,34.7747,34.7835,463900.0
2014-09-11 10:10:00,39.54,39.69,39.46,39.52,352500.0,34.7835,34.9155,34.7131,34.7659,352500.0
2014-09-11 10:20:00,39.5,39.58,39.42,39.43,273200.0,34.7483,34.8187,34.678,34.6868,273200.0
2014-09-11 10:30:00,39.42,39.43,39.23,39.24,346200.0,34.678,34.6868,34.5108,34.5196,346200.0
2014-09-11 10:40:00,39.25,39.39,39.15,39.39,284800.0,34.5284,34.6516,34.4404,34.6516,284800.0
2014-09-11 10:50:00,39.4,39.43,39.32,39.41,112200.0,34.6604,34.6868,34.59,34.6692,112200.0
2014-09-11 11:00:00,39.4,39.49,39.37,39.4,199000.0,34.6604,34.7395,34.634,34.6604,199000.0
2014-09-11 11:10:00,39.4,39.56,39.39,39.55,162300.0,34.6604,34.8011,34.6516,34.7923,162300.0
2014-09-11 11:20:00,39.55,39.56,39.49,39.5,181900.0,34.7923,34.8011,34.7395,34.7483,181900.0
2014-09-11 11:30:00,39.5,39.55,39.42,39.42,99900.0,34.7483,34.7923,34.678,34.678,99900.0
2014-09-11 11:40:00,39.42,39.47,39.34,39.45,100500.0,34.678,34.7219,34.6076,34.7044,100500.0
2014-09-11 11:50:00,39.44,39.49,39.39,39.45,166100.0,34.6956,34.7395,34.6516,34.7044,166100.0
2014-09-11 12:00:00,39.45,39.5,39.44,39.48,82100.0,34.7044,34.7483,34.6956,34.7307,82100.0
2014-09-11 12:10:00,39.48,39.49,39.44,39.47,82600.0,34.7307,34.7395,34.6956,34.7219,82600.0
2014-09-11 12:20:00,39.48,39.63,39.47,39.63,103500.0,34.7307,34.8627,34.7219,34.8627,103500.0
2014-09-11 12:30:00,39.62,39.66,39.52,39.52,123500.0,34.8539,34.8891,34.7659,34.7659,123500.0
2014-09-11 12:40:00,39.52,39.63,39.51,39.63,133700.0,34.7659,34.8627,34.7571,34.8627,133700.0
2014-09-11 12:50:00,39.62,39.65,39.56,39.58,80900.0,34.8539,34.8803,34.8011,34.8187,80900.0
2014-09-11 13:00:00,39.59,39.6,39.48,39.56,118100.0,34.8275,34.8363,34.7307,34.8011,118100.0
2014-09-11 13:10:00,39.55,39.57,39.48,39.49,105000.0,34.7923,34.8099,34.7307,34.7395,105000.0
2014-09-11 13:20:00,39.48,39.52,39.44,39.52,119100.0,34.7307,34.7659,34.6956,34.7659,119100.0
2014-09-11 13:30:00,39.51,39.51,39.45,39.49,233200.0,34.7571,34.7571,34.7044,34.7395,233200.0
2014-09-11 13:40:00,39.48,39.51,39.44,39.47,128400.0,34.7307,34.7571,34.6956,34.7219,128400.0
2014-09-11 13:50:00,39.46,39.52,39.46,39.51,212000.0,34.7131,34.7659,34.7131,34.7571,212000.0
2014-09-11 14:00:00,39.51,39.61,39.5,39.61,227000.0,34.7571,34.8451,34.7483,34.8451,227000.0
2014-09-11 14:10:00,39.6,39.62,39.58,39.59,144600.0,34.8363,34.8539,34.8187,34.8275,144600.0
2014-09-11 14:20:00,39.58,39.64,39.56,39.64,156100.0,34.8187,34.8715,34.8011,34.8715,156100.0
2014-09-11 14:30:00,39.64,39.68,39.62,39.64,161200.0,34.8715,34.9067,34.8539,34.8715,161200.0
2014-09-11 14:40:00,39.64,39.7,39.62,39.69,180600.0,34.8715,34.9243,34.8539,34.9155,180600.0
2014-09-11 14:50:00,39.69,39.69,39.64,39.67,216900.0,34.9155,34.9155,34.8715,34.8979,216900.0
2014-09-11 15:00:00,39.66,39.68,39.57,39.58,264200.0,34.8891,34.9067,34.8099,34.8187,264200.0
2014-09-11 15:10:00,39.59,39.66,39.58,39.63,154400.0,34.8275,34.8891,34.8187,34.8627,154400.0
2014-09-11 15:20:00,39.64,39.67,39.61,39.62,153100.0,34.8715,34.8979,34.8451,34.8539,153100.0
2014-09-11 15:30:00,39.62,39.63,39.55,39.61,280300.0,34.8539,34.8627,34.7923,34.8451,280300.0
2014-09-11 15:40:00,39.61,39.62,39.54,39.55,282900.0,34.8451,34.8539,34.7835,34.7923,282900.0
2014-09-11 15:50:00,39.55,39.57,39.51,39.55,534800.0,34.7923,34.8099,34.7571,34.7923,534800.0
2014-09-12 09:30:00,39.43,39.58,39.3,39.41,219000.0,34.6868,34.8187,34.5724,34.6692,219000.0
2014-09-12 09:40:00,39.41,39.46,39.33,39.46,215300.0,34.6692,34.7131,34.5988,34.7131,215300.0
2014-09-12 09:50:00,39.46,39.53,39.36,39.4,181500.0,34.7131,34.7747,34.6252,34.6604,181500.0
2014-09-12 10:00:00,39.41,39.52,39.36,39.48,242800.0,34.6692,34.7659,34.6252,34.7307,242800.0
2014-09-12 10:10:00,39.48,39.59,39.47,39.55,216700.0,34.7307,34.8275,34.7219,34.7923,216700.0
2014-09-12 10:20:00,39.55,39.58,39.47,39.49,123200.0,34.7923,34.8187,34.7219,34.7395,123200.0
2014-09-12 10:30:00,39.49,39.54,39.45,39.48,92200.0,34.7395,34.7835,34.7044,34.7307,92200.0
2014-09-12 10:40:00,39.49,39.59,39.45,39.57,150800.0,34.7395,34.8275,34.7044,34.8099,150800.0
2014-09-12 10:50:00,39.57,39.72,39.57,39.68,193700.0,34.8099,34.9419,34.8099,34.9067,193700.0
2014-09-12 11:00:00,39.68,39.82,39.66,39.78,208300.0,34.9067,35.0298,34.8891,34.9947,208300.0
2014-09-12 11:10:00,39.78,39.9,39.73,39.9,181700.0,34.9947,35.1002,34.9507,35.1002,181700.0
2014-09-12 11:20:00,39.89,39.96,39.85,39.85,222400.0,35.0914,35.153,35.0562,35.0562,222400.0
2014-09-12 11:30:00,39.85,39.89,39.78,39.8,139600.0,35.0562,35.0914,34.9947,35.0122,139600.0
2014-09-12 11:40:00,39.8,39.93,39.79,39.84,185400.0,35.0122,35.1266,35.0035,35.0474,185400.0
2014-09-12 11:50:00,39.83,39.92,39.79,39.9,155400.0,35.0386,35.1178,35.0035,35.1002,155400.0
2014-09-12 12:00:00,39.9,39.93,39.86,39.9,158000.0,35.1002,35.1266,35.065,35.1002,158000.0
2014-09-12 12:10:00,39.91,39.93,39.85,39.89,92900.0,35.109,35.1266,35.0562,35.0914,92900.0
2014-09-12 12:20:00,39.88,39.88,39.76,39.78,84200.0,35.0826,35.0826,34.9771,34.9947,84200.0
2014-09-12 12:30:00,39.78,39.79,39.68,39.73,108100.0,34.9947,35.0035,34.9067,34.9507,108100.0
2014-09-12 12:40:00,39.73,39.77,39.7,39.74,174300.0,34.9507,34.9859,34.9243,34.9595,174300.0
2014-09-12 12:50:00,39.75,39.77,39.71,39.77,92800.0,34.9683,34.9859,34.9331,34.9859,92800.0
2014-09-12 13:00:00,39.77,39.78,39.69,39.71,101400.0,34.9859,34.9947,34.9155,34.9331,101400.0
2014-09-12 13:10:00,39.71,39.71,39.62,39.63,186100.0,34.9331,34.9331,34.8539,34.8627,186100.0
2014-09-12 13:20:00,39.63,39.69,39.61,39.66,158400.0,34.8627,34.9155,34.8451,34.8891,158400.0
2014-09-12 13:30:00,39.66,39.7,39.64,39.68,235400.0,34.8891,34.9243,34.8715,34.9067,235400.0
2014-09-12 13:40:00,39.68,39.75,39.68,39.75,119900.0,34.9067,34.9683,34.9067,34.9683,119900.0
2014-09-12 13:50:00,39.74,39.76,39.69,39.74,175500.0,34.9595,34.9771,34.9155,34.9595,175500.0
2014-09-12 14:00:00,39.74,39.76,39.72,39.74,61300.0,34.9595,34.9771,34.9419,34.9595,61300.0
2014-09-12 14:10:00,39.75,39.81,39.75,39.79,99900.0,34.9683,35.021,34.9683,35.0035,99900.0
2014-09-12 14:20:00,39.79,39.81,39.71,39.71,104300.0,35.0035,35.021,34.9331,34.9331,104300.0
2014-09-12 14:30:00,39.71,39.79,39.71,39.73,143600.0,34.9331,35.0035,34.9331,34.9507,143600.0
2014-09-12 14:40:00,39.72,39.75,39.67,39.72,220700.0,34.9419,34.9683,34.8979,34.9419,220700.0
2014-09-12 14:50:00,39.73,39.74,39.68,39.69,188500.0,34.9507,34.9595,34.9067,34.9155,188500.0
2014-09-12 15:00:00,39.68,39.78,39.67,39.73,261800.0,34.9067,34.9947,34.8979,34.9507,261800.0
2014-09-12 15:10:00,39.74,39.81,39.7,39.81,239700.0,34.9595,35.021,34.9243,35.021,239700.0
2014-09-12 15:20:00,39.82,39.83,39.74,39.77,188900.0,35.0298,35.0386,34.9595,34.9859,188900.0
2014-09-12 15:30:00,39.77,39.81,39.71,39.72,216300.0,34.9859,35.021,34.9331,34.9419,216300.0
2014-09-12 15:40:00,39.72,39.79,39.68,39.79,494500.0,34.9419,35.0035,34.9067,35.0035,494500.0
2014-09-12 15:50:00,39.79,39.79,39.69,39.69,659500.0,35.0035,35.0035,34.9155,34.9155,659500.0
2014-09-15 09:30:00,39.64,39.83,39.53,39.65,311300.0,34.8715,35.0386,34.7747,34.8803,311300.0
2014-09-15 09:40:00,39.67,39.83,39.63,39.71,229300.0,34.8979,35.0386,34.8627,34.9331,229300.0
2014-09-15 09:50:00,39.72,39.76,39.66,39.69,259700.0,34.9419,34.9771,34.8891,34.9155,259700.0
2014-09-15 10:00:00,39.7,39.7,39.59,39.63,260500.0,34.9243,34.9243,34.8275,34.8627,260500.0
2014-09-15 10:10:00,39.63,39.71,39.59,39.67,245500.0,34.8627,34.9331,34.8275,34.8979,245500.0
2014-09-15 10:20:00,39.68,39.74,39.63,39.69,196700.0,34.9067,34.9595,34.8627,34.9155,196700.0
2014-09-15 10:30:00,39.69,39.83,39.64,39.83,130800.0,34.9155,35.0386,34.8715,35.0386,130800.0
2014-09-15 10:40:00,39.83,39.85,39.65,39.67,134300.0,35.0386,35.0562,34.8803,34.8979,134300.0
2014-09-15 10:50:00,39.67,39.73,39.61,39.69,135700.0,34.8979,34.9507,34.8451,34.9155,135700.0
2014-09-15 11:00:00,39.68,39.71,39.63,39.68,118500.0,34.9067,34.9331,34.8627,34.9067,118500.0
2014-09-15 11:10:00,39.67,39.71,39.65,39.67,79900.0,34.8979,34.9331,34.8803,34.8979,79900.0
2014-09-15 11:20:00,39.67,39.67,39.53,39.54,130200.0,34.8979,34.8979,34.7747,34.7835,130200.0
2014-09-15 11:30:00,39.54,39.54,39.46,39.48,175900.0,34.7835,34.7835,34.7131,34.7307,175900.0
2014-09-15 11:40:00,39.48,39.52,39.41,39.42,91100.0,34.7307,34.7659,34.6692,34.678,91100.0
2014-09-15 11:50:00,39.42,39.48,39.4,39.4,128700.0,34.678,34.7307,34.6604,34.6604,128700.0
2014-09-15 12:00:00,39.4,39.46,39.3,39.44,156800.0,34.6604,34.7131,34.5724,34.6956,156800.0
2014-09-15 12:10:00,39.43,39.43,39.37,39.43,46200.0,34.6868,34.6868,34.634,34.6868,46200.0
2014-09-15 12:20:00,39.42,39.45,39.4,39.44,92300.0,34.678,34.7044,34.6604,34.6956,92300.0
2014-09-15 12:30:00,39.44,39.46,39.39,39.41,80100.0,34.6956,34.7131,34.6516,34.6692,80100.0
2014-09-15 12:40:00,39.41,39.46,39.38,39.44,65900.0,34.6692,34.7131,34.6428,34.6956,65900.0
2014-09-15 12:50:00,39.45,39.56,39.44,39.56,95900.0,34.7044,34.8011,34.6956,34.8011,95900.0
2014-09-15 13:00:00,39.55,39.6,39.51,39.58,95300.0,34.7923,34.8363,34.7571,34.8187,95300.0
2014-09-15 13:10:00,39.58,39.59,39.56,39.58,115700.0,34.8187,34.8275,34.8011,34.8187,115700.0
2014-09-15 13:20:00,39.58,39.58,39.47,39.49,114700.0,34.8187,34.8187,34.7219,34.7395,114700.0
2014-09-15 13:30:00,39.5,39.52,39.44,39.5,73900.0,34.7483,34.7659,34.6956,34.7483,73900.0
2014-09-15 13:40:00,39.5,39.5,39.37,39.38,95200.0,34.7483,34.7483,34.634,34.6428,95200.0
2014-09-15 13:50:00,39.37,39.38,39.15,39.21,175800.0,34.634,34.6428,34.4404,34.4932,175800.0
2014-09-15 14:00:00,39.2,39.26,39.15,39.19,135600.0,34.4844,34.5372,34.4404,34.4756,135600.0
2014-09-15 14:10:00,39.19,39.25,39.17,39.21,115400.0,34.4756,34.5284,34.458,34.4932,115400.0
2014-09-15 14:20:00,39.21,39.28,39.17,39.28,100500.0,34.4932,34.5548,34.458,34.5548,100500.0
2014-09-15 14:30:00,39.28,39.4,39.27,39.34,125300.0,34.5548,34.6604,34.546,34.6076,125300.0
2014-09-15 14:40:00,39.34,39.37,39.32,39.33,122300.0,34.6076,34.634,34.59,34.5988,122300.0
2014-09-15 14:50:00,39.33,39.35,39.29,39.31,98800.0,34.5988,34.6164,34.5636,34.5812,98800.0
2014-09-15 15:00:00,39.31,39.35,39.29,39.3,98700.0,34.5812,34.6164,34.5636,34.5724,98700.0
2014-09-15 15:10:00,39.3,39.32,39.24,39.26,112600.0,34.5724,34.59,34.5196,34.5372,112600.0
2014-09-15 15:20:00,39.27,39.29,39.23,39.26,131300.0,34.546,34.5636,34.5108,34.5372,131300.0
2014-09-15 15:30:00,39.27,39.3,39.24,39.26,207500.0,34.546,34.5724,34.5196,34.5372,207500.0
2014-09-15 15:40:00,39.27,39.3,39.24,39.25,315300.0,34.546,34.5724,34.5196,34.5284,315300.0
2014-09-15 15:50:00,39.24,39.26,39.16,39.2,525700.0,34.5196,34.5372,34.4492,34.4844,525700.0
2014-09-16 09:30:00,39.14,39.19,38.6,38.64,559500.0,34.4316,34.4756,33.9566,33.9918,559500.0
2014-09-16 09:40:00,38.63,38.9,38.63,38.85,379800.0,33.983,34.2205,33.983,34.1765,379800.0
2014-09-16 09:50:00,38.85,38.99,38.84,38.97,163000.0,34.1765,34.2997,34.1677,34.2821,163000.0
2014-09-16 10:00:00,38.97,38.98,38.85,38.93,185600.0,34.2821,34.2909,34.1765,34.2469,185600.0
2014-09-16 10:10:00,38.92,39.03,38.89,39.0,183100.0,34.2381,34.3349,34.2117,34.3085,183100.0
2014-09-16 10:20:00,39.01,39.17,39.01,39.15,133100.0,34.3173,34.458,34.3173,34.4404,133100.0
2014-09-16 10:30:00,39.16,39.3,39.13,39.24,218300.0,34.4492,34.5724,34.4228,34.5196,218300.0
2014-09-16 10:40:00,39.24,39.32,39.17,39.27,171700.0,34.5196,34.59,34.458,34.546,171700.0
2014-09-16 10:50:00,39.26,39.33,39.2,39.21,116700.0,34.5372,34.5988,34.4844,34.4932,116700.0
2014-09-16 11:00:00,39.2,39.22,39.13,39.15,131300.0,34.4844,34.502,34.4228,34.4404,131300.0
2014-09-16 11:10:00,39.15,39.15,39.07,39.09,73000.0,34.4404,34.4404,34.3701,34.3877,73000.0
2014-09-16 11:20:00,39.09,39.29,39.06,39.26,118500.0,34.3877,34.5636,34.3613,34.5372,118500.0
2014-09-16 11:30:00,39.28,39.38,39.28,39.29,162400.0,34.5548,34.6428,34.5548,34.5636,162400.0
2014-09-16 11:40:00,39.3,39.36,39.23,39.28,123100.0,34.5724,34.6252,34.5108,34.5548,123100.0
2014-09-16 11:50:00,39.27,39.38,39.27,39.32,123400.0,34.546,34.6428,34.546,34.59,123400.0
2014-09-16 12:00:00,39.32,39.34,39.24,39.26,133400.0,34.59,34.6076,34.5196,34.5372,133400.0
2014-09-16 12:10:00,39.26,39.35,39.26,39.29,66100.0,34.5372,34.6164,34.5372,34.5636,66100.0
2014-09-16 12:20:00,39.29,39.39,39.27,39.27,99800.0,34.5636,34.6516,34.546,34.546,99800.0
2014-09-16 12:30:00,39.27,39.35,39.26,39.31,140700.0,34.546,34.6164,34.5372,34.5812,140700.0
2014-09-16 12:40:00,39.31,39.31,39.17,39.18,108500.0,34.5812,34.5812,34.458,34.4668,108500.0
2014-09-16 12:50:00,39.18,39.24,39.15,39.2,142800.0,34.4668,34.5196,34.4404,34.4844,142800.0
2014-09-16 13:00:00,39.21,39.26,39.17,39.22,112300.0,34.4932,34.5372,34.458,34.502,112300.0
2014-09-16 13:10:00,39.22,39.27,39.15,39.25,88300.0,34.502,34.546,34.4404,34.5284,88300.0
2014-09-16 13:20:00,39.26,39.34,39.23,39.28,102500.0,34.5372,34.6076,34.5108,34.5548,102500.0
2014-09-16 13:30:00,39.29,39.33,39.27,39.32,78500.0,34.5636,34.5988,34.546,34.59,78500.0
2014-09-16 13:40:00,39.31,39.38,39.27,39.29,62900.0,34.5812,34.6428,34.546,34.5636,62900.0
2014-09-16 13:50:00,39.28,39.37,39.27,39.33,257000.0,34.5548,34.634,34.546,34.5988,257000.0
2014-09-16 14:00:00,39.33,39.39,39.29,39.38,151500.0,34.5988,34.6516,34.5636,34.6428,151500.0
2014-09-16 14:10:00,39.38,39.49,39.35,39.47,290000.0,34.6428,34.7395,34.6164,34.7219,290000.0
2014-09-16 14:20:00,39.48,39.5,39.46,39.5,152300.0,34.7307,34.7483,34.7131,34.7483,152300.0
2014-09-16 14:30:00,39.49,39.54,39.47,39.48,131800.0,34.7395,34.7835,34.7219,34.7307,131800.0
2014-09-16 14:40:00,39.47,39.51,39.46,39.49,87000.0,34.7219,34.7571,34.7131,34.7395,87000.0
2014-09-16 14:50:00,39.49,39.5,39.43,39.48,90100.0,34.7395,34.7483,34.6868,34.7307,90100.0
2014-09-16 15:00:00,39.48,39.6,39.48,39.57,227100.0,34.7307,34.8363,34.7307,34.8099,227100.0
2014-09-16 15:10:00,39.57,39.58,39.54,39.54,76800.0,34.8099,34.8187,34.7835,34.7835,76800.0
2014-09-16 15:20:00,39.54,39.57,39.51,39.51,105900.0,34.7835,34.8099,34.7571,34.7571,105900.0
2014-09-16 15:30:00,39.51,39.55,39.51,39.53,212500.0,34.7571,34.7923,34.7571,34.7747,212500.0
2014-09-16 15:40:00,39.52,39.54,39.51,39.52,514800.0,34.7659,34.7835,34.7571,34.7659,514800.0
2014-09-16 15:50:00,39.52,39.53,39.49,39.51,460800.0,34.7659,34.7747,34.7395,34.7571,460800.0
2014-09-17 09:30:00,39.52,39.91,39.5,39.84,357300.0,34.7659,35.109,34.7483,35.0474,357300.0
2014-09-17 09:40:00,39.83,39.85,39.61,39.68,199100.0,35.0386,35.0562,34.8451,34.9067,199100.0
2014-09-17 09:50:00,39.67,39.72,39.5,39.51,199700.0,34.8979,34.9419,34.7483,34.7571,199700.0
2014-09-17 10:00:00,39.51,39.59,39.48,39.5,260300.0,34.7571,34.8275,34.7307,34.7483,260300.0
2014-09-17 10:10:00,39.49,39.49,39.33,39.43,163100.0,34.7395,34.7395,34.5988,34.6868,163100.0
2014-09-17 10:20:00,39.42,39.48,39.26,39.31,207000.0,34.678,34.7307,34.5372,34.5812,207000.0
2014-09-17 10:30:00,39.3,39.31,39.13,39.23,408700.0,34.5724,34.5812,34.4228,34.5108,408700.0
2014-09-17 10:40:00,39.21,39.33,39.21,39.3,241900.0,34.4932,34.5988,34.4932,34.5724,241900.0
2014-09-17 10:50:00,39.3,39.3,39.14,39.16,263100.0,34.5724,34.5724,34.4316,34.4492,263100.0
2014-09-17 11:00:00,39.16,39.2,39.13,39.16,251200.0,34.4492,34.4844,34.4228,34.4492,251200.0
2014-09-17 11:10:00,39.16,39.17,39.09,39.1,146400.0,34.4492,34.458,34.3877,34.3965,146400.0
2014-09-17 11:20:00,39.11,39.11,39.0,39.02,199700.0,34.4053,34.4053,34.3085,34.3261,199700.0
2014-09-17 11:30:00,39.02,39.02,38.9,38.93,266000.0,34.3261,34.3261,34.2205,34.2469,266000.0
2014-09-17 11:40:00,38.93,39.0,38.91,39.0,211200.0,34.2469,34.3085,34.2293,34.3085,211200.0
2014-09-17 11:50:00,38.99,39.05,38.97,38.97,136200.0,34.2997,34.3525,34.2821,34.2821,136200.0
2014-09-17 12:00:00,38.96,38.99,38.93,38.96,130600.0,34.2733,34.2997,34.2469,34.2733,130600.0
2014-09-17 12:10:00,38.96,38.99,38.93,38.94,126400.0,34.2733,34.2997,34.2469,34.2557,126400.0
2014-09-17 12:20:00,38.93,38.93,38.84,38.84,244100.0,34.2469,34.2469,34.1677,34.1677,244100.0
2014-09-17 12:30:00,38.85,38.9,38.84,38.89,164600.0,34.1765,34.2205,34.1677,34.2117,164600.0
2014-09-17 12:40:00,38.89,38.92,38.88,38.89,156800.0,34.2117,34.2381,34.2029,34.2117,156800.0
2014-09-17 12:50:00,38.89,38.94,38.89,38.93,154300.0,34.2117,34.2557,34.2117,34.2469,154300.0
2014-09-17 13:00:00,38.93,39.02,38.91,38.99,137200.0,34.2469,34.3261,34.2293,34.2997,137200.0
2014-09-17 13:10:00,38.99,39.01,38.91,38.91,93000.0,34.2997,34.3173,34.2293,34.2293,93000.0
2014-09-17 13:20:00,38.91,38.98,38.9,38.9,145100.0,34.2293,34.2909,34.2205,34.2205,145100.0
2014-09-17 13:30:00,38.91,38.95,38.86,38.92,277300.0,34.2293,34.2645,34.1853,34.2381,277300.0
2014-09-17 13:40:00,38.92,38.96,38.87,38.93,179600.0,34.2381,34.2733,34.1941,34.2469,179600.0
2014-09-17 13:50:00,38.94,39.13,38.93,39.13,228200.0,34.2557,34.4228,34.2469,34.4228,228200.0
2014-09-17 14:00:00,39.12,39.19,38.76,39.01,507800.0,34.4141,34.4756,34.0974,34.3173,507800.0
2014-09-17 14:10:00,39.01,39.23,39.0,39.11,325100.0,34.3173,34.5108,34.3085,34.4053,325100.0
2014-09-17 14:20:00,39.12,39.19,39.06,39.13,186900.0,34.4141,34.4756,34.3613,34.4228,186900.0
2014-09-17 14:30:00,39.13,39.15,39.05,39.06,119900.0,34.4228,34.4404,34.3525,34.3613,119900.0
2014-09-17 14:40:00,39.07,39.1,38.9,39.01,237600.0,34.3701,34.3965,34.2205,34.3173,237600.0
2014-09-17 14:50:00,39.02,39.04,38.94,39.01,206100.0,34.3261,34.3437,34.2557,34.3173,206100.0
2014-09-17 15:00:00,39.0,39.16,38.99,39.13,294400.0,34.3085,34.4492,34.2997,34.4228,294400.0
2014-09-17 15:10:00,39.13,39.19,39.07,39.07,224700.0,34.4228,34.4756,34.3701,34.3701,224700.0
2014-09-17 15:20:00,39.07,39.11,38.97,39.02,839600.0,34.3701,34.4053,34.2821,34.3261,839600.0
2014-09-17 15:30:00,39.02,39.06,38.86,38.9,379000.0,34.3261,34.3613,34.1853,34.2205,379000.0
2014-09-17 15:40:00,38.89,38.99,38.88,38.91,281300.0,34.2117,34.2997,34.2029,34.2293,281300.0
2014-09-17 15:50:00,38.91,38.98,38.91,38.94,471300.0,34.2293,34.2909,34.2293,34.2557,471300.0
2014-09-18 09:30:00,39.11,39.26,39.02,39.03,284100.0,34.4053,34.5372,34.3261,34.3349,284100.0
2014-09-18 09:40:00,39.04,39.16,39.0,39.04,125600.0,34.3437,34.4492,34.3085,34.3437,125600.0
2014-09-18 09:50:00,39.04,39.18,39.01,39.17,186300.0,34.3437,34.4668,34.3173,34.458,186300.0
2014-09-18 10:00:00,39.18,39.19,39.11,39.16,207700.0,34.4668,34.4756,34.4053,34.4492,207700.0
2014-09-18 10:10:00,39.16,39.18,39.1,39.1,93800.0,34.4492,34.4668,34.3965,34.3965,93800.0
2014-09-18 10:20:00,39.11,39.16,39.0,39.01,117600.0,34.4053,34.4492,34.3085,34.3173,117600.0
2014-09-18 10:30:00,39.0,39.12,39.0,39.1,223300.0,34.3085,34.4141,34.3085,34.3965,223300.0
2014-09-18 10:40:00,39.1,39.11,39.03,39.09,138400.0,34.3965,34.4053,34.3349,34.3877,138400.0
2014-09-18 10:50:00,39.09,39.1,39.03,39.04,111700.0,34.3877,34.3965,34.3349,34.3437,111700.0
2014-09-18 11:00:00,39.04,39.09,39.04,39.09,62700.0,34.3437,34.3877,34.3437,34.3877,62700.0
2014-09-18 11:10:00,39.08,39.09,39.03,39.04,80900.0,34.3789,34.3877,34.3349,34.3437,80900.0
2014-09-18 11:20:00,39.04,39.09,39.03,39.07,82100.0,34.3437,34.3877,34.3349,34.3701,82100.0
2014-09-18 11:30:00,39.08,39.15,39.05,39.14,132800.0,34.3789,34.4404,34.3525,34.4316,132800.0
2014-09-18 11:40:00,39.14,39.16,39.11,39.12,138100.0,34.4316,34.4492,34.4053,34.4141,138100.0
2014-09-18 11:50:00,39.11,39.13,39.06,39.07,194000.0,34.4053,34.4228,34.3613,34.3701,194000.0
2014-09-18 12:00:00,39.08,39.11,39.07,39.1,70400.0,34.3789,34.4053,34.3701,34.3965,70400.0
2014-09-18 12:10:00,39.1,39.17,39.09,39.15,173100.0,34.3965,34.458,34.3877,34.4404,173100.0
2014-09-18 12:20:00,39.15,39.19,39.14,39.18,136700.0,34.4404,34.4756,34.4316,34.4668,136700.0
2014-09-18 12:30:00,39.19,39.31,39.18,39.29,255500.0,34.4756,34.5812,34.4668,34.5636,255500.0
2014-09-18 12:40:00,39.29,39.3,39.25,39.29,84300.0,34.5636,34.5724,34.5284,34.5636,84300.0
2014-09-18 12:50:00,39.3,39.37,39.28,39.36,163100.0,34.5724,34.634,34.5548,34.6252,163100.0
2014-09-18 13:00:00,39.36,39.44,39.35,39.4,155000.0,34.6252,34.6956,34.6164,34.6604,155000.0
2014-09-18 13:10:00,39.39,39.45,39.39,39.43,98200.0,34.6516,34.7044,34.6516,34.6868,98200.0
2014-09-18 13:20:00,39.42,39.45,39.38,39.45,109600.0,34.678,34.7044,34.6428,34.7044,109600.0
2014-09-18 13:30:00,39.45,39.45,39.4,39.4,103800.0,34.7044,34.7044,34.6604,34.6604,103800.0
2014-09-18 13:40:00,39.4,39.44,39.39,39.42,46300.0,34.6604,34.6956,34.6516,34.678,46300.0
2014-09-18 13:50:00,39.41,39.42,39.36,39.42,79800.0,34.6692,34.678,34.6252,34.678,79800.0
2014-09-18 14:00:00,39.41,39.54,39.41,39.53,241500.0,34.6692,34.7835,34.6692,34.7747,241500.0
2014-09-18 14:10:00,39.54,39.55,39.44,39.45,157500.0,34.7835,34.7923,34.6956,34.7044,157500.0
2014-09-18 14:20:00,39.45,39.45,39.4,39.41,73000.0,34.7044,34.7044,34.6604,34.6692,73000.0
2014-09-18 14:30:00,39.41,39.43,39.38,39.4,90400.0,34.6692,34.6868,34.6428,34.6604,90400.0
2014-09-18 14:40:00,39.4,39.41,39.37,39.38,97800.0,34.6604,34.6692,34.634,34.6428,97800.0
2014-09-18 14:50:00,39.38,39.41,39.36,39.37,117500.0,34.6428,34.6692,34.6252,34.634,117500.0
2014-09-18 15:00:00,39.38,39.4,39.35,39.37,105200.0,34.6428,34.6604,34.6164,34.634,105200.0
2014-09-18 15:10:00,39.38,39.42,39.35,39.42,95800.0,34.6428,34.678,34.6164,34.678,95800.0
2014-09-18 15:20:00,39.42,39.46,39.38,39.45,122800.0,34.678,34.7131,34.6428,34.7044,122800.0
2014-09-18 15:30:00,39.45,39.5,39.42,39.5,195400.0,34.7044,34.7483,34.678,34.7483,195400.0
2014-09-18 15:40:00,39.5,39.5,39.42,39.44,258100.0,34.7483,34.7483,34.678,34.6956,258100.0
2014-09-18 15:50:00,39.44,39.45,39.4,39.44,461000.0,34.6956,34.7044,34.6604,34.6956,461000.0
2014-09-19 09:30:00,39.62,39.68,39.26,39.26,959000.0,34.8539,34.9067,34.5372,34.5372,959000.0
2014-09-19 09:40:00,39.26,39.27,38.93,39.0,559200.0,34.5372,34.546,34.2469,34.3085,559200.0
2014-09-19 09:50:00,39.01,39.12,38.97,39.12,184900.0,34.3173,34.4141,34.2821,34.4141,184900.0
2014-09-19 10:00:00,39.13,39.15,39.09,39.15,127200.0,34.4228,34.4404,34.3877,34.4404,127200.0
2014-09-19 10:10:00,39.14,39.19,39.07,39.11,186700.0,34.4316,34.4756,34.3701,34.4053,186700.0
2014-09-19 10:20:00,39.1,39.23,39.07,39.08,205800.0,34.3965,34.5108,34.3701,34.3789,205800.0
2014-09-19 10:30:00,39.08,39.18,39.07,39.09,213900.0,34.3789,34.4668,34.3701,34.3877,213900.0
2014-09-19 10:40:00,39.08,39.14,39.07,39.13,135100.0,34.3789,34.4316,34.3701,34.4228,135100.0
2014-09-19 10:50:00,39.13,39.18,39.08,39.16,99400.0,34.4228,34.4668,34.3789,34.4492,99400.0
2014-09-19 11:00:00,39.16,39.2,39.09,39.1,152600.0,34.4492,34.4844,34.3877,34.3965,152600.0
2014-09-19 11:10:00,39.09,39.13,38.93,38.94,205800.0,34.3877,34.4228,34.2469,34.2557,205800.0
2014-09-19 11:20:00,38.95,39.05,38.95,39.03,124500.0,34.2645,34.3525,34.2645,34.3349,124500.0
2014-09-19 11:30:00,39.02,39.03,38.96,39.0,147100.0,34.3261,34.3349,34.2733,34.3085,147100.0
2014-09-19 11:40:00,38.99,39.06,38.94,39.04,136200.0,34.2997,34.3613,34.2557,34.3437,136200.0
2014-09-19 11:50:00,39.05,39.08,39.0,39.03,85700.0,34.3525,34.3789,34.3085,34.3349,85700.0
2014-09-19 12:00:00,39.02,39.02,38.85,38.89,155000.0,34.3261,34.3261,34.1765,34.2117,155000.0
2014-09-19 12:10:00,38.89,38.99,38.88,38.98,146200.0,34.2117,34.2997,34.2029,34.2909,146200.0
2014-09-19 12:20:00,38.97,39.01,38.93,38.94,98600.0,34.2821,34.3173,34.2469,34.2557,98600.0
2014-09-19 12:30:00,38.95,38.95,38.88,38.95,91600.0,34.2645,34.2645,34.2029,34.2645,91600.0
2014-09-19 12:40:00,38.94,38.95,38.9,38.92,139200.0,34.2557,34.2645,34.2205,34.2381,139200.0
2014-09-19 12:50:00,38.92,38.93,38.86,38.89,191900.0,34.2381,34.2469,34.1853,34.2117,191900.0
2014-09-19 13:00:00,38.89,38.89,38.82,38.89,110400.0,34.2117,34.2117,34.1501,34.2117,110400.0
2014-09-19 13:10:00,38.89,38.89,38.83,38.85,72000.0,34.2117,34.2117,34.1589,34.1765,72000.0
2014-09-19 13:20:00,38.84,38.92,38.84,38.88,113000.0,34.1677,34.2381,34.1677,34.2029,113000.0
2014-09-19 13:30:00,38.88,38.94,38.88,38.91,65400.0,34.2029,34.2557,34.2029,34.2293,65400.0
2014-09-19 13:40:00,38.92,38.95,38.9,38.94,80900.0,34.2381,34.2645,34.2205,34.2557,80900.0
2014-09-19 13:50:00,38.94,39.02,38.94,39.01,106100.0,34.2557,34.3261,34.2557,34.3173,106100.0
2014-09-19 14:00:00,39.01,39.02,38.96,38.96,69000.0,34.3173,34.3261,34.2733,34.2733,69000.0
2014-09-19 14:10:00,38.96,38.97,38.94,38.96,52900.0,34.2733,34.2821,34.2557,34.2733,52900.0
2014-09-19 14:20:00,38.97,38.98,38.93,38.96,90600.0,34.2821,34.2909,34.2469,34.2733,90600.0
2014-09-19 14:30:00,38.96,38.97,38.9,38.93,103300.0,34.2733,34.2821,34.2205,34.2469,103300.0
2014-09-19 14:40:00,38.93,38.94,38.87,38.88,186400.0,34.2469,34.2557,34.1941,34.2029,186400.0
2014-09-19 14:50:00,38.88,38.91,38.87,38.89,76500.0,34.2029,34.2293,34.1941,34.2117,76500.0
2014-09-19 15:00:00,38.89,38.91,38.82,38.82,199700.0,34.2117,34.2293,34.1501,34.1501,199700.0
2014-09-19 15:10:00,38.83,38.83,38.77,38.78,245300.0,34.1589,34.1589,34.1062,34.115,245300.0
2014-09-19 15:20:00,38.78,38.79,38.71,38.71,205300.0,34.115,34.1237,34.0534,34.0534,205300.0
2014-09-19 15:30:00,38.71,38.71,38.66,38.7,297300.0,34.0534,34.0534,34.0094,34.0446,297300.0
2014-09-19 15:40:00,38.69,38.77,38.66,38.74,594400.0,34.0358,34.1062,34.0094,34.0798,594400.0
2014-09-19 15:50:00,38.74,38.75,38.64,38.65,827300.0,34.0798,34.0886,33.9918,34.0006,827300.0
2014-09-22 09:30:00,38.64,38.78,38.47,38.55,437200.0,33.9918,34.115,33.8422,33.9126,437200.0
2014-09-22 09:40:00,38.54,38.65,38.51,38.58,172100.0,33.9038,34.0006,33.8774,33.939,172100.0
2014-09-22 09:50:00,38.57,38.64,38.52,38.53,236500.0,33.9302,33.9918,33.8862,33.895,236500.0
2014-09-22 10:00:00,38.53,38.65,38.46,38.63,275500.0,33.895,34.0006,33.8334,33.983,275500.0
2014-09-22 10:10:00,38.63,38.63,38.38,38.4,299100.0,33.983,33.983,33.7631,33.7807,299100.0
2014-09-22 10:20:00,38.4,38.4,38.2,38.36,297200.0,33.7807,33.7807,33.6047,33.7455,297200.0
2014-09-22 10:30:00,38.37,38.4,38.27,38.29,240100.0,33.7543,33.7807,33.6663,33.6839,240100.0
2014-09-22 10:40:00,38.29,38.31,38.08,38.11,361100.0,33.6839,33.7015,33.4992,33.5255,361100.0
2014-09-22 10:50:00,38.1,38.11,38.03,38.09,205800.0,33.5168,33.5255,33.4552,33.508,205800.0
2014-09-22 11:00:00,38.09,38.29,38.08,38.22,165600.0,33.508,33.6839,33.4992,33.6223,165600.0
2014-09-22 11:10:00,38.22,38.27,38.18,38.25,96300.0,33.6223,33.6663,33.5871,33.6487,96300.0
2014-09-22 11:20:00,38.26,38.33,38.25,38.26,105600.0,33.6575,33.7191,33.6487,33.6575,105600.0
2014-09-22 11:30:00,38.27,38.31,38.2,38.2,110100.0,33.6663,33.7015,33.6047,33.6047,110100.0
2014-09-22 11:40:00,38.2,38.21,38.03,38.04,104800.0,33.6047,33.6135,33.4552,33.464,104800.0
2014-09-22 11:50:00,38.05,38.05,37.92,37.93,310200.0,33.4728,33.4728,33.3584,33.3672,310200.0
2014-09-22 12:00:00,37.94,38.04,37.85,38.03,184100.0,33.376,33.464,33.2968,33.4552,184100.0
2014-09-22 12:10:00,38.02,38.05,37.95,37.99,94000.0,33.4464,33.4728,33.3848,33.42,94000.0
2014-09-22 12:20:00,37.99,38.05,37.98,38.04,63700.0,33.42,33.4728,33.4112,33.464,63700.0
2014-09-22 12:30:00,38.05,38.08,38.03,38.07,64500.0,33.4728,33.4992,33.4552,33.4904,64500.0
2014-09-22 12:40:00,38.06,38.09,38.03,38.07,43000.0,33.4816,33.508,33.4552,33.4904,43000.0
2014-09-22 12:50:00,38.06,38.1,37.97,37.97,130800.0,33.4816,33.5168,33.4024,33.4024,130800.0
2014-09-22 13:00:00,37.97,37.98,37.9,37.91,100900.0,33.4024,33.4112,33.3408,33.3496,100900.0
2014-09-22 13:10:00,37.91,38.03,37.91,37.97,149800.0,33.3496,33.4552,33.3496,33.4024,149800.0
2014-09-22 13:20:00,37.98,38.05,37.94,38.05,72800.0,33.4112,33.4728,33.376,33.4728,72800.0
2014-09-22 13:30:00,38.05,38.07,37.99,38.01,86500.0,33.4728,33.4904,33.42,33.4376,86500.0
2014-09-22 13:40:00,38.01,38.13,38.0,38.13,115700.0,33.4376,33.5431,33.4288,33.5431,115700.0
2014-09-22 13:50:00,38.13,38.15,38.04,38.04,99600.0,33.5431,33.5607,33.464,33.464,99600.0
2014-09-22 14:00:00,38.04,38.07,38.02,38.05,106000.0,33.464,33.4904,33.4464,33.4728,106000.0
2014-09-22 14:10:00,38.05,38.13,38.05,38.08,95200.0,33.4728,33.5431,33.4728,33.4992,95200.0
2014-09-22 14:20:00,38.08,38.11,37.96,37.96,114800.0,33.4992,33.5255,33.3936,33.3936,114800.0
2014-09-22 14:30:00,37.96,38.02,37.94,37.98,111300.0,33.3936,33.4464,33.376,33.4112,111300.0
2014-09-22 14:40:00,37.98,38.06,37.93,38.05,152500.0,33.4112,33.4816,33.3672,33.4728,152500.0
2014-09-22 14:50:00,38.06,38.08,37.99,38.0,139600.0,33.4816,33.4992,33.42,33.4288,139600.0
2014-09-22 15:00:00,38.0,38.05,37.98,38.02,153400.0,33.4288,33.4728,33.4112,33.4464,153400.0
2014-09-22 15:10:00,38.02,38.04,37.97,37.99,165400.0,33.4464,33.464,33.4024,33.42,165400.0
2014-09-22 15:20:00,37.99,38.1,37.98,38.1,145000.0,33.42,33.5168,33.4112,33.5168,145000.0
2014-09-22 15:30:00,38.1,38.1,38.04,38.07,164500.0,33.5168,33.5168,33.464,33.4904,164500.0
2014-09-22 15:40:00,38.07,38.11,38.02,38.03,276000.0,33.4904,33.5255,33.4464,33.4552,276000.0
2014-09-22 15:50:00,38.03,38.04,37.91,37.95,641100.0,33.4552,33.464,33.3496,33.3848,641100.0
2014-09-23 09:30:00,37.72,37.74,37.07,37.64,967700.0,33.1825,33.2001,32.6107,33.1121,967700.0
2014-09-23 09:40:00,37.66,38.04,37.65,38.03,417200.0,33.1297,33.464,33.1209,33.4552,417200.0
2014-09-23 09:50:00,38.04,38.17,37.95,37.95,478900.0,33.464,33.5783,33.3848,33.3848,478900.0
2014-09-23 10:00:00,37.96,38.19,37.94,38.16,505700.0,33.3936,33.5959,33.376,33.5695,505700.0
2014-09-23 10:10:00,38.15,38.17,37.98,38.02,256100.0,33.5607,33.5783,33.4112,33.4464,256100.0
2014-09-23 10:20:00,38.03,38.04,37.89,37.93,192100.0,33.4552,33.464,33.332,33.3672,192100.0
2014-09-23 10:30:00,37.93,37.93,37.78,37.87,374200.0,33.3672,33.3672,33.2352,33.3144,374200.0
2014-09-23 10:40:00,37.87,37.95,37.64,37.73,306600.0,33.3144,33.3848,33.1121,33.1913,306600.0
2014-09-23 10:50:00,37.74,37.74,37.59,37.67,270100.0,33.2001,33.2001,33.0681,33.1385,270100.0
2014-09-23 11:00:00,37.67,37.74,37.66,37.72,79700.0,33.1385,33.2001,33.1297,33.1825,79700.0
2014-09-23 11:10:00,37.72,37.74,37.58,37.72,164900.0,33.1825,33.2001,33.0593,33.1825,164900.0
2014-09-23 11:20:00,37.72,37.8,37.7,37.7,115200.0,33.1825,33.2528,33.1649,33.1649,115200.0
2014-09-23 11:30:00,37.7,37.77,37.6,37.76,128800.0,33.1649,33.2264,33.0769,33.2177,128800.0
2014-09-23 11:40:00,37.76,37.84,37.72,37.78,104500.0,33.2177,33.288,33.1825,33.2352,104500.0
2014-09-23 11:50:00,37.79,37.8,37.75,37.76,77500.0,33.244,33.2528,33.2089,33.2177,77500.0
2014-09-23 12:00:00,37.76,37.85,37.75,37.82,78400.0,33.2177,33.2968,33.2089,33.2704,78400.0
2014-09-23 12:10:00,37.82,37.94,37.81,37.9,83700.0,33.2704,33.376,33.2616,33.3408,83700.0
2014-09-23 12:20:00,37.9,37.94,37.84,37.92,46900.0,33.3408,33.376,33.288,33.3584,46900.0
2014-09-23 12:30:00,37.92,38.03,37.91,38.01,117100.0,33.3584,33.4552,33.3496,33.4376,117100.0
2014-09-23 12:40:00,38.01,38.07,37.93,37.93,130700.0,33.4376,33.4904,33.3672,33.3672,130700.0
2014-09-23 12:50:00,37.93,37.97,37.89,37.92,69900.0,33.3672,33.4024,33.332,33.3584,69900.0
2014-09-23 13:00:00,37.91,37.95,37.83,37.84,85300.0,33.3496,33.3848,33.2792,33.288,85300.0
2014-09-23 13:10:00,37.83,37.86,37.75,37.83,83200.0,33.2792,33.3056,33.2089,33.2792,83200.0
2014-09-23 13:20:00,37.84,37.9,37.7,37.75,91100.0,33.288,33.3408,33.1649,33.2089,91100.0
2014-09-23 13:30:00,37.75,37.8,37.72,37.77,124800.0,33.2089,33.2528,33.1825,33.2264,124800.0
2014-09-23 13:40:00,37.78,37.79,37.69,37.73,97900.0,33.2352,33.244,33.1561,33.1913,97900.0
2014-09-23 13:50:00,37.73,37.73,37.58,37.6,163100.0,33.1913,33.1913,33.0593,33.0769,163100.0
2014-09-23 14:00:00,37.59,37.67,37.58,37.58,210700.0,33.0681,33.1385,33.0593,33.0593,210700.0
2014-09-23 14:10:00,37.58,37.67,37.56,37.59,152900.0,33.0593,33.1385,33.0417,33.0681,152900.0
2014-09-23 14:20:00,37.59,37.63,37.53,37.57,216500.0,33.0681,33.1033,33.0153,33.0505,216500.0
2014-09-23 14:30:00,37.57,37.63,37.52,37.56,207900.0,33.0505,33.1033,33.0065,33.0417,207900.0
2014-09-23 14:40:00,37.56,37.57,37.49,37.52,212800.0,33.0417,33.0505,32.9801,33.0065,212800.0
2014-09-23 14:50:00,37.52,37.53,37.47,37.48,129600.0,33.0065,33.0153,32.9625,32.9713,129600.0
2014-09-23 15:00:00,37.48,37.56,37.42,37.42,188700.0,32.9713,33.0417,32.9186,32.9186,188700.0
2014-09-23 15:10:00,37.43,37.51,37.42,37.48,140000.0,32.9273,32.9977,32.9186,32.9713,140000.0
2014-09-23 15:20:00,37.48,37.51,37.47,37.48,130100.0,32.9713,32.9977,32.9625,32.9713,130100.0
2014-09-23 15:30:00,37.49,37.54,37.48,37.54,269500.0,32.9801,33.0241,32.9713,33.0241,269500.0
2014-09-23 15:40:00,37.54,37.65,37.52,37.63,779500.0,33.0241,33.1209,33.0065,33.1033,779500.0
2014-09-23 15:50:00,37.64,37.72,37.57,37.7,1805700.0,33.1121,33.1825,33.0505,33.1649,1805700.0
2014-09-24 09:30:00,37.78,37.88,37.59,37.69,325900.0,33.2352,33.3232,33.0681,33.1561,325900.0
2014-09-24 09:40:00,37.68,37.77,37.46,37.54,254400.0,33.1473,33.2264,32.9537,33.0241,254400.0
2014-09-24 09:50:00,37.54,37.74,37.54,37.66,196100.0,33.0241,33.2001,33.0241,33.1297,196100.0
2014-09-24 10:00:00,37.68,37.82,37.63,37.65,213400.0,33.1473,33.2704,33.1033,33.1209,213400.0
2014-09-24 10:10:00,37.65,37.69,37.56,37.59,127800.0,33.1209,33.1561,33.0417,33.0681,127800.0
2014-09-24 10:20:00,37.59,37.73,37.51,37.73,185900.0,33.0681,33.1913,32.9977,33.1913,185900.0
2014-09-24 10:30:00,37.72,37.74,37.63,37.69,191600.0,33.1825,33.2001,33.1033,33.1561,191600.0
2014-09-24 10:40:00,37.69,37.76,37.68,37.69,154100.0,33.1561,33.2177,33.1473,33.1561,154100.0
2014-09-24 10:50:00,37.7,37.74,37.67,37.69,164300.0,33.1649,33.2001,33.1385,33.1561,164300.0
2014-09-24 11:00:00,37.68,37.72,37.65,37.7,151000.0,33.1473,33.1825,33.1209,33.1649,151000.0
2014-09-24 11:10:00,37.7,37.71,37.65,37.69,106200.0,33.1649,33.1737,33.1209,33.1561,106200.0
2014-09-24 11:20:00,37.69,37.79,37.69,37.79,281900.0,33.1561,33.244,33.1561,33.244,281900.0
2014-09-24 11:30:00,37.79,37.83,37.73,37.74,127600.0,33.244,33.2792,33.1913,33.2001,127600.0
2014-09-24 11:40:00,37.74,37.75,37.68,37.68,180100.0,33.2001,33.2089,33.1473,33.1473,180100.0
2014-09-24 11:50:00,37.68,37.72,37.67,37.69,88100.0,33.1473,33.1825,33.1385,33.1561,88100.0
2014-09-24 12:00:00,37.69,37.7,37.64,37.64,110700.0,33.1561,33.1649,33.1121,33.1121,110700.0
2014-09-24 12:10:00,37.65,37.67,37.6,37.6,104300.0,33.1209,33.1385,33.0769,33.0769,104300.0
2014-09-24 12:20:00,37.61,37.61,37.55,37.55,113300.0,33.0857,33.0857,33.0329,33.0329,113300.0
2014-09-24 12:30:00,37.54,37.56,37.51,37.51,114200.0,33.0241,33.0417,32.9977,32.9977,114200.0
2014-09-24 12:40:00,37.52,37.65,37.51,37.65,117600.0,33.0065,33.1209,32.9977,33.1209,117600.0
2014-09-24 12:50:00,37.65,37.66,37.56,37.64,225400.0,33.1209,33.1297,33.0417,33.1121,225400.0
2014-09-24 13:00:00,37.63,37.68,37.59,37.65,564700.0,33.1033,33.1473,33.0681,33.1209,564700.0
2014-09-24 13:10:00,37.65,37.68,37.64,37.67,249600.0,33.1209,33.1473,33.1121,33.1385,249600.0
2014-09-24 13:20:00,37.68,37.74,37.64,37.73,208500.0,33.1473,33.2001,33.1121,33.1913,208500.0
2014-09-24 13:30:00,37.73,37.82,37.72,37.78,304100.0,33.1913,33.2704,33.1825,33.2352,304100.0
2014-09-24 13:40:00,37.79,37.91,37.76,37.89,221800.0,33.244,33.3496,33.2177,33.332,221800.0
2014-09-24 13:50:00,37.88,37.94,37.84,37.92,178000.0,33.3232,33.376,33.288,33.3584,178000.0
2014-09-24 14:00:00,37.92,38.0,37.91,38.0,261100.0,33.3584,33.4288,33.3496,33.4288,261100.0
2014-09-24 14:10:00,38.0,38.02,37.9,37.91,497400.0,33.4288,33.4464,33.3408,33.3496,497400.0
2014-09-24 14:20:00,37.91,37.91,37.83,37.85,346000.0,33.3496,33.3496,33.2792,33.2968,346000.0
2014-09-24 14:30:00,37.85,37.85,37.8,37.82,83700.0,33.2968,33.2968,33.2528,33.2704,83700.0
2014-09-24 14:40:00,37.82,37.86,37.78,37.84,105700.0,33.2704,33.3056,33.2352,33.288,105700.0
2014-09-24 14:50:00,37.84,37.86,37.81,37.84,230100.0,33.288,33.3056,33.2616,33.288,230100.0
2014-09-24 15:00:00,37.84,37.86,37.8,37.85,282800.0,33.288,33.3056,33.2528,33.2968,282800.0
2014-09-24 15:10:00,37.86,37.86,37.79,37.85,212700.0,33.3056,33.3056,33.244,33.2968,212700.0
2014-09-24 15:20:00,37.84,37.86,37.8,37.84,254800.0,33.288,33.3056,33.2528,33.288,254800.0
2014-09-24 15:30:00,37.84,37.88,37.73,37.74,501700.0,33.288,33.3232,33.1913,33.2001,501700.0
2014-09-24 15:40:00,37.75,37.76,37.71,37.75,471500.0,33.2089,33.2177,33.1737,33.2089,471500.0
2014-09-24 15:50:00,37.75,37.77,37.65,37.66,1011200.0,33.2089,33.2264,33.1209,33.1297,1011200.0
2014-09-25 09:30:00,37.41,37.49,37.18,37.3,633900.0,32.9098,32.9801,32.7074,32.813,633900.0
2014-09-25 09:40:00,37.29,37.3,36.84,36.86,764700.0,32.8042,32.813,32.4083,32.4259,764700.0
2014-09-25 09:50:00,36.86,36.98,36.7,36.74,713500.0,32.4259,32.5315,32.2852,32.3204,713500.0
2014-09-25 10:00:00,36.75,36.87,36.65,36.82,601900.0,32.3291,32.4347,32.2412,32.3907,601900.0
2014-09-25 10:10:00,36.82,36.82,36.63,36.65,685900.0,32.3907,32.3907,32.2236,32.2412,685900.0
2014-09-25 10:20:00,36.65,36.69,36.52,36.64,513300.0,32.2412,32.2764,32.1268,32.2324,513300.0
2014-09-25 10:30:00,36.64,36.65,36.51,36.64,431800.0,32.2324,32.2412,32.118,32.2324,431800.0
2014-09-25 10:40:00,36.64,36.65,36.47,36.5,572800.0,32.2324,32.2412,32.0828,32.1092,572800.0
2014-09-25 10:50:00,36.5,36.6,36.45,36.52,565900.0,32.1092,32.1972,32.0652,32.1268,565900.0
2014-09-25 11:00:00,36.52,36.61,36.44,36.59,470600.0,32.1268,32.206,32.0564,32.1884,470600.0
2014-09-25 11:10:00,36.59,36.61,36.5,36.53,425600.0,32.1884,32.206,32.1092,32.1356,425600.0
2014-09-25 11:20:00,36.53,36.66,36.52,36.63,331400.0,32.1356,32.25,32.1268,32.2236,331400.0
2014-09-25 11:30:00,36.62,36.83,36.62,36.79,486700.0,32.2148,32.3995,32.2148,32.3643,486700.0
2014-09-25 11:40:00,36.79,36.8,36.63,36.64,154200.0,32.3643,32.3731,32.2236,32.2324,154200.0
2014-09-25 11:50:00,36.64,36.75,36.64,36.69,154500.0,32.2324,32.3291,32.2324,32.2764,154500.0
2014-09-25 12:00:00,36.68,36.79,36.68,36.71,123000.0,32.2676,32.3643,32.2676,32.294,123000.0
2014-09-25 12:10:00,36.71,36.74,36.65,36.68,66500.0,32.294,32.3204,32.2412,32.2676,66500.0
2014-09-25 12:20:00,36.68,36.71,36.56,36.6,123200.0,32.2676,32.294,32.162,32.1972,123200.0
2014-09-25 12:30:00,36.6,36.71,36.58,36.69,87400.0,32.1972,32.294,32.1796,32.2764,87400.0
2014-09-25 12:40:00,36.69,36.72,36.65,36.72,57700.0,32.2764,32.3028,32.2412,32.3028,57700.0
2014-09-25 12:50:00,36.73,36.79,36.7,36.76,98300.0,32.3116,32.3643,32.2852,32.3379,98300.0
2014-09-25 13:00:00,36.75,36.81,36.71,36.77,120600.0,32.3291,32.3819,32.294,32.3467,120600.0
2014-09-25 13:10:00,36.78,36.84,36.75,36.8,211400.0,32.3555,32.4083,32.3291,32.3731,211400.0
2014-09-25 13:20:00,36.79,36.82,36.75,36.8,96100.0,32.3643,32.3907,32.3291,32.3731,96100.0
2014-09-25 13:30:00,36.79,36.81,36.73,36.76,88800.0,32.3643,32.3819,32.3116,32.3379,88800.0
2014-09-25 13:40:00,36.75,36.8,36.72,36.77,125700.0,32.3291,32.3731,32.3028,32.3467,125700.0
2014-09-25 13:50:00,36.75,36.76,36.65,36.69,150400.0,32.3291,32.3379,32.2412,32.2764,150400.0
2014-09-25 14:00:00,36.69,36.74,36.66,36.69,106600.0,32.2764,32.3204,32.25,32.2764,106600.0
2014-09-25 14:10:00,36.7,36.7,36.65,36.67,98800.0,32.2852,32.2852,32.2412,32.2588,98800.0
2014-09-25 14:20:00,36.66,36.7,36.64,36.69,79500.0,32.25,32.2852,32.2324,32.2764,79500.0
2014-09-25 14:30:00,36.69,36.8,36.69,36.79,112900.0,32.2764,32.3731,32.2764,32.3643,112900.0
2014-09-25 14:40:00,36.79,36.83,36.76,36.82,167400.0,32.3643,32.3995,32.3379,32.3907,167400.0
2014-09-25 14:50:00,36.82,36.83,36.71,36.73,332100.0,32.3907,32.3995,32.294,32.3116,332100.0
2014-09-25 15:00:00,36.72,36.75,36.68,36.71,147000.0,32.3028,32.3291,32.2676,32.294,147000.0
2014-09-25 15:10:00,36.71,36.75,36.64,36.68,320700.0,32.294,32.3291,32.2324,32.2676,320700.0
2014-09-25 15:20:00,36.69,36.72,36.65,36.7,303600.0,32.2764,32.3028,32.2412,32.2852,303600.0
2014-09-25 15:30:00,36.7,36.77,36.68,36.77,282800.0,32.2852,32.3467,32.2676,32.3467,282800.0
2014-09-25 15:40:00,36.77,36.81,36.71,36.77,790400.0,32.3467,32.3819,32.294,32.3467,790400.0
2014-09-25 15:50:00,36.77,36.78,36.65,36.67,1461200.0,32.3467,32.3555,32.2412,32.2588,1461200.0
2014-09-26 09:30:00,36.4,36.57,36.2,36.53,912700.0,32.0213,32.1708,31.8453,32.1356,912700.0
2014-09-26 09:40:00,36.54,36.73,36.38,36.45,676500.0,32.1444,32.3116,32.0037,32.0652,676500.0
2014-09-26 09:50:00,36.44,36.46,36.35,36.43,729400.0,32.0564,32.074,31.9773,32.0476,729400.0
2014-09-26 10:00:00,36.43,36.7,36.37,36.41,615900.0,32.0476,32.2852,31.9949,32.0301,615900.0
2014-09-26 10:10:00,36.42,36.5,36.41,36.48,315500.0,32.0388,32.1092,32.0301,32.0916,315500.0
2014-09-26 10:20:00,36.47,36.5,36.13,36.14,497200.0,32.0828,32.1092,31.7837,31.7925,497200.0
2014-09-26 10:30:00,36.14,36.37,36.13,36.25,326500.0,31.7925,31.9949,31.7837,31.8893,326500.0
2014-09-26 10:40:00,36.26,36.32,36.17,36.2,287800.0,31.8981,31.9509,31.8189,31.8453,287800.0
2014-09-26 10:50:00,36.2,36.37,36.19,36.37,313900.0,31.8453,31.9949,31.8365,31.9949,313900.0
2014-09-26 11:00:00,36.37,36.49,36.37,36.41,463100.0,31.9949,32.1004,31.9949,32.0301,463100.0
2014-09-26 11:10:00,36.42,36.44,36.34,36.34,285100.0,32.0388,32.0564,31.9685,31.9685,285100.0
2014-09-26 11:20:00,36.34,36.42,36.32,36.37,336000.0,31.9685,32.0388,31.9509,31.9949,336000.0
2014-09-26 11:30:00,36.37,36.43,36.33,36.39,214900.0,31.9949,32.0476,31.9597,32.0125,214900.0
2014-09-26 11:40:00,36.4,36.43,36.37,36.38,134100.0,32.0213,32.0476,31.9949,32.0037,134100.0
2014-09-26 11:50:00,36.39,36.39,36.25,36.3,246200.0,32.0125,32.0125,31.8893,31.9333,246200.0
2014-09-26 12:00:00,36.3,36.36,36.3,36.33,152500.0,31.9333,31.9861,31.9333,31.9597,152500.0
2014-09-26 12:10:00,36.33,36.39,36.28,36.38,154400.0,31.9597,32.0125,31.9157,32.0037,154400.0
2014-09-26 12:20:00,36.38,36.38,36.33,36.36,89800.0,32.0037,32.0037,31.9597,31.9861,89800.0
2014-09-26 12:30:00,36.36,36.37,36.3,36.33,134300.0,31.9861,31.9949,31.9333,31.9597,134300.0
2014-09-26 12:40:00,36.33,36.35,36.25,36.25,231000.0,31.9597,31.9773,31.8893,31.8893,231000.0
2014-09-26 12:50:00,36.25,36.3,36.22,36.24,137000.0,31.8893,31.9333,31.8629,31.8805,137000.0
2014-09-26 13:00:00,36.25,36.27,36.17,36.22,636500.0,31.8893,31.9069,31.8189,31.8629,636500.0
2014-09-26 13:10:00,36.21,36.23,36.16,36.17,311900.0,31.8541,31.8717,31.8101,31.8189,311900.0
2014-09-26 13:20:00,36.17,36.21,36.15,36.19,245100.0,31.8189,31.8541,31.8013,31.8365,245100.0
2014-09-26 13:30:00,36.2,36.22,36.17,36.17,351500.0,31.8453,31.8629,31.8189,31.8189,351500.0
2014-09-26 13:40:00,36.18,36.24,36.17,36.21,303200.0,31.8277,31.8805,31.8189,31.8541,303200.0
2014-09-26 13:50:00,36.21,36.29,36.2,36.27,195000.0,31.8541,31.9245,31.8453,31.9069,195000.0
2014-09-26 14:00:00,36.28,36.38,36.25,36.36,190400.0,31.9157,32.0037,31.8893,31.9861,190400.0
2014-09-26 14:10:00,36.36,36.43,36.32,36.34,1349600.0,31.9861,32.0476,31.9509,31.9685,1349600.0
2014-09-26 14:20:00,36.35,36.44,36.34,36.34,252500.0,31.9773,32.0564,31.9685,31.9685,252500.0
2014-09-26 14:30:00,36.34,36.4,36.32,36.4,223200.0,31.9685,32.0213,31.9509,32.0213,223200.0
2014-09-26 14:40:00,36.41,36.42,36.37,36.39,327200.0,32.0301,32.0388,31.9949,32.0125,327200.0
2014-09-26 14:50:00,36.39,36.39,36.31,36.33,284600.0,32.0125,32.0125,31.9421,31.9597,284600.0
2014-09-26 15:00:00,36.34,36.38,36.31,36.37,176400.0,31.9685,32.0037,31.9421,31.9949,176400.0
2014-09-26 15:10:00,36.38,36.4,36.34,36.4,526300.0,32.0037,32.0213,31.9685,32.0213,526300.0
2014-09-26 15:20:00,36.39,36.44,36.35,36.44,269800.0,32.0125,32.0564,31.9773,32.0564,269800.0
2014-09-26 15:30:00,36.44,36.44,36.37,36.43,268100.0,32.0564,32.0564,31.9949,32.0476,268100.0
2014-09-26 15:40:00,36.43,36.46,36.42,36.44,427600.0,32.0476,32.074,32.0388,32.0564,427600.0
2014-09-26 15:50:00,36.44,36.54,36.44,36.52,819000.0,32.0564,32.1444,32.0564,32.1268,819000.0
2014-09-29 09:30:00,36.04,36.05,35.74,36.01,661400.0,31.7046,31.7134,31.4406,31.6782,661400.0
2014-09-29 09:40:00,36.02,36.24,35.99,36.02,637900.0,31.687,31.8805,31.6606,31.687,637900.0
2014-09-29 09:50:00,36.03,36.08,36.0,36.02,296700.0,31.6958,31.7397,31.6694,31.687,296700.0
2014-09-29 10:00:00,36.02,36.06,35.99,36.0,522700.0,31.687,31.7222,31.6606,31.6694,522700.0
2014-09-29 10:10:00,36.0,36.23,36.0,36.23,239900.0,31.6694,31.8717,31.6694,31.8717,239900.0
2014-09-29 10:20:00,36.23,36.27,36.13,36.21,364200.0,31.8717,31.9069,31.7837,31.8541,364200.0
2014-09-29 10:30:00,36.2,36.21,36.12,36.16,229200.0,31.8453,31.8541,31.7749,31.8101,229200.0
2014-09-29 10:40:00,36.16,36.2,36.1,36.12,307100.0,31.8101,31.8453,31.7573,31.7749,307100.0
2014-09-29 10:50:00,36.13,36.2,36.11,36.16,115800.0,31.7837,31.8453,31.7661,31.8101,115800.0
2014-09-29 11:00:00,36.16,36.2,36.1,36.13,124800.0,31.8101,31.8453,31.7573,31.7837,124800.0
2014-09-29 11:10:00,36.13,36.34,36.13,36.28,257100.0,31.7837,31.9685,31.7837,31.9157,257100.0
2014-09-29 11:20:00,36.28,36.31,36.24,36.3,154400.0,31.9157,31.9421,31.8805,31.9333,154400.0
2014-09-29 11:30:00,36.31,36.32,36.18,36.21,194000.0,31.9421,31.9509,31.8277,31.8541,194000.0
2014-09-29 11:40:00,36.22,36.28,36.2,36.27,69500.0,31.8629,31.9157,31.8453,31.9069,69500.0
2014-09-29 11:50:00,36.27,36.33,36.27,36.32,102400.0,31.9069,31.9597,31.9069,31.9509,102400.0
2014-09-29 12:00:00,36.32,36.33,36.25,36.33,103600.0,31.9509,31.9597,31.8893,31.9597,103600.0
2014-09-29 12:10:00,36.33,36.36,36.25,36.34,130800.0,31.9597,31.9861,31.8893,31.9685,130800.0
2014-09-29 12:20:00,36.34,36.34,36.28,36.3,110100.0,31.9685,31.9685,31.9157,31.9333,110100.0
2014-09-29 12:30:00,36.29,36.31,36.18,36.2,174800.0,31.9245,31.9421,31.8277,31.8453,174800.0
2014-09-29 12:40:00,36.21,36.23,36.14,36.15,199600.0,31.8541,31.8717,31.7925,31.8013,199600.0
2014-09-29 12:50:00,36.15,36.24,36.15,36.19,57100.0,31.8013,31.8805,31.8013,31.8365,57100.0
2014-09-29 13:00:00,36.2,36.2,36.13,36.19,110600.0,31.8453,31.8453,31.7837,31.8365,110600.0
2014-09-29 13:10:00,36.19,36.27,36.19,36.22,123200.0,31.8365,31.9069,31.8365,31.8629,123200.0
2014-09-29 13:20:00,36.22,36.24,36.16,36.2,71900.0,31.8629,31.8805,31.8101,31.8453,71900.0
2014-09-29 13:30:00,36.2,36.27,36.2,36.24,84600.0,31.8453,31.9069,31.8453,31.8805,84600.0
2014-09-29 13:40:00,36.23,36.25,36.16,36.2,75400.0,31.8717,31.8893,31.8101,31.8453,75400.0
2014-09-29 13:50:00,36.21,36.23,36.2,36.2,153900.0,31.8541,31.8717,31.8453,31.8453,153900.0
2014-09-29 14:00:00,36.2,36.27,36.17,36.22,107100.0,31.8453,31.9069,31.8189,31.8629,107100.0
2014-09-29 14:10:00,36.21,36.24,36.13,36.14,113600.0,31.8541,31.8805,31.7837,31.7925,113600.0
2014-09-29 14:20:00,36.13,36.17,36.11,36.12,122900.0,31.7837,31.8189,31.7661,31.7749,122900.0
2014-09-29 14:30:00,36.12,36.2,36.09,36.14,118600.0,31.7749,31.8453,31.7485,31.7925,118600.0
2014-09-29 14:40:00,36.14,36.16,36.09,36.12,103800.0,31.7925,31.8101,31.7485,31.7749,103800.0
2014-09-29 14:50:00,36.12,36.16,36.09,36.16,171600.0,31.7749,31.8101,31.7485,31.8101,171600.0
2014-09-29 15:00:00,36.16,36.16,36.08,36.09,243000.0,31.8101,31.8101,31.7397,31.7485,243000.0
2014-09-29 15:10:00,36.09,36.15,36.08,36.09,212800.0,31.7485,31.8013,31.7397,31.7485,212800.0
2014-09-29 15:20:00,36.1,36.16,36.08,36.1,299400.0,31.7573,31.8101,31.7397,31.7573,299400.0
2014-09-29 15:30:00,36.1,36.15,36.1,36.12,174900.0,31.7573,31.8013,31.7573,31.7749,174900.0
2014-09-29 15:40:00,36.11,36.11,36.05,36.07,394600.0,31.7661,31.7661,31.7134,31.731,394600.0
2014-09-29 15:50:00,36.07,36.07,36.0,36.0,803900.0,31.731,31.731,31.6694,31.6694,803900.0
2014-09-30 09:30:00,36.01,36.04,35.81,35.83,344100.0,31.6782,31.7046,31.5022,31.5198,344100.0
2014-09-30 09:40:00,35.84,35.84,35.34,35.34,566800.0,31.5286,31.5286,31.0888,31.0888,566800.0
2014-09-30 09:50:00,35.34,35.54,35.18,35.53,591200.0,31.0888,31.2647,30.948,31.2559,591200.0
2014-09-30 10:00:00,35.51,35.58,35.4,35.56,400600.0,31.2383,31.2999,31.1415,31.2823,400600.0
2014-09-30 10:10:00,35.56,35.78,35.55,35.76,416600.0,31.2823,31.4758,31.2735,31.4582,416600.0
2014-09-30 10:20:00,35.76,35.76,35.61,35.66,272800.0,31.4582,31.4582,31.3263,31.3703,272800.0
2014-09-30 10:30:00,35.67,35.97,35.66,35.95,411000.0,31.3791,31.643,31.3703,31.6254,411000.0
2014-09-30 10:40:00,35.95,36.0,35.87,35.91,286400.0,31.6254,31.6694,31.555,31.5902,286400.0
2014-09-30 10:50:00,35.9,35.91,35.77,35.79,150800.0,31.5814,31.5902,31.467,31.4846,150800.0
2014-09-30 11:00:00,35.78,35.82,35.68,35.68,241600.0,31.4758,31.511,31.3879,31.3879,241600.0
2014-09-30 11:10:00,35.68,35.71,35.61,35.66,303200.0,31.3879,31.4143,31.3263,31.3703,303200.0
2014-09-30 11:20:00,35.66,35.87,35.63,35.84,259400.0,31.3703,31.555,31.3439,31.5286,259400.0
2014-09-30 11:30:00,35.83,36.22,35.83,36.13,588400.0,31.5198,31.8629,31.5198,31.7837,588400.0
2014-09-30 11:40:00,36.13,36.14,35.94,36.0,441200.0,31.7837,31.7925,31.6166,31.6694,441200.0
2014-09-30 11:50:00,36.0,36.05,35.93,36.05,291000.0,31.6694,31.7134,31.6078,31.7134,291000.0
2014-09-30 12:00:00,36.05,36.37,36.0,36.29,528900.0,31.7134,31.9949,31.6694,31.9245,528900.0
2014-09-30 12:10:00,36.29,36.34,36.24,36.33,339900.0,31.9245,31.9685,31.8805,31.9597,339900.0
2014-09-30 12:20:00,36.34,36.38,36.16,36.19,245400.0,31.9685,32.0037,31.8101,31.8365,245400.0
2014-09-30 12:30:00,36.19,36.23,36.04,36.05,175600.0,31.8365,31.8717,31.7046,31.7134,175600.0
2014-09-30 12:40:00,36.05,36.21,36.02,36.2,185300.0,31.7134,31.8541,31.687,31.8453,185300.0
2014-09-30 12:50:00,36.2,36.32,36.2,36.31,128100.0,31.8453,31.9509,31.8453,31.9421,128100.0
2014-09-30 13:00:00,36.31,36.36,36.27,36.33,326500.0,31.9421,31.9861,31.9069,31.9597,326500.0
2014-09-30 13:10:00,36.33,36.49,36.33,36.44,414600.0,31.9597,32.1004,31.9597,32.0564,414600.0
2014-09-30 13:20:00,36.44,36.53,36.24,36.24,273000.0,32.0564,32.1356,31.8805,31.8805,273000.0
2014-09-30 13:30:00,36.24,36.34,36.24,36.33,194800.0,31.8805,31.9685,31.8805,31.9597,194800.0
2014-09-30 13:40:00,36.33,36.33,36.21,36.23,160200.0,31.9597,31.9597,31.8541,31.8717,160200.0
2014-09-30 13:50:00,36.22,36.29,36.19,36.27,439600.0,31.8629,31.9245,31.8365,31.9069,439600.0
2014-09-30 14:00:00,36.26,36.27,36.13,36.17,204900.0,31.8981,31.9069,31.7837,31.8189,204900.0
2014-09-30 14:10:00,36.18,36.24,36.13,36.16,116400.0,31.8277,31.8805,31.7837,31.8101,116400.0
2014-09-30 14:20:00,36.18,36.21,36.09,36.2,104100.0,31.8277,31.8541,31.7485,31.8453,104100.0
2014-09-30 14:30:00,36.21,36.3,36.18,36.26,155400.0,31.8541,31.9333,31.8277,31.8981,155400.0
2014-09-30 14:40:00,36.26,36.34,36.23,36.26,154200.0,31.8981,31.9685,31.8717,31.8981,154200.0
2014-09-30 14:50:00,36.26,36.31,36.23,36.25,177500.0,31.8981,31.9421,31.8717,31.8893,177500.0
2014-09-30 15:00:00,36.25,36.26,36.13,36.2,274800.0,31.8893,31.8981,31.7837,31.8453,274800.0
2014-09-30 15:10:00,36.2,36.27,36.17,36.26,262600.0,31.8453,31.9069,31.8189,31.8981,262600.0
2014-09-30 15:20:00,36.26,36.31,36.22,36.3,365400.0,31.8981,31.9421,31.8629,31.9333,365400.0
2014-09-30 15:30:00,36.3,36.35,36.27,36.27,261100.0,31.9333,31.9773,31.9069,31.9069,261100.0
2014-09-30 15:40:00,36.27,36.29,36.14,36.15,540800.0,31.9069,31.9245,31.7925,31.8013,540800.0
2014-09-30 15:50:00,36.15,36.21,36.14,36.15,963600.0,31.8013,31.8541,31.7925,31.8013,963600.0
2014-10-01 09:30:00,35.35,35.39,34.86,34.88,1912600.0,31.0976,31.1328,30.6665,30.6841,1912600.0
2014-10-01 09:40:00,34.88,35.0,34.29,34.5,2148800.0,30.6841,30.7897,30.1651,30.3498,2148800.0
2014-10-01 09:50:00,34.5,34.89,34.49,34.89,1092000.0,30.3498,30.6929,30.341,30.6929,1092000.0
2014-10-01 10:00:00,34.88,34.93,34.62,34.65,2014300.0,30.6841,30.7281,30.4554,30.4818,2014300.0
2014-10-01 10:10:00,34.64,34.85,34.55,34.84,926500.0,30.473,30.6577,30.3938,30.6489,926500.0
2014-10-01 10:20:00,34.84,35.0,34.82,34.82,629000.0,30.6489,30.7897,30.6313,30.6313,629000.0
2014-10-01 10:30:00,34.82,34.83,34.55,34.58,538000.0,30.6313,30.6401,30.3938,30.4202,538000.0
2014-10-01 10:40:00,34.58,34.66,34.41,34.63,851200.0,30.4202,30.4906,30.2706,30.4642,851200.0
2014-10-01 10:50:00,34.63,34.81,34.62,34.8,292500.0,30.4642,30.6225,30.4554,30.6137,292500.0
2014-10-01 11:00:00,34.8,34.96,34.78,34.9,633500.0,30.6137,30.7545,30.5961,30.7017,633500.0
2014-10-01 11:10:00,34.9,35.03,34.84,35.02,360600.0,30.7017,30.8161,30.6489,30.8073,360600.0
2014-10-01 11:20:00,35.03,35.04,34.89,34.96,286000.0,30.8161,30.8249,30.6929,30.7545,286000.0
2014-10-01 11:30:00,34.96,35.15,34.96,35.12,369000.0,30.7545,30.9216,30.7545,30.8952,369000.0
2014-10-01 11:40:00,35.12,35.19,34.99,35.0,572300.0,30.8952,30.9568,30.7809,30.7897,572300.0
2014-10-01 11:50:00,35.0,35.08,34.99,35.07,289300.0,30.7897,30.86,30.7809,30.8512,289300.0
2014-10-01 12:00:00,35.07,35.14,34.95,35.14,332900.0,30.8512,30.9128,30.7457,30.9128,332900.0
2014-10-01 12:10:00,35.13,35.16,35.08,35.16,271800.0,30.904,30.9304,30.86,30.9304,271800.0
2014-10-01 12:20:00,35.16,35.27,35.15,35.24,276000.0,30.9304,31.0272,30.9216,31.0008,276000.0
2014-10-01 12:30:00,35.23,35.3,35.16,35.2,286200.0,30.992,31.0536,30.9304,30.9656,286200.0
2014-10-01 12:40:00,35.19,35.21,34.9,34.9,342400.0,30.9568,30.9744,30.7017,30.7017,342400.0
2014-10-01 12:50:00,34.9,34.92,34.83,34.83,375500.0,30.7017,30.7193,30.6401,30.6401,375500.0
2014-10-01 13:00:00,34.83,34.86,34.64,34.64,458100.0,30.6401,30.6665,30.473,30.473,458100.0
2014-10-01 13:10:00,34.65,34.73,34.6,34.68,341300.0,30.4818,30.5521,30.4378,30.5082,341300.0
2014-10-01 13:20:00,34.67,34.81,34.64,34.8,248100.0,30.4994,30.6225,30.473,30.6137,248100.0
2014-10-01 13:30:00,34.8,34.86,34.72,34.75,306400.0,30.6137,30.6665,30.5433,30.5697,306400.0
2014-10-01 13:40:00,34.75,34.9,34.7,34.89,313300.0,30.5697,30.7017,30.5258,30.6929,313300.0
2014-10-01 13:50:00,34.89,35.01,34.88,35.01,265500.0,30.6929,30.7985,30.6841,30.7985,265500.0
2014-10-01 14:00:00,35.01,35.03,34.92,34.96,574800.0,30.7985,30.8161,30.7193,30.7545,574800.0
2014-10-01 14:10:00,34.96,35.16,34.95,35.15,213600.0,30.7545,30.9304,30.7457,30.9216,213600.0
2014-10-01 14:20:00,35.15,35.28,35.12,35.21,250100.0,30.9216,31.036,30.8952,30.9744,250100.0
2014-10-01 14:30:00,35.2,35.25,35.15,35.23,389900.0,30.9656,31.0096,30.9216,30.992,389900.0
2014-10-01 14:40:00,35.23,35.25,35.15,35.16,335800.0,30.992,31.0096,30.9216,30.9304,335800.0
2014-10-01 14:50:00,35.16,35.16,34.96,34.97,367500.0,30.9304,30.9304,30.7545,30.7633,367500.0
2014-10-01 15:00:00,34.98,35.02,34.85,34.86,294800.0,30.7721,30.8073,30.6577,30.6665,294800.0
2014-10-01 15:10:00,34.86,35.01,34.83,34.96,292700.0,30.6665,30.7985,30.6401,30.7545,292700.0
2014-10-01 15:20:00,34.96,34.97,34.81,34.83,479500.0,30.7545,30.7633,30.6225,30.6401,479500.0
2014-10-01 15:30:00,34.82,34.9,34.81,34.84,694500.0,30.6313,30.7017,30.6225,30.6489,694500.0
2014-10-01 15:40:00,34.85,35.03,34.83,35.02,584900.0,30.6577,30.8161,30.6401,30.8073,584900.0
2014-10-01 15:50:00,35.01,35.02,34.85,34.9,1564100.0,30.7985,30.8073,30.6577,30.7017,1564100.0
2014-10-02 09:30:00,35.32,35.96,35.27,35.85,1210900.0,31.0712,31.6342,31.0272,31.5374,1210900.0
2014-10-02 09:40:00,35.85,35.99,35.58,35.71,716100.0,31.5374,31.6606,31.2999,31.4143,716100.0
2014-10-02 09:50:00,35.71,35.78,35.59,35.77,671900.0,31.4143,31.4758,31.3087,31.467,671900.0
2014-10-02 10:00:00,35.77,35.87,35.7,35.87,666000.0,31.467,31.555,31.4055,31.555,666000.0
2014-10-02 10:10:00,35.87,35.9,35.67,35.68,810600.0,31.555,31.5814,31.3791,31.3879,810600.0
2014-10-02 10:20:00,35.68,35.75,35.6,35.6,512900.0,31.3879,31.4494,31.3175,31.3175,512900.0
2014-10-02 10:30:00,35.6,35.61,35.22,35.32,652400.0,31.3175,31.3263,30.9832,31.0712,652400.0
2014-10-02 10:40:00,35.33,35.39,35.1,35.19,520100.0,31.08,31.1328,30.8776,30.9568,520100.0
2014-10-02 10:50:00,35.18,35.19,34.91,35.02,532800.0,30.948,30.9568,30.7105,30.8073,532800.0
2014-10-02 11:00:00,35.02,35.1,34.86,35.02,651400.0,30.8073,30.8776,30.6665,30.8073,651400.0
2014-10-02 11:10:00,35.02,35.09,34.95,35.02,488000.0,30.8073,30.8688,30.7457,30.8073,488000.0
2014-10-02 11:20:00,35.02,35.07,34.93,34.96,210300.0,30.8073,30.8512,30.7281,30.7545,210300.0
2014-10-02 11:30:00,34.96,34.96,34.62,34.67,453300.0,30.7545,30.7545,30.4554,30.4994,453300.0
2014-10-02 11:40:00,34.67,34.68,34.42,34.6,620600.0,30.4994,30.5082,30.2794,30.4378,620600.0
2014-10-02 11:50:00,34.6,34.87,34.54,34.79,453100.0,30.4378,30.6753,30.385,30.6049,453100.0
2014-10-02 12:00:00,34.78,34.93,34.74,34.92,432100.0,30.5961,30.7281,30.5609,30.7193,432100.0
2014-10-02 12:10:00,34.92,35.05,34.76,34.83,271600.0,30.7193,30.8337,30.5785,30.6401,271600.0
2014-10-02 12:20:00,34.84,34.86,34.77,34.82,219800.0,30.6489,30.6665,30.5873,30.6313,219800.0
2014-10-02 12:30:00,34.82,34.86,34.76,34.81,479900.0,30.6313,30.6665,30.5785,30.6225,479900.0
2014-10-02 12:40:00,34.81,34.91,34.73,34.87,235600.0,30.6225,30.7105,30.5521,30.6753,235600.0
2014-10-02 12:50:00,34.87,35.05,34.85,35.02,505900.0,30.6753,30.8337,30.6577,30.8073,505900.0
2014-10-02 13:00:00,35.02,35.26,35.0,35.25,634800.0,30.8073,31.0184,30.7897,31.0096,634800.0
2014-10-02 13:10:00,35.25,35.46,35.24,35.44,659300.0,31.0096,31.1943,31.0008,31.1767,659300.0
2014-10-02 13:20:00,35.44,35.46,35.35,35.43,350600.0,31.1767,31.1943,31.0976,31.1679,350600.0
2014-10-02 13:30:00,35.43,35.43,35.19,35.23,331800.0,31.1679,31.1679,30.9568,30.992,331800.0
2014-10-02 13:40:00,35.22,35.29,35.14,35.25,207800.0,30.9832,31.0448,30.9128,31.0096,207800.0
2014-10-02 13:50:00,35.25,35.3,35.24,35.26,226300.0,31.0096,31.0536,31.0008,31.0184,226300.0
2014-10-02 14:00:00,35.25,35.38,35.25,35.34,178500.0,31.0096,31.124,31.0096,31.0888,178500.0
2014-10-02 14:10:00,35.34,35.41,35.26,35.27,198100.0,31.0888,31.1503,31.0184,31.0272,198100.0
2014-10-02 14:20:00,35.27,35.38,35.24,35.37,268800.0,31.0272,31.124,31.0008,31.1152,268800.0
2014-10-02 14:30:00,35.37,35.38,35.27,35.3,238500.0,31.1152,31.124,31.0272,31.0536,238500.0
2014-10-02 14:40:00,35.3,35.53,35.29,35.5,358600.0,31.0536,31.2559,31.0448,31.2295,358600.0
2014-10-02 14:50:00,35.5,35.6,35.5,35.51,412200.0,31.2295,31.3175,31.2295,31.2383,412200.0
2014-10-02 15:00:00,35.51,35.58,35.38,35.42,430200.0,31.2383,31.2999,31.124,31.1591,430200.0
2014-10-02 15:10:00,35.42,35.48,35.3,35.3,166500.0,31.1591,31.2119,31.0536,31.0536,166500.0
2014-10-02 15:20:00,35.3,35.34,35.26,35.33,238800.0,31.0536,31.0888,31.0184,31.08,238800.0
2014-10-02 15:30:00,35.32,35.35,35.25,35.34,261200.0,31.0712,31.0976,31.0096,31.0888,261200.0
2014-10-02 15:40:00,35.35,35.4,35.28,35.39,613000.0,31.0976,31.1415,31.036,31.1328,613000.0
2014-10-02 15:50:00,35.38,35.4,35.25,35.27,668500.0,31.124,31.1415,31.0096,31.0272,668500.0
2014-10-03 09:30:00,35.97,36.38,35.96,36.2,1048900.0,31.643,32.0037,31.6342,31.8453,1048900.0
2014-10-03 09:40:00,36.2,36.88,36.19,36.73,1126000.0,31.8453,32.4435,31.8365,32.3116,1126000.0
2014-10-03 09:50:00,36.73,36.87,36.7,36.86,618200.0,32.3116,32.4347,32.2852,32.4259,618200.0
2014-10-03 10:00:00,36.86,37.03,36.83,37.02,727600.0,32.4259,32.5755,32.3995,32.5667,727600.0
2014-10-03 10:10:00,37.03,37.03,36.85,36.99,720400.0,32.5755,32.5755,32.4171,32.5403,720400.0
2014-10-03 10:20:00,36.99,37.03,36.9,36.97,576700.0,32.5403,32.5755,32.4611,32.5227,576700.0
2014-10-03 10:30:00,36.98,37.04,36.81,36.87,532700.0,32.5315,32.5843,32.3819,32.4347,532700.0
2014-10-03 10:40:00,36.86,36.92,36.78,36.9,452900.0,32.4259,32.4787,32.3555,32.4611,452900.0
2014-10-03 10:50:00,36.89,37.02,36.89,37.02,364400.0,32.4523,32.5667,32.4523,32.5667,364400.0
2014-10-03 11:00:00,37.02,37.13,37.01,37.1,508300.0,32.5667,32.6634,32.5579,32.637,508300.0
2014-10-03 11:10:00,37.09,37.11,36.93,37.04,289000.0,32.6282,32.6458,32.4875,32.5843,289000.0
2014-10-03 11:20:00,37.03,37.14,37.01,37.08,301000.0,32.5755,32.6722,32.5579,32.6195,301000.0
2014-10-03 11:30:00,37.07,37.08,36.98,36.98,333200.0,32.6107,32.6195,32.5315,32.5315,333200.0
2014-10-03 11:40:00,36.99,37.0,36.9,36.93,462500.0,32.5403,32.5491,32.4611,32.4875,462500.0
2014-10-03 11:50:00,36.92,36.94,36.76,36.94,375600.0,32.4787,32.4963,32.3379,32.4963,375600.0
2014-10-03 12:00:00,36.94,37.0,36.88,36.96,198400.0,32.4963,32.5491,32.4435,32.5139,198400.0
2014-10-03 12:10:00,36.97,37.02,36.93,36.99,149800.0,32.5227,32.5667,32.4875,32.5403,149800.0
2014-10-03 12:20:00,37.0,37.05,36.94,37.04,276300.0,32.5491,32.5931,32.4963,32.5843,276300.0
2014-10-03 12:30:00,37.04,37.08,36.91,36.94,232600.0,32.5843,32.6195,32.4699,32.4963,232600.0
2014-10-03 12:40:00,36.95,37.05,36.95,37.04,188300.0,32.5051,32.5931,32.5051,32.5843,188300.0
2014-10-03 12:50:00,37.04,37.05,36.98,37.0,217700.0,32.5843,32.5931,32.5315,32.5491,217700.0
2014-10-03 13:00:00,37.0,37.01,36.96,37.01,139200.0,32.5491,32.5579,32.5139,32.5579,139200.0
2014-10-03 13:10:00,37.01,37.02,36.91,36.97,152100.0,32.5579,32.5667,32.4699,32.5227,152100.0
2014-10-03 13:20:00,36.97,36.99,36.87,36.93,188100.0,32.5227,32.5403,32.4347,32.4875,188100.0
2014-10-03 13:30:00,36.92,36.93,36.76,36.85,242900.0,32.4787,32.4875,32.3379,32.4171,242900.0
2014-10-03 13:40:00,36.85,36.9,36.81,36.84,102500.0,32.4171,32.4611,32.3819,32.4083,102500.0
2014-10-03 13:50:00,36.83,36.92,36.82,36.91,165500.0,32.3995,32.4787,32.3907,32.4699,165500.0
2014-10-03 14:00:00,36.91,36.96,36.82,36.84,310700.0,32.4699,32.5139,32.3907,32.4083,310700.0
2014-10-03 14:10:00,36.84,36.88,36.83,36.86,187200.0,32.4083,32.4435,32.3995,32.4259,187200.0
2014-10-03 14:20:00,36.86,36.9,36.85,36.85,125500.0,32.4259,32.4611,32.4171,32.4171,125500.0
2014-10-03 14:30:00,36.85,36.94,36.82,36.93,214000.0,32.4171,32.4963,32.3907,32.4875,214000.0
2014-10-03 14:40:00,36.93,36.93,36.8,36.83,231500.0,32.4875,32.4875,32.3731,32.3995,231500.0
2014-10-03 14:50:00,36.83,36.87,36.82,36.87,183300.0,32.3995,32.4347,32.3907,32.4347,183300.0
2014-10-03 15:00:00,36.86,36.93,36.86,36.88,220000.0,32.4259,32.4875,32.4259,32.4435,220000.0
2014-10-03 15:10:00,36.88,36.91,36.86,36.89,221800.0,32.4435,32.4699,32.4259,32.4523,221800.0
2014-10-03 15:20:00,36.89,36.93,36.88,36.91,309300.0,32.4523,32.4875,32.4435,32.4699,309300.0
2014-10-03 15:30:00,36.91,36.91,36.85,36.88,347100.0,32.4699,32.4699,32.4171,32.4435,347100.0
2014-10-03 15:40:00,36.88,36.98,36.85,36.98,457000.0,32.4435,32.5315,32.4171,32.5315,457000.0
2014-10-03 15:50:00,36.97,37.01,36.93,36.93,1034000.0,32.5227,32.5579,32.4875,32.4875,1034000.0
2014-10-06 09:30:00,37.32,37.32,36.91,37.14,555500.0,32.8306,32.8306,32.4699,32.6722,555500.0
2014-10-06 09:40:00,37.15,37.25,36.73,36.73,362900.0,32.681,32.769,32.3116,32.3116,362900.0
2014-10-06 09:50:00,36.73,36.99,36.72,36.75,469000.0,32.3116,32.5403,32.3028,32.3291,469000.0
2014-10-06 10:00:00,36.76,36.93,36.65,36.85,362100.0,32.3379,32.4875,32.2412,32.4171,362100.0
2014-10-06 10:10:00,36.84,36.89,36.74,36.77,199900.0,32.4083,32.4523,32.3204,32.3467,199900.0
2014-10-06 10:20:00,36.77,36.84,36.56,36.66,728000.0,32.3467,32.4083,32.162,32.25,728000.0
2014-10-06 10:30:00,36.66,36.8,36.66,36.75,249600.0,32.25,32.3731,32.25,32.3291,249600.0
2014-10-06 10:40:00,36.75,36.8,36.73,36.76,269300.0,32.3291,32.3731,32.3116,32.3379,269300.0
2014-10-06 10:50:00,36.75,36.76,36.65,36.7,280300.0,32.3291,32.3379,32.2412,32.2852,280300.0
2014-10-06 11:00:00,36.7,36.78,36.66,36.73,175800.0,32.2852,32.3555,32.25,32.3116,175800.0
2014-10-06 11:10:00,36.74,36.74,36.64,36.69,272000.0,32.3204,32.3204,32.2324,32.2764,272000.0
2014-10-06 11:20:00,36.7,36.72,36.61,36.63,207600.0,32.2852,32.3028,32.206,32.2236,207600.0
2014-10-06 11:30:00,36.63,36.66,36.5,36.5,174500.0,32.2236,32.25,32.1092,32.1092,174500.0
2014-10-06 11:40:00,36.49,36.54,36.3,36.41,297400.0,32.1004,32.1444,31.9333,32.0301,297400.0
2014-10-06 11:50:00,36.4,36.55,36.37,36.47,233800.0,32.0213,32.1532,31.9949,32.0828,233800.0
2014-10-06 12:00:00,36.47,36.61,36.46,36.53,118600.0,32.0828,32.206,32.074,32.1356,118600.0
2014-10-06 12:10:00,36.53,36.62,36.46,36.6,142500.0,32.1356,32.2148,32.074,32.1972,142500.0
2014-10-06 12:20:00,36.6,36.62,36.46,36.54,172100.0,32.1972,32.2148,32.074,32.1444,172100.0
2014-10-06 12:30:00,36.55,36.59,36.48,36.51,135400.0,32.1532,32.1884,32.0916,32.118,135400.0
2014-10-06 12:40:00,36.51,36.58,36.38,36.49,151200.0,32.118,32.1796,32.0037,32.1004,151200.0
2014-10-06 12:50:00,36.48,36.61,36.45,36.52,173500.0,32.0916,32.206,32.0652,32.1268,173500.0
2014-10-06 13:00:00,36.52,36.69,36.46,36.57,147100.0,32.1268,32.2764,32.074,32.1708,147100.0
2014-10-06 13:10:00,36.57,36.66,36.53,36.57,185100.0,32.1708,32.25,32.1356,32.1708,185100.0
2014-10-06 13:20:00,36.56,36.74,36.55,36.69,153200.0,32.162,32.3204,32.1532,32.2764,153200.0
2014-10-06 13:30:00,36.69,36.71,36.58,36.67,111300.0,32.2764,32.294,32.1796,32.2588,111300.0
2014-10-06 13:40:00,36.67,36.7,36.59,36.6,118400.0,32.2588,32.2852,32.1884,32.1972,118400.0
2014-10-06 13:50:00,36.59,36.67,36.58,36.64,125300.0,32.1884,32.2588,32.1796,32.2324,125300.0
2014-10-06 14:00:00,36.64,36.7,36.52,36.55,146300.0,32.2324,32.2852,32.1268,32.1532,146300.0
2014-10-06 14:10:00,36.55,36.65,36.53,36.64,121500.0,32.1532,32.2412,32.1356,32.2324,121500.0
2014-10-06 14:20:00,36.64,36.72,36.57,36.63,121400.0,32.2324,32.3028,32.1708,32.2236,121400.0
2014-10-06 14:30:00,36.63,36.64,36.47,36.49,249200.0,32.2236,32.2324,32.0828,32.1004,249200.0
2014-10-06 14:40:00,36.49,36.49,36.37,36.41,159300.0,32.1004,32.1004,31.9949,32.0301,159300.0
2014-10-06 14:50:00,36.41,36.44,36.38,36.39,168300.0,32.0301,32.0564,32.0037,32.0125,168300.0
2014-10-06 15:00:00,36.38,36.41,36.2,36.22,400300.0,32.0037,32.0301,31.8453,31.8629,400300.0
2014-10-06 15:10:00,36.22,36.24,36.15,36.23,311500.0,31.8629,31.8805,31.8013,31.8717,311500.0
2014-10-06 15:20:00,36.23,36.39,36.18,36.31,251000.0,31.8717,32.0125,31.8277,31.9421,251000.0
2014-10-06 15:30:00,36.3,36.31,36.1,36.14,575000.0,31.9333,31.9421,31.7573,31.7925,575000.0
2014-10-06 15:40:00,36.14,36.17,36.09,36.13,480200.0,31.7925,31.8189,31.7485,31.7837,480200.0
2014-10-06 15:50:00,36.13,36.16,36.07,36.11,1061300.0,31.7837,31.8101,31.731,31.7661,1061300.0
2014-10-07 09:30:00,35.65,35.66,35.03,35.36,1155800.0,31.3615,31.3703,30.8161,31.1064,1155800.0
2014-10-07 09:40:00,35.35,35.51,35.19,35.31,644500.0,31.0976,31.2383,30.9568,31.0624,644500.0
2014-10-07 09:50:00,35.31,35.43,35.18,35.43,489000.0,31.0624,31.1679,30.948,31.1679,489000.0
2014-10-07 10:00:00,35.42,35.54,35.32,35.52,810300.0,31.1591,31.2647,31.0712,31.2471,810300.0
2014-10-07 10:10:00,35.51,35.52,35.3,35.44,371400.0,31.2383,31.2471,31.0536,31.1767,371400.0
2014-10-07 10:20:00,35.44,35.46,35.35,35.45,319100.0,31.1767,31.1943,31.0976,31.1855,319100.0
2014-10-07 10:30:00,35.45,35.64,35.44,35.52,439600.0,31.1855,31.3527,31.1767,31.2471,439600.0
2014-10-07 10:40:00,35.52,35.75,35.5,35.53,438900.0,31.2471,31.4494,31.2295,31.2559,438900.0
2014-10-07 10:50:00,35.53,35.72,35.48,35.49,350800.0,31.2559,31.4231,31.2119,31.2207,350800.0
2014-10-07 11:00:00,35.5,35.59,35.42,35.56,408900.0,31.2295,31.3087,31.1591,31.2823,408900.0
2014-10-07 11:10:00,35.56,35.58,35.44,35.47,294500.0,31.2823,31.2999,31.1767,31.2031,294500.0
2014-10-07 11:20:00,35.47,35.55,35.39,35.49,296400.0,31.2031,31.2735,31.1328,31.2207,296400.0
2014-10-07 11:30:00,35.49,35.53,35.43,35.49,269800.0,31.2207,31.2559,31.1679,31.2207,269800.0
2014-10-07 11:40:00,35.48,35.56,35.47,35.55,308400.0,31.2119,31.2823,31.2031,31.2735,308400.0
2014-10-07 11:50:00,35.55,35.62,35.52,35.61,257600.0,31.2735,31.3351,31.2471,31.3263,257600.0
2014-10-07 12:00:00,35.61,35.7,35.58,35.67,175100.0,31.3263,31.4055,31.2999,31.3791,175100.0
2014-10-07 12:10:00,35.66,35.77,35.66,35.77,266700.0,31.3703,31.467,31.3703,31.467,266700.0
2014-10-07 12:20:00,35.76,35.79,35.64,35.69,170500.0,31.4582,31.4846,31.3527,31.3967,170500.0
2014-10-07 12:30:00,35.7,35.71,35.53,35.64,233000.0,31.4055,31.4143,31.2559,31.3527,233000.0
2014-10-07 12:40:00,35.65,35.65,35.58,35.59,158500.0,31.3615,31.3615,31.2999,31.3087,158500.0
2014-10-07 12:50:00,35.59,35.68,35.56,35.66,178600.0,31.3087,31.3879,31.2823,31.3703,178600.0
2014-10-07 13:00:00,35.66,35.67,35.53,35.6,160900.0,31.3703,31.3791,31.2559,31.3175,160900.0
2014-10-07 13:10:00,35.61,35.7,35.61,35.68,88000.0,31.3263,31.4055,31.3263,31.3879,88000.0
2014-10-07 13:20:00,35.68,35.7,35.61,35.67,156500.0,31.3879,31.4055,31.3263,31.3791,156500.0
2014-10-07 13:30:00,35.67,35.67,35.55,35.55,113900.0,31.3791,31.3791,31.2735,31.2735,113900.0
2014-10-07 13:40:00,35.56,35.67,35.55,35.66,133900.0,31.2823,31.3791,31.2735,31.3703,133900.0
2014-10-07 13:50:00,35.66,35.82,35.66,35.77,238200.0,31.3703,31.511,31.3703,31.467,238200.0
2014-10-07 14:00:00,35.77,35.82,35.7,35.8,209400.0,31.467,31.511,31.4055,31.4934,209400.0
2014-10-07 14:10:00,35.79,35.8,35.69,35.75,164400.0,31.4846,31.4934,31.3967,31.4494,164400.0
2014-10-07 14:20:00,35.74,35.76,35.6,35.63,332400.0,31.4406,31.4582,31.3175,31.3439,332400.0
2014-10-07 14:30:00,35.63,35.74,35.55,35.71,399000.0,31.3439,31.4406,31.2735,31.4143,399000.0
2014-10-07 14:40:00,35.71,35.73,35.66,35.7,167600.0,31.4143,31.4319,31.3703,31.4055,167600.0
2014-10-07 14:50:00,35.69,35.75,35.67,35.7,199600.0,31.3967,31.4494,31.3791,31.4055,199600.0
2014-10-07 15:00:00,35.7,35.74,35.57,35.57,419600.0,31.4055,31.4406,31.2911,31.2911,419600.0
2014-10-07 15:10:00,35.56,35.58,35.47,35.48,475600.0,31.2823,31.2999,31.2031,31.2119,475600.0
2014-10-07 15:20:00,35.49,35.53,35.42,35.53,460800.0,31.2207,31.2559,31.1591,31.2559,460800.0
2014-10-07 15:30:00,35.53,35.64,35.51,35.51,374100.0,31.2559,31.3527,31.2383,31.2383,374100.0
2014-10-07 15:40:00,35.51,35.58,35.43,35.43,588100.0,31.2383,31.2999,31.1679,31.1679,588100.0
2014-10-07 15:50:00,35.44,35.44,35.25,35.26,1533400.0,31.1767,31.1767,31.0096,31.0184,1533400.0
2014-10-08 09:30:00,35.68,35.74,35.18,35.41,795800.0,31.3879,31.4406,30.948,31.1503,795800.0
2014-10-08 09:40:00,35.41,35.43,35.16,35.29,471600.0,31.1503,31.1679,30.9304,31.0448,471600.0
2014-10-08 09:50:00,35.3,35.35,34.92,34.95,433500.0,31.0536,31.0976,30.7193,30.7457,433500.0
2014-10-08 10:00:00,34.95,35.11,34.81,34.82,470800.0,30.7457,30.8864,30.6225,30.6313,470800.0
2014-10-08 10:10:00,34.82,34.97,34.82,34.9,747600.0,30.6313,30.7633,30.6313,30.7017,747600.0
2014-10-08 10:20:00,34.9,34.96,34.84,34.88,372900.0,30.7017,30.7545,30.6489,30.6841,372900.0
2014-10-08 10:30:00,34.88,34.97,34.82,34.89,335000.0,30.6841,30.7633,30.6313,30.6929,335000.0
2014-10-08 10:40:00,34.9,34.92,34.66,34.69,513600.0,30.7017,30.7193,30.4906,30.517,513600.0
2014-10-08 10:50:00,34.7,34.71,34.43,34.44,644800.0,30.5258,30.5346,30.2882,30.297,644800.0
2014-10-08 11:00:00,34.44,34.48,34.04,34.42,1043200.0,30.297,30.3322,29.9451,30.2794,1043200.0
2014-10-08 11:10:00,34.43,34.65,34.31,34.34,701700.0,30.2882,30.4818,30.1827,30.2091,701700.0
2014-10-08 11:20:00,34.34,34.62,34.27,34.56,856200.0,30.2091,30.4554,30.1475,30.4026,856200.0
2014-10-08 11:30:00,34.56,34.69,34.31,34.32,428000.0,30.4026,30.517,30.1827,30.1915,428000.0
2014-10-08 11:40:00,34.32,34.43,34.26,34.28,316400.0,30.1915,30.2882,30.1387,30.1563,316400.0
2014-10-08 11:50:00,34.27,34.37,34.17,34.36,533300.0,30.1475,30.2355,30.0595,30.2267,533300.0
2014-10-08 12:00:00,34.36,34.46,34.3,34.31,387100.0,30.2267,30.3146,30.1739,30.1827,387100.0
2014-10-08 12:10:00,34.31,34.48,34.27,34.42,427600.0,30.1827,30.3322,30.1475,30.2794,427600.0
2014-10-08 12:20:00,34.43,34.43,34.11,34.11,552100.0,30.2882,30.2882,30.0067,30.0067,552100.0
2014-10-08 12:30:00,34.12,34.24,34.07,34.2,675400.0,30.0155,30.1211,29.9715,30.0859,675400.0
2014-10-08 12:40:00,34.2,34.31,34.14,34.2,363700.0,30.0859,30.1827,30.0331,30.0859,363700.0
2014-10-08 12:50:00,34.2,34.2,33.92,34.02,853400.0,30.0859,30.0859,29.8396,29.9276,853400.0
2014-10-08 13:00:00,34.02,34.34,34.02,34.07,511900.0,29.9276,30.2091,29.9276,29.9715,511900.0
2014-10-08 13:10:00,34.07,34.18,34.03,34.04,331000.0,29.9715,30.0683,29.9364,29.9451,331000.0
2014-10-08 13:20:00,34.05,34.21,34.02,34.15,607700.0,29.9539,30.0947,29.9276,30.0419,607700.0
2014-10-08 13:30:00,34.15,34.27,34.15,34.27,402300.0,30.0419,30.1475,30.0419,30.1475,402300.0
2014-10-08 13:40:00,34.27,34.54,34.24,34.53,601200.0,30.1475,30.385,30.1211,30.3762,601200.0
2014-10-08 13:50:00,34.53,34.64,34.49,34.61,477300.0,30.3762,30.473,30.341,30.4466,477300.0
2014-10-08 14:00:00,34.6,34.8,34.6,34.73,545000.0,30.4378,30.6137,30.4378,30.5521,545000.0
2014-10-08 14:10:00,34.73,35.08,34.73,35.03,769200.0,30.5521,30.86,30.5521,30.8161,769200.0
2014-10-08 14:20:00,35.04,35.33,35.01,35.08,886000.0,30.8249,31.08,30.7985,30.86,886000.0
2014-10-08 14:30:00,35.07,35.2,34.98,34.98,505300.0,30.8512,30.9656,30.7721,30.7721,505300.0
2014-10-08 14:40:00,34.99,34.99,34.72,34.72,429500.0,30.7809,30.7809,30.5433,30.5433,429500.0
2014-10-08 14:50:00,34.73,34.83,34.65,34.8,382100.0,30.5521,30.6401,30.4818,30.6137,382100.0
2014-10-08 15:00:00,34.8,34.97,34.77,34.95,404600.0,30.6137,30.7633,30.5873,30.7457,404600.0
2014-10-08 15:10:00,34.95,34.97,34.82,34.82,453400.0,30.7457,30.7633,30.6313,30.6313,453400.0
2014-10-08 15:20:00,34.81,34.88,34.79,34.82,564200.0,30.6225,30.6841,30.6049,30.6313,564200.0
2014-10-08 15:30:00,34.81,34.84,34.76,34.8,613700.0,30.6225,30.6489,30.5785,30.6137,613700.0
2014-10-08 15:40:00,34.8,34.81,34.75,34.78,856100.0,30.6137,30.6225,30.5697,30.5961,856100.0
2014-10-08 15:50:00,34.79,34.83,34.76,34.81,1366800.0,30.6049,30.6401,30.5785,30.6225,1366800.0
2014-10-09 09:30:00,35.51,35.94,35.4,35.54,1021300.0,31.2383,31.6166,31.1415,31.2647,1021300.0
2014-10-09 09:40:00,35.53,35.54,35.15,35.17,657200.0,31.2559,31.2647,30.9216,30.9392,657200.0
2014-10-09 09:50:00,35.18,35.22,34.72,34.93,678700.0,30.948,30.9832,30.5433,30.7281,678700.0
2014-10-09 10:00:00,34.93,35.02,34.76,34.9,758700.0,30.7281,30.8073,30.5785,30.7017,758700.0
2014-10-09 10:10:00,34.91,35.18,34.82,35.04,449900.0,30.7105,30.948,30.6313,30.8249,449900.0
2014-10-09 10:20:00,35.03,35.13,34.9,35.02,234200.0,30.8161,30.904,30.7017,30.8073,234200.0
2014-10-09 10:30:00,35.01,35.01,34.67,34.74,556900.0,30.7985,30.7985,30.4994,30.5609,556900.0
2014-10-09 10:40:00,34.74,35.03,34.73,35.0,662900.0,30.5609,30.8161,30.5521,30.7897,662900.0
2014-10-09 10:50:00,35.0,35.13,34.95,35.08,493400.0,30.7897,30.904,30.7457,30.86,493400.0
2014-10-09 11:00:00,35.08,35.15,34.89,35.06,408800.0,30.86,30.9216,30.6929,30.8424,408800.0
2014-10-09 11:10:00,35.04,35.15,34.92,34.95,293300.0,30.8249,30.9216,30.7193,30.7457,293300.0
2014-10-09 11:20:00,34.94,35.03,34.73,34.96,626100.0,30.7369,30.8161,30.5521,30.7545,626100.0
2014-10-09 11:30:00,34.97,35.1,34.91,34.92,635700.0,30.7633,30.8776,30.7105,30.7193,635700.0
2014-10-09 11:40:00,34.93,34.93,34.76,34.76,411100.0,30.7281,30.7281,30.5785,30.5785,411100.0
2014-10-09 11:50:00,34.76,34.81,34.53,34.72,589600.0,30.5785,30.6225,30.3762,30.5433,589600.0
2014-10-09 12:00:00,34.71,34.85,34.63,34.72,522500.0,30.5346,30.6577,30.4642,30.5433,522500.0
2014-10-09 12:10:00,34.72,35.12,34.67,34.95,1253900.0,30.5433,30.8952,30.4994,30.7457,1253900.0
2014-10-09 12:20:00,34.93,35.01,34.77,34.81,481500.0,30.7281,30.7985,30.5873,30.6225,481500.0
2014-10-09 12:30:00,34.81,34.91,34.7,34.89,543200.0,30.6225,30.7105,30.5258,30.6929,543200.0
2014-10-09 12:40:00,34.89,34.89,34.8,34.86,409300.0,30.6929,30.6929,30.6137,30.6665,409300.0
2014-10-09 12:50:00,34.84,34.86,34.62,34.65,622500.0,30.6489,30.6665,30.4554,30.4818,622500.0
2014-10-09 13:00:00,34.66,34.66,34.3,34.36,458900.0,30.4906,30.4906,30.1739,30.2267,458900.0
2014-10-09 13:10:00,34.35,34.51,34.3,34.37,530600.0,30.2179,30.3586,30.1739,30.2355,530600.0
2014-10-09 13:20:00,34.37,34.48,34.36,34.48,318800.0,30.2355,30.3322,30.2267,30.3322,318800.0
2014-10-09 13:30:00,34.48,34.6,34.35,34.51,387500.0,30.3322,30.4378,30.2179,30.3586,387500.0
2014-10-09 13:40:00,34.51,34.54,34.34,34.52,358200.0,30.3586,30.385,30.2091,30.3674,358200.0
2014-10-09 13:50:00,34.53,34.59,34.34,34.41,668600.0,30.3762,30.429,30.2091,30.2706,668600.0
2014-10-09 14:00:00,34.4,34.4,34.2,34.25,615200.0,30.2618,30.2618,30.0859,30.1299,615200.0
2014-10-09 14:10:00,34.25,34.32,34.15,34.18,686200.0,30.1299,30.1915,30.0419,30.0683,686200.0
2014-10-09 14:20:00,34.19,34.21,34.04,34.05,453900.0,30.0771,30.0947,29.9451,29.9539,453900.0
2014-10-09 14:30:00,34.04,34.21,33.91,34.11,870200.0,29.9451,30.0947,29.8308,30.0067,870200.0
2014-10-09 14:40:00,34.1,34.11,33.87,33.89,710700.0,29.9979,30.0067,29.7956,29.8132,710700.0
2014-10-09 14:50:00,33.89,34.06,33.79,33.81,556700.0,29.8132,29.9627,29.7252,29.7428,556700.0
2014-10-09 15:00:00,33.81,33.92,33.78,33.86,789800.0,29.7428,29.8396,29.7164,29.7868,789800.0
2014-10-09 15:10:00,33.86,33.95,33.61,33.92,1805300.0,29.7868,29.866,29.5669,29.8396,1805300.0
2014-10-09 15:20:00,33.91,33.96,33.81,33.89,904100.0,29.8308,29.8748,29.7428,29.8132,904100.0
2014-10-09 15:30:00,33.89,34.05,33.86,33.94,871900.0,29.8132,29.9539,29.7868,29.8572,871900.0
2014-10-09 15:40:00,33.95,33.99,33.82,33.84,900200.0,29.866,29.9012,29.7516,29.7692,900200.0
2014-10-09 15:50:00,33.83,33.84,33.71,33.71,1776200.0,29.7604,29.7692,29.6548,29.6548,1776200.0
2014-10-10 09:30:00,33.81,34.12,33.45,34.03,1424700.0,29.7428,30.0155,29.4261,29.9364,1424700.0
2014-10-10 09:40:00,34.03,34.11,33.95,34.06,761700.0,29.9364,30.0067,29.866,29.9627,761700.0
2014-10-10 09:50:00,34.06,34.1,33.69,33.9,552700.0,29.9627,29.9979,29.6373,29.822,552700.0
2014-10-10 10:00:00,33.9,33.93,33.45,33.45,644000.0,29.822,29.8484,29.4261,29.4261,644000.0
2014-10-10 10:10:00,33.45,33.57,33.16,33.27,1019100.0,29.4261,29.5317,29.171,29.2678,1019100.0
2014-10-10 10:20:00,33.27,33.29,32.8,32.86,924800.0,29.2678,29.2854,28.8543,28.9071,924800.0
2014-10-10 10:30:00,32.86,33.31,32.71,33.25,849400.0,28.9071,29.303,28.7751,29.2502,849400.0
2014-10-10 10:40:00,33.25,33.28,32.99,33.12,839000.0,29.2502,29.2766,29.0215,29.1358,839000.0
2014-10-10 10:50:00,33.11,33.42,33.11,33.35,429600.0,29.127,29.3997,29.127,29.3382,429600.0
2014-10-10 11:00:00,33.36,33.69,33.3,33.65,649900.0,29.347,29.6373,29.2942,29.6021,649900.0
2014-10-10 11:10:00,33.65,33.66,33.3,33.38,429000.0,29.6021,29.6109,29.2942,29.3645,429000.0
2014-10-10 11:20:00,33.36,33.51,33.3,33.42,475300.0,29.347,29.4789,29.2942,29.3997,475300.0
2014-10-10 11:30:00,33.42,33.55,33.36,33.41,268300.0,29.3997,29.5141,29.347,29.3909,268300.0
2014-10-10 11:40:00,33.4,33.41,33.17,33.18,904200.0,29.3821,29.3909,29.1798,29.1886,904200.0
2014-10-10 11:50:00,33.18,33.2,33.02,33.05,891400.0,29.1886,29.2062,29.0479,29.0742,891400.0
2014-10-10 12:00:00,33.05,33.39,33.01,33.3,600500.0,29.0742,29.3733,29.0391,29.2942,600500.0
2014-10-10 12:10:00,33.3,33.64,33.28,33.55,408800.0,29.2942,29.5933,29.2766,29.5141,408800.0
2014-10-10 12:20:00,33.55,33.65,33.45,33.58,558000.0,29.5141,29.6021,29.4261,29.5405,558000.0
2014-10-10 12:30:00,33.58,33.8,33.5,33.54,600700.0,29.5405,29.734,29.4701,29.5053,600700.0
2014-10-10 12:40:00,33.53,33.8,33.53,33.78,309000.0,29.4965,29.734,29.4965,29.7164,309000.0
2014-10-10 12:50:00,33.78,33.94,33.75,33.76,449200.0,29.7164,29.8572,29.69,29.6988,449200.0
2014-10-10 13:00:00,33.75,33.87,33.71,33.8,327900.0,29.69,29.7956,29.6548,29.734,327900.0
2014-10-10 13:10:00,33.8,33.85,33.49,33.49,346000.0,29.734,29.778,29.4613,29.4613,346000.0
2014-10-10 13:20:00,33.5,33.53,33.23,33.32,537100.0,29.4701,29.4965,29.2326,29.3118,537100.0
2014-10-10 13:30:00,33.33,33.75,33.32,33.7,269700.0,29.3206,29.69,29.3118,29.6461,269700.0
2014-10-10 13:40:00,33.69,33.76,33.64,33.66,278000.0,29.6373,29.6988,29.5933,29.6109,278000.0
2014-10-10 13:50:00,33.65,33.81,33.65,33.79,305900.0,29.6021,29.7428,29.6021,29.7252,305900.0
2014-10-10 14:00:00,33.8,33.9,33.77,33.79,330800.0,29.734,29.822,29.7076,29.7252,330800.0
2014-10-10 14:10:00,33.79,33.81,33.68,33.69,197300.0,29.7252,29.7428,29.6285,29.6373,197300.0
2014-10-10 14:20:00,33.69,33.83,33.69,33.79,353400.0,29.6373,29.7604,29.6373,29.7252,353400.0
2014-10-10 14:30:00,33.78,33.81,33.66,33.66,147900.0,29.7164,29.7428,29.6109,29.6109,147900.0
2014-10-10 14:40:00,33.66,33.74,33.61,33.65,174800.0,29.6109,29.6812,29.5669,29.6021,174800.0
2014-10-10 14:50:00,33.66,33.7,33.57,33.59,188100.0,29.6109,29.6461,29.5317,29.5493,188100.0
2014-10-10 15:00:00,33.59,33.62,33.36,33.37,550000.0,29.5493,29.5757,29.347,29.3557,550000.0
2014-10-10 15:10:00,33.36,33.44,33.24,33.31,666600.0,29.347,29.4173,29.2414,29.303,666600.0
2014-10-10 15:20:00,33.31,33.35,33.04,33.22,864200.0,29.303,29.3382,29.0654,29.2238,864200.0
2014-10-10 15:30:00,33.22,33.27,33.03,33.18,776900.0,29.2238,29.2678,29.0566,29.1886,776900.0
2014-10-10 15:40:00,33.18,33.18,33.01,33.02,825600.0,29.1886,29.1886,29.0391,29.0479,825600.0
2014-10-10 15:50:00,33.02,33.02,32.88,32.88,1447300.0,29.0479,29.0479,28.9247,28.9247,1447300.0
2014-10-13 09:30:00,33.3,33.31,32.91,33.22,978100.0,29.2942,29.303,28.9511,29.2238,978100.0
2014-10-13 09:40:00,33.21,33.26,32.6,32.62,908000.0,29.215,29.259,28.6784,28.696,908000.0
2014-10-13 09:50:00,32.61,32.63,31.84,32.27,1300000.0,28.6872,28.7048,28.0098,28.3881,1300000.0
2014-10-13 10:00:00,32.27,32.61,32.25,32.45,864500.0,28.3881,28.6872,28.3705,28.5464,864500.0
2014-10-13 10:10:00,32.45,32.58,32.23,32.23,666800.0,28.5464,28.6608,28.3529,28.3529,666800.0
2014-10-13 10:20:00,32.22,32.31,31.85,31.96,888100.0,28.3441,28.4233,28.0186,28.1154,888100.0
2014-10-13 10:30:00,31.96,32.14,31.93,32.08,840700.0,28.1154,28.2737,28.089,28.2209,840700.0
2014-10-13 10:40:00,32.08,32.08,31.68,31.74,1066600.0,28.2209,28.2209,27.869,27.9218,1066600.0
2014-10-13 10:50:00,31.76,32.2,31.75,32.13,863500.0,27.9394,28.3265,27.9306,28.2649,863500.0
2014-10-13 11:00:00,32.13,32.45,32.03,32.31,753900.0,28.2649,28.5464,28.1769,28.4233,753900.0
2014-10-13 11:10:00,32.31,32.31,32.04,32.07,434900.0,28.4233,28.4233,28.1857,28.2121,434900.0
2014-10-13 11:20:00,32.06,32.3,32.03,32.06,470200.0,28.2033,28.4145,28.1769,28.2033,470200.0
2014-10-13 11:30:00,32.07,32.21,31.96,32.0,704500.0,28.2121,28.3353,28.1154,28.1506,704500.0
2014-10-13 11:40:00,32.0,32.13,31.92,31.95,456200.0,28.1506,28.2649,28.0802,28.1066,456200.0
2014-10-13 11:50:00,31.95,32.01,31.85,31.89,535100.0,28.1066,28.1593,28.0186,28.0538,535100.0
2014-10-13 12:00:00,31.89,31.92,31.63,31.64,531500.0,28.0538,28.0802,27.8251,27.8339,531500.0
2014-10-13 12:10:00,31.65,32.08,31.64,32.08,803500.0,27.8427,28.2209,27.8339,28.2209,803500.0
2014-10-13 12:20:00,32.08,32.21,32.06,32.21,703800.0,28.2209,28.3353,28.2033,28.3353,703800.0
2014-10-13 12:30:00,32.21,32.38,32.16,32.29,987500.0,28.3353,28.4848,28.2913,28.4057,987500.0
2014-10-13 12:40:00,32.29,32.45,32.28,32.34,815500.0,28.4057,28.5464,28.3969,28.4497,815500.0
2014-10-13 12:50:00,32.35,32.35,32.17,32.18,530800.0,28.4584,28.4584,28.3001,28.3089,530800.0
2014-10-13 13:00:00,32.18,32.32,31.97,32.03,876000.0,28.3089,28.4321,28.1242,28.1769,876000.0
2014-10-13 13:10:00,32.02,32.06,31.68,31.81,518100.0,28.1681,28.2033,27.869,27.9834,518100.0
2014-10-13 13:20:00,31.8,32.0,31.56,31.96,598900.0,27.9746,28.1506,27.7635,28.1154,598900.0
2014-10-13 13:30:00,31.96,32.08,31.79,31.85,487700.0,28.1154,28.2209,27.9658,28.0186,487700.0
2014-10-13 13:40:00,31.86,31.87,31.62,31.72,443400.0,28.0274,28.0362,27.8163,27.9042,443400.0
2014-10-13 13:50:00,31.72,31.8,31.57,31.62,490100.0,27.9042,27.9746,27.7723,27.8163,490100.0
2014-10-13 14:00:00,31.63,31.67,31.55,31.63,424500.0,27.8251,27.8602,27.7547,27.8251,424500.0
2014-10-13 14:10:00,31.62,31.63,31.33,31.35,483600.0,27.8163,27.8251,27.5612,27.5787,483600.0
2014-10-13 14:20:00,31.34,31.36,31.18,31.2,728400.0,27.5699,27.5875,27.4292,27.4468,728400.0
2014-10-13 14:30:00,31.2,31.21,30.81,30.97,1197400.0,27.4468,27.4556,27.1037,27.2445,1197400.0
2014-10-13 14:40:00,30.98,31.0,30.8,30.82,531000.0,27.2533,27.2708,27.0949,27.1125,531000.0
2014-10-13 14:50:00,30.81,30.95,30.36,30.41,1005800.0,27.1037,27.2269,26.7078,26.7518,1005800.0
2014-10-13 15:00:00,30.41,30.5,30.12,30.26,2140800.0,26.7518,26.831,26.4967,26.6199,2140800.0
2014-10-13 15:10:00,30.26,30.87,30.19,30.86,1985100.0,26.6199,27.1565,26.5583,27.1477,1985100.0
2014-10-13 15:20:00,30.86,31.3,30.8,31.0,2174600.0,27.1477,27.5348,27.0949,27.2708,2174600.0
2014-10-13 15:30:00,31.0,31.01,30.67,30.85,1836500.0,27.2708,27.2796,26.9805,27.1389,1836500.0
2014-10-13 15:40:00,30.85,31.03,30.79,30.98,2769800.0,27.1389,27.2972,27.0861,27.2533,2769800.0
2014-10-13 15:50:00,30.98,31.0,30.87,30.9,2976800.0,27.2533,27.2708,27.1565,27.1829,2976800.0
2014-10-14 09:30:00,31.71,32.63,31.38,31.51,2483400.0,27.8954,28.7048,27.6051,27.7195,2483400.0
2014-10-14 09:40:00,31.5,31.87,31.28,31.74,1273700.0,27.7107,28.0362,27.5172,27.9218,1273700.0
2014-10-14 09:50:00,31.73,31.94,31.64,31.86,832700.0,27.913,28.0978,27.8339,28.0274,832700.0
2014-10-14 10:00:00,31.86,32.25,31.73,32.24,1151400.0,28.0274,28.3705,27.913,28.3617,1151400.0
2014-10-14 10:10:00,32.19,32.48,32.04,32.24,865300.0,28.3177,28.5728,28.1857,28.3617,865300.0
2014-10-14 10:20:00,32.25,32.4,32.14,32.35,847100.0,28.3705,28.5024,28.2737,28.4584,847100.0
2014-10-14 10:30:00,32.35,32.37,32.19,32.28,445200.0,28.4584,28.476,28.3177,28.3969,445200.0
2014-10-14 10:40:00,32.29,32.64,32.29,32.6,835300.0,28.4057,28.7136,28.4057,28.6784,835300.0
2014-10-14 10:50:00,32.59,32.76,32.48,32.53,849400.0,28.6696,28.8191,28.5728,28.6168,849400.0
2014-10-14 11:00:00,32.53,32.83,32.51,32.78,620600.0,28.6168,28.8807,28.5992,28.8367,620600.0
2014-10-14 11:10:00,32.78,32.98,32.74,32.85,799600.0,28.8367,29.0127,28.8015,28.8983,799600.0
2014-10-14 11:20:00,32.84,32.84,32.65,32.8,1073400.0,28.8895,28.8895,28.7224,28.8543,1073400.0
2014-10-14 11:30:00,32.79,33.02,32.74,32.97,802000.0,28.8455,29.0479,28.8015,29.0039,802000.0
2014-10-14 11:40:00,32.98,33.15,32.93,33.01,796200.0,29.0127,29.1622,28.9687,29.0391,796200.0
2014-10-14 11:50:00,33.01,33.08,32.92,33.01,372500.0,29.0391,29.1006,28.9599,29.0391,372500.0
2014-10-14 12:00:00,33.02,33.2,33.0,33.2,443100.0,29.0479,29.2062,29.0303,29.2062,443100.0
2014-10-14 12:10:00,33.2,33.27,33.03,33.11,476900.0,29.2062,29.2678,29.0566,29.127,476900.0
2014-10-14 12:20:00,33.1,33.16,32.97,32.97,384700.0,29.1182,29.171,29.0039,29.0039,384700.0
2014-10-14 12:30:00,32.98,33.0,32.64,32.66,458800.0,29.0127,29.0303,28.7136,28.7312,458800.0
2014-10-14 12:40:00,32.66,33.02,32.64,32.96,376200.0,28.7312,29.0479,28.7136,28.9951,376200.0
2014-10-14 12:50:00,32.96,33.02,32.86,32.86,288900.0,28.9951,29.0479,28.9071,28.9071,288900.0
2014-10-14 13:00:00,32.86,32.89,32.67,32.81,587200.0,28.9071,28.9335,28.74,28.8631,587200.0
2014-10-14 13:10:00,32.81,33.07,32.8,32.95,275100.0,28.8631,29.0918,28.8543,28.9863,275100.0
2014-10-14 13:20:00,32.95,32.97,32.72,32.78,208900.0,28.9863,29.0039,28.7839,28.8367,208900.0
2014-10-14 13:30:00,32.77,32.89,32.64,32.65,188000.0,28.8279,28.9335,28.7136,28.7224,188000.0
2014-10-14 13:40:00,32.65,32.73,32.48,32.68,571900.0,28.7224,28.7927,28.5728,28.7488,571900.0
2014-10-14 13:50:00,32.67,32.71,32.54,32.6,323900.0,28.74,28.7751,28.6256,28.6784,323900.0
2014-10-14 14:00:00,32.6,32.73,32.48,32.58,305600.0,28.6784,28.7927,28.5728,28.6608,305600.0
2014-10-14 14:10:00,32.58,32.75,32.57,32.74,272900.0,28.6608,28.8103,28.652,28.8015,272900.0
2014-10-14 14:20:00,32.72,32.86,32.56,32.58,284800.0,28.7839,28.9071,28.6432,28.6608,284800.0
2014-10-14 14:30:00,32.58,32.69,32.43,32.56,199400.0,28.6608,28.7575,28.5288,28.6432,199400.0
2014-10-14 14:40:00,32.57,32.83,32.55,32.79,274200.0,28.652,28.8807,28.6344,28.8455,274200.0
2014-10-14 14:50:00,32.8,32.84,32.56,32.71,474100.0,28.8543,28.8895,28.6432,28.7751,474100.0
2014-10-14 15:00:00,32.72,32.8,32.55,32.7,500700.0,28.7839,28.8543,28.6344,28.7663,500700.0
2014-10-14 15:10:00,32.69,32.85,32.69,32.77,492900.0,28.7575,28.8983,28.7575,28.8279,492900.0
2014-10-14 15:20:00,32.76,32.77,32.53,32.75,502800.0,28.8191,28.8279,28.6168,28.8103,502800.0
2014-10-14 15:30:00,32.75,32.84,32.57,32.82,612200.0,28.8103,28.8895,28.652,28.8719,612200.0
2014-10-14 15:40:00,32.82,32.85,32.65,32.82,1012300.0,28.8719,28.8983,28.7224,28.8719,1012300.0
2014-10-14 15:50:00,32.82,32.88,32.7,32.79,1252400.0,28.8719,28.9247,28.7663,28.8455,1252400.0
2014-10-15 09:30:00,31.08,31.33,30.43,31.17,1883700.0,27.3412,27.5612,26.7694,27.4204,1883700.0
2014-10-15 09:40:00,31.16,32.65,30.98,32.63,1420000.0,27.4116,28.7224,27.2533,28.7048,1420000.0
2014-10-15 09:50:00,32.63,32.8,32.06,32.8,937400.0,28.7048,28.8543,28.2033,28.8543,937400.0
2014-10-15 10:00:00,32.8,33.5,32.74,32.81,1379400.0,28.8543,29.4701,28.8015,28.8631,1379400.0
2014-10-15 10:10:00,32.84,33.23,32.52,32.71,1144300.0,28.8895,29.2326,28.608,28.7751,1144300.0
2014-10-15 10:20:00,32.7,32.86,32.52,32.71,668700.0,28.7663,28.9071,28.608,28.7751,668700.0
2014-10-15 10:30:00,32.71,32.83,32.41,32.75,847300.0,28.7751,28.8807,28.5112,28.8103,847300.0
2014-10-15 10:40:00,32.73,32.82,31.84,32.1,1461900.0,28.7927,28.8719,28.0098,28.2385,1461900.0
2014-10-15 10:50:00,32.1,32.45,31.95,32.41,1398700.0,28.2385,28.5464,28.1066,28.5112,1398700.0
2014-10-15 11:00:00,32.4,32.94,32.21,32.76,803000.0,28.5024,28.9775,28.3353,28.8191,803000.0
2014-10-15 11:10:00,32.77,32.81,32.19,32.19,694200.0,28.8279,28.8631,28.3177,28.3177,694200.0
2014-10-15 11:20:00,32.18,32.27,31.35,31.62,1322900.0,28.3089,28.3881,27.5787,27.8163,1322900.0
2014-10-15 11:30:00,31.61,31.95,31.54,31.57,935800.0,27.8075,28.1066,27.7459,27.7723,935800.0
2014-10-15 11:40:00,31.57,31.63,31.28,31.33,805800.0,27.7723,27.8251,27.5172,27.5612,805800.0
2014-10-15 11:50:00,31.34,31.56,31.31,31.46,682200.0,27.5699,27.7635,27.5436,27.6755,682200.0
2014-10-15 12:00:00,31.46,31.58,31.21,31.21,543100.0,27.6755,27.7811,27.4556,27.4556,543100.0
2014-10-15 12:10:00,31.22,31.28,31.02,31.06,767100.0,27.4644,27.5172,27.2884,27.3236,767100.0
2014-10-15 12:20:00,31.06,31.61,31.05,31.38,798200.0,27.3236,27.8075,27.3148,27.6051,798200.0
2014-10-15 12:30:00,31.37,31.66,31.33,31.52,368700.0,27.5963,27.8515,27.5612,27.7283,368700.0
2014-10-15 12:40:00,31.52,31.58,31.27,31.44,450700.0,27.7283,27.7811,27.5084,27.6579,450700.0
2014-10-15 12:50:00,31.44,31.6,31.34,31.36,562700.0,27.6579,27.7987,27.5699,27.5875,562700.0
2014-10-15 13:00:00,31.36,31.66,31.31,31.57,528300.0,27.5875,27.8515,27.5436,27.7723,528300.0
2014-10-15 13:10:00,31.57,31.58,31.3,31.32,947300.0,27.7723,27.7811,27.5348,27.5524,947300.0
2014-10-15 13:20:00,31.32,31.45,31.2,31.24,776900.0,27.5524,27.6667,27.4468,27.482,776900.0
2014-10-15 13:30:00,31.24,31.63,31.2,31.6,774100.0,27.482,27.8251,27.4468,27.7987,774100.0
2014-10-15 13:40:00,31.6,31.66,31.48,31.56,665100.0,27.7987,27.8515,27.6931,27.7635,665100.0
2014-10-15 13:50:00,31.55,31.58,31.41,31.44,547400.0,27.7547,27.7811,27.6315,27.6579,547400.0
2014-10-15 14:00:00,31.45,31.69,31.41,31.58,572700.0,27.6667,27.8778,27.6315,27.7811,572700.0
2014-10-15 14:10:00,31.58,32.05,31.57,31.95,643000.0,27.7811,28.1945,27.7723,28.1066,643000.0
2014-10-15 14:20:00,31.93,32.0,31.55,31.67,491800.0,28.089,28.1506,27.7547,27.8602,491800.0
2014-10-15 14:30:00,31.66,32.24,31.6,32.23,669700.0,27.8515,28.3617,27.7987,28.3529,669700.0
2014-10-15 14:40:00,32.23,32.51,31.91,32.06,794100.0,28.3529,28.5992,28.0714,28.2033,794100.0
2014-10-15 14:50:00,32.03,32.21,31.92,31.98,406100.0,28.1769,28.3353,28.0802,28.133,406100.0
2014-10-15 15:00:00,31.99,32.11,31.84,32.0,596900.0,28.1418,28.2473,28.0098,28.1506,596900.0
2014-10-15 15:10:00,31.99,32.13,31.68,31.75,737700.0,28.1418,28.2649,27.869,27.9306,737700.0
2014-10-15 15:20:00,31.76,32.25,31.69,32.23,887400.0,27.9394,28.3705,27.8778,28.3529,887400.0
2014-10-15 15:30:00,32.23,32.62,32.15,32.53,1397200.0,28.3529,28.696,28.2825,28.6168,1397200.0
2014-10-15 15:40:00,32.54,32.71,32.2,32.22,1224400.0,28.6256,28.7751,28.3265,28.3441,1224400.0
2014-10-15 15:50:00,32.23,32.48,32.21,32.4,1458800.0,28.3529,28.5728,28.3353,28.5024,1458800.0
2014-10-16 09:30:00,31.3,33.03,31.25,32.89,1729600.0,27.5348,29.0566,27.4908,28.9335,1729600.0
2014-10-16 09:40:00,32.9,33.73,32.65,33.13,1853400.0,28.9423,29.6724,28.7224,29.1446,1853400.0
2014-10-16 09:50:00,33.17,33.69,33.02,33.31,971200.0,29.1798,29.6373,29.0479,29.303,971200.0
2014-10-16 10:00:00,33.28,33.38,32.52,32.59,670600.0,29.2766,29.3645,28.608,28.6696,670600.0
2014-10-16 10:10:00,32.59,32.59,32.04,32.5,1369100.0,28.6696,28.6696,28.1857,28.5904,1369100.0
2014-10-16 10:20:00,32.49,33.03,32.18,32.5,1027300.0,28.5816,29.0566,28.3089,28.5904,1027300.0
2014-10-16 10:30:00,32.48,32.82,32.36,32.66,902000.0,28.5728,28.8719,28.4672,28.7312,902000.0
2014-10-16 10:40:00,32.67,33.09,32.48,33.0,862800.0,28.74,29.1094,28.5728,29.0303,862800.0
2014-10-16 10:50:00,33.01,33.27,32.83,32.98,823900.0,29.0391,29.2678,28.8807,29.0127,823900.0
2014-10-16 11:00:00,32.98,33.16,32.73,32.84,713200.0,29.0127,29.171,28.7927,28.8895,713200.0
2014-10-16 11:10:00,32.83,33.12,32.74,32.99,477500.0,28.8807,29.1358,28.8015,29.0215,477500.0
2014-10-16 11:20:00,32.99,33.47,32.92,33.41,612700.0,29.0215,29.4437,28.9599,29.3909,612700.0
2014-10-16 11:30:00,33.41,33.49,32.96,32.98,617200.0,29.3909,29.4613,28.9951,29.0127,617200.0
2014-10-16 11:40:00,32.98,33.16,32.77,32.8,347100.0,29.0127,29.171,28.8279,28.8543,347100.0
2014-10-16 11:50:00,32.79,32.92,32.61,32.7,385700.0,28.8455,28.9599,28.6872,28.7663,385700.0
2014-10-16 12:00:00,32.71,32.82,32.51,32.7,521000.0,28.7751,28.8719,28.5992,28.7663,521000.0
2014-10-16 12:10:00,32.7,32.74,32.43,32.6,518100.0,28.7663,28.8015,28.5288,28.6784,518100.0
2014-10-16 12:20:00,32.6,32.82,32.59,32.62,655800.0,28.6784,28.8719,28.6696,28.696,655800.0
2014-10-16 12:30:00,32.62,32.73,32.61,32.66,264700.0,28.696,28.7927,28.6872,28.7312,264700.0
2014-10-16 12:40:00,32.66,33.15,32.62,33.12,657800.0,28.7312,29.1622,28.696,29.1358,657800.0
2014-10-16 12:50:00,33.12,33.57,33.12,33.52,782700.0,29.1358,29.5317,29.1358,29.4877,782700.0
2014-10-16 13:00:00,33.52,33.7,33.3,33.64,708200.0,29.4877,29.6461,29.2942,29.5933,708200.0
2014-10-16 13:10:00,33.63,33.69,33.48,33.59,494900.0,29.5845,29.6373,29.4525,29.5493,494900.0
2014-10-16 13:20:00,33.58,33.63,33.4,33.52,420700.0,29.5405,29.5845,29.3821,29.4877,420700.0
2014-10-16 13:30:00,33.52,33.91,33.49,33.85,377800.0,29.4877,29.8308,29.4613,29.778,377800.0
2014-10-16 13:40:00,33.84,34.12,33.8,34.0,583400.0,29.7692,30.0155,29.734,29.91,583400.0
2014-10-16 13:50:00,34.0,34.01,33.5,33.53,529000.0,29.91,29.9188,29.4701,29.4965,529000.0
2014-10-16 14:00:00,33.52,33.7,33.4,33.51,472300.0,29.4877,29.6461,29.3821,29.4789,472300.0
2014-10-16 14:10:00,33.52,33.65,33.43,33.55,327100.0,29.4877,29.6021,29.4085,29.5141,327100.0
2014-10-16 14:20:00,33.55,33.78,33.48,33.66,389600.0,29.5141,29.7164,29.4525,29.6109,389600.0
2014-10-16 14:30:00,33.65,33.79,33.6,33.76,321200.0,29.6021,29.7252,29.5581,29.6988,321200.0
2014-10-16 14:40:00,33.75,33.77,33.31,33.31,379500.0,29.69,29.7076,29.303,29.303,379500.0
2014-10-16 14:50:00,33.31,33.4,33.19,33.29,538500.0,29.303,29.3821,29.1974,29.2854,538500.0
2014-10-16 15:00:00,33.29,33.5,33.19,33.21,475300.0,29.2854,29.4701,29.1974,29.215,475300.0
2014-10-16 15:10:00,33.21,33.5,33.2,33.2,621100.0,29.215,29.4701,29.2062,29.2062,621100.0
2014-10-16 15:20:00,33.2,33.51,33.2,33.5,549500.0,29.2062,29.4789,29.2062,29.4701,549500.0
2014-10-16 15:30:00,33.51,33.59,33.32,33.33,666800.0,29.4789,29.5493,29.3118,29.3206,666800.0
2014-10-16 15:40:00,33.33,33.59,33.32,33.54,616700.0,29.3206,29.5493,29.3118,29.5053,616700.0
2014-10-16 15:50:00,33.54,33.65,33.26,33.3,1865000.0,29.5053,29.6021,29.259,29.2942,1865000.0
2014-10-17 09:30:00,35.11,35.11,34.25,34.59,1552600.0,30.8864,30.8864,30.1299,30.429,1552600.0
2014-10-17 09:40:00,34.59,34.99,34.39,34.92,1346400.0,30.429,30.7809,30.253,30.7193,1346400.0
2014-10-17 09:50:00,34.93,35.14,34.92,34.95,704100.0,30.7281,30.9128,30.7193,30.7457,704100.0
2014-10-17 10:00:00,34.95,35.01,34.68,34.75,814000.0,30.7457,30.7985,30.5082,30.5697,814000.0
2014-10-17 10:10:00,34.74,34.89,34.59,34.73,568400.0,30.5609,30.6929,30.429,30.5521,568400.0
2014-10-17 10:20:00,34.73,35.05,34.67,35.05,695400.0,30.5521,30.8337,30.4994,30.8337,695400.0
2014-10-17 10:30:00,35.06,35.07,34.8,34.81,776300.0,30.8424,30.8512,30.6137,30.6225,776300.0
2014-10-17 10:40:00,34.81,34.9,34.69,34.7,593200.0,30.6225,30.7017,30.517,30.5258,593200.0
2014-10-17 10:50:00,34.7,34.78,34.59,34.71,405400.0,30.5258,30.5961,30.429,30.5346,405400.0
2014-10-17 11:00:00,34.7,34.79,34.68,34.75,301800.0,30.5258,30.6049,30.5082,30.5697,301800.0
2014-10-17 11:10:00,34.76,34.83,34.69,34.72,403900.0,30.5785,30.6401,30.517,30.5433,403900.0
2014-10-17 11:20:00,34.73,34.9,34.7,34.87,426100.0,30.5521,30.7017,30.5258,30.6753,426100.0
2014-10-17 11:30:00,34.87,34.96,34.74,34.94,290400.0,30.6753,30.7545,30.5609,30.7369,290400.0
2014-10-17 11:40:00,34.95,35.0,34.85,34.97,396600.0,30.7457,30.7897,30.6577,30.7633,396600.0
2014-10-17 11:50:00,34.98,35.0,34.83,34.84,388500.0,30.7721,30.7897,30.6401,30.6489,388500.0
2014-10-17 12:00:00,34.83,34.97,34.81,34.94,228900.0,30.6401,30.7633,30.6225,30.7369,228900.0
2014-10-17 12:10:00,34.94,34.95,34.8,34.82,320600.0,30.7369,30.7457,30.6137,30.6313,320600.0
2014-10-17 12:20:00,34.82,34.87,34.7,34.8,523100.0,30.6313,30.6753,30.5258,30.6137,523100.0
2014-10-17 12:30:00,34.8,34.88,34.73,34.77,289000.0,30.6137,30.6841,30.5521,30.5873,289000.0
2014-10-17 12:40:00,34.78,34.83,34.69,34.72,421200.0,30.5961,30.6401,30.517,30.5433,421200.0
2014-10-17 12:50:00,34.72,34.8,34.59,34.7,380300.0,30.5433,30.6137,30.429,30.5258,380300.0
2014-10-17 13:00:00,34.7,34.78,34.62,34.63,385900.0,30.5258,30.5961,30.4554,30.4642,385900.0
2014-10-17 13:10:00,34.63,34.71,34.57,34.64,334200.0,30.4642,30.5346,30.4114,30.473,334200.0
2014-10-17 13:20:00,34.64,34.64,34.42,34.47,460500.0,30.473,30.473,30.2794,30.3234,460500.0
2014-10-17 13:30:00,34.48,34.55,34.35,34.53,441700.0,30.3322,30.3938,30.2179,30.3762,441700.0
2014-10-17 13:40:00,34.52,34.54,34.38,34.39,323400.0,30.3674,30.385,30.2442,30.253,323400.0
2014-10-17 13:50:00,34.39,34.5,34.36,34.45,233000.0,30.253,30.3498,30.2267,30.3058,233000.0
2014-10-17 14:00:00,34.44,34.44,34.15,34.23,346800.0,30.297,30.297,30.0419,30.1123,346800.0
2014-10-17 14:10:00,34.23,34.38,34.15,34.23,350100.0,30.1123,30.2442,30.0419,30.1123,350100.0
2014-10-17 14:20:00,34.23,34.4,34.19,34.4,314900.0,30.1123,30.2618,30.0771,30.2618,314900.0
2014-10-17 14:30:00,34.4,34.55,34.3,34.32,272800.0,30.2618,30.3938,30.1739,30.1915,272800.0
2014-10-17 14:40:00,34.33,34.54,34.33,34.42,329800.0,30.2003,30.385,30.2003,30.2794,329800.0
2014-10-17 14:50:00,34.41,34.43,34.28,34.33,317500.0,30.2706,30.2882,30.1563,30.2003,317500.0
2014-10-17 15:00:00,34.34,34.38,34.21,34.29,497400.0,30.2091,30.2442,30.0947,30.1651,497400.0
2014-10-17 15:10:00,34.29,34.55,34.29,34.4,384600.0,30.1651,30.3938,30.1651,30.2618,384600.0
2014-10-17 15:20:00,34.4,34.44,34.33,34.35,365600.0,30.2618,30.297,30.2003,30.2179,365600.0
2014-10-17 15:30:00,34.35,34.48,34.33,34.36,396200.0,30.2179,30.3322,30.2003,30.2267,396200.0
2014-10-17 15:40:00,34.37,34.51,34.32,34.38,526700.0,30.2355,30.3586,30.1915,30.2442,526700.0
2014-10-17 15:50:00,34.37,34.44,34.3,34.38,944700.0,30.2355,30.297,30.1739,30.2442,944700.0
2014-10-20 09:30:00,35.51,35.54,35.02,35.26,849800.0,31.2383,31.2647,30.8073,31.0184,849800.0
2014-10-20 09:40:00,35.27,35.49,35.17,35.17,1177700.0,31.0272,31.2207,30.9392,30.9392,1177700.0
2014-10-20 09:50:00,35.18,35.4,35.01,35.37,916700.0,30.948,31.1415,30.7985,31.1152,916700.0
2014-10-20 10:00:00,35.37,35.47,35.21,35.28,688200.0,31.1152,31.2031,30.9744,31.036,688200.0
2014-10-20 10:10:00,35.26,35.4,35.23,35.28,544400.0,31.0184,31.1415,30.992,31.036,544400.0
2014-10-20 10:20:00,35.29,35.65,35.27,35.55,599200.0,31.0448,31.3615,31.0272,31.2735,599200.0
2014-10-20 10:30:00,35.55,35.65,35.37,35.39,460900.0,31.2735,31.3615,31.1152,31.1328,460900.0
2014-10-20 10:40:00,35.39,35.51,35.34,35.36,298700.0,31.1328,31.2383,31.0888,31.1064,298700.0
2014-10-20 10:50:00,35.36,35.55,35.28,35.54,365900.0,31.1064,31.2735,31.036,31.2647,365900.0
2014-10-20 11:00:00,35.53,35.61,35.46,35.57,317500.0,31.2559,31.3263,31.1943,31.2911,317500.0
2014-10-20 11:10:00,35.59,35.69,35.44,35.66,529300.0,31.3087,31.3967,31.1767,31.3703,529300.0
2014-10-20 11:20:00,35.65,35.73,35.59,35.61,264000.0,31.3615,31.4319,31.3087,31.3263,264000.0
2014-10-20 11:30:00,35.61,35.73,35.55,35.68,329500.0,31.3263,31.4319,31.2735,31.3879,329500.0
2014-10-20 11:40:00,35.67,35.68,35.42,35.48,411400.0,31.3791,31.3879,31.1591,31.2119,411400.0
2014-10-20 11:50:00,35.48,35.56,35.36,35.53,438100.0,31.2119,31.2823,31.1064,31.2559,438100.0
2014-10-20 12:00:00,35.54,35.55,35.42,35.47,346900.0,31.2647,31.2735,31.1591,31.2031,346900.0
2014-10-20 12:10:00,35.48,35.53,35.43,35.5,312400.0,31.2119,31.2559,31.1679,31.2295,312400.0
2014-10-20 12:20:00,35.5,35.53,35.46,35.5,804900.0,31.2295,31.2559,31.1943,31.2295,804900.0
2014-10-20 12:30:00,35.49,35.5,35.22,35.23,431400.0,31.2207,31.2295,30.9832,30.992,431400.0
2014-10-20 12:40:00,35.23,35.33,35.2,35.33,333200.0,30.992,31.08,30.9656,31.08,333200.0
2014-10-20 12:50:00,35.34,35.34,35.2,35.23,294700.0,31.0888,31.0888,30.9656,30.992,294700.0
2014-10-20 13:00:00,35.23,35.4,35.23,35.4,261100.0,30.992,31.1415,30.992,31.1415,261100.0
2014-10-20 13:10:00,35.4,35.55,35.35,35.52,310600.0,31.1415,31.2735,31.0976,31.2471,310600.0
2014-10-20 13:20:00,35.52,35.66,35.45,35.65,436200.0,31.2471,31.3703,31.1855,31.3615,436200.0
2014-10-20 13:30:00,35.66,35.78,35.59,35.66,475800.0,31.3703,31.4758,31.3087,31.3703,475800.0
2014-10-20 13:40:00,35.67,35.68,35.54,35.55,194600.0,31.3791,31.3879,31.2647,31.2735,194600.0
2014-10-20 13:50:00,35.54,35.73,35.53,35.72,358200.0,31.2647,31.4319,31.2559,31.4231,358200.0
2014-10-20 14:00:00,35.71,35.93,35.7,35.76,450800.0,31.4143,31.6078,31.4055,31.4582,450800.0
2014-10-20 14:10:00,35.76,35.83,35.71,35.8,242600.0,31.4582,31.5198,31.4143,31.4934,242600.0
2014-10-20 14:20:00,35.79,35.86,35.7,35.75,224000.0,31.4846,31.5462,31.4055,31.4494,224000.0
2014-10-20 14:30:00,35.76,35.86,35.7,35.85,204900.0,31.4582,31.5462,31.4055,31.5374,204900.0
2014-10-20 14:40:00,35.85,35.98,35.79,35.89,360300.0,31.5374,31.6518,31.4846,31.5726,360300.0
2014-10-20 14:50:00,35.89,35.95,35.8,35.93,295100.0,31.5726,31.6254,31.4934,31.6078,295100.0
2014-10-20 15:00:00,35.94,36.12,35.92,36.11,600500.0,31.6166,31.7749,31.599,31.7661,600500.0
2014-10-20 15:10:00,36.11,36.13,35.97,35.97,557200.0,31.7661,31.7837,31.643,31.643,557200.0
2014-10-20 15:20:00,35.97,35.97,35.83,35.9,591600.0,31.643,31.643,31.5198,31.5814,591600.0
2014-10-20 15:30:00,35.9,35.97,35.84,35.89,455400.0,31.5814,31.643,31.5286,31.5726,455400.0
2014-10-20 15:40:00,35.88,36.0,35.86,35.97,440400.0,31.5638,31.6694,31.5462,31.643,440400.0
2014-10-20 15:50:00,35.97,36.1,35.97,36.03,779000.0,31.643,31.7573,31.643,31.6958,779000.0
2014-10-21 09:30:00,36.77,37.32,36.7,37.15,1544600.0,32.3467,32.8306,32.2852,32.681,1544600.0
2014-10-21 09:40:00,37.14,37.42,37.0,37.31,1338000.0,32.6722,32.9186,32.5491,32.8218,1338000.0
2014-10-21 09:50:00,37.32,37.59,37.32,37.5,900400.0,32.8306,33.0681,32.8306,32.9889,900400.0
2014-10-21 10:00:00,37.5,37.53,37.24,37.31,722900.0,32.9889,33.0153,32.7602,32.8218,722900.0
2014-10-21 10:10:00,37.31,37.38,37.06,37.13,812700.0,32.8218,32.8834,32.6019,32.6634,812700.0
2014-10-21 10:20:00,37.13,37.23,37.03,37.22,540800.0,32.6634,32.7514,32.5755,32.7426,540800.0
2014-10-21 10:30:00,37.22,37.33,37.09,37.09,475400.0,32.7426,32.8394,32.6282,32.6282,475400.0
2014-10-21 10:40:00,37.1,37.39,37.08,37.26,548100.0,32.637,32.8922,32.6195,32.7778,548100.0
2014-10-21 10:50:00,37.27,37.59,37.25,37.42,662800.0,32.7866,33.0681,32.769,32.9186,662800.0
2014-10-21 11:00:00,37.41,37.51,37.31,37.45,424100.0,32.9098,32.9977,32.8218,32.9449,424100.0
2014-10-21 11:10:00,37.44,37.45,37.3,37.37,294700.0,32.9361,32.9449,32.813,32.8746,294700.0
2014-10-21 11:20:00,37.37,37.46,37.21,37.22,377200.0,32.8746,32.9537,32.7338,32.7426,377200.0
2014-10-21 11:30:00,37.22,37.26,37.13,37.15,478700.0,32.7426,32.7778,32.6634,32.681,478700.0
2014-10-21 11:40:00,37.14,37.35,37.13,37.33,429300.0,32.6722,32.857,32.6634,32.8394,429300.0
2014-10-21 11:50:00,37.33,37.38,37.26,37.34,277400.0,32.8394,32.8834,32.7778,32.8482,277400.0
2014-10-21 12:00:00,37.33,37.37,37.23,37.31,308000.0,32.8394,32.8746,32.7514,32.8218,308000.0
2014-10-21 12:10:00,37.31,37.36,37.17,37.27,275000.0,32.8218,32.8658,32.6986,32.7866,275000.0
2014-10-21 12:20:00,37.27,37.27,37.12,37.16,306300.0,32.7866,32.7866,32.6546,32.6898,306300.0
2014-10-21 12:30:00,37.17,37.17,36.94,36.96,538000.0,32.6986,32.6986,32.4963,32.5139,538000.0
2014-10-21 12:40:00,36.97,37.05,36.9,36.92,225400.0,32.5227,32.5931,32.4611,32.4787,225400.0
2014-10-21 12:50:00,36.92,37.0,36.8,37.0,379900.0,32.4787,32.5491,32.3731,32.5491,379900.0
2014-10-21 13:00:00,36.99,37.03,36.92,36.96,292200.0,32.5403,32.5755,32.4787,32.5139,292200.0
2014-10-21 13:10:00,36.95,37.01,36.88,37.0,349400.0,32.5051,32.5579,32.4435,32.5491,349400.0
2014-10-21 13:20:00,36.99,37.05,36.89,36.95,248400.0,32.5403,32.5931,32.4523,32.5051,248400.0
2014-10-21 13:30:00,36.95,37.15,36.95,37.14,404100.0,32.5051,32.681,32.5051,32.6722,404100.0
2014-10-21 13:40:00,37.14,37.23,37.02,37.06,467600.0,32.6722,32.7514,32.5667,32.6019,467600.0
2014-10-21 13:50:00,37.05,37.16,37.01,37.07,230000.0,32.5931,32.6898,32.5579,32.6107,230000.0
2014-10-21 14:00:00,37.07,37.22,37.07,37.17,322000.0,32.6107,32.7426,32.6107,32.6986,322000.0
2014-10-21 14:10:00,37.18,37.27,37.16,37.16,430900.0,32.7074,32.7866,32.6898,32.6898,430900.0
2014-10-21 14:20:00,37.16,37.19,37.04,37.16,250100.0,32.6898,32.7162,32.5843,32.6898,250100.0
2014-10-21 14:30:00,37.16,37.21,37.06,37.2,241800.0,32.6898,32.7338,32.6019,32.725,241800.0
2014-10-21 14:40:00,37.2,37.23,37.06,37.11,264100.0,32.725,32.7514,32.6019,32.6458,264100.0
2014-10-21 14:50:00,37.11,37.19,37.09,37.09,221200.0,32.6458,32.7162,32.6282,32.6282,221200.0
2014-10-21 15:00:00,37.08,37.15,37.08,37.15,296300.0,32.6195,32.681,32.6195,32.681,296300.0
2014-10-21 15:10:00,37.15,37.26,37.15,37.24,415500.0,32.681,32.7778,32.681,32.7602,415500.0
2014-10-21 15:20:00,37.24,37.38,37.22,37.36,376200.0,32.7602,32.8834,32.7426,32.8658,376200.0
2014-10-21 15:30:00,37.36,37.39,37.29,37.32,469800.0,32.8658,32.8922,32.8042,32.8306,469800.0
2014-10-21 15:40:00,37.33,37.45,37.28,37.4,578200.0,32.8394,32.9449,32.7954,32.901,578200.0
2014-10-21 15:50:00,37.4,37.51,37.37,37.47,1187500.0,32.901,32.9977,32.8746,32.9625,1187500.0
2014-10-22 09:30:00,37.66,37.67,37.26,37.46,900000.0,33.1297,33.1385,32.7778,32.9537,900000.0
2014-10-22 09:40:00,37.45,37.73,37.45,37.62,560900.0,32.9449,33.1913,32.9449,33.0945,560900.0
2014-10-22 09:50:00,37.62,37.85,37.49,37.64,608400.0,33.0945,33.2968,32.9801,33.1121,608400.0
2014-10-22 10:00:00,37.64,37.66,37.31,37.32,501700.0,33.1121,33.1297,32.8218,32.8306,501700.0
2014-10-22 10:10:00,37.31,37.57,37.25,37.53,500500.0,32.8218,33.0505,32.769,33.0153,500500.0
2014-10-22 10:20:00,37.53,37.6,37.44,37.44,268400.0,33.0153,33.0769,32.9361,32.9361,268400.0
2014-10-22 10:30:00,37.44,37.57,37.3,37.56,392100.0,32.9361,33.0505,32.813,33.0417,392100.0
2014-10-22 10:40:00,37.56,37.75,37.55,37.63,467500.0,33.0417,33.2089,33.0329,33.1033,467500.0
2014-10-22 10:50:00,37.64,37.78,37.58,37.65,324900.0,33.1121,33.2352,33.0593,33.1209,324900.0
2014-10-22 11:00:00,37.64,37.74,37.63,37.74,184800.0,33.1121,33.2001,33.1033,33.2001,184800.0
2014-10-22 11:10:00,37.73,37.84,37.72,37.72,375300.0,33.1913,33.288,33.1825,33.1825,375300.0
2014-10-22 11:20:00,37.72,37.82,37.69,37.79,313900.0,33.1825,33.2704,33.1561,33.244,313900.0
2014-10-22 11:30:00,37.78,37.86,37.66,37.67,330100.0,33.2352,33.3056,33.1297,33.1385,330100.0
2014-10-22 11:40:00,37.67,37.78,37.62,37.77,344200.0,33.1385,33.2352,33.0945,33.2264,344200.0
2014-10-22 11:50:00,37.78,37.81,37.7,37.74,248100.0,33.2352,33.2616,33.1649,33.2001,248100.0
2014-10-22 12:00:00,37.73,37.76,37.62,37.67,277100.0,33.1913,33.2177,33.0945,33.1385,277100.0
2014-10-22 12:10:00,37.68,37.72,37.5,37.51,260600.0,33.1473,33.1825,32.9889,32.9977,260600.0
2014-10-22 12:20:00,37.5,37.67,37.5,37.64,214700.0,32.9889,33.1385,32.9889,33.1121,214700.0
2014-10-22 12:30:00,37.64,37.68,37.55,37.58,272100.0,33.1121,33.1473,33.0329,33.0593,272100.0
2014-10-22 12:40:00,37.58,37.61,37.42,37.45,254700.0,33.0593,33.0857,32.9186,32.9449,254700.0
2014-10-22 12:50:00,37.45,37.73,37.37,37.73,275100.0,32.9449,33.1913,32.8746,33.1913,275100.0
2014-10-22 13:00:00,37.72,37.73,37.57,37.71,366300.0,33.1825,33.1913,33.0505,33.1737,366300.0
2014-10-22 13:10:00,37.71,37.74,37.53,37.55,185700.0,33.1737,33.2001,33.0153,33.0329,185700.0
2014-10-22 13:20:00,37.55,37.55,37.37,37.42,463500.0,33.0329,33.0329,32.8746,32.9186,463500.0
2014-10-22 13:30:00,37.41,37.47,37.28,37.42,294900.0,32.9098,32.9625,32.7954,32.9186,294900.0
2014-10-22 13:40:00,37.44,37.53,37.42,37.45,209000.0,32.9361,33.0153,32.9186,32.9449,209000.0
2014-10-22 13:50:00,37.45,37.5,37.4,37.42,246100.0,32.9449,32.9889,32.901,32.9186,246100.0
2014-10-22 14:00:00,37.4,37.47,37.34,37.43,341600.0,32.901,32.9625,32.8482,32.9273,341600.0
2014-10-22 14:10:00,37.42,37.48,37.35,37.41,290200.0,32.9186,32.9713,32.857,32.9098,290200.0
2014-10-22 14:20:00,37.42,37.49,37.34,37.39,345300.0,32.9186,32.9801,32.8482,32.8922,345300.0
2014-10-22 14:30:00,37.39,37.41,37.26,37.34,454700.0,32.8922,32.9098,32.7778,32.8482,454700.0
2014-10-22 14:40:00,37.34,37.45,37.25,37.42,377500.0,32.8482,32.9449,32.769,32.9186,377500.0
2014-10-22 14:50:00,37.41,37.43,37.28,37.42,274400.0,32.9098,32.9273,32.7954,32.9186,274400.0
2014-10-22 15:00:00,37.42,37.57,37.38,37.5,381400.0,32.9186,33.0505,32.8834,32.9889,381400.0
2014-10-22 15:10:00,37.5,37.57,37.43,37.47,254100.0,32.9889,33.0505,32.9273,32.9625,254100.0
2014-10-22 15:20:00,37.46,37.49,37.36,37.41,309100.0,32.9537,32.9801,32.8658,32.9098,309100.0
2014-10-22 15:30:00,37.4,37.41,37.32,37.41,486200.0,32.901,32.9098,32.8306,32.9098,486200.0
2014-10-22 15:40:00,37.4,37.43,37.34,37.36,537200.0,32.901,32.9273,32.8482,32.8658,537200.0
2014-10-22 15:50:00,37.35,37.38,37.27,37.3,944000.0,32.857,32.8834,32.7866,32.813,944000.0
2014-10-23 09:30:00,37.62,38.25,37.45,38.11,1277000.0,33.0945,33.6487,32.9449,33.5255,1277000.0
2014-10-23 09:40:00,38.12,38.27,37.97,38.09,757300.0,33.5343,33.6663,33.4024,33.508,757300.0
2014-10-23 09:50:00,38.06,38.28,37.94,38.26,681700.0,33.4816,33.6751,33.376,33.6575,681700.0
2014-10-23 10:00:00,38.25,38.45,38.21,38.22,692200.0,33.6487,33.8246,33.6135,33.6223,692200.0
2014-10-23 10:10:00,38.22,38.4,38.18,38.34,722900.0,33.6223,33.7807,33.5871,33.7279,722900.0
2014-10-23 10:20:00,38.35,38.43,38.26,38.38,631500.0,33.7367,33.8071,33.6575,33.7631,631500.0
2014-10-23 10:30:00,38.39,38.46,38.31,38.39,355400.0,33.7719,33.8334,33.7015,33.7719,355400.0
2014-10-23 10:40:00,38.4,38.49,38.27,38.45,354100.0,33.7807,33.8598,33.6663,33.8246,354100.0
2014-10-23 10:50:00,38.45,38.5,38.41,38.46,331600.0,33.8246,33.8686,33.7895,33.8334,331600.0
2014-10-23 11:00:00,38.46,38.49,38.29,38.32,298700.0,33.8334,33.8598,33.6839,33.7103,298700.0
2014-10-23 11:10:00,38.32,38.43,38.29,38.37,273000.0,33.7103,33.8071,33.6839,33.7543,273000.0
2014-10-23 11:20:00,38.36,38.39,38.24,38.26,259900.0,33.7455,33.7719,33.6399,33.6575,259900.0
2014-10-23 11:30:00,38.27,38.34,38.17,38.2,282500.0,33.6663,33.7279,33.5783,33.6047,282500.0
2014-10-23 11:40:00,38.19,38.33,38.18,38.33,235500.0,33.5959,33.7191,33.5871,33.7191,235500.0
2014-10-23 11:50:00,38.32,38.35,38.22,38.25,231500.0,33.7103,33.7367,33.6223,33.6487,231500.0
2014-10-23 12:00:00,38.24,38.44,38.22,38.42,245500.0,33.6399,33.8159,33.6223,33.7983,245500.0
2014-10-23 12:10:00,38.42,38.5,38.39,38.47,274600.0,33.7983,33.8686,33.7719,33.8422,274600.0
2014-10-23 12:20:00,38.48,38.5,38.45,38.49,209900.0,33.851,33.8686,33.8246,33.8598,209900.0
2014-10-23 12:30:00,38.49,38.49,38.31,38.42,180900.0,33.8598,33.8598,33.7015,33.7983,180900.0
2014-10-23 12:40:00,38.41,38.46,37.87,38.12,800400.0,33.7895,33.8334,33.3144,33.5343,800400.0
2014-10-23 12:50:00,38.12,38.39,37.97,38.13,515400.0,33.5343,33.7719,33.4024,33.5431,515400.0
2014-10-23 13:00:00,38.13,38.3,38.05,38.27,282400.0,33.5431,33.6927,33.4728,33.6663,282400.0
2014-10-23 13:10:00,38.27,38.3,38.07,38.13,209600.0,33.6663,33.6927,33.4904,33.5431,209600.0
2014-10-23 13:20:00,38.13,38.21,38.07,38.21,184700.0,33.5431,33.6135,33.4904,33.6135,184700.0
2014-10-23 13:30:00,38.21,38.25,38.06,38.08,298900.0,33.6135,33.6487,33.4816,33.4992,298900.0
2014-10-23 13:40:00,38.07,38.48,38.06,38.47,473200.0,33.4904,33.851,33.4816,33.8422,473200.0
2014-10-23 13:50:00,38.47,38.62,38.41,38.45,1087500.0,33.8422,33.9742,33.7895,33.8246,1087500.0
2014-10-23 14:00:00,38.45,38.7,38.44,38.68,379500.0,33.8246,34.0446,33.8159,34.027,379500.0
2014-10-23 14:10:00,38.67,38.96,38.66,38.9,846100.0,34.0182,34.2733,34.0094,34.2205,846100.0
2014-10-23 14:20:00,38.89,38.96,38.82,38.94,775800.0,34.2117,34.2733,34.1501,34.2557,775800.0
2014-10-23 14:30:00,38.95,38.96,38.78,38.9,505700.0,34.2645,34.2733,34.115,34.2205,505700.0
2014-10-23 14:40:00,38.9,38.95,38.72,38.76,1070500.0,34.2205,34.2645,34.0622,34.0974,1070500.0
2014-10-23 14:50:00,38.77,38.8,38.31,38.43,887100.0,34.1062,34.1325,33.7015,33.8071,887100.0
2014-10-23 15:00:00,38.43,38.43,37.93,38.02,1392100.0,33.8071,33.8071,33.3672,33.4464,1392100.0
2014-10-23 15:10:00,38.02,38.27,37.91,38.15,819700.0,33.4464,33.6663,33.3496,33.5607,819700.0
2014-10-23 15:20:00,38.15,38.19,37.84,37.84,844900.0,33.5607,33.5959,33.288,33.288,844900.0
2014-10-23 15:30:00,37.85,37.92,37.65,37.83,1479500.0,33.2968,33.3584,33.1209,33.2792,1479500.0
2014-10-23 15:40:00,37.83,38.1,37.8,38.01,990400.0,33.2792,33.5168,33.2528,33.4376,990400.0
2014-10-23 15:50:00,38.01,38.04,37.81,37.92,1345900.0,33.4376,33.464,33.2616,33.3584,1345900.0
2014-10-24 09:30:00,37.99,38.83,37.96,38.72,1353700.0,33.42,34.1589,33.3936,34.0622,1353700.0
2014-10-24 09:40:00,38.72,38.96,38.53,38.74,783100.0,34.0622,34.2733,33.895,34.0798,783100.0
2014-10-24 09:50:00,38.76,38.76,38.38,38.4,816400.0,34.0974,34.0974,33.7631,33.7807,816400.0
2014-10-24 10:00:00,38.4,38.71,38.21,38.38,707400.0,33.7807,34.0534,33.6135,33.7631,707400.0
2014-10-24 10:10:00,38.39,38.68,38.29,38.63,450800.0,33.7719,34.027,33.6839,33.983,450800.0
2014-10-24 10:20:00,38.63,38.66,38.45,38.55,293600.0,33.983,34.0094,33.8246,33.9126,293600.0
2014-10-24 10:30:00,38.55,38.63,38.48,38.55,330500.0,33.9126,33.983,33.851,33.9126,330500.0
2014-10-24 10:40:00,38.55,38.61,38.44,38.45,270500.0,33.9126,33.9654,33.8159,33.8246,270500.0
2014-10-24 10:50:00,38.46,38.61,38.46,38.57,327900.0,33.8334,33.9654,33.8334,33.9302,327900.0
2014-10-24 11:00:00,38.57,38.61,38.5,38.52,310500.0,33.9302,33.9654,33.8686,33.8862,310500.0
2014-10-24 11:10:00,38.52,38.67,38.51,38.62,325000.0,33.8862,34.0182,33.8774,33.9742,325000.0
2014-10-24 11:20:00,38.62,38.75,38.62,38.66,388000.0,33.9742,34.0886,33.9742,34.0094,388000.0
2014-10-24 11:30:00,38.67,38.82,38.58,38.81,322800.0,34.0182,34.1501,33.939,34.1413,322800.0
2014-10-24 11:40:00,38.82,38.82,38.63,38.7,389400.0,34.1501,34.1501,33.983,34.0446,389400.0
2014-10-24 11:50:00,38.7,38.73,38.54,38.73,410400.0,34.0446,34.071,33.9038,34.071,410400.0
2014-10-24 12:00:00,38.74,38.82,38.64,38.76,427200.0,34.0798,34.1501,33.9918,34.0974,427200.0
2014-10-24 12:10:00,38.76,38.95,38.75,38.88,404700.0,34.0974,34.2645,34.0886,34.2029,404700.0
2014-10-24 12:20:00,38.88,39.03,38.8,38.92,561400.0,34.2029,34.3349,34.1325,34.2381,561400.0
2014-10-24 12:30:00,38.91,39.0,38.8,38.94,243100.0,34.2293,34.3085,34.1325,34.2557,243100.0
2014-10-24 12:40:00,38.93,39.0,38.89,38.98,286000.0,34.2469,34.3085,34.2117,34.2909,286000.0
2014-10-24 12:50:00,38.98,39.02,38.85,39.01,333100.0,34.2909,34.3261,34.1765,34.3173,333100.0
2014-10-24 13:00:00,39.01,39.04,38.95,39.01,273200.0,34.3173,34.3437,34.2645,34.3173,273200.0
2014-10-24 13:10:00,39.02,39.05,38.95,39.03,226100.0,34.3261,34.3525,34.2645,34.3349,226100.0
2014-10-24 13:20:00,39.03,39.08,39.0,39.05,250900.0,34.3349,34.3789,34.3085,34.3525,250900.0
2014-10-24 13:30:00,39.04,39.14,39.01,39.1,274300.0,34.3437,34.4316,34.3173,34.3965,274300.0
2014-10-24 13:40:00,39.09,39.1,39.02,39.09,190400.0,34.3877,34.3965,34.3261,34.3877,190400.0
2014-10-24 13:50:00,39.09,39.15,39.05,39.12,290200.0,34.3877,34.4404,34.3525,34.4141,290200.0
2014-10-24 14:00:00,39.12,39.2,39.08,39.2,320700.0,34.4141,34.4844,34.3789,34.4844,320700.0
2014-10-24 14:10:00,39.19,39.2,39.09,39.17,255100.0,34.4756,34.4844,34.3877,34.458,255100.0
2014-10-24 14:20:00,39.17,39.29,39.17,39.29,366800.0,34.458,34.5636,34.458,34.5636,366800.0
2014-10-24 14:30:00,39.29,39.29,39.11,39.16,340800.0,34.5636,34.5636,34.4053,34.4492,340800.0
2014-10-24 14:40:00,39.17,39.26,39.16,39.26,236000.0,34.458,34.5372,34.4492,34.5372,236000.0
2014-10-24 14:50:00,39.26,39.29,39.19,39.27,371900.0,34.5372,34.5636,34.4756,34.546,371900.0
2014-10-24 15:00:00,39.28,39.34,39.27,39.32,349700.0,34.5548,34.6076,34.546,34.59,349700.0
2014-10-24 15:10:00,39.33,39.35,39.21,39.24,468200.0,34.5988,34.6164,34.4932,34.5196,468200.0
2014-10-24 15:20:00,39.24,39.3,39.16,39.3,371300.0,34.5196,34.5724,34.4492,34.5724,371300.0
2014-10-24 15:30:00,39.3,39.31,39.2,39.31,583700.0,34.5724,34.5812,34.4844,34.5812,583700.0
2014-10-24 15:40:00,39.31,39.44,39.3,39.43,1343900.0,34.5812,34.6956,34.5724,34.6868,1343900.0
2014-10-24 15:50:00,39.44,39.5,39.43,39.43,1577400.0,34.6956,34.7483,34.6868,34.6868,1577400.0
2014-10-27 09:30:00,39.38,39.75,39.2,39.73,787700.0,34.6428,34.9683,34.4844,34.9507,787700.0
2014-10-27 09:40:00,39.73,39.97,39.63,39.69,636100.0,34.9507,35.1618,34.8627,34.9155,636100.0
2014-10-27 09:50:00,39.69,39.69,39.45,39.65,489800.0,34.9155,34.9155,34.7044,34.8803,489800.0
2014-10-27 10:00:00,39.66,39.69,39.41,39.63,494000.0,34.8891,34.9155,34.6692,34.8627,494000.0
2014-10-27 10:10:00,39.64,39.73,39.52,39.64,333800.0,34.8715,34.9507,34.7659,34.8715,333800.0
2014-10-27 10:20:00,39.64,39.68,39.52,39.55,273900.0,34.8715,34.9067,34.7659,34.7923,273900.0
2014-10-27 10:30:00,39.55,39.67,39.51,39.66,311400.0,34.7923,34.8979,34.7571,34.8891,311400.0
2014-10-27 10:40:00,39.66,40.1,39.65,39.98,839300.0,34.8891,35.2762,34.8803,35.1706,839300.0
2014-10-27 10:50:00,39.98,40.01,39.8,39.92,343500.0,35.1706,35.197,35.0122,35.1178,343500.0
2014-10-27 11:00:00,39.92,39.93,39.73,39.81,331400.0,35.1178,35.1266,34.9507,35.021,331400.0
2014-10-27 11:10:00,39.81,39.95,39.6,39.65,375100.0,35.021,35.1442,34.8363,34.8803,375100.0
2014-10-27 11:20:00,39.65,39.77,39.55,39.76,609800.0,34.8803,34.9859,34.7923,34.9771,609800.0
2014-10-27 11:30:00,39.76,39.79,39.55,39.61,445600.0,34.9771,35.0035,34.7923,34.8451,445600.0
2014-10-27 11:40:00,39.61,39.75,39.57,39.67,235600.0,34.8451,34.9683,34.8099,34.8979,235600.0
2014-10-27 11:50:00,39.66,39.71,39.58,39.66,371300.0,34.8891,34.9331,34.8187,34.8891,371300.0
2014-10-27 12:00:00,39.65,39.87,39.65,39.77,564000.0,34.8803,35.0738,34.8803,34.9859,564000.0
2014-10-27 12:10:00,39.77,39.84,39.72,39.82,313000.0,34.9859,35.0474,34.9419,35.0298,313000.0
2014-10-27 12:20:00,39.82,39.86,39.74,39.8,403600.0,35.0298,35.065,34.9595,35.0122,403600.0
2014-10-27 12:30:00,39.81,39.88,39.8,39.84,203100.0,35.021,35.0826,35.0122,35.0474,203100.0
2014-10-27 12:40:00,39.83,39.9,39.79,39.85,258000.0,35.0386,35.1002,35.0035,35.0562,258000.0
2014-10-27 12:50:00,39.85,39.91,39.81,39.89,434300.0,35.0562,35.109,35.021,35.0914,434300.0
2014-10-27 13:00:00,39.89,39.91,39.85,39.9,568700.0,35.0914,35.109,35.0562,35.1002,568700.0
2014-10-27 13:10:00,39.9,39.91,39.82,39.9,376200.0,35.1002,35.109,35.0298,35.1002,376200.0
2014-10-27 13:20:00,39.9,39.92,39.74,39.77,303100.0,35.1002,35.1178,34.9595,34.9859,303100.0
2014-10-27 13:30:00,39.78,39.84,39.73,39.74,206600.0,34.9947,35.0474,34.9507,34.9595,206600.0
2014-10-27 13:40:00,39.75,39.79,39.66,39.69,221500.0,34.9683,35.0035,34.8891,34.9155,221500.0
2014-10-27 13:50:00,39.69,39.73,39.6,39.62,306100.0,34.9155,34.9507,34.8363,34.8539,306100.0
2014-10-27 14:00:00,39.61,39.64,39.5,39.63,307000.0,34.8451,34.8715,34.7483,34.8627,307000.0
2014-10-27 14:10:00,39.64,39.7,39.59,39.62,358400.0,34.8715,34.9243,34.8275,34.8539,358400.0
2014-10-27 14:20:00,39.63,39.68,39.51,39.63,226600.0,34.8627,34.9067,34.7571,34.8627,226600.0
2014-10-27 14:30:00,39.63,39.63,39.5,39.55,339600.0,34.8627,34.8627,34.7483,34.7923,339600.0
2014-10-27 14:40:00,39.54,39.67,39.54,39.66,242300.0,34.7835,34.8979,34.7835,34.8891,242300.0
2014-10-27 14:50:00,39.66,39.67,39.45,39.49,376800.0,34.8891,34.8979,34.7044,34.7395,376800.0
2014-10-27 15:00:00,39.49,39.69,39.48,39.64,491800.0,34.7395,34.9155,34.7307,34.8715,491800.0
2014-10-27 15:10:00,39.64,39.75,39.63,39.74,517300.0,34.8715,34.9683,34.8627,34.9595,517300.0
2014-10-27 15:20:00,39.74,39.76,39.66,39.73,358100.0,34.9595,34.9771,34.8891,34.9507,358100.0
2014-10-27 15:30:00,39.73,39.76,39.67,39.73,630200.0,34.9507,34.9771,34.8979,34.9507,630200.0
2014-10-27 15:40:00,39.73,39.82,39.7,39.77,837700.0,34.9507,35.0298,34.9243,34.9859,837700.0
2014-10-27 15:50:00,39.76,39.81,39.73,39.75,1067700.0,34.9771,35.021,34.9507,34.9683,1067700.0
2014-10-28 09:30:00,40.07,40.1,39.62,39.96,866100.0,35.2498,35.2762,34.8539,35.153,866100.0
2014-10-28 09:40:00,39.95,40.06,39.78,39.97,420600.0,35.1442,35.241,34.9947,35.1618,420600.0
2014-10-28 09:50:00,39.97,39.98,39.47,39.76,662500.0,35.1618,35.1706,34.7219,34.9771,662500.0
2014-10-28 10:00:00,39.76,39.97,39.76,39.9,523600.0,34.9771,35.1618,34.9771,35.1002,523600.0
2014-10-28 10:10:00,39.89,40.15,39.85,40.04,594700.0,35.0914,35.3201,35.0562,35.2234,594700.0
2014-10-28 10:20:00,40.03,40.12,40.01,40.04,421200.0,35.2146,35.2938,35.197,35.2234,421200.0
2014-10-28 10:30:00,40.04,40.06,39.93,39.94,340600.0,35.2234,35.241,35.1266,35.1354,340600.0
2014-10-28 10:40:00,39.94,40.0,39.85,39.89,267500.0,35.1354,35.1882,35.0562,35.0914,267500.0
2014-10-28 10:50:00,39.89,40.0,39.86,39.9,215100.0,35.0914,35.1882,35.065,35.1002,215100.0
2014-10-28 11:00:00,39.9,39.93,39.83,39.91,249200.0,35.1002,35.1266,35.0386,35.109,249200.0
2014-10-28 11:10:00,39.91,39.97,39.87,39.91,198700.0,35.109,35.1618,35.0738,35.109,198700.0
2014-10-28 11:20:00,39.92,39.94,39.81,39.91,241700.0,35.1178,35.1354,35.021,35.109,241700.0
2014-10-28 11:30:00,39.92,39.97,39.88,39.95,261200.0,35.1178,35.1618,35.0826,35.1442,261200.0
2014-10-28 11:40:00,39.94,40.0,39.91,39.97,241900.0,35.1354,35.1882,35.109,35.1618,241900.0
2014-10-28 11:50:00,39.96,40.01,39.95,39.97,398000.0,35.153,35.197,35.1442,35.1618,398000.0
2014-10-28 12:00:00,39.98,40.0,39.89,39.9,153400.0,35.1706,35.1882,35.0914,35.1002,153400.0
2014-10-28 12:10:00,39.9,39.91,39.86,39.88,179900.0,35.1002,35.109,35.065,35.0826,179900.0
2014-10-28 12:20:00,39.87,39.93,39.85,39.91,229000.0,35.0738,35.1266,35.0562,35.109,229000.0
2014-10-28 12:30:00,39.91,39.93,39.75,39.78,192500.0,35.109,35.1266,34.9683,34.9947,192500.0
2014-10-28 12:40:00,39.79,39.82,39.7,39.74,206700.0,35.0035,35.0298,34.9243,34.9595,206700.0
2014-10-28 12:50:00,39.74,39.8,39.69,39.73,124900.0,34.9595,35.0122,34.9155,34.9507,124900.0
2014-10-28 13:00:00,39.73,39.78,39.71,39.73,174700.0,34.9507,34.9947,34.9331,34.9507,174700.0
2014-10-28 13:10:00,39.73,39.83,39.73,39.79,232000.0,34.9507,35.0386,34.9507,35.0035,232000.0
2014-10-28 13:20:00,39.78,39.83,39.77,39.82,126700.0,34.9947,35.0386,34.9859,35.0298,126700.0
2014-10-28 13:30:00,39.81,39.9,39.8,39.86,287900.0,35.021,35.1002,35.0122,35.065,287900.0
2014-10-28 13:40:00,39.86,39.89,39.82,39.84,158400.0,35.065,35.0914,35.0298,35.0474,158400.0
2014-10-28 13:50:00,39.83,39.91,39.83,39.9,255400.0,35.0386,35.109,35.0386,35.1002,255400.0
2014-10-28 14:00:00,39.9,39.96,39.88,39.94,235800.0,35.1002,35.153,35.0826,35.1354,235800.0
2014-10-28 14:10:00,39.93,39.94,39.85,39.85,132400.0,35.1266,35.1354,35.0562,35.0562,132400.0
2014-10-28 14:20:00,39.85,39.92,39.78,39.88,315100.0,35.0562,35.1178,34.9947,35.0826,315100.0
2014-10-28 14:30:00,39.88,39.91,39.78,39.79,261500.0,35.0826,35.109,34.9947,35.0035,261500.0
2014-10-28 14:40:00,39.79,39.81,39.75,39.77,191500.0,35.0035,35.021,34.9683,34.9859,191500.0
2014-10-28 14:50:00,39.78,39.84,39.73,39.82,205500.0,34.9947,35.0474,34.9507,35.0298,205500.0
2014-10-28 15:00:00,39.82,39.96,39.82,39.9,380300.0,35.0298,35.153,35.0298,35.1002,380300.0
2014-10-28 15:10:00,39.9,39.92,39.86,39.89,299800.0,35.1002,35.1178,35.065,35.0914,299800.0
2014-10-28 15:20:00,39.9,39.9,39.84,39.84,298400.0,35.1002,35.1002,35.0474,35.0474,298400.0
2014-10-28 15:30:00,39.85,39.92,39.83,39.83,313600.0,35.0562,35.1178,35.0386,35.0386,313600.0
2014-10-28 15:40:00,39.83,39.9,39.8,39.8,490400.0,35.0386,35.1002,35.0122,35.0122,490400.0
2014-10-28 15:50:00,39.81,39.87,39.79,39.83,709400.0,35.021,35.0738,35.0035,35.0386,709400.0
2014-10-29 09:30:00,39.72,39.83,39.39,39.68,486300.0,34.9419,35.0386,34.6516,34.9067,486300.0
2014-10-29 09:40:00,39.68,39.7,39.1,39.27,629500.0,34.9067,34.9243,34.3965,34.546,629500.0
2014-10-29 09:50:00,39.27,39.34,39.15,39.15,323900.0,34.546,34.6076,34.4404,34.4404,323900.0
2014-10-29 10:00:00,39.16,39.19,38.87,38.96,727100.0,34.4492,34.4756,34.1941,34.2733,727100.0
2014-10-29 10:10:00,38.96,39.37,38.95,39.25,419700.0,34.2733,34.634,34.2645,34.5284,419700.0
2014-10-29 10:20:00,39.23,39.28,39.1,39.21,203300.0,34.5108,34.5548,34.3965,34.4932,203300.0
2014-10-29 10:30:00,39.2,39.27,39.04,39.09,214600.0,34.4844,34.546,34.3437,34.3877,214600.0
2014-10-29 10:40:00,39.1,39.12,38.97,38.98,324800.0,34.3965,34.4141,34.2821,34.2909,324800.0
2014-10-29 10:50:00,38.97,39.01,38.86,38.92,486100.0,34.2821,34.3173,34.1853,34.2381,486100.0
2014-10-29 11:00:00,38.92,39.19,38.91,39.14,304300.0,34.2381,34.4756,34.2293,34.4316,304300.0
2014-10-29 11:10:00,39.14,39.3,39.05,39.29,159200.0,34.4316,34.5724,34.3525,34.5636,159200.0
2014-10-29 11:20:00,39.29,39.31,39.19,39.24,134200.0,34.5636,34.5812,34.4756,34.5196,134200.0
2014-10-29 11:30:00,39.24,39.29,39.21,39.26,128400.0,34.5196,34.5636,34.4932,34.5372,128400.0
2014-10-29 11:40:00,39.26,39.32,39.24,39.29,140100.0,34.5372,34.59,34.5196,34.5636,140100.0
2014-10-29 11:50:00,39.3,39.31,39.23,39.3,269200.0,34.5724,34.5812,34.5108,34.5724,269200.0
2014-10-29 12:00:00,39.3,39.3,39.08,39.17,183300.0,34.5724,34.5724,34.3789,34.458,183300.0
2014-10-29 12:10:00,39.18,39.24,39.13,39.17,111000.0,34.4668,34.5196,34.4228,34.458,111000.0
2014-10-29 12:20:00,39.17,39.18,39.1,39.16,108300.0,34.458,34.4668,34.3965,34.4492,108300.0
2014-10-29 12:30:00,39.16,39.24,39.12,39.18,169600.0,34.4492,34.5196,34.4141,34.4668,169600.0
2014-10-29 12:40:00,39.19,39.27,39.17,39.25,76700.0,34.4756,34.546,34.458,34.5284,76700.0
2014-10-29 12:50:00,39.25,39.32,39.18,39.27,167900.0,34.5284,34.59,34.4668,34.546,167900.0
2014-10-29 13:00:00,39.29,39.34,39.28,39.29,93800.0,34.5636,34.6076,34.5548,34.5636,93800.0
2014-10-29 13:10:00,39.29,39.38,39.27,39.33,101800.0,34.5636,34.6428,34.546,34.5988,101800.0
2014-10-29 13:20:00,39.33,39.42,39.33,39.39,121000.0,34.5988,34.678,34.5988,34.6516,121000.0
2014-10-29 13:30:00,39.38,39.41,39.32,39.33,116800.0,34.6428,34.6692,34.59,34.5988,116800.0
2014-10-29 13:40:00,39.34,39.37,39.26,39.33,154700.0,34.6076,34.634,34.5372,34.5988,154700.0
2014-10-29 13:50:00,39.34,39.34,39.26,39.3,92300.0,34.6076,34.6076,34.5372,34.5724,92300.0
2014-10-29 14:00:00,39.29,39.3,39.0,39.18,299200.0,34.5636,34.5724,34.3085,34.4668,299200.0
2014-10-29 14:10:00,39.19,39.32,38.96,39.16,505500.0,34.4756,34.59,34.2733,34.4492,505500.0
2014-10-29 14:20:00,39.15,39.36,39.08,39.34,555200.0,34.4404,34.6252,34.3789,34.6076,555200.0
2014-10-29 14:30:00,39.33,39.39,39.23,39.3,492500.0,34.5988,34.6516,34.5108,34.5724,492500.0
2014-10-29 14:40:00,39.3,39.37,39.17,39.26,282300.0,34.5724,34.634,34.458,34.5372,282300.0
2014-10-29 14:50:00,39.26,39.41,39.17,39.38,356900.0,34.5372,34.6692,34.458,34.6428,356900.0
2014-10-29 15:00:00,39.38,39.41,39.2,39.26,411100.0,34.6428,34.6692,34.4844,34.5372,411100.0
2014-10-29 15:10:00,39.26,39.34,39.19,39.31,407300.0,34.5372,34.6076,34.4756,34.5812,407300.0
2014-10-29 15:20:00,39.31,39.39,39.25,39.38,348000.0,34.5812,34.6516,34.5284,34.6428,348000.0
2014-10-29 15:30:00,39.39,39.72,39.37,39.69,768400.0,34.6516,34.9419,34.634,34.9155,768400.0
2014-10-29 15:40:00,39.7,39.8,39.67,39.72,603000.0,34.9243,35.0122,34.8979,34.9419,603000.0
2014-10-29 15:50:00,39.72,39.73,39.53,39.58,514700.0,34.9419,34.9507,34.7747,34.8187,514700.0
2014-10-30 09:30:00,39.64,39.82,39.5,39.57,1057500.0,34.8715,35.0298,34.7483,34.8099,1057500.0
2014-10-30 09:40:00,39.57,39.78,39.49,39.7,516200.0,34.8099,34.9947,34.7395,34.9243,516200.0
2014-10-30 09:50:00,39.66,39.74,39.32,39.36,656000.0,34.8891,34.9595,34.59,34.6252,656000.0
2014-10-30 10:00:00,39.36,39.47,39.24,39.36,304500.0,34.6252,34.7219,34.5196,34.6252,304500.0
2014-10-30 10:10:00,39.36,39.36,39.11,39.17,666100.0,34.6252,34.6252,34.4053,34.458,666100.0
2014-10-30 10:20:00,39.17,39.23,39.06,39.21,330400.0,34.458,34.5108,34.3613,34.4932,330400.0
2014-10-30 10:30:00,39.21,39.25,39.13,39.15,319600.0,34.4932,34.5284,34.4228,34.4404,319600.0
2014-10-30 10:40:00,39.16,39.2,39.09,39.1,444500.0,34.4492,34.4844,34.3877,34.3965,444500.0
2014-10-30 10:50:00,39.11,39.17,39.11,39.16,207500.0,34.4053,34.458,34.4053,34.4492,207500.0
2014-10-30 11:00:00,39.15,39.23,39.13,39.15,230300.0,34.4404,34.5108,34.4228,34.4404,230300.0
2014-10-30 11:10:00,39.15,39.18,39.1,39.14,164900.0,34.4404,34.4668,34.3965,34.4316,164900.0
2014-10-30 11:20:00,39.14,39.17,39.11,39.12,141500.0,34.4316,34.458,34.4053,34.4141,141500.0
2014-10-30 11:30:00,39.13,39.2,39.07,39.16,168000.0,34.4228,34.4844,34.3701,34.4492,168000.0
2014-10-30 11:40:00,39.17,39.25,39.14,39.22,319600.0,34.458,34.5284,34.4316,34.502,319600.0
2014-10-30 11:50:00,39.23,39.25,39.2,39.22,269500.0,34.5108,34.5284,34.4844,34.502,269500.0
2014-10-30 12:00:00,39.23,39.23,39.07,39.14,328100.0,34.5108,34.5108,34.3701,34.4316,328100.0
2014-10-30 12:10:00,39.14,39.16,39.05,39.13,274100.0,34.4316,34.4492,34.3525,34.4228,274100.0
2014-10-30 12:20:00,39.13,39.16,39.07,39.09,286000.0,34.4228,34.4492,34.3701,34.3877,286000.0
2014-10-30 12:30:00,39.1,39.17,39.1,39.12,224700.0,34.3965,34.458,34.3965,34.4141,224700.0
2014-10-30 12:40:00,39.13,39.18,39.11,39.18,122900.0,34.4228,34.4668,34.4053,34.4668,122900.0
2014-10-30 12:50:00,39.18,39.19,39.13,39.18,170000.0,34.4668,34.4756,34.4228,34.4668,170000.0
2014-10-30 13:00:00,39.18,39.28,39.17,39.27,213500.0,34.4668,34.5548,34.458,34.546,213500.0
2014-10-30 13:10:00,39.28,39.5,39.27,39.44,253700.0,34.5548,34.7483,34.546,34.6956,253700.0
2014-10-30 13:20:00,39.45,39.58,39.28,39.54,216600.0,34.7044,34.8187,34.5548,34.7835,216600.0
2014-10-30 13:30:00,39.54,39.55,39.28,39.41,124500.0,34.7835,34.7923,34.5548,34.6692,124500.0
2014-10-30 13:40:00,39.41,39.47,39.35,39.43,365100.0,34.6692,34.7219,34.6164,34.6868,365100.0
2014-10-30 13:50:00,39.43,39.44,39.37,39.4,274000.0,34.6868,34.6956,34.634,34.6604,274000.0
2014-10-30 14:00:00,39.41,39.43,39.35,39.38,163400.0,34.6692,34.6868,34.6164,34.6428,163400.0
2014-10-30 14:10:00,39.37,39.41,39.27,39.29,217400.0,34.634,34.6692,34.546,34.5636,217400.0
2014-10-30 14:20:00,39.29,39.32,39.21,39.25,217900.0,34.5636,34.59,34.4932,34.5284,217900.0
2014-10-30 14:30:00,39.26,39.27,39.22,39.23,155200.0,34.5372,34.546,34.502,34.5108,155200.0
2014-10-30 14:40:00,39.23,39.26,39.07,39.09,193200.0,34.5108,34.5372,34.3701,34.3877,193200.0
2014-10-30 14:50:00,39.09,39.1,39.0,39.02,490700.0,34.3877,34.3965,34.3085,34.3261,490700.0
2014-10-30 15:00:00,39.02,39.05,38.97,38.98,519300.0,34.3261,34.3525,34.2821,34.2909,519300.0
2014-10-30 15:10:00,38.98,39.02,38.91,39.02,400900.0,34.2909,34.3261,34.2293,34.3261,400900.0
2014-10-30 15:20:00,39.01,39.14,38.83,38.91,692300.0,34.3173,34.4316,34.1589,34.2293,692300.0
2014-10-30 15:30:00,38.92,39.0,38.88,38.94,381700.0,34.2381,34.3085,34.2029,34.2557,381700.0
2014-10-30 15:40:00,38.95,39.06,38.95,39.06,470400.0,34.2645,34.3613,34.2645,34.3613,470400.0
2014-10-30 15:50:00,39.06,39.14,39.04,39.14,667100.0,34.3613,34.4316,34.3437,34.4316,667100.0
2014-10-31 09:30:00,39.93,40.4,39.88,40.23,1405600.0,35.1266,35.5401,35.0826,35.3905,1405600.0
2014-10-31 09:40:00,40.2,40.22,39.8,39.88,409800.0,35.3641,35.3817,35.0122,35.0826,409800.0
2014-10-31 09:50:00,39.88,39.9,39.68,39.79,567200.0,35.0826,35.1002,34.9067,35.0035,567200.0
2014-10-31 10:00:00,39.79,39.87,39.69,39.73,425300.0,35.0035,35.0738,34.9155,34.9507,425300.0
2014-10-31 10:10:00,39.73,39.77,39.55,39.57,522400.0,34.9507,34.9859,34.7923,34.8099,522400.0
2014-10-31 10:20:00,39.57,39.81,39.54,39.79,482300.0,34.8099,35.021,34.7835,35.0035,482300.0
2014-10-31 10:30:00,39.79,39.86,39.75,39.79,236800.0,35.0035,35.065,34.9683,35.0035,236800.0
2014-10-31 10:40:00,39.79,40.08,39.79,40.04,347800.0,35.0035,35.2586,35.0035,35.2234,347800.0
2014-10-31 10:50:00,40.02,40.2,40.0,40.04,366200.0,35.2058,35.3641,35.1882,35.2234,366200.0
2014-10-31 11:00:00,40.03,40.19,39.98,40.19,232200.0,35.2146,35.3553,35.1706,35.3553,232200.0
2014-10-31 11:10:00,40.18,40.24,40.12,40.24,313200.0,35.3465,35.3993,35.2938,35.3993,313200.0
2014-10-31 11:20:00,40.24,40.35,40.23,40.33,395900.0,35.3993,35.4961,35.3905,35.4785,395900.0
2014-10-31 11:30:00,40.33,40.4,40.31,40.37,515400.0,35.4785,35.5401,35.4609,35.5137,515400.0
2014-10-31 11:40:00,40.36,40.39,40.27,40.32,240700.0,35.5049,35.5313,35.4257,35.4697,240700.0
2014-10-31 11:50:00,40.32,40.35,40.18,40.19,355900.0,35.4697,35.4961,35.3465,35.3553,355900.0
2014-10-31 12:00:00,40.2,40.2,40.09,40.14,369800.0,35.3641,35.3641,35.2674,35.3113,369800.0
2014-10-31 12:10:00,40.15,40.16,40.09,40.1,295400.0,35.3201,35.3289,35.2674,35.2762,295400.0
2014-10-31 12:20:00,40.1,40.11,40.02,40.1,177600.0,35.2762,35.285,35.2058,35.2762,177600.0
2014-10-31 12:30:00,40.1,40.22,40.07,40.08,188100.0,35.2762,35.3817,35.2498,35.2586,188100.0
2014-10-31 12:40:00,40.08,40.2,40.08,40.13,147900.0,35.2586,35.3641,35.2586,35.3026,147900.0
2014-10-31 12:50:00,40.13,40.21,40.1,40.21,124000.0,35.3026,35.3729,35.2762,35.3729,124000.0
2014-10-31 13:00:00,40.2,40.21,40.07,40.12,152400.0,35.3641,35.3729,35.2498,35.2938,152400.0
2014-10-31 13:10:00,40.12,40.25,40.1,40.24,195500.0,35.2938,35.4081,35.2762,35.3993,195500.0
2014-10-31 13:20:00,40.24,40.37,40.23,40.27,266300.0,35.3993,35.5137,35.3905,35.4257,266300.0
2014-10-31 13:30:00,40.27,40.3,40.22,40.27,204400.0,35.4257,35.4521,35.3817,35.4257,204400.0
2014-10-31 13:40:00,40.26,40.33,40.22,40.25,237700.0,35.4169,35.4785,35.3817,35.4081,237700.0
2014-10-31 13:50:00,40.25,40.25,40.17,40.2,256300.0,35.4081,35.4081,35.3377,35.3641,256300.0
2014-10-31 14:00:00,40.2,40.22,40.18,40.2,205900.0,35.3641,35.3817,35.3465,35.3641,205900.0
2014-10-31 14:10:00,40.21,40.28,40.19,40.21,229100.0,35.3729,35.4345,35.3553,35.3729,229100.0
2014-10-31 14:20:00,40.22,40.24,40.18,40.23,126300.0,35.3817,35.3993,35.3465,35.3905,126300.0
2014-10-31 14:30:00,40.24,40.3,40.22,40.29,149600.0,35.3993,35.4521,35.3817,35.4433,149600.0
2014-10-31 14:40:00,40.29,40.32,40.23,40.24,125100.0,35.4433,35.4697,35.3905,35.3993,125100.0
2014-10-31 14:50:00,40.25,40.27,40.19,40.23,169600.0,35.4081,35.4257,35.3553,35.3905,169600.0
2014-10-31 15:00:00,40.23,40.29,40.18,40.27,231700.0,35.3905,35.4433,35.3465,35.4257,231700.0
2014-10-31 15:10:00,40.26,40.29,40.25,40.26,193500.0,35.4169,35.4433,35.4081,35.4169,193500.0
2014-10-31 15:20:00,40.26,40.28,40.23,40.26,313700.0,35.4169,35.4345,35.3905,35.4169,313700.0
2014-10-31 15:30:00,40.26,40.27,40.22,40.23,348900.0,35.4169,35.4257,35.3817,35.3905,348900.0
2014-10-31 15:40:00,40.23,40.25,40.22,40.24,314200.0,35.3905,35.4081,35.3817,35.3993,314200.0
2014-10-31 15:50:00,40.25,40.25,40.22,40.23,833900.0,35.4081,35.4081,35.3817,35.3905,833900.0
2014-11-03 09:30:00,40.28,40.54,40.23,40.37,678400.0,35.4345,35.6632,35.3905,35.5137,678400.0
2014-11-03 09:40:00,40.37,40.4,40.23,40.28,604100.0,35.5137,35.5401,35.3905,35.4345,604100.0
2014-11-03 09:50:00,40.27,40.6,40.27,40.6,399200.0,35.4257,35.716,35.4257,35.716,399200.0
2014-11-03 10:00:00,40.62,40.75,40.57,40.59,355100.0,35.7336,35.848,35.6896,35.7072,355100.0
2014-11-03 10:10:00,40.59,40.69,40.46,40.55,365400.0,35.7072,35.7952,35.5929,35.672,365400.0
2014-11-03 10:20:00,40.54,40.56,40.41,40.43,251000.0,35.6632,35.6808,35.5489,35.5665,251000.0
2014-11-03 10:30:00,40.44,40.55,40.42,40.5,240800.0,35.5753,35.672,35.5577,35.628,240800.0
2014-11-03 10:40:00,40.5,40.57,40.47,40.47,201800.0,35.628,35.6896,35.6017,35.6017,201800.0
2014-11-03 10:50:00,40.46,40.58,40.46,40.57,348600.0,35.5929,35.6984,35.5929,35.6896,348600.0
2014-11-03 11:00:00,40.57,40.67,40.54,40.6,290500.0,35.6896,35.7776,35.6632,35.716,290500.0
2014-11-03 11:10:00,40.6,40.62,40.52,40.57,209500.0,35.716,35.7336,35.6456,35.6896,209500.0
2014-11-03 11:20:00,40.57,40.59,40.54,40.58,145100.0,35.6896,35.7072,35.6632,35.6984,145100.0
2014-11-03 11:30:00,40.58,40.64,40.55,40.58,124600.0,35.6984,35.7512,35.672,35.6984,124600.0
2014-11-03 11:40:00,40.58,40.59,40.45,40.5,206300.0,35.6984,35.7072,35.5841,35.628,206300.0
2014-11-03 11:50:00,40.5,40.52,40.34,40.47,236200.0,35.628,35.6456,35.4873,35.6017,236200.0
2014-11-03 12:00:00,40.46,40.54,40.44,40.51,198600.0,35.5929,35.6632,35.5753,35.6368,198600.0
2014-11-03 12:10:00,40.51,40.52,40.4,40.5,71800.0,35.6368,35.6456,35.5401,35.628,71800.0
2014-11-03 12:20:00,40.5,40.53,40.45,40.48,85500.0,35.628,35.6544,35.5841,35.6104,85500.0
2014-11-03 12:30:00,40.49,40.51,40.46,40.47,82100.0,35.6192,35.6368,35.5929,35.6017,82100.0
2014-11-03 12:40:00,40.47,40.54,40.47,40.53,223400.0,35.6017,35.6632,35.6017,35.6544,223400.0
2014-11-03 12:50:00,40.53,40.55,40.48,40.49,230400.0,35.6544,35.672,35.6104,35.6192,230400.0
2014-11-03 13:00:00,40.49,40.58,40.43,40.57,207100.0,35.6192,35.6984,35.5665,35.6896,207100.0
2014-11-03 13:10:00,40.56,40.65,40.56,40.62,82800.0,35.6808,35.76,35.6808,35.7336,82800.0
2014-11-03 13:20:00,40.63,40.64,40.56,40.57,93800.0,35.7424,35.7512,35.6808,35.6896,93800.0
2014-11-03 13:30:00,40.57,40.61,40.56,40.56,108400.0,35.6896,35.7248,35.6808,35.6808,108400.0
2014-11-03 13:40:00,40.56,40.61,40.56,40.57,83000.0,35.6808,35.7248,35.6808,35.6896,83000.0
2014-11-03 13:50:00,40.58,40.61,40.51,40.51,74300.0,35.6984,35.7248,35.6368,35.6368,74300.0
2014-11-03 14:00:00,40.52,40.59,40.5,40.58,120000.0,35.6456,35.7072,35.628,35.6984,120000.0
2014-11-03 14:10:00,40.58,40.61,40.54,40.59,110100.0,35.6984,35.7248,35.6632,35.7072,110100.0
2014-11-03 14:20:00,40.59,40.69,40.58,40.62,185600.0,35.7072,35.7952,35.6984,35.7336,185600.0
2014-11-03 14:30:00,40.61,40.61,40.48,40.56,200100.0,35.7248,35.7248,35.6104,35.6808,200100.0
2014-11-03 14:40:00,40.56,40.58,40.5,40.56,142100.0,35.6808,35.6984,35.628,35.6808,142100.0
2014-11-03 14:50:00,40.57,40.57,40.46,40.52,317300.0,35.6896,35.6896,35.5929,35.6456,317300.0
2014-11-03 15:00:00,40.52,40.53,40.38,40.46,361200.0,35.6456,35.6544,35.5225,35.5929,361200.0
2014-11-03 15:10:00,40.47,40.52,40.42,40.43,206200.0,35.6017,35.6456,35.5577,35.5665,206200.0
2014-11-03 15:20:00,40.43,40.48,40.36,40.38,267200.0,35.5665,35.6104,35.5049,35.5225,267200.0
2014-11-03 15:30:00,40.38,40.46,40.36,40.43,229100.0,35.5225,35.5929,35.5049,35.5665,229100.0
2014-11-03 15:40:00,40.43,40.55,40.42,40.48,460300.0,35.5665,35.672,35.5577,35.6104,460300.0
2014-11-03 15:50:00,40.49,40.65,40.48,40.6,662000.0,35.6192,35.76,35.6104,35.716,662000.0
2014-11-04 09:30:00,41.5,42.24,41.5,41.89,2071100.0,36.5077,37.1587,36.5077,36.8508,2071100.0
2014-11-04 09:40:00,41.88,42.08,41.77,42.06,994800.0,36.842,37.018,36.7453,37.0004,994800.0
2014-11-04 09:50:00,42.04,42.45,41.77,42.43,1070000.0,36.9828,37.3435,36.7453,37.3259,1070000.0
2014-11-04 10:00:00,42.41,42.69,42.32,42.68,1254600.0,37.3083,37.5546,37.2291,37.5458,1254600.0
2014-11-04 10:10:00,42.67,42.86,42.26,42.35,1092200.0,37.537,37.7041,37.1763,37.2555,1092200.0
2014-11-04 10:20:00,42.36,42.39,42.03,42.12,489100.0,37.2643,37.2907,36.974,37.0532,489100.0
2014-11-04 10:30:00,42.13,42.15,41.91,41.97,458700.0,37.062,37.0796,36.8684,36.9212,458700.0
2014-11-04 10:40:00,41.96,42.2,41.9,41.91,336800.0,36.9124,37.1235,36.8596,36.8684,336800.0
2014-11-04 10:50:00,41.91,42.0,41.8,41.81,323400.0,36.8684,36.9476,36.7717,36.7805,323400.0
2014-11-04 11:00:00,41.81,41.88,41.74,41.82,321100.0,36.7805,36.842,36.7189,36.7893,321100.0
2014-11-04 11:10:00,41.81,42.08,41.79,42.08,347300.0,36.7805,37.018,36.7629,37.018,347300.0
2014-11-04 11:20:00,42.08,42.13,42.03,42.13,310400.0,37.018,37.062,36.974,37.062,310400.0
2014-11-04 11:30:00,42.13,42.22,42.1,42.19,231800.0,37.062,37.1411,37.0356,37.1147,231800.0
2014-11-04 11:40:00,42.19,42.2,42.09,42.16,193800.0,37.1147,37.1235,37.0268,37.0884,193800.0
2014-11-04 11:50:00,42.17,42.17,42.05,42.09,292500.0,37.0971,37.0971,36.9916,37.0268,292500.0
2014-11-04 12:00:00,42.09,42.23,42.05,42.23,235800.0,37.0268,37.1499,36.9916,37.1499,235800.0
2014-11-04 12:10:00,42.22,42.3,42.18,42.28,346200.0,37.1411,37.2115,37.1059,37.1939,346200.0
2014-11-04 12:20:00,42.27,42.29,42.09,42.09,263000.0,37.1851,37.2027,37.0268,37.0268,263000.0
2014-11-04 12:30:00,42.08,42.11,41.99,42.08,257300.0,37.018,37.0444,36.9388,37.018,257300.0
2014-11-04 12:40:00,42.08,42.17,42.03,42.06,174000.0,37.018,37.0971,36.974,37.0004,174000.0
2014-11-04 12:50:00,42.07,42.1,42.0,42.02,170800.0,37.0092,37.0356,36.9476,36.9652,170800.0
2014-11-04 13:00:00,42.01,42.18,41.96,42.16,548000.0,36.9564,37.1059,36.9124,37.0884,548000.0
2014-11-04 13:10:00,42.16,42.21,42.07,42.1,252100.0,37.0884,37.1323,37.0092,37.0356,252100.0
2014-11-04 13:20:00,42.1,42.1,42.02,42.09,164900.0,37.0356,37.0356,36.9652,37.0268,164900.0
2014-11-04 13:30:00,42.09,42.09,42.0,42.04,302400.0,37.0268,37.0268,36.9476,36.9828,302400.0
2014-11-04 13:40:00,42.03,42.08,42.0,42.07,232100.0,36.974,37.018,36.9476,37.0092,232100.0
2014-11-04 13:50:00,42.08,42.14,42.0,42.07,410100.0,37.018,37.0708,36.9476,37.0092,410100.0
2014-11-04 14:00:00,42.07,42.08,42.03,42.05,325200.0,37.0092,37.018,36.974,36.9916,325200.0
2014-11-04 14:10:00,42.05,42.15,42.04,42.14,481900.0,36.9916,37.0796,36.9828,37.0708,481900.0
2014-11-04 14:20:00,42.14,42.19,42.08,42.16,237800.0,37.0708,37.1147,37.018,37.0884,237800.0
2014-11-04 14:30:00,42.16,42.23,42.12,42.23,252600.0,37.0884,37.1499,37.0532,37.1499,252600.0
2014-11-04 14:40:00,42.22,42.23,42.12,42.14,173000.0,37.1411,37.1499,37.0532,37.0708,173000.0
2014-11-04 14:50:00,42.14,42.26,42.14,42.26,338400.0,37.0708,37.1763,37.0708,37.1763,338400.0
2014-11-04 15:00:00,42.26,42.34,42.23,42.31,256000.0,37.1763,37.2467,37.1499,37.2203,256000.0
2014-11-04 15:10:00,42.32,42.42,42.26,42.41,324300.0,37.2291,37.3171,37.1763,37.3083,324300.0
2014-11-04 15:20:00,42.42,42.45,42.29,42.36,269500.0,37.3171,37.3435,37.2027,37.2643,269500.0
2014-11-04 15:30:00,42.36,42.42,42.3,42.3,327200.0,37.2643,37.3171,37.2115,37.2115,327200.0
2014-11-04 15:40:00,42.31,42.36,42.3,42.32,424300.0,37.2203,37.2643,37.2115,37.2291,424300.0
2014-11-04 15:50:00,42.32,42.35,42.28,42.3,773500.0,37.2291,37.2555,37.1939,37.2115,773500.0
2014-11-05 09:30:00,42.78,42.78,42.09,42.27,828200.0,37.7147,37.7147,37.1064,37.265,828200.0
2014-11-05 09:40:00,42.26,42.26,41.64,41.74,892200.0,37.2562,37.2562,36.7096,36.7978,892200.0
2014-11-05 09:50:00,41.73,42.13,41.71,42.08,455900.0,36.789,37.1416,36.7714,37.0975,455900.0
2014-11-05 10:00:00,42.08,42.1,41.91,41.93,392200.0,37.0975,37.1152,36.9477,36.9653,392200.0
2014-11-05 10:10:00,41.92,42.05,41.91,41.91,360200.0,36.9565,37.0711,36.9477,36.9477,360200.0
2014-11-05 10:20:00,41.91,41.97,41.82,41.84,323200.0,36.9477,37.0006,36.8683,36.886,323200.0
2014-11-05 10:30:00,41.83,41.93,41.5,41.6,687000.0,36.8771,36.9653,36.5862,36.6744,687000.0
2014-11-05 10:40:00,41.6,41.67,41.48,41.58,458900.0,36.6744,36.7361,36.5686,36.6567,458900.0
2014-11-05 10:50:00,41.59,41.87,41.58,41.75,340600.0,36.6656,36.9124,36.6567,36.8066,340600.0
2014-11-05 11:00:00,41.75,42.01,41.75,42.01,428200.0,36.8066,37.0358,36.8066,37.0358,428200.0
2014-11-05 11:10:00,42.01,42.05,41.9,41.96,495900.0,37.0358,37.0711,36.9389,36.9918,495900.0
2014-11-05 11:20:00,41.95,41.95,41.8,41.8,245400.0,36.9829,36.9829,36.8507,36.8507,245400.0
2014-11-05 11:30:00,41.81,41.81,41.66,41.67,178100.0,36.8595,36.8595,36.7273,36.7361,178100.0
2014-11-05 11:40:00,41.68,41.77,41.66,41.76,152200.0,36.7449,36.8243,36.7273,36.8154,152200.0
2014-11-05 11:50:00,41.76,41.83,41.72,41.82,263000.0,36.8154,36.8771,36.7802,36.8683,263000.0
2014-11-05 12:00:00,41.82,41.87,41.79,41.86,126800.0,36.8683,36.9124,36.8419,36.9036,126800.0
2014-11-05 12:10:00,41.86,41.87,41.81,41.86,92200.0,36.9036,36.9124,36.8595,36.9036,92200.0
2014-11-05 12:20:00,41.85,41.85,41.73,41.77,155600.0,36.8948,36.8948,36.789,36.8243,155600.0
2014-11-05 12:30:00,41.77,41.81,41.75,41.79,131100.0,36.8243,36.8595,36.8066,36.8419,131100.0
2014-11-05 12:40:00,41.79,41.84,41.77,41.8,193100.0,36.8419,36.886,36.8243,36.8507,193100.0
2014-11-05 12:50:00,41.81,41.88,41.8,41.88,152100.0,36.8595,36.9212,36.8507,36.9212,152100.0
2014-11-05 13:00:00,41.88,41.88,41.83,41.86,172800.0,36.9212,36.9212,36.8771,36.9036,172800.0
2014-11-05 13:10:00,41.87,41.91,41.84,41.87,202300.0,36.9124,36.9477,36.886,36.9124,202300.0
2014-11-05 13:20:00,41.86,41.88,41.84,41.87,147800.0,36.9036,36.9212,36.886,36.9124,147800.0
2014-11-05 13:30:00,41.87,41.89,41.76,41.76,236800.0,36.9124,36.93,36.8154,36.8154,236800.0
2014-11-05 13:40:00,41.76,41.79,41.67,41.72,194500.0,36.8154,36.8419,36.7361,36.7802,194500.0
2014-11-05 13:50:00,41.72,41.72,41.63,41.68,223900.0,36.7802,36.7802,36.7008,36.7449,223900.0
2014-11-05 14:00:00,41.68,41.73,41.64,41.66,168500.0,36.7449,36.789,36.7096,36.7273,168500.0
2014-11-05 14:10:00,41.66,41.79,41.65,41.79,175200.0,36.7273,36.8419,36.7185,36.8419,175200.0
2014-11-05 14:20:00,41.78,41.82,41.77,41.78,131000.0,36.8331,36.8683,36.8243,36.8331,131000.0
2014-11-05 14:30:00,41.78,41.78,41.65,41.7,152700.0,36.8331,36.8331,36.7185,36.7625,152700.0
2014-11-05 14:40:00,41.69,41.72,41.65,41.67,214500.0,36.7537,36.7802,36.7185,36.7361,214500.0
2014-11-05 14:50:00,41.68,41.8,41.67,41.73,184700.0,36.7449,36.8507,36.7361,36.789,184700.0
2014-11-05 15:00:00,41.74,41.76,41.69,41.74,271300.0,36.7978,36.8154,36.7537,36.7978,271300.0
2014-11-05 15:10:00,41.74,41.79,41.72,41.76,214500.0,36.7978,36.8419,36.7802,36.8154,214500.0
2014-11-05 15:20:00,41.76,41.76,41.68,41.73,210300.0,36.8154,36.8154,36.7449,36.789,210300.0
2014-11-05 15:30:00,41.73,41.81,41.7,41.8,277700.0,36.789,36.8595,36.7625,36.8507,277700.0
2014-11-05 15:40:00,41.8,41.89,41.77,41.89,358700.0,36.8507,36.93,36.8243,36.93,358700.0
2014-11-05 15:50:00,41.89,41.92,41.84,41.86,617800.0,36.93,36.9565,36.886,36.9036,617800.0
2014-11-06 09:30:00,42.12,42.5,42.08,42.31,518600.0,37.1328,37.4678,37.0975,37.3003,518600.0
2014-11-06 09:40:00,42.32,42.77,42.27,42.75,712300.0,37.3091,37.7058,37.265,37.6882,712300.0
2014-11-06 09:50:00,42.75,42.77,42.5,42.54,235900.0,37.6882,37.7058,37.4678,37.5031,235900.0
2014-11-06 10:00:00,42.55,42.63,42.47,42.48,401800.0,37.5119,37.5824,37.4414,37.4502,401800.0
2014-11-06 10:10:00,42.49,42.51,42.28,42.43,520200.0,37.459,37.4766,37.2739,37.4061,520200.0
2014-11-06 10:20:00,42.43,42.64,42.43,42.58,259300.0,37.4061,37.5912,37.4061,37.5383,259300.0
2014-11-06 10:30:00,42.57,42.61,42.46,42.55,295000.0,37.5295,37.5648,37.4326,37.5119,295000.0
2014-11-06 10:40:00,42.55,42.6,42.49,42.58,289800.0,37.5119,37.556,37.459,37.5383,289800.0
2014-11-06 10:50:00,42.57,42.69,42.53,42.68,248500.0,37.5295,37.6353,37.4943,37.6265,248500.0
2014-11-06 11:00:00,42.67,42.85,42.67,42.84,394000.0,37.6177,37.7764,37.6177,37.7676,394000.0
2014-11-06 11:10:00,42.83,43.05,42.83,43.04,444300.0,37.7587,37.9527,37.7587,37.9439,444300.0
2014-11-06 11:20:00,43.04,43.23,42.99,43.19,514500.0,37.9439,38.1114,37.8998,38.0761,514500.0
2014-11-06 11:30:00,43.19,43.2,42.88,42.96,311400.0,38.0761,38.0849,37.8028,37.8734,311400.0
2014-11-06 11:40:00,42.96,43.02,42.87,42.93,175700.0,37.8734,37.9262,37.794,37.8469,175700.0
2014-11-06 11:50:00,42.92,43.04,42.92,42.99,223600.0,37.8381,37.9439,37.8381,37.8998,223600.0
2014-11-06 12:00:00,42.98,42.98,42.9,42.95,324400.0,37.891,37.891,37.8205,37.8645,324400.0
2014-11-06 12:10:00,42.95,43.0,42.89,42.99,292300.0,37.8645,37.9086,37.8116,37.8998,292300.0
2014-11-06 12:20:00,42.98,43.1,42.95,43.09,294900.0,37.891,37.9968,37.8645,37.988,294900.0
2014-11-06 12:30:00,43.1,43.14,43.05,43.13,203100.0,37.9968,38.032,37.9527,38.0232,203100.0
2014-11-06 12:40:00,43.13,43.19,43.08,43.13,120300.0,38.0232,38.0761,37.9791,38.0232,120300.0
2014-11-06 12:50:00,43.13,43.14,43.05,43.07,124700.0,38.0232,38.032,37.9527,37.9703,124700.0
2014-11-06 13:00:00,43.07,43.14,43.02,43.03,194000.0,37.9703,38.032,37.9262,37.9351,194000.0
2014-11-06 13:10:00,43.04,43.05,43.0,43.02,140200.0,37.9439,37.9527,37.9086,37.9262,140200.0
2014-11-06 13:20:00,43.02,43.08,42.96,43.04,125300.0,37.9262,37.9791,37.8734,37.9439,125300.0
2014-11-06 13:30:00,43.04,43.11,43.0,43.11,160000.0,37.9439,38.0056,37.9086,38.0056,160000.0
2014-11-06 13:40:00,43.11,43.25,43.09,43.24,363600.0,38.0056,38.129,37.988,38.1202,363600.0
2014-11-06 13:50:00,43.24,43.61,43.23,43.6,779000.0,38.1202,38.4464,38.1114,38.4376,779000.0
2014-11-06 14:00:00,43.6,43.61,43.31,43.36,525500.0,38.4376,38.4464,38.1819,38.226,525500.0
2014-11-06 14:10:00,43.36,43.4,43.29,43.34,320300.0,38.226,38.2613,38.1643,38.2084,320300.0
2014-11-06 14:20:00,43.33,43.34,43.17,43.26,284100.0,38.1995,38.2084,38.0585,38.1378,284100.0
2014-11-06 14:30:00,43.26,43.29,43.21,43.24,246400.0,38.1378,38.1643,38.0937,38.1202,246400.0
2014-11-06 14:40:00,43.25,43.26,43.06,43.11,244400.0,38.129,38.1378,37.9615,38.0056,244400.0
2014-11-06 14:50:00,43.1,43.24,43.1,43.13,283400.0,37.9968,38.1202,37.9968,38.0232,283400.0
2014-11-06 15:00:00,43.14,43.14,42.91,42.93,419300.0,38.032,38.032,37.8293,37.8469,419300.0
2014-11-06 15:10:00,42.93,43.03,42.92,43.0,260300.0,37.8469,37.9351,37.8381,37.9086,260300.0
2014-11-06 15:20:00,43.0,43.02,42.9,42.97,481000.0,37.9086,37.9262,37.8205,37.8822,481000.0
2014-11-06 15:30:00,42.97,43.0,42.92,42.92,257100.0,37.8822,37.9086,37.8381,37.8381,257100.0
2014-11-06 15:40:00,42.93,42.97,42.91,42.97,409000.0,37.8469,37.8822,37.8293,37.8822,409000.0
2014-11-06 15:50:00,42.97,43.0,42.9,42.91,928900.0,37.8822,37.9086,37.8205,37.8293,928900.0
2014-11-07 09:30:00,42.98,43.0,42.62,42.62,518800.0,37.891,37.9086,37.5736,37.5736,518800.0
2014-11-07 09:40:00,42.61,42.74,42.51,42.7,429600.0,37.5648,37.6794,37.4766,37.6441,429600.0
2014-11-07 09:50:00,42.7,42.8,42.59,42.68,339000.0,37.6441,37.7323,37.5472,37.6265,339000.0
2014-11-07 10:00:00,42.68,42.75,42.52,42.71,452300.0,37.6265,37.6882,37.4854,37.653,452300.0
2014-11-07 10:10:00,42.73,42.77,42.64,42.73,309200.0,37.6706,37.7058,37.5912,37.6706,309200.0
2014-11-07 10:20:00,42.73,42.75,42.52,42.54,368800.0,37.6706,37.6882,37.4854,37.5031,368800.0
2014-11-07 10:30:00,42.54,42.65,42.47,42.61,269000.0,37.5031,37.6001,37.4414,37.5648,269000.0
2014-11-07 10:40:00,42.6,42.62,42.51,42.55,218100.0,37.556,37.5736,37.4766,37.5119,218100.0
2014-11-07 10:50:00,42.55,42.69,42.55,42.67,309800.0,37.5119,37.6353,37.5119,37.6177,309800.0
2014-11-07 11:00:00,42.67,42.69,42.59,42.69,221200.0,37.6177,37.6353,37.5472,37.6353,221200.0
2014-11-07 11:10:00,42.69,42.73,42.66,42.73,165400.0,37.6353,37.6706,37.6089,37.6706,165400.0
2014-11-07 11:20:00,42.72,42.73,42.67,42.71,232500.0,37.6618,37.6706,37.6177,37.653,232500.0
2014-11-07 11:30:00,42.71,42.74,42.55,42.57,196200.0,37.653,37.6794,37.5119,37.5295,196200.0
2014-11-07 11:40:00,42.57,42.6,42.42,42.43,224100.0,37.5295,37.556,37.3973,37.4061,224100.0
2014-11-07 11:50:00,42.43,42.6,42.42,42.59,224800.0,37.4061,37.556,37.3973,37.5472,224800.0
2014-11-07 12:00:00,42.59,42.7,42.53,42.66,166600.0,37.5472,37.6441,37.4943,37.6089,166600.0
2014-11-07 12:10:00,42.66,42.73,42.62,42.72,110400.0,37.6089,37.6706,37.5736,37.6618,110400.0
2014-11-07 12:20:00,42.73,42.75,42.66,42.72,110100.0,37.6706,37.6882,37.6089,37.6618,110100.0
2014-11-07 12:30:00,42.72,42.75,42.68,42.75,79700.0,37.6618,37.6882,37.6265,37.6882,79700.0
2014-11-07 12:40:00,42.74,42.75,42.64,42.7,200900.0,37.6794,37.6882,37.5912,37.6441,200900.0
2014-11-07 12:50:00,42.69,42.72,42.63,42.72,54300.0,37.6353,37.6618,37.5824,37.6618,54300.0
2014-11-07 13:00:00,42.72,42.86,42.68,42.8,218400.0,37.6618,37.7852,37.6265,37.7323,218400.0
2014-11-07 13:10:00,42.79,42.86,42.76,42.79,121300.0,37.7235,37.7852,37.697,37.7235,121300.0
2014-11-07 13:20:00,42.78,42.78,42.7,42.74,140500.0,37.7147,37.7147,37.6441,37.6794,140500.0
2014-11-07 13:30:00,42.74,42.79,42.73,42.77,80100.0,37.6794,37.7235,37.6706,37.7058,80100.0
2014-11-07 13:40:00,42.77,42.8,42.69,42.69,106300.0,37.7058,37.7323,37.6353,37.6353,106300.0
2014-11-07 13:50:00,42.7,42.71,42.66,42.66,102100.0,37.6441,37.653,37.6089,37.6089,102100.0
2014-11-07 14:00:00,42.67,42.73,42.66,42.73,60500.0,37.6177,37.6706,37.6089,37.6706,60500.0
2014-11-07 14:10:00,42.73,42.76,42.69,42.75,75800.0,37.6706,37.697,37.6353,37.6882,75800.0
2014-11-07 14:20:00,42.75,42.76,42.61,42.64,137900.0,37.6882,37.697,37.5648,37.5912,137900.0
2014-11-07 14:30:00,42.64,42.7,42.61,42.67,184300.0,37.5912,37.6441,37.5648,37.6177,184300.0
2014-11-07 14:40:00,42.66,42.71,42.66,42.68,183900.0,37.6089,37.653,37.6089,37.6265,183900.0
2014-11-07 14:50:00,42.67,42.68,42.59,42.63,208500.0,37.6177,37.6265,37.5472,37.5824,208500.0
2014-11-07 15:00:00,42.62,42.71,42.6,42.61,182700.0,37.5736,37.653,37.556,37.5648,182700.0
2014-11-07 15:10:00,42.61,42.62,42.55,42.59,153200.0,37.5648,37.5736,37.5119,37.5472,153200.0
2014-11-07 15:20:00,42.58,42.59,42.51,42.51,180800.0,37.5383,37.5472,37.4766,37.4766,180800.0
2014-11-07 15:30:00,42.51,42.59,42.51,42.56,179700.0,37.4766,37.5472,37.4766,37.5207,179700.0
2014-11-07 15:40:00,42.57,42.71,42.56,42.65,315800.0,37.5295,37.653,37.5207,37.6001,315800.0
2014-11-07 15:50:00,42.65,42.71,42.65,42.69,415100.0,37.6001,37.653,37.6001,37.6353,415100.0
2014-11-10 09:30:00,42.29,42.5,42.01,42.45,638200.0,37.2827,37.4678,37.0358,37.4237,638200.0
2014-11-10 09:40:00,42.46,42.54,42.27,42.54,442900.0,37.4326,37.5031,37.265,37.5031,442900.0
2014-11-10 09:50:00,42.54,42.58,42.3,42.49,200800.0,37.5031,37.5383,37.2915,37.459,200800.0
2014-11-10 10:00:00,42.48,42.81,42.46,42.81,317100.0,37.4502,37.7411,37.4326,37.7411,317100.0
2014-11-10 10:10:00,42.81,42.98,42.78,42.95,370900.0,37.7411,37.891,37.7147,37.8645,370900.0
2014-11-10 10:20:00,42.96,42.97,42.69,42.71,710900.0,37.8734,37.8822,37.6353,37.653,710900.0
2014-11-10 10:30:00,42.7,42.84,42.67,42.77,141800.0,37.6441,37.7676,37.6177,37.7058,141800.0
2014-11-10 10:40:00,42.78,42.88,42.75,42.83,232300.0,37.7147,37.8028,37.6882,37.7587,232300.0
2014-11-10 10:50:00,42.83,42.95,42.75,42.77,264800.0,37.7587,37.8645,37.6882,37.7058,264800.0
2014-11-10 11:00:00,42.77,42.93,42.75,42.83,139500.0,37.7058,37.8469,37.6882,37.7587,139500.0
2014-11-10 11:10:00,42.83,42.83,42.69,42.75,285500.0,37.7587,37.7587,37.6353,37.6882,285500.0
2014-11-10 11:20:00,42.75,42.75,42.63,42.72,274200.0,37.6882,37.6882,37.5824,37.6618,274200.0
2014-11-10 11:30:00,42.71,42.75,42.64,42.68,263400.0,37.653,37.6882,37.5912,37.6265,263400.0
2014-11-10 11:40:00,42.68,42.84,42.66,42.84,249900.0,37.6265,37.7676,37.6089,37.7676,249900.0
2014-11-10 11:50:00,42.83,42.88,42.78,42.88,99600.0,37.7587,37.8028,37.7147,37.8028,99600.0
2014-11-10 12:00:00,42.88,42.93,42.84,42.87,188500.0,37.8028,37.8469,37.7676,37.794,188500.0
2014-11-10 12:10:00,42.87,42.96,42.84,42.96,238500.0,37.794,37.8734,37.7676,37.8734,238500.0
2014-11-10 12:20:00,42.97,43.0,42.94,42.98,225600.0,37.8822,37.9086,37.8557,37.891,225600.0
2014-11-10 12:30:00,42.98,43.11,42.96,43.02,378800.0,37.891,38.0056,37.8734,37.9262,378800.0
2014-11-10 12:40:00,43.03,43.09,42.99,43.06,166100.0,37.9351,37.988,37.8998,37.9615,166100.0
2014-11-10 12:50:00,43.06,43.08,43.02,43.04,109800.0,37.9615,37.9791,37.9262,37.9439,109800.0
2014-11-10 13:00:00,43.03,43.14,42.99,43.14,109200.0,37.9351,38.032,37.8998,38.032,109200.0
2014-11-10 13:10:00,43.15,43.15,43.07,43.13,103100.0,38.0409,38.0409,37.9703,38.0232,103100.0
2014-11-10 13:20:00,43.14,43.15,43.08,43.14,170500.0,38.032,38.0409,37.9791,38.032,170500.0
2014-11-10 13:30:00,43.15,43.19,43.09,43.14,100600.0,38.0409,38.0761,37.988,38.032,100600.0
2014-11-10 13:40:00,43.15,43.17,43.09,43.1,99000.0,38.0409,38.0585,37.988,37.9968,99000.0
2014-11-10 13:50:00,43.1,43.2,43.1,43.15,152800.0,37.9968,38.0849,37.9968,38.0409,152800.0
2014-11-10 14:00:00,43.15,43.25,43.1,43.24,201900.0,38.0409,38.129,37.9968,38.1202,201900.0
2014-11-10 14:10:00,43.25,43.28,43.21,43.23,102700.0,38.129,38.1555,38.0937,38.1114,102700.0
2014-11-10 14:20:00,43.22,43.22,43.12,43.15,171900.0,38.1026,38.1026,38.0144,38.0409,171900.0
2014-11-10 14:30:00,43.15,43.23,43.11,43.23,169600.0,38.0409,38.1114,38.0056,38.1114,169600.0
2014-11-10 14:40:00,43.23,43.33,43.22,43.26,152700.0,38.1114,38.1995,38.1026,38.1378,152700.0
2014-11-10 14:50:00,43.27,43.37,43.26,43.32,162100.0,38.1466,38.2348,38.1378,38.1907,162100.0
2014-11-10 15:00:00,43.31,43.35,43.25,43.33,184500.0,38.1819,38.2172,38.129,38.1995,184500.0
2014-11-10 15:10:00,43.33,43.4,43.28,43.33,213100.0,38.1995,38.2613,38.1555,38.1995,213100.0
2014-11-10 15:20:00,43.33,43.37,43.28,43.36,288700.0,38.1995,38.2348,38.1555,38.226,288700.0
2014-11-10 15:30:00,43.35,43.38,43.34,43.37,239200.0,38.2172,38.2436,38.2084,38.2348,239200.0
2014-11-10 15:40:00,43.37,43.38,43.34,43.36,388900.0,38.2348,38.2436,38.2084,38.226,388900.0
2014-11-10 15:50:00,43.35,43.38,43.34,43.38,655700.0,38.2172,38.2436,38.2084,38.2436,655700.0
2014-11-11 09:30:00,43.57,43.86,43.51,43.65,640500.0,38.4111,38.6668,38.3582,38.4817,640500.0
2014-11-11 09:40:00,43.66,43.71,43.53,43.56,527500.0,38.4905,38.5345,38.3759,38.4023,527500.0
2014-11-11 09:50:00,43.56,43.67,43.52,43.6,236000.0,38.4023,38.4993,38.367,38.4376,236000.0
2014-11-11 10:00:00,43.59,43.81,43.59,43.78,300200.0,38.4288,38.6227,38.4288,38.5963,300200.0
2014-11-11 10:10:00,43.77,44.02,43.7,44.0,806000.0,38.5874,38.8078,38.5257,38.7902,806000.0
2014-11-11 10:20:00,44.0,44.15,43.95,44.14,517700.0,38.7902,38.9224,38.7461,38.9136,517700.0
2014-11-11 10:30:00,44.14,44.14,44.0,44.12,295500.0,38.9136,38.9136,38.7902,38.896,295500.0
2014-11-11 10:40:00,44.13,44.14,44.02,44.1,329400.0,38.9048,38.9136,38.8078,38.8784,329400.0
2014-11-11 10:50:00,44.11,44.28,44.11,44.16,285700.0,38.8872,39.0371,38.8872,38.9313,285700.0
2014-11-11 11:00:00,44.17,44.17,44.05,44.12,207600.0,38.9401,38.9401,38.8343,38.896,207600.0
2014-11-11 11:10:00,44.11,44.12,44.05,44.05,146200.0,38.8872,38.896,38.8343,38.8343,146200.0
2014-11-11 11:20:00,44.06,44.14,44.03,44.07,170700.0,38.8431,38.9136,38.8167,38.8519,170700.0
2014-11-11 11:30:00,44.06,44.11,44.05,44.06,187800.0,38.8431,38.8872,38.8343,38.8431,187800.0
2014-11-11 11:40:00,44.07,44.13,43.9,43.91,322700.0,38.8519,38.9048,38.7021,38.7109,322700.0
2014-11-11 11:50:00,43.92,43.94,43.73,43.81,287400.0,38.7197,38.7373,38.5522,38.6227,287400.0
2014-11-11 12:00:00,43.81,43.82,43.7,43.72,275400.0,38.6227,38.6315,38.5257,38.5434,275400.0
2014-11-11 12:10:00,43.71,43.9,43.71,43.9,267300.0,38.5345,38.7021,38.5345,38.7021,267300.0
2014-11-11 12:20:00,43.9,43.94,43.86,43.92,130000.0,38.7021,38.7373,38.6668,38.7197,130000.0
2014-11-11 12:30:00,43.92,43.94,43.84,43.88,309600.0,38.7197,38.7373,38.6492,38.6844,309600.0
2014-11-11 12:40:00,43.88,43.97,43.87,43.96,331300.0,38.6844,38.7638,38.6756,38.7549,331300.0
2014-11-11 12:50:00,43.95,44.04,43.88,43.91,207300.0,38.7461,38.8255,38.6844,38.7109,207300.0
2014-11-11 13:00:00,43.9,43.9,43.77,43.78,208100.0,38.7021,38.7021,38.5874,38.5963,208100.0
2014-11-11 13:10:00,43.78,43.86,43.77,43.82,198900.0,38.5963,38.6668,38.5874,38.6315,198900.0
2014-11-11 13:20:00,43.81,43.84,43.76,43.77,124800.0,38.6227,38.6492,38.5786,38.5874,124800.0
2014-11-11 13:30:00,43.77,43.79,43.7,43.71,257800.0,38.5874,38.6051,38.5257,38.5345,257800.0
2014-11-11 13:40:00,43.7,43.77,43.66,43.66,197000.0,38.5257,38.5874,38.4905,38.4905,197000.0
2014-11-11 13:50:00,43.66,43.89,43.65,43.85,225300.0,38.4905,38.6932,38.4817,38.658,225300.0
2014-11-11 14:00:00,43.85,43.86,43.75,43.76,186600.0,38.658,38.6668,38.5698,38.5786,186600.0
2014-11-11 14:10:00,43.76,43.81,43.74,43.79,137400.0,38.5786,38.6227,38.561,38.6051,137400.0
2014-11-11 14:20:00,43.79,43.85,43.77,43.78,142900.0,38.6051,38.658,38.5874,38.5963,142900.0
2014-11-11 14:30:00,43.78,43.84,43.76,43.83,138500.0,38.5963,38.6492,38.5786,38.6403,138500.0
2014-11-11 14:40:00,43.84,43.94,43.81,43.9,152900.0,38.6492,38.7373,38.6227,38.7021,152900.0
2014-11-11 14:50:00,43.91,43.91,43.83,43.88,148100.0,38.7109,38.7109,38.6403,38.6844,148100.0
2014-11-11 15:00:00,43.88,43.89,43.84,43.89,142400.0,38.6844,38.6932,38.6492,38.6932,142400.0
2014-11-11 15:10:00,43.89,43.93,43.86,43.93,128600.0,38.6932,38.7285,38.6668,38.7285,128600.0
2014-11-11 15:20:00,43.92,43.92,43.82,43.83,229800.0,38.7197,38.7197,38.6315,38.6403,229800.0
2014-11-11 15:30:00,43.84,43.87,43.82,43.85,207100.0,38.6492,38.6756,38.6315,38.658,207100.0
2014-11-11 15:40:00,43.86,43.91,43.85,43.86,332900.0,38.6668,38.7109,38.658,38.6668,332900.0
2014-11-11 15:50:00,43.85,43.9,43.8,43.84,473900.0,38.658,38.7021,38.6139,38.6492,473900.0
2014-11-12 09:30:00,43.4,43.76,43.37,43.68,545000.0,38.2613,38.5786,38.2348,38.5081,545000.0
2014-11-12 09:40:00,43.66,43.79,43.53,43.58,319100.0,38.4905,38.6051,38.3759,38.4199,319100.0
2014-11-12 09:50:00,43.58,43.61,43.37,43.44,499200.0,38.4199,38.4464,38.2348,38.2965,499200.0
2014-11-12 10:00:00,43.43,43.43,43.21,43.38,342000.0,38.2877,38.2877,38.0937,38.2436,342000.0
2014-11-12 10:10:00,43.39,43.48,43.35,43.43,215500.0,38.2524,38.3318,38.2172,38.2877,215500.0
2014-11-12 10:20:00,43.42,43.46,43.25,43.25,211000.0,38.2789,38.3141,38.129,38.129,211000.0
2014-11-12 10:30:00,43.25,43.33,43.2,43.21,284900.0,38.129,38.1995,38.0849,38.0937,284900.0
2014-11-12 10:40:00,43.21,43.24,43.04,43.13,388500.0,38.0937,38.1202,37.9439,38.0232,388500.0
2014-11-12 10:50:00,43.13,43.15,42.94,42.97,366800.0,38.0232,38.0409,37.8557,37.8822,366800.0
2014-11-12 11:00:00,42.98,43.11,42.9,43.09,298500.0,37.891,38.0056,37.8205,37.988,298500.0
2014-11-12 11:10:00,43.09,43.22,43.09,43.09,178400.0,37.988,38.1026,37.988,37.988,178400.0
2014-11-12 11:20:00,43.09,43.16,43.04,43.07,213100.0,37.988,38.0497,37.9439,37.9703,213100.0
2014-11-12 11:30:00,43.08,43.11,43.0,43.1,198400.0,37.9791,38.0056,37.9086,37.9968,198400.0
2014-11-12 11:40:00,43.1,43.2,43.07,43.17,226500.0,37.9968,38.0849,37.9703,38.0585,226500.0
2014-11-12 11:50:00,43.17,43.18,43.1,43.11,156900.0,38.0585,38.0673,37.9968,38.0056,156900.0
2014-11-12 12:00:00,43.11,43.16,43.07,43.12,130900.0,38.0056,38.0497,37.9703,38.0144,130900.0
2014-11-12 12:10:00,43.13,43.13,43.03,43.1,103700.0,38.0232,38.0232,37.9351,37.9968,103700.0
2014-11-12 12:20:00,43.11,43.12,43.05,43.06,192200.0,38.0056,38.0144,37.9527,37.9615,192200.0
2014-11-12 12:30:00,43.06,43.13,43.05,43.09,142800.0,37.9615,38.0232,37.9527,37.988,142800.0
2014-11-12 12:40:00,43.09,43.12,43.07,43.11,115300.0,37.988,38.0144,37.9703,38.0056,115300.0
2014-11-12 12:50:00,43.11,43.18,43.09,43.18,142800.0,38.0056,38.0673,37.988,38.0673,142800.0
2014-11-12 13:00:00,43.18,43.29,43.15,43.15,148300.0,38.0673,38.1643,38.0409,38.0409,148300.0
2014-11-12 13:10:00,43.15,43.23,43.15,43.2,72900.0,38.0409,38.1114,38.0409,38.0849,72900.0
2014-11-12 13:20:00,43.19,43.27,43.14,43.26,115600.0,38.0761,38.1466,38.032,38.1378,115600.0
2014-11-12 13:30:00,43.27,43.29,43.19,43.22,177000.0,38.1466,38.1643,38.0761,38.1026,177000.0
2014-11-12 13:40:00,43.22,43.25,43.19,43.21,105900.0,38.1026,38.129,38.0761,38.0937,105900.0
2014-11-12 13:50:00,43.21,43.27,43.18,43.25,90300.0,38.0937,38.1466,38.0673,38.129,90300.0
2014-11-12 14:00:00,43.24,43.28,43.21,43.28,89400.0,38.1202,38.1555,38.0937,38.1555,89400.0
2014-11-12 14:10:00,43.27,43.32,43.25,43.32,95300.0,38.1466,38.1907,38.129,38.1907,95300.0
2014-11-12 14:20:00,43.31,43.43,43.3,43.35,99600.0,38.1819,38.2877,38.1731,38.2172,99600.0
2014-11-12 14:30:00,43.36,43.39,43.35,43.38,109300.0,38.226,38.2524,38.2172,38.2436,109300.0
2014-11-12 14:40:00,43.37,43.42,43.35,43.36,212400.0,38.2348,38.2789,38.2172,38.226,212400.0
2014-11-12 14:50:00,43.36,43.37,43.27,43.28,164100.0,38.226,38.2348,38.1466,38.1555,164100.0
2014-11-12 15:00:00,43.27,43.37,43.27,43.32,134100.0,38.1466,38.2348,38.1466,38.1907,134100.0
2014-11-12 15:10:00,43.32,43.39,43.32,43.38,141200.0,38.1907,38.2524,38.1907,38.2436,141200.0
2014-11-12 15:20:00,43.38,43.44,43.34,43.44,141800.0,38.2436,38.2965,38.2084,38.2965,141800.0
2014-11-12 15:30:00,43.44,43.53,43.42,43.52,252400.0,38.2965,38.3759,38.2789,38.367,252400.0
2014-11-12 15:40:00,43.51,43.53,43.47,43.49,170400.0,38.3582,38.3759,38.323,38.3406,170400.0
2014-11-12 15:50:00,43.49,43.5,43.38,43.4,687700.0,38.3406,38.3494,38.2436,38.2613,687700.0
2014-11-13 09:30:00,43.58,43.71,43.46,43.65,474700.0,38.4199,38.5345,38.3141,38.4817,474700.0
2014-11-13 09:40:00,43.66,43.84,43.65,43.75,305700.0,38.4905,38.6492,38.4817,38.5698,305700.0
2014-11-13 09:50:00,43.75,43.98,43.69,43.94,709600.0,38.5698,38.7726,38.5169,38.7373,709600.0
2014-11-13 10:00:00,43.94,44.12,43.87,44.1,386200.0,38.7373,38.896,38.6756,38.8784,386200.0
2014-11-13 10:10:00,44.09,44.25,44.09,44.15,484800.0,38.8696,39.0106,38.8696,38.9224,484800.0
2014-11-13 10:20:00,44.15,44.18,44.05,44.08,505700.0,38.9224,38.9489,38.8343,38.8607,505700.0
2014-11-13 10:30:00,44.07,44.24,44.07,44.23,275600.0,38.8519,39.0018,38.8519,38.993,275600.0
2014-11-13 10:40:00,44.23,44.41,44.21,44.32,616200.0,38.993,39.1517,38.9753,39.0723,616200.0
2014-11-13 10:50:00,44.31,44.34,44.25,44.3,183600.0,39.0635,39.09,39.0106,39.0547,183600.0
2014-11-13 11:00:00,44.29,44.3,44.16,44.16,227100.0,39.0459,39.0547,38.9313,38.9313,227100.0
2014-11-13 11:10:00,44.15,44.18,44.04,44.11,310100.0,38.9224,38.9489,38.8255,38.8872,310100.0
2014-11-13 11:20:00,44.12,44.16,44.04,44.07,124400.0,38.896,38.9313,38.8255,38.8519,124400.0
2014-11-13 11:30:00,44.07,44.09,43.93,43.94,198600.0,38.8519,38.8696,38.7285,38.7373,198600.0
2014-11-13 11:40:00,43.93,44.05,43.89,44.02,148500.0,38.7285,38.8343,38.6932,38.8078,148500.0
2014-11-13 11:50:00,44.02,44.02,43.91,43.93,240600.0,38.8078,38.8078,38.7109,38.7285,240600.0
2014-11-13 12:00:00,43.94,43.96,43.82,43.95,176700.0,38.7373,38.7549,38.6315,38.7461,176700.0
2014-11-13 12:10:00,43.96,43.99,43.92,43.97,97800.0,38.7549,38.7814,38.7197,38.7638,97800.0
2014-11-13 12:20:00,43.97,44.04,43.95,44.02,157300.0,38.7638,38.8255,38.7461,38.8078,157300.0
2014-11-13 12:30:00,44.03,44.06,43.97,44.03,108700.0,38.8167,38.8431,38.7638,38.8167,108700.0
2014-11-13 12:40:00,44.02,44.09,44.0,44.09,109500.0,38.8078,38.8696,38.7902,38.8696,109500.0
2014-11-13 12:50:00,44.08,44.16,44.06,44.06,140700.0,38.8607,38.9313,38.8431,38.8431,140700.0
2014-11-13 13:00:00,44.06,44.1,43.82,43.86,172100.0,38.8431,38.8784,38.6315,38.6668,172100.0
2014-11-13 13:10:00,43.86,43.92,43.79,43.83,98600.0,38.6668,38.7197,38.6051,38.6403,98600.0
2014-11-13 13:20:00,43.83,43.83,43.63,43.75,157500.0,38.6403,38.6403,38.464,38.5698,157500.0
2014-11-13 13:30:00,43.74,43.74,43.61,43.73,150500.0,38.561,38.561,38.4464,38.5522,150500.0
2014-11-13 13:40:00,43.73,43.92,43.73,43.92,162900.0,38.5522,38.7197,38.5522,38.7197,162900.0
2014-11-13 13:50:00,43.91,43.98,43.89,43.93,110400.0,38.7109,38.7726,38.6932,38.7285,110400.0
2014-11-13 14:00:00,43.92,44.08,43.92,44.05,253100.0,38.7197,38.8607,38.7197,38.8343,253100.0
2014-11-13 14:10:00,44.06,44.07,43.91,43.94,181600.0,38.8431,38.8519,38.7109,38.7373,181600.0
2014-11-13 14:20:00,43.93,43.96,43.84,43.91,139000.0,38.7285,38.7549,38.6492,38.7109,139000.0
2014-11-13 14:30:00,43.91,44.04,43.91,43.98,164200.0,38.7109,38.8255,38.7109,38.7726,164200.0
2014-11-13 14:40:00,43.98,44.09,43.94,44.09,129900.0,38.7726,38.8696,38.7373,38.8696,129900.0
2014-11-13 14:50:00,44.09,44.12,44.03,44.07,264500.0,38.8696,38.896,38.8167,38.8519,264500.0
2014-11-13 15:00:00,44.07,44.15,44.05,44.14,239300.0,38.8519,38.9224,38.8343,38.9136,239300.0
2014-11-13 15:10:00,44.14,44.21,44.12,44.16,264600.0,38.9136,38.9753,38.896,38.9313,264600.0
2014-11-13 15:20:00,44.17,44.2,44.09,44.1,167400.0,38.9401,38.9665,38.8696,38.8784,167400.0
2014-11-13 15:30:00,44.1,44.17,44.06,44.14,435400.0,38.8784,38.9401,38.8431,38.9136,435400.0
2014-11-13 15:40:00,44.14,44.16,44.08,44.11,409900.0,38.9136,38.9313,38.8607,38.8872,409900.0
2014-11-13 15:50:00,44.11,44.15,44.02,44.09,690500.0,38.8872,38.9224,38.8078,38.8696,690500.0
2014-11-14 09:30:00,43.94,44.04,43.66,43.66,427500.0,38.7373,38.8255,38.4905,38.4905,427500.0
2014-11-14 09:40:00,43.66,43.88,43.65,43.69,264100.0,38.4905,38.6844,38.4817,38.5169,264100.0
2014-11-14 09:50:00,43.67,43.82,43.67,43.81,172900.0,38.4993,38.6315,38.4993,38.6227,172900.0
2014-11-14 10:00:00,43.82,44.11,43.79,44.1,340500.0,38.6315,38.8872,38.6051,38.8784,340500.0
2014-11-14 10:10:00,44.1,44.14,43.85,43.89,337400.0,38.8784,38.9136,38.658,38.6932,337400.0
2014-11-14 10:20:00,43.89,43.91,43.65,43.72,441000.0,38.6932,38.7109,38.4817,38.5434,441000.0
2014-11-14 10:30:00,43.71,43.74,43.55,43.72,343100.0,38.5345,38.561,38.3935,38.5434,343100.0
2014-11-14 10:40:00,43.72,43.92,43.68,43.9,212400.0,38.5434,38.7197,38.5081,38.7021,212400.0
2014-11-14 10:50:00,43.9,43.99,43.9,43.98,173400.0,38.7021,38.7814,38.7021,38.7726,173400.0
2014-11-14 11:00:00,43.98,44.04,43.97,44.03,172900.0,38.7726,38.8255,38.7638,38.8167,172900.0
2014-11-14 11:10:00,44.03,44.04,43.91,43.93,144400.0,38.8167,38.8255,38.7109,38.7285,144400.0
2014-11-14 11:20:00,43.93,44.0,43.9,43.97,142200.0,38.7285,38.7902,38.7021,38.7638,142200.0
2014-11-14 11:30:00,43.96,44.07,43.95,43.98,204500.0,38.7549,38.8519,38.7461,38.7726,204500.0
2014-11-14 11:40:00,43.98,44.01,43.88,43.89,132100.0,38.7726,38.799,38.6844,38.6932,132100.0
2014-11-14 11:50:00,43.9,43.93,43.76,43.77,183100.0,38.7021,38.7285,38.5786,38.5874,183100.0
2014-11-14 12:00:00,43.77,43.82,43.75,43.79,146000.0,38.5874,38.6315,38.5698,38.6051,146000.0
2014-11-14 12:10:00,43.78,43.79,43.75,43.75,161000.0,38.5963,38.6051,38.5698,38.5698,161000.0
2014-11-14 12:20:00,43.74,43.8,43.74,43.74,107100.0,38.561,38.6139,38.561,38.561,107100.0
2014-11-14 12:30:00,43.74,43.77,43.7,43.75,161300.0,38.561,38.5874,38.5257,38.5698,161300.0
2014-11-14 12:40:00,43.75,43.76,43.7,43.72,92400.0,38.5698,38.5786,38.5257,38.5434,92400.0
2014-11-14 12:50:00,43.73,43.75,43.71,43.72,88600.0,38.5522,38.5698,38.5345,38.5434,88600.0
2014-11-14 13:00:00,43.71,43.74,43.69,43.7,67100.0,38.5345,38.561,38.5169,38.5257,67100.0
2014-11-14 13:10:00,43.71,43.73,43.67,43.67,74000.0,38.5345,38.5522,38.4993,38.4993,74000.0
2014-11-14 13:20:00,43.67,43.72,43.6,43.68,130800.0,38.4993,38.5434,38.4376,38.5081,130800.0
2014-11-14 13:30:00,43.68,43.74,43.66,43.7,85800.0,38.5081,38.561,38.4905,38.5257,85800.0
2014-11-14 13:40:00,43.71,43.73,43.67,43.72,62600.0,38.5345,38.5522,38.4993,38.5434,62600.0
2014-11-14 13:50:00,43.72,43.73,43.69,43.69,92700.0,38.5434,38.5522,38.5169,38.5169,92700.0
2014-11-14 14:00:00,43.69,43.8,43.69,43.73,143300.0,38.5169,38.6139,38.5169,38.5522,143300.0
2014-11-14 14:10:00,43.73,43.74,43.67,43.71,123900.0,38.5522,38.561,38.4993,38.5345,123900.0
2014-11-14 14:20:00,43.7,43.77,43.69,43.73,144400.0,38.5257,38.5874,38.5169,38.5522,144400.0
2014-11-14 14:30:00,43.73,43.8,43.71,43.76,89700.0,38.5522,38.6139,38.5345,38.5786,89700.0
2014-11-14 14:40:00,43.75,43.81,43.74,43.76,110400.0,38.5698,38.6227,38.561,38.5786,110400.0
2014-11-14 14:50:00,43.76,43.79,43.73,43.74,96000.0,38.5786,38.6051,38.5522,38.561,96000.0
2014-11-14 15:00:00,43.74,43.79,43.71,43.77,109300.0,38.561,38.6051,38.5345,38.5874,109300.0
2014-11-14 15:10:00,43.78,43.8,43.77,43.78,125200.0,38.5963,38.6139,38.5874,38.5963,125200.0
2014-11-14 15:20:00,43.78,43.78,43.75,43.76,141200.0,38.5963,38.5963,38.5698,38.5786,141200.0
2014-11-14 15:30:00,43.76,43.82,43.76,43.82,179300.0,38.5786,38.6315,38.5786,38.6315,179300.0
2014-11-14 15:40:00,43.82,43.82,43.77,43.79,179300.0,38.6315,38.6315,38.5874,38.6051,179300.0
2014-11-14 15:50:00,43.79,43.79,43.69,43.76,538000.0,38.6051,38.6051,38.5169,38.5786,538000.0
2014-11-17 09:30:00,43.65,44.02,43.61,43.98,767200.0,38.4817,38.8078,38.4464,38.7726,767200.0
2014-11-17 09:40:00,43.97,44.03,43.81,43.95,328400.0,38.7638,38.8167,38.6227,38.7461,328400.0
2014-11-17 09:50:00,43.95,44.01,43.92,43.98,212200.0,38.7461,38.799,38.7197,38.7726,212200.0
2014-11-17 10:00:00,43.99,44.19,43.97,44.14,423800.0,38.7814,38.9577,38.7638,38.9136,423800.0
2014-11-17 10:10:00,44.15,44.17,44.0,44.09,193200.0,38.9224,38.9401,38.7902,38.8696,193200.0
2014-11-17 10:20:00,44.09,44.13,43.94,43.94,182000.0,38.8696,38.9048,38.7373,38.7373,182000.0
2014-11-17 10:30:00,43.94,43.98,43.8,43.82,135600.0,38.7373,38.7726,38.6139,38.6315,135600.0
2014-11-17 10:40:00,43.81,43.85,43.68,43.69,184300.0,38.6227,38.658,38.5081,38.5169,184300.0
2014-11-17 10:50:00,43.68,43.78,43.63,43.78,150200.0,38.5081,38.5963,38.464,38.5963,150200.0
2014-11-17 11:00:00,43.79,43.79,43.71,43.74,206600.0,38.6051,38.6051,38.5345,38.561,206600.0
2014-11-17 11:10:00,43.74,43.79,43.72,43.79,126300.0,38.561,38.6051,38.5434,38.6051,126300.0
2014-11-17 11:20:00,43.8,43.81,43.65,43.68,176900.0,38.6139,38.6227,38.4817,38.5081,176900.0
2014-11-17 11:30:00,43.68,43.71,43.6,43.67,264500.0,38.5081,38.5345,38.4376,38.4993,264500.0
2014-11-17 11:40:00,43.67,43.8,43.62,43.75,98500.0,38.4993,38.6139,38.4552,38.5698,98500.0
2014-11-17 11:50:00,43.75,43.82,43.69,43.8,88200.0,38.5698,38.6315,38.5169,38.6139,88200.0
2014-11-17 12:00:00,43.8,43.83,43.69,43.73,87400.0,38.6139,38.6403,38.5169,38.5522,87400.0
2014-11-17 12:10:00,43.73,43.79,43.72,43.77,76100.0,38.5522,38.6051,38.5434,38.5874,76100.0
2014-11-17 12:20:00,43.77,43.92,43.77,43.86,115500.0,38.5874,38.7197,38.5874,38.6668,115500.0
2014-11-17 12:30:00,43.87,43.89,43.85,43.85,77700.0,38.6756,38.6932,38.658,38.658,77700.0
2014-11-17 12:40:00,43.86,43.95,43.84,43.94,142400.0,38.6668,38.7461,38.6492,38.7373,142400.0
2014-11-17 12:50:00,43.95,44.05,43.94,44.02,135300.0,38.7461,38.8343,38.7373,38.8078,135300.0
2014-11-17 13:00:00,44.02,44.03,43.95,43.97,89300.0,38.8078,38.8167,38.7461,38.7638,89300.0
2014-11-17 13:10:00,43.97,44.03,43.96,44.0,59500.0,38.7638,38.8167,38.7549,38.7902,59500.0
2014-11-17 13:20:00,44.0,44.02,43.9,43.91,89000.0,38.7902,38.8078,38.7021,38.7109,89000.0
2014-11-17 13:30:00,43.92,43.94,43.83,43.84,71800.0,38.7197,38.7373,38.6403,38.6492,71800.0
2014-11-17 13:40:00,43.84,43.86,43.77,43.8,92500.0,38.6492,38.6668,38.5874,38.6139,92500.0
2014-11-17 13:50:00,43.8,43.8,43.77,43.79,128900.0,38.6139,38.6139,38.5874,38.6051,128900.0
2014-11-17 14:00:00,43.79,43.8,43.76,43.77,114900.0,38.6051,38.6139,38.5786,38.5874,114900.0
2014-11-17 14:10:00,43.77,43.78,43.71,43.72,124700.0,38.5874,38.5963,38.5345,38.5434,124700.0
2014-11-17 14:20:00,43.71,43.75,43.71,43.71,107800.0,38.5345,38.5698,38.5345,38.5345,107800.0
2014-11-17 14:30:00,43.71,43.75,43.69,43.69,102600.0,38.5345,38.5698,38.5169,38.5169,102600.0
2014-11-17 14:40:00,43.69,43.72,43.64,43.64,186100.0,38.5169,38.5434,38.4728,38.4728,186100.0
2014-11-17 14:50:00,43.63,43.66,43.57,43.62,209700.0,38.464,38.4905,38.4111,38.4552,209700.0
2014-11-17 15:00:00,43.62,43.63,43.52,43.6,220300.0,38.4552,38.464,38.367,38.4376,220300.0
2014-11-17 15:10:00,43.61,43.61,43.48,43.52,241500.0,38.4464,38.4464,38.3318,38.367,241500.0
2014-11-17 15:20:00,43.52,43.53,43.46,43.46,187200.0,38.367,38.3759,38.3141,38.3141,187200.0
2014-11-17 15:30:00,43.46,43.54,43.4,43.5,325000.0,38.3141,38.3847,38.2613,38.3494,325000.0
2014-11-17 15:40:00,43.51,43.51,43.41,43.43,303200.0,38.3582,38.3582,38.2701,38.2877,303200.0
2014-11-17 15:50:00,43.43,43.45,43.38,43.43,433200.0,38.2877,38.3053,38.2436,38.2877,433200.0
2014-11-18 09:30:00,43.53,43.83,43.53,43.75,433900.0,38.3759,38.6403,38.3759,38.5698,433900.0
2014-11-18 09:40:00,43.77,43.86,43.66,43.85,159200.0,38.5874,38.6668,38.4905,38.658,159200.0
2014-11-18 09:50:00,43.87,44.07,43.81,44.07,339400.0,38.6756,38.8519,38.6227,38.8519,339400.0
2014-11-18 10:00:00,44.08,44.29,44.06,44.25,437200.0,38.8607,39.0459,38.8431,39.0106,437200.0
2014-11-18 10:10:00,44.24,44.24,43.97,44.1,222700.0,39.0018,39.0018,38.7638,38.8784,222700.0
2014-11-18 10:20:00,44.09,44.2,44.06,44.15,199600.0,38.8696,38.9665,38.8431,38.9224,199600.0
2014-11-18 10:30:00,44.15,44.34,44.15,44.34,473600.0,38.9224,39.09,38.9224,39.09,473600.0
2014-11-18 10:40:00,44.33,44.43,44.16,44.2,373300.0,39.0811,39.1693,38.9313,38.9665,373300.0
2014-11-18 10:50:00,44.19,44.28,44.15,44.21,259000.0,38.9577,39.0371,38.9224,38.9753,259000.0
2014-11-18 11:00:00,44.21,44.23,44.16,44.22,103300.0,38.9753,38.993,38.9313,38.9842,103300.0
2014-11-18 11:10:00,44.23,44.23,44.08,44.09,171100.0,38.993,38.993,38.8607,38.8696,171100.0
2014-11-18 11:20:00,44.09,44.11,44.05,44.1,124700.0,38.8696,38.8872,38.8343,38.8784,124700.0
2014-11-18 11:30:00,44.1,44.16,44.09,44.15,121300.0,38.8784,38.9313,38.8696,38.9224,121300.0
2014-11-18 11:40:00,44.16,44.25,44.15,44.22,183100.0,38.9313,39.0106,38.9224,38.9842,183100.0
2014-11-18 11:50:00,44.22,44.4,44.22,44.39,157300.0,38.9842,39.1428,38.9842,39.134,157300.0
2014-11-18 12:00:00,44.39,44.42,44.34,44.38,201100.0,39.134,39.1605,39.09,39.1252,201100.0
2014-11-18 12:10:00,44.39,44.39,44.31,44.36,199800.0,39.134,39.134,39.0635,39.1076,199800.0
2014-11-18 12:20:00,44.35,44.42,44.34,44.4,364900.0,39.0988,39.1605,39.09,39.1428,364900.0
2014-11-18 12:30:00,44.4,44.5,44.39,44.47,285800.0,39.1428,39.231,39.134,39.2046,285800.0
2014-11-18 12:40:00,44.47,44.66,44.47,44.65,290700.0,39.2046,39.3721,39.2046,39.3632,290700.0
2014-11-18 12:50:00,44.65,44.74,44.61,44.73,353400.0,39.3632,39.4426,39.328,39.4338,353400.0
2014-11-18 13:00:00,44.73,44.86,44.72,44.75,378400.0,39.4338,39.5484,39.425,39.4514,378400.0
2014-11-18 13:10:00,44.75,44.79,44.65,44.72,496400.0,39.4514,39.4867,39.3632,39.425,496400.0
2014-11-18 13:20:00,44.72,44.92,44.69,44.91,519400.0,39.425,39.6013,39.3985,39.5925,519400.0
2014-11-18 13:30:00,44.91,44.98,44.82,44.98,419500.0,39.5925,39.6542,39.5131,39.6542,419500.0
2014-11-18 13:40:00,44.98,45.09,44.97,45.05,538100.0,39.6542,39.7511,39.6454,39.7159,538100.0
2014-11-18 13:50:00,45.05,45.11,45.0,45.01,184100.0,39.7159,39.7688,39.6718,39.6806,184100.0
2014-11-18 14:00:00,45.01,45.1,45.0,45.09,236900.0,39.6806,39.76,39.6718,39.7511,236900.0
2014-11-18 14:10:00,45.1,45.19,45.08,45.16,384500.0,39.76,39.8393,39.7423,39.8129,384500.0
2014-11-18 14:20:00,45.16,45.21,45.0,45.0,256000.0,39.8129,39.8569,39.6718,39.6718,256000.0
2014-11-18 14:30:00,45.0,45.12,44.94,45.02,461800.0,39.6718,39.7776,39.6189,39.6894,461800.0
2014-11-18 14:40:00,45.02,45.1,44.99,45.09,250000.0,39.6894,39.76,39.663,39.7511,250000.0
2014-11-18 14:50:00,45.09,45.11,45.01,45.03,193000.0,39.7511,39.7688,39.6806,39.6983,193000.0
2014-11-18 15:00:00,45.03,45.08,45.01,45.02,212300.0,39.6983,39.7423,39.6806,39.6894,212300.0
2014-11-18 15:10:00,45.02,45.06,45.01,45.01,231900.0,39.6894,39.7247,39.6806,39.6806,231900.0
2014-11-18 15:20:00,45.01,45.02,44.88,44.91,351700.0,39.6806,39.6894,39.566,39.5925,351700.0
2014-11-18 15:30:00,44.91,44.92,44.84,44.89,304400.0,39.5925,39.6013,39.5308,39.5748,304400.0
2014-11-18 15:40:00,44.89,44.93,44.8,44.8,392200.0,39.5748,39.6101,39.4955,39.4955,392200.0
2014-11-18 15:50:00,44.8,44.83,44.75,44.8,660200.0,39.4955,39.5219,39.4514,39.4955,660200.0
2014-11-19 09:30:00,44.34,44.87,44.32,44.65,703500.0,39.09,39.5572,39.0723,39.3632,703500.0
2014-11-19 09:40:00,44.64,44.95,44.57,44.67,373700.0,39.3544,39.6277,39.2927,39.3809,373700.0
2014-11-19 09:50:00,44.68,44.76,44.51,44.6,249200.0,39.3897,39.4602,39.2398,39.3192,249200.0
2014-11-19 10:00:00,44.59,44.6,44.3,44.39,339700.0,39.3104,39.3192,39.0547,39.134,339700.0
2014-11-19 10:10:00,44.38,44.47,44.35,44.39,277500.0,39.1252,39.2046,39.0988,39.134,277500.0
2014-11-19 10:20:00,44.39,44.39,44.21,44.38,207700.0,39.134,39.134,38.9753,39.1252,207700.0
2014-11-19 10:30:00,44.37,44.4,44.23,44.23,167000.0,39.1164,39.1428,38.993,38.993,167000.0
2014-11-19 10:40:00,44.23,44.25,44.13,44.13,199900.0,38.993,39.0106,38.9048,38.9048,199900.0
2014-11-19 10:50:00,44.13,44.14,44.01,44.01,460700.0,38.9048,38.9136,38.799,38.799,460700.0
2014-11-19 11:00:00,44.02,44.02,43.87,43.95,448400.0,38.8078,38.8078,38.6756,38.7461,448400.0
2014-11-19 11:10:00,43.95,43.96,43.9,43.91,243500.0,38.7461,38.7549,38.7021,38.7109,243500.0
2014-11-19 11:20:00,43.91,43.97,43.89,43.89,244100.0,38.7109,38.7638,38.6932,38.6932,244100.0
2014-11-19 11:30:00,43.89,44.09,43.86,44.08,277000.0,38.6932,38.8696,38.6668,38.8607,277000.0
2014-11-19 11:40:00,44.08,44.18,44.07,44.08,398000.0,38.8607,38.9489,38.8519,38.8607,398000.0
2014-11-19 11:50:00,44.08,44.1,44.05,44.1,233800.0,38.8607,38.8784,38.8343,38.8784,233800.0
2014-11-19 12:00:00,44.11,44.34,44.11,44.33,109500.0,38.8872,39.09,38.8872,39.0811,109500.0
2014-11-19 12:10:00,44.33,44.37,44.25,44.34,137000.0,39.0811,39.1164,39.0106,39.09,137000.0
2014-11-19 12:20:00,44.33,44.49,44.33,44.48,153800.0,39.0811,39.2222,39.0811,39.2134,153800.0
2014-11-19 12:30:00,44.49,44.55,44.42,44.42,192700.0,39.2222,39.2751,39.1605,39.1605,192700.0
2014-11-19 12:40:00,44.42,44.51,44.41,44.46,84500.0,39.1605,39.2398,39.1517,39.1957,84500.0
2014-11-19 12:50:00,44.46,44.55,44.46,44.55,60200.0,39.1957,39.2751,39.1957,39.2751,60200.0
2014-11-19 13:00:00,44.55,44.6,44.53,44.59,134400.0,39.2751,39.3192,39.2575,39.3104,134400.0
2014-11-19 13:10:00,44.59,44.66,44.58,44.65,151000.0,39.3104,39.3721,39.3015,39.3632,151000.0
2014-11-19 13:20:00,44.64,44.76,44.63,44.65,229800.0,39.3544,39.4602,39.3456,39.3632,229800.0
2014-11-19 13:30:00,44.65,44.69,44.62,44.67,106600.0,39.3632,39.3985,39.3368,39.3809,106600.0
2014-11-19 13:40:00,44.68,44.68,44.63,44.65,102900.0,39.3897,39.3897,39.3456,39.3632,102900.0
2014-11-19 13:50:00,44.64,44.65,44.47,44.47,152700.0,39.3544,39.3632,39.2046,39.2046,152700.0
2014-11-19 14:00:00,44.47,44.64,44.46,44.63,236300.0,39.2046,39.3544,39.1957,39.3456,236300.0
2014-11-19 14:10:00,44.63,44.66,44.58,44.66,133600.0,39.3456,39.3721,39.3015,39.3721,133600.0
2014-11-19 14:20:00,44.66,44.66,44.44,44.47,137800.0,39.3721,39.3721,39.1781,39.2046,137800.0
2014-11-19 14:30:00,44.48,44.53,44.43,44.52,94000.0,39.2134,39.2575,39.1693,39.2486,94000.0
2014-11-19 14:40:00,44.53,44.56,44.45,44.5,103500.0,39.2575,39.2839,39.1869,39.231,103500.0
2014-11-19 14:50:00,44.49,44.55,44.47,44.51,87000.0,39.2222,39.2751,39.2046,39.2398,87000.0
2014-11-19 15:00:00,44.51,44.54,44.47,44.48,103700.0,39.2398,39.2663,39.2046,39.2134,103700.0
2014-11-19 15:10:00,44.48,44.59,44.47,44.59,112500.0,39.2134,39.3104,39.2046,39.3104,112500.0
2014-11-19 15:20:00,44.59,44.64,44.5,44.53,252000.0,39.3104,39.3544,39.231,39.2575,252000.0
2014-11-19 15:30:00,44.54,44.61,44.53,44.55,137700.0,39.2663,39.328,39.2575,39.2751,137700.0
2014-11-19 15:40:00,44.55,44.55,44.39,44.5,269400.0,39.2751,39.2751,39.134,39.231,269400.0
2014-11-19 15:50:00,44.5,44.51,44.42,44.44,501700.0,39.231,39.2398,39.1605,39.1781,501700.0
2014-11-20 09:30:00,44.0,44.38,43.86,44.11,589000.0,38.7902,39.1252,38.6668,38.8872,589000.0
2014-11-20 09:40:00,44.11,44.2,43.89,44.05,228900.0,38.8872,38.9665,38.6932,38.8343,228900.0
2014-11-20 09:50:00,44.06,44.36,44.03,44.35,175700.0,38.8431,39.1076,38.8167,39.0988,175700.0
2014-11-20 10:00:00,44.36,44.64,44.35,44.42,283100.0,39.1076,39.3544,39.0988,39.1605,283100.0
2014-11-20 10:10:00,44.42,44.55,44.23,44.23,430400.0,39.1605,39.2751,38.993,38.993,430400.0
2014-11-20 10:20:00,44.23,44.45,44.23,44.44,216100.0,38.993,39.1869,38.993,39.1781,216100.0
2014-11-20 10:30:00,44.43,44.46,44.17,44.19,245500.0,39.1693,39.1957,38.9401,38.9577,245500.0
2014-11-20 10:40:00,44.18,44.27,44.12,44.21,261500.0,38.9489,39.0282,38.896,38.9753,261500.0
2014-11-20 10:50:00,44.21,44.22,44.12,44.17,184000.0,38.9753,38.9842,38.896,38.9401,184000.0
2014-11-20 11:00:00,44.18,44.3,44.16,44.28,352600.0,38.9489,39.0547,38.9313,39.0371,352600.0
2014-11-20 11:10:00,44.28,44.39,44.24,44.38,172500.0,39.0371,39.134,39.0018,39.1252,172500.0
2014-11-20 11:20:00,44.38,44.42,44.33,44.39,150200.0,39.1252,39.1605,39.0811,39.134,150200.0
2014-11-20 11:30:00,44.4,44.42,44.34,44.35,105900.0,39.1428,39.1605,39.09,39.0988,105900.0
2014-11-20 11:40:00,44.35,44.36,44.27,44.35,118800.0,39.0988,39.1076,39.0282,39.0988,118800.0
2014-11-20 11:50:00,44.34,44.37,44.31,44.34,56500.0,39.09,39.1164,39.0635,39.09,56500.0
2014-11-20 12:00:00,44.34,44.37,44.28,44.37,79100.0,39.09,39.1164,39.0371,39.1164,79100.0
2014-11-20 12:10:00,44.37,44.44,44.32,44.44,116600.0,39.1164,39.1781,39.0723,39.1781,116600.0
2014-11-20 12:20:00,44.44,44.44,44.39,44.4,72200.0,39.1781,39.1781,39.134,39.1428,72200.0
2014-11-20 12:30:00,44.4,44.43,44.34,44.38,58800.0,39.1428,39.1693,39.09,39.1252,58800.0
2014-11-20 12:40:00,44.37,44.48,44.37,44.48,103800.0,39.1164,39.2134,39.1164,39.2134,103800.0
2014-11-20 12:50:00,44.48,44.49,44.36,44.4,128000.0,39.2134,39.2222,39.1076,39.1428,128000.0
2014-11-20 13:00:00,44.41,44.46,44.37,44.39,155500.0,39.1517,39.1957,39.1164,39.134,155500.0
2014-11-20 13:10:00,44.38,44.39,44.31,44.36,204200.0,39.1252,39.134,39.0635,39.1076,204200.0
2014-11-20 13:20:00,44.37,44.38,44.33,44.35,107300.0,39.1164,39.1252,39.0811,39.0988,107300.0
2014-11-20 13:30:00,44.35,44.37,44.26,44.28,80400.0,39.0988,39.1164,39.0194,39.0371,80400.0
2014-11-20 13:40:00,44.28,44.28,44.09,44.09,185400.0,39.0371,39.0371,38.8696,38.8696,185400.0
2014-11-20 13:50:00,44.09,44.15,44.07,44.15,149600.0,38.8696,38.9224,38.8519,38.9224,149600.0
2014-11-20 14:00:00,44.15,44.16,44.0,44.06,130000.0,38.9224,38.9313,38.7902,38.8431,130000.0
2014-11-20 14:10:00,44.07,44.07,43.9,43.9,203800.0,38.8519,38.8519,38.7021,38.7021,203800.0
2014-11-20 14:20:00,43.9,43.91,43.83,43.89,293000.0,38.7021,38.7109,38.6403,38.6932,293000.0
2014-11-20 14:30:00,43.89,44.0,43.8,43.96,184000.0,38.6932,38.7902,38.6139,38.7549,184000.0
2014-11-20 14:40:00,43.97,43.97,43.78,43.83,278300.0,38.7638,38.7638,38.5963,38.6403,278300.0
2014-11-20 14:50:00,43.82,43.84,43.76,43.76,239800.0,38.6315,38.6492,38.5786,38.5786,239800.0
2014-11-20 15:00:00,43.77,43.9,43.7,43.89,233000.0,38.5874,38.7021,38.5257,38.6932,233000.0
2014-11-20 15:10:00,43.89,43.9,43.81,43.88,109300.0,38.6932,38.7021,38.6227,38.6844,109300.0
2014-11-20 15:20:00,43.88,44.02,43.87,43.97,258100.0,38.6844,38.8078,38.6756,38.7638,258100.0
2014-11-20 15:30:00,43.96,44.1,43.95,44.09,157200.0,38.7549,38.8784,38.7461,38.8696,157200.0
2014-11-20 15:40:00,44.1,44.17,44.08,44.09,299300.0,38.8784,38.9401,38.8607,38.8696,299300.0
2014-11-20 15:50:00,44.09,44.1,43.9,43.94,826100.0,38.8696,38.8784,38.7021,38.7373,826100.0
2014-11-21 09:30:00,44.17,44.29,43.85,43.94,845800.0,38.9401,39.0459,38.658,38.7373,845800.0
2014-11-21 09:40:00,43.93,43.93,43.45,43.61,795500.0,38.7285,38.7285,38.3053,38.4464,795500.0
2014-11-21 09:50:00,43.59,43.61,43.04,43.15,733100.0,38.4288,38.4464,37.9439,38.0409,733100.0
2014-11-21 10:00:00,43.15,43.26,42.91,43.1,997700.0,38.0409,38.1378,37.8293,37.9968,997700.0
2014-11-21 10:10:00,43.11,43.42,43.09,43.37,1053200.0,38.0056,38.2789,37.988,38.2348,1053200.0
2014-11-21 10:20:00,43.36,43.44,43.22,43.27,423700.0,38.226,38.2965,38.1026,38.1466,423700.0
2014-11-21 10:30:00,43.28,43.31,43.16,43.31,395500.0,38.1555,38.1819,38.0497,38.1819,395500.0
2014-11-21 10:40:00,43.32,43.36,43.23,43.27,254500.0,38.1907,38.226,38.1114,38.1466,254500.0
2014-11-21 10:50:00,43.27,43.5,43.26,43.5,284600.0,38.1466,38.3494,38.1378,38.3494,284600.0
2014-11-21 11:00:00,43.49,43.7,43.48,43.7,280100.0,38.3406,38.5257,38.3318,38.5257,280100.0
2014-11-21 11:10:00,43.69,43.78,43.66,43.71,193800.0,38.5169,38.5963,38.4905,38.5345,193800.0
2014-11-21 11:20:00,43.7,43.84,43.7,43.76,253300.0,38.5257,38.6492,38.5257,38.5786,253300.0
2014-11-21 11:30:00,43.77,43.77,43.65,43.69,149500.0,38.5874,38.5874,38.4817,38.5169,149500.0
2014-11-21 11:40:00,43.69,43.89,43.69,43.8,219000.0,38.5169,38.6932,38.5169,38.6139,219000.0
2014-11-21 11:50:00,43.81,43.87,43.76,43.82,167600.0,38.6227,38.6756,38.5786,38.6315,167600.0
2014-11-21 12:00:00,43.81,43.86,43.76,43.77,208500.0,38.6227,38.6668,38.5786,38.5874,208500.0
2014-11-21 12:10:00,43.76,43.76,43.64,43.67,129300.0,38.5786,38.5786,38.4728,38.4993,129300.0
2014-11-21 12:20:00,43.66,43.68,43.58,43.6,117400.0,38.4905,38.5081,38.4199,38.4376,117400.0
2014-11-21 12:30:00,43.6,43.61,43.52,43.52,197000.0,38.4376,38.4464,38.367,38.367,197000.0
2014-11-21 12:40:00,43.52,43.54,43.45,43.45,187300.0,38.367,38.3847,38.3053,38.3053,187300.0
2014-11-21 12:50:00,43.45,43.5,43.38,43.5,160900.0,38.3053,38.3494,38.2436,38.3494,160900.0
2014-11-21 13:00:00,43.48,43.51,43.44,43.49,123200.0,38.3318,38.3582,38.2965,38.3406,123200.0
2014-11-21 13:10:00,43.49,43.56,43.39,43.4,163200.0,38.3406,38.4023,38.2524,38.2613,163200.0
2014-11-21 13:20:00,43.41,43.43,43.26,43.28,169700.0,38.2701,38.2877,38.1378,38.1555,169700.0
2014-11-21 13:30:00,43.28,43.39,43.22,43.36,169600.0,38.1555,38.2524,38.1026,38.226,169600.0
2014-11-21 13:40:00,43.36,43.4,43.28,43.3,312700.0,38.226,38.2613,38.1555,38.1731,312700.0
2014-11-21 13:50:00,43.31,43.34,43.17,43.18,205100.0,38.1819,38.2084,38.0585,38.0673,205100.0
2014-11-21 14:00:00,43.18,43.27,43.17,43.25,188700.0,38.0673,38.1466,38.0585,38.129,188700.0
2014-11-21 14:10:00,43.25,43.33,43.23,43.33,217600.0,38.129,38.1995,38.1114,38.1995,217600.0
2014-11-21 14:20:00,43.33,43.33,43.26,43.3,170600.0,38.1995,38.1995,38.1378,38.1731,170600.0
2014-11-21 14:30:00,43.29,43.37,43.26,43.3,207500.0,38.1643,38.2348,38.1378,38.1731,207500.0
2014-11-21 14:40:00,43.31,43.39,43.3,43.35,131000.0,38.1819,38.2524,38.1731,38.2172,131000.0
2014-11-21 14:50:00,43.35,43.35,43.24,43.26,206100.0,38.2172,38.2172,38.1202,38.1378,206100.0
2014-11-21 15:00:00,43.26,43.3,43.24,43.27,214700.0,38.1378,38.1731,38.1202,38.1466,214700.0
2014-11-21 15:10:00,43.27,43.32,43.26,43.3,180800.0,38.1466,38.1907,38.1378,38.1731,180800.0
2014-11-21 15:20:00,43.3,43.32,43.27,43.29,170700.0,38.1731,38.1907,38.1466,38.1643,170700.0
2014-11-21 15:30:00,43.29,43.3,43.25,43.26,436200.0,38.1643,38.1731,38.129,38.1378,436200.0
2014-11-21 15:40:00,43.26,43.26,43.01,43.02,845700.0,38.1378,38.1378,37.9174,37.9262,845700.0
2014-11-21 15:50:00,43.02,43.11,43.01,43.08,1051500.0,37.9262,38.0056,37.9174,37.9791,1051500.0
2014-11-24 09:30:00,43.47,43.87,43.47,43.63,863200.0,38.323,38.6756,38.323,38.464,863200.0
2014-11-24 09:40:00,43.63,43.67,43.39,43.49,331300.0,38.464,38.4993,38.2524,38.3406,331300.0
2014-11-24 09:50:00,43.49,43.78,43.49,43.73,187400.0,38.3406,38.5963,38.3406,38.5522,187400.0
2014-11-24 10:00:00,43.71,43.82,43.68,43.76,264300.0,38.5345,38.6315,38.5081,38.5786,264300.0
2014-11-24 10:10:00,43.76,44.03,43.75,44.02,487700.0,38.5786,38.8167,38.5698,38.8078,487700.0
2014-11-24 10:20:00,44.02,44.07,43.94,43.99,328000.0,38.8078,38.8519,38.7373,38.7814,328000.0
2014-11-24 10:30:00,43.99,44.01,43.89,43.9,220700.0,38.7814,38.799,38.6932,38.7021,220700.0
2014-11-24 10:40:00,43.9,43.93,43.72,43.74,226500.0,38.7021,38.7285,38.5434,38.561,226500.0
2014-11-24 10:50:00,43.73,43.78,43.64,43.73,245000.0,38.5522,38.5963,38.4728,38.5522,245000.0
2014-11-24 11:00:00,43.72,43.78,43.6,43.62,154100.0,38.5434,38.5963,38.4376,38.4552,154100.0
2014-11-24 11:10:00,43.62,43.7,43.55,43.57,200900.0,38.4552,38.5257,38.3935,38.4111,200900.0
2014-11-24 11:20:00,43.58,43.61,43.54,43.58,242900.0,38.4199,38.4464,38.3847,38.4199,242900.0
2014-11-24 11:30:00,43.58,43.62,43.52,43.59,146400.0,38.4199,38.4552,38.367,38.4288,146400.0
2014-11-24 11:40:00,43.59,43.6,43.43,43.46,221800.0,38.4288,38.4376,38.2877,38.3141,221800.0
2014-11-24 11:50:00,43.46,43.46,43.34,43.37,264300.0,38.3141,38.3141,38.2084,38.2348,264300.0
2014-11-24 12:00:00,43.37,43.56,43.35,43.52,262900.0,38.2348,38.4023,38.2172,38.367,262900.0
2014-11-24 12:10:00,43.52,43.53,43.39,43.46,115300.0,38.367,38.3759,38.2524,38.3141,115300.0
2014-11-24 12:20:00,43.45,43.46,43.33,43.35,209400.0,38.3053,38.3141,38.1995,38.2172,209400.0
2014-11-24 12:30:00,43.36,43.49,43.36,43.48,105900.0,38.226,38.3406,38.226,38.3318,105900.0
2014-11-24 12:40:00,43.47,43.48,43.39,43.43,113300.0,38.323,38.3318,38.2524,38.2877,113300.0
2014-11-24 12:50:00,43.44,43.47,43.38,43.4,102100.0,38.2965,38.323,38.2436,38.2613,102100.0
2014-11-24 13:00:00,43.4,43.4,43.32,43.36,126100.0,38.2613,38.2613,38.1907,38.226,126100.0
2014-11-24 13:10:00,43.36,43.48,43.36,43.41,144000.0,38.226,38.3318,38.226,38.2701,144000.0
2014-11-24 13:20:00,43.41,43.47,43.35,43.37,134200.0,38.2701,38.323,38.2172,38.2348,134200.0
2014-11-24 13:30:00,43.37,43.37,43.28,43.3,119500.0,38.2348,38.2348,38.1555,38.1731,119500.0
2014-11-24 13:40:00,43.3,43.34,43.15,43.33,280500.0,38.1731,38.2084,38.0409,38.1995,280500.0
2014-11-24 13:50:00,43.32,43.34,43.26,43.34,147600.0,38.1907,38.2084,38.1378,38.2084,147600.0
2014-11-24 14:00:00,43.34,43.42,43.33,43.38,184900.0,38.2084,38.2789,38.1995,38.2436,184900.0
2014-11-24 14:10:00,43.39,43.53,43.37,43.52,119300.0,38.2524,38.3759,38.2348,38.367,119300.0
2014-11-24 14:20:00,43.52,43.56,43.48,43.56,107500.0,38.367,38.4023,38.3318,38.4023,107500.0
2014-11-24 14:30:00,43.56,43.6,43.52,43.59,144600.0,38.4023,38.4376,38.367,38.4288,144600.0
2014-11-24 14:40:00,43.6,43.63,43.56,43.57,111000.0,38.4376,38.464,38.4023,38.4111,111000.0
2014-11-24 14:50:00,43.57,43.57,43.39,43.4,367900.0,38.4111,38.4111,38.2524,38.2613,367900.0
2014-11-24 15:00:00,43.41,43.56,43.4,43.51,445000.0,38.2701,38.4023,38.2613,38.3582,445000.0
2014-11-24 15:10:00,43.51,43.54,43.4,43.4,130800.0,38.3582,38.3847,38.2613,38.2613,130800.0
2014-11-24 15:20:00,43.41,43.47,43.39,43.44,162200.0,38.2701,38.323,38.2524,38.2965,162200.0
2014-11-24 15:30:00,43.44,43.48,43.41,43.46,147600.0,38.2965,38.3318,38.2701,38.3141,147600.0
2014-11-24 15:40:00,43.47,43.5,43.44,43.46,334900.0,38.323,38.3494,38.2965,38.3141,334900.0
2014-11-24 15:50:00,43.46,43.56,43.45,43.53,356800.0,38.3141,38.4023,38.3053,38.3759,356800.0
2014-11-25 09:30:00,43.57,43.78,43.53,43.54,304400.0,38.4111,38.5963,38.3759,38.3847,304400.0
2014-11-25 09:40:00,43.55,43.76,43.52,43.62,204400.0,38.3935,38.5786,38.367,38.4552,204400.0
2014-11-25 09:50:00,43.61,43.76,43.55,43.59,199900.0,38.4464,38.5786,38.3935,38.4288,199900.0
2014-11-25 10:00:00,43.6,43.66,43.31,43.49,265200.0,38.4376,38.4905,38.1819,38.3406,265200.0
2014-11-25 10:10:00,43.49,43.6,43.48,43.48,347300.0,38.3406,38.4376,38.3318,38.3318,347300.0
2014-11-25 10:20:00,43.48,43.62,43.36,43.6,449400.0,38.3318,38.4552,38.226,38.4376,449400.0
2014-11-25 10:30:00,43.59,43.65,43.57,43.58,159900.0,38.4288,38.4817,38.4111,38.4199,159900.0
2014-11-25 10:40:00,43.58,43.6,43.51,43.57,325900.0,38.4199,38.4376,38.3582,38.4111,325900.0
2014-11-25 10:50:00,43.58,43.64,43.53,43.64,229500.0,38.4199,38.4728,38.3759,38.4728,229500.0
2014-11-25 11:00:00,43.64,43.9,43.63,43.86,310000.0,38.4728,38.7021,38.464,38.6668,310000.0
2014-11-25 11:10:00,43.86,43.97,43.82,43.96,231900.0,38.6668,38.7638,38.6315,38.7549,231900.0
2014-11-25 11:20:00,43.96,44.02,43.93,43.95,338500.0,38.7549,38.8078,38.7285,38.7461,338500.0
2014-11-25 11:30:00,43.95,44.18,43.95,44.07,354800.0,38.7461,38.9489,38.7461,38.8519,354800.0
2014-11-25 11:40:00,44.07,44.23,44.07,44.23,199100.0,38.8519,38.993,38.8519,38.993,199100.0
2014-11-25 11:50:00,44.22,44.24,44.15,44.22,160800.0,38.9842,39.0018,38.9224,38.9842,160800.0
2014-11-25 12:00:00,44.23,44.3,44.2,44.23,177500.0,38.993,39.0547,38.9665,38.993,177500.0
2014-11-25 12:10:00,44.23,44.27,44.19,44.24,115600.0,38.993,39.0282,38.9577,39.0018,115600.0
2014-11-25 12:20:00,44.24,44.27,44.21,44.24,92300.0,39.0018,39.0282,38.9753,39.0018,92300.0
2014-11-25 12:30:00,44.24,44.25,44.15,44.2,106600.0,39.0018,39.0106,38.9224,38.9665,106600.0
2014-11-25 12:40:00,44.21,44.21,44.04,44.12,174600.0,38.9753,38.9753,38.8255,38.896,174600.0
2014-11-25 12:50:00,44.12,44.18,44.09,44.17,138200.0,38.896,38.9489,38.8696,38.9401,138200.0
2014-11-25 13:00:00,44.18,44.18,44.05,44.13,272100.0,38.9489,38.9489,38.8343,38.9048,272100.0
2014-11-25 13:10:00,44.13,44.21,44.12,44.21,93700.0,38.9048,38.9753,38.896,38.9753,93700.0
2014-11-25 13:20:00,44.21,44.26,44.18,44.25,81300.0,38.9753,39.0194,38.9489,39.0106,81300.0
2014-11-25 13:30:00,44.25,44.27,44.23,44.26,88900.0,39.0106,39.0282,38.993,39.0194,88900.0
2014-11-25 13:40:00,44.26,44.31,44.23,44.27,226500.0,39.0194,39.0635,38.993,39.0282,226500.0
2014-11-25 13:50:00,44.27,44.28,44.21,44.22,77500.0,39.0282,39.0371,38.9753,38.9842,77500.0
2014-11-25 14:00:00,44.22,44.28,44.19,44.25,499800.0,38.9842,39.0371,38.9577,39.0106,499800.0
2014-11-25 14:10:00,44.24,44.28,44.23,44.24,126700.0,39.0018,39.0371,38.993,39.0018,126700.0
2014-11-25 14:20:00,44.25,44.27,44.22,44.25,258000.0,39.0106,39.0282,38.9842,39.0106,258000.0
2014-11-25 14:30:00,44.24,44.33,44.24,44.27,247800.0,39.0018,39.0811,39.0018,39.0282,247800.0
2014-11-25 14:40:00,44.28,44.3,44.24,44.26,186100.0,39.0371,39.0547,39.0018,39.0194,186100.0
2014-11-25 14:50:00,44.26,44.3,44.15,44.19,325000.0,39.0194,39.0547,38.9224,38.9577,325000.0
2014-11-25 15:00:00,44.19,44.24,44.15,44.22,154500.0,38.9577,39.0018,38.9224,38.9842,154500.0
2014-11-25 15:10:00,44.22,44.26,44.18,44.26,154100.0,38.9842,39.0194,38.9489,39.0194,154100.0
2014-11-25 15:20:00,44.26,44.28,44.23,44.23,195400.0,39.0194,39.0371,38.993,38.993,195400.0
2014-11-25 15:30:00,44.23,44.28,44.21,44.21,163500.0,38.993,39.0371,38.9753,38.9753,163500.0
2014-11-25 15:40:00,44.2,44.21,44.1,44.12,366200.0,38.9665,38.9753,38.8784,38.896,366200.0
2014-11-25 15:50:00,44.12,44.13,44.06,44.09,511600.0,38.896,38.9048,38.8431,38.8696,511600.0
2014-11-26 09:30:00,44.23,44.42,44.04,44.3,349400.0,38.993,39.1605,38.8255,39.0547,349400.0
2014-11-26 09:40:00,44.32,44.36,44.2,44.33,441200.0,39.0723,39.1076,38.9665,39.0811,441200.0
2014-11-26 09:50:00,44.32,44.38,44.21,44.25,1038000.0,39.0723,39.1252,38.9753,39.0106,1038000.0
2014-11-26 10:00:00,44.25,44.3,44.15,44.3,270000.0,39.0106,39.0547,38.9224,39.0547,270000.0
2014-11-26 10:10:00,44.29,44.29,44.1,44.24,203200.0,39.0459,39.0459,38.8784,39.0018,203200.0
2014-11-26 10:20:00,44.25,44.4,44.25,44.4,359900.0,39.0106,39.1428,39.0106,39.1428,359900.0
2014-11-26 10:30:00,44.4,44.42,44.3,44.35,306100.0,39.1428,39.1605,39.0547,39.0988,306100.0
2014-11-26 10:40:00,44.35,44.4,44.31,44.36,233800.0,39.0988,39.1428,39.0635,39.1076,233800.0
2014-11-26 10:50:00,44.35,44.38,44.33,44.36,186400.0,39.0988,39.1252,39.0811,39.1076,186400.0
2014-11-26 11:00:00,44.36,44.38,44.28,44.29,107800.0,39.1076,39.1252,39.0371,39.0459,107800.0
2014-11-26 11:10:00,44.28,44.36,44.25,44.31,121700.0,39.0371,39.1076,39.0106,39.0635,121700.0
2014-11-26 11:20:00,44.32,44.34,44.28,44.31,100400.0,39.0723,39.09,39.0371,39.0635,100400.0
2014-11-26 11:30:00,44.31,44.36,44.28,44.35,196200.0,39.0635,39.1076,39.0371,39.0988,196200.0
2014-11-26 11:40:00,44.35,44.36,44.32,44.34,208500.0,39.0988,39.1076,39.0723,39.09,208500.0
2014-11-26 11:50:00,44.34,44.36,44.3,44.35,86000.0,39.09,39.1076,39.0547,39.0988,86000.0
2014-11-26 12:00:00,44.36,44.36,44.3,44.3,114000.0,39.1076,39.1076,39.0547,39.0547,114000.0
2014-11-26 12:10:00,44.3,44.36,44.28,44.35,192300.0,39.0547,39.1076,39.0371,39.0988,192300.0
2014-11-26 12:20:00,44.35,44.36,44.32,44.35,320000.0,39.0988,39.1076,39.0723,39.0988,320000.0
2014-11-26 12:30:00,44.34,44.36,44.33,44.35,90600.0,39.09,39.1076,39.0811,39.0988,90600.0
2014-11-26 12:40:00,44.35,44.36,44.3,44.33,127700.0,39.0988,39.1076,39.0547,39.0811,127700.0
2014-11-26 12:50:00,44.33,44.33,44.3,44.32,68100.0,39.0811,39.0811,39.0547,39.0723,68100.0
2014-11-26 13:00:00,44.31,44.34,44.3,44.32,117500.0,39.0635,39.09,39.0547,39.0723,117500.0
2014-11-26 13:10:00,44.32,44.34,44.3,44.33,82800.0,39.0723,39.09,39.0547,39.0811,82800.0
2014-11-26 13:20:00,44.34,44.34,44.32,44.32,80800.0,39.09,39.09,39.0723,39.0723,80800.0
2014-11-26 13:30:00,44.32,44.33,44.3,44.32,70600.0,39.0723,39.0811,39.0547,39.0723,70600.0
2014-11-26 13:40:00,44.31,44.33,44.3,44.3,100500.0,39.0635,39.0811,39.0547,39.0547,100500.0
2014-11-26 13:50:00,44.3,44.34,44.3,44.32,108900.0,39.0547,39.09,39.0547,39.0723,108900.0
2014-11-26 14:00:00,44.32,44.34,44.27,44.32,107000.0,39.0723,39.09,39.0282,39.0723,107000.0
2014-11-26 14:10:00,44.32,44.34,44.3,44.33,107700.0,39.0723,39.09,39.0547,39.0811,107700.0
2014-11-26 14:20:00,44.33,44.34,44.32,44.32,67800.0,39.0811,39.09,39.0723,39.0723,67800.0
2014-11-26 14:30:00,44.33,44.34,44.27,44.29,120400.0,39.0811,39.09,39.0282,39.0459,120400.0
2014-11-26 14:40:00,44.3,44.33,44.29,44.32,62100.0,39.0547,39.0811,39.0459,39.0723,62100.0
2014-11-26 14:50:00,44.33,44.33,44.29,44.29,67600.0,39.0811,39.0811,39.0459,39.0459,67600.0
2014-11-26 15:00:00,44.3,44.31,44.27,44.3,92900.0,39.0547,39.0635,39.0282,39.0547,92900.0
2014-11-26 15:10:00,44.31,44.32,44.28,44.3,74500.0,39.0635,39.0723,39.0371,39.0547,74500.0
2014-11-26 15:20:00,44.3,44.32,44.23,44.24,179100.0,39.0547,39.0723,38.993,39.0018,179100.0
2014-11-26 15:30:00,44.24,44.28,44.23,44.26,123400.0,39.0018,39.0371,38.993,39.0194,123400.0
2014-11-26 15:40:00,44.26,44.28,44.24,44.24,238500.0,39.0194,39.0371,39.0018,39.0018,238500.0
2014-11-26 15:50:00,44.25,44.28,44.21,44.24,481100.0,39.0106,39.0371,38.9753,39.0018,481100.0
2014-11-28 09:30:00,46.39,46.53,46.08,46.29,1793300.0,40.8972,41.0206,40.6239,40.8091,1793300.0
2014-11-28 09:40:00,46.29,46.91,46.25,46.79,1554500.0,40.8091,41.3557,40.7738,41.2499,1554500.0
2014-11-28 09:50:00,46.77,46.89,46.71,46.83,883600.0,41.2322,41.338,41.1793,41.2851,883600.0
2014-11-28 10:00:00,46.85,46.85,46.31,46.78,871600.0,41.3028,41.3028,40.8267,41.241,871600.0
2014-11-28 10:10:00,46.79,46.99,46.78,46.88,889000.0,41.2499,41.4262,41.241,41.3292,889000.0
2014-11-28 10:20:00,46.89,46.9,46.74,46.75,668100.0,41.338,41.3468,41.2058,41.2146,668100.0
2014-11-28 10:30:00,46.75,46.75,46.58,46.68,598200.0,41.2146,41.2146,41.0647,41.1529,598200.0
2014-11-28 10:40:00,46.68,46.71,46.6,46.61,463000.0,41.1529,41.1793,41.0824,41.0912,463000.0
2014-11-28 10:50:00,46.6,46.64,46.54,46.6,448000.0,41.0824,41.1176,41.0295,41.0824,448000.0
2014-11-28 11:00:00,46.59,46.75,46.59,46.73,628500.0,41.0735,41.2146,41.0735,41.197,628500.0
2014-11-28 11:10:00,46.73,46.85,46.64,46.85,386800.0,41.197,41.3028,41.1176,41.3028,386800.0
2014-11-28 11:20:00,46.84,46.97,46.84,46.94,388900.0,41.2939,41.4085,41.2939,41.3821,388900.0
2014-11-28 11:30:00,46.94,47.19,46.94,47.14,509300.0,41.3821,41.6025,41.3821,41.5584,509300.0
2014-11-28 11:40:00,47.15,47.15,47.02,47.1,435800.0,41.5672,41.5672,41.4526,41.5232,435800.0
2014-11-28 11:50:00,47.1,47.15,47.08,47.11,361900.0,41.5232,41.5672,41.5055,41.532,361900.0
2014-11-28 12:00:00,47.12,47.12,47.0,47.0,375900.0,41.5408,41.5408,41.435,41.435,375900.0
2014-11-28 12:10:00,47.01,47.1,46.99,47.0,380700.0,41.4438,41.5232,41.4262,41.435,380700.0
2014-11-28 12:20:00,47.01,47.04,46.93,46.95,552800.0,41.4438,41.4703,41.3733,41.3909,552800.0
2014-11-28 12:30:00,46.94,47.01,46.85,46.91,366300.0,41.3821,41.4438,41.3028,41.3557,366300.0
2014-11-28 12:40:00,46.91,46.91,46.6,46.61,613300.0,41.3557,41.3557,41.0824,41.0912,613300.0
2014-11-28 12:50:00,46.61,46.7,46.39,46.68,1253700.0,41.0912,41.1705,40.8972,41.1529,1253700.0
2014-12-01 09:30:00,46.55,46.73,46.06,46.06,1008800.0,41.0383,41.197,40.6063,40.6063,1008800.0
2014-12-01 09:40:00,46.08,46.1,45.61,45.62,869400.0,40.6239,40.6416,40.2096,40.2184,869400.0
2014-12-01 09:50:00,45.61,45.62,44.85,45.13,749000.0,40.2096,40.2184,39.5396,39.7864,749000.0
2014-12-01 10:00:00,45.14,45.68,45.13,45.56,572000.0,39.7952,40.2713,39.7864,40.1655,572000.0
2014-12-01 10:10:00,45.56,45.64,45.33,45.51,518700.0,40.1655,40.236,39.9627,40.1214,518700.0
2014-12-01 10:20:00,45.51,45.84,45.49,45.84,456900.0,40.1214,40.4123,40.1038,40.4123,456900.0
2014-12-01 10:30:00,45.84,45.84,45.68,45.69,387900.0,40.4123,40.4123,40.2713,40.2801,387900.0
2014-12-01 10:40:00,45.69,45.69,45.45,45.49,428100.0,40.2801,40.2801,40.0685,40.1038,428100.0
2014-12-01 10:50:00,45.49,45.49,45.25,45.32,398700.0,40.1038,40.1038,39.8922,39.9539,398700.0
2014-12-01 11:00:00,45.32,45.6,45.31,45.5,468700.0,39.9539,40.2008,39.9451,40.1126,468700.0
2014-12-01 11:10:00,45.49,45.56,45.39,45.52,664200.0,40.1038,40.1655,40.0156,40.1302,664200.0
2014-12-01 11:20:00,45.52,45.57,45.46,45.5,476200.0,40.1302,40.1743,40.0773,40.1126,476200.0
2014-12-01 11:30:00,45.52,45.63,45.46,45.59,249600.0,40.1302,40.2272,40.0773,40.1919,249600.0
2014-12-01 11:40:00,45.58,45.6,45.41,45.43,213900.0,40.1831,40.2008,40.0333,40.0509,213900.0
2014-12-01 11:50:00,45.44,45.54,45.4,45.46,220600.0,40.0597,40.1479,40.0244,40.0773,220600.0
2014-12-01 12:00:00,45.47,45.62,45.39,45.41,251200.0,40.0862,40.2184,40.0156,40.0333,251200.0
2014-12-01 12:10:00,45.41,45.58,45.41,45.53,145000.0,40.0333,40.1831,40.0333,40.1391,145000.0
2014-12-01 12:20:00,45.53,45.6,45.47,45.59,130100.0,40.1391,40.2008,40.0862,40.1919,130100.0
2014-12-01 12:30:00,45.6,45.67,45.57,45.62,144400.0,40.2008,40.2625,40.1743,40.2184,144400.0
2014-12-01 12:40:00,45.63,45.67,45.59,45.62,99600.0,40.2272,40.2625,40.1919,40.2184,99600.0
2014-12-01 12:50:00,45.62,45.7,45.53,45.7,144700.0,40.2184,40.2889,40.1391,40.2889,144700.0
2014-12-01 13:00:00,45.7,45.81,45.69,45.8,116000.0,40.2889,40.3859,40.2801,40.3771,116000.0
2014-12-01 13:10:00,45.79,45.8,45.55,45.55,101600.0,40.3683,40.3771,40.1567,40.1567,101600.0
2014-12-01 13:20:00,45.54,45.57,45.41,45.49,121900.0,40.1479,40.1743,40.0333,40.1038,121900.0
2014-12-01 13:30:00,45.49,45.53,45.45,45.5,119300.0,40.1038,40.1391,40.0685,40.1126,119300.0
2014-12-01 13:40:00,45.5,45.52,45.43,45.46,118900.0,40.1126,40.1302,40.0509,40.0773,118900.0
2014-12-01 13:50:00,45.46,45.46,45.34,45.41,140200.0,40.0773,40.0773,39.9715,40.0333,140200.0
2014-12-01 14:00:00,45.41,45.54,45.4,45.48,160400.0,40.0333,40.1479,40.0244,40.095,160400.0
2014-12-01 14:10:00,45.48,45.49,45.35,45.44,170600.0,40.095,40.1038,39.9804,40.0597,170600.0
2014-12-01 14:20:00,45.43,45.43,45.32,45.36,245100.0,40.0509,40.0509,39.9539,39.9892,245100.0
2014-12-01 14:30:00,45.36,45.49,45.35,45.48,115500.0,39.9892,40.1038,39.9804,40.095,115500.0
2014-12-01 14:40:00,45.48,45.57,45.48,45.5,204200.0,40.095,40.1743,40.095,40.1126,204200.0
2014-12-01 14:50:00,45.5,45.55,45.47,45.55,129500.0,40.1126,40.1567,40.0862,40.1567,129500.0
2014-12-01 15:00:00,45.55,45.7,45.53,45.65,266500.0,40.1567,40.2889,40.1391,40.2448,266500.0
2014-12-01 15:10:00,45.66,45.72,45.61,45.71,283500.0,40.2537,40.3066,40.2096,40.2977,283500.0
2014-12-01 15:20:00,45.71,45.82,45.7,45.82,285200.0,40.2977,40.3947,40.2889,40.3947,285200.0
2014-12-01 15:30:00,45.82,45.91,45.74,45.75,389200.0,40.3947,40.4741,40.3242,40.333,389200.0
2014-12-01 15:40:00,45.75,45.77,45.65,45.67,426400.0,40.333,40.3506,40.2448,40.2625,426400.0
2014-12-01 15:50:00,45.68,45.68,45.58,45.63,866700.0,40.2713,40.2713,40.1831,40.2272,866700.0
2014-12-02 09:30:00,44.93,45.47,44.9,45.27,987200.0,39.6101,40.0862,39.5836,39.9098,987200.0
2014-12-02 09:40:00,45.27,45.87,45.27,45.74,716800.0,39.9098,40.4388,39.9098,40.3242,716800.0
2014-12-02 09:50:00,45.73,45.93,45.7,45.85,582200.0,40.3154,40.4917,40.2889,40.4212,582200.0
2014-12-02 10:00:00,45.85,46.18,45.85,46.17,500000.0,40.4212,40.7121,40.4212,40.7033,500000.0
2014-12-02 10:10:00,46.16,46.28,45.96,46.18,696000.0,40.6945,40.8002,40.5181,40.7121,696000.0
2014-12-02 10:20:00,46.17,46.22,45.8,45.83,501900.0,40.7033,40.7474,40.3771,40.4035,501900.0
2014-12-02 10:30:00,45.83,45.85,45.5,45.52,349900.0,40.4035,40.4212,40.1126,40.1302,349900.0
2014-12-02 10:40:00,45.51,45.52,45.34,45.35,913000.0,40.1214,40.1302,39.9715,39.9804,913000.0
2014-12-02 10:50:00,45.35,45.38,44.96,44.98,593100.0,39.9804,40.0068,39.6365,39.6542,593100.0
2014-12-02 11:00:00,44.98,45.02,44.78,44.84,745300.0,39.6542,39.6894,39.4779,39.5308,745300.0
2014-12-02 11:10:00,44.83,44.99,44.83,44.98,432500.0,39.5219,39.663,39.5219,39.6542,432500.0
2014-12-02 11:20:00,44.99,45.1,44.67,44.7,459000.0,39.663,39.76,39.3809,39.4073,459000.0
2014-12-02 11:30:00,44.7,44.82,44.69,44.75,408500.0,39.4073,39.5131,39.3985,39.4514,408500.0
2014-12-02 11:40:00,44.75,44.75,44.47,44.54,516100.0,39.4514,39.4514,39.2046,39.2663,516100.0
2014-12-02 11:50:00,44.53,44.69,44.48,44.59,315400.0,39.2575,39.3985,39.2134,39.3104,315400.0
2014-12-02 12:00:00,44.59,44.66,44.51,44.52,270000.0,39.3104,39.3721,39.2398,39.2486,270000.0
2014-12-02 12:10:00,44.52,44.52,44.22,44.44,572500.0,39.2486,39.2486,38.9842,39.1781,572500.0
2014-12-02 12:20:00,44.43,44.49,44.35,44.37,283800.0,39.1693,39.2222,39.0988,39.1164,283800.0
2014-12-02 12:30:00,44.38,44.43,44.3,44.33,205900.0,39.1252,39.1693,39.0547,39.0811,205900.0
2014-12-02 12:40:00,44.32,44.33,44.05,44.16,460600.0,39.0723,39.0811,38.8343,38.9313,460600.0
2014-12-02 12:50:00,44.16,44.37,44.15,44.27,233200.0,38.9313,39.1164,38.9224,39.0282,233200.0
2014-12-02 13:00:00,44.28,44.38,44.25,44.33,219900.0,39.0371,39.1252,39.0106,39.0811,219900.0
2014-12-02 13:10:00,44.33,44.37,44.23,44.37,338900.0,39.0811,39.1164,38.993,39.1164,338900.0
2014-12-02 13:20:00,44.37,44.51,44.25,44.43,338500.0,39.1164,39.2398,39.0106,39.1693,338500.0
2014-12-02 13:30:00,44.44,44.57,44.43,44.57,366000.0,39.1781,39.2927,39.1693,39.2927,366000.0
2014-12-02 13:40:00,44.56,44.64,44.48,44.61,121400.0,39.2839,39.3544,39.2134,39.328,121400.0
2014-12-02 13:50:00,44.6,44.68,44.48,44.66,194400.0,39.3192,39.3897,39.2134,39.3721,194400.0
2014-12-02 14:00:00,44.66,44.67,44.57,44.57,192100.0,39.3721,39.3809,39.2927,39.2927,192100.0
2014-12-02 14:10:00,44.58,44.68,44.56,44.67,165700.0,39.3015,39.3897,39.2839,39.3809,165700.0
2014-12-02 14:20:00,44.67,44.68,44.58,44.66,143500.0,39.3809,39.3897,39.3015,39.3721,143500.0
2014-12-02 14:30:00,44.66,44.8,44.65,44.71,255000.0,39.3721,39.4955,39.3632,39.4161,255000.0
2014-12-02 14:40:00,44.71,44.9,44.71,44.88,199700.0,39.4161,39.5836,39.4161,39.566,199700.0
2014-12-02 14:50:00,44.88,44.88,44.75,44.86,236000.0,39.566,39.566,39.4514,39.5484,236000.0
2014-12-02 15:00:00,44.86,44.98,44.85,44.93,349000.0,39.5484,39.6542,39.5396,39.6101,349000.0
2014-12-02 15:10:00,44.93,44.94,44.86,44.9,232500.0,39.6101,39.6189,39.5484,39.5836,232500.0
2014-12-02 15:20:00,44.89,44.9,44.76,44.78,305200.0,39.5748,39.5836,39.4602,39.4779,305200.0
2014-12-02 15:30:00,44.79,44.9,44.77,44.88,402200.0,39.4867,39.5836,39.469,39.566,402200.0
2014-12-02 15:40:00,44.88,44.93,44.74,44.75,694100.0,39.566,39.6101,39.4426,39.4514,694100.0
2014-12-02 15:50:00,44.76,44.77,44.62,44.68,1047500.0,39.4602,39.469,39.3368,39.3897,1047500.0
2014-12-03 09:30:00,45.14,45.18,44.83,45.17,535900.0,39.7952,39.8305,39.5219,39.8217,535900.0
2014-12-03 09:40:00,45.18,45.5,45.15,45.28,571100.0,39.8305,40.1126,39.804,39.9187,571100.0
2014-12-03 09:50:00,45.28,45.32,44.93,44.97,615400.0,39.9187,39.9539,39.6101,39.6454,615400.0
2014-12-03 10:00:00,44.98,45.04,44.88,44.96,248300.0,39.6542,39.7071,39.566,39.6365,248300.0
2014-12-03 10:10:00,44.96,45.12,44.96,45.09,170500.0,39.6365,39.7776,39.6365,39.7511,170500.0
2014-12-03 10:20:00,45.1,45.11,44.72,44.75,424300.0,39.76,39.7688,39.425,39.4514,424300.0
2014-12-03 10:30:00,44.75,44.9,44.54,44.55,470700.0,39.4514,39.5836,39.2663,39.2751,470700.0
2014-12-03 10:40:00,44.55,44.66,44.43,44.6,336700.0,39.2751,39.3721,39.1693,39.3192,336700.0
2014-12-03 10:50:00,44.6,44.6,44.2,44.23,289300.0,39.3192,39.3192,38.9665,38.993,289300.0
2014-12-03 11:00:00,44.23,44.26,43.9,44.03,541000.0,38.993,39.0194,38.7021,38.8167,541000.0
2014-12-03 11:10:00,44.03,44.45,44.03,44.45,279100.0,38.8167,39.1869,38.8167,39.1869,279100.0
2014-12-03 11:20:00,44.46,44.56,44.42,44.55,258400.0,39.1957,39.2839,39.1605,39.2751,258400.0
2014-12-03 11:30:00,44.55,44.63,44.52,44.63,183500.0,39.2751,39.3456,39.2486,39.3456,183500.0
2014-12-03 11:40:00,44.63,44.68,44.55,44.65,241900.0,39.3456,39.3897,39.2751,39.3632,241900.0
2014-12-03 11:50:00,44.66,44.78,44.65,44.74,171000.0,39.3721,39.4779,39.3632,39.4426,171000.0
2014-12-03 12:00:00,44.75,44.82,44.64,44.68,134400.0,39.4514,39.5131,39.3544,39.3897,134400.0
2014-12-03 12:10:00,44.67,44.77,44.62,44.75,115500.0,39.3809,39.469,39.3368,39.4514,115500.0
2014-12-03 12:20:00,44.74,44.81,44.61,44.64,127000.0,39.4426,39.5043,39.328,39.3544,127000.0
2014-12-03 12:30:00,44.64,44.72,44.61,44.67,135700.0,39.3544,39.425,39.328,39.3809,135700.0
2014-12-03 12:40:00,44.68,44.76,44.67,44.71,114400.0,39.3897,39.4602,39.3809,39.4161,114400.0
2014-12-03 12:50:00,44.71,44.71,44.65,44.7,179600.0,39.4161,39.4161,39.3632,39.4073,179600.0
2014-12-03 13:00:00,44.7,44.88,44.7,44.88,222400.0,39.4073,39.566,39.4073,39.566,222400.0
2014-12-03 13:10:00,44.88,44.88,44.78,44.79,84100.0,39.566,39.566,39.4779,39.4867,84100.0
2014-12-03 13:20:00,44.8,44.83,44.75,44.75,94500.0,39.4955,39.5219,39.4514,39.4514,94500.0
2014-12-03 13:30:00,44.75,44.76,44.7,44.74,133500.0,39.4514,39.4602,39.4073,39.4426,133500.0
2014-12-03 13:40:00,44.75,44.75,44.54,44.58,255400.0,39.4514,39.4514,39.2663,39.3015,255400.0
2014-12-03 13:50:00,44.58,44.61,44.55,44.59,181400.0,39.3015,39.328,39.2751,39.3104,181400.0
2014-12-03 14:00:00,44.6,44.69,44.56,44.57,219300.0,39.3192,39.3985,39.2839,39.2927,219300.0
2014-12-03 14:10:00,44.56,44.59,44.47,44.52,175600.0,39.2839,39.3104,39.2046,39.2486,175600.0
2014-12-03 14:20:00,44.52,44.69,44.51,44.66,168100.0,39.2486,39.3985,39.2398,39.3721,168100.0
2014-12-03 14:30:00,44.66,44.67,44.58,44.64,126800.0,39.3721,39.3809,39.3015,39.3544,126800.0
2014-12-03 14:40:00,44.63,44.77,44.61,44.74,130300.0,39.3456,39.469,39.328,39.4426,130300.0
2014-12-03 14:50:00,44.73,44.84,44.72,44.76,194400.0,39.4338,39.5308,39.425,39.4602,194400.0
2014-12-03 15:00:00,44.76,44.78,44.72,44.78,164000.0,39.4602,39.4779,39.425,39.4779,164000.0
2014-12-03 15:10:00,44.78,44.83,44.75,44.78,204100.0,39.4779,39.5219,39.4514,39.4779,204100.0
2014-12-03 15:20:00,44.78,44.82,44.77,44.79,162100.0,39.4779,39.5131,39.469,39.4867,162100.0
2014-12-03 15:30:00,44.8,44.87,44.79,44.86,201400.0,39.4955,39.5572,39.4867,39.5484,201400.0
2014-12-03 15:40:00,44.87,44.87,44.8,44.81,247600.0,39.5572,39.5572,39.4955,39.5043,247600.0
2014-12-03 15:50:00,44.82,44.83,44.71,44.73,762300.0,39.5131,39.5219,39.4161,39.4338,762300.0
2014-12-04 09:30:00,46.07,46.19,45.55,45.83,1090000.0,40.6151,40.7209,40.1567,40.4035,1090000.0
2014-12-04 09:40:00,45.81,45.93,45.57,45.72,1150000.0,40.3859,40.4917,40.1743,40.3066,1150000.0
2014-12-04 09:50:00,45.71,46.11,45.65,46.05,785200.0,40.2977,40.6504,40.2448,40.5975,785200.0
2014-12-04 10:00:00,46.07,46.08,45.84,45.98,405900.0,40.6151,40.6239,40.4123,40.5358,405900.0
2014-12-04 10:10:00,45.99,46.28,45.92,46.22,618500.0,40.5446,40.8002,40.4829,40.7474,618500.0
2014-12-04 10:20:00,46.23,46.5,46.16,46.44,512600.0,40.7562,40.9942,40.6945,40.9413,512600.0
2014-12-04 10:30:00,46.45,46.46,46.07,46.11,376300.0,40.9501,40.9589,40.6151,40.6504,376300.0
2014-12-04 10:40:00,46.12,46.26,45.9,46.03,515400.0,40.6592,40.7826,40.4652,40.5798,515400.0
2014-12-04 10:50:00,46.03,46.2,46.0,46.17,245600.0,40.5798,40.7297,40.5534,40.7033,245600.0
2014-12-04 11:00:00,46.17,46.21,46.09,46.11,194000.0,40.7033,40.7385,40.6327,40.6504,194000.0
2014-12-04 11:10:00,46.11,46.2,46.09,46.14,158000.0,40.6504,40.7297,40.6327,40.6768,158000.0
2014-12-04 11:20:00,46.15,46.19,46.13,46.18,238100.0,40.6856,40.7209,40.668,40.7121,238100.0
2014-12-04 11:30:00,46.18,46.25,46.13,46.24,292000.0,40.7121,40.7738,40.668,40.765,292000.0
2014-12-04 11:40:00,46.24,46.35,46.21,46.28,212800.0,40.765,40.862,40.7385,40.8002,212800.0
2014-12-04 11:50:00,46.28,46.48,46.28,46.48,166800.0,40.8002,40.9766,40.8002,40.9766,166800.0
2014-12-04 12:00:00,46.46,46.52,46.44,46.51,311200.0,40.9589,41.0118,40.9413,41.003,311200.0
2014-12-04 12:10:00,46.52,46.55,46.46,46.54,186700.0,41.0118,41.0383,40.9589,41.0295,186700.0
2014-12-04 12:20:00,46.55,46.64,46.48,46.61,265100.0,41.0383,41.1176,40.9766,41.0912,265100.0
2014-12-04 12:30:00,46.62,46.78,46.58,46.6,438200.0,41.1,41.241,41.0647,41.0824,438200.0
2014-12-04 12:40:00,46.59,46.73,46.56,46.72,271200.0,41.0735,41.197,41.0471,41.1882,271200.0
2014-12-04 12:50:00,46.73,46.77,46.66,46.75,198200.0,41.197,41.2322,41.1353,41.2146,198200.0
2014-12-04 13:00:00,46.74,46.86,46.69,46.85,257200.0,41.2058,41.3116,41.1617,41.3028,257200.0
2014-12-04 13:10:00,46.85,46.89,46.81,46.82,234000.0,41.3028,41.338,41.2675,41.2763,234000.0
2014-12-04 13:20:00,46.82,46.94,46.79,46.86,273600.0,41.2763,41.3821,41.2499,41.3116,273600.0
2014-12-04 13:30:00,46.87,46.87,46.76,46.83,149200.0,41.3204,41.3204,41.2234,41.2851,149200.0
2014-12-04 13:40:00,46.83,46.83,46.71,46.8,151600.0,41.2851,41.2851,41.1793,41.2587,151600.0
2014-12-04 13:50:00,46.8,46.84,46.7,46.71,219000.0,41.2587,41.2939,41.1705,41.1793,219000.0
2014-12-04 14:00:00,46.71,46.73,46.67,46.67,220300.0,41.1793,41.197,41.1441,41.1441,220300.0
2014-12-04 14:10:00,46.67,46.75,46.66,46.67,206900.0,41.1441,41.2146,41.1353,41.1441,206900.0
2014-12-04 14:20:00,46.68,46.76,46.67,46.73,162400.0,41.1529,41.2234,41.1441,41.197,162400.0
2014-12-04 14:30:00,46.73,46.74,46.55,46.56,220400.0,41.197,41.2058,41.0383,41.0471,220400.0
2014-12-04 14:40:00,46.56,46.65,46.54,46.63,163400.0,41.0471,41.1264,41.0295,41.1088,163400.0
2014-12-04 14:50:00,46.64,46.64,46.54,46.57,112900.0,41.1176,41.1176,41.0295,41.0559,112900.0
2014-12-04 15:00:00,46.58,46.65,46.56,46.57,183600.0,41.0647,41.1264,41.0471,41.0559,183600.0
2014-12-04 15:10:00,46.58,46.63,46.55,46.55,213900.0,41.0647,41.1088,41.0383,41.0383,213900.0
2014-12-04 15:20:00,46.55,46.57,46.39,46.39,254800.0,41.0383,41.0559,40.8972,40.8972,254800.0
2014-12-04 15:30:00,46.38,46.52,46.33,46.51,272100.0,40.8884,41.0118,40.8443,41.003,272100.0
2014-12-04 15:40:00,46.52,46.54,46.41,46.44,427500.0,41.0118,41.0295,40.9149,40.9413,427500.0
2014-12-04 15:50:00,46.44,46.52,46.38,46.41,811400.0,40.9413,41.0118,40.8884,40.9149,811400.0
2014-12-05 09:30:00,46.86,47.09,46.78,47.08,607300.0,41.3116,41.5143,41.241,41.5055,607300.0
2014-12-05 09:40:00,47.09,47.25,46.97,47.09,582400.0,41.5143,41.6554,41.4085,41.5143,582400.0
2014-12-05 09:50:00,47.1,47.3,47.07,47.29,338700.0,41.5232,41.6995,41.4967,41.6907,338700.0
2014-12-05 10:00:00,47.28,47.35,46.93,47.0,709500.0,41.6818,41.7436,41.3733,41.435,709500.0
2014-12-05 10:10:00,47.01,47.32,47.0,47.27,293700.0,41.4438,41.7171,41.435,41.673,293700.0
2014-12-05 10:20:00,47.27,47.33,47.13,47.15,382300.0,41.673,41.7259,41.5496,41.5672,382300.0
2014-12-05 10:30:00,47.13,47.28,47.09,47.28,367900.0,41.5496,41.6818,41.5143,41.6818,367900.0
2014-12-05 10:40:00,47.27,47.31,47.16,47.21,186400.0,41.673,41.7083,41.5761,41.6201,186400.0
2014-12-05 10:50:00,47.21,47.27,47.12,47.16,158700.0,41.6201,41.673,41.5408,41.5761,158700.0
2014-12-05 11:00:00,47.15,47.27,47.14,47.25,292500.0,41.5672,41.673,41.5584,41.6554,292500.0
2014-12-05 11:10:00,47.25,47.28,47.2,47.25,249900.0,41.6554,41.6818,41.6113,41.6554,249900.0
2014-12-05 11:20:00,47.25,47.4,47.18,47.39,385100.0,41.6554,41.7876,41.5937,41.7788,385100.0
2014-12-05 11:30:00,47.39,47.55,47.33,47.51,444000.0,41.7788,41.9199,41.7259,41.8846,444000.0
2014-12-05 11:40:00,47.51,47.63,47.44,47.58,272400.0,41.8846,41.9904,41.8229,41.9463,272400.0
2014-12-05 11:50:00,47.59,47.6,47.42,47.46,280700.0,41.9551,41.964,41.8053,41.8405,280700.0
2014-12-05 12:00:00,47.46,47.55,47.46,47.47,356900.0,41.8405,41.9199,41.8405,41.8493,356900.0
2014-12-05 12:10:00,47.47,47.47,47.27,47.3,175400.0,41.8493,41.8493,41.673,41.6995,175400.0
2014-12-05 12:20:00,47.3,47.33,47.24,47.25,343000.0,41.6995,41.7259,41.6466,41.6554,343000.0
2014-12-05 12:30:00,47.26,47.28,47.01,47.08,429700.0,41.6642,41.6818,41.4438,41.5055,429700.0
2014-12-05 12:40:00,47.08,47.08,46.96,47.01,310900.0,41.5055,41.5055,41.3997,41.4438,310900.0
2014-12-05 12:50:00,47.01,47.11,47.0,47.1,151300.0,41.4438,41.532,41.435,41.5232,151300.0
2014-12-05 13:00:00,47.09,47.12,47.05,47.05,171600.0,41.5143,41.5408,41.4791,41.4791,171600.0
2014-12-05 13:10:00,47.05,47.06,46.97,47.03,271500.0,41.4791,41.4879,41.4085,41.4614,271500.0
2014-12-05 13:20:00,47.02,47.09,47.01,47.09,169900.0,41.4526,41.5143,41.4438,41.5143,169900.0
2014-12-05 13:30:00,47.09,47.1,47.01,47.01,117800.0,41.5143,41.5232,41.4438,41.4438,117800.0
2014-12-05 13:40:00,47.02,47.07,46.93,46.96,209000.0,41.4526,41.4967,41.3733,41.3997,209000.0
2014-12-05 13:50:00,46.96,47.06,46.91,47.06,179300.0,41.3997,41.4879,41.3557,41.4879,179300.0
2014-12-05 14:00:00,47.06,47.25,47.05,47.25,193800.0,41.4879,41.6554,41.4791,41.6554,193800.0
2014-12-05 14:10:00,47.25,47.27,47.15,47.16,198900.0,41.6554,41.673,41.5672,41.5761,198900.0
2014-12-05 14:20:00,47.16,47.25,47.1,47.14,428300.0,41.5761,41.6554,41.5232,41.5584,428300.0
2014-12-05 14:30:00,47.15,47.17,47.0,47.13,260800.0,41.5672,41.5849,41.435,41.5496,260800.0
2014-12-05 14:40:00,47.13,47.19,47.03,47.06,230400.0,41.5496,41.6025,41.4614,41.4879,230400.0
2014-12-05 14:50:00,47.06,47.14,47.04,47.14,152400.0,41.4879,41.5584,41.4703,41.5584,152400.0
2014-12-05 15:00:00,47.14,47.15,47.06,47.12,270900.0,41.5584,41.5672,41.4879,41.5408,270900.0
2014-12-05 15:10:00,47.12,47.14,47.1,47.14,277000.0,41.5408,41.5584,41.5232,41.5584,277000.0
2014-12-05 15:20:00,47.14,47.2,47.13,47.2,273900.0,41.5584,41.6113,41.5496,41.6113,273900.0
2014-12-05 15:30:00,47.2,47.25,47.19,47.25,433100.0,41.6113,41.6554,41.6025,41.6554,433100.0
2014-12-05 15:40:00,47.24,47.28,47.23,47.25,1100700.0,41.6466,41.6818,41.6378,41.6554,1100700.0
2014-12-05 15:50:00,47.26,47.33,47.24,47.27,881800.0,41.6642,41.7259,41.6466,41.673,881800.0
2014-12-08 09:30:00,47.06,47.32,46.81,46.94,870700.0,41.4879,41.7171,41.2675,41.3821,870700.0
2014-12-08 09:40:00,46.95,47.15,46.88,46.88,425300.0,41.3909,41.5672,41.3292,41.3292,425300.0
2014-12-08 09:50:00,46.88,47.03,46.75,46.8,471300.0,41.3292,41.4614,41.2146,41.2587,471300.0
2014-12-08 10:00:00,46.8,46.99,46.71,46.93,432000.0,41.2587,41.4262,41.1793,41.3733,432000.0
2014-12-08 10:10:00,46.93,47.08,46.92,47.0,256300.0,41.3733,41.5055,41.3645,41.435,256300.0
2014-12-08 10:20:00,46.99,47.25,46.98,47.17,239200.0,41.4262,41.6554,41.4174,41.5849,239200.0
2014-12-08 10:30:00,47.16,47.24,47.03,47.2,323400.0,41.5761,41.6466,41.4614,41.6113,323400.0
2014-12-08 10:40:00,47.19,47.24,47.15,47.24,337700.0,41.6025,41.6466,41.5672,41.6466,337700.0
2014-12-08 10:50:00,47.24,47.28,47.19,47.25,340800.0,41.6466,41.6818,41.6025,41.6554,340800.0
2014-12-08 11:00:00,47.25,47.3,47.18,47.27,300900.0,41.6554,41.6995,41.5937,41.673,300900.0
2014-12-08 11:10:00,47.28,47.34,47.22,47.24,294800.0,41.6818,41.7347,41.6289,41.6466,294800.0
2014-12-08 11:20:00,47.24,47.28,47.11,47.11,231900.0,41.6466,41.6818,41.532,41.532,231900.0
2014-12-08 11:30:00,47.12,47.17,46.88,46.9,297300.0,41.5408,41.5849,41.3292,41.3468,297300.0
2014-12-08 11:40:00,46.89,47.18,46.86,47.17,264600.0,41.338,41.5937,41.3116,41.5849,264600.0
2014-12-08 11:50:00,47.18,47.3,47.15,47.24,333200.0,41.5937,41.6995,41.5672,41.6466,333200.0
2014-12-08 12:00:00,47.25,47.34,47.17,47.33,233900.0,41.6554,41.7347,41.5849,41.7259,233900.0
2014-12-08 12:10:00,47.33,47.35,47.01,47.13,417000.0,41.7259,41.7436,41.4438,41.5496,417000.0
2014-12-08 12:20:00,47.12,47.17,46.95,46.97,493700.0,41.5408,41.5849,41.3909,41.4085,493700.0
2014-12-08 12:30:00,46.95,47.05,46.89,47.03,240900.0,41.3909,41.4791,41.338,41.4614,240900.0
2014-12-08 12:40:00,47.02,47.17,46.98,47.15,168100.0,41.4526,41.5849,41.4174,41.5672,168100.0
2014-12-08 12:50:00,47.14,47.3,47.14,47.25,346900.0,41.5584,41.6995,41.5584,41.6554,346900.0
2014-12-08 13:00:00,47.25,47.43,47.23,47.35,243000.0,41.6554,41.8141,41.6378,41.7436,243000.0
2014-12-08 13:10:00,47.35,47.39,47.23,47.29,201600.0,41.7436,41.7788,41.6378,41.6907,201600.0
2014-12-08 13:20:00,47.3,47.3,47.1,47.18,307100.0,41.6995,41.6995,41.5232,41.5937,307100.0
2014-12-08 13:30:00,47.19,47.19,46.98,46.99,265600.0,41.6025,41.6025,41.4174,41.4262,265600.0
2014-12-08 13:40:00,47.0,47.09,46.97,47.08,187100.0,41.435,41.5143,41.4085,41.5055,187100.0
2014-12-08 13:50:00,47.08,47.11,47.05,47.08,204200.0,41.5055,41.532,41.4791,41.5055,204200.0
2014-12-08 14:00:00,47.08,47.08,46.95,47.07,293100.0,41.5055,41.5055,41.3909,41.4967,293100.0
2014-12-08 14:10:00,47.06,47.19,47.01,47.18,251300.0,41.4879,41.6025,41.4438,41.5937,251300.0
2014-12-08 14:20:00,47.18,47.4,47.15,47.39,291100.0,41.5937,41.7876,41.5672,41.7788,291100.0
2014-12-08 14:30:00,47.39,47.55,47.3,47.45,522500.0,41.7788,41.9199,41.6995,41.8317,522500.0
2014-12-08 14:40:00,47.45,47.61,47.45,47.59,301300.0,41.8317,41.9728,41.8317,41.9551,301300.0
2014-12-08 14:50:00,47.59,47.67,47.47,47.51,332400.0,41.9551,42.0257,41.8493,41.8846,332400.0
2014-12-08 15:00:00,47.48,47.52,47.34,47.36,264600.0,41.8582,41.8934,41.7347,41.7524,264600.0
2014-12-08 15:10:00,47.35,47.43,47.28,47.3,258900.0,41.7436,41.8141,41.6818,41.6995,258900.0
2014-12-08 15:20:00,47.28,47.49,47.22,47.4,309400.0,41.6818,41.867,41.6289,41.7876,309400.0
2014-12-08 15:30:00,47.39,47.41,47.17,47.24,384500.0,41.7788,41.7965,41.5849,41.6466,384500.0
2014-12-08 15:40:00,47.24,47.39,47.15,47.34,450300.0,41.6466,41.7788,41.5672,41.7347,450300.0
2014-12-08 15:50:00,47.34,47.41,47.29,47.35,671300.0,41.7347,41.7965,41.6907,41.7436,671300.0
2014-12-09 09:30:00,45.94,45.95,45.21,45.33,1064300.0,40.5005,40.5093,39.8569,39.9627,1064300.0
2014-12-09 09:40:00,45.35,45.92,45.34,45.73,650500.0,39.9804,40.4829,39.9715,40.3154,650500.0
2014-12-09 09:50:00,45.72,45.72,45.32,45.44,455900.0,40.3066,40.3066,39.9539,40.0597,455900.0
2014-12-09 10:00:00,45.44,45.66,45.38,45.45,800300.0,40.0597,40.2537,40.0068,40.0685,800300.0
2014-12-09 10:10:00,45.45,45.46,45.25,45.43,504900.0,40.0685,40.0773,39.8922,40.0509,504900.0
2014-12-09 10:20:00,45.42,45.65,45.4,45.46,417100.0,40.0421,40.2448,40.0244,40.0773,417100.0
2014-12-09 10:30:00,45.46,45.57,45.39,45.55,241900.0,40.0773,40.1743,40.0156,40.1567,241900.0
2014-12-09 10:40:00,45.55,45.92,45.55,45.91,333300.0,40.1567,40.4829,40.1567,40.4741,333300.0
2014-12-09 10:50:00,45.91,46.28,45.91,46.08,480600.0,40.4741,40.8002,40.4741,40.6239,480600.0
2014-12-09 11:00:00,46.08,46.1,45.83,45.84,297500.0,40.6239,40.6416,40.4035,40.4123,297500.0
2014-12-09 11:10:00,45.85,45.89,45.5,45.63,477500.0,40.4212,40.4564,40.1126,40.2272,477500.0
2014-12-09 11:20:00,45.62,45.92,45.57,45.88,418900.0,40.2184,40.4829,40.1743,40.4476,418900.0
2014-12-09 11:30:00,45.88,45.95,45.74,45.89,194200.0,40.4476,40.5093,40.3242,40.4564,194200.0
2014-12-09 11:40:00,45.9,45.92,45.64,45.72,214400.0,40.4652,40.4829,40.236,40.3066,214400.0
2014-12-09 11:50:00,45.72,45.74,45.6,45.61,225500.0,40.3066,40.3242,40.2008,40.2096,225500.0
2014-12-09 12:00:00,45.61,45.85,45.61,45.83,229100.0,40.2096,40.4212,40.2096,40.4035,229100.0
2014-12-09 12:10:00,45.82,45.9,45.75,45.78,350900.0,40.3947,40.4652,40.333,40.3595,350900.0
2014-12-09 12:20:00,45.78,45.79,45.66,45.71,263000.0,40.3595,40.3683,40.2537,40.2977,263000.0
2014-12-09 12:30:00,45.71,46.01,45.71,45.97,281100.0,40.2977,40.5622,40.2977,40.527,281100.0
2014-12-09 12:40:00,45.98,46.0,45.83,45.94,199100.0,40.5358,40.5534,40.4035,40.5005,199100.0
2014-12-09 12:50:00,45.93,46.01,45.91,45.99,265200.0,40.4917,40.5622,40.4741,40.5446,265200.0
2014-12-09 13:00:00,45.98,46.09,45.9,46.09,204800.0,40.5358,40.6327,40.4652,40.6327,204800.0
2014-12-09 13:10:00,46.08,46.14,46.02,46.05,171500.0,40.6239,40.6768,40.571,40.5975,171500.0
2014-12-09 13:20:00,46.05,46.14,45.93,45.97,173800.0,40.5975,40.6768,40.4917,40.527,173800.0
2014-12-09 13:30:00,45.97,46.12,45.93,46.09,121600.0,40.527,40.6592,40.4917,40.6327,121600.0
2014-12-09 13:40:00,46.09,46.14,45.96,45.96,133900.0,40.6327,40.6768,40.5181,40.5181,133900.0
2014-12-09 13:50:00,45.96,45.96,45.82,45.86,209200.0,40.5181,40.5181,40.3947,40.43,209200.0
2014-12-09 14:00:00,45.86,45.93,45.82,45.92,152600.0,40.43,40.4917,40.3947,40.4829,152600.0
2014-12-09 14:10:00,45.92,45.97,45.85,45.9,228200.0,40.4829,40.527,40.4212,40.4652,228200.0
2014-12-09 14:20:00,45.9,45.95,45.85,45.94,163600.0,40.4652,40.5093,40.4212,40.5005,163600.0
2014-12-09 14:30:00,45.94,45.98,45.89,45.92,148800.0,40.5005,40.5358,40.4564,40.4829,148800.0
2014-12-09 14:40:00,45.91,45.92,45.78,45.8,106300.0,40.4741,40.4829,40.3595,40.3771,106300.0
2014-12-09 14:50:00,45.8,45.84,45.68,45.68,193600.0,40.3771,40.4123,40.2713,40.2713,193600.0
2014-12-09 15:00:00,45.68,46.0,45.68,45.94,220000.0,40.2713,40.5534,40.2713,40.5005,220000.0
2014-12-09 15:10:00,45.92,46.1,45.88,46.08,214900.0,40.4829,40.6416,40.4476,40.6239,214900.0
2014-12-09 15:20:00,46.08,46.12,46.04,46.05,292900.0,40.6239,40.6592,40.5887,40.5975,292900.0
2014-12-09 15:30:00,46.05,46.26,46.02,46.24,423700.0,40.5975,40.7826,40.571,40.765,423700.0
2014-12-09 15:40:00,46.23,46.36,46.21,46.25,521500.0,40.7562,40.8708,40.7385,40.7738,521500.0
2014-12-09 15:50:00,46.25,46.36,46.25,46.32,661100.0,40.7738,40.8708,40.7738,40.8355,661100.0
2014-12-10 09:30:00,46.87,47.34,46.8,47.08,945500.0,41.3204,41.7347,41.2587,41.5055,945500.0
2014-12-10 09:40:00,47.08,47.2,46.76,46.79,517900.0,41.5055,41.6113,41.2234,41.2499,517900.0
2014-12-10 09:50:00,46.77,46.81,46.48,46.8,548100.0,41.2322,41.2675,40.9766,41.2587,548100.0
2014-12-10 10:00:00,46.81,46.91,46.59,46.76,401200.0,41.2675,41.3557,41.0735,41.2234,401200.0
2014-12-10 10:10:00,46.76,46.87,46.69,46.71,279900.0,41.2234,41.3204,41.1617,41.1793,279900.0
2014-12-10 10:20:00,46.71,46.73,46.42,46.53,350000.0,41.1793,41.197,40.9237,41.0206,350000.0
2014-12-10 10:30:00,46.53,46.68,46.34,46.35,516500.0,41.0206,41.1529,40.8531,40.862,516500.0
2014-12-10 10:40:00,46.35,46.62,46.34,46.47,379500.0,40.862,41.1,40.8531,40.9678,379500.0
2014-12-10 10:50:00,46.47,46.85,46.46,46.84,316200.0,40.9678,41.3028,40.9589,41.2939,316200.0
2014-12-10 11:00:00,46.83,46.83,46.66,46.7,168300.0,41.2851,41.2851,41.1353,41.1705,168300.0
2014-12-10 11:10:00,46.71,46.84,46.59,46.68,155400.0,41.1793,41.2939,41.0735,41.1529,155400.0
2014-12-10 11:20:00,46.69,46.78,46.65,46.73,165600.0,41.1617,41.241,41.1264,41.197,165600.0
2014-12-10 11:30:00,46.73,46.75,46.57,46.66,265900.0,41.197,41.2146,41.0559,41.1353,265900.0
2014-12-10 11:40:00,46.66,46.8,46.63,46.77,443500.0,41.1353,41.2587,41.1088,41.2322,443500.0
2014-12-10 11:50:00,46.76,46.98,46.76,46.94,331700.0,41.2234,41.4174,41.2234,41.3821,331700.0
2014-12-10 12:00:00,46.93,47.03,46.82,47.01,493400.0,41.3733,41.4614,41.2763,41.4438,493400.0
2014-12-10 12:10:00,47.03,47.05,46.78,46.79,269100.0,41.4614,41.4791,41.241,41.2499,269100.0
2014-12-10 12:20:00,46.79,46.93,46.78,46.84,224400.0,41.2499,41.3733,41.241,41.2939,224400.0
2014-12-10 12:30:00,46.85,46.9,46.77,46.81,172000.0,41.3028,41.3468,41.2322,41.2675,172000.0
2014-12-10 12:40:00,46.81,46.95,46.8,46.94,130200.0,41.2675,41.3909,41.2587,41.3821,130200.0
2014-12-10 12:50:00,46.94,46.96,46.87,46.92,190200.0,41.3821,41.3997,41.3204,41.3645,190200.0
2014-12-10 13:00:00,46.92,47.03,46.88,46.98,192100.0,41.3645,41.4614,41.3292,41.4174,192100.0
2014-12-10 13:10:00,46.98,47.18,46.97,47.13,282800.0,41.4174,41.5937,41.4085,41.5496,282800.0
2014-12-10 13:20:00,47.13,47.3,47.11,47.3,290200.0,41.5496,41.6995,41.532,41.6995,290200.0
2014-12-10 13:30:00,47.3,47.33,47.04,47.08,348000.0,41.6995,41.7259,41.4703,41.5055,348000.0
2014-12-10 13:40:00,47.08,47.11,46.95,46.95,271300.0,41.5055,41.532,41.3909,41.3909,271300.0
2014-12-10 13:50:00,46.95,46.98,46.85,46.87,271900.0,41.3909,41.4174,41.3028,41.3204,271900.0
2014-12-10 14:00:00,46.87,47.08,46.84,46.99,189100.0,41.3204,41.5055,41.2939,41.4262,189100.0
2014-12-10 14:10:00,46.98,47.0,46.92,46.93,136600.0,41.4174,41.435,41.3645,41.3733,136600.0
2014-12-10 14:20:00,46.92,46.93,46.81,46.83,350700.0,41.3645,41.3733,41.2675,41.2851,350700.0
2014-12-10 14:30:00,46.82,46.83,46.74,46.76,401500.0,41.2763,41.2851,41.2058,41.2234,401500.0
2014-12-10 14:40:00,46.76,46.79,46.65,46.7,432300.0,41.2234,41.2499,41.1264,41.1705,432300.0
2014-12-10 14:50:00,46.71,46.79,46.67,46.68,369900.0,41.1793,41.2499,41.1441,41.1529,369900.0
2014-12-10 15:00:00,46.67,46.74,46.49,46.64,501800.0,41.1441,41.2058,40.9854,41.1176,501800.0
2014-12-10 15:10:00,46.64,46.84,46.58,46.81,267700.0,41.1176,41.2939,41.0647,41.2675,267700.0
2014-12-10 15:20:00,46.8,46.83,46.65,46.67,210500.0,41.2587,41.2851,41.1264,41.1441,210500.0
2014-12-10 15:30:00,46.67,46.67,46.39,46.44,608500.0,41.1441,41.1441,40.8972,40.9413,608500.0
2014-12-10 15:40:00,46.44,46.45,46.13,46.2,597600.0,40.9413,40.9501,40.668,40.7297,597600.0
2014-12-10 15:50:00,46.19,46.29,46.07,46.19,1104700.0,40.7209,40.8091,40.6151,40.7209,1104700.0
2014-12-11 09:30:00,46.65,47.88,46.65,47.87,1339800.0,41.1264,42.2108,41.1264,42.202,1339800.0
2014-12-11 09:40:00,47.88,47.94,47.37,47.64,634400.0,42.2108,42.2637,41.7612,41.9992,634400.0
2014-12-11 09:50:00,47.65,48.35,47.65,48.32,1045000.0,42.008,42.6252,42.008,42.5987,1045000.0
2014-12-11 10:00:00,48.34,48.48,48.09,48.13,935800.0,42.6163,42.7398,42.3959,42.4312,935800.0
2014-12-11 10:10:00,48.11,48.14,47.82,47.94,459700.0,42.4136,42.44,42.1579,42.2637,459700.0
2014-12-11 10:20:00,47.93,48.4,47.92,48.3,526300.0,42.2549,42.6692,42.2461,42.5811,526300.0
2014-12-11 10:30:00,48.3,48.36,48.05,48.22,406700.0,42.5811,42.634,42.3607,42.5105,406700.0
2014-12-11 10:40:00,48.23,48.35,48.06,48.23,952300.0,42.5194,42.6252,42.3695,42.5194,952300.0
2014-12-11 10:50:00,48.23,48.29,48.13,48.23,200700.0,42.5194,42.5723,42.4312,42.5194,200700.0
2014-12-11 11:00:00,48.23,48.28,48.16,48.22,219200.0,42.5194,42.5634,42.4576,42.5105,219200.0
2014-12-11 11:10:00,48.22,48.32,48.18,48.23,387000.0,42.5105,42.5987,42.4753,42.5194,387000.0
2014-12-11 11:20:00,48.23,48.39,48.18,48.2,232700.0,42.5194,42.6604,42.4753,42.4929,232700.0
2014-12-11 11:30:00,48.2,48.36,48.18,48.36,189200.0,42.4929,42.634,42.4753,42.634,189200.0
2014-12-11 11:40:00,48.35,48.55,48.23,48.5,322500.0,42.6252,42.8015,42.5194,42.7574,322500.0
2014-12-11 11:50:00,48.5,48.52,48.27,48.36,166800.0,42.7574,42.775,42.5546,42.634,166800.0
2014-12-11 12:00:00,48.36,48.43,48.31,48.39,288200.0,42.634,42.6957,42.5899,42.6604,288200.0
2014-12-11 12:10:00,48.4,48.4,48.32,48.37,258400.0,42.6692,42.6692,42.5987,42.6428,258400.0
2014-12-11 12:20:00,48.38,48.52,48.33,48.52,268500.0,42.6516,42.775,42.6075,42.775,268500.0
2014-12-11 12:30:00,48.52,48.54,48.32,48.34,270800.0,42.775,42.7927,42.5987,42.6163,270800.0
2014-12-11 12:40:00,48.34,48.39,48.2,48.3,396400.0,42.6163,42.6604,42.4929,42.5811,396400.0
2014-12-11 12:50:00,48.31,48.39,48.3,48.32,566200.0,42.5899,42.6604,42.5811,42.5987,566200.0
2014-12-11 13:00:00,48.33,48.36,48.25,48.28,429300.0,42.6075,42.634,42.537,42.5634,429300.0
2014-12-11 13:10:00,48.28,48.35,48.24,48.28,269300.0,42.5634,42.6252,42.5282,42.5634,269300.0
2014-12-11 13:20:00,48.27,48.38,48.25,48.26,200500.0,42.5546,42.6516,42.537,42.5458,200500.0
2014-12-11 13:30:00,48.26,48.48,48.26,48.43,252000.0,42.5458,42.7398,42.5458,42.6957,252000.0
2014-12-11 13:40:00,48.43,48.55,48.4,48.55,210900.0,42.6957,42.8015,42.6692,42.8015,210900.0
2014-12-11 13:50:00,48.55,48.55,48.32,48.38,336100.0,42.8015,42.8015,42.5987,42.6516,336100.0
2014-12-11 14:00:00,48.37,48.41,48.34,48.39,457200.0,42.6428,42.678,42.6163,42.6604,457200.0
2014-12-11 14:10:00,48.39,48.4,48.33,48.38,313200.0,42.6604,42.6692,42.6075,42.6516,313200.0
2014-12-11 14:20:00,48.37,48.39,48.27,48.32,358200.0,42.6428,42.6604,42.5546,42.5987,358200.0
2014-12-11 14:30:00,48.32,48.42,48.23,48.38,358800.0,42.5987,42.6869,42.5194,42.6516,358800.0
2014-12-11 14:40:00,48.38,48.51,48.29,48.3,374700.0,42.6516,42.7662,42.5723,42.5811,374700.0
2014-12-11 14:50:00,48.29,48.38,48.26,48.31,336000.0,42.5723,42.6516,42.5458,42.5899,336000.0
2014-12-11 15:00:00,48.3,48.49,48.27,48.39,432800.0,42.5811,42.7486,42.5546,42.6604,432800.0
2014-12-11 15:10:00,48.38,48.48,48.37,48.39,439300.0,42.6516,42.7398,42.6428,42.6604,439300.0
2014-12-11 15:20:00,48.39,48.44,48.32,48.35,465500.0,42.6604,42.7045,42.5987,42.6252,465500.0
2014-12-11 15:30:00,48.35,48.4,48.27,48.38,472700.0,42.6252,42.6692,42.5546,42.6516,472700.0
2014-12-11 15:40:00,48.38,48.45,48.34,48.36,1014800.0,42.6516,42.7133,42.6163,42.634,1014800.0
2014-12-11 15:50:00,48.35,48.4,48.28,48.33,1608400.0,42.6252,42.6692,42.5634,42.6075,1608400.0
2014-12-12 09:30:00,49.62,49.62,48.9,49.13,963300.0,43.7448,43.7448,43.11,43.3128,963300.0
2014-12-12 09:40:00,49.14,49.17,48.91,49.07,475500.0,43.3216,43.3481,43.1188,43.2599,475500.0
2014-12-12 09:50:00,49.08,49.15,48.41,48.65,812600.0,43.2687,43.3304,42.678,42.8896,812600.0
2014-12-12 10:00:00,48.66,48.92,48.48,48.91,531500.0,42.8984,43.1277,42.7398,43.1188,531500.0
2014-12-12 10:10:00,48.92,48.95,48.51,48.54,428900.0,43.1277,43.1541,42.7662,42.7927,428900.0
2014-12-12 10:20:00,48.54,48.93,48.46,48.82,671100.0,42.7927,43.1365,42.7221,43.0395,671100.0
2014-12-12 10:30:00,48.81,48.81,48.46,48.48,466700.0,43.0307,43.0307,42.7221,42.7398,466700.0
2014-12-12 10:40:00,48.48,48.5,48.2,48.24,581200.0,42.7398,42.7574,42.4929,42.5282,581200.0
2014-12-12 10:50:00,48.24,48.41,48.21,48.32,417700.0,42.5282,42.678,42.5017,42.5987,417700.0
2014-12-12 11:00:00,48.34,48.63,48.3,48.59,375500.0,42.6163,42.872,42.5811,42.8367,375500.0
2014-12-12 11:10:00,48.59,48.66,48.37,48.41,370500.0,42.8367,42.8984,42.6428,42.678,370500.0
2014-12-12 11:20:00,48.4,48.45,48.05,48.06,452400.0,42.6692,42.7133,42.3607,42.3695,452400.0
2014-12-12 11:30:00,48.07,48.2,48.02,48.11,320400.0,42.3783,42.4929,42.3342,42.4136,320400.0
2014-12-12 11:40:00,48.13,48.25,48.02,48.11,363700.0,42.4312,42.537,42.3342,42.4136,363700.0
2014-12-12 11:50:00,48.11,48.16,47.8,47.88,384600.0,42.4136,42.4576,42.1403,42.2108,384600.0
2014-12-12 12:00:00,47.88,48.03,47.85,47.94,258100.0,42.2108,42.343,42.1844,42.2637,258100.0
2014-12-12 12:10:00,47.95,47.98,47.8,47.92,195000.0,42.2725,42.299,42.1403,42.2461,195000.0
2014-12-12 12:20:00,47.93,48.08,47.83,47.99,353200.0,42.2549,42.3871,42.1667,42.3078,353200.0
2014-12-12 12:30:00,48.0,48.09,47.9,47.98,334300.0,42.3166,42.3959,42.2284,42.299,334300.0
2014-12-12 12:40:00,47.98,48.15,47.84,48.15,255200.0,42.299,42.4488,42.1755,42.4488,255200.0
2014-12-12 12:50:00,48.15,48.18,48.03,48.07,154800.0,42.4488,42.4753,42.343,42.3783,154800.0
2014-12-12 13:00:00,48.07,48.08,47.89,48.08,114000.0,42.3783,42.3871,42.2196,42.3871,114000.0
2014-12-12 13:10:00,48.08,48.27,47.96,48.23,157000.0,42.3871,42.5546,42.2813,42.5194,157000.0
2014-12-12 13:20:00,48.23,48.31,48.19,48.28,109300.0,42.5194,42.5899,42.4841,42.5634,109300.0
2014-12-12 13:30:00,48.29,48.31,48.1,48.15,165800.0,42.5723,42.5899,42.4048,42.4488,165800.0
2014-12-12 13:40:00,48.15,48.2,47.98,48.18,182600.0,42.4488,42.4929,42.299,42.4753,182600.0
2014-12-12 13:50:00,48.18,48.24,48.13,48.19,160600.0,42.4753,42.5282,42.4312,42.4841,160600.0
2014-12-12 14:00:00,48.19,48.24,48.11,48.22,137600.0,42.4841,42.5282,42.4136,42.5105,137600.0
2014-12-12 14:10:00,48.22,48.23,48.11,48.13,140700.0,42.5105,42.5194,42.4136,42.4312,140700.0
2014-12-12 14:20:00,48.13,48.19,48.07,48.09,133700.0,42.4312,42.4841,42.3783,42.3959,133700.0
2014-12-12 14:30:00,48.08,48.17,48.02,48.1,177200.0,42.3871,42.4665,42.3342,42.4048,177200.0
2014-12-12 14:40:00,48.1,48.17,48.06,48.12,132900.0,42.4048,42.4665,42.3695,42.4224,132900.0
2014-12-12 14:50:00,48.12,48.22,48.07,48.21,183400.0,42.4224,42.5105,42.3783,42.5017,183400.0
2014-12-12 15:00:00,48.2,48.28,48.16,48.2,235900.0,42.4929,42.5634,42.4576,42.4929,235900.0
2014-12-12 15:10:00,48.2,48.21,48.01,48.05,373700.0,42.4929,42.5017,42.3254,42.3607,373700.0
2014-12-12 15:20:00,48.05,48.08,47.92,47.98,255800.0,42.3607,42.3871,42.2461,42.299,255800.0
2014-12-12 15:30:00,47.98,47.99,47.69,47.72,361600.0,42.299,42.3078,42.0433,42.0697,361600.0
2014-12-12 15:40:00,47.72,47.84,47.65,47.79,455400.0,42.0697,42.1755,42.008,42.1315,455400.0
2014-12-12 15:50:00,47.79,47.87,47.67,47.7,783500.0,42.1315,42.202,42.0257,42.0521,783500.0
2014-12-15 09:30:00,47.73,47.84,47.25,47.55,734200.0,42.0786,42.1755,41.6554,41.9199,734200.0
2014-12-15 09:40:00,47.56,48.04,47.53,47.98,537000.0,41.9287,42.3519,41.9022,42.299,537000.0
2014-12-15 09:50:00,47.98,48.14,47.88,47.89,405200.0,42.299,42.44,42.2108,42.2196,405200.0
2014-12-15 10:00:00,47.87,47.93,47.73,47.86,404000.0,42.202,42.2549,42.0786,42.1932,404000.0
2014-12-15 10:10:00,47.86,48.07,47.72,47.83,301200.0,42.1932,42.3783,42.0697,42.1667,301200.0
2014-12-15 10:20:00,47.83,47.84,47.59,47.59,434400.0,42.1667,42.1755,41.9551,41.9551,434400.0
2014-12-15 10:30:00,47.59,47.6,47.16,47.18,287300.0,41.9551,41.964,41.5761,41.5937,287300.0
2014-12-15 10:40:00,47.18,47.31,46.96,47.27,478700.0,41.5937,41.7083,41.3997,41.673,478700.0
2014-12-15 10:50:00,47.28,47.69,47.28,47.61,393300.0,41.6818,42.0433,41.6818,41.9728,393300.0
2014-12-15 11:00:00,47.61,47.67,47.45,47.64,200700.0,41.9728,42.0257,41.8317,41.9992,200700.0
2014-12-15 11:10:00,47.63,47.67,47.31,47.34,182900.0,41.9904,42.0257,41.7083,41.7347,182900.0
2014-12-15 11:20:00,47.34,47.38,47.07,47.17,310900.0,41.7347,41.77,41.4967,41.5849,310900.0
2014-12-15 11:30:00,47.15,47.19,46.76,46.77,264900.0,41.5672,41.6025,41.2234,41.2322,264900.0
2014-12-15 11:40:00,46.78,47.08,46.71,46.92,214100.0,41.241,41.5055,41.1793,41.3645,214100.0
2014-12-15 11:50:00,46.9,46.99,46.76,46.82,151000.0,41.3468,41.4262,41.2234,41.2763,151000.0
2014-12-15 12:00:00,46.83,47.24,46.82,47.19,190900.0,41.2851,41.6466,41.2763,41.6025,190900.0
2014-12-15 12:10:00,47.18,47.36,47.15,47.18,173800.0,41.5937,41.7524,41.5672,41.5937,173800.0
2014-12-15 12:20:00,47.19,47.58,47.16,47.46,155700.0,41.6025,41.9463,41.5761,41.8405,155700.0
2014-12-15 12:30:00,47.46,47.52,47.31,47.47,161300.0,41.8405,41.8934,41.7083,41.8493,161300.0
2014-12-15 12:40:00,47.47,47.54,47.37,47.52,145900.0,41.8493,41.9111,41.7612,41.8934,145900.0
2014-12-15 12:50:00,47.52,47.65,47.47,47.58,220200.0,41.8934,42.008,41.8493,41.9463,220200.0
2014-12-15 13:00:00,47.57,47.74,47.54,47.59,150000.0,41.9375,42.0874,41.9111,41.9551,150000.0
2014-12-15 13:10:00,47.58,47.64,47.4,47.47,105700.0,41.9463,41.9992,41.7876,41.8493,105700.0
2014-12-15 13:20:00,47.46,47.59,47.41,47.41,78200.0,41.8405,41.9551,41.7965,41.7965,78200.0
2014-12-15 13:30:00,47.4,47.6,47.38,47.55,104500.0,41.7876,41.964,41.77,41.9199,104500.0
2014-12-15 13:40:00,47.54,47.63,47.42,47.47,103500.0,41.9111,41.9904,41.8053,41.8493,103500.0
2014-12-15 13:50:00,47.48,47.6,47.43,47.55,94100.0,41.8582,41.964,41.8141,41.9199,94100.0
2014-12-15 14:00:00,47.55,47.67,47.54,47.64,77600.0,41.9199,42.0257,41.9111,41.9992,77600.0
2014-12-15 14:10:00,47.65,47.76,47.61,47.73,146500.0,42.008,42.105,41.9728,42.0786,146500.0
2014-12-15 14:20:00,47.74,48.04,47.69,48.02,294700.0,42.0874,42.3519,42.0433,42.3342,294700.0
2014-12-15 14:30:00,48.04,48.27,47.9,48.15,265400.0,42.3519,42.5546,42.2284,42.4488,265400.0
2014-12-15 14:40:00,48.15,48.22,47.97,48.08,149900.0,42.4488,42.5105,42.2901,42.3871,149900.0
2014-12-15 14:50:00,48.08,48.17,47.98,48.02,175200.0,42.3871,42.4665,42.299,42.3342,175200.0
2014-12-15 15:00:00,48.02,48.21,48.01,48.16,269300.0,42.3342,42.5017,42.3254,42.4576,269300.0
2014-12-15 15:10:00,48.17,48.22,48.04,48.13,211200.0,42.4665,42.5105,42.3519,42.4312,211200.0
2014-12-15 15:20:00,48.13,48.21,48.02,48.02,233000.0,42.4312,42.5017,42.3342,42.3342,233000.0
2014-12-15 15:30:00,48.02,48.03,47.79,47.94,609100.0,42.3342,42.343,42.1315,42.2637,609100.0
2014-12-15 15:40:00,47.95,47.97,47.82,47.9,318100.0,42.2725,42.2901,42.1579,42.2284,318100.0
2014-12-15 15:50:00,47.89,47.95,47.77,47.77,503800.0,42.2196,42.2725,42.1138,42.1138,503800.0
2014-12-16 09:30:00,47.9,48.0,46.35,46.75,1116100.0,42.2284,42.3166,40.862,41.2146,1116100.0
2014-12-16 09:40:00,46.71,46.99,46.5,46.93,825100.0,41.1793,41.4262,40.9942,41.3733,825100.0
2014-12-16 09:50:00,46.9,46.92,46.6,46.64,485000.0,41.3468,41.3645,41.0824,41.1176,485000.0
2014-12-16 10:00:00,46.65,46.79,46.41,46.62,574900.0,41.1264,41.2499,40.9149,41.1,574900.0
2014-12-16 10:10:00,46.64,46.9,46.35,46.86,1049600.0,41.1176,41.3468,40.862,41.3116,1049600.0
2014-12-16 10:20:00,46.86,46.98,46.8,46.93,321000.0,41.3116,41.4174,41.2587,41.3733,321000.0
2014-12-16 10:30:00,46.92,46.94,46.75,46.87,260400.0,41.3645,41.3821,41.2146,41.3204,260400.0
2014-12-16 10:40:00,46.88,46.88,46.56,46.57,332400.0,41.3292,41.3292,41.0471,41.0559,332400.0
2014-12-16 10:50:00,46.56,46.97,46.51,46.91,297600.0,41.0471,41.4085,41.003,41.3557,297600.0
2014-12-16 11:00:00,46.9,46.9,46.45,46.45,339900.0,41.3468,41.3468,40.9501,40.9501,339900.0
2014-12-16 11:10:00,46.47,46.53,46.36,46.48,558100.0,40.9678,41.0206,40.8708,40.9766,558100.0
2014-12-16 11:20:00,46.48,46.53,46.22,46.37,428000.0,40.9766,41.0206,40.7474,40.8796,428000.0
2014-12-16 11:30:00,46.38,46.44,46.17,46.22,364700.0,40.8884,40.9413,40.7033,40.7474,364700.0
2014-12-16 11:40:00,46.23,46.49,46.17,46.44,318700.0,40.7562,40.9854,40.7033,40.9413,318700.0
2014-12-16 11:50:00,46.43,46.52,46.34,46.4,266300.0,40.9325,41.0118,40.8531,40.906,266300.0
2014-12-16 12:00:00,46.4,46.5,46.36,46.43,176300.0,40.906,40.9942,40.8708,40.9325,176300.0
2014-12-16 12:10:00,46.43,46.45,46.14,46.15,291500.0,40.9325,40.9501,40.6768,40.6856,291500.0
2014-12-16 12:20:00,46.15,46.17,45.82,45.98,483100.0,40.6856,40.7033,40.3947,40.5358,483100.0
2014-12-16 12:30:00,45.98,46.22,45.98,46.1,241800.0,40.5358,40.7474,40.5358,40.6416,241800.0
2014-12-16 12:40:00,46.11,46.15,45.81,45.84,274900.0,40.6504,40.6856,40.3859,40.4123,274900.0
2014-12-16 12:50:00,45.84,45.9,45.63,45.64,316500.0,40.4123,40.4652,40.2272,40.236,316500.0
2014-12-16 13:00:00,45.64,45.88,45.63,45.75,319200.0,40.236,40.4476,40.2272,40.333,319200.0
2014-12-16 13:10:00,45.75,45.76,45.49,45.57,351800.0,40.333,40.3418,40.1038,40.1743,351800.0
2014-12-16 13:20:00,45.58,45.77,45.5,45.75,378100.0,40.1831,40.3506,40.1126,40.333,378100.0
2014-12-16 13:30:00,45.74,46.09,45.68,46.08,340900.0,40.3242,40.6327,40.2713,40.6239,340900.0
2014-12-16 13:40:00,46.08,46.2,46.07,46.13,294800.0,40.6239,40.7297,40.6151,40.668,294800.0
2014-12-16 13:50:00,46.13,46.26,46.13,46.14,333900.0,40.668,40.7826,40.668,40.6768,333900.0
2014-12-16 14:00:00,46.14,46.31,46.04,46.28,312200.0,40.6768,40.8267,40.5887,40.8002,312200.0
2014-12-16 14:10:00,46.28,46.41,46.23,46.41,306000.0,40.8002,40.9149,40.7562,40.9149,306000.0
2014-12-16 14:20:00,46.42,46.5,46.37,46.38,213100.0,40.9237,40.9942,40.8796,40.8884,213100.0
2014-12-16 14:30:00,46.38,46.5,46.37,46.49,255100.0,40.8884,40.9942,40.8796,40.9854,255100.0
2014-12-16 14:40:00,46.48,46.49,46.34,46.38,220000.0,40.9766,40.9854,40.8531,40.8884,220000.0
2014-12-16 14:50:00,46.37,46.37,46.21,46.35,204600.0,40.8796,40.8796,40.7385,40.862,204600.0
2014-12-16 15:00:00,46.34,46.39,46.22,46.26,204200.0,40.8531,40.8972,40.7474,40.7826,204200.0
2014-12-16 15:10:00,46.26,46.33,46.21,46.29,318600.0,40.7826,40.8443,40.7385,40.8091,318600.0
2014-12-16 15:20:00,46.29,46.31,46.07,46.08,436900.0,40.8091,40.8267,40.6151,40.6239,436900.0
2014-12-16 15:30:00,46.07,46.16,45.78,45.8,636000.0,40.6151,40.6945,40.3595,40.3771,636000.0
2014-12-16 15:40:00,45.8,45.8,45.48,45.61,909500.0,40.3771,40.3771,40.095,40.2096,909500.0
2014-12-16 15:50:00,45.61,45.65,45.34,45.4,1448100.0,40.2096,40.2448,39.9715,40.0244,1448100.0
2014-12-17 09:30:00,45.52,45.94,45.07,45.84,1114400.0,40.1302,40.5005,39.7335,40.4123,1114400.0
2014-12-17 09:40:00,45.81,46.41,45.75,45.77,620200.0,40.3859,40.9149,40.333,40.3506,620200.0
2014-12-17 09:50:00,45.77,45.98,45.59,45.77,382700.0,40.3506,40.5358,40.1919,40.3506,382700.0
2014-12-17 10:00:00,45.78,45.81,45.46,45.69,469100.0,40.3595,40.3859,40.0773,40.2801,469100.0
2014-12-17 10:10:00,45.69,45.79,45.33,45.42,329300.0,40.2801,40.3683,39.9627,40.0421,329300.0
2014-12-17 10:20:00,45.42,45.43,45.13,45.38,453400.0,40.0421,40.0509,39.7864,40.0068,453400.0
2014-12-17 10:30:00,45.38,45.6,45.35,45.39,489300.0,40.0068,40.2008,39.9804,40.0156,489300.0
2014-12-17 10:40:00,45.38,45.46,45.16,45.16,321100.0,40.0068,40.0773,39.8129,39.8129,321100.0
2014-12-17 10:50:00,45.16,45.18,44.78,44.87,700500.0,39.8129,39.8305,39.4779,39.5572,700500.0
2014-12-17 11:00:00,44.87,45.03,44.85,44.97,406300.0,39.5572,39.6983,39.5396,39.6454,406300.0
2014-12-17 11:10:00,44.98,44.99,44.34,44.51,877500.0,39.6542,39.663,39.09,39.2398,877500.0
2014-12-17 11:20:00,44.51,44.63,44.3,44.55,518800.0,39.2398,39.3456,39.0547,39.2751,518800.0
2014-12-17 11:30:00,44.54,44.98,44.5,44.94,473700.0,39.2663,39.6542,39.231,39.6189,473700.0
2014-12-17 11:40:00,44.94,45.28,44.93,45.25,426700.0,39.6189,39.9187,39.6101,39.8922,426700.0
2014-12-17 11:50:00,45.24,45.28,45.03,45.09,348800.0,39.8834,39.9187,39.6983,39.7511,348800.0
2014-12-17 12:00:00,45.08,45.13,44.97,45.01,276900.0,39.7423,39.7864,39.6454,39.6806,276900.0
2014-12-17 12:10:00,45.02,45.22,44.99,45.15,209200.0,39.6894,39.8658,39.663,39.804,209200.0
2014-12-17 12:20:00,45.14,45.15,44.88,44.88,302700.0,39.7952,39.804,39.566,39.566,302700.0
2014-12-17 12:30:00,44.89,45.03,44.79,44.86,140900.0,39.5748,39.6983,39.4867,39.5484,140900.0
2014-12-17 12:40:00,44.86,44.89,44.58,44.7,283800.0,39.5484,39.5748,39.3015,39.4073,283800.0
2014-12-17 12:50:00,44.72,44.83,44.59,44.6,236600.0,39.425,39.5219,39.3104,39.3192,236600.0
2014-12-17 13:00:00,44.59,44.72,44.55,44.68,198400.0,39.3104,39.425,39.2751,39.3897,198400.0
2014-12-17 13:10:00,44.68,44.78,44.59,44.71,195300.0,39.3897,39.4779,39.3104,39.4161,195300.0
2014-12-17 13:20:00,44.72,44.82,44.59,44.68,169900.0,39.425,39.5131,39.3104,39.3897,169900.0
2014-12-17 13:30:00,44.68,44.91,44.61,44.9,155000.0,39.3897,39.5925,39.328,39.5836,155000.0
2014-12-17 13:40:00,44.91,45.17,44.91,45.16,256800.0,39.5925,39.8217,39.5925,39.8129,256800.0
2014-12-17 13:50:00,45.16,45.24,44.98,45.23,211200.0,39.8129,39.8834,39.6542,39.8746,211200.0
2014-12-17 14:00:00,45.23,45.6,45.18,45.38,589800.0,39.8746,40.2008,39.8305,40.0068,589800.0
2014-12-17 14:10:00,45.39,45.53,45.35,45.47,389900.0,40.0156,40.1391,39.9804,40.0862,389900.0
2014-12-17 14:20:00,45.48,45.8,45.42,45.69,333300.0,40.095,40.3771,40.0421,40.2801,333300.0
2014-12-17 14:30:00,45.71,46.07,45.6,46.07,431200.0,40.2977,40.6151,40.2008,40.6151,431200.0
2014-12-17 14:40:00,46.06,46.07,45.74,45.77,549500.0,40.6063,40.6151,40.3242,40.3506,549500.0
2014-12-17 14:50:00,45.77,45.96,45.7,45.84,403200.0,40.3506,40.5181,40.2889,40.4123,403200.0
2014-12-17 15:00:00,45.84,45.88,45.6,45.77,462100.0,40.4123,40.4476,40.2008,40.3506,462100.0
2014-12-17 15:10:00,45.77,46.0,45.76,45.97,274100.0,40.3506,40.5534,40.3418,40.527,274100.0
2014-12-17 15:20:00,45.98,46.09,45.87,46.06,350600.0,40.5358,40.6327,40.4388,40.6063,350600.0
2014-12-17 15:30:00,46.06,46.18,45.92,46.17,472600.0,40.6063,40.7121,40.4829,40.7033,472600.0
2014-12-17 15:40:00,46.17,46.4,46.17,46.29,532700.0,40.7033,40.906,40.7033,40.8091,532700.0
2014-12-17 15:50:00,46.3,46.32,46.09,46.18,577500.0,40.8179,40.8355,40.6327,40.7121,577500.0
2014-12-18 09:30:00,46.4,46.5,45.7,46.07,1062000.0,40.906,40.9942,40.2889,40.6151,1062000.0
2014-12-18 09:40:00,46.05,46.36,45.68,46.35,583100.0,40.5975,40.8708,40.2713,40.862,583100.0
2014-12-18 09:50:00,46.34,46.52,46.3,46.49,386900.0,40.8531,41.0118,40.8179,40.9854,386900.0
2014-12-18 10:00:00,46.49,46.64,46.3,46.5,488000.0,40.9854,41.1176,40.8179,40.9942,488000.0
2014-12-18 10:10:00,46.49,46.83,46.48,46.65,487200.0,40.9854,41.2851,40.9766,41.1264,487200.0
2014-12-18 10:20:00,46.66,46.8,46.6,46.6,326700.0,41.1353,41.2587,41.0824,41.0824,326700.0
2014-12-18 10:30:00,46.61,46.76,46.55,46.68,169700.0,41.0912,41.2234,41.0383,41.1529,169700.0
2014-12-18 10:40:00,46.68,46.78,46.64,46.71,308300.0,41.1529,41.241,41.1176,41.1793,308300.0
2014-12-18 10:50:00,46.72,46.78,46.55,46.57,309300.0,41.1882,41.241,41.0383,41.0559,309300.0
2014-12-18 11:00:00,46.57,46.59,46.4,46.48,269900.0,41.0559,41.0735,40.906,40.9766,269900.0
2014-12-18 11:10:00,46.48,46.55,46.36,46.54,174900.0,40.9766,41.0383,40.8708,41.0295,174900.0
2014-12-18 11:20:00,46.53,46.56,46.34,46.37,180700.0,41.0206,41.0471,40.8531,40.8796,180700.0
2014-12-18 11:30:00,46.38,46.45,46.25,46.25,198600.0,40.8884,40.9501,40.7738,40.7738,198600.0
2014-12-18 11:40:00,46.25,46.45,46.1,46.44,323100.0,40.7738,40.9501,40.6416,40.9413,323100.0
2014-12-18 11:50:00,46.44,46.68,46.44,46.66,306600.0,40.9413,41.1529,40.9413,41.1353,306600.0
2014-12-18 12:00:00,46.66,46.72,46.57,46.61,188400.0,41.1353,41.1882,41.0559,41.0912,188400.0
2014-12-18 12:10:00,46.61,46.64,46.47,46.47,130900.0,41.0912,41.1176,40.9678,40.9678,130900.0
2014-12-18 12:20:00,46.47,46.48,46.26,46.26,184400.0,40.9678,40.9766,40.7826,40.7826,184400.0
2014-12-18 12:30:00,46.27,46.4,46.24,46.35,125900.0,40.7914,40.906,40.765,40.862,125900.0
2014-12-18 12:40:00,46.35,46.4,46.26,46.34,142000.0,40.862,40.906,40.7826,40.8531,142000.0
2014-12-18 12:50:00,46.34,46.64,46.32,46.58,167200.0,40.8531,41.1176,40.8355,41.0647,167200.0
2014-12-18 13:00:00,46.59,46.59,46.51,46.52,135800.0,41.0735,41.0735,41.003,41.0118,135800.0
2014-12-18 13:10:00,46.51,46.68,46.46,46.65,132700.0,41.003,41.1529,40.9589,41.1264,132700.0
2014-12-18 13:20:00,46.66,46.85,46.65,46.76,331100.0,41.1353,41.3028,41.1264,41.2234,331100.0
2014-12-18 13:30:00,46.76,46.76,46.68,46.68,119300.0,41.2234,41.2234,41.1529,41.1529,119300.0
2014-12-18 13:40:00,46.68,46.73,46.62,46.64,178600.0,41.1529,41.197,41.1,41.1176,178600.0
2014-12-18 13:50:00,46.64,46.66,46.53,46.58,152400.0,41.1176,41.1353,41.0206,41.0647,152400.0
2014-12-18 14:00:00,46.59,46.67,46.48,46.67,173900.0,41.0735,41.1441,40.9766,41.1441,173900.0
2014-12-18 14:10:00,46.67,46.95,46.59,46.82,437900.0,41.1441,41.3909,41.0735,41.2763,437900.0
2014-12-18 14:20:00,46.81,46.81,46.64,46.65,161300.0,41.2675,41.2675,41.1176,41.1264,161300.0
2014-12-18 14:30:00,46.66,46.8,46.64,46.78,185600.0,41.1353,41.2587,41.1176,41.241,185600.0
2014-12-18 14:40:00,46.77,46.78,46.49,46.52,298500.0,41.2322,41.241,40.9854,41.0118,298500.0
2014-12-18 14:50:00,46.52,46.6,46.44,46.51,184500.0,41.0118,41.0824,40.9413,41.003,184500.0
2014-12-18 15:00:00,46.51,46.66,46.46,46.62,173400.0,41.003,41.1353,40.9589,41.1,173400.0
2014-12-18 15:10:00,46.62,46.68,46.57,46.68,149600.0,41.1,41.1529,41.0559,41.1529,149600.0
2014-12-18 15:20:00,46.68,46.7,46.59,46.62,176400.0,41.1529,41.1705,41.0735,41.1,176400.0
2014-12-18 15:30:00,46.62,46.75,46.62,46.71,305500.0,41.1,41.2146,41.1,41.1793,305500.0
2014-12-18 15:40:00,46.71,46.75,46.57,46.6,498600.0,41.1793,41.2146,41.0559,41.0824,498600.0
2014-12-18 15:50:00,46.6,46.76,46.59,46.75,534000.0,41.0824,41.2234,41.0735,41.2146,534000.0
2014-12-19 09:30:00,46.47,46.9,46.45,46.84,1745700.0,40.9678,41.3468,40.9501,41.2939,1745700.0
2014-12-19 09:40:00,46.85,46.86,46.56,46.73,476500.0,41.3028,41.3116,41.0471,41.197,476500.0
2014-12-19 09:50:00,46.72,46.79,46.6,46.65,313000.0,41.1882,41.2499,41.0824,41.1264,313000.0
2014-12-19 10:00:00,46.67,46.97,46.63,46.94,310600.0,41.1441,41.4085,41.1088,41.3821,310600.0
2014-12-19 10:10:00,46.93,47.22,46.92,47.16,355600.0,41.3733,41.6289,41.3645,41.5761,355600.0
2014-12-19 10:20:00,47.17,47.24,47.03,47.03,285600.0,41.5849,41.6466,41.4614,41.4614,285600.0
2014-12-19 10:30:00,47.05,47.23,46.9,47.21,301600.0,41.4791,41.6378,41.3468,41.6201,301600.0
2014-12-19 10:40:00,47.21,47.28,47.03,47.08,198400.0,41.6201,41.6818,41.4614,41.5055,198400.0
2014-12-19 10:50:00,47.08,47.25,47.08,47.13,201900.0,41.5055,41.6554,41.5055,41.5496,201900.0
2014-12-19 11:00:00,47.12,47.27,47.06,47.11,200900.0,41.5408,41.673,41.4879,41.532,200900.0
2014-12-19 11:10:00,47.11,47.23,47.09,47.14,112400.0,41.532,41.6378,41.5143,41.5584,112400.0
2014-12-19 11:20:00,47.13,47.15,47.05,47.1,124500.0,41.5496,41.5672,41.4791,41.5232,124500.0
2014-12-19 11:30:00,47.1,47.1,46.87,46.91,191200.0,41.5232,41.5232,41.3204,41.3557,191200.0
2014-12-19 11:40:00,46.92,47.01,46.86,46.93,164400.0,41.3645,41.4438,41.3116,41.3733,164400.0
2014-12-19 11:50:00,46.91,47.04,46.91,46.98,115300.0,41.3557,41.4703,41.3557,41.4174,115300.0
2014-12-19 12:00:00,46.97,47.11,46.93,47.06,115400.0,41.4085,41.532,41.3733,41.4879,115400.0
2014-12-19 12:10:00,47.05,47.13,46.98,47.1,96200.0,41.4791,41.5496,41.4174,41.5232,96200.0
2014-12-19 12:20:00,47.1,47.1,47.03,47.07,159400.0,41.5232,41.5232,41.4614,41.4967,159400.0
2014-12-19 12:30:00,47.06,47.12,47.05,47.08,137000.0,41.4879,41.5408,41.4791,41.5055,137000.0
2014-12-19 12:40:00,47.08,47.15,47.04,47.14,203300.0,41.5055,41.5672,41.4703,41.5584,203300.0
2014-12-19 12:50:00,47.14,47.16,47.07,47.09,102000.0,41.5584,41.5761,41.4967,41.5143,102000.0
2014-12-19 13:00:00,47.09,47.11,47.05,47.09,68100.0,41.5143,41.532,41.4791,41.5143,68100.0
2014-12-19 13:10:00,47.08,47.14,47.05,47.1,94300.0,41.5055,41.5584,41.4791,41.5232,94300.0
2014-12-19 13:20:00,47.11,47.14,47.01,47.03,199100.0,41.532,41.5584,41.4438,41.4614,199100.0
2014-12-19 13:30:00,47.03,47.12,47.03,47.11,85300.0,41.4614,41.5408,41.4614,41.532,85300.0
2014-12-19 13:40:00,47.12,47.24,47.12,47.24,237900.0,41.5408,41.6466,41.5408,41.6466,237900.0
2014-12-19 13:50:00,47.23,47.28,47.21,47.26,95700.0,41.6378,41.6818,41.6201,41.6642,95700.0
2014-12-19 14:00:00,47.26,47.38,47.25,47.31,174600.0,41.6642,41.77,41.6554,41.7083,174600.0
2014-12-19 14:10:00,47.31,47.35,47.24,47.24,104700.0,41.7083,41.7436,41.6466,41.6466,104700.0
2014-12-19 14:20:00,47.24,47.33,47.21,47.33,124100.0,41.6466,41.7259,41.6201,41.7259,124100.0
2014-12-19 14:30:00,47.33,47.48,47.28,47.47,258500.0,41.7259,41.8582,41.6818,41.8493,258500.0
2014-12-19 14:40:00,47.46,47.55,47.42,47.48,259900.0,41.8405,41.9199,41.8053,41.8582,259900.0
2014-12-19 14:50:00,47.48,47.7,47.48,47.68,267500.0,41.8582,42.0521,41.8582,42.0345,267500.0
2014-12-19 15:00:00,47.69,47.75,47.6,47.67,310300.0,42.0433,42.0962,41.964,42.0257,310300.0
2014-12-19 15:10:00,47.67,47.72,47.58,47.68,339700.0,42.0257,42.0697,41.9463,42.0345,339700.0
2014-12-19 15:20:00,47.68,47.74,47.65,47.72,214500.0,42.0345,42.0874,42.008,42.0697,214500.0
2014-12-19 15:30:00,47.72,47.72,47.6,47.66,353100.0,42.0697,42.0697,41.964,42.0169,353100.0
2014-12-19 15:40:00,47.66,47.69,47.57,47.59,542700.0,42.0169,42.0433,41.9375,41.9551,542700.0
2014-12-19 15:50:00,47.59,47.6,47.37,47.38,985600.0,41.9551,41.964,41.7612,41.77,985600.0
2014-12-22 09:30:00,47.78,48.24,47.74,48.1,503500.0,42.1226,42.5282,42.0874,42.4048,503500.0
2014-12-22 09:40:00,48.1,48.68,48.08,48.54,531800.0,42.4048,42.9161,42.3871,42.7927,531800.0
2014-12-22 09:50:00,48.54,48.6,48.36,48.43,482800.0,42.7927,42.8456,42.634,42.6957,482800.0
2014-12-22 10:00:00,48.42,48.42,48.13,48.34,287500.0,42.6869,42.6869,42.4312,42.6163,287500.0
2014-12-22 10:10:00,48.31,48.32,48.08,48.14,224600.0,42.5899,42.5987,42.3871,42.44,224600.0
2014-12-22 10:20:00,48.15,48.23,48.1,48.18,183300.0,42.4488,42.5194,42.4048,42.4753,183300.0
2014-12-22 10:30:00,48.19,48.25,48.03,48.04,190400.0,42.4841,42.537,42.343,42.3519,190400.0
2014-12-22 10:40:00,48.04,48.11,47.82,47.9,327700.0,42.3519,42.4136,42.1579,42.2284,327700.0
2014-12-22 10:50:00,47.9,47.99,47.83,47.85,186100.0,42.2284,42.3078,42.1667,42.1844,186100.0
2014-12-22 11:00:00,47.84,47.96,47.76,47.79,183200.0,42.1755,42.2813,42.105,42.1315,183200.0
2014-12-22 11:10:00,47.8,47.93,47.72,47.91,214900.0,42.1403,42.2549,42.0697,42.2372,214900.0
2014-12-22 11:20:00,47.91,47.91,47.76,47.91,226100.0,42.2372,42.2372,42.105,42.2372,226100.0
2014-12-22 11:30:00,47.9,47.95,47.8,47.8,165300.0,42.2284,42.2725,42.1403,42.1403,165300.0
2014-12-22 11:40:00,47.8,47.82,47.64,47.68,250500.0,42.1403,42.1579,41.9992,42.0345,250500.0
2014-12-22 11:50:00,47.67,47.76,47.51,47.52,134900.0,42.0257,42.105,41.8846,41.8934,134900.0
2014-12-22 12:00:00,47.51,47.67,47.47,47.64,137200.0,41.8846,42.0257,41.8493,41.9992,137200.0
2014-12-22 12:10:00,47.65,47.65,47.47,47.57,104700.0,42.008,42.008,41.8493,41.9375,104700.0
2014-12-22 12:20:00,47.57,47.61,47.51,47.56,123900.0,41.9375,41.9728,41.8846,41.9287,123900.0
2014-12-22 12:30:00,47.56,47.6,47.5,47.52,99100.0,41.9287,41.964,41.8758,41.8934,99100.0
2014-12-22 12:40:00,47.51,47.55,47.47,47.51,91400.0,41.8846,41.9199,41.8493,41.8846,91400.0
2014-12-22 12:50:00,47.51,47.69,47.48,47.63,145000.0,41.8846,42.0433,41.8582,41.9904,145000.0
2014-12-22 13:00:00,47.61,47.69,47.57,47.59,111900.0,41.9728,42.0433,41.9375,41.9551,111900.0
2014-12-22 13:10:00,47.6,47.65,47.56,47.58,67900.0,41.964,42.008,41.9287,41.9463,67900.0
2014-12-22 13:20:00,47.58,47.67,47.57,47.66,72100.0,41.9463,42.0257,41.9375,42.0169,72100.0
2014-12-22 13:30:00,47.66,47.78,47.58,47.75,94000.0,42.0169,42.1226,41.9463,42.0962,94000.0
2014-12-22 13:40:00,47.74,47.78,47.64,47.66,124800.0,42.0874,42.1226,41.9992,42.0169,124800.0
2014-12-22 13:50:00,47.68,47.68,47.58,47.66,102900.0,42.0345,42.0345,41.9463,42.0169,102900.0
2014-12-22 14:00:00,47.65,47.65,47.54,47.59,97000.0,42.008,42.008,41.9111,41.9551,97000.0
2014-12-22 14:10:00,47.59,47.6,47.48,47.49,120800.0,41.9551,41.964,41.8582,41.867,120800.0
2014-12-22 14:20:00,47.48,47.53,47.47,47.48,95800.0,41.8582,41.9022,41.8493,41.8582,95800.0
2014-12-22 14:30:00,47.49,47.51,47.44,47.48,108800.0,41.867,41.8846,41.8229,41.8582,108800.0
2014-12-22 14:40:00,47.48,47.5,47.38,47.43,107500.0,41.8582,41.8758,41.77,41.8141,107500.0
2014-12-22 14:50:00,47.42,47.46,47.34,47.42,140400.0,41.8053,41.8405,41.7347,41.8053,140400.0
2014-12-22 15:00:00,47.43,47.52,47.42,47.5,141800.0,41.8141,41.8934,41.8053,41.8758,141800.0
2014-12-22 15:10:00,47.51,47.58,47.48,47.51,186800.0,41.8846,41.9463,41.8582,41.8846,186800.0
2014-12-22 15:20:00,47.51,47.56,47.47,47.51,133000.0,41.8846,41.9287,41.8493,41.8846,133000.0
2014-12-22 15:30:00,47.51,47.52,47.45,47.5,142400.0,41.8846,41.8934,41.8317,41.8758,142400.0
2014-12-22 15:40:00,47.5,47.51,47.37,47.45,225400.0,41.8758,41.8846,41.7612,41.8317,225400.0
2014-12-22 15:50:00,47.45,47.45,47.3,47.4,494700.0,41.8317,41.8317,41.6995,41.7876,494700.0
2014-12-23 09:30:00,47.7,47.77,47.21,47.25,605600.0,42.0521,42.1138,41.6201,41.6554,605600.0
2014-12-23 09:40:00,47.26,47.53,47.18,47.4,308900.0,41.6642,41.9022,41.5937,41.7876,308900.0
2014-12-23 09:50:00,47.39,47.39,47.09,47.09,170400.0,41.7788,41.7788,41.5143,41.5143,170400.0
2014-12-23 10:00:00,47.09,47.23,47.04,47.21,188300.0,41.5143,41.6378,41.4703,41.6201,188300.0
2014-12-23 10:10:00,47.21,47.23,46.96,46.97,233600.0,41.6201,41.6378,41.3997,41.4085,233600.0
2014-12-23 10:20:00,46.97,47.02,46.65,46.75,306200.0,41.4085,41.4526,41.1264,41.2146,306200.0
2014-12-23 10:30:00,46.74,46.75,46.45,46.59,352000.0,41.2058,41.2146,40.9501,41.0735,352000.0
2014-12-23 10:40:00,46.6,46.64,46.39,46.42,311600.0,41.0824,41.1176,40.8972,40.9237,311600.0
2014-12-23 10:50:00,46.41,46.74,46.4,46.58,221800.0,40.9149,41.2058,40.906,41.0647,221800.0
2014-12-23 11:00:00,46.59,46.85,46.57,46.82,219900.0,41.0735,41.3028,41.0559,41.2763,219900.0
2014-12-23 11:10:00,46.81,46.88,46.76,46.88,120900.0,41.2675,41.3292,41.2234,41.3292,120900.0
2014-12-23 11:20:00,46.88,46.89,46.75,46.79,91200.0,41.3292,41.338,41.2146,41.2499,91200.0
2014-12-23 11:30:00,46.79,46.92,46.72,46.81,89700.0,41.2499,41.3645,41.1882,41.2675,89700.0
2014-12-23 11:40:00,46.81,46.89,46.74,46.82,85000.0,41.2675,41.338,41.2058,41.2763,85000.0
2014-12-23 11:50:00,46.83,46.91,46.72,46.72,79700.0,41.2851,41.3557,41.1882,41.1882,79700.0
2014-12-23 12:00:00,46.73,46.9,46.73,46.83,117200.0,41.197,41.3468,41.197,41.2851,117200.0
2014-12-23 12:10:00,46.82,47.05,46.82,47.02,101100.0,41.2763,41.4791,41.2763,41.4526,101100.0
2014-12-23 12:20:00,47.02,47.07,46.96,47.04,170600.0,41.4526,41.4967,41.3997,41.4703,170600.0
2014-12-23 12:30:00,47.04,47.07,46.98,47.03,68200.0,41.4703,41.4967,41.4174,41.4614,68200.0
2014-12-23 12:40:00,47.04,47.26,47.02,47.23,122300.0,41.4703,41.6642,41.4526,41.6378,122300.0
2014-12-23 12:50:00,47.23,47.28,47.18,47.27,79400.0,41.6378,41.6818,41.5937,41.673,79400.0
2014-12-23 13:00:00,47.27,47.4,47.27,47.39,91100.0,41.673,41.7876,41.673,41.7788,91100.0
2014-12-23 13:10:00,47.38,47.41,47.27,47.27,90300.0,41.77,41.7965,41.673,41.673,90300.0
2014-12-23 13:20:00,47.28,47.31,47.15,47.21,66400.0,41.6818,41.7083,41.5672,41.6201,66400.0
2014-12-23 13:30:00,47.21,47.36,47.21,47.27,74700.0,41.6201,41.7524,41.6201,41.673,74700.0
2014-12-23 13:40:00,47.28,47.41,47.26,47.4,72300.0,41.6818,41.7965,41.6642,41.7876,72300.0
2014-12-23 13:50:00,47.4,47.44,47.3,47.35,137100.0,41.7876,41.8229,41.6995,41.7436,137100.0
2014-12-23 14:00:00,47.35,47.38,47.3,47.34,74700.0,41.7436,41.77,41.6995,41.7347,74700.0
2014-12-23 14:10:00,47.34,47.41,47.33,47.36,72000.0,41.7347,41.7965,41.7259,41.7524,72000.0
2014-12-23 14:20:00,47.36,47.41,47.33,47.33,55200.0,41.7524,41.7965,41.7259,41.7259,55200.0
2014-12-23 14:30:00,47.33,47.42,47.33,47.41,79200.0,41.7259,41.8053,41.7259,41.7965,79200.0
2014-12-23 14:40:00,47.41,47.42,47.35,47.41,60200.0,41.7965,41.8053,41.7436,41.7965,60200.0
2014-12-23 14:50:00,47.4,47.41,47.36,47.4,80700.0,41.7876,41.7965,41.7524,41.7876,80700.0
2014-12-23 15:00:00,47.39,47.42,47.34,47.36,91300.0,41.7788,41.8053,41.7347,41.7524,91300.0
2014-12-23 15:10:00,47.36,47.39,47.34,47.35,144200.0,41.7524,41.7788,41.7347,41.7436,144200.0
2014-12-23 15:20:00,47.35,47.37,47.26,47.29,120000.0,41.7436,41.7612,41.6642,41.6907,120000.0
2014-12-23 15:30:00,47.29,47.29,47.11,47.12,223300.0,41.6907,41.6907,41.532,41.5408,223300.0
2014-12-23 15:40:00,47.13,47.23,47.13,47.17,153900.0,41.5496,41.6378,41.5496,41.5849,153900.0
2014-12-23 15:50:00,47.17,47.25,47.11,47.12,265600.0,41.5849,41.6554,41.532,41.5408,265600.0
2014-12-24 09:30:00,47.47,47.85,47.27,47.8,388800.0,41.8493,42.1844,41.673,42.1403,388800.0
2014-12-24 09:40:00,47.81,47.89,47.53,47.63,276500.0,42.1491,42.2196,41.9022,41.9904,276500.0
2014-12-24 09:50:00,47.62,47.85,47.62,47.77,229300.0,41.9816,42.1844,41.9816,42.1138,229300.0
2014-12-24 10:00:00,47.77,47.98,47.76,47.79,214800.0,42.1138,42.299,42.105,42.1315,214800.0
2014-12-24 10:10:00,47.78,47.99,47.77,47.98,163900.0,42.1226,42.3078,42.1138,42.299,163900.0
2014-12-24 10:20:00,47.98,48.07,47.9,47.97,201900.0,42.299,42.3783,42.2284,42.2901,201900.0
2014-12-24 10:30:00,47.98,48.11,47.97,48.05,213500.0,42.299,42.4136,42.2901,42.3607,213500.0
2014-12-24 10:40:00,48.05,48.08,47.85,47.94,197600.0,42.3607,42.3871,42.1844,42.2637,197600.0
2014-12-24 10:50:00,47.94,47.99,47.88,47.97,122700.0,42.2637,42.3078,42.2108,42.2901,122700.0
2014-12-24 11:00:00,47.96,47.96,47.78,47.8,125400.0,42.2813,42.2813,42.1226,42.1403,125400.0
2014-12-24 11:10:00,47.81,47.95,47.8,47.93,55500.0,42.1491,42.2725,42.1403,42.2549,55500.0
2014-12-24 11:20:00,47.93,48.08,47.89,48.08,160200.0,42.2549,42.3871,42.2196,42.3871,160200.0
2014-12-24 11:30:00,48.07,48.1,47.99,48.08,209400.0,42.3783,42.4048,42.3078,42.3871,209400.0
2014-12-24 11:40:00,48.08,48.09,47.97,48.06,109200.0,42.3871,42.3959,42.2901,42.3695,109200.0
2014-12-24 11:50:00,48.05,48.16,47.95,48.06,214800.0,42.3607,42.4576,42.2725,42.3695,214800.0
2014-12-24 12:00:00,48.07,48.16,48.01,48.15,149600.0,42.3783,42.4576,42.3254,42.4488,149600.0
2014-12-24 12:10:00,48.14,48.16,48.02,48.03,72200.0,42.44,42.4576,42.3342,42.343,72200.0
2014-12-24 12:20:00,48.02,48.04,47.95,48.02,110200.0,42.3342,42.3519,42.2725,42.3342,110200.0
2014-12-24 12:30:00,48.02,48.07,48.01,48.05,114700.0,42.3342,42.3783,42.3254,42.3607,114700.0
2014-12-24 12:40:00,48.05,48.1,48.02,48.09,158400.0,42.3607,42.4048,42.3342,42.3959,158400.0
2014-12-24 12:50:00,48.08,48.15,48.04,48.05,312000.0,42.3871,42.4488,42.3519,42.3607,312000.0
2014-12-26 09:30:00,48.14,48.25,47.84,48.24,261100.0,42.44,42.537,42.1755,42.5282,261100.0
2014-12-26 09:40:00,48.24,48.33,47.98,47.98,213600.0,42.5282,42.6075,42.299,42.299,213600.0
2014-12-26 09:50:00,47.98,48.2,47.97,48.16,126000.0,42.299,42.4929,42.2901,42.4576,126000.0
2014-12-26 10:00:00,48.18,48.3,48.03,48.08,202400.0,42.4753,42.5811,42.343,42.3871,202400.0
2014-12-26 10:10:00,48.07,48.25,48.04,48.25,138900.0,42.3783,42.537,42.3519,42.537,138900.0
2014-12-26 10:20:00,48.26,48.29,48.15,48.22,59700.0,42.5458,42.5723,42.4488,42.5105,59700.0
2014-12-26 10:30:00,48.22,48.29,48.13,48.17,102300.0,42.5105,42.5723,42.4312,42.4665,102300.0
2014-12-26 10:40:00,48.17,48.21,48.06,48.07,76000.0,42.4665,42.5017,42.3695,42.3783,76000.0
2014-12-26 10:50:00,48.06,48.23,48.02,48.23,63200.0,42.3695,42.5194,42.3342,42.5194,63200.0
2014-12-26 11:00:00,48.23,48.4,48.23,48.27,221400.0,42.5194,42.6692,42.5194,42.5546,221400.0
2014-12-26 11:10:00,48.26,48.41,48.24,48.38,119600.0,42.5458,42.678,42.5282,42.6516,119600.0
2014-12-26 11:20:00,48.38,48.51,48.37,48.5,160400.0,42.6516,42.7662,42.6428,42.7574,160400.0
2014-12-26 11:30:00,48.49,48.6,48.49,48.58,126300.0,42.7486,42.8456,42.7486,42.8279,126300.0
2014-12-26 11:40:00,48.58,48.58,48.42,48.47,92300.0,42.8279,42.8279,42.6869,42.7309,92300.0
2014-12-26 11:50:00,48.48,48.52,48.41,48.44,76600.0,42.7398,42.775,42.678,42.7045,76600.0
2014-12-26 12:00:00,48.44,48.5,48.43,48.45,94900.0,42.7045,42.7574,42.6957,42.7133,94900.0
2014-12-26 12:10:00,48.46,48.48,48.42,48.47,50000.0,42.7221,42.7398,42.6869,42.7309,50000.0
2014-12-26 12:20:00,48.48,48.55,48.42,48.47,59700.0,42.7398,42.8015,42.6869,42.7309,59700.0
2014-12-26 12:30:00,48.46,48.5,48.43,48.44,57000.0,42.7221,42.7574,42.6957,42.7045,57000.0
2014-12-26 12:40:00,48.45,48.52,48.44,48.52,44200.0,42.7133,42.775,42.7045,42.775,44200.0
2014-12-26 12:50:00,48.52,48.53,48.45,48.45,48100.0,42.775,42.7838,42.7133,42.7133,48100.0
2014-12-26 13:00:00,48.46,48.58,48.46,48.57,92000.0,42.7221,42.8279,42.7221,42.8191,92000.0
2014-12-26 13:10:00,48.56,48.58,48.53,48.57,38300.0,42.8103,42.8279,42.7838,42.8191,38300.0
2014-12-26 13:20:00,48.57,48.58,48.49,48.52,52000.0,42.8191,42.8279,42.7486,42.775,52000.0
2014-12-26 13:30:00,48.52,48.55,48.5,48.54,57100.0,42.775,42.8015,42.7574,42.7927,57100.0
2014-12-26 13:40:00,48.53,48.58,48.49,48.57,39700.0,42.7838,42.8279,42.7486,42.8191,39700.0
2014-12-26 13:50:00,48.56,48.57,48.49,48.53,74100.0,42.8103,42.8191,42.7486,42.7838,74100.0
2014-12-26 14:00:00,48.52,48.56,48.5,48.53,62800.0,42.775,42.8103,42.7574,42.7838,62800.0
2014-12-26 14:10:00,48.52,48.56,48.49,48.55,56600.0,42.775,42.8103,42.7486,42.8015,56600.0
2014-12-26 14:20:00,48.55,48.57,48.49,48.52,73400.0,42.8015,42.8191,42.7486,42.775,73400.0
2014-12-26 14:30:00,48.53,48.54,48.43,48.5,73200.0,42.7838,42.7927,42.6957,42.7574,73200.0
2014-12-26 14:40:00,48.51,48.51,48.41,48.47,114800.0,42.7662,42.7662,42.678,42.7309,114800.0
2014-12-26 14:50:00,48.47,48.5,48.45,48.47,44200.0,42.7309,42.7574,42.7133,42.7309,44200.0
2014-12-26 15:00:00,48.47,48.49,48.44,48.47,56500.0,42.7309,42.7486,42.7045,42.7309,56500.0
2014-12-26 15:10:00,48.47,48.48,48.41,48.47,81600.0,42.7309,42.7398,42.678,42.7309,81600.0
2014-12-26 15:20:00,48.46,48.47,48.4,48.45,58100.0,42.7221,42.7309,42.6692,42.7133,58100.0
2014-12-26 15:30:00,48.45,48.46,48.4,48.43,110100.0,42.7133,42.7221,42.6692,42.6957,110100.0
2014-12-26 15:40:00,48.43,48.47,48.41,48.42,103400.0,42.6957,42.7309,42.678,42.6869,103400.0
2014-12-26 15:50:00,48.41,48.44,48.36,48.38,292600.0,42.678,42.7045,42.634,42.6516,292600.0
2014-12-29 09:30:00,48.01,48.07,47.43,48.0,665900.0,42.3254,42.3783,41.8141,42.3166,665900.0
2014-12-29 09:40:00,48.0,48.21,47.88,48.0,382200.0,42.3166,42.5017,42.2108,42.3166,382200.0
2014-12-29 09:50:00,48.0,48.15,47.94,47.98,399100.0,42.3166,42.4488,42.2637,42.299,399100.0
2014-12-29 10:00:00,47.98,48.01,47.79,47.87,159400.0,42.299,42.3254,42.1315,42.202,159400.0
2014-12-29 10:10:00,47.88,48.03,47.88,47.99,96800.0,42.2108,42.343,42.2108,42.3078,96800.0
2014-12-29 10:20:00,47.99,48.03,47.8,47.89,129600.0,42.3078,42.343,42.1403,42.2196,129600.0
2014-12-29 10:30:00,47.89,47.93,47.8,47.86,157100.0,42.2196,42.2549,42.1403,42.1932,157100.0
2014-12-29 10:40:00,47.85,48.07,47.77,48.05,161800.0,42.1844,42.3783,42.1138,42.3607,161800.0
2014-12-29 10:50:00,48.05,48.08,48.01,48.06,91300.0,42.3607,42.3871,42.3254,42.3695,91300.0
2014-12-29 11:00:00,48.06,48.14,48.05,48.14,144300.0,42.3695,42.44,42.3607,42.44,144300.0
2014-12-29 11:10:00,48.14,48.32,48.12,48.32,125400.0,42.44,42.5987,42.4224,42.5987,125400.0
2014-12-29 11:20:00,48.32,48.39,48.28,48.33,112800.0,42.5987,42.6604,42.5634,42.6075,112800.0
2014-12-29 11:30:00,48.33,48.42,48.28,48.39,94500.0,42.6075,42.6869,42.5634,42.6604,94500.0
2014-12-29 11:40:00,48.38,48.39,48.29,48.31,74300.0,42.6516,42.6604,42.5723,42.5899,74300.0
2014-12-29 11:50:00,48.31,48.38,48.3,48.31,124100.0,42.5899,42.6516,42.5811,42.5899,124100.0
2014-12-29 12:00:00,48.32,48.38,48.31,48.36,100000.0,42.5987,42.6516,42.5899,42.634,100000.0
2014-12-29 12:10:00,48.36,48.45,48.34,48.45,88500.0,42.634,42.7133,42.6163,42.7133,88500.0
2014-12-29 12:20:00,48.46,48.54,48.43,48.43,134600.0,42.7221,42.7927,42.6957,42.6957,134600.0
2014-12-29 12:30:00,48.43,48.6,48.4,48.58,86000.0,42.6957,42.8456,42.6692,42.8279,86000.0
2014-12-29 12:40:00,48.58,48.67,48.57,48.64,90700.0,42.8279,42.9073,42.8191,42.8808,90700.0
2014-12-29 12:50:00,48.64,48.65,48.54,48.55,68100.0,42.8808,42.8896,42.7927,42.8015,68100.0
2014-12-29 13:00:00,48.54,48.61,48.5,48.59,74800.0,42.7927,42.8544,42.7574,42.8367,74800.0
2014-12-29 13:10:00,48.59,48.66,48.59,48.62,99500.0,42.8367,42.8984,42.8367,42.8632,99500.0
2014-12-29 13:20:00,48.63,48.68,48.6,48.64,98700.0,42.872,42.9161,42.8456,42.8808,98700.0
2014-12-29 13:30:00,48.63,48.64,48.52,48.62,113600.0,42.872,42.8808,42.775,42.8632,113600.0
2014-12-29 13:40:00,48.61,48.65,48.58,48.64,131800.0,42.8544,42.8896,42.8279,42.8808,131800.0
2014-12-29 13:50:00,48.64,48.68,48.61,48.68,90000.0,42.8808,42.9161,42.8544,42.9161,90000.0
2014-12-29 14:00:00,48.68,48.68,48.63,48.67,87000.0,42.9161,42.9161,42.872,42.9073,87000.0
2014-12-29 14:10:00,48.67,48.74,48.65,48.66,124600.0,42.9073,42.969,42.8896,42.8984,124600.0
2014-12-29 14:20:00,48.66,48.73,48.64,48.72,80800.0,42.8984,42.9602,42.8808,42.9513,80800.0
2014-12-29 14:30:00,48.72,48.73,48.69,48.71,101100.0,42.9513,42.9602,42.9249,42.9425,101100.0
2014-12-29 14:40:00,48.71,48.76,48.7,48.75,94900.0,42.9425,42.9866,42.9337,42.9778,94900.0
2014-12-29 14:50:00,48.75,48.78,48.72,48.75,97300.0,42.9778,43.0042,42.9513,42.9778,97300.0
2014-12-29 15:00:00,48.75,48.83,48.72,48.83,158700.0,42.9778,43.0483,42.9513,43.0483,158700.0
2014-12-29 15:10:00,48.83,48.83,48.76,48.8,142900.0,43.0483,43.0483,42.9866,43.0219,142900.0
2014-12-29 15:20:00,48.8,48.84,48.79,48.83,129200.0,43.0219,43.0571,43.0131,43.0483,129200.0
2014-12-29 15:30:00,48.83,48.86,48.78,48.81,153500.0,43.0483,43.0748,43.0042,43.0307,153500.0
2014-12-29 15:40:00,48.82,48.87,48.81,48.86,166300.0,43.0395,43.0836,43.0307,43.0748,166300.0
2014-12-29 15:50:00,48.85,48.86,48.75,48.79,435500.0,43.0659,43.0748,42.9778,43.0131,435500.0
2014-12-30 09:30:00,48.74,49.15,48.62,49.03,474200.0,42.969,43.3304,42.8632,43.2246,474200.0
2014-12-30 09:40:00,49.04,49.09,48.75,48.95,212100.0,43.2335,43.2775,42.9778,43.1541,212100.0
2014-12-30 09:50:00,48.96,48.98,48.7,48.87,242700.0,43.1629,43.1806,42.9337,43.0836,242700.0
2014-12-30 10:00:00,48.88,49.12,48.83,49.1,289600.0,43.0924,43.304,43.0483,43.2863,289600.0
2014-12-30 10:10:00,49.1,49.11,48.93,48.96,170100.0,43.2863,43.2952,43.1365,43.1629,170100.0
2014-12-30 10:20:00,48.97,48.99,48.87,48.93,196200.0,43.1717,43.1894,43.0836,43.1365,196200.0
2014-12-30 10:30:00,48.92,48.93,48.76,48.86,221600.0,43.1277,43.1365,42.9866,43.0748,221600.0
2014-12-30 10:40:00,48.85,48.95,48.78,48.86,340600.0,43.0659,43.1541,43.0042,43.0748,340600.0
2014-12-30 10:50:00,48.87,48.92,48.71,48.85,171700.0,43.0836,43.1277,42.9425,43.0659,171700.0
2014-12-30 11:00:00,48.86,49.06,48.86,49.04,199800.0,43.0748,43.2511,43.0748,43.2335,199800.0
2014-12-30 11:10:00,49.04,49.1,48.99,49.06,152700.0,43.2335,43.2863,43.1894,43.2511,152700.0
2014-12-30 11:20:00,49.06,49.08,49.02,49.05,86100.0,43.2511,43.2687,43.2158,43.2423,86100.0
2014-12-30 11:30:00,49.05,49.13,49.02,49.08,136200.0,43.2423,43.3128,43.2158,43.2687,136200.0
2014-12-30 11:40:00,49.09,49.09,49.03,49.06,64900.0,43.2775,43.2775,43.2246,43.2511,64900.0
2014-12-30 11:50:00,49.07,49.07,49.0,49.01,64600.0,43.2599,43.2599,43.1982,43.207,64600.0
2014-12-30 12:00:00,49.01,49.16,49.01,49.11,108600.0,43.207,43.3392,43.207,43.2952,108600.0
2014-12-30 12:10:00,49.11,49.17,49.1,49.11,81100.0,43.2952,43.3481,43.2863,43.2952,81100.0
2014-12-30 12:20:00,49.1,49.17,49.1,49.16,73900.0,43.2863,43.3481,43.2863,43.3392,73900.0
2014-12-30 12:30:00,49.16,49.19,49.14,49.18,85400.0,43.3392,43.3657,43.3216,43.3569,85400.0
2014-12-30 12:40:00,49.18,49.24,49.16,49.23,135100.0,43.3569,43.4098,43.3392,43.401,135100.0
2014-12-30 12:50:00,49.23,49.25,49.19,49.21,73800.0,43.401,43.4186,43.3657,43.3833,73800.0
2014-12-30 13:00:00,49.2,49.23,49.17,49.21,97200.0,43.3745,43.401,43.3481,43.3833,97200.0
2014-12-30 13:10:00,49.22,49.22,49.17,49.19,79600.0,43.3921,43.3921,43.3481,43.3657,79600.0
2014-12-30 13:20:00,49.2,49.22,49.18,49.19,87400.0,43.3745,43.3921,43.3569,43.3657,87400.0
2014-12-30 13:30:00,49.19,49.21,49.15,49.16,137000.0,43.3657,43.3833,43.3304,43.3392,137000.0
2014-12-30 13:40:00,49.16,49.16,49.04,49.08,217100.0,43.3392,43.3392,43.2335,43.2687,217100.0
2014-12-30 13:50:00,49.09,49.12,49.04,49.09,160200.0,43.2775,43.304,43.2335,43.2775,160200.0
2014-12-30 14:00:00,49.09,49.15,49.08,49.13,136500.0,43.2775,43.3304,43.2687,43.3128,136500.0
2014-12-30 14:10:00,49.14,49.2,49.13,49.2,123500.0,43.3216,43.3745,43.3128,43.3745,123500.0
2014-12-30 14:20:00,49.19,49.23,49.19,49.21,100900.0,43.3657,43.401,43.3657,43.3833,100900.0
2014-12-30 14:30:00,49.22,49.29,49.22,49.27,148100.0,43.3921,43.4539,43.3921,43.4362,148100.0
2014-12-30 14:40:00,49.25,49.25,49.19,49.23,63900.0,43.4186,43.4186,43.3657,43.401,63900.0
2014-12-30 14:50:00,49.23,49.25,49.19,49.22,103600.0,43.401,43.4186,43.3657,43.3921,103600.0
2014-12-30 15:00:00,49.23,49.29,49.2,49.27,94800.0,43.401,43.4539,43.3745,43.4362,94800.0
2014-12-30 15:10:00,49.28,49.33,49.26,49.33,154500.0,43.445,43.4891,43.4274,43.4891,154500.0
2014-12-30 15:20:00,49.32,49.4,49.32,49.4,156600.0,43.4803,43.5508,43.4803,43.5508,156600.0
2014-12-30 15:30:00,49.4,49.43,49.37,49.4,265100.0,43.5508,43.5773,43.5244,43.5508,265100.0
2014-12-30 15:40:00,49.4,49.4,49.29,49.31,236200.0,43.5508,43.5508,43.4539,43.4715,236200.0
2014-12-30 15:50:00,49.31,49.31,49.23,49.23,372900.0,43.4715,43.4715,43.401,43.401,372900.0
2014-12-31 09:30:00,49.58,49.95,49.56,49.83,410600.0,43.7095,44.0357,43.6919,43.9299,410600.0
2014-12-31 09:40:00,49.83,50.0,49.66,49.92,359400.0,43.9299,44.0798,43.78,44.0093,359400.0
2014-12-31 09:50:00,49.92,50.16,49.91,50.05,365600.0,44.0093,44.2208,44.0004,44.1239,365600.0
2014-12-31 10:00:00,50.03,50.12,49.94,50.04,190200.0,44.1062,44.1856,44.0269,44.115,190200.0
2014-12-31 10:10:00,50.05,50.06,49.82,49.84,285000.0,44.1239,44.1327,43.9211,43.9387,285000.0
2014-12-31 10:20:00,49.84,49.89,49.75,49.78,286800.0,43.9387,43.9828,43.8594,43.8858,286800.0
2014-12-31 10:30:00,49.79,49.87,49.73,49.81,178400.0,43.8946,43.9652,43.8418,43.9123,178400.0
2014-12-31 10:40:00,49.81,49.97,49.79,49.95,196400.0,43.9123,44.0533,43.8946,44.0357,196400.0
2014-12-31 10:50:00,49.95,50.05,49.84,50.04,282000.0,44.0357,44.1239,43.9387,44.115,282000.0
2014-12-31 11:00:00,50.04,50.09,49.84,49.86,325800.0,44.115,44.1591,43.9387,43.9564,325800.0
2014-12-31 11:10:00,49.85,49.87,49.62,49.66,200300.0,43.9475,43.9652,43.7448,43.78,200300.0
2014-12-31 11:20:00,49.66,49.69,49.57,49.59,87800.0,43.78,43.8065,43.7007,43.7183,87800.0
2014-12-31 11:30:00,49.59,49.77,49.58,49.76,108600.0,43.7183,43.877,43.7095,43.8682,108600.0
2014-12-31 11:40:00,49.76,49.78,49.63,49.7,76800.0,43.8682,43.8858,43.7536,43.8153,76800.0
2014-12-31 11:50:00,49.69,49.69,49.58,49.62,65100.0,43.8065,43.8065,43.7095,43.7448,65100.0
2014-12-31 12:00:00,49.63,49.69,49.58,49.59,73800.0,43.7536,43.8065,43.7095,43.7183,73800.0
2014-12-31 12:10:00,49.59,49.61,49.4,49.47,147400.0,43.7183,43.736,43.5508,43.6125,147400.0
2014-12-31 12:20:00,49.46,49.49,49.31,49.47,204700.0,43.6037,43.6302,43.4715,43.6125,204700.0
2014-12-31 12:30:00,49.46,49.64,49.45,49.58,132200.0,43.6037,43.7624,43.5949,43.7095,132200.0
2014-12-31 12:40:00,49.58,49.66,49.49,49.61,64200.0,43.7095,43.78,43.6302,43.736,64200.0
2014-12-31 12:50:00,49.62,49.7,49.56,49.68,142100.0,43.7448,43.8153,43.6919,43.7977,142100.0
2014-12-31 13:00:00,49.69,49.75,49.61,49.73,127500.0,43.8065,43.8594,43.736,43.8418,127500.0
2014-12-31 13:10:00,49.72,49.76,49.64,49.64,52200.0,43.8329,43.8682,43.7624,43.7624,52200.0
2014-12-31 13:20:00,49.64,49.67,49.56,49.59,64100.0,43.7624,43.7889,43.6919,43.7183,64100.0
2014-12-31 13:30:00,49.6,49.71,49.51,49.68,61800.0,43.7271,43.8241,43.6478,43.7977,61800.0
2014-12-31 13:40:00,49.68,49.69,49.51,49.53,89700.0,43.7977,43.8065,43.6478,43.6654,89700.0
2014-12-31 13:50:00,49.53,49.56,49.45,49.5,112200.0,43.6654,43.6919,43.5949,43.639,112200.0
2014-12-31 14:00:00,49.49,49.62,49.47,49.59,69300.0,43.6302,43.7448,43.6125,43.7183,69300.0
2014-12-31 14:10:00,49.59,49.6,49.42,49.45,80800.0,43.7183,43.7271,43.5685,43.5949,80800.0
2014-12-31 14:20:00,49.44,49.47,49.33,49.42,112900.0,43.5861,43.6125,43.4891,43.5685,112900.0
2014-12-31 14:30:00,49.41,49.42,49.22,49.23,106400.0,43.5596,43.5685,43.3921,43.401,106400.0
2014-12-31 14:40:00,49.22,49.26,49.1,49.23,206900.0,43.3921,43.4274,43.2863,43.401,206900.0
2014-12-31 14:50:00,49.22,49.29,49.22,49.26,126900.0,43.3921,43.4539,43.3921,43.4274,126900.0
2014-12-31 15:00:00,49.26,49.3,49.24,49.29,139000.0,43.4274,43.4627,43.4098,43.4539,139000.0
2014-12-31 15:10:00,49.28,49.45,49.25,49.42,86100.0,43.445,43.5949,43.4186,43.5685,86100.0
2014-12-31 15:20:00,49.41,49.43,49.35,49.41,74400.0,43.5596,43.5773,43.5067,43.5596,74400.0
2014-12-31 15:30:00,49.41,49.43,49.35,49.37,145300.0,43.5596,43.5773,43.5067,43.5244,145300.0
2014-12-31 15:40:00,49.37,49.4,49.22,49.3,322900.0,43.5244,43.5508,43.3921,43.4627,322900.0
2014-12-31 15:50:00,49.29,49.3,49.15,49.18,574700.0,43.4539,43.4627,43.3304,43.3569,574700.0
2015-01-02 09:30:00,49.92,50.01,49.48,49.85,557700.0,44.0093,44.0886,43.6214,43.9475,557700.0
2015-01-02 09:40:00,49.86,49.93,49.74,49.78,253300.0,43.9564,44.0181,43.8506,43.8858,253300.0
2015-01-02 09:50:00,49.76,49.84,49.61,49.79,178800.0,43.8682,43.9387,43.736,43.8946,178800.0
2015-01-02 10:00:00,49.78,49.95,49.62,49.77,223000.0,43.8858,44.0357,43.7448,43.877,223000.0
2015-01-02 10:10:00,49.77,49.89,49.74,49.78,280100.0,43.877,43.9828,43.8506,43.8858,280100.0
2015-01-02 10:20:00,49.77,49.82,49.7,49.74,163300.0,43.877,43.9211,43.8153,43.8506,163300.0
2015-01-02 10:30:00,49.74,49.76,49.52,49.53,185500.0,43.8506,43.8682,43.6566,43.6654,185500.0
2015-01-02 10:40:00,49.53,49.53,49.33,49.46,279500.0,43.6654,43.6654,43.4891,43.6037,279500.0
2015-01-02 10:50:00,49.46,49.52,49.33,49.36,236900.0,43.6037,43.6566,43.4891,43.5156,236900.0
2015-01-02 11:00:00,49.36,49.37,49.12,49.24,248500.0,43.5156,43.5244,43.304,43.4098,248500.0
2015-01-02 11:10:00,49.23,49.23,48.99,49.05,229500.0,43.401,43.401,43.1894,43.2423,229500.0
2015-01-02 11:20:00,49.05,49.36,49.0,49.34,187900.0,43.2423,43.5156,43.1982,43.4979,187900.0
2015-01-02 11:30:00,49.32,49.36,49.07,49.14,168500.0,43.4803,43.5156,43.2599,43.3216,168500.0
2015-01-02 11:40:00,49.13,49.17,49.01,49.07,128600.0,43.3128,43.3481,43.207,43.2599,128600.0
2015-01-02 11:50:00,49.06,49.24,48.97,49.19,119200.0,43.2511,43.4098,43.1717,43.3657,119200.0
2015-01-02 12:00:00,49.2,49.41,49.19,49.4,104600.0,43.3745,43.5596,43.3657,43.5508,104600.0
2015-01-02 12:10:00,49.4,49.44,49.35,49.4,91500.0,43.5508,43.5861,43.5067,43.5508,91500.0
2015-01-02 12:20:00,49.39,49.41,49.24,49.29,73600.0,43.542,43.5596,43.4098,43.4539,73600.0
2015-01-02 12:30:00,49.29,49.32,49.16,49.24,88400.0,43.4539,43.4803,43.3392,43.4098,88400.0
2015-01-02 12:40:00,49.24,49.24,49.01,49.04,132700.0,43.4098,43.4098,43.207,43.2335,132700.0
2015-01-02 12:50:00,49.03,49.1,48.94,48.98,170000.0,43.2246,43.2863,43.1453,43.1806,170000.0
2015-01-02 13:00:00,48.98,49.05,48.84,48.9,164100.0,43.1806,43.2423,43.0571,43.11,164100.0
2015-01-02 13:10:00,48.91,48.92,48.83,48.88,130000.0,43.1188,43.1277,43.0483,43.0924,130000.0
2015-01-02 13:20:00,48.87,48.92,48.73,48.75,128200.0,43.0836,43.1277,42.9602,42.9778,128200.0
2015-01-02 13:30:00,48.75,48.82,48.71,48.81,130400.0,42.9778,43.0395,42.9425,43.0307,130400.0
2015-01-02 13:40:00,48.82,49.01,48.81,49.0,91000.0,43.0395,43.207,43.0307,43.1982,91000.0
2015-01-02 13:50:00,48.99,49.2,48.94,49.17,160200.0,43.1894,43.3745,43.1453,43.3481,160200.0
2015-01-02 14:00:00,49.18,49.34,49.18,49.31,138900.0,43.3569,43.4979,43.3569,43.4715,138900.0
2015-01-02 14:10:00,49.3,49.36,49.15,49.18,175200.0,43.4627,43.5156,43.3304,43.3569,175200.0
2015-01-02 14:20:00,49.19,49.27,49.12,49.13,117900.0,43.3657,43.4362,43.304,43.3128,117900.0
2015-01-02 14:30:00,49.13,49.16,49.02,49.09,138100.0,43.3128,43.3392,43.2158,43.2775,138100.0
2015-01-02 14:40:00,49.07,49.23,49.03,49.22,122200.0,43.2599,43.401,43.2246,43.3921,122200.0
2015-01-02 14:50:00,49.22,49.28,49.06,49.08,127200.0,43.3921,43.445,43.2511,43.2687,127200.0
2015-01-02 15:00:00,49.08,49.15,49.05,49.09,142200.0,43.2687,43.3304,43.2423,43.2775,142200.0
2015-01-02 15:10:00,49.08,49.09,48.95,49.08,135300.0,43.2687,43.2775,43.1541,43.2687,135300.0
2015-01-02 15:20:00,49.09,49.17,49.07,49.12,116400.0,43.2775,43.3481,43.2599,43.304,116400.0
2015-01-02 15:30:00,49.11,49.22,49.08,49.16,105800.0,43.2952,43.3921,43.2687,43.3392,105800.0
2015-01-02 15:40:00,49.15,49.3,49.13,49.27,225100.0,43.3304,43.4627,43.3128,43.4362,225100.0
2015-01-02 15:50:00,49.27,49.28,49.16,49.19,396500.0,43.4362,43.445,43.3392,43.3657,396500.0
2015-01-05 09:30:00,49.46,49.55,48.93,49.21,807900.0,43.6037,43.6831,43.1365,43.3833,807900.0
2015-01-05 09:40:00,49.19,49.37,49.03,49.18,597000.0,43.3657,43.5244,43.2246,43.3569,597000.0
2015-01-05 09:50:00,49.19,49.19,48.84,48.85,259100.0,43.3657,43.3657,43.0571,43.0659,259100.0
2015-01-05 10:00:00,48.86,49.03,48.67,48.96,374900.0,43.0748,43.2246,42.9073,43.1629,374900.0
2015-01-05 10:10:00,48.97,49.02,48.89,48.93,375400.0,43.1717,43.2158,43.1012,43.1365,375400.0
2015-01-05 10:20:00,48.93,49.04,48.8,49.04,193700.0,43.1365,43.2335,43.0219,43.2335,193700.0
2015-01-05 10:30:00,49.03,49.03,48.83,48.87,217200.0,43.2246,43.2246,43.0483,43.0836,217200.0
2015-01-05 10:40:00,48.86,48.91,48.68,48.76,330100.0,43.0748,43.1188,42.9161,42.9866,330100.0
2015-01-05 10:50:00,48.76,48.8,48.58,48.59,262500.0,42.9866,43.0219,42.8279,42.8367,262500.0
2015-01-05 11:00:00,48.59,48.61,48.46,48.47,185400.0,42.8367,42.8544,42.7221,42.7309,185400.0
2015-01-05 11:10:00,48.47,48.59,48.35,48.37,174100.0,42.7309,42.8367,42.6252,42.6428,174100.0
2015-01-05 11:20:00,48.37,48.39,48.28,48.3,240700.0,42.6428,42.6604,42.5634,42.5811,240700.0
2015-01-05 11:30:00,48.3,48.5,48.29,48.46,244100.0,42.5811,42.7574,42.5723,42.7221,244100.0
2015-01-05 11:40:00,48.47,48.72,48.46,48.6,216100.0,42.7309,42.9513,42.7221,42.8456,216100.0
2015-01-05 11:50:00,48.6,48.65,48.37,48.44,184500.0,42.8456,42.8896,42.6428,42.7045,184500.0
2015-01-05 12:00:00,48.44,48.49,48.38,48.38,114800.0,42.7045,42.7486,42.6516,42.6516,114800.0
2015-01-05 12:10:00,48.39,48.42,48.31,48.41,116300.0,42.6604,42.6869,42.5899,42.678,116300.0
2015-01-05 12:20:00,48.41,48.41,48.19,48.22,141800.0,42.678,42.678,42.4841,42.5105,141800.0
2015-01-05 12:30:00,48.23,48.27,48.15,48.26,123500.0,42.5194,42.5546,42.4488,42.5458,123500.0
2015-01-05 12:40:00,48.26,48.28,48.09,48.11,259000.0,42.5458,42.5634,42.3959,42.4136,259000.0
2015-01-05 12:50:00,48.1,48.13,48.01,48.09,151200.0,42.4048,42.4312,42.3254,42.3959,151200.0
2015-01-05 13:00:00,48.09,48.18,48.03,48.16,186700.0,42.3959,42.4753,42.343,42.4576,186700.0
2015-01-05 13:10:00,48.15,48.17,47.91,47.92,193000.0,42.4488,42.4665,42.2372,42.2461,193000.0
2015-01-05 13:20:00,47.91,48.01,47.81,47.88,158100.0,42.2372,42.3254,42.1491,42.2108,158100.0
2015-01-05 13:30:00,47.89,48.06,47.85,47.97,158300.0,42.2196,42.3695,42.1844,42.2901,158300.0
2015-01-05 13:40:00,47.97,48.1,47.89,48.09,200200.0,42.2901,42.4048,42.2196,42.3959,200200.0
2015-01-05 13:50:00,48.11,48.24,48.1,48.19,169900.0,42.4136,42.5282,42.4048,42.4841,169900.0
2015-01-05 14:00:00,48.19,48.23,48.07,48.08,178500.0,42.4841,42.5194,42.3783,42.3871,178500.0
2015-01-05 14:10:00,48.08,48.16,48.05,48.06,142900.0,42.3871,42.4576,42.3607,42.3695,142900.0
2015-01-05 14:20:00,48.07,48.18,48.06,48.09,127600.0,42.3783,42.4753,42.3695,42.3959,127600.0
2015-01-05 14:30:00,48.1,48.11,47.91,47.98,242600.0,42.4048,42.4136,42.2372,42.299,242600.0
2015-01-05 14:40:00,47.98,48.16,47.98,48.13,222000.0,42.299,42.4576,42.299,42.4312,222000.0
2015-01-05 14:50:00,48.14,48.31,48.06,48.27,169100.0,42.44,42.5899,42.3695,42.5546,169100.0
2015-01-05 15:00:00,48.28,48.37,48.25,48.3,225300.0,42.5634,42.6428,42.537,42.5811,225300.0
2015-01-05 15:10:00,48.3,48.4,48.25,48.31,199500.0,42.5811,42.6692,42.537,42.5899,199500.0
2015-01-05 15:20:00,48.31,48.32,48.21,48.22,144900.0,42.5899,42.5987,42.5017,42.5105,144900.0
2015-01-05 15:30:00,48.22,48.37,48.19,48.36,320400.0,42.5105,42.6428,42.4841,42.634,320400.0
2015-01-05 15:40:00,48.35,48.46,48.35,48.43,337700.0,42.6252,42.7221,42.6252,42.6957,337700.0
2015-01-05 15:50:00,48.43,48.51,48.34,48.35,503900.0,42.6957,42.7662,42.6163,42.6252,503900.0
2015-01-06 09:30:00,48.55,48.74,48.17,48.19,594100.0,42.8015,42.969,42.4665,42.4841,594100.0
2015-01-06 09:40:00,48.21,48.48,48.08,48.48,380400.0,42.5017,42.7398,42.3871,42.7398,380400.0
2015-01-06 09:50:00,48.45,48.46,48.2,48.21,196100.0,42.7133,42.7221,42.4929,42.5017,196100.0
2015-01-06 10:00:00,48.21,48.22,47.76,47.86,379800.0,42.5017,42.5105,42.105,42.1932,379800.0
2015-01-06 10:10:00,47.88,48.2,47.83,47.98,285000.0,42.2108,42.4929,42.1667,42.299,285000.0
2015-01-06 10:20:00,47.96,47.98,47.67,47.83,338000.0,42.2813,42.299,42.0257,42.1667,338000.0
2015-01-06 10:30:00,47.84,47.87,47.55,47.55,287600.0,42.1755,42.202,41.9199,41.9199,287600.0
2015-01-06 10:40:00,47.55,47.73,47.32,47.38,390000.0,41.9199,42.0786,41.7171,41.77,390000.0
2015-01-06 10:50:00,47.38,47.56,47.3,47.34,235800.0,41.77,41.9287,41.6995,41.7347,235800.0
2015-01-06 11:00:00,47.34,47.5,47.21,47.48,244700.0,41.7347,41.8758,41.6201,41.8582,244700.0
2015-01-06 11:10:00,47.49,47.51,47.26,47.36,159000.0,41.867,41.8846,41.6642,41.7524,159000.0
2015-01-06 11:20:00,47.36,47.5,47.23,47.48,279300.0,41.7524,41.8758,41.6378,41.8582,279300.0
2015-01-06 11:30:00,47.48,47.48,47.15,47.16,214200.0,41.8582,41.8582,41.5672,41.5761,214200.0
2015-01-06 11:40:00,47.17,47.19,46.86,47.11,363200.0,41.5849,41.6025,41.3116,41.532,363200.0
2015-01-06 11:50:00,47.1,47.12,46.78,46.78,246200.0,41.5232,41.5408,41.241,41.241,246200.0
2015-01-06 12:00:00,46.78,46.83,46.53,46.62,351800.0,41.241,41.2851,41.0206,41.1,351800.0
2015-01-06 12:10:00,46.62,46.83,46.52,46.6,406900.0,41.1,41.2851,41.0118,41.0824,406900.0
2015-01-06 12:20:00,46.59,46.66,46.25,46.48,335700.0,41.0735,41.1353,40.7738,40.9766,335700.0
2015-01-06 12:30:00,46.46,46.71,46.37,46.71,262200.0,40.9589,41.1793,40.8796,41.1793,262200.0
2015-01-06 12:40:00,46.71,46.71,46.45,46.62,181100.0,41.1793,41.1793,40.9501,41.1,181100.0
2015-01-06 12:50:00,46.61,46.88,46.55,46.86,178900.0,41.0912,41.3292,41.0383,41.3116,178900.0
2015-01-06 13:00:00,46.86,46.88,46.57,46.58,235100.0,41.3116,41.3292,41.0559,41.0647,235100.0
2015-01-06 13:10:00,46.58,46.62,46.42,46.47,199700.0,41.0647,41.1,40.9237,40.9678,199700.0
2015-01-06 13:20:00,46.46,46.52,46.36,46.43,240200.0,40.9589,41.0118,40.8708,40.9325,240200.0
2015-01-06 13:30:00,46.42,46.76,46.41,46.7,198900.0,40.9237,41.2234,40.9149,41.1705,198900.0
2015-01-06 13:40:00,46.7,46.71,46.53,46.71,138500.0,41.1705,41.1793,41.0206,41.1793,138500.0
2015-01-06 13:50:00,46.71,46.82,46.62,46.82,187500.0,41.1793,41.2763,41.1,41.2763,187500.0
2015-01-06 14:00:00,46.81,46.93,46.74,46.89,183600.0,41.2675,41.3733,41.2058,41.338,183600.0
2015-01-06 14:10:00,46.89,46.9,46.65,46.78,231100.0,41.338,41.3468,41.1264,41.241,231100.0
2015-01-06 14:20:00,46.78,46.99,46.78,46.92,232500.0,41.241,41.4262,41.241,41.3645,232500.0
2015-01-06 14:30:00,46.93,47.28,46.92,47.26,359800.0,41.3733,41.6818,41.3645,41.6642,359800.0
2015-01-06 14:40:00,47.24,47.38,47.1,47.38,305500.0,41.6466,41.77,41.5232,41.77,305500.0
2015-01-06 14:50:00,47.37,47.55,47.25,47.41,302800.0,41.7612,41.9199,41.6554,41.7965,302800.0
2015-01-06 15:00:00,47.41,47.62,47.35,47.44,368700.0,41.7965,41.9816,41.7436,41.8229,368700.0
2015-01-06 15:10:00,47.44,47.65,47.39,47.56,284100.0,41.8229,42.008,41.7788,41.9287,284100.0
2015-01-06 15:20:00,47.57,47.67,47.45,47.63,248900.0,41.9375,42.0257,41.8317,41.9904,248900.0
2015-01-06 15:30:00,47.63,47.64,47.3,47.32,228900.0,41.9904,41.9992,41.6995,41.7171,228900.0
2015-01-06 15:40:00,47.33,47.37,47.2,47.28,438500.0,41.7259,41.7612,41.6113,41.6818,438500.0
2015-01-06 15:50:00,47.27,47.38,47.19,47.21,607000.0,41.673,41.77,41.6025,41.6201,607000.0
2015-01-07 09:30:00,47.48,47.59,47.14,47.37,468700.0,41.8582,41.9551,41.5584,41.7612,468700.0
2015-01-07 09:40:00,47.37,47.48,46.86,46.92,529100.0,41.7612,41.8582,41.3116,41.3645,529100.0
2015-01-07 09:50:00,46.92,47.06,46.54,46.65,458400.0,41.3645,41.4879,41.0295,41.1264,458400.0
2015-01-07 10:00:00,46.66,46.91,46.65,46.79,460500.0,41.1353,41.3557,41.1264,41.2499,460500.0
2015-01-07 10:10:00,46.79,46.8,46.51,46.66,310000.0,41.2499,41.2587,41.003,41.1353,310000.0
2015-01-07 10:20:00,46.67,46.83,46.51,46.83,254100.0,41.1441,41.2851,41.003,41.2851,254100.0
2015-01-07 10:30:00,46.81,47.11,46.73,47.03,279500.0,41.2675,41.532,41.197,41.4614,279500.0
2015-01-07 10:40:00,47.03,47.08,46.82,47.0,217900.0,41.4614,41.5055,41.2763,41.435,217900.0
2015-01-07 10:50:00,47.01,47.12,46.82,46.87,155500.0,41.4438,41.5408,41.2763,41.3204,155500.0
2015-01-07 11:00:00,46.87,47.0,46.86,46.86,145500.0,41.3204,41.435,41.3116,41.3116,145500.0
2015-01-07 11:10:00,46.85,46.94,46.78,46.8,144000.0,41.3028,41.3821,41.241,41.2587,144000.0
2015-01-07 11:20:00,46.79,46.96,46.78,46.95,123300.0,41.2499,41.3997,41.241,41.3909,123300.0
2015-01-07 11:30:00,46.96,47.06,46.92,47.03,122700.0,41.3997,41.4879,41.3645,41.4614,122700.0
2015-01-07 11:40:00,47.03,47.08,46.94,47.01,122200.0,41.4614,41.5055,41.3821,41.4438,122200.0
2015-01-07 11:50:00,47.03,47.22,46.97,47.18,158100.0,41.4614,41.6289,41.4085,41.5937,158100.0
2015-01-07 12:00:00,47.16,47.31,47.04,47.21,202300.0,41.5761,41.7083,41.4703,41.6201,202300.0
2015-01-07 12:10:00,47.22,47.28,47.17,47.25,181900.0,41.6289,41.6818,41.5849,41.6554,181900.0
2015-01-07 12:20:00,47.25,47.31,47.18,47.2,118700.0,41.6554,41.7083,41.5937,41.6113,118700.0
2015-01-07 12:30:00,47.2,47.32,47.12,47.31,103600.0,41.6113,41.7171,41.5408,41.7083,103600.0
2015-01-07 12:40:00,47.32,47.35,47.25,47.33,110600.0,41.7171,41.7436,41.6554,41.7259,110600.0
2015-01-07 12:50:00,47.34,47.41,47.32,47.33,103300.0,41.7347,41.7965,41.7171,41.7259,103300.0
2015-01-07 13:00:00,47.34,47.41,47.2,47.25,122200.0,41.7347,41.7965,41.6113,41.6554,122200.0
2015-01-07 13:10:00,47.24,47.38,47.24,47.33,117300.0,41.6466,41.77,41.6466,41.7259,117300.0
2015-01-07 13:20:00,47.33,47.39,47.1,47.12,163400.0,41.7259,41.7788,41.5232,41.5408,163400.0
2015-01-07 13:30:00,47.12,47.23,47.1,47.15,161500.0,41.5408,41.6378,41.5232,41.5672,161500.0
2015-01-07 13:40:00,47.15,47.2,47.08,47.16,101700.0,41.5672,41.6113,41.5055,41.5761,101700.0
2015-01-07 13:50:00,47.16,47.16,46.96,47.0,180500.0,41.5761,41.5761,41.3997,41.435,180500.0
2015-01-07 14:00:00,47.0,47.14,46.85,47.13,257300.0,41.435,41.5584,41.3028,41.5496,257300.0
2015-01-07 14:10:00,47.14,47.17,46.88,46.92,167500.0,41.5584,41.5849,41.3292,41.3645,167500.0
2015-01-07 14:20:00,46.92,47.07,46.89,46.93,125600.0,41.3645,41.4967,41.338,41.3733,125600.0
2015-01-07 14:30:00,46.94,47.07,46.92,46.93,104800.0,41.3821,41.4967,41.3645,41.3733,104800.0
2015-01-07 14:40:00,46.93,46.98,46.9,46.9,111000.0,41.3733,41.4174,41.3468,41.3468,111000.0
2015-01-07 14:50:00,46.9,46.9,46.63,46.65,273200.0,41.3468,41.3468,41.1088,41.1264,273200.0
2015-01-07 15:00:00,46.66,46.86,46.65,46.86,255800.0,41.1353,41.3116,41.1264,41.3116,255800.0
2015-01-07 15:10:00,46.87,46.87,46.61,46.78,228700.0,41.3204,41.3204,41.0912,41.241,228700.0
2015-01-07 15:20:00,46.79,46.83,46.71,46.8,212400.0,41.2499,41.2851,41.1793,41.2587,212400.0
2015-01-07 15:30:00,46.8,46.82,46.7,46.82,249300.0,41.2587,41.2763,41.1705,41.2763,249300.0
2015-01-07 15:40:00,46.81,46.95,46.76,46.89,404200.0,41.2675,41.3909,41.2234,41.338,404200.0
2015-01-07 15:50:00,46.89,46.99,46.8,46.94,1079700.0,41.338,41.4262,41.2587,41.3821,1079700.0
2015-01-08 09:30:00,47.48,47.8,47.41,47.74,630400.0,41.8582,42.1403,41.7965,42.0874,630400.0
2015-01-08 09:40:00,47.73,47.97,47.62,47.65,471500.0,42.0786,42.2901,41.9816,42.008,471500.0
2015-01-08 09:50:00,47.64,47.77,47.26,47.77,283500.0,41.9992,42.1138,41.6642,42.1138,283500.0
2015-01-08 10:00:00,47.74,47.9,47.59,47.8,274200.0,42.0874,42.2284,41.9551,42.1403,274200.0
2015-01-08 10:10:00,47.8,47.84,47.67,47.72,197300.0,42.1403,42.1755,42.0257,42.0697,197300.0
2015-01-08 10:20:00,47.73,47.88,47.73,47.81,168900.0,42.0786,42.2108,42.0786,42.1491,168900.0
2015-01-08 10:30:00,47.82,47.85,47.63,47.64,205000.0,42.1579,42.1844,41.9904,41.9992,205000.0
2015-01-08 10:40:00,47.65,47.78,47.59,47.74,188900.0,42.008,42.1226,41.9551,42.0874,188900.0
2015-01-08 10:50:00,47.74,47.97,47.65,47.96,220500.0,42.0874,42.2901,42.008,42.2813,220500.0
2015-01-08 11:00:00,47.97,48.15,47.96,48.06,250100.0,42.2901,42.4488,42.2813,42.3695,250100.0
2015-01-08 11:10:00,48.07,48.08,47.83,47.84,294900.0,42.3783,42.3871,42.1667,42.1755,294900.0
2015-01-08 11:20:00,47.85,47.91,47.7,47.77,433200.0,42.1844,42.2372,42.0521,42.1138,433200.0
2015-01-08 11:30:00,47.77,47.93,47.73,47.92,226200.0,42.1138,42.2549,42.0786,42.2461,226200.0
2015-01-08 11:40:00,47.91,47.97,47.83,47.85,117100.0,42.2372,42.2901,42.1667,42.1844,117100.0
2015-01-08 11:50:00,47.86,47.87,47.75,47.86,188900.0,42.1932,42.202,42.0962,42.1932,188900.0
2015-01-08 12:00:00,47.86,47.87,47.71,47.72,203800.0,42.1932,42.202,42.0609,42.0697,203800.0
2015-01-08 12:10:00,47.73,47.74,47.66,47.68,161900.0,42.0786,42.0874,42.0169,42.0345,161900.0
2015-01-08 12:20:00,47.69,47.94,47.67,47.91,178800.0,42.0433,42.2637,42.0257,42.2372,178800.0
2015-01-08 12:30:00,47.91,47.99,47.89,47.94,90800.0,42.2372,42.3078,42.2196,42.2637,90800.0
2015-01-08 12:40:00,47.94,48.07,47.93,48.06,191800.0,42.2637,42.3783,42.2549,42.3695,191800.0
2015-01-08 12:50:00,48.06,48.22,48.06,48.21,293200.0,42.3695,42.5105,42.3695,42.5017,293200.0
2015-01-08 13:00:00,48.2,48.24,48.1,48.23,156300.0,42.4929,42.5282,42.4048,42.5194,156300.0
2015-01-08 13:10:00,48.23,48.24,48.13,48.17,110900.0,42.5194,42.5282,42.4312,42.4665,110900.0
2015-01-08 13:20:00,48.17,48.22,48.1,48.21,132200.0,42.4665,42.5105,42.4048,42.5017,132200.0
2015-01-08 13:30:00,48.21,48.32,48.19,48.29,142900.0,42.5017,42.5987,42.4841,42.5723,142900.0
2015-01-08 13:40:00,48.29,48.32,48.16,48.26,135700.0,42.5723,42.5987,42.4576,42.5458,135700.0
2015-01-08 13:50:00,48.26,48.28,48.05,48.07,126900.0,42.5458,42.5634,42.3607,42.3783,126900.0
2015-01-08 14:00:00,48.07,48.07,47.92,48.02,270200.0,42.3783,42.3783,42.2461,42.3342,270200.0
2015-01-08 14:10:00,48.03,48.08,48.0,48.07,122400.0,42.343,42.3871,42.3166,42.3783,122400.0
2015-01-08 14:20:00,48.06,48.08,47.97,48.06,134200.0,42.3695,42.3871,42.2901,42.3695,134200.0
2015-01-08 14:30:00,48.07,48.17,48.01,48.16,162000.0,42.3783,42.4665,42.3254,42.4576,162000.0
2015-01-08 14:40:00,48.16,48.19,48.05,48.06,206000.0,42.4576,42.4841,42.3607,42.3695,206000.0
2015-01-08 14:50:00,48.06,48.11,47.98,48.01,159400.0,42.3695,42.4136,42.299,42.3254,159400.0
2015-01-08 15:00:00,48.01,48.16,48.01,48.08,201300.0,42.3254,42.4576,42.3254,42.3871,201300.0
2015-01-08 15:10:00,48.09,48.12,48.05,48.1,259600.0,42.3959,42.4224,42.3607,42.4048,259600.0
2015-01-08 15:20:00,48.1,48.17,48.1,48.17,184700.0,42.4048,42.4665,42.4048,42.4665,184700.0
2015-01-08 15:30:00,48.17,48.25,48.14,48.14,310200.0,42.4665,42.537,42.44,42.44,310200.0
2015-01-08 15:40:00,48.14,48.19,48.07,48.15,346200.0,42.44,42.4841,42.3783,42.4488,346200.0
2015-01-08 15:50:00,48.15,48.2,48.14,48.2,535000.0,42.4488,42.4929,42.44,42.4929,535000.0
2015-01-09 09:30:00,48.33,48.5,47.91,48.01,359900.0,42.6075,42.7574,42.2372,42.3254,359900.0
2015-01-09 09:40:00,48.0,48.22,47.75,47.87,252700.0,42.3166,42.5105,42.0962,42.202,252700.0
2015-01-09 09:50:00,47.86,48.04,47.81,47.96,313400.0,42.1932,42.3519,42.1491,42.2813,313400.0
2015-01-09 10:00:00,47.96,48.07,47.82,47.88,206800.0,42.2813,42.3783,42.1579,42.2108,206800.0
2015-01-09 10:10:00,47.87,47.96,47.66,47.69,181400.0,42.202,42.2813,42.0169,42.0433,181400.0
2015-01-09 10:20:00,47.69,47.77,47.45,47.51,253500.0,42.0433,42.1138,41.8317,41.8846,253500.0
2015-01-09 10:30:00,47.51,47.54,47.32,47.45,206100.0,41.8846,41.9111,41.7171,41.8317,206100.0
2015-01-09 10:40:00,47.45,47.47,47.32,47.37,205800.0,41.8317,41.8493,41.7171,41.7612,205800.0
2015-01-09 10:50:00,47.38,47.47,47.29,47.33,326100.0,41.77,41.8493,41.6907,41.7259,326100.0
2015-01-09 11:00:00,47.32,47.63,47.29,47.46,166000.0,41.7171,41.9904,41.6907,41.8405,166000.0
2015-01-09 11:10:00,47.46,47.48,47.32,47.37,160500.0,41.8405,41.8582,41.7171,41.7612,160500.0
2015-01-09 11:20:00,47.38,47.4,47.14,47.21,211100.0,41.77,41.7876,41.5584,41.6201,211100.0
2015-01-09 11:30:00,47.2,47.37,47.15,47.32,165100.0,41.6113,41.7612,41.5672,41.7171,165100.0
2015-01-09 11:40:00,47.33,47.42,47.22,47.39,91200.0,41.7259,41.8053,41.6289,41.7788,91200.0
2015-01-09 11:50:00,47.39,47.46,47.33,47.41,96300.0,41.7788,41.8405,41.7259,41.7965,96300.0
2015-01-09 12:00:00,47.4,47.46,47.35,47.42,132700.0,41.7876,41.8405,41.7436,41.8053,132700.0
2015-01-09 12:10:00,47.43,47.43,47.32,47.33,102300.0,41.8141,41.8141,41.7171,41.7259,102300.0
2015-01-09 12:20:00,47.33,47.33,47.21,47.3,118700.0,41.7259,41.7259,41.6201,41.6995,118700.0
2015-01-09 12:30:00,47.3,47.34,47.2,47.34,138300.0,41.6995,41.7347,41.6113,41.7347,138300.0
2015-01-09 12:40:00,47.34,47.35,47.08,47.11,285700.0,41.7347,41.7436,41.5055,41.532,285700.0
2015-01-09 12:50:00,47.11,47.12,46.91,46.99,274700.0,41.532,41.5408,41.3557,41.4262,274700.0
2015-01-09 13:00:00,46.98,47.04,46.9,46.96,120200.0,41.4174,41.4703,41.3468,41.3997,120200.0
2015-01-09 13:10:00,46.97,47.14,46.93,47.09,141300.0,41.4085,41.5584,41.3733,41.5143,141300.0
2015-01-09 13:20:00,47.09,47.1,46.98,46.99,203600.0,41.5143,41.5232,41.4174,41.4262,203600.0
2015-01-09 13:30:00,47.0,47.02,46.97,47.01,192300.0,41.435,41.4526,41.4085,41.4438,192300.0
2015-01-09 13:40:00,47.01,47.02,46.86,46.87,192600.0,41.4438,41.4526,41.3116,41.3204,192600.0
2015-01-09 13:50:00,46.86,46.89,46.8,46.82,206100.0,41.3116,41.338,41.2587,41.2763,206100.0
2015-01-09 14:00:00,46.81,46.98,46.79,46.98,173600.0,41.2675,41.4174,41.2499,41.4174,173600.0
2015-01-09 14:10:00,46.98,47.05,46.85,46.94,172700.0,41.4174,41.4791,41.3028,41.3821,172700.0
2015-01-09 14:20:00,46.94,46.97,46.84,46.9,133900.0,41.3821,41.4085,41.2939,41.3468,133900.0
2015-01-09 14:30:00,46.9,47.04,46.86,47.01,105100.0,41.3468,41.4703,41.3116,41.4438,105100.0
2015-01-09 14:40:00,47.01,47.04,46.87,46.92,136800.0,41.4438,41.4703,41.3204,41.3645,136800.0
2015-01-09 14:50:00,46.92,46.93,46.86,46.91,129000.0,41.3645,41.3733,41.3116,41.3557,129000.0
2015-01-09 15:00:00,46.91,47.07,46.87,47.05,164800.0,41.3557,41.4967,41.3204,41.4791,164800.0
2015-01-09 15:10:00,47.05,47.17,47.05,47.09,167000.0,41.4791,41.5849,41.4791,41.5143,167000.0
2015-01-09 15:20:00,47.1,47.15,46.98,47.04,172900.0,41.5232,41.5672,41.4174,41.4703,172900.0
2015-01-09 15:30:00,47.04,47.06,46.95,47.04,206000.0,41.4703,41.4879,41.3909,41.4703,206000.0
2015-01-09 15:40:00,47.04,47.06,47.0,47.04,338500.0,41.4703,41.4879,41.435,41.4703,338500.0
2015-01-09 15:50:00,47.04,47.06,46.83,46.89,686300.0,41.4703,41.4879,41.2851,41.338,686300.0
2015-01-12 09:30:00,46.72,46.97,46.3,46.36,695600.0,41.1882,41.4085,40.8179,40.8708,695600.0
2015-01-12 09:40:00,46.35,46.53,46.21,46.39,381400.0,40.862,41.0206,40.7385,40.8972,381400.0
2015-01-12 09:50:00,46.38,46.52,46.14,46.22,318900.0,40.8884,41.0118,40.6768,40.7474,318900.0
2015-01-12 10:00:00,46.22,46.36,46.01,46.09,535100.0,40.7474,40.8708,40.5622,40.6327,535100.0
2015-01-12 10:10:00,46.09,46.12,45.82,45.85,707000.0,40.6327,40.6592,40.3947,40.4212,707000.0
2015-01-12 10:20:00,45.86,45.95,45.65,45.74,402800.0,40.43,40.5093,40.2448,40.3242,402800.0
2015-01-12 10:30:00,45.72,45.8,45.55,45.66,434000.0,40.3066,40.3771,40.1567,40.2537,434000.0
2015-01-12 10:40:00,45.66,46.1,45.63,45.99,403600.0,40.2537,40.6416,40.2272,40.5446,403600.0
2015-01-12 10:50:00,45.98,46.08,45.9,46.0,275500.0,40.5358,40.6239,40.4652,40.5534,275500.0
2015-01-12 11:00:00,45.99,46.37,45.98,46.3,264000.0,40.5446,40.8796,40.5358,40.8179,264000.0
2015-01-12 11:10:00,46.31,46.44,46.27,46.32,148400.0,40.8267,40.9413,40.7914,40.8355,148400.0
2015-01-12 11:20:00,46.33,46.44,46.25,46.29,160900.0,40.8443,40.9413,40.7738,40.8091,160900.0
2015-01-12 11:30:00,46.29,46.33,46.16,46.28,139700.0,40.8091,40.8443,40.6945,40.8002,139700.0
2015-01-12 11:40:00,46.27,46.31,46.2,46.25,153300.0,40.7914,40.8267,40.7297,40.7738,153300.0
2015-01-12 11:50:00,46.24,46.42,46.14,46.32,412100.0,40.765,40.9237,40.6768,40.8355,412100.0
2015-01-12 12:00:00,46.32,46.4,46.3,46.37,280200.0,40.8355,40.906,40.8179,40.8796,280200.0
2015-01-12 12:10:00,46.36,46.4,46.26,46.34,251000.0,40.8708,40.906,40.7826,40.8531,251000.0
2015-01-12 12:20:00,46.34,46.45,46.31,46.43,143800.0,40.8531,40.9501,40.8267,40.9325,143800.0
2015-01-12 12:30:00,46.43,46.56,46.41,46.43,151600.0,40.9325,41.0471,40.9149,40.9325,151600.0
2015-01-12 12:40:00,46.43,46.44,46.11,46.12,146900.0,40.9325,40.9413,40.6504,40.6592,146900.0
2015-01-12 12:50:00,46.12,46.18,46.07,46.15,98400.0,40.6592,40.7121,40.6151,40.6856,98400.0
2015-01-12 13:00:00,46.15,46.2,45.76,45.88,346000.0,40.6856,40.7297,40.3418,40.4476,346000.0
2015-01-12 13:10:00,45.88,45.98,45.85,45.92,132200.0,40.4476,40.5358,40.4212,40.4829,132200.0
2015-01-12 13:20:00,45.92,45.97,45.81,45.9,169300.0,40.4829,40.527,40.3859,40.4652,169300.0
2015-01-12 13:30:00,45.92,45.99,45.89,45.99,160800.0,40.4829,40.5446,40.4564,40.5446,160800.0
2015-01-12 13:40:00,45.99,46.04,45.9,46.04,91700.0,40.5446,40.5887,40.4652,40.5887,91700.0
2015-01-12 13:50:00,46.04,46.1,46.0,46.08,170600.0,40.5887,40.6416,40.5534,40.6239,170600.0
2015-01-12 14:00:00,46.08,46.09,45.99,46.07,155900.0,40.6239,40.6327,40.5446,40.6151,155900.0
2015-01-12 14:10:00,46.09,46.14,46.02,46.05,198700.0,40.6327,40.6768,40.571,40.5975,198700.0
2015-01-12 14:20:00,46.05,46.09,45.96,45.98,215500.0,40.5975,40.6327,40.5181,40.5358,215500.0
2015-01-12 14:30:00,45.98,46.02,45.86,45.87,144700.0,40.5358,40.571,40.43,40.4388,144700.0
2015-01-12 14:40:00,45.86,45.97,45.84,45.95,152100.0,40.43,40.527,40.4123,40.5093,152100.0
2015-01-12 14:50:00,45.95,46.02,45.9,46.02,118900.0,40.5093,40.571,40.4652,40.571,118900.0
2015-01-12 15:00:00,46.02,46.08,45.99,46.04,154200.0,40.571,40.6239,40.5446,40.5887,154200.0
2015-01-12 15:10:00,46.04,46.17,46.04,46.14,165000.0,40.5887,40.7033,40.5887,40.6768,165000.0
2015-01-12 15:20:00,46.13,46.15,46.03,46.06,171400.0,40.668,40.6856,40.5798,40.6063,171400.0
2015-01-12 15:30:00,46.07,46.17,45.9,45.95,317500.0,40.6151,40.7033,40.4652,40.5093,317500.0
2015-01-12 15:40:00,45.94,46.12,45.93,46.07,440200.0,40.5005,40.6592,40.4917,40.6151,440200.0
2015-01-12 15:50:00,46.07,46.15,46.01,46.05,519900.0,40.6151,40.6856,40.5622,40.5975,519900.0
2015-01-13 09:30:00,46.68,46.89,46.56,46.85,621700.0,41.1529,41.338,41.0471,41.3028,621700.0
2015-01-13 09:40:00,46.86,47.21,46.86,47.2,630300.0,41.3116,41.6201,41.3116,41.6113,630300.0
2015-01-13 09:50:00,47.2,47.48,47.15,47.45,295500.0,41.6113,41.8582,41.5672,41.8317,295500.0
2015-01-13 10:00:00,47.47,47.55,47.28,47.34,277500.0,41.8493,41.9199,41.6818,41.7347,277500.0
2015-01-13 10:10:00,47.33,47.55,47.27,47.44,401700.0,41.7259,41.9199,41.673,41.8229,401700.0
2015-01-13 10:20:00,47.44,47.59,47.41,47.54,247300.0,41.8229,41.9551,41.7965,41.9111,247300.0
2015-01-13 10:30:00,47.54,47.65,47.5,47.57,173200.0,41.9111,42.008,41.8758,41.9375,173200.0
2015-01-13 10:40:00,47.56,47.7,47.56,47.61,226900.0,41.9287,42.0521,41.9287,41.9728,226900.0
2015-01-13 10:50:00,47.61,47.75,47.59,47.75,163200.0,41.9728,42.0962,41.9551,42.0962,163200.0
2015-01-13 11:00:00,47.75,47.75,47.67,47.68,140300.0,42.0962,42.0962,42.0257,42.0345,140300.0
2015-01-13 11:10:00,47.68,47.74,47.66,47.66,105800.0,42.0345,42.0874,42.0169,42.0169,105800.0
2015-01-13 11:20:00,47.67,47.75,47.62,47.64,218000.0,42.0257,42.0962,41.9816,41.9992,218000.0
2015-01-13 11:30:00,47.64,47.64,47.54,47.57,303700.0,41.9992,41.9992,41.9111,41.9375,303700.0
2015-01-13 11:40:00,47.57,47.67,47.5,47.65,203900.0,41.9375,42.0257,41.8758,42.008,203900.0
2015-01-13 11:50:00,47.65,47.68,47.61,47.66,152000.0,42.008,42.0345,41.9728,42.0169,152000.0
2015-01-13 12:00:00,47.66,47.67,47.43,47.46,205300.0,42.0169,42.0257,41.8141,41.8405,205300.0
2015-01-13 12:10:00,47.46,47.54,47.38,47.39,251200.0,41.8405,41.9111,41.77,41.7788,251200.0
2015-01-13 12:20:00,47.38,47.43,47.28,47.39,218400.0,41.77,41.8141,41.6818,41.7788,218400.0
2015-01-13 12:30:00,47.38,47.38,47.14,47.18,249800.0,41.77,41.77,41.5584,41.5937,249800.0
2015-01-13 12:40:00,47.19,47.2,46.94,47.12,320800.0,41.6025,41.6113,41.3821,41.5408,320800.0
2015-01-13 12:50:00,47.11,47.21,47.07,47.21,119800.0,41.532,41.6201,41.4967,41.6201,119800.0
2015-01-13 13:00:00,47.22,47.3,47.19,47.21,116700.0,41.6289,41.6995,41.6025,41.6201,116700.0
2015-01-13 13:10:00,47.22,47.28,47.19,47.19,136500.0,41.6289,41.6818,41.6025,41.6025,136500.0
2015-01-13 13:20:00,47.19,47.19,46.73,46.77,213300.0,41.6025,41.6025,41.197,41.2322,213300.0
2015-01-13 13:30:00,46.76,46.76,46.55,46.56,211400.0,41.2234,41.2234,41.0383,41.0471,211400.0
2015-01-13 13:40:00,46.56,46.75,46.43,46.68,290700.0,41.0471,41.2146,40.9325,41.1529,290700.0
2015-01-13 13:50:00,46.67,46.67,46.26,46.44,462900.0,41.1441,41.1441,40.7826,40.9413,462900.0
2015-01-13 14:00:00,46.42,46.42,46.11,46.11,320100.0,40.9237,40.9237,40.6504,40.6504,320100.0
2015-01-13 14:10:00,46.11,46.18,45.95,46.07,321000.0,40.6504,40.7121,40.5093,40.6151,321000.0
2015-01-13 14:20:00,46.09,46.35,46.06,46.3,228600.0,40.6327,40.862,40.6063,40.8179,228600.0
2015-01-13 14:30:00,46.3,46.44,46.24,46.41,195900.0,40.8179,40.9413,40.765,40.9149,195900.0
2015-01-13 14:40:00,46.41,46.59,46.31,46.56,324600.0,40.9149,41.0735,40.8267,41.0471,324600.0
2015-01-13 14:50:00,46.57,46.73,46.31,46.34,321900.0,41.0559,41.197,40.8267,40.8531,321900.0
2015-01-13 15:00:00,46.34,46.37,46.16,46.2,218800.0,40.8531,40.8796,40.6945,40.7297,218800.0
2015-01-13 15:10:00,46.19,46.53,46.17,46.47,234500.0,40.7209,41.0206,40.7033,40.9678,234500.0
2015-01-13 15:20:00,46.48,46.51,46.3,46.32,207300.0,40.9766,41.003,40.8179,40.8355,207300.0
2015-01-13 15:30:00,46.32,46.69,46.31,46.68,376100.0,40.8355,41.1617,40.8267,41.1529,376100.0
2015-01-13 15:40:00,46.68,46.74,46.5,46.52,395800.0,41.1529,41.2058,40.9942,41.0118,395800.0
2015-01-13 15:50:00,46.52,46.64,46.44,46.61,506500.0,41.0118,41.1176,40.9413,41.0912,506500.0
2015-01-14 09:30:00,45.84,45.88,44.47,45.19,1046400.0,40.4123,40.4476,39.2046,39.8393,1046400.0
2015-01-14 09:40:00,45.2,45.59,45.16,45.59,573200.0,39.8481,40.1919,39.8129,40.1919,573200.0
2015-01-14 09:50:00,45.59,45.91,45.47,45.82,215800.0,40.1919,40.4741,40.0862,40.3947,215800.0
2015-01-14 10:00:00,45.8,46.0,45.59,45.94,327100.0,40.3771,40.5534,40.1919,40.5005,327100.0
2015-01-14 10:10:00,45.95,46.08,45.84,45.87,290300.0,40.5093,40.6239,40.4123,40.4388,290300.0
2015-01-14 10:20:00,45.87,45.96,45.8,45.84,210900.0,40.4388,40.5181,40.3771,40.4123,210900.0
2015-01-14 10:30:00,45.82,46.06,45.69,45.83,202700.0,40.3947,40.6063,40.2801,40.4035,202700.0
2015-01-14 10:40:00,45.8,46.12,45.76,46.03,217500.0,40.3771,40.6592,40.3418,40.5798,217500.0
2015-01-14 10:50:00,46.03,46.16,45.92,46.03,166300.0,40.5798,40.6945,40.4829,40.5798,166300.0
2015-01-14 11:00:00,46.04,46.08,45.77,45.81,127900.0,40.5887,40.6239,40.3506,40.3859,127900.0
2015-01-14 11:10:00,45.82,45.91,45.66,45.67,168100.0,40.3947,40.4741,40.2537,40.2625,168100.0
2015-01-14 11:20:00,45.66,45.86,45.66,45.84,167200.0,40.2537,40.43,40.2537,40.4123,167200.0
2015-01-14 11:30:00,45.84,45.86,45.54,45.68,424800.0,40.4123,40.43,40.1479,40.2713,424800.0
2015-01-14 11:40:00,45.68,45.69,45.52,45.6,260200.0,40.2713,40.2801,40.1302,40.2008,260200.0
2015-01-14 11:50:00,45.59,45.62,45.45,45.47,279500.0,40.1919,40.2184,40.0685,40.0862,279500.0
2015-01-14 12:00:00,45.47,45.52,45.31,45.32,304900.0,40.0862,40.1302,39.9451,39.9539,304900.0
2015-01-14 12:10:00,45.33,45.41,45.26,45.35,173000.0,39.9627,40.0333,39.901,39.9804,173000.0
2015-01-14 12:20:00,45.35,45.44,45.29,45.36,125200.0,39.9804,40.0597,39.9275,39.9892,125200.0
2015-01-14 12:30:00,45.36,45.52,45.3,45.48,248500.0,39.9892,40.1302,39.9363,40.095,248500.0
2015-01-14 12:40:00,45.47,45.54,45.36,45.43,274800.0,40.0862,40.1479,39.9892,40.0509,274800.0
2015-01-14 12:50:00,45.42,45.55,45.37,45.53,187300.0,40.0421,40.1567,39.998,40.1391,187300.0
2015-01-14 13:00:00,45.53,45.57,45.38,45.4,132600.0,40.1391,40.1743,40.0068,40.0244,132600.0
2015-01-14 13:10:00,45.39,45.46,45.3,45.34,188700.0,40.0156,40.0773,39.9363,39.9715,188700.0
2015-01-14 13:20:00,45.33,45.33,45.2,45.22,265400.0,39.9627,39.9627,39.8481,39.8658,265400.0
2015-01-14 13:30:00,45.21,45.27,45.06,45.08,184600.0,39.8569,39.9098,39.7247,39.7423,184600.0
2015-01-14 13:40:00,45.08,45.14,44.94,45.09,271800.0,39.7423,39.7952,39.6189,39.7511,271800.0
2015-01-14 13:50:00,45.08,45.14,44.95,45.07,155700.0,39.7423,39.7952,39.6277,39.7335,155700.0
2015-01-14 14:00:00,45.05,45.23,45.05,45.19,155900.0,39.7159,39.8746,39.7159,39.8393,155900.0
2015-01-14 14:10:00,45.19,45.41,45.13,45.4,264300.0,39.8393,40.0333,39.7864,40.0244,264300.0
2015-01-14 14:20:00,45.4,45.42,45.23,45.32,170900.0,40.0244,40.0421,39.8746,39.9539,170900.0
2015-01-14 14:30:00,45.32,45.45,45.01,45.03,295400.0,39.9539,40.0685,39.6806,39.6983,295400.0
2015-01-14 14:40:00,45.02,45.06,44.77,44.77,456900.0,39.6894,39.7247,39.469,39.469,456900.0
2015-01-14 14:50:00,44.78,44.87,44.71,44.8,317900.0,39.4779,39.5572,39.4161,39.4955,317900.0
2015-01-14 15:00:00,44.8,44.89,44.77,44.8,313200.0,39.4955,39.5748,39.469,39.4955,313200.0
2015-01-14 15:10:00,44.82,45.09,44.72,45.08,299000.0,39.5131,39.7511,39.425,39.7423,299000.0
2015-01-14 15:20:00,45.07,45.24,45.05,45.19,561900.0,39.7335,39.8834,39.7159,39.8393,561900.0
2015-01-14 15:30:00,45.19,45.34,45.03,45.18,484600.0,39.8393,39.9715,39.6983,39.8305,484600.0
2015-01-14 15:40:00,45.18,45.35,45.16,45.33,383100.0,39.8305,39.9804,39.8129,39.9627,383100.0
2015-01-14 15:50:00,45.33,45.39,45.24,45.31,581100.0,39.9627,40.0156,39.8834,39.9451,581100.0
2015-01-15 09:30:00,45.09,45.72,45.03,45.06,457800.0,39.7511,40.3066,39.6983,39.7247,457800.0
2015-01-15 09:40:00,45.05,45.31,44.91,45.06,395100.0,39.7159,39.9451,39.5925,39.7247,395100.0
2015-01-15 09:50:00,45.07,45.33,45.05,45.16,325200.0,39.7335,39.9627,39.7159,39.8129,325200.0
2015-01-15 10:00:00,45.16,45.45,45.04,45.42,333600.0,39.8129,40.0685,39.7071,40.0421,333600.0
2015-01-15 10:10:00,45.43,45.7,45.25,45.69,314500.0,40.0509,40.2889,39.8922,40.2801,314500.0
2015-01-15 10:20:00,45.68,45.74,45.52,45.67,336500.0,40.2713,40.3242,40.1302,40.2625,336500.0
2015-01-15 10:30:00,45.67,45.76,45.64,45.74,370800.0,40.2625,40.3418,40.236,40.3242,370800.0
2015-01-15 10:40:00,45.73,45.76,45.54,45.56,249000.0,40.3154,40.3418,40.1479,40.1655,249000.0
2015-01-15 10:50:00,45.57,45.68,45.43,45.52,208900.0,40.1743,40.2713,40.0509,40.1302,208900.0
2015-01-15 11:00:00,45.52,45.64,45.43,45.48,143700.0,40.1302,40.236,40.0509,40.095,143700.0
2015-01-15 11:10:00,45.46,45.58,45.29,45.36,145800.0,40.0773,40.1831,39.9275,39.9892,145800.0
2015-01-15 11:20:00,45.35,45.35,45.21,45.25,127500.0,39.9804,39.9804,39.8569,39.8922,127500.0
2015-01-15 11:30:00,45.25,45.4,45.11,45.13,122200.0,39.8922,40.0244,39.7688,39.7864,122200.0
2015-01-15 11:40:00,45.14,45.4,45.08,45.25,115200.0,39.7952,40.0244,39.7423,39.8922,115200.0
2015-01-15 11:50:00,45.26,45.26,45.12,45.24,88500.0,39.901,39.901,39.7776,39.8834,88500.0
2015-01-15 12:00:00,45.23,45.31,45.17,45.17,84600.0,39.8746,39.9451,39.8217,39.8217,84600.0
2015-01-15 12:10:00,45.16,45.2,45.0,45.06,96400.0,39.8129,39.8481,39.6718,39.7247,96400.0
2015-01-15 12:20:00,45.04,45.2,45.03,45.19,97000.0,39.7071,39.8481,39.6983,39.8393,97000.0
2015-01-15 12:30:00,45.18,45.2,45.08,45.19,129900.0,39.8305,39.8481,39.7423,39.8393,129900.0
2015-01-15 12:40:00,45.17,45.22,45.02,45.12,124100.0,39.8217,39.8658,39.6894,39.7776,124100.0
2015-01-15 12:50:00,45.11,45.24,45.05,45.18,85100.0,39.7688,39.8834,39.7159,39.8305,85100.0
2015-01-15 13:00:00,45.17,45.38,45.14,45.29,139000.0,39.8217,40.0068,39.7952,39.9275,139000.0
2015-01-15 13:10:00,45.3,45.38,45.25,45.33,156800.0,39.9363,40.0068,39.8922,39.9627,156800.0
2015-01-15 13:20:00,45.32,45.37,45.21,45.22,158800.0,39.9539,39.998,39.8569,39.8658,158800.0
2015-01-15 13:30:00,45.21,45.3,45.14,45.22,84900.0,39.8569,39.9363,39.7952,39.8658,84900.0
2015-01-15 13:40:00,45.2,45.33,45.16,45.32,146600.0,39.8481,39.9627,39.8129,39.9539,146600.0
2015-01-15 13:50:00,45.32,45.39,45.24,45.24,131100.0,39.9539,40.0156,39.8834,39.8834,131100.0
2015-01-15 14:00:00,45.25,45.41,45.22,45.37,80500.0,39.8922,40.0333,39.8658,39.998,80500.0
2015-01-15 14:10:00,45.36,45.41,45.24,45.32,103900.0,39.9892,40.0333,39.8834,39.9539,103900.0
2015-01-15 14:20:00,45.31,45.32,45.18,45.18,137400.0,39.9451,39.9539,39.8305,39.8305,137400.0
2015-01-15 14:30:00,45.19,45.37,45.15,45.36,98500.0,39.8393,39.998,39.804,39.9892,98500.0
2015-01-15 14:40:00,45.36,45.39,45.28,45.3,94500.0,39.9892,40.0156,39.9187,39.9363,94500.0
2015-01-15 14:50:00,45.3,45.46,45.28,45.39,190300.0,39.9363,40.0773,39.9187,40.0156,190300.0
2015-01-15 15:00:00,45.38,45.45,45.31,45.32,194600.0,40.0068,40.0685,39.9451,39.9539,194600.0
2015-01-15 15:10:00,45.33,45.33,45.14,45.22,164800.0,39.9627,39.9627,39.7952,39.8658,164800.0
2015-01-15 15:20:00,45.22,45.25,45.11,45.24,165900.0,39.8658,39.8922,39.7688,39.8834,165900.0
2015-01-15 15:30:00,45.23,45.31,45.15,45.18,280000.0,39.8746,39.9451,39.804,39.8305,280000.0
2015-01-15 15:40:00,45.17,45.23,45.12,45.19,349900.0,39.8217,39.8746,39.7776,39.8393,349900.0
2015-01-15 15:50:00,45.19,45.2,45.04,45.05,586700.0,39.8393,39.8481,39.7071,39.7159,586700.0
2015-01-16 09:30:00,45.0,45.47,44.86,45.41,723900.0,39.6718,40.0862,39.5484,40.0333,723900.0
2015-01-16 09:40:00,45.41,45.49,45.13,45.24,306300.0,40.0333,40.1038,39.7864,39.8834,306300.0
2015-01-16 09:50:00,45.24,45.33,44.97,45.11,242100.0,39.8834,39.9627,39.6454,39.7688,242100.0
2015-01-16 10:00:00,45.11,45.28,44.9,44.9,334800.0,39.7688,39.9187,39.5836,39.5836,334800.0
2015-01-16 10:10:00,44.89,44.93,44.7,44.81,366900.0,39.5748,39.6101,39.4073,39.5043,366900.0
2015-01-16 10:20:00,44.81,45.1,44.71,45.03,255800.0,39.5043,39.76,39.4161,39.6983,255800.0
2015-01-16 10:30:00,45.03,45.25,44.85,44.91,249400.0,39.6983,39.8922,39.5396,39.5925,249400.0
2015-01-16 10:40:00,44.92,45.0,44.61,44.69,271800.0,39.6013,39.6718,39.328,39.3985,271800.0
2015-01-16 10:50:00,44.7,45.05,44.69,44.97,237200.0,39.4073,39.7159,39.3985,39.6454,237200.0
2015-01-16 11:00:00,44.97,45.14,44.96,45.05,331800.0,39.6454,39.7952,39.6365,39.7159,331800.0
2015-01-16 11:10:00,45.05,45.11,44.91,45.1,230600.0,39.7159,39.7688,39.5925,39.76,230600.0
2015-01-16 11:20:00,45.09,45.15,44.93,44.97,169200.0,39.7511,39.804,39.6101,39.6454,169200.0
2015-01-16 11:30:00,44.97,45.13,44.89,45.11,241800.0,39.6454,39.7864,39.5748,39.7688,241800.0
2015-01-16 11:40:00,45.13,45.18,45.05,45.05,140300.0,39.7864,39.8305,39.7159,39.7159,140300.0
2015-01-16 11:50:00,45.05,45.12,45.02,45.05,235200.0,39.7159,39.7776,39.6894,39.7159,235200.0
2015-01-16 12:00:00,45.05,45.22,45.04,45.14,237200.0,39.7159,39.8658,39.7071,39.7952,237200.0
2015-01-16 12:10:00,45.14,45.23,45.13,45.2,135600.0,39.7952,39.8746,39.7864,39.8481,135600.0
2015-01-16 12:20:00,45.19,45.19,45.11,45.11,106700.0,39.8393,39.8393,39.7688,39.7688,106700.0
2015-01-16 12:30:00,45.11,45.11,44.97,45.08,154700.0,39.7688,39.7688,39.6454,39.7423,154700.0
2015-01-16 12:40:00,45.07,45.18,45.05,45.09,189800.0,39.7335,39.8305,39.7159,39.7511,189800.0
2015-01-16 12:50:00,45.09,45.23,45.08,45.16,132500.0,39.7511,39.8746,39.7423,39.8129,132500.0
2015-01-16 13:00:00,45.15,45.16,45.04,45.08,189800.0,39.804,39.8129,39.7071,39.7423,189800.0
2015-01-16 13:10:00,45.09,45.13,45.03,45.06,131600.0,39.7511,39.7864,39.6983,39.7247,131600.0
2015-01-16 13:20:00,45.07,45.15,44.98,45.05,282600.0,39.7335,39.804,39.6542,39.7159,282600.0
2015-01-16 13:30:00,45.05,45.08,45.0,45.07,205700.0,39.7159,39.7423,39.6718,39.7335,205700.0
2015-01-16 13:40:00,45.06,45.18,45.04,45.18,278300.0,39.7247,39.8305,39.7071,39.8305,278300.0
2015-01-16 13:50:00,45.18,45.28,45.17,45.2,349100.0,39.8305,39.9187,39.8217,39.8481,349100.0
2015-01-16 14:00:00,45.21,45.25,45.17,45.2,166500.0,39.8569,39.8922,39.8217,39.8481,166500.0
2015-01-16 14:10:00,45.2,45.28,45.17,45.19,117100.0,39.8481,39.9187,39.8217,39.8393,117100.0
2015-01-16 14:20:00,45.19,45.27,45.16,45.21,162800.0,39.8393,39.9098,39.8129,39.8569,162800.0
2015-01-16 14:30:00,45.22,45.31,45.14,45.29,225100.0,39.8658,39.9451,39.7952,39.9275,225100.0
2015-01-16 14:40:00,45.29,45.43,45.28,45.35,264200.0,39.9275,40.0509,39.9187,39.9804,264200.0
2015-01-16 14:50:00,45.35,45.48,45.31,45.41,373200.0,39.9804,40.095,39.9451,40.0333,373200.0
2015-01-16 15:00:00,45.41,45.43,45.3,45.4,218400.0,40.0333,40.0509,39.9363,40.0244,218400.0
2015-01-16 15:10:00,45.4,45.46,45.36,45.46,272900.0,40.0244,40.0773,39.9892,40.0773,272900.0
2015-01-16 15:20:00,45.45,45.6,45.44,45.51,444900.0,40.0685,40.2008,40.0597,40.1214,444900.0
2015-01-16 15:30:00,45.5,45.77,45.49,45.77,411400.0,40.1126,40.3506,40.1038,40.3506,411400.0
2015-01-16 15:40:00,45.77,45.9,45.7,45.81,808400.0,40.3506,40.4652,40.2889,40.3859,808400.0
2015-01-16 15:50:00,45.82,45.89,45.81,45.82,1135100.0,40.3947,40.4564,40.3859,40.3947,1135100.0
2015-01-20 09:30:00,47.01,48.3,46.91,48.24,2012000.0,41.4438,42.5811,41.3557,42.5282,2012000.0
2015-01-20 09:40:00,48.23,48.3,47.05,47.36,938100.0,42.5194,42.5811,41.4791,41.7524,938100.0
2015-01-20 09:50:00,47.39,47.58,47.29,47.44,590500.0,41.7788,41.9463,41.6907,41.8229,590500.0
2015-01-20 10:00:00,47.41,47.98,47.4,47.81,708200.0,41.7965,42.299,41.7876,42.1491,708200.0
2015-01-20 10:10:00,47.82,48.15,47.78,47.87,747500.0,42.1579,42.4488,42.1226,42.202,747500.0
2015-01-20 10:20:00,47.86,47.97,47.84,47.91,353500.0,42.1932,42.2901,42.1755,42.2372,353500.0
2015-01-20 10:30:00,47.91,48.15,47.85,47.95,753800.0,42.2372,42.4488,42.1844,42.2725,753800.0
2015-01-20 10:40:00,47.94,48.01,47.85,47.87,379000.0,42.2637,42.3254,42.1844,42.202,379000.0
2015-01-20 10:50:00,47.88,47.95,47.52,47.85,831000.0,42.2108,42.2725,41.8934,42.1844,831000.0
2015-01-20 11:00:00,47.85,47.88,47.61,47.71,359800.0,42.1844,42.2108,41.9728,42.0609,359800.0
2015-01-20 11:10:00,47.71,47.77,47.61,47.66,244600.0,42.0609,42.1138,41.9728,42.0169,244600.0
2015-01-20 11:20:00,47.66,47.84,47.59,47.76,360900.0,42.0169,42.1755,41.9551,42.105,360900.0
2015-01-20 11:30:00,47.74,47.75,47.51,47.6,285300.0,42.0874,42.0962,41.8846,41.964,285300.0
2015-01-20 11:40:00,47.61,47.65,47.41,47.59,250500.0,41.9728,42.008,41.7965,41.9551,250500.0
2015-01-20 11:50:00,47.59,47.71,47.5,47.67,223900.0,41.9551,42.0609,41.8758,42.0257,223900.0
2015-01-20 12:00:00,47.66,47.98,47.65,47.98,335500.0,42.0169,42.299,42.008,42.299,335500.0
2015-01-20 12:10:00,47.97,48.11,47.94,48.04,428700.0,42.2901,42.4136,42.2637,42.3519,428700.0
2015-01-20 12:20:00,48.04,48.08,48.01,48.05,121000.0,42.3519,42.3871,42.3254,42.3607,121000.0
2015-01-20 12:30:00,48.06,48.15,48.02,48.13,222800.0,42.3695,42.4488,42.3342,42.4312,222800.0
2015-01-20 12:40:00,48.13,48.5,48.12,48.5,502700.0,42.4312,42.7574,42.4224,42.7574,502700.0
2015-01-20 12:50:00,48.49,48.52,48.35,48.46,355100.0,42.7486,42.775,42.6252,42.7221,355100.0
2015-01-20 13:00:00,48.45,48.46,48.26,48.37,229300.0,42.7133,42.7221,42.5458,42.6428,229300.0
2015-01-20 13:10:00,48.38,48.51,48.28,48.34,274300.0,42.6516,42.7662,42.5634,42.6163,274300.0
2015-01-20 13:20:00,48.33,48.58,48.33,48.5,323600.0,42.6075,42.8279,42.6075,42.7574,323600.0
2015-01-20 13:30:00,48.5,48.55,48.39,48.55,229500.0,42.7574,42.8015,42.6604,42.8015,229500.0
2015-01-20 13:40:00,48.54,48.84,48.52,48.82,496300.0,42.7927,43.0571,42.775,43.0395,496300.0
2015-01-20 13:50:00,48.83,48.88,48.76,48.88,368900.0,43.0483,43.0924,42.9866,43.0924,368900.0
2015-01-20 14:00:00,48.88,49.04,48.84,48.87,489200.0,43.0924,43.2335,43.0571,43.0836,489200.0
2015-01-20 14:10:00,48.88,48.92,48.81,48.86,327000.0,43.0924,43.1277,43.0307,43.0748,327000.0
2015-01-20 14:20:00,48.86,48.86,48.7,48.72,369900.0,43.0748,43.0748,42.9337,42.9513,369900.0
2015-01-20 14:30:00,48.72,48.99,48.71,48.93,325900.0,42.9513,43.1894,42.9425,43.1365,325900.0
2015-01-20 14:40:00,48.92,49.16,48.92,49.12,465800.0,43.1277,43.3392,43.1277,43.304,465800.0
2015-01-20 14:50:00,49.12,49.13,49.01,49.12,362200.0,43.304,43.3128,43.207,43.304,362200.0
2015-01-20 15:00:00,49.11,49.12,48.95,48.97,372600.0,43.2952,43.304,43.1541,43.1717,372600.0
2015-01-20 15:10:00,48.98,49.05,48.94,49.04,272100.0,43.1806,43.2423,43.1453,43.2335,272100.0
2015-01-20 15:20:00,49.04,49.05,48.91,48.96,438500.0,43.2335,43.2423,43.1188,43.1629,438500.0
2015-01-20 15:30:00,48.96,49.25,48.96,49.17,905900.0,43.1629,43.4186,43.1629,43.3481,905900.0
2015-01-20 15:40:00,49.18,49.29,49.15,49.17,556100.0,43.3569,43.4539,43.3304,43.3481,556100.0
2015-01-20 15:50:00,49.17,49.2,49.06,49.16,868000.0,43.3481,43.3745,43.2511,43.3392,868000.0
2015-01-21 09:30:00,48.77,49.1,48.2,49.06,988000.0,42.9954,43.2863,42.4929,43.2511,988000.0
2015-01-21 09:40:00,49.08,49.6,49.07,49.18,811400.0,43.2687,43.7271,43.2599,43.3569,811400.0
2015-01-21 09:50:00,49.18,49.31,49.03,49.06,400300.0,43.3569,43.4715,43.2246,43.2511,400300.0
2015-01-21 10:00:00,49.07,49.33,48.83,48.91,536500.0,43.2599,43.4891,43.0483,43.1188,536500.0
2015-01-21 10:10:00,48.9,48.97,48.71,48.72,400800.0,43.11,43.1717,42.9425,42.9513,400800.0
2015-01-21 10:20:00,48.71,48.88,48.63,48.79,329500.0,42.9425,43.0924,42.872,43.0131,329500.0
2015-01-21 10:30:00,48.8,48.88,48.65,48.67,320500.0,43.0219,43.0924,42.8896,42.9073,320500.0
2015-01-21 10:40:00,48.68,48.98,48.67,48.95,240900.0,42.9161,43.1806,42.9073,43.1541,240900.0
2015-01-21 10:50:00,48.98,49.0,48.77,48.77,293700.0,43.1806,43.1982,42.9954,42.9954,293700.0
2015-01-21 11:00:00,48.77,48.84,48.51,48.57,584500.0,42.9954,43.0571,42.7662,42.8191,584500.0
2015-01-21 11:10:00,48.56,48.65,48.51,48.62,358800.0,42.8103,42.8896,42.7662,42.8632,358800.0
2015-01-21 11:20:00,48.64,48.67,48.57,48.62,265000.0,42.8808,42.9073,42.8191,42.8632,265000.0
2015-01-21 11:30:00,48.62,48.91,48.57,48.85,211100.0,42.8632,43.1188,42.8191,43.0659,211100.0
2015-01-21 11:40:00,48.86,49.06,48.82,49.05,202000.0,43.0748,43.2511,43.0395,43.2423,202000.0
2015-01-21 11:50:00,49.06,49.13,48.96,48.98,195300.0,43.2511,43.3128,43.1629,43.1806,195300.0
2015-01-21 12:00:00,48.99,48.99,48.91,48.95,163600.0,43.1894,43.1894,43.1188,43.1541,163600.0
2015-01-21 12:10:00,48.95,49.11,48.94,48.97,165900.0,43.1541,43.2952,43.1453,43.1717,165900.0
2015-01-21 12:20:00,48.97,49.16,48.95,49.15,180500.0,43.1717,43.3392,43.1541,43.3304,180500.0
2015-01-21 12:30:00,49.15,49.35,49.15,49.29,354000.0,43.3304,43.5067,43.3304,43.4539,354000.0
2015-01-21 12:40:00,49.29,49.44,49.24,49.41,342900.0,43.4539,43.5861,43.4098,43.5596,342900.0
2015-01-21 12:50:00,49.41,49.54,49.25,49.37,345500.0,43.5596,43.6743,43.4186,43.5244,345500.0
2015-01-21 13:00:00,49.36,49.39,49.13,49.28,270800.0,43.5156,43.542,43.3128,43.445,270800.0
2015-01-21 13:10:00,49.28,49.36,49.23,49.25,160100.0,43.445,43.5156,43.401,43.4186,160100.0
2015-01-21 13:20:00,49.25,49.28,49.08,49.1,231900.0,43.4186,43.445,43.2687,43.2863,231900.0
2015-01-21 13:30:00,49.1,49.12,49.03,49.04,186200.0,43.2863,43.304,43.2246,43.2335,186200.0
2015-01-21 13:40:00,49.04,49.09,49.01,49.02,196900.0,43.2335,43.2775,43.207,43.2158,196900.0
2015-01-21 13:50:00,49.03,49.03,48.83,48.83,204800.0,43.2246,43.2246,43.0483,43.0483,204800.0
2015-01-21 14:00:00,48.83,48.86,48.64,48.79,281700.0,43.0483,43.0748,42.8808,43.0131,281700.0
2015-01-21 14:10:00,48.78,48.8,48.72,48.76,162600.0,43.0042,43.0219,42.9513,42.9866,162600.0
2015-01-21 14:20:00,48.76,48.8,48.7,48.76,322900.0,42.9866,43.0219,42.9337,42.9866,322900.0
2015-01-21 14:30:00,48.76,48.88,48.68,48.84,362600.0,42.9866,43.0924,42.9161,43.0571,362600.0
2015-01-21 14:40:00,48.84,49.08,48.78,49.08,176600.0,43.0571,43.2687,43.0042,43.2687,176600.0
2015-01-21 14:50:00,49.08,49.09,49.01,49.06,150700.0,43.2687,43.2775,43.207,43.2511,150700.0
2015-01-21 15:00:00,49.06,49.07,48.87,48.88,187900.0,43.2511,43.2599,43.0836,43.0924,187900.0
2015-01-21 15:10:00,48.87,49.12,48.83,49.1,221800.0,43.0836,43.304,43.0483,43.2863,221800.0
2015-01-21 15:20:00,49.1,49.19,49.07,49.07,250200.0,43.2863,43.3657,43.2599,43.2599,250200.0
2015-01-21 15:30:00,49.07,49.18,49.07,49.16,238900.0,43.2599,43.3569,43.2599,43.3392,238900.0
2015-01-21 15:40:00,49.17,49.18,49.08,49.14,300400.0,43.3481,43.3569,43.2687,43.3216,300400.0
2015-01-21 15:50:00,49.15,49.22,49.12,49.19,589300.0,43.3304,43.3921,43.304,43.3657,589300.0
2015-01-22 09:30:00,49.93,50.24,49.72,50.06,1314400.0,44.0181,44.2914,43.8329,44.1327,1314400.0
2015-01-22 09:40:00,50.06,50.06,49.31,49.37,722000.0,44.1327,44.1327,43.4715,43.5244,722000.0
2015-01-22 09:50:00,49.37,49.92,49.18,49.8,578200.0,43.5244,44.0093,43.3569,43.9035,578200.0
2015-01-22 10:00:00,49.8,49.98,49.77,49.97,521900.0,43.9035,44.0622,43.877,44.0533,521900.0
2015-01-22 10:10:00,49.97,50.2,49.94,50.19,580000.0,44.0533,44.2561,44.0269,44.2473,580000.0
2015-01-22 10:20:00,50.2,50.25,50.03,50.05,473800.0,44.2561,44.3002,44.1062,44.1239,473800.0
2015-01-22 10:30:00,50.05,50.14,49.95,49.96,337000.0,44.1239,44.2032,44.0357,44.0445,337000.0
2015-01-22 10:40:00,49.96,50.15,49.95,50.02,275300.0,44.0445,44.212,44.0357,44.0974,275300.0
2015-01-22 10:50:00,50.02,50.14,49.97,50.14,219000.0,44.0974,44.2032,44.0533,44.2032,219000.0
2015-01-22 11:00:00,50.13,50.21,50.04,50.16,264900.0,44.1944,44.2649,44.115,44.2208,264900.0
2015-01-22 11:10:00,50.15,50.21,50.1,50.17,243700.0,44.212,44.2649,44.1679,44.2297,243700.0
2015-01-22 11:20:00,50.17,50.21,50.02,50.13,175700.0,44.2297,44.2649,44.0974,44.1944,175700.0
2015-01-22 11:30:00,50.15,50.18,49.93,50.14,329100.0,44.212,44.2385,44.0181,44.2032,329100.0
2015-01-22 11:40:00,50.14,50.2,49.94,49.95,223900.0,44.2032,44.2561,44.0269,44.0357,223900.0
2015-01-22 11:50:00,49.96,50.13,49.94,50.1,204700.0,44.0445,44.1944,44.0269,44.1679,204700.0
2015-01-22 12:00:00,50.11,50.19,50.05,50.17,248700.0,44.1768,44.2473,44.1239,44.2297,248700.0
2015-01-22 12:10:00,50.17,50.2,50.09,50.19,206100.0,44.2297,44.2561,44.1591,44.2473,206100.0
2015-01-22 12:20:00,50.2,50.25,50.16,50.25,288500.0,44.2561,44.3002,44.2208,44.3002,288500.0
2015-01-22 12:30:00,50.25,50.25,50.14,50.23,183200.0,44.3002,44.3002,44.2032,44.2826,183200.0
2015-01-22 12:40:00,50.22,50.25,50.14,50.19,155800.0,44.2737,44.3002,44.2032,44.2473,155800.0
2015-01-22 12:50:00,50.2,50.21,50.05,50.17,111800.0,44.2561,44.2649,44.1239,44.2297,111800.0
2015-01-22 13:00:00,50.17,50.23,50.15,50.17,149300.0,44.2297,44.2826,44.212,44.2297,149300.0
2015-01-22 13:10:00,50.18,50.2,50.02,50.05,193600.0,44.2385,44.2561,44.0974,44.1239,193600.0
2015-01-22 13:20:00,50.05,50.1,50.0,50.08,170100.0,44.1239,44.1679,44.0798,44.1503,170100.0
2015-01-22 13:30:00,50.09,50.19,50.06,50.18,200600.0,44.1591,44.2473,44.1327,44.2385,200600.0
2015-01-22 13:40:00,50.18,50.25,50.13,50.25,248100.0,44.2385,44.3002,44.1944,44.3002,248100.0
2015-01-22 13:50:00,50.25,50.25,50.16,50.24,171200.0,44.3002,44.3002,44.2208,44.2914,171200.0
2015-01-22 14:00:00,50.23,50.33,50.2,50.24,258000.0,44.2826,44.3707,44.2561,44.2914,258000.0
2015-01-22 14:10:00,50.24,50.44,50.22,50.44,302800.0,44.2914,44.4677,44.2737,44.4677,302800.0
2015-01-22 14:20:00,50.43,50.44,50.33,50.37,287500.0,44.4589,44.4677,44.3707,44.406,287500.0
2015-01-22 14:30:00,50.38,50.48,50.36,50.43,340700.0,44.4148,44.503,44.3972,44.4589,340700.0
2015-01-22 14:40:00,50.43,50.53,50.37,50.52,394600.0,44.4589,44.547,44.406,44.5382,394600.0
2015-01-22 14:50:00,50.53,50.65,50.48,50.59,483400.0,44.547,44.6528,44.503,44.5999,483400.0
2015-01-22 15:00:00,50.6,50.81,50.59,50.74,406500.0,44.6087,44.7939,44.5999,44.7322,406500.0
2015-01-22 15:10:00,50.75,50.77,50.64,50.76,364500.0,44.741,44.7586,44.644,44.7498,364500.0
2015-01-22 15:20:00,50.76,50.81,50.63,50.71,428300.0,44.7498,44.7939,44.6352,44.7057,428300.0
2015-01-22 15:30:00,50.71,50.76,50.66,50.71,574000.0,44.7057,44.7498,44.6616,44.7057,574000.0
2015-01-22 15:40:00,50.72,50.72,50.53,50.64,588900.0,44.7145,44.7145,44.547,44.644,588900.0
2015-01-22 15:50:00,50.65,50.73,50.63,50.73,966400.0,44.6528,44.7233,44.6352,44.7233,966400.0
2015-01-23 09:30:00,50.35,50.84,50.06,50.81,618900.0,44.3883,44.8203,44.1327,44.7939,618900.0
2015-01-23 09:40:00,50.84,51.0,50.7,50.85,429100.0,44.8203,44.9614,44.6969,44.8291,429100.0
2015-01-23 09:50:00,50.86,51.0,50.79,50.96,298000.0,44.838,44.9614,44.7762,44.9261,298000.0
2015-01-23 10:00:00,50.96,51.06,50.6,50.65,372800.0,44.9261,45.0143,44.6087,44.6528,372800.0
2015-01-23 10:10:00,50.65,50.79,50.49,50.52,217500.0,44.6528,44.7762,44.5118,44.5382,217500.0
2015-01-23 10:20:00,50.52,50.69,50.44,50.58,273300.0,44.5382,44.6881,44.4677,44.5911,273300.0
2015-01-23 10:30:00,50.56,50.57,50.26,50.3,219100.0,44.5735,44.5823,44.309,44.3443,219100.0
2015-01-23 10:40:00,50.3,50.43,50.25,50.33,244400.0,44.3443,44.4589,44.3002,44.3707,244400.0
2015-01-23 10:50:00,50.33,50.55,50.28,50.41,188800.0,44.3707,44.5647,44.3266,44.4412,188800.0
2015-01-23 11:00:00,50.42,50.58,50.37,50.41,140300.0,44.4501,44.5911,44.406,44.4412,140300.0
2015-01-23 11:10:00,50.41,50.44,50.33,50.39,130900.0,44.4412,44.4677,44.3707,44.4236,130900.0
2015-01-23 11:20:00,50.4,50.46,50.32,50.43,81100.0,44.4324,44.4853,44.3619,44.4589,81100.0
2015-01-23 11:30:00,50.43,50.44,50.31,50.38,129800.0,44.4589,44.4677,44.3531,44.4148,129800.0
2015-01-23 11:40:00,50.38,50.43,50.27,50.3,114000.0,44.4148,44.4589,44.3178,44.3443,114000.0
2015-01-23 11:50:00,50.3,50.34,50.21,50.22,106600.0,44.3443,44.3795,44.2649,44.2737,106600.0
2015-01-23 12:00:00,50.22,50.27,50.21,50.26,106900.0,44.2737,44.3178,44.2649,44.309,106900.0
2015-01-23 12:10:00,50.26,50.39,50.24,50.26,218800.0,44.309,44.4236,44.2914,44.309,218800.0
2015-01-23 12:20:00,50.26,50.29,50.2,50.2,145100.0,44.309,44.3354,44.2561,44.2561,145100.0
2015-01-23 12:30:00,50.21,50.33,50.21,50.33,157300.0,44.2649,44.3707,44.2649,44.3707,157300.0
2015-01-23 12:40:00,50.32,50.33,50.22,50.28,122900.0,44.3619,44.3707,44.2737,44.3266,122900.0
2015-01-23 12:50:00,50.27,50.54,50.27,50.49,199700.0,44.3178,44.5558,44.3178,44.5118,199700.0
2015-01-23 13:00:00,50.5,50.5,50.39,50.43,83500.0,44.5206,44.5206,44.4236,44.4589,83500.0
2015-01-23 13:10:00,50.43,50.52,50.29,50.33,108700.0,44.4589,44.5382,44.3354,44.3707,108700.0
2015-01-23 13:20:00,50.33,50.42,50.32,50.37,67600.0,44.3707,44.4501,44.3619,44.406,67600.0
2015-01-23 13:30:00,50.37,50.43,50.35,50.43,85300.0,44.406,44.4589,44.3883,44.4589,85300.0
2015-01-23 13:40:00,50.43,50.46,50.39,50.44,161900.0,44.4589,44.4853,44.4236,44.4677,161900.0
2015-01-23 13:50:00,50.43,50.45,50.37,50.4,56800.0,44.4589,44.4765,44.406,44.4324,56800.0
2015-01-23 14:00:00,50.4,50.51,50.38,50.48,111900.0,44.4324,44.5294,44.4148,44.503,111900.0
2015-01-23 14:10:00,50.48,50.63,50.45,50.6,235400.0,44.503,44.6352,44.4765,44.6087,235400.0
2015-01-23 14:20:00,50.6,50.73,50.59,50.72,246100.0,44.6087,44.7233,44.5999,44.7145,246100.0
2015-01-23 14:30:00,50.72,50.75,50.49,50.63,153500.0,44.7145,44.741,44.5118,44.6352,153500.0
2015-01-23 14:40:00,50.63,50.65,50.59,50.61,107600.0,44.6352,44.6528,44.5999,44.6176,107600.0
2015-01-23 14:50:00,50.61,50.61,50.44,50.46,94200.0,44.6176,44.6176,44.4677,44.4853,94200.0
2015-01-23 15:00:00,50.46,50.52,50.44,50.46,119800.0,44.4853,44.5382,44.4677,44.4853,119800.0
2015-01-23 15:10:00,50.46,50.46,50.35,50.44,161700.0,44.4853,44.4853,44.3883,44.4677,161700.0
2015-01-23 15:20:00,50.44,50.45,50.38,50.45,133200.0,44.4677,44.4765,44.4148,44.4765,133200.0
2015-01-23 15:30:00,50.45,50.6,50.39,50.5,297600.0,44.4765,44.6087,44.4236,44.5206,297600.0
2015-01-23 15:40:00,50.51,50.65,50.5,50.59,278000.0,44.5294,44.6528,44.5206,44.5999,278000.0
2015-01-23 15:50:00,50.58,50.59,50.5,50.56,577800.0,44.5911,44.5999,44.5206,44.5735,577800.0
2015-01-26 09:30:00,50.23,50.75,50.23,50.5,484600.0,44.2826,44.741,44.2826,44.5206,484600.0
2015-01-26 09:40:00,50.51,50.74,50.42,50.52,398000.0,44.5294,44.7322,44.4501,44.5382,398000.0
2015-01-26 09:50:00,50.52,50.59,50.36,50.41,359000.0,44.5382,44.5999,44.3972,44.4412,359000.0
2015-01-26 10:00:00,50.42,50.62,50.36,50.58,309800.0,44.4501,44.6264,44.3972,44.5911,309800.0
2015-01-26 10:10:00,50.57,50.83,50.51,50.61,221500.0,44.5823,44.8115,44.5294,44.6176,221500.0
2015-01-26 10:20:00,50.62,50.69,50.41,50.45,333900.0,44.6264,44.6881,44.4412,44.4765,333900.0
2015-01-26 10:30:00,50.46,50.5,50.33,50.33,275400.0,44.4853,44.5206,44.3707,44.3707,275400.0
2015-01-26 10:40:00,50.33,50.38,50.23,50.33,262700.0,44.3707,44.4148,44.2826,44.3707,262700.0
2015-01-26 10:50:00,50.34,50.42,50.24,50.39,332000.0,44.3795,44.4501,44.2914,44.4236,332000.0
2015-01-26 11:00:00,50.38,50.47,50.34,50.39,209800.0,44.4148,44.4941,44.3795,44.4236,209800.0
2015-01-26 11:10:00,50.39,50.39,50.15,50.19,172900.0,44.4236,44.4236,44.212,44.2473,172900.0
2015-01-26 11:20:00,50.19,50.27,50.15,50.27,146200.0,44.2473,44.3178,44.212,44.3178,146200.0
2015-01-26 11:30:00,50.27,50.29,50.11,50.26,272900.0,44.3178,44.3354,44.1768,44.309,272900.0
2015-01-26 11:40:00,50.26,50.39,50.26,50.34,242000.0,44.309,44.4236,44.309,44.3795,242000.0
2015-01-26 11:50:00,50.34,50.46,50.33,50.33,153700.0,44.3795,44.4853,44.3707,44.3707,153700.0
2015-01-26 12:00:00,50.32,50.47,50.3,50.41,150200.0,44.3619,44.4941,44.3443,44.4412,150200.0
2015-01-26 12:10:00,50.41,50.44,50.31,50.36,104700.0,44.4412,44.4677,44.3531,44.3972,104700.0
2015-01-26 12:20:00,50.36,50.4,50.2,50.22,102500.0,44.3972,44.4324,44.2561,44.2737,102500.0
2015-01-26 12:30:00,50.22,50.29,50.2,50.26,127400.0,44.2737,44.3354,44.2561,44.309,127400.0
2015-01-26 12:40:00,50.27,50.29,50.15,50.2,197500.0,44.3178,44.3354,44.212,44.2561,197500.0
2015-01-26 12:50:00,50.19,50.21,50.13,50.2,292300.0,44.2473,44.2649,44.1944,44.2561,292300.0
2015-01-26 13:00:00,50.2,50.33,50.2,50.32,116200.0,44.2561,44.3707,44.2561,44.3619,116200.0
2015-01-26 13:10:00,50.33,50.41,50.32,50.39,94500.0,44.3707,44.4412,44.3619,44.4236,94500.0
2015-01-26 13:20:00,50.39,50.5,50.39,50.43,128300.0,44.4236,44.5206,44.4236,44.4589,128300.0
2015-01-26 13:30:00,50.44,50.58,50.44,50.53,181000.0,44.4677,44.5911,44.4677,44.547,181000.0
2015-01-26 13:40:00,50.53,50.54,50.44,50.48,99800.0,44.547,44.5558,44.4677,44.503,99800.0
2015-01-26 13:50:00,50.47,50.49,50.29,50.3,214400.0,44.4941,44.5118,44.3354,44.3443,214400.0
2015-01-26 14:00:00,50.3,50.31,50.18,50.18,153200.0,44.3443,44.3531,44.2385,44.2385,153200.0
2015-01-26 14:10:00,50.18,50.23,50.11,50.17,164000.0,44.2385,44.2826,44.1768,44.2297,164000.0
2015-01-26 14:20:00,50.16,50.16,49.97,50.12,258200.0,44.2208,44.2208,44.0533,44.1856,258200.0
2015-01-26 14:30:00,50.13,50.21,50.11,50.2,229100.0,44.1944,44.2649,44.1768,44.2561,229100.0
2015-01-26 14:40:00,50.2,50.21,49.98,50.03,169500.0,44.2561,44.2649,44.0622,44.1062,169500.0
2015-01-26 14:50:00,50.02,50.07,49.95,50.0,197900.0,44.0974,44.1415,44.0357,44.0798,197900.0
2015-01-26 15:00:00,50.0,50.13,49.99,50.13,178800.0,44.0798,44.1944,44.071,44.1944,178800.0
2015-01-26 15:10:00,50.12,50.13,50.0,50.02,214500.0,44.1856,44.1944,44.0798,44.0974,214500.0
2015-01-26 15:20:00,50.01,50.08,50.0,50.0,209200.0,44.0886,44.1503,44.0798,44.0798,209200.0
2015-01-26 15:30:00,50.0,50.17,49.97,50.12,163400.0,44.0798,44.2297,44.0533,44.1856,163400.0
2015-01-26 15:40:00,50.12,50.12,50.05,50.05,245700.0,44.1856,44.1856,44.1239,44.1239,245700.0
2015-01-26 15:50:00,50.06,50.15,50.05,50.14,478400.0,44.1327,44.212,44.1239,44.2032,478400.0
2015-01-27 09:30:00,49.29,49.47,48.99,49.45,816700.0,43.4539,43.6125,43.1894,43.5949,816700.0
2015-01-27 09:40:00,49.45,49.45,49.1,49.11,363100.0,43.5949,43.5949,43.2863,43.2952,363100.0
2015-01-27 09:50:00,49.11,49.42,48.91,49.42,430400.0,43.2952,43.5685,43.1188,43.5685,430400.0
2015-01-27 10:00:00,49.4,49.66,49.25,49.65,256100.0,43.5508,43.78,43.4186,43.7712,256100.0
2015-01-27 10:10:00,49.67,49.9,49.55,49.81,411000.0,43.7889,43.9916,43.6831,43.9123,411000.0
2015-01-27 10:20:00,49.81,49.82,49.44,49.7,300600.0,43.9123,43.9211,43.5861,43.8153,300600.0
2015-01-27 10:30:00,49.69,49.7,49.42,49.46,218000.0,43.8065,43.8153,43.5685,43.6037,218000.0
2015-01-27 10:40:00,49.45,49.48,49.16,49.41,470200.0,43.5949,43.6214,43.3392,43.5596,470200.0
2015-01-27 10:50:00,49.42,49.43,49.08,49.13,372600.0,43.5685,43.5773,43.2687,43.3128,372600.0
2015-01-27 11:00:00,49.12,49.37,49.1,49.29,264800.0,43.304,43.5244,43.2863,43.4539,264800.0
2015-01-27 11:10:00,49.29,49.32,49.16,49.19,147000.0,43.4539,43.4803,43.3392,43.3657,147000.0
2015-01-27 11:20:00,49.19,49.32,49.11,49.29,141300.0,43.3657,43.4803,43.2952,43.4539,141300.0
2015-01-27 11:30:00,49.3,49.34,49.15,49.23,121000.0,43.4627,43.4979,43.3304,43.401,121000.0
2015-01-27 11:40:00,49.22,49.26,49.12,49.16,115700.0,43.3921,43.4274,43.304,43.3392,115700.0
2015-01-27 11:50:00,49.16,49.2,49.06,49.07,228100.0,43.3392,43.3745,43.2511,43.2599,228100.0
2015-01-27 12:00:00,49.07,49.24,49.03,49.21,126000.0,43.2599,43.4098,43.2246,43.3833,126000.0
2015-01-27 12:10:00,49.21,49.32,49.13,49.26,128200.0,43.3833,43.4803,43.3128,43.4274,128200.0
2015-01-27 12:20:00,49.25,49.43,49.25,49.41,108900.0,43.4186,43.5773,43.4186,43.5596,108900.0
2015-01-27 12:30:00,49.42,49.56,49.36,49.55,134300.0,43.5685,43.6919,43.5156,43.6831,134300.0
2015-01-27 12:40:00,49.54,49.54,49.42,49.48,123900.0,43.6743,43.6743,43.5685,43.6214,123900.0
2015-01-27 12:50:00,49.48,49.55,49.47,49.53,70900.0,43.6214,43.6831,43.6125,43.6654,70900.0
2015-01-27 13:00:00,49.53,49.66,49.46,49.61,207800.0,43.6654,43.78,43.6037,43.736,207800.0
2015-01-27 13:10:00,49.61,49.67,49.53,49.58,118000.0,43.736,43.7889,43.6654,43.7095,118000.0
2015-01-27 13:20:00,49.58,49.66,49.57,49.63,86600.0,43.7095,43.78,43.7007,43.7536,86600.0
2015-01-27 13:30:00,49.62,49.68,49.6,49.63,61400.0,43.7448,43.7977,43.7271,43.7536,61400.0
2015-01-27 13:40:00,49.64,49.64,49.55,49.59,57600.0,43.7624,43.7624,43.6831,43.7183,57600.0
2015-01-27 13:50:00,49.59,49.6,49.35,49.35,174700.0,43.7183,43.7271,43.5067,43.5067,174700.0
2015-01-27 14:00:00,49.35,49.58,49.35,49.53,270000.0,43.5067,43.7095,43.5067,43.6654,270000.0
2015-01-27 14:10:00,49.53,49.58,49.47,49.57,82100.0,43.6654,43.7095,43.6125,43.7007,82100.0
2015-01-27 14:20:00,49.57,49.75,49.57,49.71,136200.0,43.7007,43.8594,43.7007,43.8241,136200.0
2015-01-27 14:30:00,49.72,49.74,49.64,49.73,149500.0,43.8329,43.8506,43.7624,43.8418,149500.0
2015-01-27 14:40:00,49.73,49.73,49.59,49.63,138000.0,43.8418,43.8418,43.7183,43.7536,138000.0
2015-01-27 14:50:00,49.63,49.76,49.47,49.48,190300.0,43.7536,43.8682,43.6125,43.6214,190300.0
2015-01-27 15:00:00,49.49,49.6,49.48,49.59,214700.0,43.6302,43.7271,43.6214,43.7183,214700.0
2015-01-27 15:10:00,49.58,49.6,49.34,49.39,347400.0,43.7095,43.7271,43.4979,43.542,347400.0
2015-01-27 15:20:00,49.39,49.4,49.25,49.27,315600.0,43.542,43.5508,43.4186,43.4362,315600.0
2015-01-27 15:30:00,49.27,49.36,49.2,49.23,177500.0,43.4362,43.5156,43.3745,43.401,177500.0
2015-01-27 15:40:00,49.23,49.33,49.2,49.23,227800.0,43.401,43.4891,43.3745,43.401,227800.0
2015-01-27 15:50:00,49.23,49.23,49.1,49.17,447200.0,43.401,43.401,43.2863,43.3481,447200.0
2015-01-28 09:30:00,49.5,49.69,49.39,49.62,313200.0,43.639,43.8065,43.542,43.7448,313200.0
2015-01-28 09:40:00,49.59,49.87,49.58,49.81,369700.0,43.7183,43.9652,43.7095,43.9123,369700.0
2015-01-28 09:50:00,49.82,49.91,49.67,49.68,315400.0,43.9211,44.0004,43.7889,43.7977,315400.0
2015-01-28 10:00:00,49.69,49.77,49.62,49.64,277400.0,43.8065,43.877,43.7448,43.7624,277400.0
2015-01-28 10:10:00,49.63,49.79,49.55,49.62,244300.0,43.7536,43.8946,43.6831,43.7448,244300.0
2015-01-28 10:20:00,49.62,49.81,49.6,49.71,300200.0,43.7448,43.9123,43.7271,43.8241,300200.0
2015-01-28 10:30:00,49.71,49.77,49.23,49.27,223200.0,43.8241,43.877,43.401,43.4362,223200.0
2015-01-28 10:40:00,49.27,49.36,49.21,49.26,165600.0,43.4362,43.5156,43.3833,43.4274,165600.0
2015-01-28 10:50:00,49.27,49.38,49.25,49.36,145700.0,43.4362,43.5332,43.4186,43.5156,145700.0
2015-01-28 11:00:00,49.35,49.49,49.33,49.44,126000.0,43.5067,43.6302,43.4891,43.5861,126000.0
2015-01-28 11:10:00,49.44,49.44,49.29,49.35,140100.0,43.5861,43.5861,43.4539,43.5067,140100.0
2015-01-28 11:20:00,49.36,49.39,49.26,49.35,104600.0,43.5156,43.542,43.4274,43.5067,104600.0
2015-01-28 11:30:00,49.36,49.47,49.32,49.4,116400.0,43.5156,43.6125,43.4803,43.5508,116400.0
2015-01-28 11:40:00,49.41,49.45,49.34,49.4,121300.0,43.5596,43.5949,43.4979,43.5508,121300.0
2015-01-28 11:50:00,49.4,49.43,49.24,49.28,107700.0,43.5508,43.5773,43.4098,43.445,107700.0
2015-01-28 12:00:00,49.28,49.36,49.27,49.27,93300.0,43.445,43.5156,43.4362,43.4362,93300.0
2015-01-28 12:10:00,49.27,49.36,49.25,49.34,97300.0,43.4362,43.5156,43.4186,43.4979,97300.0
2015-01-28 12:20:00,49.34,49.43,49.31,49.34,59900.0,43.4979,43.5773,43.4715,43.4979,59900.0
2015-01-28 12:30:00,49.35,49.39,49.28,49.32,62800.0,43.5067,43.542,43.445,43.4803,62800.0
2015-01-28 12:40:00,49.32,49.42,49.3,49.38,107800.0,43.4803,43.5685,43.4627,43.5332,107800.0
2015-01-28 12:50:00,49.38,49.39,49.29,49.3,101100.0,43.5332,43.542,43.4539,43.4627,101100.0
2015-01-28 13:00:00,49.3,49.32,49.26,49.29,124300.0,43.4627,43.4803,43.4274,43.4539,124300.0
2015-01-28 13:10:00,49.28,49.31,49.13,49.14,158900.0,43.445,43.4715,43.3128,43.3216,158900.0
2015-01-28 13:20:00,49.15,49.27,49.14,49.2,98000.0,43.3304,43.4362,43.3216,43.3745,98000.0
2015-01-28 13:30:00,49.2,49.45,49.19,49.44,106200.0,43.3745,43.5949,43.3657,43.5861,106200.0
2015-01-28 13:40:00,49.45,49.45,49.36,49.38,134600.0,43.5949,43.5949,43.5156,43.5332,134600.0
2015-01-28 13:50:00,49.38,49.46,49.36,49.39,122400.0,43.5332,43.6037,43.5156,43.542,122400.0
2015-01-28 14:00:00,49.38,49.58,49.31,49.34,206300.0,43.5332,43.7095,43.4715,43.4979,206300.0
2015-01-28 14:10:00,49.34,49.41,49.22,49.35,237200.0,43.4979,43.5596,43.3921,43.5067,237200.0
2015-01-28 14:20:00,49.35,49.4,49.11,49.13,259800.0,43.5067,43.5508,43.2952,43.3128,259800.0
2015-01-28 14:30:00,49.13,49.18,48.89,48.91,378400.0,43.3128,43.3569,43.1012,43.1188,378400.0
2015-01-28 14:40:00,48.9,49.1,48.87,49.0,228400.0,43.11,43.2863,43.0836,43.1982,228400.0
2015-01-28 14:50:00,49.0,49.09,48.94,48.99,214900.0,43.1982,43.2775,43.1453,43.1894,214900.0
2015-01-28 15:00:00,49.0,49.09,48.94,49.0,229000.0,43.1982,43.2775,43.1453,43.1982,229000.0
2015-01-28 15:10:00,49.0,49.04,48.63,48.69,312400.0,43.1982,43.2335,42.872,42.9249,312400.0
2015-01-28 15:20:00,48.68,48.78,48.56,48.66,254600.0,42.9161,43.0042,42.8103,42.8984,254600.0
2015-01-28 15:30:00,48.67,48.67,48.41,48.42,435800.0,42.9073,42.9073,42.678,42.6869,435800.0
2015-01-28 15:40:00,48.41,48.54,48.28,48.49,771700.0,42.678,42.7927,42.5634,42.7486,771700.0
2015-01-28 15:50:00,48.47,48.56,48.42,48.48,644200.0,42.7309,42.8103,42.6869,42.7398,644200.0
2015-01-29 09:30:00,48.67,48.95,48.38,48.43,451700.0,42.9073,43.1541,42.6516,42.6957,451700.0
2015-01-29 09:40:00,48.45,48.5,48.23,48.31,296400.0,42.7133,42.7574,42.5194,42.5899,296400.0
2015-01-29 09:50:00,48.3,48.72,48.2,48.64,225500.0,42.5811,42.9513,42.4929,42.8808,225500.0
2015-01-29 10:00:00,48.63,48.83,48.49,48.59,232000.0,42.872,43.0483,42.7486,42.8367,232000.0
2015-01-29 10:10:00,48.57,48.68,48.39,48.68,193000.0,42.8191,42.9161,42.6604,42.9161,193000.0
2015-01-29 10:20:00,48.69,48.92,48.57,48.89,194300.0,42.9249,43.1277,42.8191,43.1012,194300.0
2015-01-29 10:30:00,48.9,49.07,48.85,49.06,227300.0,43.11,43.2599,43.0659,43.2511,227300.0
2015-01-29 10:40:00,49.05,49.11,48.9,49.0,304900.0,43.2423,43.2952,43.11,43.1982,304900.0
2015-01-29 10:50:00,49.0,49.07,48.9,49.07,173500.0,43.1982,43.2599,43.11,43.2599,173500.0
2015-01-29 11:00:00,49.07,49.08,48.81,48.98,243000.0,43.2599,43.2687,43.0307,43.1806,243000.0
2015-01-29 11:10:00,48.99,49.04,48.84,48.91,146400.0,43.1894,43.2335,43.0571,43.1188,146400.0
2015-01-29 11:20:00,48.91,48.99,48.7,48.89,220600.0,43.1188,43.1894,42.9337,43.1012,220600.0
2015-01-29 11:30:00,48.89,49.07,48.85,49.07,163800.0,43.1012,43.2599,43.0659,43.2599,163800.0
2015-01-29 11:40:00,49.08,49.15,49.01,49.11,131000.0,43.2687,43.3304,43.207,43.2952,131000.0
2015-01-29 11:50:00,49.1,49.25,49.08,49.2,284400.0,43.2863,43.4186,43.2687,43.3745,284400.0
2015-01-29 12:00:00,49.21,49.33,49.2,49.3,162900.0,43.3833,43.4891,43.3745,43.4627,162900.0
2015-01-29 12:10:00,49.29,49.3,49.19,49.24,108600.0,43.4539,43.4627,43.3657,43.4098,108600.0
2015-01-29 12:20:00,49.24,49.29,49.14,49.17,115600.0,43.4098,43.4539,43.3216,43.3481,115600.0
2015-01-29 12:30:00,49.16,49.24,49.13,49.21,90500.0,43.3392,43.4098,43.3128,43.3833,90500.0
2015-01-29 12:40:00,49.21,49.24,49.1,49.16,92000.0,43.3833,43.4098,43.2863,43.3392,92000.0
2015-01-29 12:50:00,49.16,49.33,49.13,49.32,119200.0,43.3392,43.4891,43.3128,43.4803,119200.0
2015-01-29 13:00:00,49.33,49.38,49.1,49.16,142900.0,43.4891,43.5332,43.2863,43.3392,142900.0
2015-01-29 13:10:00,49.18,49.4,49.16,49.32,129600.0,43.3569,43.5508,43.3392,43.4803,129600.0
2015-01-29 13:20:00,49.32,49.6,49.31,49.57,270700.0,43.4803,43.7271,43.4715,43.7007,270700.0
2015-01-29 13:30:00,49.56,49.65,49.53,49.59,149800.0,43.6919,43.7712,43.6654,43.7183,149800.0
2015-01-29 13:40:00,49.59,49.71,49.51,49.69,318200.0,43.7183,43.8241,43.6478,43.8065,318200.0
2015-01-29 13:50:00,49.7,49.9,49.69,49.82,262400.0,43.8153,43.9916,43.8065,43.9211,262400.0
2015-01-29 14:00:00,49.82,49.91,49.74,49.76,180700.0,43.9211,44.0004,43.8506,43.8682,180700.0
2015-01-29 14:10:00,49.74,49.77,49.69,49.76,234800.0,43.8506,43.877,43.8065,43.8682,234800.0
2015-01-29 14:20:00,49.75,50.0,49.74,49.96,246900.0,43.8594,44.0798,43.8506,44.0445,246900.0
2015-01-29 14:30:00,49.96,50.03,49.87,49.93,250600.0,44.0445,44.1062,43.9652,44.0181,250600.0
2015-01-29 14:40:00,49.92,49.94,49.82,49.86,112100.0,44.0093,44.0269,43.9211,43.9564,112100.0
2015-01-29 14:50:00,49.86,49.89,49.76,49.8,118300.0,43.9564,43.9828,43.8682,43.9035,118300.0
2015-01-29 15:00:00,49.8,49.91,49.74,49.9,228500.0,43.9035,44.0004,43.8506,43.9916,228500.0
2015-01-29 15:10:00,49.91,50.04,49.87,50.04,290200.0,44.0004,44.115,43.9652,44.115,290200.0
2015-01-29 15:20:00,50.04,50.2,50.01,50.17,341500.0,44.115,44.2561,44.0886,44.2297,341500.0
2015-01-29 15:30:00,50.17,50.31,50.15,50.3,466900.0,44.2297,44.3531,44.212,44.3443,466900.0
2015-01-29 15:40:00,50.3,50.35,50.09,50.11,418000.0,44.3443,44.3883,44.1591,44.1768,418000.0
2015-01-29 15:50:00,50.12,50.22,50.07,50.22,526600.0,44.1856,44.2737,44.1415,44.2737,526600.0
2015-01-30 09:30:00,49.33,49.8,49.0,49.65,522500.0,43.4891,43.9035,43.1982,43.7712,522500.0
2015-01-30 09:40:00,49.69,49.78,49.26,49.27,188400.0,43.8065,43.8858,43.4274,43.4362,188400.0
2015-01-30 09:50:00,49.26,49.41,49.01,49.01,262900.0,43.4274,43.5596,43.207,43.207,262900.0
2015-01-30 10:00:00,49.01,49.03,48.82,48.83,424900.0,43.207,43.2246,43.0395,43.0483,424900.0
2015-01-30 10:10:00,48.82,48.84,48.52,48.58,741600.0,43.0395,43.0571,42.775,42.8279,741600.0
2015-01-30 10:20:00,48.58,48.59,48.27,48.44,631900.0,42.8279,42.8367,42.5546,42.7045,631900.0
2015-01-30 10:30:00,48.44,48.53,48.11,48.32,564000.0,42.7045,42.7838,42.4136,42.5987,564000.0
2015-01-30 10:40:00,48.33,48.66,48.33,48.64,434900.0,42.6075,42.8984,42.6075,42.8808,434900.0
2015-01-30 10:50:00,48.65,48.78,48.57,48.71,246600.0,42.8896,43.0042,42.8191,42.9425,246600.0
2015-01-30 11:00:00,48.7,48.8,48.62,48.62,236900.0,42.9337,43.0219,42.8632,42.8632,236900.0
2015-01-30 11:10:00,48.61,48.64,48.49,48.57,214600.0,42.8544,42.8808,42.7486,42.8191,214600.0
2015-01-30 11:20:00,48.57,48.72,48.53,48.68,210200.0,42.8191,42.9513,42.7838,42.9161,210200.0
2015-01-30 11:30:00,48.68,48.74,48.65,48.69,233900.0,42.9161,42.969,42.8896,42.9249,233900.0
2015-01-30 11:40:00,48.68,48.72,48.55,48.6,229300.0,42.9161,42.9513,42.8015,42.8456,229300.0
2015-01-30 11:50:00,48.61,48.75,48.56,48.71,283200.0,42.8544,42.9778,42.8103,42.9425,283200.0
2015-01-30 12:00:00,48.74,49.06,48.73,48.91,386400.0,42.969,43.2511,42.9602,43.1188,386400.0
2015-01-30 12:10:00,48.92,49.14,48.88,49.08,165900.0,43.1277,43.3216,43.0924,43.2687,165900.0
2015-01-30 12:20:00,49.09,49.09,48.96,49.02,123400.0,43.2775,43.2775,43.1629,43.2158,123400.0
2015-01-30 12:30:00,49.03,49.03,48.71,48.75,177900.0,43.2246,43.2246,42.9425,42.9778,177900.0
2015-01-30 12:40:00,48.76,48.82,48.67,48.7,270000.0,42.9866,43.0395,42.9073,42.9337,270000.0
2015-01-30 12:50:00,48.69,48.8,48.64,48.66,105100.0,42.9249,43.0219,42.8808,42.8984,105100.0
2015-01-30 13:00:00,48.66,48.82,48.66,48.79,132200.0,42.8984,43.0395,42.8984,43.0131,132200.0
2015-01-30 13:10:00,48.78,48.82,48.69,48.7,114600.0,43.0042,43.0395,42.9249,42.9337,114600.0
2015-01-30 13:20:00,48.7,48.83,48.68,48.81,93700.0,42.9337,43.0483,42.9161,43.0307,93700.0
2015-01-30 13:30:00,48.8,48.87,48.74,48.81,152100.0,43.0219,43.0836,42.969,43.0307,152100.0
2015-01-30 13:40:00,48.81,49.01,48.77,49.0,137100.0,43.0307,43.207,42.9954,43.1982,137100.0
2015-01-30 13:50:00,49.0,49.01,48.89,48.94,138700.0,43.1982,43.207,43.1012,43.1453,138700.0
2015-01-30 14:00:00,48.93,48.93,48.75,48.79,191000.0,43.1365,43.1365,42.9778,43.0131,191000.0
2015-01-30 14:10:00,48.79,48.8,48.41,48.43,357800.0,43.0131,43.0219,42.678,42.6957,357800.0
2015-01-30 14:20:00,48.43,48.46,48.2,48.27,440500.0,42.6957,42.7221,42.4929,42.5546,440500.0
2015-01-30 14:30:00,48.27,48.46,48.0,48.04,517800.0,42.5546,42.7221,42.3166,42.3519,517800.0
2015-01-30 14:40:00,48.04,48.13,47.14,47.15,1056200.0,42.3519,42.4312,41.5584,41.5672,1056200.0
2015-01-30 14:50:00,47.15,47.75,47.01,47.72,1400300.0,41.5672,42.0962,41.4438,42.0697,1400300.0
2015-01-30 15:00:00,47.72,47.83,47.51,47.61,793400.0,42.0697,42.1667,41.8846,41.9728,793400.0
2015-01-30 15:10:00,47.61,47.83,47.51,47.51,416200.0,41.9728,42.1667,41.8846,41.8846,416200.0
2015-01-30 15:20:00,47.51,47.53,47.33,47.45,676700.0,41.8846,41.9022,41.7259,41.8317,676700.0
2015-01-30 15:30:00,47.44,47.58,47.38,47.51,546100.0,41.8229,41.9463,41.77,41.8846,546100.0
2015-01-30 15:40:00,47.51,47.52,47.26,47.37,589200.0,41.8846,41.8934,41.6642,41.7612,589200.0
2015-01-30 15:50:00,47.36,47.38,47.24,47.32,974300.0,41.7524,41.77,41.6466,41.7171,974300.0
2015-02-02 09:30:00,47.1,47.16,45.71,46.23,1301300.0,41.5232,41.5761,40.2977,40.7562,1301300.0
2015-02-02 09:40:00,46.22,46.22,45.2,45.23,1324600.0,40.7474,40.7474,39.8481,39.8746,1324600.0
2015-02-02 09:50:00,45.23,45.34,44.92,45.03,2010200.0,39.8746,39.9715,39.6013,39.6983,2010200.0
2015-02-02 10:00:00,45.03,45.71,44.81,45.66,1785700.0,39.6983,40.2977,39.5043,40.2537,1785700.0
2015-02-02 10:10:00,45.67,45.85,45.41,45.83,725100.0,40.2625,40.4212,40.0333,40.4035,725100.0
2015-02-02 10:20:00,45.83,46.1,45.7,45.79,822300.0,40.4035,40.6416,40.2889,40.3683,822300.0
2015-02-02 10:30:00,45.79,46.17,45.7,46.1,742500.0,40.3683,40.7033,40.2889,40.6416,742500.0
2015-02-02 10:40:00,46.11,46.21,45.82,45.93,519500.0,40.6504,40.7385,40.3947,40.4917,519500.0
2015-02-02 10:50:00,45.93,46.05,45.75,45.76,379600.0,40.4917,40.5975,40.333,40.3418,379600.0
2015-02-02 11:00:00,45.76,46.29,45.75,46.28,481400.0,40.3418,40.8091,40.333,40.8002,481400.0
2015-02-02 11:10:00,46.28,46.38,46.21,46.24,395700.0,40.8002,40.8884,40.7385,40.765,395700.0
2015-02-02 11:20:00,46.24,46.41,46.21,46.24,405100.0,40.765,40.9149,40.7385,40.765,405100.0
2015-02-02 11:30:00,46.25,46.45,46.11,46.32,342700.0,40.7738,40.9501,40.6504,40.8355,342700.0
2015-02-02 11:40:00,46.32,46.56,46.25,46.44,250500.0,40.8355,41.0471,40.7738,40.9413,250500.0
2015-02-02 11:50:00,46.45,46.49,46.3,46.35,270400.0,40.9501,40.9854,40.8179,40.862,270400.0
2015-02-02 12:00:00,46.36,46.37,46.13,46.14,404500.0,40.8708,40.8796,40.668,40.6768,404500.0
2015-02-02 12:10:00,46.12,46.26,46.06,46.25,215700.0,40.6592,40.7826,40.6063,40.7738,215700.0
2015-02-02 12:20:00,46.25,46.32,46.04,46.25,137300.0,40.7738,40.8355,40.5887,40.7738,137300.0
2015-02-02 12:30:00,46.25,46.41,46.12,46.41,107900.0,40.7738,40.9149,40.6592,40.9149,107900.0
2015-02-02 12:40:00,46.41,46.44,46.1,46.1,90600.0,40.9149,40.9413,40.6416,40.6416,90600.0
2015-02-02 12:50:00,46.09,46.18,46.06,46.09,123700.0,40.6327,40.7121,40.6063,40.6327,123700.0
2015-02-02 13:00:00,46.1,46.12,46.0,46.05,110500.0,40.6416,40.6592,40.5534,40.5975,110500.0
2015-02-02 13:10:00,46.05,46.16,46.0,46.13,113500.0,40.5975,40.6945,40.5534,40.668,113500.0
2015-02-02 13:20:00,46.13,46.37,46.13,46.2,152500.0,40.668,40.8796,40.668,40.7297,152500.0
2015-02-02 13:30:00,46.21,46.29,46.08,46.08,154700.0,40.7385,40.8091,40.6239,40.6239,154700.0
2015-02-02 13:40:00,46.09,46.14,45.98,45.99,209000.0,40.6327,40.6768,40.5358,40.5446,209000.0
2015-02-02 13:50:00,45.99,46.05,45.7,45.75,311900.0,40.5446,40.5975,40.2889,40.333,311900.0
2015-02-02 14:00:00,45.73,45.92,45.7,45.71,281900.0,40.3154,40.4829,40.2889,40.2977,281900.0
2015-02-02 14:10:00,45.72,45.86,45.63,45.78,340800.0,40.3066,40.43,40.2272,40.3595,340800.0
2015-02-02 14:20:00,45.79,45.96,45.76,45.96,244600.0,40.3683,40.5181,40.3418,40.5181,244600.0
2015-02-02 14:30:00,45.97,46.01,45.85,45.89,220400.0,40.527,40.5622,40.4212,40.4564,220400.0
2015-02-02 14:40:00,45.88,45.97,45.7,45.73,216400.0,40.4476,40.527,40.2889,40.3154,216400.0
2015-02-02 14:50:00,45.73,45.98,45.72,45.94,313000.0,40.3154,40.5358,40.3066,40.5005,313000.0
2015-02-02 15:00:00,45.94,46.0,45.83,45.99,267600.0,40.5005,40.5534,40.4035,40.5446,267600.0
2015-02-02 15:10:00,45.98,46.18,45.93,46.16,350700.0,40.5358,40.7121,40.4917,40.6945,350700.0
2015-02-02 15:20:00,46.15,46.26,46.1,46.15,323000.0,40.6856,40.7826,40.6416,40.6856,323000.0
2015-02-02 15:30:00,46.15,46.37,46.04,46.35,467000.0,40.6856,40.8796,40.5887,40.862,467000.0
2015-02-02 15:40:00,46.35,46.53,46.32,46.53,590000.0,40.862,41.0206,40.8355,41.0206,590000.0
2015-02-02 15:50:00,46.53,46.63,46.5,46.53,1065700.0,41.0206,41.1088,40.9942,41.0206,1065700.0
2015-02-03 09:30:00,45.0,45.96,44.93,45.76,1506100.0,39.6718,40.5181,39.6101,40.3418,1506100.0
2015-02-03 09:40:00,45.76,45.9,45.04,45.08,980200.0,40.3418,40.4652,39.7071,39.7423,980200.0
2015-02-03 09:50:00,45.07,45.55,44.99,45.38,1062000.0,39.7335,40.1567,39.663,40.0068,1062000.0
2015-02-03 10:00:00,45.39,45.77,45.31,45.55,761300.0,40.0156,40.3506,39.9451,40.1567,761300.0
2015-02-03 10:10:00,45.55,45.85,45.55,45.68,725900.0,40.1567,40.4212,40.1567,40.2713,725900.0
2015-02-03 10:20:00,45.67,45.82,45.32,45.48,678400.0,40.2625,40.3947,39.9539,40.095,678400.0
2015-02-03 10:30:00,45.48,45.68,45.38,45.63,493600.0,40.095,40.2713,40.0068,40.2272,493600.0
2015-02-03 10:40:00,45.63,45.72,45.49,45.54,314200.0,40.2272,40.3066,40.1038,40.1479,314200.0
2015-02-03 10:50:00,45.54,45.82,45.52,45.76,372700.0,40.1479,40.3947,40.1302,40.3418,372700.0
2015-02-03 11:00:00,45.75,45.99,45.68,45.97,456200.0,40.333,40.5446,40.2713,40.527,456200.0
2015-02-03 11:10:00,45.98,46.2,45.95,46.18,326300.0,40.5358,40.7297,40.5093,40.7121,326300.0
2015-02-03 11:20:00,46.18,46.21,46.09,46.19,372800.0,40.7121,40.7385,40.6327,40.7209,372800.0
2015-02-03 11:30:00,46.2,46.2,45.97,46.15,469100.0,40.7297,40.7297,40.527,40.6856,469100.0
2015-02-03 11:40:00,46.14,46.23,46.09,46.17,316800.0,40.6768,40.7562,40.6327,40.7033,316800.0
2015-02-03 11:50:00,46.16,46.21,45.84,45.86,389900.0,40.6945,40.7385,40.4123,40.43,389900.0
2015-02-03 12:00:00,45.86,46.19,45.8,46.05,496600.0,40.43,40.7209,40.3771,40.5975,496600.0
2015-02-03 12:10:00,46.06,46.1,45.85,45.9,238200.0,40.6063,40.6416,40.4212,40.4652,238200.0
2015-02-03 12:20:00,45.9,45.91,45.75,45.83,188300.0,40.4652,40.4741,40.333,40.4035,188300.0
2015-02-03 12:30:00,45.84,45.94,45.82,45.93,201500.0,40.4123,40.5005,40.3947,40.4917,201500.0
2015-02-03 12:40:00,45.94,46.14,45.94,46.05,215900.0,40.5005,40.6768,40.5005,40.5975,215900.0
2015-02-03 12:50:00,46.04,46.1,45.92,46.01,246900.0,40.5887,40.6416,40.4829,40.5622,246900.0
2015-02-03 13:00:00,46.01,46.08,45.95,46.04,205000.0,40.5622,40.6239,40.5093,40.5887,205000.0
2015-02-03 13:10:00,46.03,46.03,45.87,45.89,240500.0,40.5798,40.5798,40.4388,40.4564,240500.0
2015-02-03 13:20:00,45.9,46.05,45.89,45.97,197200.0,40.4652,40.5975,40.4564,40.527,197200.0
2015-02-03 13:30:00,45.97,46.1,45.93,45.94,165500.0,40.527,40.6416,40.4917,40.5005,165500.0
2015-02-03 13:40:00,45.94,45.98,45.89,45.97,158600.0,40.5005,40.5358,40.4564,40.527,158600.0
2015-02-03 13:50:00,45.97,46.19,45.97,46.07,303000.0,40.527,40.7209,40.527,40.6151,303000.0
2015-02-03 14:00:00,46.07,46.19,45.91,45.93,289200.0,40.6151,40.7209,40.4741,40.4917,289200.0
2015-02-03 14:10:00,45.93,46.02,45.88,45.96,320700.0,40.4917,40.571,40.4476,40.5181,320700.0
2015-02-03 14:20:00,45.97,46.02,45.86,45.89,330700.0,40.527,40.571,40.43,40.4564,330700.0
2015-02-03 14:30:00,45.9,46.01,45.81,45.95,297600.0,40.4652,40.5622,40.3859,40.5093,297600.0
2015-02-03 14:40:00,45.95,45.96,45.83,45.95,213600.0,40.5093,40.5181,40.4035,40.5093,213600.0
2015-02-03 14:50:00,45.95,45.98,45.89,45.96,165200.0,40.5093,40.5358,40.4564,40.5181,165200.0
2015-02-03 15:00:00,45.96,46.05,45.92,46.03,372200.0,40.5181,40.5975,40.4829,40.5798,372200.0
2015-02-03 15:10:00,46.04,46.04,45.82,45.82,272400.0,40.5887,40.5887,40.3947,40.3947,272400.0
2015-02-03 15:20:00,45.82,45.93,45.82,45.85,252100.0,40.3947,40.4917,40.3947,40.4212,252100.0
2015-02-03 15:30:00,45.86,46.02,45.83,45.96,314400.0,40.43,40.571,40.4035,40.5181,314400.0
2015-02-03 15:40:00,45.97,46.04,45.91,45.93,299500.0,40.527,40.5887,40.4741,40.4917,299500.0
2015-02-03 15:50:00,45.93,46.06,45.93,46.01,682200.0,40.4917,40.6063,40.4917,40.5622,682200.0
2015-02-04 09:30:00,46.55,47.12,46.55,46.74,698700.0,41.0383,41.5408,41.0383,41.2058,698700.0
2015-02-04 09:40:00,46.75,46.85,46.43,46.83,466200.0,41.2146,41.3028,40.9325,41.2851,466200.0
2015-02-04 09:50:00,46.86,47.0,46.61,46.96,310800.0,41.3116,41.435,41.0912,41.3997,310800.0
2015-02-04 10:00:00,46.96,47.0,46.79,46.87,488700.0,41.3997,41.435,41.2499,41.3204,488700.0
2015-02-04 10:10:00,46.88,46.89,46.56,46.71,347200.0,41.3292,41.338,41.0471,41.1793,347200.0
2015-02-04 10:20:00,46.72,47.06,46.6,47.0,340300.0,41.1882,41.4879,41.0824,41.435,340300.0
2015-02-04 10:30:00,47.0,47.31,46.98,47.13,439200.0,41.435,41.7083,41.4174,41.5496,439200.0
2015-02-04 10:40:00,47.12,47.14,46.74,47.01,416200.0,41.5408,41.5584,41.2058,41.4438,416200.0
2015-02-04 10:50:00,47.02,47.09,46.95,47.02,191900.0,41.4526,41.5143,41.3909,41.4526,191900.0
2015-02-04 11:00:00,47.01,47.09,46.97,46.97,272300.0,41.4438,41.5143,41.4085,41.4085,272300.0
2015-02-04 11:10:00,46.98,47.05,46.84,46.94,258800.0,41.4174,41.4791,41.2939,41.3821,258800.0
2015-02-04 11:20:00,46.93,47.03,46.88,47.01,148800.0,41.3733,41.4614,41.3292,41.4438,148800.0
2015-02-04 11:30:00,47.0,47.16,46.97,47.03,293400.0,41.435,41.5761,41.4085,41.4614,293400.0
2015-02-04 11:40:00,47.02,47.11,46.98,47.09,174600.0,41.4526,41.532,41.4174,41.5143,174600.0
2015-02-04 11:50:00,47.09,47.11,46.98,47.07,160200.0,41.5143,41.532,41.4174,41.4967,160200.0
2015-02-04 12:00:00,47.09,47.4,47.06,47.39,252100.0,41.5143,41.7876,41.4879,41.7788,252100.0
2015-02-04 12:10:00,47.39,47.45,47.31,47.35,188000.0,41.7788,41.8317,41.7083,41.7436,188000.0
2015-02-04 12:20:00,47.35,47.36,47.21,47.24,163200.0,41.7436,41.7524,41.6201,41.6466,163200.0
2015-02-04 12:30:00,47.23,47.35,47.21,47.29,137100.0,41.6378,41.7436,41.6201,41.6907,137100.0
2015-02-04 12:40:00,47.29,47.34,47.13,47.16,144700.0,41.6907,41.7347,41.5496,41.5761,144700.0
2015-02-04 12:50:00,47.15,47.27,47.14,47.14,247300.0,41.5672,41.673,41.5584,41.5584,247300.0
2015-02-04 13:00:00,47.15,47.2,47.1,47.18,147000.0,41.5672,41.6113,41.5232,41.5937,147000.0
2015-02-04 13:10:00,47.17,47.32,47.17,47.29,112900.0,41.5849,41.7171,41.5849,41.6907,112900.0
2015-02-04 13:20:00,47.28,47.34,47.23,47.34,135300.0,41.6818,41.7347,41.6378,41.7347,135300.0
2015-02-04 13:30:00,47.33,47.37,47.28,47.29,160100.0,41.7259,41.7612,41.6818,41.6907,160100.0
2015-02-04 13:40:00,47.3,47.31,47.22,47.22,175800.0,41.6995,41.7083,41.6289,41.6289,175800.0
2015-02-04 13:50:00,47.22,47.32,47.21,47.25,137700.0,41.6289,41.7171,41.6201,41.6554,137700.0
2015-02-04 14:00:00,47.25,47.32,47.19,47.2,215100.0,41.6554,41.7171,41.6025,41.6113,215100.0
2015-02-04 14:10:00,47.21,47.26,47.11,47.2,139100.0,41.6201,41.6642,41.532,41.6113,139100.0
2015-02-04 14:20:00,47.2,47.24,47.13,47.23,119600.0,41.6113,41.6466,41.5496,41.6378,119600.0
2015-02-04 14:30:00,47.23,47.26,47.11,47.14,144900.0,41.6378,41.6642,41.532,41.5584,144900.0
2015-02-04 14:40:00,47.15,47.23,47.12,47.2,162100.0,41.5672,41.6378,41.5408,41.6113,162100.0
2015-02-04 14:50:00,47.19,47.24,47.13,47.17,179700.0,41.6025,41.6466,41.5496,41.5849,179700.0
2015-02-04 15:00:00,47.16,47.21,47.12,47.2,182700.0,41.5761,41.6201,41.5408,41.6113,182700.0
2015-02-04 15:10:00,47.2,47.31,47.16,47.22,312400.0,41.6113,41.7083,41.5761,41.6289,312400.0
2015-02-04 15:20:00,47.22,47.31,47.19,47.3,260100.0,41.6289,41.7083,41.6025,41.6995,260100.0
2015-02-04 15:30:00,47.3,47.34,47.24,47.32,519500.0,41.6995,41.7347,41.6466,41.7171,519500.0
2015-02-04 15:40:00,47.32,47.34,46.77,46.92,731400.0,41.7171,41.7347,41.2322,41.3645,731400.0
2015-02-04 15:50:00,46.92,46.97,46.81,46.97,598300.0,41.3645,41.4085,41.2675,41.4085,598300.0
2015-02-05 09:30:00,46.93,46.98,46.36,46.67,599400.0,41.3733,41.4174,40.8708,41.1441,599400.0
2015-02-05 09:40:00,46.7,46.75,46.38,46.52,406100.0,41.1705,41.2146,40.8884,41.0118,406100.0
2015-02-05 09:50:00,46.5,46.62,46.4,46.52,350400.0,40.9942,41.1,40.906,41.0118,350400.0
2015-02-05 10:00:00,46.51,46.53,46.26,46.39,463800.0,41.003,41.0206,40.7826,40.8972,463800.0
2015-02-05 10:10:00,46.4,46.49,46.27,46.29,258900.0,40.906,40.9854,40.7914,40.8091,258900.0
2015-02-05 10:20:00,46.28,46.4,46.2,46.34,153000.0,40.8002,40.906,40.7297,40.8531,153000.0
2015-02-05 10:30:00,46.34,46.42,46.21,46.25,301000.0,40.8531,40.9237,40.7385,40.7738,301000.0
2015-02-05 10:40:00,46.26,46.28,46.0,46.01,395100.0,40.7826,40.8002,40.5534,40.5622,395100.0
2015-02-05 10:50:00,46.01,46.2,45.94,46.11,379500.0,40.5622,40.7297,40.5005,40.6504,379500.0
2015-02-05 11:00:00,46.11,46.12,45.92,45.92,214400.0,40.6504,40.6592,40.4829,40.4829,214400.0
2015-02-05 11:10:00,45.92,45.93,45.76,45.81,330100.0,40.4829,40.4917,40.3418,40.3859,330100.0
2015-02-05 11:20:00,45.82,45.88,45.75,45.85,325500.0,40.3947,40.4476,40.333,40.4212,325500.0
2015-02-05 11:30:00,45.85,45.88,45.71,45.74,273400.0,40.4212,40.4476,40.2977,40.3242,273400.0
2015-02-05 11:40:00,45.75,45.75,45.58,45.7,224300.0,40.333,40.333,40.1831,40.2889,224300.0
2015-02-05 11:50:00,45.71,45.73,45.41,45.56,337000.0,40.2977,40.3154,40.0333,40.1655,337000.0
2015-02-05 12:00:00,45.56,45.56,45.32,45.35,289000.0,40.1655,40.1655,39.9539,39.9804,289000.0
2015-02-05 12:10:00,45.34,45.62,45.27,45.61,353300.0,39.9715,40.2184,39.9098,40.2096,353300.0
2015-02-05 12:20:00,45.62,45.66,45.52,45.63,244000.0,40.2184,40.2537,40.1302,40.2272,244000.0
2015-02-05 12:30:00,45.63,45.78,45.53,45.76,179900.0,40.2272,40.3595,40.1391,40.3418,179900.0
2015-02-05 12:40:00,45.76,45.83,45.7,45.76,159400.0,40.3418,40.4035,40.2889,40.3418,159400.0
2015-02-05 12:50:00,45.75,45.81,45.7,45.81,133100.0,40.333,40.3859,40.2889,40.3859,133100.0
2015-02-05 13:00:00,45.8,45.91,45.79,45.91,146200.0,40.3771,40.4741,40.3683,40.4741,146200.0
2015-02-05 13:10:00,45.91,46.0,45.86,45.96,88700.0,40.4741,40.5534,40.43,40.5181,88700.0
2015-02-05 13:20:00,45.95,46.05,45.94,45.95,109600.0,40.5093,40.5975,40.5005,40.5093,109600.0
2015-02-05 13:30:00,45.95,46.16,45.94,46.16,133000.0,40.5093,40.6945,40.5005,40.6945,133000.0
2015-02-05 13:40:00,46.16,46.22,46.07,46.07,215500.0,40.6945,40.7474,40.6151,40.6151,215500.0
2015-02-05 13:50:00,46.07,46.23,46.05,46.23,292700.0,40.6151,40.7562,40.5975,40.7562,292700.0
2015-02-05 14:00:00,46.23,46.31,46.09,46.1,233900.0,40.7562,40.8267,40.6327,40.6416,233900.0
2015-02-05 14:10:00,46.11,46.2,46.06,46.16,168700.0,40.6504,40.7297,40.6063,40.6945,168700.0
2015-02-05 14:20:00,46.16,46.17,46.07,46.09,107200.0,40.6945,40.7033,40.6151,40.6327,107200.0
2015-02-05 14:30:00,46.09,46.24,46.05,46.24,146500.0,40.6327,40.765,40.5975,40.765,146500.0
2015-02-05 14:40:00,46.24,46.25,46.07,46.08,122700.0,40.765,40.7738,40.6151,40.6239,122700.0
2015-02-05 14:50:00,46.09,46.09,45.97,45.98,191600.0,40.6327,40.6327,40.527,40.5358,191600.0
2015-02-05 15:00:00,45.98,46.04,45.95,46.0,191200.0,40.5358,40.5887,40.5093,40.5534,191200.0
2015-02-05 15:10:00,46.0,46.01,45.95,45.98,139700.0,40.5534,40.5622,40.5093,40.5358,139700.0
2015-02-05 15:20:00,45.98,46.06,45.95,46.04,208500.0,40.5358,40.6063,40.5093,40.5887,208500.0
2015-02-05 15:30:00,46.04,46.05,45.98,46.04,203500.0,40.5887,40.5975,40.5358,40.5887,203500.0
2015-02-05 15:40:00,46.04,46.11,46.0,46.07,387600.0,40.5887,40.6504,40.5534,40.6151,387600.0
2015-02-05 15:50:00,46.07,46.15,46.05,46.14,590200.0,40.6151,40.6856,40.5975,40.6768,590200.0
2015-02-06 09:30:00,45.97,46.04,45.38,45.66,447600.0,40.527,40.5887,40.0068,40.2537,447600.0
2015-02-06 09:40:00,45.67,45.81,45.5,45.52,259800.0,40.2625,40.3859,40.1126,40.1302,259800.0
2015-02-06 09:50:00,45.52,45.69,45.37,45.52,399000.0,40.1302,40.2801,39.998,40.1302,399000.0
2015-02-06 10:00:00,45.52,45.63,45.46,45.51,435000.0,40.1302,40.2272,40.0773,40.1214,435000.0
2015-02-06 10:10:00,45.51,45.54,45.37,45.37,397300.0,40.1214,40.1479,39.998,39.998,397300.0
2015-02-06 10:20:00,45.37,45.56,45.34,45.55,348800.0,39.998,40.1655,39.9715,40.1567,348800.0
2015-02-06 10:30:00,45.55,45.65,45.51,45.61,264000.0,40.1567,40.2448,40.1214,40.2096,264000.0
2015-02-06 10:40:00,45.6,45.92,45.59,45.92,291700.0,40.2008,40.4829,40.1919,40.4829,291700.0
2015-02-06 10:50:00,45.92,46.17,45.91,46.15,431500.0,40.4829,40.7033,40.4741,40.6856,431500.0
2015-02-06 11:00:00,46.16,46.68,46.15,46.44,689700.0,40.6945,41.1529,40.6856,40.9413,689700.0
2015-02-06 11:10:00,46.43,46.49,46.31,46.37,195100.0,40.9325,40.9854,40.8267,40.8796,195100.0
2015-02-06 11:20:00,46.36,46.47,46.3,46.45,157600.0,40.8708,40.9678,40.8179,40.9501,157600.0
2015-02-06 11:30:00,46.46,46.54,46.41,46.44,151700.0,40.9589,41.0295,40.9149,40.9413,151700.0
2015-02-06 11:40:00,46.45,46.64,46.39,46.63,171400.0,40.9501,41.1176,40.8972,41.1088,171400.0
2015-02-06 11:50:00,46.63,46.64,46.35,46.37,182400.0,41.1088,41.1176,40.862,40.8796,182400.0
2015-02-06 12:00:00,46.37,46.41,46.28,46.32,187000.0,40.8796,40.9149,40.8002,40.8355,187000.0
2015-02-06 12:10:00,46.33,46.42,46.26,46.35,130200.0,40.8443,40.9237,40.7826,40.862,130200.0
2015-02-06 12:20:00,46.35,46.36,46.06,46.07,119600.0,40.862,40.8708,40.6063,40.6151,119600.0
2015-02-06 12:30:00,46.07,46.09,45.89,45.91,215800.0,40.6151,40.6327,40.4564,40.4741,215800.0
2015-02-06 12:40:00,45.9,45.91,45.78,45.84,251900.0,40.4652,40.4741,40.3595,40.4123,251900.0
2015-02-06 12:50:00,45.84,46.08,45.82,46.05,137000.0,40.4123,40.6239,40.3947,40.5975,137000.0
2015-02-06 13:00:00,46.05,46.07,45.85,45.94,115700.0,40.5975,40.6151,40.4212,40.5005,115700.0
2015-02-06 13:10:00,45.95,45.98,45.72,45.75,144700.0,40.5093,40.5358,40.3066,40.333,144700.0
2015-02-06 13:20:00,45.76,45.78,45.5,45.64,182400.0,40.3418,40.3595,40.1126,40.236,182400.0
2015-02-06 13:30:00,45.64,45.64,45.49,45.62,219200.0,40.236,40.236,40.1038,40.2184,219200.0
2015-02-06 13:40:00,45.63,45.67,45.55,45.67,120500.0,40.2272,40.2625,40.1567,40.2625,120500.0
2015-02-06 13:50:00,45.69,45.8,45.67,45.78,97500.0,40.2801,40.3771,40.2625,40.3595,97500.0
2015-02-06 14:00:00,45.79,45.81,45.65,45.74,223400.0,40.3683,40.3859,40.2448,40.3242,223400.0
2015-02-06 14:10:00,45.74,45.88,45.72,45.85,114200.0,40.3242,40.4476,40.3066,40.4212,114200.0
2015-02-06 14:20:00,45.85,45.85,45.76,45.8,104400.0,40.4212,40.4212,40.3418,40.3771,104400.0
2015-02-06 14:30:00,45.8,45.85,45.73,45.83,109900.0,40.3771,40.4212,40.3154,40.4035,109900.0
2015-02-06 14:40:00,45.84,45.87,45.71,45.77,147700.0,40.4123,40.4388,40.2977,40.3506,147700.0
2015-02-06 14:50:00,45.76,45.79,45.63,45.64,123400.0,40.3418,40.3683,40.2272,40.236,123400.0
2015-02-06 15:00:00,45.65,45.7,45.51,45.66,194600.0,40.2448,40.2889,40.1214,40.2537,194600.0
2015-02-06 15:10:00,45.64,45.69,45.58,45.59,159000.0,40.236,40.2801,40.1831,40.1919,159000.0
2015-02-06 15:20:00,45.58,45.67,45.47,45.5,204600.0,40.1831,40.2625,40.0862,40.1126,204600.0
2015-02-06 15:30:00,45.5,45.54,45.44,45.47,375100.0,40.1126,40.1479,40.0597,40.0862,375100.0
2015-02-06 15:40:00,45.47,45.48,45.29,45.37,498200.0,40.0862,40.095,39.9275,39.998,498200.0
2015-02-06 15:50:00,45.37,45.51,45.34,45.5,563800.0,39.998,40.1214,39.9715,40.1126,563800.0
2015-02-09 09:30:00,44.5,44.88,44.21,44.58,1177900.0,39.231,39.566,38.9753,39.3015,1177900.0
2015-02-09 09:40:00,44.58,44.58,43.81,43.99,907600.0,39.3015,39.3015,38.6227,38.7814,907600.0
2015-02-09 09:50:00,43.99,44.04,43.71,43.8,682300.0,38.7814,38.8255,38.5345,38.6139,682300.0
2015-02-09 10:00:00,43.8,44.05,43.75,44.02,778000.0,38.6139,38.8343,38.5698,38.8078,778000.0
2015-02-09 10:10:00,44.02,44.23,43.93,44.22,551900.0,38.8078,38.993,38.7285,38.9842,551900.0
2015-02-09 10:20:00,44.22,44.27,44.18,44.2,529500.0,38.9842,39.0282,38.9489,38.9665,529500.0
2015-02-09 10:30:00,44.2,44.21,44.07,44.12,470800.0,38.9665,38.9753,38.8519,38.896,470800.0
2015-02-09 10:40:00,44.13,44.14,43.91,43.99,396600.0,38.9048,38.9136,38.7109,38.7814,396600.0
2015-02-09 10:50:00,43.99,44.15,43.91,44.11,458200.0,38.7814,38.9224,38.7109,38.8872,458200.0
2015-02-09 11:00:00,44.11,44.12,43.96,44.05,290300.0,38.8872,38.896,38.7549,38.8343,290300.0
2015-02-09 11:10:00,44.05,44.1,43.9,44.04,181500.0,38.8343,38.8784,38.7021,38.8255,181500.0
2015-02-09 11:20:00,44.03,44.22,44.03,44.15,245100.0,38.8167,38.9842,38.8167,38.9224,245100.0
2015-02-09 11:30:00,44.15,44.26,44.08,44.25,162800.0,38.9224,39.0194,38.8607,39.0106,162800.0
2015-02-09 11:40:00,44.25,44.3,44.22,44.23,241900.0,39.0106,39.0547,38.9842,38.993,241900.0
2015-02-09 11:50:00,44.22,44.27,44.18,44.27,242900.0,38.9842,39.0282,38.9489,39.0282,242900.0
2015-02-09 12:00:00,44.28,44.34,44.23,44.33,157400.0,39.0371,39.09,38.993,39.0811,157400.0
2015-02-09 12:10:00,44.34,44.36,44.24,44.34,156200.0,39.09,39.1076,39.0018,39.09,156200.0
2015-02-09 12:20:00,44.34,44.39,44.22,44.33,190300.0,39.09,39.134,38.9842,39.0811,190300.0
2015-02-09 12:30:00,44.33,44.34,44.21,44.24,146800.0,39.0811,39.09,38.9753,39.0018,146800.0
2015-02-09 12:40:00,44.23,44.23,44.1,44.15,175600.0,38.993,38.993,38.8784,38.9224,175600.0
2015-02-09 12:50:00,44.16,44.29,44.1,44.27,233600.0,38.9313,39.0459,38.8784,39.0282,233600.0
2015-02-09 13:00:00,44.27,44.4,44.25,44.33,175300.0,39.0282,39.1428,39.0106,39.0811,175300.0
2015-02-09 13:10:00,44.35,44.44,44.35,44.4,399300.0,39.0988,39.1781,39.0988,39.1428,399300.0
2015-02-09 13:20:00,44.4,44.43,44.3,44.31,153000.0,39.1428,39.1693,39.0547,39.0635,153000.0
2015-02-09 13:30:00,44.3,44.44,44.26,44.36,181700.0,39.0547,39.1781,39.0194,39.1076,181700.0
2015-02-09 13:40:00,44.36,44.38,44.18,44.2,220000.0,39.1076,39.1252,38.9489,38.9665,220000.0
2015-02-09 13:50:00,44.21,44.26,44.12,44.19,121700.0,38.9753,39.0194,38.896,38.9577,121700.0
2015-02-09 14:00:00,44.18,44.34,44.17,44.34,163000.0,38.9489,39.09,38.9401,39.09,163000.0
2015-02-09 14:10:00,44.34,44.38,44.23,44.24,146800.0,39.09,39.1252,38.993,39.0018,146800.0
2015-02-09 14:20:00,44.24,44.42,44.24,44.37,186500.0,39.0018,39.1605,39.0018,39.1164,186500.0
2015-02-09 14:30:00,44.37,44.44,44.35,44.41,190100.0,39.1164,39.1781,39.0988,39.1517,190100.0
2015-02-09 14:40:00,44.41,44.42,44.32,44.37,152100.0,39.1517,39.1605,39.0723,39.1164,152100.0
2015-02-09 14:50:00,44.37,44.42,44.33,44.34,174300.0,39.1164,39.1605,39.0811,39.09,174300.0
2015-02-09 15:00:00,44.35,44.35,44.27,44.32,197300.0,39.0988,39.0988,39.0282,39.0723,197300.0
2015-02-09 15:10:00,44.32,44.37,44.28,44.28,256000.0,39.0723,39.1164,39.0371,39.0371,256000.0
2015-02-09 15:20:00,44.29,44.4,44.23,44.38,208400.0,39.0459,39.1428,38.993,39.1252,208400.0
2015-02-09 15:30:00,44.39,44.4,44.3,44.34,297000.0,39.134,39.1428,39.0547,39.09,297000.0
2015-02-09 15:40:00,44.34,44.47,44.32,44.45,403200.0,39.09,39.2046,39.0723,39.1869,403200.0
2015-02-09 15:50:00,44.45,44.49,44.41,44.44,716400.0,39.1869,39.2222,39.1517,39.1781,716400.0
2015-02-10 09:30:00,45.13,45.14,44.75,45.08,698000.0,39.7864,39.7952,39.4514,39.7423,698000.0
2015-02-10 09:40:00,45.09,45.56,45.03,45.44,688700.0,39.7511,40.1655,39.6983,40.0597,688700.0
2015-02-10 09:50:00,45.44,45.74,45.28,45.73,527800.0,40.0597,40.3242,39.9187,40.3154,527800.0
2015-02-10 10:00:00,45.72,45.73,45.35,45.36,546500.0,40.3066,40.3154,39.9804,39.9892,546500.0
2015-02-10 10:10:00,45.37,45.51,45.24,45.29,317700.0,39.998,40.1214,39.8834,39.9275,317700.0
2015-02-10 10:20:00,45.29,45.33,45.08,45.13,294400.0,39.9275,39.9627,39.7423,39.7864,294400.0
2015-02-10 10:30:00,45.13,45.21,45.03,45.07,223100.0,39.7864,39.8569,39.6983,39.7335,223100.0
2015-02-10 10:40:00,45.08,45.16,44.8,44.82,267900.0,39.7423,39.8129,39.4955,39.5131,267900.0
2015-02-10 10:50:00,44.82,44.95,44.8,44.85,153200.0,39.5131,39.6277,39.4955,39.5396,153200.0
2015-02-10 11:00:00,44.85,44.91,44.74,44.81,217100.0,39.5396,39.5925,39.4426,39.5043,217100.0
2015-02-10 11:10:00,44.81,44.99,44.79,44.98,171700.0,39.5043,39.663,39.4867,39.6542,171700.0
2015-02-10 11:20:00,44.98,45.1,44.9,45.01,209000.0,39.6542,39.76,39.5836,39.6806,209000.0
2015-02-10 11:30:00,45.01,45.06,44.97,45.02,375100.0,39.6806,39.7247,39.6454,39.6894,375100.0
2015-02-10 11:40:00,45.03,45.21,45.03,45.14,235000.0,39.6983,39.8569,39.6983,39.7952,235000.0
2015-02-10 11:50:00,45.15,45.18,45.1,45.13,135600.0,39.804,39.8305,39.76,39.7864,135600.0
2015-02-10 12:00:00,45.13,45.18,45.0,45.04,257800.0,39.7864,39.8305,39.6718,39.7071,257800.0
2015-02-10 12:10:00,45.04,45.27,45.03,45.26,273300.0,39.7071,39.9098,39.6983,39.901,273300.0
2015-02-10 12:20:00,45.26,45.27,45.14,45.18,147200.0,39.901,39.9098,39.7952,39.8305,147200.0
2015-02-10 12:30:00,45.19,45.22,45.05,45.14,102200.0,39.8393,39.8658,39.7159,39.7952,102200.0
2015-02-10 12:40:00,45.14,45.14,45.02,45.03,160700.0,39.7952,39.7952,39.6894,39.6983,160700.0
2015-02-10 12:50:00,45.04,45.07,44.91,45.06,179400.0,39.7071,39.7335,39.5925,39.7247,179400.0
2015-02-10 13:00:00,45.07,45.21,45.0,45.04,188900.0,39.7335,39.8569,39.6718,39.7071,188900.0
2015-02-10 13:10:00,45.03,45.1,44.97,45.09,174400.0,39.6983,39.76,39.6454,39.7511,174400.0
2015-02-10 13:20:00,45.08,45.25,45.06,45.15,221500.0,39.7423,39.8922,39.7247,39.804,221500.0
2015-02-10 13:30:00,45.15,45.15,45.07,45.15,123300.0,39.804,39.804,39.7335,39.804,123300.0
2015-02-10 13:40:00,45.15,45.23,45.12,45.23,128700.0,39.804,39.8746,39.7776,39.8746,128700.0
2015-02-10 13:50:00,45.23,45.31,45.21,45.23,235100.0,39.8746,39.9451,39.8569,39.8746,235100.0
2015-02-10 14:00:00,45.23,45.24,45.15,45.22,114100.0,39.8746,39.8834,39.804,39.8658,114100.0
2015-02-10 14:10:00,45.22,45.22,45.07,45.12,134400.0,39.8658,39.8658,39.7335,39.7776,134400.0
2015-02-10 14:20:00,45.12,45.25,45.11,45.18,95600.0,39.7776,39.8922,39.7688,39.8305,95600.0
2015-02-10 14:30:00,45.18,45.26,45.13,45.26,130600.0,39.8305,39.901,39.7864,39.901,130600.0
2015-02-10 14:40:00,45.27,45.37,45.23,45.36,253200.0,39.9098,39.998,39.8746,39.9892,253200.0
2015-02-10 14:50:00,45.36,45.43,45.29,45.42,167800.0,39.9892,40.0509,39.9275,40.0421,167800.0
2015-02-10 15:00:00,45.41,45.47,45.39,45.4,189700.0,40.0333,40.0862,40.0156,40.0244,189700.0
2015-02-10 15:10:00,45.4,45.41,45.25,45.25,186900.0,40.0244,40.0333,39.8922,39.8922,186900.0
2015-02-10 15:20:00,45.26,45.28,45.16,45.27,231800.0,39.901,39.9187,39.8129,39.9098,231800.0
2015-02-10 15:30:00,45.27,45.29,45.25,45.29,265200.0,39.9098,39.9275,39.8922,39.9275,265200.0
2015-02-10 15:40:00,45.28,45.38,45.27,45.31,434900.0,39.9187,40.0068,39.9098,39.9451,434900.0
2015-02-10 15:50:00,45.32,45.37,45.27,45.3,587200.0,39.9539,39.998,39.9098,39.9363,587200.0
2015-02-11 09:30:00,45.78,45.86,45.47,45.7,430600.0,40.3595,40.43,40.0862,40.2889,430600.0
2015-02-11 09:40:00,45.7,45.93,45.65,45.79,321100.0,40.2889,40.4917,40.2448,40.3683,321100.0
2015-02-11 09:50:00,45.79,45.87,45.69,45.75,287100.0,40.3683,40.4388,40.2801,40.333,287100.0
2015-02-11 10:00:00,45.76,45.78,45.5,45.58,389200.0,40.3418,40.3595,40.1126,40.1831,389200.0
2015-02-11 10:10:00,45.59,45.61,45.36,45.51,223300.0,40.1919,40.2096,39.9892,40.1214,223300.0
2015-02-11 10:20:00,45.51,45.58,45.09,45.2,285900.0,40.1214,40.1831,39.7511,39.8481,285900.0
2015-02-11 10:30:00,45.19,45.38,45.19,45.32,298300.0,39.8393,40.0068,39.8393,39.9539,298300.0
2015-02-11 10:40:00,45.32,45.6,45.32,45.58,229400.0,39.9539,40.2008,39.9539,40.1831,229400.0
2015-02-11 10:50:00,45.58,45.62,45.37,45.41,182200.0,40.1831,40.2184,39.998,40.0333,182200.0
2015-02-11 11:00:00,45.41,45.5,45.27,45.29,275400.0,40.0333,40.1126,39.9098,39.9275,275400.0
2015-02-11 11:10:00,45.28,45.43,45.25,45.37,152200.0,39.9187,40.0509,39.8922,39.998,152200.0
2015-02-11 11:20:00,45.37,45.4,45.28,45.28,131400.0,39.998,40.0244,39.9187,39.9187,131400.0
2015-02-11 11:30:00,45.27,45.34,45.22,45.33,228000.0,39.9098,39.9715,39.8658,39.9627,228000.0
2015-02-11 11:40:00,45.34,45.38,45.22,45.24,155900.0,39.9715,40.0068,39.8658,39.8834,155900.0
2015-02-11 11:50:00,45.24,45.32,45.21,45.24,105700.0,39.8834,39.9539,39.8569,39.8834,105700.0
2015-02-11 12:00:00,45.24,45.27,45.05,45.06,301000.0,39.8834,39.9098,39.7159,39.7247,301000.0
2015-02-11 12:10:00,45.06,45.06,45.0,45.03,247000.0,39.7247,39.7247,39.6718,39.6983,247000.0
2015-02-11 12:20:00,45.03,45.23,45.02,45.23,134800.0,39.6983,39.8746,39.6894,39.8746,134800.0
2015-02-11 12:30:00,45.23,45.23,45.08,45.19,160200.0,39.8746,39.8746,39.7423,39.8393,160200.0
2015-02-11 12:40:00,45.19,45.21,44.9,44.96,350900.0,39.8393,39.8569,39.5836,39.6365,350900.0
2015-02-11 12:50:00,44.96,45.0,44.8,44.8,167300.0,39.6365,39.6718,39.4955,39.4955,167300.0
2015-02-11 13:00:00,44.8,45.0,44.8,44.96,240100.0,39.4955,39.6718,39.4955,39.6365,240100.0
2015-02-11 13:10:00,44.96,44.99,44.81,44.84,167200.0,39.6365,39.663,39.5043,39.5308,167200.0
2015-02-11 13:20:00,44.84,45.0,44.8,44.98,153200.0,39.5308,39.6718,39.4955,39.6542,153200.0
2015-02-11 13:30:00,44.98,45.14,44.96,45.1,124300.0,39.6542,39.7952,39.6365,39.76,124300.0
2015-02-11 13:40:00,45.11,45.13,44.99,45.13,102600.0,39.7688,39.7864,39.663,39.7864,102600.0
2015-02-11 13:50:00,45.12,45.18,45.02,45.14,110800.0,39.7776,39.8305,39.6894,39.7952,110800.0
2015-02-11 14:00:00,45.14,45.17,45.04,45.15,97600.0,39.7952,39.8217,39.7071,39.804,97600.0
2015-02-11 14:10:00,45.14,45.17,45.09,45.15,109100.0,39.7952,39.8217,39.7511,39.804,109100.0
2015-02-11 14:20:00,45.15,45.16,45.0,45.03,131000.0,39.804,39.8129,39.6718,39.6983,131000.0
2015-02-11 14:30:00,45.02,45.17,44.97,45.14,212800.0,39.6894,39.8217,39.6454,39.7952,212800.0
2015-02-11 14:40:00,45.15,45.18,45.03,45.12,109600.0,39.804,39.8305,39.6983,39.7776,109600.0
2015-02-11 14:50:00,45.12,45.18,45.08,45.11,113600.0,39.7776,39.8305,39.7423,39.7688,113600.0
2015-02-11 15:00:00,45.12,45.2,45.1,45.18,172400.0,39.7776,39.8481,39.76,39.8305,172400.0
2015-02-11 15:10:00,45.17,45.19,45.13,45.13,146100.0,39.8217,39.8393,39.7864,39.7864,146100.0
2015-02-11 15:20:00,45.13,45.24,45.11,45.17,312700.0,39.7864,39.8834,39.7688,39.8217,312700.0
2015-02-11 15:30:00,45.18,45.2,45.02,45.09,285700.0,39.8305,39.8481,39.6894,39.7511,285700.0
2015-02-11 15:40:00,45.09,45.12,44.92,44.92,443500.0,39.7511,39.7776,39.6013,39.6013,443500.0
2015-02-11 15:50:00,44.93,44.99,44.87,44.97,527000.0,39.6101,39.663,39.5572,39.6454,527000.0
2015-02-12 09:30:00,44.35,44.35,43.88,44.03,768300.0,39.0988,39.0988,38.6844,38.8167,768300.0
2015-02-12 09:40:00,44.02,44.03,43.75,43.77,889600.0,38.8078,38.8167,38.5698,38.5874,889600.0
2015-02-12 09:50:00,43.77,43.98,43.73,43.94,930900.0,38.5874,38.7726,38.5522,38.7373,930900.0
2015-02-12 10:00:00,43.94,44.46,43.92,44.39,755200.0,38.7373,39.1957,38.7197,39.134,755200.0
2015-02-12 10:10:00,44.39,44.6,44.34,44.59,336500.0,39.134,39.3192,39.09,39.3104,336500.0
2015-02-12 10:20:00,44.6,44.62,44.35,44.43,292800.0,39.3192,39.3368,39.0988,39.1693,292800.0
2015-02-12 10:30:00,44.42,44.59,44.42,44.42,339300.0,39.1605,39.3104,39.1605,39.1605,339300.0
2015-02-12 10:40:00,44.41,44.54,44.35,44.52,305500.0,39.1517,39.2663,39.0988,39.2486,305500.0
2015-02-12 10:50:00,44.52,44.9,44.48,44.65,649100.0,39.2486,39.5836,39.2134,39.3632,649100.0
2015-02-12 11:00:00,44.65,44.75,44.57,44.61,252900.0,39.3632,39.4514,39.2927,39.328,252900.0
2015-02-12 11:10:00,44.61,44.73,44.41,44.51,240400.0,39.328,39.4338,39.1517,39.2398,240400.0
2015-02-12 11:20:00,44.51,44.62,44.43,44.61,224300.0,39.2398,39.3368,39.1693,39.328,224300.0
2015-02-12 11:30:00,44.61,44.66,44.48,44.52,182300.0,39.328,39.3721,39.2134,39.2486,182300.0
2015-02-12 11:40:00,44.53,44.71,44.46,44.71,267600.0,39.2575,39.4161,39.1957,39.4161,267600.0
2015-02-12 11:50:00,44.7,44.77,44.59,44.61,187800.0,39.4073,39.469,39.3104,39.328,187800.0
2015-02-12 12:00:00,44.62,44.7,44.56,44.65,191800.0,39.3368,39.4073,39.2839,39.3632,191800.0
2015-02-12 12:10:00,44.66,44.72,44.6,44.7,194400.0,39.3721,39.425,39.3192,39.4073,194400.0
2015-02-12 12:20:00,44.71,44.75,44.65,44.7,138100.0,39.4161,39.4514,39.3632,39.4073,138100.0
2015-02-12 12:30:00,44.7,44.74,44.65,44.7,157900.0,39.4073,39.4426,39.3632,39.4073,157900.0
2015-02-12 12:40:00,44.71,44.84,44.67,44.78,222200.0,39.4161,39.5308,39.3809,39.4779,222200.0
2015-02-12 12:50:00,44.77,44.86,44.77,44.86,128600.0,39.469,39.5484,39.469,39.5484,128600.0
2015-02-12 13:00:00,44.85,44.86,44.78,44.78,167100.0,39.5396,39.5484,39.4779,39.4779,167100.0
2015-02-12 13:10:00,44.78,44.84,44.7,44.76,154500.0,39.4779,39.5308,39.4073,39.4602,154500.0
2015-02-12 13:20:00,44.76,44.85,44.72,44.74,241400.0,39.4602,39.5396,39.425,39.4426,241400.0
2015-02-12 13:30:00,44.75,44.81,44.72,44.77,199800.0,39.4514,39.5043,39.425,39.469,199800.0
2015-02-12 13:40:00,44.77,44.81,44.58,44.6,244800.0,39.469,39.5043,39.3015,39.3192,244800.0
2015-02-12 13:50:00,44.62,44.7,44.58,44.68,185100.0,39.3368,39.4073,39.3015,39.3897,185100.0
2015-02-12 14:00:00,44.67,44.7,44.58,44.59,272800.0,39.3809,39.4073,39.3015,39.3104,272800.0
2015-02-12 14:10:00,44.59,44.6,44.52,44.57,243100.0,39.3104,39.3192,39.2486,39.2927,243100.0
2015-02-12 14:20:00,44.57,44.59,44.4,44.41,247500.0,39.2927,39.3104,39.1428,39.1517,247500.0
2015-02-12 14:30:00,44.4,44.47,44.36,44.45,320100.0,39.1428,39.2046,39.1076,39.1869,320100.0
2015-02-12 14:40:00,44.46,44.5,44.35,44.48,365500.0,39.1957,39.231,39.0988,39.2134,365500.0
2015-02-12 14:50:00,44.49,44.59,44.45,44.48,1075800.0,39.2222,39.3104,39.1869,39.2134,1075800.0
2015-02-12 15:00:00,44.48,44.54,44.47,44.5,282700.0,39.2134,39.2663,39.2046,39.231,282700.0
2015-02-12 15:10:00,44.49,44.51,44.45,44.46,299700.0,39.2222,39.2398,39.1869,39.1957,299700.0
2015-02-12 15:20:00,44.46,44.49,44.44,44.47,407200.0,39.1957,39.2222,39.1781,39.2046,407200.0
2015-02-12 15:30:00,44.46,44.58,44.46,44.57,509200.0,39.1957,39.3015,39.1957,39.2927,509200.0
2015-02-12 15:40:00,44.56,44.66,44.55,44.66,503300.0,39.2839,39.3721,39.2751,39.3721,503300.0
2015-02-12 15:50:00,44.65,44.84,44.65,44.81,1062300.0,39.3632,39.5308,39.3632,39.5043,1062300.0
2015-02-13 09:30:00,44.08,44.25,43.78,43.81,1468400.0,38.8607,39.0106,38.5963,38.6227,1468400.0
2015-02-13 09:40:00,43.81,43.92,43.35,43.65,1184800.0,38.6227,38.7197,38.2172,38.4817,1184800.0
2015-02-13 09:50:00,43.64,43.75,43.55,43.71,906500.0,38.4728,38.5698,38.3935,38.5345,906500.0
2015-02-13 10:00:00,43.7,43.85,43.63,43.84,853600.0,38.5257,38.658,38.464,38.6492,853600.0
2015-02-13 10:10:00,43.85,44.0,43.8,43.97,634700.0,38.658,38.7902,38.6139,38.7638,634700.0
2015-02-13 10:20:00,43.97,44.0,43.87,43.93,313700.0,38.7638,38.7902,38.6756,38.7285,313700.0
2015-02-13 10:30:00,43.93,43.93,43.75,43.8,267400.0,38.7285,38.7285,38.5698,38.6139,267400.0
2015-02-13 10:40:00,43.8,43.88,43.74,43.82,440100.0,38.6139,38.6844,38.561,38.6315,440100.0
2015-02-13 10:50:00,43.83,44.0,43.82,43.99,337800.0,38.6403,38.7902,38.6315,38.7814,337800.0
2015-02-13 11:00:00,43.99,44.05,43.95,43.97,385100.0,38.7814,38.8343,38.7461,38.7638,385100.0
2015-02-13 11:10:00,43.97,44.17,43.95,44.14,248700.0,38.7638,38.9401,38.7461,38.9136,248700.0
2015-02-13 11:20:00,44.13,44.13,43.98,43.98,220300.0,38.9048,38.9048,38.7726,38.7726,220300.0
2015-02-13 11:30:00,43.99,44.09,43.98,44.01,264100.0,38.7814,38.8696,38.7726,38.799,264100.0
2015-02-13 11:40:00,44.01,44.05,43.98,44.03,295400.0,38.799,38.8343,38.7726,38.8167,295400.0
2015-02-13 11:50:00,44.03,44.1,43.97,43.98,511100.0,38.8167,38.8784,38.7638,38.7726,511100.0
2015-02-13 12:00:00,43.98,44.16,43.92,44.16,413000.0,38.7726,38.9313,38.7197,38.9313,413000.0
2015-02-13 12:10:00,44.17,44.2,44.13,44.13,318300.0,38.9401,38.9665,38.9048,38.9048,318300.0
2015-02-13 12:20:00,44.13,44.2,44.11,44.14,236600.0,38.9048,38.9665,38.8872,38.9136,236600.0
2015-02-13 12:30:00,44.15,44.19,44.08,44.12,319200.0,38.9224,38.9577,38.8607,38.896,319200.0
2015-02-13 12:40:00,44.12,44.13,44.0,44.09,193300.0,38.896,38.9048,38.7902,38.8696,193300.0
2015-02-13 12:50:00,44.09,44.15,44.03,44.07,152800.0,38.8696,38.9224,38.8167,38.8519,152800.0
2015-02-13 13:00:00,44.06,44.15,44.04,44.05,331400.0,38.8431,38.9224,38.8255,38.8343,331400.0
2015-02-13 13:10:00,44.05,44.14,44.05,44.09,213700.0,38.8343,38.9136,38.8343,38.8696,213700.0
2015-02-13 13:20:00,44.1,44.12,44.05,44.07,182300.0,38.8784,38.896,38.8343,38.8519,182300.0
2015-02-13 13:30:00,44.06,44.2,44.04,44.2,326900.0,38.8431,38.9665,38.8255,38.9665,326900.0
2015-02-13 13:40:00,44.2,44.21,44.12,44.18,260600.0,38.9665,38.9753,38.896,38.9489,260600.0
2015-02-13 13:50:00,44.19,44.4,44.18,44.37,253400.0,38.9577,39.1428,38.9489,39.1164,253400.0
2015-02-13 14:00:00,44.37,44.4,44.31,44.33,212200.0,39.1164,39.1428,39.0635,39.0811,212200.0
2015-02-13 14:10:00,44.33,44.34,44.17,44.21,205200.0,39.0811,39.09,38.9401,38.9753,205200.0
2015-02-13 14:20:00,44.22,44.31,44.2,44.22,164300.0,38.9842,39.0635,38.9665,38.9842,164300.0
2015-02-13 14:30:00,44.22,44.31,44.17,44.29,159900.0,38.9842,39.0635,38.9401,39.0459,159900.0
2015-02-13 14:40:00,44.29,44.35,44.26,44.33,187700.0,39.0459,39.0988,39.0194,39.0811,187700.0
2015-02-13 14:50:00,44.32,44.38,44.31,44.32,226600.0,39.0723,39.1252,39.0635,39.0723,226600.0
2015-02-13 15:00:00,44.32,44.42,44.29,44.38,277000.0,39.0723,39.1605,39.0459,39.1252,277000.0
2015-02-13 15:10:00,44.37,44.42,44.37,44.38,214400.0,39.1164,39.1605,39.1164,39.1252,214400.0
2015-02-13 15:20:00,44.39,44.46,44.39,44.41,289800.0,39.134,39.1957,39.134,39.1517,289800.0
2015-02-13 15:30:00,44.4,44.46,44.36,44.45,367900.0,39.1428,39.1957,39.1076,39.1869,367900.0
2015-02-13 15:40:00,44.45,44.5,44.43,44.49,516100.0,39.1869,39.231,39.1693,39.2222,516100.0
2015-02-13 15:50:00,44.49,44.53,44.48,44.48,637800.0,39.2222,39.2575,39.2134,39.2134,637800.0
2015-02-17 09:30:00,44.78,45.22,44.75,45.0,676100.0,39.4779,39.8658,39.4514,39.6718,676100.0
2015-02-17 09:40:00,44.99,45.31,44.99,45.16,411300.0,39.663,39.9451,39.663,39.8129,411300.0
2015-02-17 09:50:00,45.16,45.32,45.14,45.28,390400.0,39.8129,39.9539,39.7952,39.9187,390400.0
2015-02-17 10:00:00,45.28,45.32,45.11,45.11,352000.0,39.9187,39.9539,39.7688,39.7688,352000.0
2015-02-17 10:10:00,45.11,45.19,44.93,45.17,459700.0,39.7688,39.8393,39.6101,39.8217,459700.0
2015-02-17 10:20:00,45.17,45.24,44.98,45.1,392000.0,39.8217,39.8834,39.6542,39.76,392000.0
2015-02-17 10:30:00,45.1,45.15,45.02,45.12,296800.0,39.76,39.804,39.6894,39.7776,296800.0
2015-02-17 10:40:00,45.12,45.17,44.92,44.92,356000.0,39.7776,39.8217,39.6013,39.6013,356000.0
2015-02-17 10:50:00,44.93,44.95,44.68,44.68,364900.0,39.6101,39.6277,39.3897,39.3897,364900.0
2015-02-17 11:00:00,44.69,44.83,44.68,44.77,239100.0,39.3985,39.5219,39.3897,39.469,239100.0
2015-02-17 11:10:00,44.77,44.82,44.69,44.7,234800.0,39.469,39.5131,39.3985,39.4073,234800.0
2015-02-17 11:20:00,44.7,44.81,44.68,44.78,285300.0,39.4073,39.5043,39.3897,39.4779,285300.0
2015-02-17 11:30:00,44.78,44.84,44.73,44.73,201700.0,39.4779,39.5308,39.4338,39.4338,201700.0
2015-02-17 11:40:00,44.75,44.85,44.72,44.85,164600.0,39.4514,39.5396,39.425,39.5396,164600.0
2015-02-17 11:50:00,44.85,44.97,44.84,44.93,310400.0,39.5396,39.6454,39.5308,39.6101,310400.0
2015-02-17 12:00:00,44.93,44.98,44.9,44.96,213800.0,39.6101,39.6542,39.5836,39.6365,213800.0
2015-02-17 12:10:00,44.96,44.99,44.9,44.92,283100.0,39.6365,39.663,39.5836,39.6013,283100.0
2015-02-17 12:20:00,44.92,45.02,44.9,44.98,165600.0,39.6013,39.6894,39.5836,39.6542,165600.0
2015-02-17 12:30:00,44.97,45.03,44.95,44.98,164400.0,39.6454,39.6983,39.6277,39.6542,164400.0
2015-02-17 12:40:00,44.98,45.11,44.97,45.05,143900.0,39.6542,39.7688,39.6454,39.7159,143900.0
2015-02-17 12:50:00,45.05,45.07,44.98,45.03,123200.0,39.7159,39.7335,39.6542,39.6983,123200.0
2015-02-17 13:00:00,45.03,45.08,44.97,45.05,140100.0,39.6983,39.7423,39.6454,39.7159,140100.0
2015-02-17 13:10:00,45.05,45.08,45.0,45.05,213100.0,39.7159,39.7423,39.6718,39.7159,213100.0
2015-02-17 13:20:00,45.04,45.12,45.02,45.12,182700.0,39.7071,39.7776,39.6894,39.7776,182700.0
2015-02-17 13:30:00,45.12,45.17,45.08,45.15,117300.0,39.7776,39.8217,39.7423,39.804,117300.0
2015-02-17 13:40:00,45.15,45.21,45.12,45.12,166100.0,39.804,39.8569,39.7776,39.7776,166100.0
2015-02-17 13:50:00,45.12,45.14,44.9,44.94,187100.0,39.7776,39.7952,39.5836,39.6189,187100.0
2015-02-17 14:00:00,44.93,45.0,44.91,44.95,233100.0,39.6101,39.6718,39.5925,39.6277,233100.0
2015-02-17 14:10:00,44.94,44.99,44.87,44.88,289500.0,39.6189,39.663,39.5572,39.566,289500.0
2015-02-17 14:20:00,44.87,44.91,44.71,44.73,324300.0,39.5572,39.5925,39.4161,39.4338,324300.0
2015-02-17 14:30:00,44.73,44.78,44.67,44.68,381100.0,39.4338,39.4779,39.3809,39.3897,381100.0
2015-02-17 14:40:00,44.69,44.78,44.62,44.78,201000.0,39.3985,39.4779,39.3368,39.4779,201000.0
2015-02-17 14:50:00,44.78,44.92,44.72,44.91,174500.0,39.4779,39.6013,39.425,39.5925,174500.0
2015-02-17 15:00:00,44.92,44.99,44.78,44.83,204800.0,39.6013,39.663,39.4779,39.5219,204800.0
2015-02-17 15:10:00,44.84,44.89,44.79,44.84,165000.0,39.5308,39.5748,39.4867,39.5308,165000.0
2015-02-17 15:20:00,44.84,44.9,44.75,44.76,313500.0,39.5308,39.5836,39.4514,39.4602,313500.0
2015-02-17 15:30:00,44.77,44.83,44.7,44.79,285900.0,39.469,39.5219,39.4073,39.4867,285900.0
2015-02-17 15:40:00,44.8,44.83,44.73,44.76,320700.0,39.4955,39.5219,39.4338,39.4602,320700.0
2015-02-17 15:50:00,44.76,44.76,44.67,44.75,713100.0,39.4602,39.4602,39.3809,39.4514,713100.0
2015-02-18 09:30:00,45.15,45.43,44.94,44.97,531100.0,39.8832,40.1305,39.6977,39.7242,531100.0
2015-02-18 09:40:00,44.97,45.09,44.78,44.86,297500.0,39.7242,39.8302,39.5563,39.627,297500.0
2015-02-18 09:50:00,44.87,45.09,44.76,44.8,347700.0,39.6358,39.8302,39.5387,39.574,347700.0
2015-02-18 10:00:00,44.81,44.87,44.77,44.82,394000.0,39.5828,39.6358,39.5475,39.5917,394000.0
2015-02-18 10:10:00,44.82,44.85,44.66,44.72,299700.0,39.5917,39.6182,39.4503,39.5033,299700.0
2015-02-18 10:20:00,44.72,44.79,44.68,44.77,143000.0,39.5033,39.5652,39.468,39.5475,143000.0
2015-02-18 10:30:00,44.77,45.0,44.77,44.99,361300.0,39.5475,39.7507,39.5475,39.7418,361300.0
2015-02-18 10:40:00,44.98,45.07,44.97,45.03,165800.0,39.733,39.8125,39.7242,39.7772,165800.0
2015-02-18 10:50:00,45.03,45.06,44.9,44.91,106000.0,39.7772,39.8037,39.6623,39.6712,106000.0
2015-02-18 11:00:00,44.91,45.04,44.9,45.01,133200.0,39.6712,39.786,39.6623,39.7595,133200.0
2015-02-18 11:10:00,45.02,45.09,44.96,45.09,159800.0,39.7683,39.8302,39.7153,39.8302,159800.0
2015-02-18 11:20:00,45.09,45.11,45.0,45.08,174300.0,39.8302,39.8478,39.7507,39.8213,174300.0
2015-02-18 11:30:00,45.08,45.13,45.03,45.06,162000.0,39.8213,39.8655,39.7772,39.8037,162000.0
2015-02-18 11:40:00,45.06,45.24,45.04,45.24,291000.0,39.8037,39.9627,39.786,39.9627,291000.0
2015-02-18 11:50:00,45.24,45.29,45.12,45.12,200800.0,39.9627,40.0068,39.8567,39.8567,200800.0
2015-02-18 12:00:00,45.13,45.19,45.06,45.09,95800.0,39.8655,39.9185,39.8037,39.8302,95800.0
2015-02-18 12:10:00,45.1,45.1,44.97,45.04,116700.0,39.839,39.839,39.7242,39.786,116700.0
2015-02-18 12:20:00,45.05,45.06,44.85,44.9,129100.0,39.7948,39.8037,39.6182,39.6623,129100.0
2015-02-18 12:30:00,44.9,44.93,44.82,44.84,137400.0,39.6623,39.6888,39.5917,39.6093,137400.0
2015-02-18 12:40:00,44.84,44.94,44.82,44.89,118000.0,39.6093,39.6977,39.5917,39.6535,118000.0
2015-02-18 12:50:00,44.88,44.93,44.83,44.88,193300.0,39.6447,39.6888,39.6005,39.6447,193300.0
2015-02-18 13:00:00,44.89,44.89,44.73,44.76,173600.0,39.6535,39.6535,39.5122,39.5387,173600.0
2015-02-18 13:10:00,44.77,44.8,44.73,44.73,117500.0,39.5475,39.574,39.5122,39.5122,117500.0
2015-02-18 13:20:00,44.73,44.76,44.65,44.73,141500.0,39.5122,39.5387,39.4415,39.5122,141500.0
2015-02-18 13:30:00,44.74,44.83,44.71,44.83,127800.0,39.521,39.6005,39.4945,39.6005,127800.0
2015-02-18 13:40:00,44.83,44.93,44.81,44.91,144700.0,39.6005,39.6888,39.5828,39.6712,144700.0
2015-02-18 13:50:00,44.9,44.97,44.8,44.8,149500.0,39.6623,39.7242,39.574,39.574,149500.0
2015-02-18 14:00:00,44.81,44.94,44.8,44.89,168900.0,39.5828,39.6977,39.574,39.6535,168900.0
2015-02-18 14:10:00,44.9,44.91,44.81,44.84,125500.0,39.6623,39.6712,39.5828,39.6093,125500.0
2015-02-18 14:20:00,44.84,44.87,44.73,44.76,182800.0,39.6093,39.6358,39.5122,39.5387,182800.0
2015-02-18 14:30:00,44.77,44.9,44.76,44.86,144000.0,39.5475,39.6623,39.5387,39.627,144000.0
2015-02-18 14:40:00,44.86,45.05,44.86,45.04,210200.0,39.627,39.7948,39.627,39.786,210200.0
2015-02-18 14:50:00,45.03,45.11,45.01,45.07,202900.0,39.7772,39.8478,39.7595,39.8125,202900.0
2015-02-18 15:00:00,45.07,45.15,45.06,45.13,147800.0,39.8125,39.8832,39.8037,39.8655,147800.0
2015-02-18 15:10:00,45.12,45.17,45.08,45.15,205400.0,39.8567,39.9008,39.8213,39.8832,205400.0
2015-02-18 15:20:00,45.16,45.3,45.13,45.27,286700.0,39.892,40.0157,39.8655,39.9892,286700.0
2015-02-18 15:30:00,45.28,45.45,45.27,45.34,485500.0,39.998,40.1482,39.9892,40.051,485500.0
2015-02-18 15:40:00,45.33,45.34,45.26,45.28,289400.0,40.0422,40.051,39.9803,39.998,289400.0
2015-02-18 15:50:00,45.29,45.3,45.26,45.27,566200.0,40.0068,40.0157,39.9803,39.9892,566200.0
2015-02-19 09:30:00,46.86,47.29,46.71,46.96,2154700.0,41.3937,41.7735,41.2612,41.482,2154700.0
2015-02-19 09:40:00,46.95,47.33,46.91,47.29,876700.0,41.4732,41.8089,41.4379,41.7735,876700.0
2015-02-19 09:50:00,47.3,47.39,47.08,47.1,709200.0,41.7824,41.8619,41.588,41.6057,709200.0
2015-02-19 10:00:00,47.11,47.23,46.72,46.75,576900.0,41.6145,41.7205,41.27,41.2965,576900.0
2015-02-19 10:10:00,46.74,46.9,46.61,46.78,542900.0,41.2877,41.429,41.1729,41.323,542900.0
2015-02-19 10:20:00,46.77,46.94,46.76,46.86,250500.0,41.3142,41.4644,41.3054,41.3937,250500.0
2015-02-19 10:30:00,46.86,47.03,46.85,46.88,227000.0,41.3937,41.5439,41.3849,41.4114,227000.0
2015-02-19 10:40:00,46.89,47.08,46.85,47.03,281000.0,41.4202,41.588,41.3849,41.5439,281000.0
2015-02-19 10:50:00,47.03,47.04,46.75,46.76,162700.0,41.5439,41.5527,41.2965,41.3054,162700.0
2015-02-19 11:00:00,46.76,46.76,46.5,46.5,514600.0,41.3054,41.3054,41.0757,41.0757,514600.0
2015-02-19 11:10:00,46.5,46.58,46.33,46.52,364500.0,41.0757,41.1464,40.9255,41.0934,364500.0
2015-02-19 11:20:00,46.53,46.63,46.43,46.48,211000.0,41.1022,41.1905,41.0139,41.058,211000.0
2015-02-19 11:30:00,46.47,46.49,46.14,46.2,320000.0,41.0492,41.0669,40.7577,40.8107,320000.0
2015-02-19 11:40:00,46.21,46.22,46.01,46.07,252500.0,40.8195,40.8284,40.6429,40.6959,252500.0
2015-02-19 11:50:00,46.08,46.28,46.05,46.09,244500.0,40.7047,40.8814,40.6782,40.7135,244500.0
2015-02-19 12:00:00,46.08,46.2,46.04,46.14,187700.0,40.7047,40.8107,40.6694,40.7577,187700.0
2015-02-19 12:10:00,46.13,46.41,46.11,46.41,241700.0,40.7489,40.9962,40.7312,40.9962,241700.0
2015-02-19 12:20:00,46.4,46.41,46.27,46.29,152200.0,40.9874,40.9962,40.8725,40.8902,152200.0
2015-02-19 12:30:00,46.29,46.31,46.17,46.3,157100.0,40.8902,40.9079,40.7842,40.899,157100.0
2015-02-19 12:40:00,46.3,46.37,46.23,46.25,234300.0,40.899,40.9609,40.8372,40.8549,234300.0
2015-02-19 12:50:00,46.24,46.27,46.15,46.2,146700.0,40.846,40.8725,40.7665,40.8107,146700.0
2015-02-19 13:00:00,46.2,46.23,46.12,46.19,131400.0,40.8107,40.8372,40.74,40.8019,131400.0
2015-02-19 13:10:00,46.19,46.28,46.19,46.2,241500.0,40.8019,40.8814,40.8019,40.8107,241500.0
2015-02-19 13:20:00,46.2,46.39,46.2,46.39,150100.0,40.8107,40.9785,40.8107,40.9785,150100.0
2015-02-19 13:30:00,46.38,46.47,46.31,46.4,189100.0,40.9697,41.0492,40.9079,40.9874,189100.0
2015-02-19 13:40:00,46.4,46.45,46.3,46.3,160500.0,40.9874,41.0315,40.899,40.899,160500.0
2015-02-19 13:50:00,46.3,46.39,46.24,46.35,179500.0,40.899,40.9785,40.846,40.9432,179500.0
2015-02-19 14:00:00,46.35,46.35,46.23,46.28,219000.0,40.9432,40.9432,40.8372,40.8814,219000.0
2015-02-19 14:10:00,46.28,46.3,46.22,46.22,111200.0,40.8814,40.899,40.8284,40.8284,111200.0
2015-02-19 14:20:00,46.22,46.23,46.16,46.22,241900.0,40.8284,40.8372,40.7754,40.8284,241900.0
2015-02-19 14:30:00,46.22,46.31,46.21,46.25,276600.0,40.8284,40.9079,40.8195,40.8549,276600.0
2015-02-19 14:40:00,46.25,46.28,46.2,46.26,187500.0,40.8549,40.8814,40.8107,40.8637,187500.0
2015-02-19 14:50:00,46.26,46.26,46.05,46.08,204300.0,40.8637,40.8637,40.6782,40.7047,204300.0
2015-02-19 15:00:00,46.08,46.22,46.08,46.15,209000.0,40.7047,40.8284,40.7047,40.7665,209000.0
2015-02-19 15:10:00,46.15,46.19,46.07,46.09,193100.0,40.7665,40.8019,40.6959,40.7135,193100.0
2015-02-19 15:20:00,46.08,46.15,46.01,46.02,214400.0,40.7047,40.7665,40.6429,40.6517,214400.0
2015-02-19 15:30:00,46.02,46.07,46.01,46.02,308500.0,40.6517,40.6959,40.6429,40.6517,308500.0
2015-02-19 15:40:00,46.03,46.03,45.89,45.9,478800.0,40.6605,40.6605,40.5369,40.5457,478800.0
2015-02-19 15:50:00,45.91,45.93,45.83,45.93,757700.0,40.5545,40.5722,40.4839,40.5722,757700.0
2015-02-20 09:30:00,45.73,46.1,45.51,45.85,632000.0,40.3955,40.7224,40.2012,40.5015,632000.0
2015-02-20 09:40:00,45.86,46.03,45.54,45.9,318700.0,40.5104,40.6605,40.2277,40.5457,318700.0
2015-02-20 09:50:00,45.87,45.87,45.7,45.74,215700.0,40.5192,40.5192,40.369,40.4044,215700.0
2015-02-20 10:00:00,45.74,46.1,45.73,45.87,459600.0,40.4044,40.7224,40.3955,40.5192,459600.0
2015-02-20 10:10:00,45.87,46.09,45.75,46.05,355600.0,40.5192,40.7135,40.4132,40.6782,355600.0
2015-02-20 10:20:00,46.05,46.27,46.05,46.18,292300.0,40.6782,40.8725,40.6782,40.793,292300.0
2015-02-20 10:30:00,46.18,46.3,46.12,46.2,220300.0,40.793,40.899,40.74,40.8107,220300.0
2015-02-20 10:40:00,46.21,46.21,46.04,46.1,167000.0,40.8195,40.8195,40.6694,40.7224,167000.0
2015-02-20 10:50:00,46.09,46.24,46.08,46.16,181800.0,40.7135,40.846,40.7047,40.7754,181800.0
2015-02-20 11:00:00,46.16,46.19,46.07,46.12,191400.0,40.7754,40.8019,40.6959,40.74,191400.0
2015-02-20 11:10:00,46.12,46.26,46.09,46.22,162500.0,40.74,40.8637,40.7135,40.8284,162500.0
2015-02-20 11:20:00,46.22,46.29,46.16,46.21,152500.0,40.8284,40.8902,40.7754,40.8195,152500.0
2015-02-20 11:30:00,46.21,46.4,46.2,46.38,211600.0,40.8195,40.9874,40.8107,40.9697,211600.0
2015-02-20 11:40:00,46.38,46.45,46.38,46.42,186300.0,40.9697,41.0315,40.9697,41.005,186300.0
2015-02-20 11:50:00,46.42,46.5,46.38,46.49,153000.0,41.005,41.0757,40.9697,41.0669,153000.0
2015-02-20 12:00:00,46.49,46.52,46.44,46.45,205900.0,41.0669,41.0934,41.0227,41.0315,205900.0
2015-02-20 12:10:00,46.44,46.51,46.39,46.43,146800.0,41.0227,41.0845,40.9785,41.0139,146800.0
2015-02-20 12:20:00,46.43,46.44,46.33,46.36,118600.0,41.0139,41.0227,40.9255,40.952,118600.0
2015-02-20 12:30:00,46.36,46.4,46.29,46.33,240100.0,40.952,40.9874,40.8902,40.9255,240100.0
2015-02-20 12:40:00,46.33,46.45,46.33,46.44,133300.0,40.9255,41.0315,40.9255,41.0227,133300.0
2015-02-20 12:50:00,46.44,46.5,46.43,46.48,123100.0,41.0227,41.0757,41.0139,41.058,123100.0
2015-02-20 13:00:00,46.47,46.52,46.46,46.52,532100.0,41.0492,41.0934,41.0404,41.0934,532100.0
2015-02-20 13:10:00,46.52,46.64,46.51,46.59,319400.0,41.0934,41.1994,41.0845,41.1552,319400.0
2015-02-20 13:20:00,46.6,46.75,46.59,46.74,317300.0,41.164,41.2965,41.1552,41.2877,317300.0
2015-02-20 13:30:00,46.74,46.85,46.73,46.81,688000.0,41.2877,41.3849,41.2789,41.3495,688000.0
2015-02-20 13:40:00,46.81,47.11,46.78,47.07,466200.0,41.3495,41.6145,41.323,41.5792,466200.0
2015-02-20 13:50:00,47.07,47.33,47.0,47.3,388700.0,41.5792,41.8089,41.5174,41.7824,388700.0
2015-02-20 14:00:00,47.3,47.31,47.1,47.11,332900.0,41.7824,41.7912,41.6057,41.6145,332900.0
2015-02-20 14:10:00,47.1,47.22,47.06,47.1,315700.0,41.6057,41.7117,41.5704,41.6057,315700.0
2015-02-20 14:20:00,47.1,47.22,47.06,47.22,207000.0,41.6057,41.7117,41.5704,41.7117,207000.0
2015-02-20 14:30:00,47.22,47.22,46.94,47.08,468200.0,41.7117,41.7117,41.4644,41.588,468200.0
2015-02-20 14:40:00,47.08,47.15,47.01,47.13,182900.0,41.588,41.6499,41.5262,41.6322,182900.0
2015-02-20 14:50:00,47.13,47.16,47.05,47.13,261200.0,41.6322,41.6587,41.5615,41.6322,261200.0
2015-02-20 15:00:00,47.13,47.21,47.13,47.17,309100.0,41.6322,41.7029,41.6322,41.6675,309100.0
2015-02-20 15:10:00,47.18,47.2,47.12,47.16,246300.0,41.6764,41.694,41.6234,41.6587,246300.0
2015-02-20 15:20:00,47.16,47.2,47.15,47.18,232100.0,41.6587,41.694,41.6499,41.6764,232100.0
2015-02-20 15:30:00,47.19,47.28,47.13,47.28,661700.0,41.6852,41.7647,41.6322,41.7647,661700.0
2015-02-20 15:40:00,47.28,47.35,47.26,47.31,580500.0,41.7647,41.8265,41.747,41.7912,580500.0
2015-02-20 15:50:00,47.31,47.48,47.31,47.45,968600.0,41.7912,41.9414,41.7912,41.9149,968600.0
2015-02-23 09:30:00,47.97,48.27,47.91,47.95,630500.0,42.3742,42.6392,42.3212,42.3566,630500.0
2015-02-23 09:40:00,47.96,48.19,47.8,47.81,322200.0,42.3654,42.5686,42.2241,42.2329,322200.0
2015-02-23 09:50:00,47.81,47.89,47.63,47.68,417800.0,42.2329,42.3036,42.0739,42.1181,417800.0
2015-02-23 10:00:00,47.67,47.67,47.48,47.6,423900.0,42.1092,42.1092,41.9414,42.0474,423900.0
2015-02-23 10:10:00,47.6,47.66,47.37,47.44,438000.0,42.0474,42.1004,41.8442,41.906,438000.0
2015-02-23 10:20:00,47.44,47.68,47.37,47.52,526600.0,41.906,42.1181,41.8442,41.9767,526600.0
2015-02-23 10:30:00,47.51,47.54,47.39,47.41,265100.0,41.9679,41.9944,41.8619,41.8795,265100.0
2015-02-23 10:40:00,47.41,47.5,47.4,47.5,193300.0,41.8795,41.959,41.8707,41.959,193300.0
2015-02-23 10:50:00,47.49,47.5,47.28,47.36,373600.0,41.9502,41.959,41.7647,41.8354,373600.0
2015-02-23 11:00:00,47.35,47.48,47.35,47.48,234900.0,41.8265,41.9414,41.8265,41.9414,234900.0
2015-02-23 11:10:00,47.48,47.5,47.41,47.5,276800.0,41.9414,41.959,41.8795,41.959,276800.0
2015-02-23 11:20:00,47.5,47.6,47.43,47.52,296900.0,41.959,42.0474,41.8972,41.9767,296900.0
2015-02-23 11:30:00,47.52,47.6,47.41,47.55,184800.0,41.9767,42.0474,41.8795,42.0032,184800.0
2015-02-23 11:40:00,47.55,47.57,47.41,47.47,268000.0,42.0032,42.0209,41.8795,41.9325,268000.0
2015-02-23 11:50:00,47.46,47.5,47.38,47.46,145500.0,41.9237,41.959,41.853,41.9237,145500.0
2015-02-23 12:00:00,47.46,47.6,47.45,47.57,166300.0,41.9237,42.0474,41.9149,42.0209,166300.0
2015-02-23 12:10:00,47.56,47.6,47.4,47.41,190200.0,42.012,42.0474,41.8707,41.8795,190200.0
2015-02-23 12:20:00,47.4,47.4,47.31,47.37,218800.0,41.8707,41.8707,41.7912,41.8442,218800.0
2015-02-23 12:30:00,47.37,47.41,47.22,47.22,144600.0,41.8442,41.8795,41.7117,41.7117,144600.0
2015-02-23 12:40:00,47.22,47.27,47.11,47.18,225000.0,41.7117,41.7559,41.6145,41.6764,225000.0
2015-02-23 12:50:00,47.19,47.26,47.08,47.17,189700.0,41.6852,41.747,41.588,41.6675,189700.0
2015-02-23 13:00:00,47.17,47.21,47.08,47.18,183600.0,41.6675,41.7029,41.588,41.6764,183600.0
2015-02-23 13:10:00,47.18,47.3,47.14,47.29,96300.0,41.6764,41.7824,41.641,41.7735,96300.0
2015-02-23 13:20:00,47.29,47.3,47.14,47.16,152900.0,41.7735,41.7824,41.641,41.6587,152900.0
2015-02-23 13:30:00,47.17,47.21,46.97,47.05,360000.0,41.6675,41.7029,41.4909,41.5615,360000.0
2015-02-23 13:40:00,47.05,47.08,46.94,47.01,356800.0,41.5615,41.588,41.4644,41.5262,356800.0
2015-02-23 13:50:00,47.01,47.05,46.91,47.04,267500.0,41.5262,41.5615,41.4379,41.5527,267500.0
2015-02-23 14:00:00,47.05,47.15,47.01,47.09,201500.0,41.5615,41.6499,41.5262,41.5969,201500.0
2015-02-23 14:10:00,47.1,47.11,47.04,47.05,206900.0,41.6057,41.6145,41.5527,41.5615,206900.0
2015-02-23 14:20:00,47.05,47.14,47.03,47.07,240100.0,41.5615,41.641,41.5439,41.5792,240100.0
2015-02-23 14:30:00,47.07,47.16,47.06,47.09,332200.0,41.5792,41.6587,41.5704,41.5969,332200.0
2015-02-23 14:40:00,47.07,47.07,46.98,47.01,242100.0,41.5792,41.5792,41.4997,41.5262,242100.0
2015-02-23 14:50:00,47.02,47.03,46.94,46.94,186500.0,41.535,41.5439,41.4644,41.4644,186500.0
2015-02-23 15:00:00,46.95,47.0,46.87,46.91,191000.0,41.4732,41.5174,41.4025,41.4379,191000.0
2015-02-23 15:10:00,46.92,47.04,46.86,47.02,188900.0,41.4467,41.5527,41.3937,41.535,188900.0
2015-02-23 15:20:00,47.02,47.04,46.96,46.99,197200.0,41.535,41.5527,41.482,41.5085,197200.0
2015-02-23 15:30:00,47.0,47.05,46.99,47.03,226200.0,41.5174,41.5615,41.5085,41.5439,226200.0
2015-02-23 15:40:00,47.04,47.23,47.03,47.19,541200.0,41.5527,41.7205,41.5439,41.6852,541200.0
2015-02-23 15:50:00,47.19,47.22,47.18,47.2,549000.0,41.6852,41.7117,41.6764,41.694,549000.0
2015-02-24 09:30:00,46.9,46.92,46.4,46.59,741800.0,41.429,41.4467,40.9874,41.1552,741800.0
2015-02-24 09:40:00,46.59,46.94,46.59,46.83,562400.0,41.1552,41.4644,41.1552,41.3672,562400.0
2015-02-24 09:50:00,46.83,47.0,46.74,46.97,378600.0,41.3672,41.5174,41.2877,41.4909,378600.0
2015-02-24 10:00:00,46.96,46.97,46.72,46.77,427100.0,41.482,41.4909,41.27,41.3142,427100.0
2015-02-24 10:10:00,46.77,46.99,46.69,46.98,227200.0,41.3142,41.5085,41.2435,41.4997,227200.0
2015-02-24 10:20:00,46.97,47.05,46.84,46.95,547800.0,41.4909,41.5615,41.376,41.4732,547800.0
2015-02-24 10:30:00,46.96,47.17,46.94,47.17,222100.0,41.482,41.6675,41.4644,41.6675,222100.0
2015-02-24 10:40:00,47.16,47.24,47.08,47.15,481100.0,41.6587,41.7294,41.588,41.6499,481100.0
2015-02-24 10:50:00,47.15,47.35,47.1,47.32,402800.0,41.6499,41.8265,41.6057,41.8,402800.0
2015-02-24 11:00:00,47.31,47.35,47.16,47.23,232300.0,41.7912,41.8265,41.6587,41.7205,232300.0
2015-02-24 11:10:00,47.23,47.3,47.2,47.27,142800.0,41.7205,41.7824,41.694,41.7559,142800.0
2015-02-24 11:20:00,47.28,47.38,47.25,47.37,150500.0,41.7647,41.853,41.7382,41.8442,150500.0
2015-02-24 11:30:00,47.37,47.48,47.32,47.46,183000.0,41.8442,41.9414,41.8,41.9237,183000.0
2015-02-24 11:40:00,47.46,47.5,47.4,47.48,117800.0,41.9237,41.959,41.8707,41.9414,117800.0
2015-02-24 11:50:00,47.48,47.5,47.35,47.36,126400.0,41.9414,41.959,41.8265,41.8354,126400.0
2015-02-24 12:00:00,47.37,47.41,47.25,47.28,195400.0,41.8442,41.8795,41.7382,41.7647,195400.0
2015-02-24 12:10:00,47.29,47.34,47.23,47.26,101800.0,41.7735,41.8177,41.7205,41.747,101800.0
2015-02-24 12:20:00,47.25,47.25,47.14,47.2,167700.0,41.7382,41.7382,41.641,41.694,167700.0
2015-02-24 12:30:00,47.19,47.27,47.11,47.15,198800.0,41.6852,41.7559,41.6145,41.6499,198800.0
2015-02-24 12:40:00,47.15,47.2,47.13,47.14,67400.0,41.6499,41.694,41.6322,41.641,67400.0
2015-02-24 12:50:00,47.15,47.21,47.13,47.15,112700.0,41.6499,41.7029,41.6322,41.6499,112700.0
2015-02-24 13:00:00,47.16,47.31,47.13,47.31,129200.0,41.6587,41.7912,41.6322,41.7912,129200.0
2015-02-24 13:10:00,47.31,47.31,47.25,47.29,74700.0,41.7912,41.7912,41.7382,41.7735,74700.0
2015-02-24 13:20:00,47.29,47.34,47.24,47.32,131600.0,41.7735,41.8177,41.7294,41.8,131600.0
2015-02-24 13:30:00,47.32,47.4,47.26,47.29,160200.0,41.8,41.8707,41.747,41.7735,160200.0
2015-02-24 13:40:00,47.29,47.53,47.28,47.53,158800.0,41.7735,41.9855,41.7647,41.9855,158800.0
2015-02-24 13:50:00,47.54,47.59,47.47,47.55,147700.0,41.9944,42.0385,41.9325,42.0032,147700.0
2015-02-24 14:00:00,47.55,47.65,47.47,47.49,121500.0,42.0032,42.0915,41.9325,41.9502,121500.0
2015-02-24 14:10:00,47.49,47.68,47.49,47.66,79000.0,41.9502,42.1181,41.9502,42.1004,79000.0
2015-02-24 14:20:00,47.66,47.68,47.55,47.56,134800.0,42.1004,42.1181,42.0032,42.012,134800.0
2015-02-24 14:30:00,47.56,47.77,47.53,47.72,206200.0,42.012,42.1976,41.9855,42.1534,206200.0
2015-02-24 14:40:00,47.73,47.88,47.72,47.88,233400.0,42.1622,42.2947,42.1534,42.2947,233400.0
2015-02-24 14:50:00,47.88,47.94,47.82,47.89,298400.0,42.2947,42.3477,42.2417,42.3036,298400.0
2015-02-24 15:00:00,47.9,48.02,47.85,48.01,634800.0,42.3124,42.4184,42.2682,42.4096,634800.0
2015-02-24 15:10:00,48.0,48.06,47.99,48.06,573900.0,42.4007,42.4537,42.3919,42.4537,573900.0
2015-02-24 15:20:00,48.05,48.11,48.0,48.02,382800.0,42.4449,42.4979,42.4007,42.4184,382800.0
2015-02-24 15:30:00,48.02,48.13,48.01,48.1,339200.0,42.4184,42.5156,42.4096,42.4891,339200.0
2015-02-24 15:40:00,48.11,48.27,48.09,48.15,557100.0,42.4979,42.6392,42.4802,42.5332,557100.0
2015-02-24 15:50:00,48.15,48.18,48.02,48.04,570300.0,42.5332,42.5597,42.4184,42.4361,570300.0
2015-02-25 09:30:00,47.93,47.98,47.63,47.68,314900.0,42.3389,42.3831,42.0739,42.1181,314900.0
2015-02-25 09:40:00,47.68,47.96,47.68,47.88,176500.0,42.1181,42.3654,42.1181,42.2947,176500.0
2015-02-25 09:50:00,47.88,47.94,47.72,47.94,206600.0,42.2947,42.3477,42.1534,42.3477,206600.0
2015-02-25 10:00:00,47.94,48.01,47.83,47.88,269500.0,42.3477,42.4096,42.2506,42.2947,269500.0
2015-02-25 10:10:00,47.91,47.94,47.76,47.77,132600.0,42.3212,42.3477,42.1887,42.1976,132600.0
2015-02-25 10:20:00,47.77,47.84,47.65,47.69,185100.0,42.1976,42.2594,42.0915,42.1269,185100.0
2015-02-25 10:30:00,47.69,47.88,47.67,47.72,184800.0,42.1269,42.2947,42.1092,42.1534,184800.0
2015-02-25 10:40:00,47.72,47.87,47.66,47.78,146600.0,42.1534,42.2859,42.1004,42.2064,146600.0
2015-02-25 10:50:00,47.78,47.88,47.72,47.84,121700.0,42.2064,42.2947,42.1534,42.2594,121700.0
2015-02-25 11:00:00,47.84,47.87,47.74,47.8,96000.0,42.2594,42.2859,42.1711,42.2241,96000.0
2015-02-25 11:10:00,47.79,47.82,47.61,47.65,205600.0,42.2152,42.2417,42.0562,42.0915,205600.0
2015-02-25 11:20:00,47.65,47.68,47.5,47.5,179000.0,42.0915,42.1181,41.959,41.959,179000.0
2015-02-25 11:30:00,47.5,47.58,47.48,47.5,313700.0,41.959,42.0297,41.9414,41.959,313700.0
2015-02-25 11:40:00,47.49,47.52,47.25,47.27,270800.0,41.9502,41.9767,41.7382,41.7559,270800.0
2015-02-25 11:50:00,47.27,47.31,47.15,47.15,302800.0,41.7559,41.7912,41.6499,41.6499,302800.0
2015-02-25 12:00:00,47.16,47.3,47.15,47.18,185200.0,41.6587,41.7824,41.6499,41.6764,185200.0
2015-02-25 12:10:00,47.19,47.22,47.07,47.16,215800.0,41.6852,41.7117,41.5792,41.6587,215800.0
2015-02-25 12:20:00,47.17,47.22,47.03,47.05,221200.0,41.6675,41.7117,41.5439,41.5615,221200.0
2015-02-25 12:30:00,47.05,47.25,47.05,47.21,302100.0,41.5615,41.7382,41.5615,41.7029,302100.0
2015-02-25 12:40:00,47.2,47.23,47.14,47.14,156400.0,41.694,41.7205,41.641,41.641,156400.0
2015-02-25 12:50:00,47.14,47.17,47.04,47.1,131900.0,41.641,41.6675,41.5527,41.6057,131900.0
2015-02-25 13:00:00,47.11,47.16,47.03,47.1,164200.0,41.6145,41.6587,41.5439,41.6057,164200.0
2015-02-25 13:10:00,47.09,47.2,47.06,47.15,253100.0,41.5969,41.694,41.5704,41.6499,253100.0
2015-02-25 13:20:00,47.15,47.19,47.07,47.07,207200.0,41.6499,41.6852,41.5792,41.5792,207200.0
2015-02-25 13:30:00,47.08,47.16,47.07,47.1,154900.0,41.588,41.6587,41.5792,41.6057,154900.0
2015-02-25 13:40:00,47.1,47.14,47.05,47.12,147800.0,41.6057,41.641,41.5615,41.6234,147800.0
2015-02-25 13:50:00,47.12,47.2,47.05,47.19,125500.0,41.6234,41.694,41.5615,41.6852,125500.0
2015-02-25 14:00:00,47.18,47.2,47.07,47.09,150500.0,41.6764,41.694,41.5792,41.5969,150500.0
2015-02-25 14:10:00,47.1,47.18,46.97,47.17,725100.0,41.6057,41.6764,41.4909,41.6675,725100.0
2015-02-25 14:20:00,47.16,47.17,47.01,47.06,191700.0,41.6587,41.6675,41.5262,41.5704,191700.0
2015-02-25 14:30:00,47.07,47.07,46.89,46.9,321300.0,41.5792,41.5792,41.4202,41.429,321300.0
2015-02-25 14:40:00,46.9,47.01,46.89,46.98,217500.0,41.429,41.5262,41.4202,41.4997,217500.0
2015-02-25 14:50:00,46.99,47.01,46.91,46.99,186100.0,41.5085,41.5262,41.4379,41.5085,186100.0
2015-02-25 15:00:00,46.98,46.99,46.74,46.78,539800.0,41.4997,41.5085,41.2877,41.323,539800.0
2015-02-25 15:10:00,46.78,46.91,46.78,46.91,198400.0,41.323,41.4379,41.323,41.4379,198400.0
2015-02-25 15:20:00,46.9,46.91,46.69,46.72,310400.0,41.429,41.4379,41.2435,41.27,310400.0
2015-02-25 15:30:00,46.71,46.79,46.6,46.71,467900.0,41.2612,41.3319,41.164,41.2612,467900.0
2015-02-25 15:40:00,46.71,46.81,46.68,46.81,372700.0,41.2612,41.3495,41.2347,41.3495,372700.0
2015-02-25 15:50:00,46.81,46.84,46.76,46.82,506500.0,41.3495,41.376,41.3054,41.3584,506500.0
2015-02-26 09:30:00,47.2,47.38,46.88,46.99,866200.0,41.694,41.853,41.4114,41.5085,866200.0
2015-02-26 09:40:00,46.99,47.07,46.87,47.05,217900.0,41.5085,41.5792,41.4025,41.5615,217900.0
2015-02-26 09:50:00,47.06,47.09,46.8,46.8,470000.0,41.5704,41.5969,41.3407,41.3407,470000.0
2015-02-26 10:00:00,46.8,46.91,46.63,46.66,419700.0,41.3407,41.4379,41.1905,41.217,419700.0
2015-02-26 10:10:00,46.66,46.74,46.52,46.58,235500.0,41.217,41.2877,41.0934,41.1464,235500.0
2015-02-26 10:20:00,46.58,46.69,46.57,46.68,285500.0,41.1464,41.2435,41.1375,41.2347,285500.0
2015-02-26 10:30:00,46.67,46.71,46.53,46.53,484300.0,41.2259,41.2612,41.1022,41.1022,484300.0
2015-02-26 10:40:00,46.54,46.58,46.41,46.42,411900.0,41.111,41.1464,40.9962,41.005,411900.0
2015-02-26 10:50:00,46.42,46.47,46.26,46.34,475300.0,41.005,41.0492,40.8637,40.9344,475300.0
2015-02-26 11:00:00,46.34,46.35,46.21,46.22,387600.0,40.9344,40.9432,40.8195,40.8284,387600.0
2015-02-26 11:10:00,46.22,46.4,46.21,46.24,317400.0,40.8284,40.9874,40.8195,40.846,317400.0
2015-02-26 11:20:00,46.24,46.24,46.05,46.09,371800.0,40.846,40.846,40.6782,40.7135,371800.0
2015-02-26 11:30:00,46.09,46.1,45.92,45.98,398500.0,40.7135,40.7224,40.5634,40.6164,398500.0
2015-02-26 11:40:00,45.98,46.09,45.97,46.09,285700.0,40.6164,40.7135,40.6075,40.7135,285700.0
2015-02-26 11:50:00,46.09,46.11,46.0,46.08,238700.0,40.7135,40.7312,40.634,40.7047,238700.0
2015-02-26 12:00:00,46.08,46.08,45.88,45.95,227400.0,40.7047,40.7047,40.528,40.5899,227400.0
2015-02-26 12:10:00,45.94,45.95,45.67,45.68,379700.0,40.581,40.5899,40.3425,40.3514,379700.0
2015-02-26 12:20:00,45.67,45.77,45.61,45.63,274600.0,40.3425,40.4309,40.2895,40.3072,274600.0
2015-02-26 12:30:00,45.63,45.79,45.57,45.7,300700.0,40.3072,40.4485,40.2542,40.369,300700.0
2015-02-26 12:40:00,45.71,45.91,45.69,45.88,193000.0,40.3779,40.5545,40.3602,40.528,193000.0
2015-02-26 12:50:00,45.88,45.98,45.85,45.91,181600.0,40.528,40.6164,40.5015,40.5545,181600.0
2015-02-26 13:00:00,45.91,45.93,45.81,45.93,160000.0,40.5545,40.5722,40.4662,40.5722,160000.0
2015-02-26 13:10:00,45.92,46.08,45.89,45.99,162600.0,40.5634,40.7047,40.5369,40.6252,162600.0
2015-02-26 13:20:00,45.99,46.02,45.91,46.01,121600.0,40.6252,40.6517,40.5545,40.6429,121600.0
2015-02-26 13:30:00,46.0,46.05,45.97,45.98,209200.0,40.634,40.6782,40.6075,40.6164,209200.0
2015-02-26 13:40:00,45.98,45.99,45.81,45.87,178900.0,40.6164,40.6252,40.4662,40.5192,178900.0
2015-02-26 13:50:00,45.87,45.89,45.7,45.8,199400.0,40.5192,40.5369,40.369,40.4574,199400.0
2015-02-26 14:00:00,45.8,46.04,45.75,45.99,199100.0,40.4574,40.6694,40.4132,40.6252,199100.0
2015-02-26 14:10:00,45.99,46.06,45.93,46.04,266800.0,40.6252,40.687,40.5722,40.6694,266800.0
2015-02-26 14:20:00,46.03,46.13,46.0,46.03,259600.0,40.6605,40.7489,40.634,40.6605,259600.0
2015-02-26 14:30:00,46.04,46.09,45.98,45.98,375600.0,40.6694,40.7135,40.6164,40.6164,375600.0
2015-02-26 14:40:00,45.98,46.19,45.97,46.1,277900.0,40.6164,40.8019,40.6075,40.7224,277900.0
2015-02-26 14:50:00,46.11,46.13,46.0,46.03,215400.0,40.7312,40.7489,40.634,40.6605,215400.0
2015-02-26 15:00:00,46.03,46.07,45.97,46.06,240100.0,40.6605,40.6959,40.6075,40.687,240100.0
2015-02-26 15:10:00,46.05,46.11,46.01,46.01,301600.0,40.6782,40.7312,40.6429,40.6429,301600.0
2015-02-26 15:20:00,46.01,46.07,45.97,46.02,330600.0,40.6429,40.6959,40.6075,40.6517,330600.0
2015-02-26 15:30:00,46.01,46.01,45.85,45.89,578600.0,40.6429,40.6429,40.5015,40.5369,578600.0
2015-02-26 15:40:00,45.89,45.94,45.85,45.89,537000.0,40.5369,40.581,40.5015,40.5369,537000.0
2015-02-26 15:50:00,45.88,45.94,45.88,45.93,987300.0,40.528,40.581,40.528,40.5722,987300.0
2015-02-27 09:30:00,45.8,45.87,45.18,45.47,673000.0,40.4574,40.5192,39.9097,40.1659,673000.0
2015-02-27 09:40:00,45.49,45.67,45.26,45.3,332000.0,40.1835,40.3425,39.9803,40.0157,332000.0
2015-02-27 09:50:00,45.31,45.34,45.14,45.3,318500.0,40.0245,40.051,39.8743,40.0157,318500.0
2015-02-27 10:00:00,45.32,45.52,45.25,45.35,240100.0,40.0333,40.21,39.9715,40.0598,240100.0
2015-02-27 10:10:00,45.34,45.45,45.2,45.22,203100.0,40.051,40.1482,39.9273,39.945,203100.0
2015-02-27 10:20:00,45.21,45.51,45.2,45.5,168400.0,39.9362,40.2012,39.9273,40.1924,168400.0
2015-02-27 10:30:00,45.49,45.59,45.43,45.48,197600.0,40.1835,40.2719,40.1305,40.1747,197600.0
2015-02-27 10:40:00,45.49,45.54,45.35,45.35,197100.0,40.1835,40.2277,40.0598,40.0598,197100.0
2015-02-27 10:50:00,45.36,45.43,45.32,45.38,172800.0,40.0687,40.1305,40.0333,40.0863,172800.0
2015-02-27 11:00:00,45.39,45.46,45.35,45.36,136400.0,40.0952,40.157,40.0598,40.0687,136400.0
2015-02-27 11:10:00,45.35,45.38,45.27,45.28,157600.0,40.0598,40.0863,39.9892,39.998,157600.0
2015-02-27 11:20:00,45.28,45.28,45.13,45.15,323700.0,39.998,39.998,39.8655,39.8832,323700.0
2015-02-27 11:30:00,45.15,45.23,45.03,45.03,309300.0,39.8832,39.9538,39.7772,39.7772,309300.0
2015-02-27 11:40:00,45.04,45.05,44.88,44.9,562400.0,39.786,39.7948,39.6447,39.6623,562400.0
2015-02-27 11:50:00,44.9,45.06,44.83,45.06,460700.0,39.6623,39.8037,39.6005,39.8037,460700.0
2015-02-27 12:00:00,45.06,45.09,44.95,45.01,274800.0,39.8037,39.8302,39.7065,39.7595,274800.0
2015-02-27 12:10:00,45.01,45.04,44.97,44.98,164900.0,39.7595,39.786,39.7242,39.733,164900.0
2015-02-27 12:20:00,44.98,45.15,44.98,45.15,158700.0,39.733,39.8832,39.733,39.8832,158700.0
2015-02-27 12:30:00,45.15,45.26,45.13,45.13,252400.0,39.8832,39.9803,39.8655,39.8655,252400.0
2015-02-27 12:40:00,45.13,45.22,45.1,45.11,114400.0,39.8655,39.945,39.839,39.8478,114400.0
2015-02-27 12:50:00,45.12,45.17,45.11,45.11,145800.0,39.8567,39.9008,39.8478,39.8478,145800.0
2015-02-27 13:00:00,45.11,45.16,45.02,45.05,214300.0,39.8478,39.892,39.7683,39.7948,214300.0
2015-02-27 13:10:00,45.05,45.16,45.03,45.05,161500.0,39.7948,39.892,39.7772,39.7948,161500.0
2015-02-27 13:20:00,45.05,45.1,45.01,45.02,137800.0,39.7948,39.839,39.7595,39.7683,137800.0
2015-02-27 13:30:00,45.02,45.02,44.87,44.87,257300.0,39.7683,39.7683,39.6358,39.6358,257300.0
2015-02-27 13:40:00,44.87,44.9,44.8,44.81,283100.0,39.6358,39.6623,39.574,39.5828,283100.0
2015-02-27 13:50:00,44.82,44.91,44.8,44.83,189100.0,39.5917,39.6712,39.574,39.6005,189100.0
2015-02-27 14:00:00,44.84,44.9,44.81,44.89,257000.0,39.6093,39.6623,39.5828,39.6535,257000.0
2015-02-27 14:10:00,44.89,45.03,44.89,45.01,279300.0,39.6535,39.7772,39.6535,39.7595,279300.0
2015-02-27 14:20:00,45.0,45.07,44.97,45.04,352500.0,39.7507,39.8125,39.7242,39.786,352500.0
2015-02-27 14:30:00,45.04,45.09,45.02,45.05,188500.0,39.786,39.8302,39.7683,39.7948,188500.0
2015-02-27 14:40:00,45.05,45.06,44.96,45.03,252600.0,39.7948,39.8037,39.7153,39.7772,252600.0
2015-02-27 14:50:00,45.03,45.03,44.95,44.97,194700.0,39.7772,39.7772,39.7065,39.7242,194700.0
2015-02-27 15:00:00,44.96,45.02,44.95,45.0,590200.0,39.7153,39.7683,39.7065,39.7507,590200.0
2015-02-27 15:10:00,45.0,45.03,44.97,45.02,530500.0,39.7507,39.7772,39.7242,39.7683,530500.0
2015-02-27 15:20:00,45.02,45.04,44.99,45.01,350200.0,39.7683,39.786,39.7418,39.7595,350200.0
2015-02-27 15:30:00,45.01,45.02,44.92,44.92,503700.0,39.7595,39.7683,39.68,39.68,503700.0
2015-02-27 15:40:00,44.93,44.93,44.63,44.63,698000.0,39.6888,39.6888,39.4238,39.4238,698000.0
2015-02-27 15:50:00,44.63,44.65,44.5,44.5,1520900.0,39.4238,39.4415,39.309,39.309,1520900.0
2015-03-02 09:30:00,45.09,45.45,44.99,45.31,821900.0,39.8302,40.1482,39.7418,40.0245,821900.0
2015-03-02 09:40:00,45.31,45.41,45.2,45.29,311400.0,40.0245,40.1128,39.9273,40.0068,311400.0
2015-03-02 09:50:00,45.28,45.42,45.21,45.33,221500.0,39.998,40.1217,39.9362,40.0422,221500.0
2015-03-02 10:00:00,45.32,45.32,45.07,45.15,438100.0,40.0333,40.0333,39.8125,39.8832,438100.0
2015-03-02 10:10:00,45.15,45.22,44.98,44.98,411300.0,39.8832,39.945,39.733,39.733,411300.0
2015-03-02 10:20:00,44.99,45.23,44.99,45.16,273800.0,39.7418,39.9538,39.7418,39.892,273800.0
2015-03-02 10:30:00,45.17,45.22,45.07,45.2,214900.0,39.9008,39.945,39.8125,39.9273,214900.0
2015-03-02 10:40:00,45.2,45.25,45.07,45.25,254600.0,39.9273,39.9715,39.8125,39.9715,254600.0
2015-03-02 10:50:00,45.25,45.37,45.21,45.37,278300.0,39.9715,40.0775,39.9362,40.0775,278300.0
2015-03-02 11:00:00,45.37,45.37,45.15,45.19,143200.0,40.0775,40.0775,39.8832,39.9185,143200.0
2015-03-02 11:10:00,45.19,45.3,45.09,45.3,154800.0,39.9185,40.0157,39.8302,40.0157,154800.0
2015-03-02 11:20:00,45.3,45.43,45.25,45.41,190600.0,40.0157,40.1305,39.9715,40.1128,190600.0
2015-03-02 11:30:00,45.4,45.45,45.31,45.36,243300.0,40.104,40.1482,40.0245,40.0687,243300.0
2015-03-02 11:40:00,45.37,45.4,45.33,45.39,150400.0,40.0775,40.104,40.0422,40.0952,150400.0
2015-03-02 11:50:00,45.39,45.4,45.23,45.26,187900.0,40.0952,40.104,39.9538,39.9803,187900.0
2015-03-02 12:00:00,45.27,45.29,45.24,45.26,145400.0,39.9892,40.0068,39.9627,39.9803,145400.0
2015-03-02 12:10:00,45.25,45.29,45.2,45.27,199800.0,39.9715,40.0068,39.9273,39.9892,199800.0
2015-03-02 12:20:00,45.27,45.29,45.24,45.26,93400.0,39.9892,40.0068,39.9627,39.9803,93400.0
2015-03-02 12:30:00,45.26,45.28,45.21,45.21,106600.0,39.9803,39.998,39.9362,39.9362,106600.0
2015-03-02 12:40:00,45.22,45.26,45.17,45.21,155400.0,39.945,39.9803,39.9008,39.9362,155400.0
2015-03-02 12:50:00,45.2,45.3,45.18,45.28,140100.0,39.9273,40.0157,39.9097,39.998,140100.0
2015-03-02 13:00:00,45.27,45.3,45.2,45.27,127600.0,39.9892,40.0157,39.9273,39.9892,127600.0
2015-03-02 13:10:00,45.27,45.3,45.21,45.27,117500.0,39.9892,40.0157,39.9362,39.9892,117500.0
2015-03-02 13:20:00,45.28,45.37,45.23,45.34,273200.0,39.998,40.0775,39.9538,40.051,273200.0
2015-03-02 13:30:00,45.35,45.36,45.23,45.35,297700.0,40.0598,40.0687,39.9538,40.0598,297700.0
2015-03-02 13:40:00,45.35,45.5,45.34,45.48,179900.0,40.0598,40.1924,40.051,40.1747,179900.0
2015-03-02 13:50:00,45.48,45.51,45.43,45.45,166500.0,40.1747,40.2012,40.1305,40.1482,166500.0
2015-03-02 14:00:00,45.45,45.5,45.4,45.47,124500.0,40.1482,40.1924,40.104,40.1659,124500.0
2015-03-02 14:10:00,45.47,45.51,45.43,45.51,174500.0,40.1659,40.2012,40.1305,40.2012,174500.0
2015-03-02 14:20:00,45.5,45.51,45.34,45.36,100800.0,40.1924,40.2012,40.051,40.0687,100800.0
2015-03-02 14:30:00,45.35,45.36,45.25,45.25,137600.0,40.0598,40.0687,39.9715,39.9715,137600.0
2015-03-02 14:40:00,45.25,45.29,45.14,45.15,156000.0,39.9715,40.0068,39.8743,39.8832,156000.0
2015-03-02 14:50:00,45.16,45.24,45.11,45.24,194300.0,39.892,39.9627,39.8478,39.9627,194300.0
2015-03-02 15:00:00,45.25,45.27,45.23,45.26,232000.0,39.9715,39.9892,39.9538,39.9803,232000.0
2015-03-02 15:10:00,45.26,45.29,45.23,45.25,313000.0,39.9803,40.0068,39.9538,39.9715,313000.0
2015-03-02 15:20:00,45.25,45.27,45.24,45.25,232800.0,39.9715,39.9892,39.9627,39.9715,232800.0
2015-03-02 15:30:00,45.24,45.31,45.23,45.3,264800.0,39.9627,40.0245,39.9538,40.0157,264800.0
2015-03-02 15:40:00,45.3,45.38,45.3,45.37,340800.0,40.0157,40.0863,40.0157,40.0775,340800.0
2015-03-02 15:50:00,45.37,45.39,45.34,45.37,593900.0,40.0775,40.0952,40.051,40.0775,593900.0
2015-03-03 09:30:00,44.58,45.02,44.27,45.01,1289700.0,39.3797,39.7683,39.1058,39.7595,1289700.0
2015-03-03 09:40:00,45.02,45.55,44.99,45.2,815900.0,39.7683,40.2365,39.7418,39.9273,815900.0
2015-03-03 09:50:00,45.18,45.21,44.86,44.9,583000.0,39.9097,39.9362,39.627,39.6623,583000.0
2015-03-03 10:00:00,44.89,45.05,44.78,45.03,485000.0,39.6535,39.7948,39.5563,39.7772,485000.0
2015-03-03 10:10:00,45.03,45.29,45.0,45.29,226400.0,39.7772,40.0068,39.7507,40.0068,226400.0
2015-03-03 10:20:00,45.29,45.48,45.25,45.25,369400.0,40.0068,40.1747,39.9715,39.9715,369400.0
2015-03-03 10:30:00,45.26,45.39,45.2,45.28,166000.0,39.9803,40.0952,39.9273,39.998,166000.0
2015-03-03 10:40:00,45.28,45.64,45.27,45.57,261300.0,39.998,40.316,39.9892,40.2542,261300.0
2015-03-03 10:50:00,45.57,45.73,45.54,45.7,287200.0,40.2542,40.3955,40.2277,40.369,287200.0
2015-03-03 11:00:00,45.7,45.81,45.62,45.69,309000.0,40.369,40.4662,40.2984,40.3602,309000.0
2015-03-03 11:10:00,45.69,45.75,45.56,45.72,184600.0,40.3602,40.4132,40.2454,40.3867,184600.0
2015-03-03 11:20:00,45.72,45.74,45.64,45.68,162400.0,40.3867,40.4044,40.316,40.3514,162400.0
2015-03-03 11:30:00,45.68,45.73,45.5,45.52,289700.0,40.3514,40.3955,40.1924,40.21,289700.0
2015-03-03 11:40:00,45.5,45.51,45.24,45.25,314300.0,40.1924,40.2012,39.9627,39.9715,314300.0
2015-03-03 11:50:00,45.25,45.4,45.25,45.38,241100.0,39.9715,40.104,39.9715,40.0863,241100.0
2015-03-03 12:00:00,45.38,45.38,45.1,45.11,177000.0,40.0863,40.0863,39.839,39.8478,177000.0
2015-03-03 12:10:00,45.12,45.16,44.99,45.0,194300.0,39.8567,39.892,39.7418,39.7507,194300.0
2015-03-03 12:20:00,45.0,45.0,44.81,44.82,370000.0,39.7507,39.7507,39.5828,39.5917,370000.0
2015-03-03 12:30:00,44.83,45.01,44.81,44.92,320200.0,39.6005,39.7595,39.5828,39.68,320200.0
2015-03-03 12:40:00,44.92,45.01,44.9,45.0,165600.0,39.68,39.7595,39.6623,39.7507,165600.0
2015-03-03 12:50:00,45.01,45.09,44.94,45.07,163400.0,39.7595,39.8302,39.6977,39.8125,163400.0
2015-03-03 13:00:00,45.08,45.22,45.05,45.21,176900.0,39.8213,39.945,39.7948,39.9362,176900.0
2015-03-03 13:10:00,45.22,45.25,45.04,45.04,151600.0,39.945,39.9715,39.786,39.786,151600.0
2015-03-03 13:20:00,45.04,45.15,45.0,45.15,73400.0,39.786,39.8832,39.7507,39.8832,73400.0
2015-03-03 13:30:00,45.15,45.19,45.06,45.15,102200.0,39.8832,39.9185,39.8037,39.8832,102200.0
2015-03-03 13:40:00,45.15,45.18,45.09,45.18,96700.0,39.8832,39.9097,39.8302,39.9097,96700.0
2015-03-03 13:50:00,45.17,45.33,45.17,45.32,89000.0,39.9008,40.0422,39.9008,40.0333,89000.0
2015-03-03 14:00:00,45.32,45.45,45.32,45.44,93300.0,40.0333,40.1482,40.0333,40.1393,93300.0
2015-03-03 14:10:00,45.44,45.51,45.41,45.48,216000.0,40.1393,40.2012,40.1128,40.1747,216000.0
2015-03-03 14:20:00,45.48,45.52,45.4,45.5,190800.0,40.1747,40.21,40.104,40.1924,190800.0
2015-03-03 14:30:00,45.51,45.54,45.46,45.46,170700.0,40.2012,40.2277,40.157,40.157,170700.0
2015-03-03 14:40:00,45.46,45.5,45.4,45.5,183500.0,40.157,40.1924,40.104,40.1924,183500.0
2015-03-03 14:50:00,45.5,45.58,45.48,45.54,141500.0,40.1924,40.263,40.1747,40.2277,141500.0
2015-03-03 15:00:00,45.54,45.55,45.44,45.46,139900.0,40.2277,40.2365,40.1393,40.157,139900.0
2015-03-03 15:10:00,45.45,45.63,45.43,45.6,225800.0,40.1482,40.3072,40.1305,40.2807,225800.0
2015-03-03 15:20:00,45.61,45.65,45.53,45.61,194300.0,40.2895,40.3249,40.2189,40.2895,194300.0
2015-03-03 15:30:00,45.62,45.75,45.57,45.59,287300.0,40.2984,40.4132,40.2542,40.2719,287300.0
2015-03-03 15:40:00,45.59,45.64,45.53,45.63,252600.0,40.2719,40.316,40.2189,40.3072,252600.0
2015-03-03 15:50:00,45.64,45.78,45.64,45.77,655900.0,40.316,40.4397,40.316,40.4309,655900.0
2015-03-04 09:30:00,45.36,45.5,45.08,45.19,303900.0,40.0687,40.1924,39.8213,39.9185,303900.0
2015-03-04 09:40:00,45.16,45.24,44.91,44.92,230500.0,39.892,39.9627,39.6712,39.68,230500.0
2015-03-04 09:50:00,44.92,45.0,44.8,44.89,344400.0,39.68,39.7507,39.574,39.6535,344400.0
2015-03-04 10:00:00,44.88,45.18,44.81,44.98,372100.0,39.6447,39.9097,39.5828,39.733,372100.0
2015-03-04 10:10:00,44.98,45.02,44.85,45.02,262300.0,39.733,39.7683,39.6182,39.7683,262300.0
2015-03-04 10:20:00,45.02,45.04,44.84,44.97,223900.0,39.7683,39.786,39.6093,39.7242,223900.0
2015-03-04 10:30:00,44.96,45.25,44.95,45.07,346100.0,39.7153,39.9715,39.7065,39.8125,346100.0
2015-03-04 10:40:00,45.07,45.25,45.06,45.23,223700.0,39.8125,39.9715,39.8037,39.9538,223700.0
2015-03-04 10:50:00,45.23,45.31,45.18,45.25,310500.0,39.9538,40.0245,39.9097,39.9715,310500.0
2015-03-04 11:00:00,45.25,45.3,45.19,45.28,132300.0,39.9715,40.0157,39.9185,39.998,132300.0
2015-03-04 11:10:00,45.29,45.48,45.24,45.44,268500.0,40.0068,40.1747,39.9627,40.1393,268500.0
2015-03-04 11:20:00,45.44,45.45,45.33,45.43,387000.0,40.1393,40.1482,40.0422,40.1305,387000.0
2015-03-04 11:30:00,45.44,45.47,45.35,45.43,179800.0,40.1393,40.1659,40.0598,40.1305,179800.0
2015-03-04 11:40:00,45.44,45.47,45.36,45.39,189000.0,40.1393,40.1659,40.0687,40.0952,189000.0
2015-03-04 11:50:00,45.38,45.42,45.26,45.4,228100.0,40.0863,40.1217,39.9803,40.104,228100.0
2015-03-04 12:00:00,45.4,45.4,45.29,45.36,114700.0,40.104,40.104,40.0068,40.0687,114700.0
2015-03-04 12:10:00,45.37,45.39,45.25,45.28,158800.0,40.0775,40.0952,39.9715,39.998,158800.0
2015-03-04 12:20:00,45.29,45.34,45.19,45.31,142200.0,40.0068,40.051,39.9185,40.0245,142200.0
2015-03-04 12:30:00,45.3,45.43,45.27,45.41,189900.0,40.0157,40.1305,39.9892,40.1128,189900.0
2015-03-04 12:40:00,45.4,45.48,45.35,45.39,224500.0,40.104,40.1747,40.0598,40.0952,224500.0
2015-03-04 12:50:00,45.38,45.4,45.32,45.33,83000.0,40.0863,40.104,40.0333,40.0422,83000.0
2015-03-04 13:00:00,45.33,45.38,45.26,45.27,93400.0,40.0422,40.0863,39.9803,39.9892,93400.0
2015-03-04 13:10:00,45.28,45.29,45.2,45.21,120400.0,39.998,40.0068,39.9273,39.9362,120400.0
2015-03-04 13:20:00,45.21,45.24,45.15,45.23,140500.0,39.9362,39.9627,39.8832,39.9538,140500.0
2015-03-04 13:30:00,45.23,45.27,45.17,45.24,140100.0,39.9538,39.9892,39.9008,39.9627,140100.0
2015-03-04 13:40:00,45.24,45.24,45.03,45.07,159000.0,39.9627,39.9627,39.7772,39.8125,159000.0
2015-03-04 13:50:00,45.08,45.12,45.05,45.05,97000.0,39.8213,39.8567,39.7948,39.7948,97000.0
2015-03-04 14:00:00,45.05,45.06,44.98,44.98,170000.0,39.7948,39.8037,39.733,39.733,170000.0
2015-03-04 14:10:00,44.98,45.05,44.97,45.02,121300.0,39.733,39.7948,39.7242,39.7683,121300.0
2015-03-04 14:20:00,45.02,45.05,44.96,45.02,141300.0,39.7683,39.7948,39.7153,39.7683,141300.0
2015-03-04 14:30:00,45.02,45.14,44.98,45.05,134200.0,39.7683,39.8743,39.733,39.7948,134200.0
2015-03-04 14:40:00,45.04,45.11,45.0,45.08,146100.0,39.786,39.8478,39.7507,39.8213,146100.0
2015-03-04 14:50:00,45.08,45.14,45.06,45.1,102200.0,39.8213,39.8743,39.8037,39.839,102200.0
2015-03-04 15:00:00,45.1,45.15,45.08,45.13,111900.0,39.839,39.8832,39.8213,39.8655,111900.0
2015-03-04 15:10:00,45.13,45.22,45.12,45.19,162400.0,39.8655,39.945,39.8567,39.9185,162400.0
2015-03-04 15:20:00,45.18,45.21,45.15,45.18,154800.0,39.9097,39.9362,39.8832,39.9097,154800.0
2015-03-04 15:30:00,45.19,45.26,45.16,45.23,237100.0,39.9185,39.9803,39.892,39.9538,237100.0
2015-03-04 15:40:00,45.23,45.23,45.11,45.12,518400.0,39.9538,39.9538,39.8478,39.8567,518400.0
2015-03-04 15:50:00,45.12,45.19,45.12,45.15,559000.0,39.8567,39.9185,39.8567,39.8832,559000.0
2015-03-05 09:30:00,45.47,45.47,44.95,44.99,424300.0,40.1659,40.1659,39.7065,39.7418,424300.0
2015-03-05 09:40:00,45.0,45.0,44.67,44.77,313300.0,39.7507,39.7507,39.4592,39.5475,313300.0
2015-03-05 09:50:00,44.77,44.95,44.61,44.64,227600.0,39.5475,39.7065,39.4062,39.4327,227600.0
2015-03-05 10:00:00,44.64,44.77,44.56,44.74,353300.0,39.4327,39.5475,39.362,39.521,353300.0
2015-03-05 10:10:00,44.75,44.82,44.53,44.54,282300.0,39.5298,39.5917,39.3355,39.3443,282300.0
2015-03-05 10:20:00,44.55,44.72,44.54,44.71,204200.0,39.3532,39.5033,39.3443,39.4945,204200.0
2015-03-05 10:30:00,44.72,44.72,44.58,44.6,153600.0,39.5033,39.5033,39.3797,39.3973,153600.0
2015-03-05 10:40:00,44.6,44.71,44.58,44.62,261000.0,39.3973,39.4945,39.3797,39.415,261000.0
2015-03-05 10:50:00,44.63,44.63,44.5,44.51,276600.0,39.4238,39.4238,39.309,39.3178,276600.0
2015-03-05 11:00:00,44.51,44.54,44.47,44.48,273600.0,39.3178,39.3443,39.2825,39.2913,273600.0
2015-03-05 11:10:00,44.47,44.51,44.34,44.4,310600.0,39.2825,39.3178,39.1677,39.2207,310600.0
2015-03-05 11:20:00,44.4,44.45,44.27,44.32,242700.0,39.2207,39.2648,39.1058,39.15,242700.0
2015-03-05 11:30:00,44.32,44.41,44.32,44.39,252500.0,39.15,39.2295,39.15,39.2118,252500.0
2015-03-05 11:40:00,44.39,44.44,44.33,44.38,166500.0,39.2118,39.256,39.1588,39.203,166500.0
2015-03-05 11:50:00,44.38,44.46,44.35,44.39,214400.0,39.203,39.2737,39.1765,39.2118,214400.0
2015-03-05 12:00:00,44.39,44.41,44.28,44.3,260300.0,39.2118,39.2295,39.1147,39.1323,260300.0
2015-03-05 12:10:00,44.3,44.35,44.22,44.26,253200.0,39.1323,39.1765,39.0617,39.097,253200.0
2015-03-05 12:20:00,44.27,44.38,44.21,44.38,146500.0,39.1058,39.203,39.0528,39.203,146500.0
2015-03-05 12:30:00,44.38,44.38,44.28,44.37,135300.0,39.203,39.203,39.1147,39.1942,135300.0
2015-03-05 12:40:00,44.36,44.4,44.22,44.25,176700.0,39.1853,39.2207,39.0617,39.0882,176700.0
2015-03-05 12:50:00,44.25,44.25,44.13,44.14,304400.0,39.0882,39.0882,38.9822,38.991,304400.0
2015-03-05 13:00:00,44.14,44.18,44.12,44.12,213300.0,38.991,39.0263,38.9733,38.9733,213300.0
2015-03-05 13:10:00,44.12,44.15,44.07,44.07,186200.0,38.9733,38.9998,38.9292,38.9292,186200.0
2015-03-05 13:20:00,44.07,44.15,44.05,44.11,284200.0,38.9292,38.9998,38.9115,38.9645,284200.0
2015-03-05 13:30:00,44.11,44.17,44.09,44.14,246200.0,38.9645,39.0175,38.9468,38.991,246200.0
2015-03-05 13:40:00,44.14,44.2,44.13,44.19,292200.0,38.991,39.044,38.9822,39.0352,292200.0
2015-03-05 13:50:00,44.2,44.26,44.16,44.25,290900.0,39.044,39.097,39.0087,39.0882,290900.0
2015-03-05 14:00:00,44.25,44.33,44.24,44.3,215300.0,39.0882,39.1588,39.0793,39.1323,215300.0
2015-03-05 14:10:00,44.31,44.34,44.2,44.27,186700.0,39.1412,39.1677,39.044,39.1058,186700.0
2015-03-05 14:20:00,44.27,44.31,44.24,44.3,199100.0,39.1058,39.1412,39.0793,39.1323,199100.0
2015-03-05 14:30:00,44.3,44.32,44.27,44.27,208200.0,39.1323,39.15,39.1058,39.1058,208200.0
2015-03-05 14:40:00,44.28,44.3,44.19,44.21,179700.0,39.1147,39.1323,39.0352,39.0528,179700.0
2015-03-05 14:50:00,44.2,44.27,44.16,44.2,218200.0,39.044,39.1058,39.0087,39.044,218200.0
2015-03-05 15:00:00,44.21,44.25,44.18,44.21,231300.0,39.0528,39.0882,39.0263,39.0528,231300.0
2015-03-05 15:10:00,44.2,44.28,44.19,44.27,673500.0,39.044,39.1147,39.0352,39.1058,673500.0
2015-03-05 15:20:00,44.27,44.35,44.26,44.32,278800.0,39.1058,39.1765,39.097,39.15,278800.0
2015-03-05 15:30:00,44.32,44.34,44.27,44.28,354000.0,39.15,39.1677,39.1058,39.1147,354000.0
2015-03-05 15:40:00,44.29,44.31,44.23,44.3,383300.0,39.1235,39.1412,39.0705,39.1323,383300.0
2015-03-05 15:50:00,44.3,44.42,44.3,44.39,905300.0,39.1323,39.2383,39.1323,39.2118,905300.0
2015-03-06 09:30:00,44.31,44.6,44.06,44.54,377700.0,39.1412,39.3973,38.9203,39.3443,377700.0
2015-03-06 09:40:00,44.55,44.63,44.44,44.58,236000.0,39.3532,39.4238,39.256,39.3797,236000.0
2015-03-06 09:50:00,44.57,44.58,44.42,44.54,126900.0,39.3708,39.3797,39.2383,39.3443,126900.0
2015-03-06 10:00:00,44.54,44.58,44.36,44.45,134200.0,39.3443,39.3797,39.1853,39.2648,134200.0
2015-03-06 10:10:00,44.45,44.6,44.44,44.5,148900.0,39.2648,39.3973,39.256,39.309,148900.0
2015-03-06 10:20:00,44.49,44.57,44.45,44.54,110400.0,39.3002,39.3708,39.2648,39.3443,110400.0
2015-03-06 10:30:00,44.55,44.72,44.5,44.66,174100.0,39.3532,39.5033,39.309,39.4503,174100.0
2015-03-06 10:40:00,44.66,44.7,44.59,44.69,88300.0,39.4503,39.4857,39.3885,39.4768,88300.0
2015-03-06 10:50:00,44.69,44.69,44.56,44.59,125300.0,39.4768,39.4768,39.362,39.3885,125300.0
2015-03-06 11:00:00,44.6,44.61,44.31,44.34,200500.0,39.3973,39.4062,39.1412,39.1677,200500.0
2015-03-06 11:10:00,44.34,44.36,44.21,44.29,156500.0,39.1677,39.1853,39.0528,39.1235,156500.0
2015-03-06 11:20:00,44.28,44.32,44.12,44.18,101100.0,39.1147,39.15,38.9733,39.0263,101100.0
2015-03-06 11:30:00,44.17,44.21,44.09,44.14,118100.0,39.0175,39.0528,38.9468,38.991,118100.0
2015-03-06 11:40:00,44.14,44.14,44.01,44.05,163000.0,38.991,38.991,38.8762,38.9115,163000.0
2015-03-06 11:50:00,44.04,44.17,44.02,44.16,114300.0,38.9027,39.0175,38.885,39.0087,114300.0
2015-03-06 12:00:00,44.16,44.28,44.11,44.24,89800.0,39.0087,39.1147,38.9645,39.0793,89800.0
2015-03-06 12:10:00,44.25,44.32,44.13,44.14,93600.0,39.0882,39.15,38.9822,38.991,93600.0
2015-03-06 12:20:00,44.15,44.16,44.08,44.14,67100.0,38.9998,39.0087,38.938,38.991,67100.0
2015-03-06 12:30:00,44.13,44.24,44.04,44.22,88900.0,38.9822,39.0793,38.9027,39.0617,88900.0
2015-03-06 12:40:00,44.21,44.26,44.15,44.2,91600.0,39.0528,39.097,38.9998,39.044,91600.0
2015-03-06 12:50:00,44.2,44.25,44.17,44.22,118800.0,39.044,39.0882,39.0175,39.0617,118800.0
2015-03-06 13:00:00,44.23,44.24,44.12,44.16,97000.0,39.0705,39.0793,38.9733,39.0087,97000.0
2015-03-06 13:10:00,44.16,44.2,44.11,44.15,59800.0,39.0087,39.044,38.9645,38.9998,59800.0
2015-03-06 13:20:00,44.15,44.18,44.1,44.16,88100.0,38.9998,39.0263,38.9557,39.0087,88100.0
2015-03-06 13:30:00,44.16,44.21,44.12,44.13,85500.0,39.0087,39.0528,38.9733,38.9822,85500.0
2015-03-06 13:40:00,44.13,44.15,44.08,44.12,78800.0,38.9822,38.9998,38.938,38.9733,78800.0
2015-03-06 13:50:00,44.12,44.15,44.09,44.13,91300.0,38.9733,38.9998,38.9468,38.9822,91300.0
2015-03-06 14:00:00,44.13,44.16,44.08,44.14,98500.0,38.9822,39.0087,38.938,38.991,98500.0
2015-03-06 14:10:00,44.13,44.21,44.12,44.16,93900.0,38.9822,39.0528,38.9733,39.0087,93900.0
2015-03-06 14:20:00,44.15,44.15,44.01,44.03,133700.0,38.9998,38.9998,38.8762,38.8938,133700.0
2015-03-06 14:30:00,44.03,44.03,43.83,43.84,222900.0,38.8938,38.8938,38.7172,38.726,222900.0
2015-03-06 14:40:00,43.84,43.87,43.77,43.82,145700.0,38.726,38.7525,38.6642,38.7083,145700.0
2015-03-06 14:50:00,43.81,43.88,43.8,43.84,112700.0,38.6995,38.7613,38.6907,38.726,112700.0
2015-03-06 15:00:00,43.83,43.93,43.81,43.91,146100.0,38.7172,38.8055,38.6995,38.7878,146100.0
2015-03-06 15:10:00,43.9,43.91,43.78,43.83,401100.0,38.779,38.7878,38.673,38.7172,401100.0
2015-03-06 15:20:00,43.83,43.87,43.77,43.82,216500.0,38.7172,38.7525,38.6642,38.7083,216500.0
2015-03-06 15:30:00,43.81,43.84,43.68,43.71,328400.0,38.6995,38.726,38.5847,38.6112,328400.0
2015-03-06 15:40:00,43.71,43.72,43.63,43.68,309000.0,38.6112,38.62,38.5405,38.5847,309000.0
2015-03-06 15:50:00,43.67,43.78,43.65,43.77,672900.0,38.5758,38.673,38.5582,38.6642,672900.0
2015-03-09 09:30:00,43.87,44.05,43.8,43.85,205000.0,38.7525,38.9115,38.6907,38.7348,205000.0
2015-03-09 09:40:00,43.83,44.07,43.82,44.05,219200.0,38.7172,38.9292,38.7083,38.9115,219200.0
2015-03-09 09:50:00,44.05,44.32,44.02,44.28,219600.0,38.9115,39.15,38.885,39.1147,219600.0
2015-03-09 10:00:00,44.3,44.35,44.13,44.16,208600.0,39.1323,39.1765,38.9822,39.0087,208600.0
2015-03-09 10:10:00,44.16,44.22,44.0,44.03,261600.0,39.0087,39.0617,38.8673,38.8938,261600.0
2015-03-09 10:20:00,44.03,44.07,43.95,44.06,243500.0,38.8938,38.9292,38.8232,38.9203,243500.0
2015-03-09 10:30:00,44.05,44.08,43.98,44.03,113100.0,38.9115,38.938,38.8497,38.8938,113100.0
2015-03-09 10:40:00,44.02,44.19,44.02,44.12,169100.0,38.885,39.0352,38.885,38.9733,169100.0
2015-03-09 10:50:00,44.13,44.28,44.1,44.23,217100.0,38.9822,39.1147,38.9557,39.0705,217100.0
2015-03-09 11:00:00,44.22,44.24,44.08,44.09,184700.0,39.0617,39.0793,38.938,38.9468,184700.0
2015-03-09 11:10:00,44.08,44.19,44.07,44.14,115200.0,38.938,39.0352,38.9292,38.991,115200.0
2015-03-09 11:20:00,44.15,44.17,44.1,44.12,75700.0,38.9998,39.0175,38.9557,38.9733,75700.0
2015-03-09 11:30:00,44.11,44.21,44.1,44.15,76600.0,38.9645,39.0528,38.9557,38.9998,76600.0
2015-03-09 11:40:00,44.15,44.25,44.15,44.22,87900.0,38.9998,39.0882,38.9998,39.0617,87900.0
2015-03-09 11:50:00,44.23,44.25,44.15,44.19,91600.0,39.0705,39.0882,38.9998,39.0352,91600.0
2015-03-09 12:00:00,44.19,44.2,44.12,44.12,111300.0,39.0352,39.044,38.9733,38.9733,111300.0
2015-03-09 12:10:00,44.11,44.13,43.97,44.01,138400.0,38.9645,38.9822,38.8408,38.8762,138400.0
2015-03-09 12:20:00,44.01,44.04,43.93,44.0,130000.0,38.8762,38.9027,38.8055,38.8673,130000.0
2015-03-09 12:30:00,44.0,44.05,43.97,44.03,230200.0,38.8673,38.9115,38.8408,38.8938,230200.0
2015-03-09 12:40:00,44.03,44.18,44.03,44.18,109300.0,38.8938,39.0263,38.8938,39.0263,109300.0
2015-03-09 12:50:00,44.18,44.24,44.12,44.24,109800.0,39.0263,39.0793,38.9733,39.0793,109800.0
2015-03-09 13:00:00,44.23,44.25,44.21,44.22,143300.0,39.0705,39.0882,39.0528,39.0617,143300.0
2015-03-09 13:10:00,44.23,44.29,44.21,44.27,145500.0,39.0705,39.1235,39.0528,39.1058,145500.0
2015-03-09 13:20:00,44.27,44.39,44.25,44.38,253300.0,39.1058,39.2118,39.0882,39.203,253300.0
2015-03-09 13:30:00,44.38,44.4,44.34,44.38,145500.0,39.203,39.2207,39.1677,39.203,145500.0
2015-03-09 13:40:00,44.37,44.61,44.37,44.58,248200.0,39.1942,39.4062,39.1942,39.3797,248200.0
2015-03-09 13:50:00,44.58,44.6,44.5,44.54,188400.0,39.3797,39.3973,39.309,39.3443,188400.0
2015-03-09 14:00:00,44.54,44.62,44.53,44.6,160000.0,39.3443,39.415,39.3355,39.3973,160000.0
2015-03-09 14:10:00,44.61,44.61,44.49,44.49,156200.0,39.4062,39.4062,39.3002,39.3002,156200.0
2015-03-09 14:20:00,44.5,44.56,44.45,44.56,137000.0,39.309,39.362,39.2648,39.362,137000.0
2015-03-09 14:30:00,44.56,44.56,44.44,44.45,142800.0,39.362,39.362,39.256,39.2648,142800.0
2015-03-09 14:40:00,44.45,44.49,44.41,44.43,138000.0,39.2648,39.3002,39.2295,39.2472,138000.0
2015-03-09 14:50:00,44.43,44.55,44.41,44.53,124800.0,39.2472,39.3532,39.2295,39.3355,124800.0
2015-03-09 15:00:00,44.52,44.52,44.44,44.48,148500.0,39.3267,39.3267,39.256,39.2913,148500.0
2015-03-09 15:10:00,44.48,44.49,44.43,44.48,153900.0,39.2913,39.3002,39.2472,39.2913,153900.0
2015-03-09 15:20:00,44.47,44.5,44.42,44.5,253700.0,39.2825,39.309,39.2383,39.309,253700.0
2015-03-09 15:30:00,44.49,44.65,44.49,44.65,350100.0,39.3002,39.4415,39.3002,39.4415,350100.0
2015-03-09 15:40:00,44.65,44.72,44.58,44.62,431600.0,39.4415,39.5033,39.3797,39.415,431600.0
2015-03-09 15:50:00,44.63,44.65,44.57,44.58,734900.0,39.4238,39.4415,39.3708,39.3797,734900.0
2015-03-10 09:30:00,44.36,44.36,43.93,44.25,465200.0,39.1853,39.1853,38.8055,39.0882,465200.0
2015-03-10 09:40:00,44.25,44.39,44.17,44.18,333500.0,39.0882,39.2118,39.0175,39.0263,333500.0
2015-03-10 09:50:00,44.15,44.18,43.95,43.96,218600.0,38.9998,39.0263,38.8232,38.832,218600.0
2015-03-10 10:00:00,43.96,44.02,43.75,43.81,316300.0,38.832,38.885,38.6465,38.6995,316300.0
2015-03-10 10:10:00,43.81,43.85,43.6,43.69,379600.0,38.6995,38.7348,38.514,38.5935,379600.0
2015-03-10 10:20:00,43.69,43.74,43.43,43.54,437000.0,38.5935,38.6377,38.3638,38.461,437000.0
2015-03-10 10:30:00,43.56,43.57,43.27,43.38,396200.0,38.4787,38.4875,38.2225,38.3197,396200.0
2015-03-10 10:40:00,43.37,43.48,43.37,43.48,274000.0,38.3108,38.408,38.3108,38.408,274000.0
2015-03-10 10:50:00,43.48,43.61,43.48,43.55,300300.0,38.408,38.5228,38.408,38.4698,300300.0
2015-03-10 11:00:00,43.55,43.64,43.49,43.61,222300.0,38.4698,38.5493,38.4168,38.5228,222300.0
2015-03-10 11:10:00,43.61,43.86,43.59,43.85,270800.0,38.5228,38.7437,38.5052,38.7348,270800.0
2015-03-10 11:20:00,43.85,43.88,43.73,43.76,178100.0,38.7348,38.7613,38.6288,38.6553,178100.0
2015-03-10 11:30:00,43.75,43.81,43.71,43.75,130400.0,38.6465,38.6995,38.6112,38.6465,130400.0
2015-03-10 11:40:00,43.74,43.76,43.62,43.63,127900.0,38.6377,38.6553,38.5317,38.5405,127900.0
2015-03-10 11:50:00,43.63,43.63,43.53,43.55,156100.0,38.5405,38.5405,38.4522,38.4698,156100.0
2015-03-10 12:00:00,43.55,43.58,43.52,43.58,167200.0,38.4698,38.4963,38.4433,38.4963,167200.0
2015-03-10 12:10:00,43.57,43.64,43.56,43.57,101100.0,38.4875,38.5493,38.4787,38.4875,101100.0
2015-03-10 12:20:00,43.58,43.64,43.54,43.62,100700.0,38.4963,38.5493,38.461,38.5317,100700.0
2015-03-10 12:30:00,43.61,43.7,43.56,43.69,110100.0,38.5228,38.6023,38.4787,38.5935,110100.0
2015-03-10 12:40:00,43.68,43.68,43.58,43.6,109600.0,38.5847,38.5847,38.4963,38.514,109600.0
2015-03-10 12:50:00,43.59,43.65,43.56,43.59,91900.0,38.5052,38.5582,38.4787,38.5052,91900.0
2015-03-10 13:00:00,43.59,43.61,43.56,43.6,109100.0,38.5052,38.5228,38.4787,38.514,109100.0
2015-03-10 13:10:00,43.6,43.61,43.53,43.55,152600.0,38.514,38.5228,38.4522,38.4698,152600.0
2015-03-10 13:20:00,43.56,43.65,43.55,43.6,127200.0,38.4787,38.5582,38.4698,38.514,127200.0
2015-03-10 13:30:00,43.6,43.61,43.48,43.49,232000.0,38.514,38.5228,38.408,38.4168,232000.0
2015-03-10 13:40:00,43.49,43.5,43.42,43.47,155000.0,38.4168,38.4257,38.355,38.3992,155000.0
2015-03-10 13:50:00,43.47,43.5,43.42,43.47,140400.0,38.3992,38.4257,38.355,38.3992,140400.0
2015-03-10 14:00:00,43.46,43.65,43.42,43.64,167300.0,38.3903,38.5582,38.355,38.5493,167300.0
2015-03-10 14:10:00,43.64,43.66,43.46,43.48,127500.0,38.5493,38.567,38.3903,38.408,127500.0
2015-03-10 14:20:00,43.46,43.52,43.45,43.47,153100.0,38.3903,38.4433,38.3815,38.3992,153100.0
2015-03-10 14:30:00,43.48,43.56,43.46,43.5,108100.0,38.408,38.4787,38.3903,38.4257,108100.0
2015-03-10 14:40:00,43.49,43.57,43.47,43.52,133200.0,38.4168,38.4875,38.3992,38.4433,133200.0
2015-03-10 14:50:00,43.53,43.53,43.47,43.49,120600.0,38.4522,38.4522,38.3992,38.4168,120600.0
2015-03-10 15:00:00,43.49,43.53,43.47,43.52,160600.0,38.4168,38.4522,38.3992,38.4433,160600.0
2015-03-10 15:10:00,43.51,43.56,43.46,43.53,211100.0,38.4345,38.4787,38.3903,38.4522,211100.0
2015-03-10 15:20:00,43.54,43.55,43.42,43.44,202200.0,38.461,38.4698,38.355,38.3727,202200.0
2015-03-10 15:30:00,43.45,43.47,43.4,43.46,228400.0,38.3815,38.3992,38.3373,38.3903,228400.0
2015-03-10 15:40:00,43.46,43.58,43.44,43.58,364500.0,38.3903,38.4963,38.3727,38.4963,364500.0
2015-03-10 15:50:00,43.57,43.58,43.43,43.44,601200.0,38.4875,38.4963,38.3638,38.3727,601200.0
2015-03-11 09:30:00,43.46,43.91,43.44,43.58,473400.0,38.3903,38.7878,38.3727,38.4963,473400.0
2015-03-11 09:40:00,43.6,43.91,43.59,43.85,243100.0,38.514,38.7878,38.5052,38.7348,243100.0
2015-03-11 09:50:00,43.84,43.98,43.81,43.94,217100.0,38.726,38.8497,38.6995,38.8143,217100.0
2015-03-11 10:00:00,43.94,44.15,43.89,44.08,331900.0,38.8143,38.9998,38.7702,38.938,331900.0
2015-03-11 10:10:00,44.09,44.39,44.08,44.26,487900.0,38.9468,39.2118,38.938,39.097,487900.0
2015-03-11 10:20:00,44.26,44.27,44.14,44.24,237700.0,39.097,39.1058,38.991,39.0793,237700.0
2015-03-11 10:30:00,44.24,44.28,44.14,44.18,247900.0,39.0793,39.1147,38.991,39.0263,247900.0
2015-03-11 10:40:00,44.18,44.3,44.17,44.27,120900.0,39.0263,39.1323,39.0175,39.1058,120900.0
2015-03-11 10:50:00,44.26,44.33,44.19,44.21,168500.0,39.097,39.1588,39.0352,39.0528,168500.0
2015-03-11 11:00:00,44.21,44.32,44.2,44.2,315900.0,39.0528,39.15,39.044,39.044,315900.0
2015-03-11 11:10:00,44.21,44.26,44.18,44.18,231900.0,39.0528,39.097,39.0263,39.0263,231900.0
2015-03-11 11:20:00,44.19,44.2,44.07,44.12,187600.0,39.0352,39.044,38.9292,38.9733,187600.0
2015-03-11 11:30:00,44.11,44.18,44.1,44.14,212500.0,38.9645,39.0263,38.9557,38.991,212500.0
2015-03-11 11:40:00,44.14,44.15,44.05,44.06,88200.0,38.991,38.9998,38.9115,38.9203,88200.0
2015-03-11 11:50:00,44.06,44.15,44.06,44.09,94100.0,38.9203,38.9998,38.9203,38.9468,94100.0
2015-03-11 12:00:00,44.08,44.09,44.03,44.07,96400.0,38.938,38.9468,38.8938,38.9292,96400.0
2015-03-11 12:10:00,44.07,44.12,44.04,44.1,86000.0,38.9292,38.9733,38.9027,38.9557,86000.0
2015-03-11 12:20:00,44.1,44.12,44.03,44.03,130300.0,38.9557,38.9733,38.8938,38.8938,130300.0
2015-03-11 12:30:00,44.03,44.08,43.99,44.01,205100.0,38.8938,38.938,38.8585,38.8762,205100.0
2015-03-11 12:40:00,44.02,44.04,43.99,44.01,229100.0,38.885,38.9027,38.8585,38.8762,229100.0
2015-03-11 12:50:00,44.01,44.08,43.99,44.03,260000.0,38.8762,38.938,38.8585,38.8938,260000.0
2015-03-11 13:00:00,44.02,44.07,44.01,44.07,83000.0,38.885,38.9292,38.8762,38.9292,83000.0
2015-03-11 13:10:00,44.06,44.06,44.01,44.03,55600.0,38.9203,38.9203,38.8762,38.8938,55600.0
2015-03-11 13:20:00,44.03,44.06,44.0,44.05,78600.0,38.8938,38.9203,38.8673,38.9115,78600.0
2015-03-11 13:30:00,44.05,44.07,44.0,44.01,81800.0,38.9115,38.9292,38.8673,38.8762,81800.0
2015-03-11 13:40:00,44.0,44.0,43.9,43.9,84800.0,38.8673,38.8673,38.779,38.779,84800.0
2015-03-11 13:50:00,43.91,43.97,43.9,43.97,53200.0,38.7878,38.8408,38.779,38.8408,53200.0
2015-03-11 14:00:00,43.97,43.97,43.92,43.96,54700.0,38.8408,38.8408,38.7967,38.832,54700.0
2015-03-11 14:10:00,43.96,43.99,43.9,43.99,78200.0,38.832,38.8585,38.779,38.8585,78200.0
2015-03-11 14:20:00,43.99,44.01,43.97,43.99,88000.0,38.8585,38.8762,38.8408,38.8585,88000.0
2015-03-11 14:30:00,43.99,44.03,43.97,44.0,98400.0,38.8585,38.8938,38.8408,38.8673,98400.0
2015-03-11 14:40:00,44.01,44.01,43.94,43.98,63400.0,38.8762,38.8762,38.8143,38.8497,63400.0
2015-03-11 14:50:00,43.99,44.02,43.95,44.0,60500.0,38.8585,38.885,38.8232,38.8673,60500.0
2015-03-11 15:00:00,43.99,44.03,43.97,44.02,79300.0,38.8585,38.8938,38.8408,38.885,79300.0
2015-03-11 15:10:00,44.02,44.04,43.98,44.02,114300.0,38.885,38.9027,38.8497,38.885,114300.0
2015-03-11 15:20:00,44.01,44.02,43.94,43.95,235300.0,38.8762,38.885,38.8143,38.8232,235300.0
2015-03-11 15:30:00,43.94,43.96,43.85,43.91,185900.0,38.8143,38.832,38.7348,38.7878,185900.0
2015-03-11 15:40:00,43.91,43.98,43.89,43.93,274000.0,38.7878,38.8497,38.7702,38.8055,274000.0
2015-03-11 15:50:00,43.92,44.08,43.88,44.04,1016800.0,38.7967,38.938,38.7613,38.9027,1016800.0
2015-03-12 09:30:00,44.13,44.87,44.07,44.79,461800.0,38.9822,39.6358,38.9292,39.5652,461800.0
2015-03-12 09:40:00,44.8,45.13,44.74,45.05,539700.0,39.574,39.8655,39.521,39.7948,539700.0
2015-03-12 09:50:00,45.06,45.15,44.8,45.11,343400.0,39.8037,39.8832,39.574,39.8478,343400.0
2015-03-12 10:00:00,45.11,45.2,45.08,45.16,308800.0,39.8478,39.9273,39.8213,39.892,308800.0
2015-03-12 10:10:00,45.16,45.17,44.97,45.02,170400.0,39.892,39.9008,39.7242,39.7683,170400.0
2015-03-12 10:20:00,45.02,45.24,45.02,45.17,197700.0,39.7683,39.9627,39.7683,39.9008,197700.0
2015-03-12 10:30:00,45.17,45.3,45.17,45.25,241900.0,39.9008,40.0157,39.9008,39.9715,241900.0
2015-03-12 10:40:00,45.24,45.31,45.22,45.27,153200.0,39.9627,40.0245,39.945,39.9892,153200.0
2015-03-12 10:50:00,45.28,45.3,45.21,45.25,156500.0,39.998,40.0157,39.9362,39.9715,156500.0
2015-03-12 11:00:00,45.25,45.3,45.08,45.08,146900.0,39.9715,40.0157,39.8213,39.8213,146900.0
2015-03-12 11:10:00,45.08,45.23,45.01,45.21,233400.0,39.8213,39.9538,39.7595,39.9362,233400.0
2015-03-12 11:20:00,45.2,45.35,45.2,45.31,236900.0,39.9273,40.0598,39.9273,40.0245,236900.0
2015-03-12 11:30:00,45.31,45.32,45.17,45.21,412500.0,40.0245,40.0333,39.9008,39.9362,412500.0
2015-03-12 11:40:00,45.2,45.27,45.15,45.25,259200.0,39.9273,39.9892,39.8832,39.9715,259200.0
2015-03-12 11:50:00,45.26,45.33,45.17,45.17,150300.0,39.9803,40.0422,39.9008,39.9008,150300.0
2015-03-12 12:00:00,45.17,45.19,45.0,45.05,192100.0,39.9008,39.9185,39.7507,39.7948,192100.0
2015-03-12 12:10:00,45.05,45.11,45.0,45.02,139800.0,39.7948,39.8478,39.7507,39.7683,139800.0
2015-03-12 12:20:00,45.01,45.07,44.98,44.98,64400.0,39.7595,39.8125,39.733,39.733,64400.0
2015-03-12 12:30:00,44.98,45.0,44.91,44.91,130500.0,39.733,39.7507,39.6712,39.6712,130500.0
2015-03-12 12:40:00,44.91,45.04,44.9,45.04,157200.0,39.6712,39.786,39.6623,39.786,157200.0
2015-03-12 12:50:00,45.05,45.12,45.04,45.09,69700.0,39.7948,39.8567,39.786,39.8302,69700.0
2015-03-12 13:00:00,45.09,45.17,45.06,45.14,145400.0,39.8302,39.9008,39.8037,39.8743,145400.0
2015-03-12 13:10:00,45.14,45.17,45.07,45.13,110700.0,39.8743,39.9008,39.8125,39.8655,110700.0
2015-03-12 13:20:00,45.13,45.2,45.09,45.09,96400.0,39.8655,39.9273,39.8302,39.8302,96400.0
2015-03-12 13:30:00,45.09,45.16,45.05,45.13,92500.0,39.8302,39.892,39.7948,39.8655,92500.0
2015-03-12 13:40:00,45.14,45.18,45.08,45.18,71900.0,39.8743,39.9097,39.8213,39.9097,71900.0
2015-03-12 13:50:00,45.18,45.24,45.16,45.21,103700.0,39.9097,39.9627,39.892,39.9362,103700.0
2015-03-12 14:00:00,45.21,45.24,45.15,45.16,118200.0,39.9362,39.9627,39.8832,39.892,118200.0
2015-03-12 14:10:00,45.17,45.23,45.16,45.22,71700.0,39.9008,39.9538,39.892,39.945,71700.0
2015-03-12 14:20:00,45.22,45.25,45.16,45.16,84500.0,39.945,39.9715,39.892,39.892,84500.0
2015-03-12 14:30:00,45.17,45.2,45.15,45.19,69100.0,39.9008,39.9273,39.8832,39.9185,69100.0
2015-03-12 14:40:00,45.19,45.38,45.18,45.3,235700.0,39.9185,40.0863,39.9097,40.0157,235700.0
2015-03-12 14:50:00,45.29,45.36,45.25,45.34,92900.0,40.0068,40.0687,39.9715,40.051,92900.0
2015-03-12 15:00:00,45.34,45.36,45.26,45.28,209400.0,40.051,40.0687,39.9803,39.998,209400.0
2015-03-12 15:10:00,45.28,45.32,45.28,45.3,290200.0,39.998,40.0333,39.998,40.0157,290200.0
2015-03-12 15:20:00,45.3,45.36,45.29,45.3,283900.0,40.0157,40.0687,40.0068,40.0157,283900.0
2015-03-12 15:30:00,45.3,45.37,45.29,45.36,195700.0,40.0157,40.0775,40.0068,40.0687,195700.0
2015-03-12 15:40:00,45.36,45.38,45.3,45.35,370000.0,40.0687,40.0863,40.0157,40.0598,370000.0
2015-03-12 15:50:00,45.35,45.4,45.34,45.34,560700.0,40.0598,40.104,40.051,40.051,560700.0
2015-03-13 09:30:00,45.45,46.29,45.44,46.19,932900.0,40.1482,40.8902,40.1393,40.8019,932900.0
2015-03-13 09:40:00,46.19,46.37,46.16,46.26,526600.0,40.8019,40.9609,40.7754,40.8637,526600.0
2015-03-13 09:50:00,46.26,46.29,45.86,45.92,274600.0,40.8637,40.8902,40.5104,40.5634,274600.0
2015-03-13 10:00:00,45.91,45.97,45.52,45.72,371900.0,40.5545,40.6075,40.21,40.3867,371900.0
2015-03-13 10:10:00,45.71,45.96,45.62,45.81,267600.0,40.3779,40.5987,40.2984,40.4662,267600.0
2015-03-13 10:20:00,45.81,45.92,45.69,45.69,173200.0,40.4662,40.5634,40.3602,40.3602,173200.0
2015-03-13 10:30:00,45.69,45.88,45.68,45.87,215000.0,40.3602,40.528,40.3514,40.5192,215000.0
2015-03-13 10:40:00,45.87,45.87,45.61,45.62,119200.0,40.5192,40.5192,40.2895,40.2984,119200.0
2015-03-13 10:50:00,45.61,45.65,45.46,45.47,193500.0,40.2895,40.3249,40.157,40.1659,193500.0
2015-03-13 11:00:00,45.46,45.6,45.45,45.59,171900.0,40.157,40.2807,40.1482,40.2719,171900.0
2015-03-13 11:10:00,45.59,45.66,45.5,45.57,208100.0,40.2719,40.3337,40.1924,40.2542,208100.0
2015-03-13 11:20:00,45.58,45.79,45.54,45.78,317600.0,40.263,40.4485,40.2277,40.4397,317600.0
2015-03-13 11:30:00,45.78,45.85,45.72,45.75,196100.0,40.4397,40.5015,40.3867,40.4132,196100.0
2015-03-13 11:40:00,45.75,45.8,45.74,45.77,172000.0,40.4132,40.4574,40.4044,40.4309,172000.0
2015-03-13 11:50:00,45.78,45.89,45.74,45.89,164600.0,40.4397,40.5369,40.4044,40.5369,164600.0
2015-03-13 12:00:00,45.88,45.88,45.75,45.81,101900.0,40.528,40.528,40.4132,40.4662,101900.0
2015-03-13 12:10:00,45.81,45.81,45.65,45.66,116900.0,40.4662,40.4662,40.3249,40.3337,116900.0
2015-03-13 12:20:00,45.67,45.74,45.64,45.66,141700.0,40.3425,40.4044,40.316,40.3337,141700.0
2015-03-13 12:30:00,45.65,45.74,45.64,45.73,162200.0,40.3249,40.4044,40.316,40.3955,162200.0
2015-03-13 12:40:00,45.73,45.77,45.7,45.74,99100.0,40.3955,40.4309,40.369,40.4044,99100.0
2015-03-13 12:50:00,45.75,45.76,45.67,45.67,105400.0,40.4132,40.422,40.3425,40.3425,105400.0
2015-03-13 13:00:00,45.67,45.73,45.62,45.65,118200.0,40.3425,40.3955,40.2984,40.3249,118200.0
2015-03-13 13:10:00,45.66,45.71,45.51,45.52,196700.0,40.3337,40.3779,40.2012,40.21,196700.0
2015-03-13 13:20:00,45.51,45.55,45.45,45.52,113900.0,40.2012,40.2365,40.1482,40.21,113900.0
2015-03-13 13:30:00,45.52,45.59,45.47,45.57,83200.0,40.21,40.2719,40.1659,40.2542,83200.0
2015-03-13 13:40:00,45.59,45.66,45.58,45.66,123600.0,40.2719,40.3337,40.263,40.3337,123600.0
2015-03-13 13:50:00,45.66,45.78,45.65,45.72,164200.0,40.3337,40.4397,40.3249,40.3867,164200.0
2015-03-13 14:00:00,45.72,45.74,45.59,45.59,103700.0,40.3867,40.4044,40.2719,40.2719,103700.0
2015-03-13 14:10:00,45.59,45.66,45.56,45.59,89300.0,40.2719,40.3337,40.2454,40.2719,89300.0
2015-03-13 14:20:00,45.59,45.63,45.52,45.63,98500.0,40.2719,40.3072,40.21,40.3072,98500.0
2015-03-13 14:30:00,45.63,45.68,45.58,45.6,120700.0,40.3072,40.3514,40.263,40.2807,120700.0
2015-03-13 14:40:00,45.61,45.61,45.52,45.57,117000.0,40.2895,40.2895,40.21,40.2542,117000.0
2015-03-13 14:50:00,45.58,45.67,45.5,45.52,143100.0,40.263,40.3425,40.1924,40.21,143100.0
2015-03-13 15:00:00,45.52,45.57,45.51,45.56,133400.0,40.21,40.2542,40.2012,40.2454,133400.0
2015-03-13 15:10:00,45.56,45.57,45.51,45.53,163100.0,40.2454,40.2542,40.2012,40.2189,163100.0
2015-03-13 15:20:00,45.52,45.53,45.41,45.48,254900.0,40.21,40.2189,40.1128,40.1747,254900.0
2015-03-13 15:30:00,45.48,45.48,45.33,45.41,347700.0,40.1747,40.1747,40.0422,40.1128,347700.0
2015-03-13 15:40:00,45.4,45.53,45.4,45.53,307600.0,40.104,40.2189,40.104,40.2189,307600.0
2015-03-13 15:50:00,45.53,45.59,45.48,45.5,586600.0,40.2189,40.2719,40.1747,40.1924,586600.0
2015-03-16 09:30:00,46.15,46.49,45.96,45.97,641500.0,40.7665,41.0669,40.5987,40.6075,641500.0
2015-03-16 09:40:00,45.97,46.32,45.96,46.09,304200.0,40.6075,40.9167,40.5987,40.7135,304200.0
2015-03-16 09:50:00,46.09,46.25,46.01,46.02,426800.0,40.7135,40.8549,40.6429,40.6517,426800.0
2015-03-16 10:00:00,46.01,46.38,45.97,46.34,375700.0,40.6429,40.9697,40.6075,40.9344,375700.0
2015-03-16 10:10:00,46.35,46.42,46.27,46.35,192400.0,40.9432,41.005,40.8725,40.9432,192400.0
2015-03-16 10:20:00,46.34,46.4,46.21,46.27,127400.0,40.9344,40.9874,40.8195,40.8725,127400.0
2015-03-16 10:30:00,46.26,46.29,46.17,46.27,193000.0,40.8637,40.8902,40.7842,40.8725,193000.0
2015-03-16 10:40:00,46.27,46.34,46.25,46.27,126200.0,40.8725,40.9344,40.8549,40.8725,126200.0
2015-03-16 10:50:00,46.26,46.29,46.2,46.27,104400.0,40.8637,40.8902,40.8107,40.8725,104400.0
2015-03-16 11:00:00,46.27,46.32,46.27,46.31,145000.0,40.8725,40.9167,40.8725,40.9079,145000.0
2015-03-16 11:10:00,46.31,46.33,46.1,46.21,209000.0,40.9079,40.9255,40.7224,40.8195,209000.0
2015-03-16 11:20:00,46.2,46.31,46.19,46.3,164300.0,40.8107,40.9079,40.8019,40.899,164300.0
2015-03-16 11:30:00,46.3,46.36,46.29,46.32,145600.0,40.899,40.952,40.8902,40.9167,145600.0
2015-03-16 11:40:00,46.33,46.36,46.29,46.31,208200.0,40.9255,40.952,40.8902,40.9079,208200.0
2015-03-16 11:50:00,46.31,46.34,46.26,46.3,167300.0,40.9079,40.9344,40.8637,40.899,167300.0
2015-03-16 12:00:00,46.3,46.33,46.25,46.25,117100.0,40.899,40.9255,40.8549,40.8549,117100.0
2015-03-16 12:10:00,46.25,46.29,46.15,46.15,137600.0,40.8549,40.8902,40.7665,40.7665,137600.0
2015-03-16 12:20:00,46.15,46.15,46.06,46.11,158700.0,40.7665,40.7665,40.687,40.7312,158700.0
2015-03-16 12:30:00,46.11,46.13,46.03,46.04,180800.0,40.7312,40.7489,40.6605,40.6694,180800.0
2015-03-16 12:40:00,46.03,46.13,46.03,46.07,137100.0,40.6605,40.7489,40.6605,40.6959,137100.0
2015-03-16 12:50:00,46.07,46.14,46.07,46.11,138500.0,40.6959,40.7577,40.6959,40.7312,138500.0
2015-03-16 13:00:00,46.1,46.12,46.06,46.11,157300.0,40.7224,40.74,40.687,40.7312,157300.0
2015-03-16 13:10:00,46.11,46.12,46.0,46.01,130800.0,40.7312,40.74,40.634,40.6429,130800.0
2015-03-16 13:20:00,46.01,46.06,46.01,46.05,76600.0,40.6429,40.687,40.6429,40.6782,76600.0
2015-03-16 13:30:00,46.05,46.13,45.98,46.11,160600.0,40.6782,40.7489,40.6164,40.7312,160600.0
2015-03-16 13:40:00,46.1,46.11,46.04,46.07,91600.0,40.7224,40.7312,40.6694,40.6959,91600.0
2015-03-16 13:50:00,46.07,46.08,46.02,46.02,100700.0,40.6959,40.7047,40.6517,40.6517,100700.0
2015-03-16 14:00:00,46.03,46.06,46.02,46.05,103600.0,40.6605,40.687,40.6517,40.6782,103600.0
2015-03-16 14:10:00,46.06,46.06,46.0,46.01,105500.0,40.687,40.687,40.634,40.6429,105500.0
2015-03-16 14:20:00,46.01,46.13,45.97,46.11,143000.0,40.6429,40.7489,40.6075,40.7312,143000.0
2015-03-16 14:30:00,46.1,46.11,46.05,46.09,123000.0,40.7224,40.7312,40.6782,40.7135,123000.0
2015-03-16 14:40:00,46.09,46.23,46.08,46.17,159700.0,40.7135,40.8372,40.7047,40.7842,159700.0
2015-03-16 14:50:00,46.16,46.21,46.12,46.2,120600.0,40.7754,40.8195,40.74,40.8107,120600.0
2015-03-16 15:00:00,46.2,46.21,46.11,46.11,109900.0,40.8107,40.8195,40.7312,40.7312,109900.0
2015-03-16 15:10:00,46.11,46.12,46.06,46.12,116700.0,40.7312,40.74,40.687,40.74,116700.0
2015-03-16 15:20:00,46.12,46.16,46.08,46.16,159900.0,40.74,40.7754,40.7047,40.7754,159900.0
2015-03-16 15:30:00,46.16,46.2,46.07,46.08,225500.0,40.7754,40.8107,40.6959,40.7047,225500.0
2015-03-16 15:40:00,46.08,46.15,46.05,46.07,325400.0,40.7047,40.7665,40.6782,40.6959,325400.0
2015-03-16 15:50:00,46.07,46.16,46.07,46.16,500500.0,40.6959,40.7754,40.6959,40.7754,500500.0
2015-03-17 09:30:00,46.5,46.95,46.5,46.84,847200.0,41.0757,41.4732,41.0757,41.376,847200.0
2015-03-17 09:40:00,46.82,46.89,46.52,46.53,389300.0,41.3584,41.4202,41.0934,41.1022,389300.0
2015-03-17 09:50:00,46.52,46.67,46.36,46.66,423000.0,41.0934,41.2259,40.952,41.217,423000.0
2015-03-17 10:00:00,46.65,46.66,46.51,46.57,292700.0,41.2082,41.217,41.0845,41.1375,292700.0
2015-03-17 10:10:00,46.57,46.6,46.31,46.33,313600.0,41.1375,41.164,40.9079,40.9255,313600.0
2015-03-17 10:20:00,46.33,46.35,46.22,46.3,280800.0,40.9255,40.9432,40.8284,40.899,280800.0
2015-03-17 10:30:00,46.29,46.39,46.29,46.36,216900.0,40.8902,40.9785,40.8902,40.952,216900.0
2015-03-17 10:40:00,46.35,46.5,46.33,46.44,185500.0,40.9432,41.0757,40.9255,41.0227,185500.0
2015-03-17 10:50:00,46.44,46.59,46.37,46.59,220700.0,41.0227,41.1552,40.9609,41.1552,220700.0
2015-03-17 11:00:00,46.58,46.6,46.38,46.4,404700.0,41.1464,41.164,40.9697,40.9874,404700.0
2015-03-17 11:10:00,46.39,46.46,46.26,46.26,193300.0,40.9785,41.0404,40.8637,40.8637,193300.0
2015-03-17 11:20:00,46.26,46.33,46.22,46.23,259700.0,40.8637,40.9255,40.8284,40.8372,259700.0
2015-03-17 11:30:00,46.23,46.35,46.2,46.28,160700.0,40.8372,40.9432,40.8107,40.8814,160700.0
2015-03-17 11:40:00,46.28,46.31,46.24,46.27,125600.0,40.8814,40.9079,40.846,40.8725,125600.0
2015-03-17 11:50:00,46.26,46.37,46.25,46.37,191000.0,40.8637,40.9609,40.8549,40.9609,191000.0
2015-03-17 12:00:00,46.37,46.39,46.31,46.36,111700.0,40.9609,40.9785,40.9079,40.952,111700.0
2015-03-17 12:10:00,46.36,46.39,46.26,46.29,179500.0,40.952,40.9785,40.8637,40.8902,179500.0
2015-03-17 12:20:00,46.29,46.44,46.28,46.39,368500.0,40.8902,41.0227,40.8814,40.9785,368500.0
2015-03-17 12:30:00,46.39,46.4,46.25,46.36,162000.0,40.9785,40.9874,40.8549,40.952,162000.0
2015-03-17 12:40:00,46.36,46.38,46.31,46.34,114900.0,40.952,40.9697,40.9079,40.9344,114900.0
2015-03-17 12:50:00,46.33,46.34,46.26,46.3,123500.0,40.9255,40.9344,40.8637,40.899,123500.0
2015-03-17 13:00:00,46.3,46.41,46.29,46.37,236200.0,40.899,40.9962,40.8902,40.9609,236200.0
2015-03-17 13:10:00,46.36,46.42,46.3,46.31,173500.0,40.952,41.005,40.899,40.9079,173500.0
2015-03-17 13:20:00,46.31,46.36,46.28,46.31,121100.0,40.9079,40.952,40.8814,40.9079,121100.0
2015-03-17 13:30:00,46.31,46.41,46.3,46.34,186600.0,40.9079,40.9962,40.899,40.9344,186600.0
2015-03-17 13:40:00,46.35,46.48,46.34,46.48,252900.0,40.9432,41.058,40.9344,41.058,252900.0
2015-03-17 13:50:00,46.47,46.73,46.47,46.67,255000.0,41.0492,41.2789,41.0492,41.2259,255000.0
2015-03-17 14:00:00,46.67,46.78,46.65,46.76,272600.0,41.2259,41.323,41.2082,41.3054,272600.0
2015-03-17 14:10:00,46.76,46.85,46.71,46.77,269500.0,41.3054,41.3849,41.2612,41.3142,269500.0
2015-03-17 14:20:00,46.77,46.81,46.74,46.77,165000.0,41.3142,41.3495,41.2877,41.3142,165000.0
2015-03-17 14:30:00,46.77,46.8,46.71,46.75,188600.0,41.3142,41.3407,41.2612,41.2965,188600.0
2015-03-17 14:40:00,46.75,46.76,46.63,46.64,262300.0,41.2965,41.3054,41.1905,41.1994,262300.0
2015-03-17 14:50:00,46.63,46.66,46.59,46.62,184900.0,41.1905,41.217,41.1552,41.1817,184900.0
2015-03-17 15:00:00,46.63,46.66,46.62,46.66,180700.0,41.1905,41.217,41.1817,41.217,180700.0
2015-03-17 15:10:00,46.66,46.73,46.64,46.72,152000.0,41.217,41.2789,41.1994,41.27,152000.0
2015-03-17 15:20:00,46.72,46.79,46.7,46.78,179200.0,41.27,41.3319,41.2524,41.323,179200.0
2015-03-17 15:30:00,46.78,46.78,46.69,46.72,214100.0,41.323,41.323,41.2435,41.27,214100.0
2015-03-17 15:40:00,46.73,46.73,46.64,46.73,306900.0,41.2789,41.2789,41.1994,41.2789,306900.0
2015-03-17 15:50:00,46.73,46.75,46.64,46.66,909600.0,41.2789,41.2965,41.1994,41.217,909600.0
2015-03-18 09:30:00,46.75,46.78,46.32,46.4,634600.0,41.2965,41.323,40.9167,40.9874,634600.0
2015-03-18 09:40:00,46.4,46.49,46.25,46.45,585200.0,40.9874,41.0669,40.8549,41.0315,585200.0
2015-03-18 09:50:00,46.44,46.56,46.32,46.33,468100.0,41.0227,41.1287,40.9167,40.9255,468100.0
2015-03-18 10:00:00,46.33,46.36,46.12,46.14,418100.0,40.9255,40.952,40.74,40.7577,418100.0
2015-03-18 10:10:00,46.15,46.15,45.82,46.06,607400.0,40.7665,40.7665,40.475,40.687,607400.0
2015-03-18 10:20:00,46.04,46.21,46.02,46.07,308300.0,40.6694,40.8195,40.6517,40.6959,308300.0
2015-03-18 10:30:00,46.08,46.24,46.07,46.14,234600.0,40.7047,40.846,40.6959,40.7577,234600.0
2015-03-18 10:40:00,46.13,46.14,46.0,46.01,184800.0,40.7489,40.7577,40.634,40.6429,184800.0
2015-03-18 10:50:00,46.0,46.17,45.98,46.12,298700.0,40.634,40.7842,40.6164,40.74,298700.0
2015-03-18 11:00:00,46.11,46.14,46.06,46.13,193300.0,40.7312,40.7577,40.687,40.7489,193300.0
2015-03-18 11:10:00,46.13,46.17,46.09,46.11,178300.0,40.7489,40.7842,40.7135,40.7312,178300.0
2015-03-18 11:20:00,46.1,46.13,46.04,46.06,190900.0,40.7224,40.7489,40.6694,40.687,190900.0
2015-03-18 11:30:00,46.05,46.05,45.96,45.97,206600.0,40.6782,40.6782,40.5987,40.6075,206600.0
2015-03-18 11:40:00,45.97,46.01,45.95,45.95,220800.0,40.6075,40.6429,40.5899,40.5899,220800.0
2015-03-18 11:50:00,45.96,45.97,45.78,45.79,262700.0,40.5987,40.6075,40.4397,40.4485,262700.0
2015-03-18 12:00:00,45.78,45.82,45.72,45.77,213300.0,40.4397,40.475,40.3867,40.4309,213300.0
2015-03-18 12:10:00,45.77,45.87,45.69,45.71,315100.0,40.4309,40.5192,40.3602,40.3779,315100.0
2015-03-18 12:20:00,45.71,45.74,45.65,45.66,196900.0,40.3779,40.4044,40.3249,40.3337,196900.0
2015-03-18 12:30:00,45.65,45.67,45.6,45.63,224300.0,40.3249,40.3425,40.2807,40.3072,224300.0
2015-03-18 12:40:00,45.63,45.64,45.57,45.57,176100.0,40.3072,40.316,40.2542,40.2542,176100.0
2015-03-18 12:50:00,45.57,45.63,45.57,45.61,173000.0,40.2542,40.3072,40.2542,40.2895,173000.0
2015-03-18 13:00:00,45.62,45.73,45.6,45.7,222600.0,40.2984,40.3955,40.2807,40.369,222600.0
2015-03-18 13:10:00,45.69,45.72,45.65,45.7,116000.0,40.3602,40.3867,40.3249,40.369,116000.0
2015-03-18 13:20:00,45.7,45.72,45.62,45.63,147700.0,40.369,40.3867,40.2984,40.3072,147700.0
2015-03-18 13:30:00,45.63,45.71,45.58,45.58,230100.0,40.3072,40.3779,40.263,40.263,230100.0
2015-03-18 13:40:00,45.58,45.63,45.45,45.45,359400.0,40.263,40.3072,40.1482,40.1482,359400.0
2015-03-18 13:50:00,45.46,45.54,45.41,45.52,344100.0,40.157,40.2277,40.1128,40.21,344100.0
2015-03-18 14:00:00,45.54,46.15,45.52,46.05,764200.0,40.2277,40.7665,40.21,40.6782,764200.0
2015-03-18 14:10:00,46.05,46.2,45.88,45.88,708100.0,40.6782,40.8107,40.528,40.528,708100.0
2015-03-18 14:20:00,45.89,45.89,45.47,45.55,616100.0,40.5369,40.5369,40.1659,40.2365,616100.0
2015-03-18 14:30:00,45.55,45.65,45.49,45.49,525700.0,40.2365,40.3249,40.1835,40.1835,525700.0
2015-03-18 14:40:00,45.49,45.75,45.47,45.73,602300.0,40.1835,40.4132,40.1659,40.3955,602300.0
2015-03-18 14:50:00,45.73,45.74,45.59,45.59,406500.0,40.3955,40.4044,40.2719,40.2719,406500.0
2015-03-18 15:00:00,45.59,45.79,45.52,45.76,786900.0,40.2719,40.4485,40.21,40.422,786900.0
2015-03-18 15:10:00,45.76,45.79,45.66,45.77,608400.0,40.422,40.4485,40.3337,40.4309,608400.0
2015-03-18 15:20:00,45.74,45.82,45.73,45.8,608000.0,40.4044,40.475,40.3955,40.4574,608000.0
2015-03-18 15:30:00,45.8,45.88,45.79,45.82,891200.0,40.4574,40.528,40.4485,40.475,891200.0
2015-03-18 15:40:00,45.82,45.83,45.77,45.8,956700.0,40.475,40.4839,40.4309,40.4574,956700.0
2015-03-18 15:50:00,45.8,45.84,45.78,45.79,1219000.0,40.4574,40.4927,40.4397,40.4485,1219000.0
2015-03-19 09:30:00,46.36,46.83,46.35,46.78,1058600.0,40.952,41.3672,40.9432,41.323,1058600.0
2015-03-19 09:40:00,46.78,46.85,46.52,46.71,902100.0,41.323,41.3849,41.0934,41.2612,902100.0
2015-03-19 09:50:00,46.71,46.83,46.64,46.77,516300.0,41.2612,41.3672,41.1994,41.3142,516300.0
2015-03-19 10:00:00,46.76,46.98,46.68,46.97,711500.0,41.3054,41.4997,41.2347,41.4909,711500.0
2015-03-19 10:10:00,46.97,47.12,46.86,46.87,1015700.0,41.4909,41.6234,41.3937,41.4025,1015700.0
2015-03-19 10:20:00,46.87,46.97,46.84,46.97,283600.0,41.4025,41.4909,41.376,41.4909,283600.0
2015-03-19 10:30:00,46.97,47.07,46.95,47.01,478400.0,41.4909,41.5792,41.4732,41.5262,478400.0
2015-03-19 10:40:00,47.0,47.06,46.95,47.05,403600.0,41.5174,41.5704,41.4732,41.5615,403600.0
2015-03-19 10:50:00,47.05,47.24,47.03,47.16,425500.0,41.5615,41.7294,41.5439,41.6587,425500.0
2015-03-19 11:00:00,47.15,47.19,47.11,47.12,260800.0,41.6499,41.6852,41.6145,41.6234,260800.0
2015-03-19 11:10:00,47.11,47.15,47.0,47.03,267000.0,41.6145,41.6499,41.5174,41.5439,267000.0
2015-03-19 11:20:00,47.03,47.09,47.0,47.02,312400.0,41.5439,41.5969,41.5174,41.535,312400.0
2015-03-19 11:30:00,47.01,47.04,46.99,47.02,307200.0,41.5262,41.5527,41.5085,41.535,307200.0
2015-03-19 11:40:00,47.02,47.02,46.95,46.96,346200.0,41.535,41.535,41.4732,41.482,346200.0
2015-03-19 11:50:00,46.97,46.98,46.9,46.95,186800.0,41.4909,41.4997,41.429,41.4732,186800.0
2015-03-19 12:00:00,46.94,46.96,46.9,46.94,118900.0,41.4644,41.482,41.429,41.4644,118900.0
2015-03-19 12:10:00,46.94,47.01,46.92,46.99,145800.0,41.4644,41.5262,41.4467,41.5085,145800.0
2015-03-19 12:20:00,46.99,47.1,46.99,47.07,176500.0,41.5085,41.6057,41.5085,41.5792,176500.0
2015-03-19 12:30:00,47.07,47.18,47.05,47.16,376900.0,41.5792,41.6764,41.5615,41.6587,376900.0
2015-03-19 12:40:00,47.16,47.2,47.11,47.14,171400.0,41.6587,41.694,41.6145,41.641,171400.0
2015-03-19 12:50:00,47.14,47.15,47.04,47.14,198800.0,41.641,41.6499,41.5527,41.641,198800.0
2015-03-19 13:00:00,47.14,47.2,47.13,47.19,193500.0,41.641,41.694,41.6322,41.6852,193500.0
2015-03-19 13:10:00,47.19,47.2,47.17,47.2,450000.0,41.6852,41.694,41.6675,41.694,450000.0
2015-03-19 13:20:00,47.2,47.26,47.17,47.21,655600.0,41.694,41.747,41.6675,41.7029,655600.0
2015-03-19 13:30:00,47.21,47.22,47.11,47.13,257500.0,41.7029,41.7117,41.6145,41.6322,257500.0
2015-03-19 13:40:00,47.13,47.17,47.09,47.1,188800.0,41.6322,41.6675,41.5969,41.6057,188800.0
2015-03-19 13:50:00,47.09,47.17,47.07,47.11,281700.0,41.5969,41.6675,41.5792,41.6145,281700.0
2015-03-19 14:00:00,47.11,47.35,47.11,47.31,348000.0,41.6145,41.8265,41.6145,41.7912,348000.0
2015-03-19 14:10:00,47.31,47.35,47.13,47.13,204800.0,41.7912,41.8265,41.6322,41.6322,204800.0
2015-03-19 14:20:00,47.13,47.14,47.03,47.11,314300.0,41.6322,41.641,41.5439,41.6145,314300.0
2015-03-19 14:30:00,47.1,47.2,47.09,47.19,198800.0,41.6057,41.694,41.5969,41.6852,198800.0
2015-03-19 14:40:00,47.2,47.3,47.18,47.27,165500.0,41.694,41.7824,41.6764,41.7559,165500.0
2015-03-19 14:50:00,47.28,47.29,47.24,47.27,294400.0,41.7647,41.7735,41.7294,41.7559,294400.0
2015-03-19 15:00:00,47.27,47.32,47.26,47.29,251400.0,41.7559,41.8,41.747,41.7735,251400.0
2015-03-19 15:10:00,47.29,47.3,47.27,47.28,181600.0,41.7735,41.7824,41.7559,41.7647,181600.0
2015-03-19 15:20:00,47.28,47.28,47.2,47.26,252400.0,41.7647,41.7647,41.694,41.747,252400.0
2015-03-19 15:30:00,47.26,47.3,47.22,47.28,302000.0,41.747,41.7824,41.7117,41.7647,302000.0
2015-03-19 15:40:00,47.27,47.28,47.18,47.22,520200.0,41.7559,41.7647,41.6764,41.7117,520200.0
2015-03-19 15:50:00,47.22,47.32,47.21,47.28,930000.0,41.7117,41.8,41.7029,41.7647,930000.0
2015-03-20 09:30:00,46.81,47.5,46.81,47.26,1311000.0,41.3495,41.959,41.3495,41.747,1311000.0
2015-03-20 09:40:00,47.26,47.38,47.13,47.26,387500.0,41.747,41.853,41.6322,41.747,387500.0
2015-03-20 09:50:00,47.28,47.58,47.24,47.48,396400.0,41.7647,42.0297,41.7294,41.9414,396400.0
2015-03-20 10:00:00,47.48,47.63,47.46,47.51,267700.0,41.9414,42.0739,41.9237,41.9679,267700.0
2015-03-20 10:10:00,47.5,47.56,47.46,47.5,287500.0,41.959,42.012,41.9237,41.959,287500.0
2015-03-20 10:20:00,47.51,47.59,47.42,47.51,169500.0,41.9679,42.0385,41.8884,41.9679,169500.0
2015-03-20 10:30:00,47.51,47.61,47.51,47.55,193300.0,41.9679,42.0562,41.9679,42.0032,193300.0
2015-03-20 10:40:00,47.55,47.59,47.47,47.51,204800.0,42.0032,42.0385,41.9325,41.9679,204800.0
2015-03-20 10:50:00,47.51,47.52,47.47,47.5,140300.0,41.9679,41.9767,41.9325,41.959,140300.0
2015-03-20 11:00:00,47.51,47.55,47.48,47.52,229100.0,41.9679,42.0032,41.9414,41.9767,229100.0
2015-03-20 11:10:00,47.51,47.52,47.42,47.44,191800.0,41.9679,41.9767,41.8884,41.906,191800.0
2015-03-20 11:20:00,47.44,47.47,47.43,47.44,102900.0,41.906,41.9325,41.8972,41.906,102900.0
2015-03-20 11:30:00,47.44,47.47,47.43,47.43,203800.0,41.906,41.9325,41.8972,41.8972,203800.0
2015-03-20 11:40:00,47.44,47.45,47.4,47.45,164200.0,41.906,41.9149,41.8707,41.9149,164200.0
2015-03-20 11:50:00,47.45,47.46,47.38,47.38,210600.0,41.9149,41.9237,41.853,41.853,210600.0
2015-03-20 12:00:00,47.39,47.41,47.32,47.33,118500.0,41.8619,41.8795,41.8,41.8089,118500.0
2015-03-20 12:10:00,47.32,47.34,47.26,47.28,133100.0,41.8,41.8177,41.747,41.7647,133100.0
2015-03-20 12:20:00,47.28,47.29,47.09,47.1,250700.0,41.7647,41.7735,41.5969,41.6057,250700.0
2015-03-20 12:30:00,47.1,47.11,46.99,47.0,435000.0,41.6057,41.6145,41.5085,41.5174,435000.0
2015-03-20 12:40:00,47.0,47.05,46.97,46.98,330500.0,41.5174,41.5615,41.4909,41.4997,330500.0
2015-03-20 12:50:00,46.98,47.03,46.98,46.99,241300.0,41.4997,41.5439,41.4997,41.5085,241300.0
2015-03-20 13:00:00,46.99,47.01,46.93,46.98,307700.0,41.5085,41.5262,41.4555,41.4997,307700.0
2015-03-20 13:10:00,46.99,47.11,46.99,47.11,307300.0,41.5085,41.6145,41.5085,41.6145,307300.0
2015-03-20 13:20:00,47.1,47.16,47.07,47.11,279400.0,41.6057,41.6587,41.5792,41.6145,279400.0
2015-03-20 13:30:00,47.12,47.13,47.03,47.06,249000.0,41.6234,41.6322,41.5439,41.5704,249000.0
2015-03-20 13:40:00,47.05,47.13,47.01,47.02,451500.0,41.5615,41.6322,41.5262,41.535,451500.0
2015-03-20 13:50:00,47.02,47.05,46.98,47.0,546900.0,41.535,41.5615,41.4997,41.5174,546900.0
2015-03-20 14:00:00,47.01,47.01,46.98,46.99,520900.0,41.5262,41.5262,41.4997,41.5085,520900.0
2015-03-20 14:10:00,47.0,47.02,46.99,47.0,410200.0,41.5174,41.535,41.5085,41.5174,410200.0
2015-03-20 14:20:00,47.0,47.01,46.98,47.0,375500.0,41.5174,41.5262,41.4997,41.5174,375500.0
2015-03-20 14:30:00,47.0,47.1,46.99,47.1,261900.0,41.5174,41.6057,41.5085,41.6057,261900.0
2015-03-20 14:40:00,47.1,47.15,47.07,47.1,356600.0,41.6057,41.6499,41.5792,41.6057,356600.0
2015-03-20 14:50:00,47.09,47.23,47.09,47.17,304600.0,41.5969,41.7205,41.5969,41.6675,304600.0
2015-03-20 15:00:00,47.17,47.2,47.12,47.2,283100.0,41.6675,41.694,41.6234,41.694,283100.0
2015-03-20 15:10:00,47.2,47.22,47.12,47.14,354400.0,41.694,41.7117,41.6234,41.641,354400.0
2015-03-20 15:20:00,47.14,47.16,47.08,47.09,451800.0,41.641,41.6587,41.588,41.5969,451800.0
2015-03-20 15:30:00,47.1,47.18,47.08,47.17,782800.0,41.6057,41.6764,41.588,41.6675,782800.0
2015-03-20 15:40:00,47.16,47.17,46.99,47.04,908500.0,41.6587,41.6675,41.5085,41.5527,908500.0
2015-03-20 15:50:00,47.05,47.47,47.04,47.42,2507800.0,41.5615,41.9325,41.5527,41.8884,2507800.0
2015-03-23 09:30:00,47.42,47.59,47.27,47.56,735100.0,41.8884,42.0385,41.7559,42.012,735100.0
2015-03-23 09:40:00,47.56,47.58,47.05,47.07,518500.0,42.012,42.0297,41.5615,41.5792,518500.0
2015-03-23 09:50:00,47.07,47.14,46.84,46.85,456900.0,41.5792,41.641,41.376,41.3849,456900.0
2015-03-23 10:00:00,46.87,47.0,46.7,47.0,439800.0,41.4025,41.5174,41.2524,41.5174,439800.0
2015-03-23 10:10:00,46.99,47.0,46.78,46.8,326100.0,41.5085,41.5174,41.323,41.3407,326100.0
2015-03-23 10:20:00,46.8,46.91,46.78,46.79,197400.0,41.3407,41.4379,41.323,41.3319,197400.0
2015-03-23 10:30:00,46.79,46.95,46.79,46.93,162900.0,41.3319,41.4732,41.3319,41.4555,162900.0
2015-03-23 10:40:00,46.93,46.96,46.86,46.88,195700.0,41.4555,41.482,41.3937,41.4114,195700.0
2015-03-23 10:50:00,46.88,46.95,46.79,46.89,268700.0,41.4114,41.4732,41.3319,41.4202,268700.0
2015-03-23 11:00:00,46.9,46.92,46.86,46.9,279500.0,41.429,41.4467,41.3937,41.429,279500.0
2015-03-23 11:10:00,46.89,46.9,46.79,46.81,222900.0,41.4202,41.429,41.3319,41.3495,222900.0
2015-03-23 11:20:00,46.82,46.85,46.77,46.8,208100.0,41.3584,41.3849,41.3142,41.3407,208100.0
2015-03-23 11:30:00,46.8,46.81,46.76,46.78,225600.0,41.3407,41.3495,41.3054,41.323,225600.0
2015-03-23 11:40:00,46.78,46.79,46.73,46.75,200900.0,41.323,41.3319,41.2789,41.2965,200900.0
2015-03-23 11:50:00,46.74,46.76,46.72,46.73,186800.0,41.2877,41.3054,41.27,41.2789,186800.0
2015-03-23 12:00:00,46.73,46.76,46.7,46.71,182100.0,41.2789,41.3054,41.2524,41.2612,182100.0
2015-03-23 12:10:00,46.71,46.72,46.56,46.58,205100.0,41.2612,41.27,41.1287,41.1464,205100.0
2015-03-23 12:20:00,46.59,46.7,46.59,46.67,142200.0,41.1552,41.2524,41.1552,41.2259,142200.0
2015-03-23 12:30:00,46.66,46.7,46.64,46.69,113100.0,41.217,41.2524,41.1994,41.2435,113100.0
2015-03-23 12:40:00,46.69,46.71,46.62,46.64,202000.0,41.2435,41.2612,41.1817,41.1994,202000.0
2015-03-23 12:50:00,46.63,46.65,46.62,46.64,106600.0,41.1905,41.2082,41.1817,41.1994,106600.0
2015-03-23 13:00:00,46.64,46.66,46.59,46.61,158500.0,41.1994,41.217,41.1552,41.1729,158500.0
2015-03-23 13:10:00,46.61,46.66,46.58,46.66,191400.0,41.1729,41.217,41.1464,41.217,191400.0
2015-03-23 13:20:00,46.64,46.7,46.63,46.64,143500.0,41.1994,41.2524,41.1905,41.1994,143500.0
2015-03-23 13:30:00,46.64,46.7,46.63,46.69,108500.0,41.1994,41.2524,41.1905,41.2435,108500.0
2015-03-23 13:40:00,46.69,46.79,46.69,46.78,122500.0,41.2435,41.3319,41.2435,41.323,122500.0
2015-03-23 13:50:00,46.79,46.89,46.77,46.89,164000.0,41.3319,41.4202,41.3142,41.4202,164000.0
2015-03-23 14:00:00,46.88,46.92,46.86,46.91,132800.0,41.4114,41.4467,41.3937,41.4379,132800.0
2015-03-23 14:10:00,46.91,46.96,46.9,46.94,158000.0,41.4379,41.482,41.429,41.4644,158000.0
2015-03-23 14:20:00,46.93,46.93,46.81,46.83,298800.0,41.4555,41.4555,41.3495,41.3672,298800.0
2015-03-23 14:30:00,46.83,46.85,46.81,46.83,204100.0,41.3672,41.3849,41.3495,41.3672,204100.0
2015-03-23 14:40:00,46.83,46.89,46.82,46.83,236800.0,41.3672,41.4202,41.3584,41.3672,236800.0
2015-03-23 14:50:00,46.83,46.87,46.82,46.85,78200.0,41.3672,41.4025,41.3584,41.3849,78200.0
2015-03-23 15:00:00,46.85,46.86,46.77,46.78,198100.0,41.3849,41.3937,41.3142,41.323,198100.0
2015-03-23 15:10:00,46.78,46.78,46.69,46.72,168000.0,41.323,41.323,41.2435,41.27,168000.0
2015-03-23 15:20:00,46.71,46.8,46.71,46.8,143000.0,41.2612,41.3407,41.2612,41.3407,143000.0
2015-03-23 15:30:00,46.8,46.84,46.78,46.79,257500.0,41.3407,41.376,41.323,41.3319,257500.0
2015-03-23 15:40:00,46.79,46.8,46.69,46.7,316400.0,41.3319,41.3407,41.2435,41.2524,316400.0
2015-03-23 15:50:00,46.7,46.71,46.58,46.58,687000.0,41.2524,41.2612,41.1464,41.1464,687000.0
2015-03-24 09:30:00,46.34,46.34,46.02,46.1,726800.0,40.9344,40.9344,40.6517,40.7224,726800.0
2015-03-24 09:40:00,46.1,46.19,46.05,46.07,486800.0,40.7224,40.8019,40.6782,40.6959,486800.0
2015-03-24 09:50:00,46.08,46.16,46.03,46.13,410400.0,40.7047,40.7754,40.6605,40.7489,410400.0
2015-03-24 10:00:00,46.12,46.43,46.12,46.25,470500.0,40.74,41.0139,40.74,40.8549,470500.0
2015-03-24 10:10:00,46.25,46.31,46.06,46.11,199000.0,40.8549,40.9079,40.687,40.7312,199000.0
2015-03-24 10:20:00,46.1,46.19,46.08,46.18,103500.0,40.7224,40.8019,40.7047,40.793,103500.0
2015-03-24 10:30:00,46.18,46.24,46.15,46.23,110900.0,40.793,40.846,40.7665,40.8372,110900.0
2015-03-24 10:40:00,46.23,46.3,46.11,46.12,206200.0,40.8372,40.899,40.7312,40.74,206200.0
2015-03-24 10:50:00,46.11,46.22,46.09,46.2,97200.0,40.7312,40.8284,40.7135,40.8107,97200.0
2015-03-24 11:00:00,46.2,46.3,46.15,46.3,270200.0,40.8107,40.899,40.7665,40.899,270200.0
2015-03-24 11:10:00,46.3,46.36,46.28,46.33,255700.0,40.899,40.952,40.8814,40.9255,255700.0
2015-03-24 11:20:00,46.33,46.36,46.26,46.35,83000.0,40.9255,40.952,40.8637,40.9432,83000.0
2015-03-24 11:30:00,46.35,46.4,46.24,46.26,343900.0,40.9432,40.9874,40.846,40.8637,343900.0
2015-03-24 11:40:00,46.27,46.28,46.2,46.25,125800.0,40.8725,40.8814,40.8107,40.8549,125800.0
2015-03-24 11:50:00,46.25,46.26,46.2,46.23,68500.0,40.8549,40.8637,40.8107,40.8372,68500.0
2015-03-24 12:00:00,46.22,46.3,46.22,46.3,85400.0,40.8284,40.899,40.8284,40.899,85400.0
2015-03-24 12:10:00,46.29,46.38,46.28,46.29,98300.0,40.8902,40.9697,40.8814,40.8902,98300.0
2015-03-24 12:20:00,46.3,46.38,46.29,46.34,94300.0,40.899,40.9697,40.8902,40.9344,94300.0
2015-03-24 12:30:00,46.34,46.38,46.27,46.32,103100.0,40.9344,40.9697,40.8725,40.9167,103100.0
2015-03-24 12:40:00,46.33,46.35,46.26,46.3,86900.0,40.9255,40.9432,40.8637,40.899,86900.0
2015-03-24 12:50:00,46.3,46.32,46.24,46.24,121000.0,40.899,40.9167,40.846,40.846,121000.0
2015-03-24 13:00:00,46.25,46.27,46.22,46.27,134200.0,40.8549,40.8725,40.8284,40.8725,134200.0
2015-03-24 13:10:00,46.27,46.27,46.19,46.22,127000.0,40.8725,40.8725,40.8019,40.8284,127000.0
2015-03-24 13:20:00,46.22,46.23,46.13,46.14,102000.0,40.8284,40.8372,40.7489,40.7577,102000.0
2015-03-24 13:30:00,46.14,46.16,46.1,46.1,96000.0,40.7577,40.7754,40.7224,40.7224,96000.0
2015-03-24 13:40:00,46.1,46.17,46.06,46.11,217100.0,40.7224,40.7842,40.687,40.7312,217100.0
2015-03-24 13:50:00,46.11,46.12,46.06,46.12,145800.0,40.7312,40.74,40.687,40.74,145800.0
2015-03-24 14:00:00,46.12,46.12,46.07,46.11,130900.0,40.74,40.74,40.6959,40.7312,130900.0
2015-03-24 14:10:00,46.11,46.14,46.1,46.13,137700.0,40.7312,40.7577,40.7224,40.7489,137700.0
2015-03-24 14:20:00,46.12,46.15,46.11,46.12,135000.0,40.74,40.7665,40.7312,40.74,135000.0
2015-03-24 14:30:00,46.12,46.16,46.1,46.16,84700.0,40.74,40.7754,40.7224,40.7754,84700.0
2015-03-24 14:40:00,46.15,46.17,46.13,46.16,154700.0,40.7665,40.7842,40.7489,40.7754,154700.0
2015-03-24 14:50:00,46.16,46.25,46.15,46.24,90900.0,40.7754,40.8549,40.7665,40.846,90900.0
2015-03-24 15:00:00,46.23,46.24,46.18,46.22,213400.0,40.8372,40.846,40.793,40.8284,213400.0
2015-03-24 15:10:00,46.22,46.22,46.13,46.16,185400.0,40.8284,40.8284,40.7489,40.7754,185400.0
2015-03-24 15:20:00,46.16,46.16,46.05,46.05,191100.0,40.7754,40.7754,40.6782,40.6782,191100.0
2015-03-24 15:30:00,46.05,46.12,46.05,46.11,219300.0,40.6782,40.74,40.6782,40.7312,219300.0
2015-03-24 15:40:00,46.11,46.11,46.07,46.09,300400.0,40.7312,40.7312,40.6959,40.7135,300400.0
2015-03-24 15:50:00,46.1,46.11,46.03,46.05,503800.0,40.7224,40.7312,40.6605,40.6782,503800.0
2015-03-25 09:30:00,45.91,45.94,45.45,45.64,491700.0,40.5545,40.581,40.1482,40.316,491700.0
2015-03-25 09:40:00,45.64,45.97,45.63,45.93,230400.0,40.316,40.6075,40.3072,40.5722,230400.0
2015-03-25 09:50:00,45.91,45.93,45.78,45.85,155300.0,40.5545,40.5722,40.4397,40.5015,155300.0
2015-03-25 10:00:00,45.86,45.9,45.72,45.73,136400.0,40.5104,40.5457,40.3867,40.3955,136400.0
2015-03-25 10:10:00,45.73,45.73,45.55,45.6,109900.0,40.3955,40.3955,40.2365,40.2807,109900.0
2015-03-25 10:20:00,45.61,45.73,45.6,45.72,102400.0,40.2895,40.3955,40.2807,40.3867,102400.0
2015-03-25 10:30:00,45.72,45.81,45.71,45.77,200400.0,40.3867,40.4662,40.3779,40.4309,200400.0
2015-03-25 10:40:00,45.76,45.78,45.6,45.65,149400.0,40.422,40.4397,40.2807,40.3249,149400.0
2015-03-25 10:50:00,45.64,45.66,45.57,45.63,130200.0,40.316,40.3337,40.2542,40.3072,130200.0
2015-03-25 11:00:00,45.63,45.68,45.58,45.6,126400.0,40.3072,40.3514,40.263,40.2807,126400.0
2015-03-25 11:10:00,45.6,45.6,45.46,45.47,149000.0,40.2807,40.2807,40.157,40.1659,149000.0
2015-03-25 11:20:00,45.47,45.49,45.37,45.38,210800.0,40.1659,40.1835,40.0775,40.0863,210800.0
2015-03-25 11:30:00,45.38,45.41,45.17,45.18,329300.0,40.0863,40.1128,39.9008,39.9097,329300.0
2015-03-25 11:40:00,45.17,45.25,45.08,45.11,262900.0,39.9008,39.9715,39.8213,39.8478,262900.0
2015-03-25 11:50:00,45.1,45.14,45.07,45.08,189500.0,39.839,39.8743,39.8125,39.8213,189500.0
2015-03-25 12:00:00,45.08,45.08,44.95,45.03,379600.0,39.8213,39.8213,39.7065,39.7772,379600.0
2015-03-25 12:10:00,45.02,45.07,45.0,45.0,150200.0,39.7683,39.8125,39.7507,39.7507,150200.0
2015-03-25 12:20:00,45.01,45.01,44.87,45.0,164300.0,39.7595,39.7595,39.6358,39.7507,164300.0
2015-03-25 12:30:00,44.99,45.04,44.95,45.01,189700.0,39.7418,39.786,39.7065,39.7595,189700.0
2015-03-25 12:40:00,45.01,45.04,44.97,44.99,168000.0,39.7595,39.786,39.7242,39.7418,168000.0
2015-03-25 12:50:00,44.99,45.01,44.97,45.0,127400.0,39.7418,39.7595,39.7242,39.7507,127400.0
2015-03-25 13:00:00,45.0,45.01,44.94,44.95,156600.0,39.7507,39.7595,39.6977,39.7065,156600.0
2015-03-25 13:10:00,44.94,44.96,44.81,44.85,138100.0,39.6977,39.7153,39.5828,39.6182,138100.0
2015-03-25 13:20:00,44.85,44.93,44.82,44.91,138200.0,39.6182,39.6888,39.5917,39.6712,138200.0
2015-03-25 13:30:00,44.91,44.95,44.86,44.91,128800.0,39.6712,39.7065,39.627,39.6712,128800.0
2015-03-25 13:40:00,44.92,44.94,44.88,44.9,228000.0,39.68,39.6977,39.6447,39.6623,228000.0
2015-03-25 13:50:00,44.9,44.91,44.76,44.76,176100.0,39.6623,39.6712,39.5387,39.5387,176100.0
2015-03-25 14:00:00,44.76,44.78,44.68,44.68,207400.0,39.5387,39.5563,39.468,39.468,207400.0
2015-03-25 14:10:00,44.69,44.77,44.66,44.72,261000.0,39.4768,39.5475,39.4503,39.5033,261000.0
2015-03-25 14:20:00,44.73,44.76,44.67,44.72,212900.0,39.5122,39.5387,39.4592,39.5033,212900.0
2015-03-25 14:30:00,44.71,44.71,44.47,44.48,354900.0,39.4945,39.4945,39.2825,39.2913,354900.0
2015-03-25 14:40:00,44.48,44.54,44.45,44.52,295200.0,39.2913,39.3443,39.2648,39.3267,295200.0
2015-03-25 14:50:00,44.51,44.63,44.5,44.58,217400.0,39.3178,39.4238,39.309,39.3797,217400.0
2015-03-25 15:00:00,44.57,44.58,44.44,44.45,388700.0,39.3708,39.3797,39.256,39.2648,388700.0
2015-03-25 15:10:00,44.45,44.49,44.38,44.42,338100.0,39.2648,39.3002,39.203,39.2383,338100.0
2015-03-25 15:20:00,44.42,44.49,44.4,44.41,270900.0,39.2383,39.3002,39.2207,39.2295,270900.0
2015-03-25 15:30:00,44.41,44.48,44.39,44.47,292000.0,39.2295,39.2913,39.2118,39.2825,292000.0
2015-03-25 15:40:00,44.47,44.55,44.44,44.48,424200.0,39.2825,39.3532,39.256,39.2913,424200.0
2015-03-25 15:50:00,44.47,44.55,44.45,44.52,823700.0,39.2825,39.3532,39.2648,39.3267,823700.0
2015-03-26 09:30:00,43.1,43.23,42.6,43.14,2067300.0,38.0723,38.1871,37.6306,38.1076,2067300.0
2015-03-26 09:40:00,43.11,43.79,43.11,43.78,849300.0,38.0811,38.6818,38.0811,38.673,849300.0
2015-03-26 09:50:00,43.77,43.99,43.4,43.48,659900.0,38.6642,38.8585,38.3373,38.408,659900.0
2015-03-26 10:00:00,43.48,43.93,43.48,43.76,619500.0,38.408,38.8055,38.408,38.6553,619500.0
2015-03-26 10:10:00,43.75,44.04,43.74,44.02,442200.0,38.6465,38.9027,38.6377,38.885,442200.0
2015-03-26 10:20:00,44.03,44.12,43.76,43.81,535100.0,38.8938,38.9733,38.6553,38.6995,535100.0
2015-03-26 10:30:00,43.82,43.91,43.77,43.89,353800.0,38.7083,38.7878,38.6642,38.7702,353800.0
2015-03-26 10:40:00,43.88,44.05,43.85,43.98,451100.0,38.7613,38.9115,38.7348,38.8497,451100.0
2015-03-26 10:50:00,43.98,44.23,43.97,44.21,267300.0,38.8497,39.0705,38.8408,39.0528,267300.0
2015-03-26 11:00:00,44.2,44.35,44.19,44.2,432500.0,39.044,39.1765,39.0352,39.044,432500.0
2015-03-26 11:10:00,44.2,44.21,43.99,44.09,367600.0,39.044,39.0528,38.8585,38.9468,367600.0
2015-03-26 11:20:00,44.1,44.2,44.05,44.18,137100.0,38.9557,39.044,38.9115,39.0263,137100.0
2015-03-26 11:30:00,44.19,44.25,44.13,44.24,273700.0,39.0352,39.0882,38.9822,39.0793,273700.0
2015-03-26 11:40:00,44.25,44.28,44.12,44.17,252000.0,39.0882,39.1147,38.9733,39.0175,252000.0
2015-03-26 11:50:00,44.16,44.17,44.01,44.01,206100.0,39.0087,39.0175,38.8762,38.8762,206100.0
2015-03-26 12:00:00,44.01,44.06,43.93,43.94,204100.0,38.8762,38.9203,38.8055,38.8143,204100.0
2015-03-26 12:10:00,43.94,44.02,43.87,43.92,168500.0,38.8143,38.885,38.7525,38.7967,168500.0
2015-03-26 12:20:00,43.93,43.95,43.88,43.93,168700.0,38.8055,38.8232,38.7613,38.8055,168700.0
2015-03-26 12:30:00,43.93,43.97,43.92,43.94,118200.0,38.8055,38.8408,38.7967,38.8143,118200.0
2015-03-26 12:40:00,43.95,43.96,43.89,43.96,118000.0,38.8232,38.832,38.7702,38.832,118000.0
2015-03-26 12:50:00,43.96,44.01,43.94,43.99,68200.0,38.832,38.8762,38.8143,38.8585,68200.0
2015-03-26 13:00:00,43.98,44.0,43.95,43.99,101400.0,38.8497,38.8673,38.8232,38.8585,101400.0
2015-03-26 13:10:00,43.98,43.99,43.88,43.89,136000.0,38.8497,38.8585,38.7613,38.7702,136000.0
2015-03-26 13:20:00,43.9,43.9,43.82,43.85,144200.0,38.779,38.779,38.7083,38.7348,144200.0
2015-03-26 13:30:00,43.86,43.94,43.84,43.88,185200.0,38.7437,38.8143,38.726,38.7613,185200.0
2015-03-26 13:40:00,43.88,44.12,43.88,44.09,175700.0,38.7613,38.9733,38.7613,38.9468,175700.0
2015-03-26 13:50:00,44.09,44.14,44.02,44.06,128700.0,38.9468,38.991,38.885,38.9203,128700.0
2015-03-26 14:00:00,44.06,44.08,44.0,44.04,98000.0,38.9203,38.938,38.8673,38.9027,98000.0
2015-03-26 14:10:00,44.04,44.1,44.01,44.1,116900.0,38.9027,38.9557,38.8762,38.9557,116900.0
2015-03-26 14:20:00,44.09,44.12,44.05,44.05,130900.0,38.9468,38.9733,38.9115,38.9115,130900.0
2015-03-26 14:30:00,44.05,44.13,44.02,44.1,100500.0,38.9115,38.9822,38.885,38.9557,100500.0
2015-03-26 14:40:00,44.1,44.14,44.06,44.07,149500.0,38.9557,38.991,38.9203,38.9292,149500.0
2015-03-26 14:50:00,44.07,44.08,43.99,43.99,167300.0,38.9292,38.938,38.8585,38.8585,167300.0
2015-03-26 15:00:00,43.99,44.01,43.94,44.0,169300.0,38.8585,38.8762,38.8143,38.8673,169300.0
2015-03-26 15:10:00,44.0,44.0,43.92,43.93,190000.0,38.8673,38.8673,38.7967,38.8055,190000.0
2015-03-26 15:20:00,43.94,44.03,43.92,44.02,185000.0,38.8143,38.8938,38.7967,38.885,185000.0
2015-03-26 15:30:00,44.02,44.15,44.01,44.08,260400.0,38.885,38.9998,38.8762,38.938,260400.0
2015-03-26 15:40:00,44.08,44.09,44.0,44.05,485200.0,38.938,38.9468,38.8673,38.9115,485200.0
2015-03-26 15:50:00,44.04,44.11,44.04,44.09,661500.0,38.9027,38.9645,38.9027,38.9468,661500.0
2015-03-27 09:30:00,44.38,44.83,44.32,44.69,435900.0,39.203,39.6005,39.15,39.4768,435900.0
2015-03-27 09:40:00,44.71,45.05,44.7,45.01,408700.0,39.4945,39.7948,39.4857,39.7595,408700.0
2015-03-27 09:50:00,45.03,45.16,44.96,45.08,246400.0,39.7772,39.892,39.7153,39.8213,246400.0
2015-03-27 10:00:00,45.07,45.22,45.05,45.07,251000.0,39.8125,39.945,39.7948,39.8125,251000.0
2015-03-27 10:10:00,45.06,45.06,44.83,44.93,201800.0,39.8037,39.8037,39.6005,39.6888,201800.0
2015-03-27 10:20:00,44.93,45.11,44.92,44.97,157300.0,39.6888,39.8478,39.68,39.7242,157300.0
2015-03-27 10:30:00,44.95,45.08,44.94,45.04,217200.0,39.7065,39.8213,39.6977,39.786,217200.0
2015-03-27 10:40:00,45.05,45.09,44.98,44.99,143500.0,39.7948,39.8302,39.733,39.7418,143500.0
2015-03-27 10:50:00,44.99,45.0,44.86,44.9,121300.0,39.7418,39.7507,39.627,39.6623,121300.0
2015-03-27 11:00:00,44.9,44.93,44.78,44.9,180500.0,39.6623,39.6888,39.5563,39.6623,180500.0
2015-03-27 11:10:00,44.89,45.04,44.88,44.96,105800.0,39.6535,39.786,39.6447,39.7153,105800.0
2015-03-27 11:20:00,44.95,44.97,44.87,44.89,115500.0,39.7065,39.7242,39.6358,39.6535,115500.0
2015-03-27 11:30:00,44.9,44.97,44.87,44.91,135200.0,39.6623,39.7242,39.6358,39.6712,135200.0
2015-03-27 11:40:00,44.91,44.97,44.88,44.9,113600.0,39.6712,39.7242,39.6447,39.6623,113600.0
2015-03-27 11:50:00,44.89,44.89,44.76,44.78,168000.0,39.6535,39.6535,39.5387,39.5563,168000.0
2015-03-27 12:00:00,44.79,44.82,44.75,44.81,116000.0,39.5652,39.5917,39.5298,39.5828,116000.0
2015-03-27 12:10:00,44.8,44.83,44.74,44.75,85600.0,39.574,39.6005,39.521,39.5298,85600.0
2015-03-27 12:20:00,44.75,44.84,44.74,44.79,92900.0,39.5298,39.6093,39.521,39.5652,92900.0
2015-03-27 12:30:00,44.79,44.83,44.75,44.75,55800.0,39.5652,39.6005,39.5298,39.5298,55800.0
2015-03-27 12:40:00,44.75,44.82,44.75,44.76,83700.0,39.5298,39.5917,39.5298,39.5387,83700.0
2015-03-27 12:50:00,44.78,44.88,44.78,44.88,74500.0,39.5563,39.6447,39.5563,39.6447,74500.0
2015-03-27 13:00:00,44.88,44.97,44.87,44.89,155400.0,39.6447,39.7242,39.6358,39.6535,155400.0
2015-03-27 13:10:00,44.89,44.89,44.79,44.86,87100.0,39.6535,39.6535,39.5652,39.627,87100.0
2015-03-27 13:20:00,44.87,44.89,44.81,44.88,108600.0,39.6358,39.6535,39.5828,39.6447,108600.0
2015-03-27 13:30:00,44.88,44.89,44.82,44.84,50500.0,39.6447,39.6535,39.5917,39.6093,50500.0
2015-03-27 13:40:00,44.84,44.84,44.74,44.76,86400.0,39.6093,39.6093,39.521,39.5387,86400.0
2015-03-27 13:50:00,44.76,44.88,44.74,44.85,79100.0,39.5387,39.6447,39.521,39.6182,79100.0
2015-03-27 14:00:00,44.86,44.89,44.67,44.68,140900.0,39.627,39.6535,39.4592,39.468,140900.0
2015-03-27 14:10:00,44.68,44.7,44.58,44.7,202300.0,39.468,39.4857,39.3797,39.4857,202300.0
2015-03-27 14:20:00,44.71,44.77,44.65,44.77,101900.0,39.4945,39.5475,39.4415,39.5475,101900.0
2015-03-27 14:30:00,44.76,44.86,44.76,44.8,105600.0,39.5387,39.627,39.5387,39.574,105600.0
2015-03-27 14:40:00,44.8,44.87,44.78,44.8,187200.0,39.574,39.6358,39.5563,39.574,187200.0
2015-03-27 14:50:00,44.81,44.81,44.72,44.72,133100.0,39.5828,39.5828,39.5033,39.5033,133100.0
2015-03-27 15:00:00,44.72,44.81,44.72,44.8,146400.0,39.5033,39.5828,39.5033,39.574,146400.0
2015-03-27 15:10:00,44.79,44.81,44.75,44.8,141200.0,39.5652,39.5828,39.5298,39.574,141200.0
2015-03-27 15:20:00,44.8,44.83,44.7,44.7,192500.0,39.574,39.6005,39.4857,39.4857,192500.0
2015-03-27 15:30:00,44.7,44.8,44.68,44.75,226300.0,39.4857,39.574,39.468,39.5298,226300.0
2015-03-27 15:40:00,44.75,44.78,44.62,44.78,443300.0,39.5298,39.5563,39.415,39.5563,443300.0
2015-03-27 15:50:00,44.77,44.94,44.77,44.89,936900.0,39.5475,39.6977,39.5475,39.6535,936900.0
2015-03-30 09:30:00,45.34,45.6,45.34,45.6,530600.0,40.051,40.2807,40.051,40.2807,530600.0
2015-03-30 09:40:00,45.6,45.79,45.41,45.75,357600.0,40.2807,40.4485,40.1128,40.4132,357600.0
2015-03-30 09:50:00,45.75,45.81,45.58,45.58,202100.0,40.4132,40.4662,40.263,40.263,202100.0
2015-03-30 10:00:00,45.58,45.73,45.57,45.64,185700.0,40.263,40.3955,40.2542,40.316,185700.0
2015-03-30 10:10:00,45.66,45.72,45.61,45.62,133500.0,40.3337,40.3867,40.2895,40.2984,133500.0
2015-03-30 10:20:00,45.62,45.64,45.41,45.47,300700.0,40.2984,40.316,40.1128,40.1659,300700.0
2015-03-30 10:30:00,45.47,45.55,45.46,45.51,221900.0,40.1659,40.2365,40.157,40.2012,221900.0
2015-03-30 10:40:00,45.51,45.53,45.41,45.45,271400.0,40.2012,40.2189,40.1128,40.1482,271400.0
2015-03-30 10:50:00,45.45,45.57,45.43,45.55,376800.0,40.1482,40.2542,40.1305,40.2365,376800.0
2015-03-30 11:00:00,45.54,45.55,45.42,45.49,196700.0,40.2277,40.2365,40.1217,40.1835,196700.0
2015-03-30 11:10:00,45.49,45.49,45.34,45.4,198100.0,40.1835,40.1835,40.051,40.104,198100.0
2015-03-30 11:20:00,45.4,45.53,45.39,45.43,153000.0,40.104,40.2189,40.0952,40.1305,153000.0
2015-03-30 11:30:00,45.42,45.48,45.38,45.48,130100.0,40.1217,40.1747,40.0863,40.1747,130100.0
2015-03-30 11:40:00,45.48,45.51,45.4,45.47,97500.0,40.1747,40.2012,40.104,40.1659,97500.0
2015-03-30 11:50:00,45.47,45.58,45.44,45.57,110500.0,40.1659,40.263,40.1393,40.2542,110500.0
2015-03-30 12:00:00,45.58,45.74,45.57,45.73,176800.0,40.263,40.4044,40.2542,40.3955,176800.0
2015-03-30 12:10:00,45.73,45.8,45.67,45.8,122200.0,40.3955,40.4574,40.3425,40.4574,122200.0
2015-03-30 12:20:00,45.8,45.89,45.77,45.81,219800.0,40.4574,40.5369,40.4309,40.4662,219800.0
2015-03-30 12:30:00,45.8,45.89,45.78,45.84,111800.0,40.4574,40.5369,40.4397,40.4927,111800.0
2015-03-30 12:40:00,45.84,45.9,45.82,45.86,86500.0,40.4927,40.5457,40.475,40.5104,86500.0
2015-03-30 12:50:00,45.87,45.88,45.8,45.81,154600.0,40.5192,40.528,40.4574,40.4662,154600.0
2015-03-30 13:00:00,45.81,45.84,45.76,45.83,89400.0,40.4662,40.4927,40.422,40.4839,89400.0
2015-03-30 13:10:00,45.84,45.87,45.78,45.83,196500.0,40.4927,40.5192,40.4397,40.4839,196500.0
2015-03-30 13:20:00,45.84,45.9,45.81,45.84,79800.0,40.4927,40.5457,40.4662,40.4927,79800.0
2015-03-30 13:30:00,45.84,45.86,45.81,45.86,91400.0,40.4927,40.5104,40.4662,40.5104,91400.0
2015-03-30 13:40:00,45.86,45.9,45.82,45.83,84900.0,40.5104,40.5457,40.475,40.4839,84900.0
2015-03-30 13:50:00,45.83,45.87,45.8,45.86,74900.0,40.4839,40.5192,40.4574,40.5104,74900.0
2015-03-30 14:00:00,45.86,45.86,45.8,45.82,90400.0,40.5104,40.5104,40.4574,40.475,90400.0
2015-03-30 14:10:00,45.83,45.85,45.79,45.8,86200.0,40.4839,40.5015,40.4485,40.4574,86200.0
2015-03-30 14:20:00,45.8,45.83,45.75,45.75,114000.0,40.4574,40.4839,40.4132,40.4132,114000.0
2015-03-30 14:30:00,45.75,45.75,45.64,45.64,129100.0,40.4132,40.4132,40.316,40.316,129100.0
2015-03-30 14:40:00,45.64,45.72,45.61,45.65,117000.0,40.316,40.3867,40.2895,40.3249,117000.0
2015-03-30 14:50:00,45.65,45.69,45.6,45.67,124900.0,40.3249,40.3602,40.2807,40.3425,124900.0
2015-03-30 15:00:00,45.67,45.74,45.66,45.72,115200.0,40.3425,40.4044,40.3337,40.3867,115200.0
2015-03-30 15:10:00,45.71,45.72,45.64,45.69,133800.0,40.3779,40.3867,40.316,40.3602,133800.0
2015-03-30 15:20:00,45.68,45.68,45.59,45.6,153100.0,40.3514,40.3514,40.2719,40.2807,153100.0
2015-03-30 15:30:00,45.61,45.62,45.56,45.6,178500.0,40.2895,40.2984,40.2454,40.2807,178500.0
2015-03-30 15:40:00,45.6,45.61,45.53,45.58,261000.0,40.2807,40.2895,40.2189,40.263,261000.0
2015-03-30 15:50:00,45.58,45.58,45.49,45.56,673900.0,40.263,40.263,40.1835,40.2454,673900.0
2015-03-31 09:30:00,45.58,45.61,45.02,45.11,704200.0,40.263,40.2895,39.7683,39.8478,704200.0
2015-03-31 09:40:00,45.11,45.21,44.78,44.83,476900.0,39.8478,39.9362,39.5563,39.6005,476900.0
2015-03-31 09:50:00,44.83,44.83,44.66,44.79,321400.0,39.6005,39.6005,39.4503,39.5652,321400.0
2015-03-31 10:00:00,44.79,45.0,44.7,44.75,342700.0,39.5652,39.7507,39.4857,39.5298,342700.0
2015-03-31 10:10:00,44.76,44.83,44.68,44.76,226400.0,39.5387,39.6005,39.468,39.5387,226400.0
2015-03-31 10:20:00,44.75,44.81,44.67,44.73,184200.0,39.5298,39.5828,39.4592,39.5122,184200.0
2015-03-31 10:30:00,44.74,44.76,44.69,44.75,126000.0,39.521,39.5387,39.4768,39.5298,126000.0
2015-03-31 10:40:00,44.75,45.04,44.74,45.03,232000.0,39.5298,39.786,39.521,39.7772,232000.0
2015-03-31 10:50:00,45.03,45.07,44.97,44.99,173700.0,39.7772,39.8125,39.7242,39.7418,173700.0
2015-03-31 11:00:00,44.99,45.18,44.97,45.17,217700.0,39.7418,39.9097,39.7242,39.9008,217700.0
2015-03-31 11:10:00,45.16,45.19,45.09,45.11,112900.0,39.892,39.9185,39.8302,39.8478,112900.0
2015-03-31 11:20:00,45.12,45.13,45.05,45.06,74300.0,39.8567,39.8655,39.7948,39.8037,74300.0
2015-03-31 11:30:00,45.06,45.07,44.95,44.98,145500.0,39.8037,39.8125,39.7065,39.733,145500.0
2015-03-31 11:40:00,44.98,44.98,44.9,44.95,163300.0,39.733,39.733,39.6623,39.7065,163300.0
2015-03-31 11:50:00,44.95,45.0,44.91,44.92,92700.0,39.7065,39.7507,39.6712,39.68,92700.0
2015-03-31 12:00:00,44.92,44.92,44.86,44.89,85000.0,39.68,39.68,39.627,39.6535,85000.0
2015-03-31 12:10:00,44.87,44.91,44.76,44.81,159200.0,39.6358,39.6712,39.5387,39.5828,159200.0
2015-03-31 12:20:00,44.81,44.84,44.71,44.76,145700.0,39.5828,39.6093,39.4945,39.5387,145700.0
2015-03-31 12:30:00,44.76,44.91,44.75,44.88,175700.0,39.5387,39.6712,39.5298,39.6447,175700.0
2015-03-31 12:40:00,44.89,44.91,44.83,44.84,157900.0,39.6535,39.6712,39.6005,39.6093,157900.0
2015-03-31 12:50:00,44.84,44.84,44.75,44.77,172800.0,39.6093,39.6093,39.5298,39.5475,172800.0
2015-03-31 13:00:00,44.78,44.78,44.7,44.74,182800.0,39.5563,39.5563,39.4857,39.521,182800.0
2015-03-31 13:10:00,44.73,44.86,44.73,44.83,142300.0,39.5122,39.627,39.5122,39.6005,142300.0
2015-03-31 13:20:00,44.83,44.97,44.8,44.97,155700.0,39.6005,39.7242,39.574,39.7242,155700.0
2015-03-31 13:30:00,44.97,45.01,44.97,45.0,171600.0,39.7242,39.7595,39.7242,39.7507,171600.0
2015-03-31 13:40:00,44.99,45.0,44.93,44.97,99600.0,39.7418,39.7507,39.6888,39.7242,99600.0
2015-03-31 13:50:00,44.96,44.96,44.88,44.91,132400.0,39.7153,39.7153,39.6447,39.6712,132400.0
2015-03-31 14:00:00,44.91,44.97,44.87,44.94,130400.0,39.6712,39.7242,39.6358,39.6977,130400.0
2015-03-31 14:10:00,44.94,45.0,44.93,44.94,146200.0,39.6977,39.7507,39.6888,39.6977,146200.0
2015-03-31 14:20:00,44.94,44.95,44.88,44.91,218100.0,39.6977,39.7065,39.6447,39.6712,218100.0
2015-03-31 14:30:00,44.91,45.0,44.89,45.0,148100.0,39.6712,39.7507,39.6535,39.7507,148100.0
2015-03-31 14:40:00,45.0,45.0,44.96,45.0,142000.0,39.7507,39.7507,39.7153,39.7507,142000.0
2015-03-31 14:50:00,45.0,45.08,44.99,45.06,193500.0,39.7507,39.8213,39.7418,39.8037,193500.0
2015-03-31 15:00:00,45.06,45.06,44.94,44.99,205800.0,39.8037,39.8037,39.6977,39.7418,205800.0
2015-03-31 15:10:00,44.99,45.04,44.9,44.93,173400.0,39.7418,39.786,39.6623,39.6888,173400.0
2015-03-31 15:20:00,44.92,44.97,44.87,44.9,184900.0,39.68,39.7242,39.6358,39.6623,184900.0
2015-03-31 15:30:00,44.9,44.96,44.83,44.95,327100.0,39.6623,39.7153,39.6005,39.7065,327100.0
2015-03-31 15:40:00,44.95,45.04,44.92,45.04,279300.0,39.7065,39.786,39.68,39.786,279300.0
2015-03-31 15:50:00,45.03,45.04,44.94,44.95,594000.0,39.7772,39.786,39.6977,39.7065,594000.0
2015-04-01 09:30:00,43.67,43.99,43.38,43.56,1282600.0,38.5758,38.8585,38.3197,38.4787,1282600.0
2015-04-01 09:40:00,43.55,43.67,43.34,43.34,964500.0,38.4698,38.5758,38.2843,38.2843,964500.0
2015-04-01 09:50:00,43.35,43.43,43.11,43.2,1101300.0,38.2932,38.3638,38.0811,38.1606,1101300.0
2015-04-01 10:00:00,43.19,43.24,43.03,43.18,960600.0,38.1518,38.196,38.0105,38.143,960600.0
2015-04-01 10:10:00,43.19,43.36,43.19,43.34,579700.0,38.1518,38.302,38.1518,38.2843,579700.0
2015-04-01 10:20:00,43.34,43.43,43.3,43.32,381800.0,38.2843,38.3638,38.249,38.2667,381800.0
2015-04-01 10:30:00,43.32,43.33,43.11,43.16,529700.0,38.2667,38.2755,38.0811,38.1253,529700.0
2015-04-01 10:40:00,43.16,43.35,43.14,43.26,496500.0,38.1253,38.2932,38.1076,38.2137,496500.0
2015-04-01 10:50:00,43.25,43.35,43.2,43.32,479900.0,38.2048,38.2932,38.1606,38.2667,479900.0
2015-04-01 11:00:00,43.31,43.35,43.15,43.24,532600.0,38.2578,38.2932,38.1165,38.196,532600.0
2015-04-01 11:10:00,43.24,43.33,43.17,43.2,483000.0,38.196,38.2755,38.1341,38.1606,483000.0
2015-04-01 11:20:00,43.2,43.21,42.99,43.12,659300.0,38.1606,38.1695,37.9751,38.09,659300.0
2015-04-01 11:30:00,43.13,43.22,43.08,43.22,323700.0,38.0988,38.1783,38.0546,38.1783,323700.0
2015-04-01 11:40:00,43.22,43.22,43.01,43.07,522700.0,38.1783,38.1783,37.9928,38.0458,522700.0
2015-04-01 11:50:00,43.07,43.08,42.99,43.06,364700.0,38.0458,38.0546,37.9751,38.037,364700.0
2015-04-01 12:00:00,43.06,43.07,42.92,43.05,392400.0,38.037,38.0458,37.9133,38.0281,392400.0
2015-04-01 12:10:00,43.05,43.06,42.96,43.03,328000.0,38.0281,38.037,37.9486,38.0105,328000.0
2015-04-01 12:20:00,43.02,43.04,42.97,43.02,199000.0,38.0016,38.0193,37.9575,38.0016,199000.0
2015-04-01 12:30:00,43.02,43.05,42.96,42.97,268900.0,38.0016,38.0281,37.9486,37.9575,268900.0
2015-04-01 12:40:00,42.97,43.03,42.96,43.0,233300.0,37.9575,38.0105,37.9486,37.984,233300.0
2015-04-01 12:50:00,43.0,43.1,42.97,43.08,262000.0,37.984,38.0723,37.9575,38.0546,262000.0
2015-04-01 13:00:00,43.08,43.16,43.06,43.16,280400.0,38.0546,38.1253,38.037,38.1253,280400.0
2015-04-01 13:10:00,43.15,43.2,43.08,43.09,234500.0,38.1165,38.1606,38.0546,38.0635,234500.0
2015-04-01 13:20:00,43.09,43.11,43.05,43.11,130100.0,38.0635,38.0811,38.0281,38.0811,130100.0
2015-04-01 13:30:00,43.11,43.24,43.08,43.21,204000.0,38.0811,38.196,38.0546,38.1695,204000.0
2015-04-01 13:40:00,43.21,43.38,43.2,43.38,228700.0,38.1695,38.3197,38.1606,38.3197,228700.0
2015-04-01 13:50:00,43.38,43.51,43.37,43.39,289300.0,38.3197,38.4345,38.3108,38.3285,289300.0
2015-04-01 14:00:00,43.39,43.46,43.35,43.41,262500.0,38.3285,38.3903,38.2932,38.3462,262500.0
2015-04-01 14:10:00,43.41,43.5,43.38,43.4,262200.0,38.3462,38.4257,38.3197,38.3373,262200.0
2015-04-01 14:20:00,43.4,43.41,43.26,43.32,291800.0,38.3373,38.3462,38.2137,38.2667,291800.0
2015-04-01 14:30:00,43.32,43.32,43.2,43.28,187200.0,38.2667,38.2667,38.1606,38.2313,187200.0
2015-04-01 14:40:00,43.27,43.32,43.22,43.3,207900.0,38.2225,38.2667,38.1783,38.249,207900.0
2015-04-01 14:50:00,43.31,43.32,43.23,43.25,177000.0,38.2578,38.2667,38.1871,38.2048,177000.0
2015-04-01 15:00:00,43.25,43.26,43.05,43.09,383600.0,38.2048,38.2137,38.0281,38.0635,383600.0
2015-04-01 15:10:00,43.1,43.16,43.06,43.14,343100.0,38.0723,38.1253,38.037,38.1076,343100.0
2015-04-01 15:20:00,43.15,43.21,43.14,43.2,301100.0,38.1165,38.1695,38.1076,38.1606,301100.0
2015-04-01 15:30:00,43.2,43.32,43.18,43.26,390800.0,38.1606,38.2667,38.143,38.2137,390800.0
2015-04-01 15:40:00,43.26,43.26,43.07,43.14,736300.0,38.2137,38.2137,38.0458,38.1076,736300.0
2015-04-01 15:50:00,43.14,43.28,43.13,43.27,1193500.0,38.1076,38.2313,38.0988,38.2225,1193500.0
2015-04-02 09:30:00,42.91,43.37,42.91,43.15,820900.0,37.9045,38.3108,37.9045,38.1165,820900.0
2015-04-02 09:40:00,43.16,43.37,43.09,43.24,476000.0,38.1253,38.3108,38.0635,38.196,476000.0
2015-04-02 09:50:00,43.24,43.37,43.22,43.23,307600.0,38.196,38.3108,38.1783,38.1871,307600.0
2015-04-02 10:00:00,43.24,43.29,43.07,43.12,349000.0,38.196,38.2402,38.0458,38.09,349000.0
2015-04-02 10:10:00,43.13,43.14,42.96,42.97,324900.0,38.0988,38.1076,37.9486,37.9575,324900.0
2015-04-02 10:20:00,42.96,43.07,42.92,43.0,333800.0,37.9486,38.0458,37.9133,37.984,333800.0
2015-04-02 10:30:00,43.0,43.05,42.97,43.02,214100.0,37.984,38.0281,37.9575,38.0016,214100.0
2015-04-02 10:40:00,43.02,43.05,42.9,42.91,306700.0,38.0016,38.0281,37.8956,37.9045,306700.0
2015-04-02 10:50:00,42.91,42.92,42.65,42.66,511900.0,37.9045,37.9133,37.6748,37.6836,511900.0
2015-04-02 11:00:00,42.66,42.7,42.46,42.48,604400.0,37.6836,37.719,37.507,37.5246,604400.0
2015-04-02 11:10:00,42.48,42.59,42.37,42.57,528400.0,37.5246,37.6218,37.4275,37.6041,528400.0
2015-04-02 11:20:00,42.58,42.75,42.58,42.68,503600.0,37.613,37.7631,37.613,37.7013,503600.0
2015-04-02 11:30:00,42.69,42.83,42.68,42.82,357900.0,37.7101,37.8338,37.7013,37.825,357900.0
2015-04-02 11:40:00,42.82,42.82,42.62,42.64,339900.0,37.825,37.825,37.6483,37.666,339900.0
2015-04-02 11:50:00,42.63,42.67,42.58,42.58,194700.0,37.6571,37.6925,37.613,37.613,194700.0
2015-04-02 12:00:00,42.58,42.58,42.44,42.46,415900.0,37.613,37.613,37.4893,37.507,415900.0
2015-04-02 12:10:00,42.46,42.49,42.34,42.35,352400.0,37.507,37.5335,37.401,37.4098,352400.0
2015-04-02 12:20:00,42.36,42.43,42.32,42.4,283100.0,37.4186,37.4805,37.3833,37.454,283100.0
2015-04-02 12:30:00,42.41,42.42,42.33,42.42,209800.0,37.4628,37.4716,37.3921,37.4716,209800.0
2015-04-02 12:40:00,42.41,42.44,42.38,42.43,123700.0,37.4628,37.4893,37.4363,37.4805,123700.0
2015-04-02 12:50:00,42.43,42.43,42.38,42.4,120000.0,37.4805,37.4805,37.4363,37.454,120000.0
2015-04-02 13:00:00,42.41,42.57,42.4,42.55,227300.0,37.4628,37.6041,37.454,37.5865,227300.0
2015-04-02 13:10:00,42.54,42.76,42.5,42.71,273000.0,37.5776,37.772,37.5423,37.7278,273000.0
2015-04-02 13:20:00,42.7,42.88,42.66,42.88,339000.0,37.719,37.878,37.6836,37.878,339000.0
2015-04-02 13:30:00,42.88,42.96,42.82,42.84,415000.0,37.878,37.9486,37.825,37.8426,415000.0
2015-04-02 13:40:00,42.84,42.85,42.73,42.76,184400.0,37.8426,37.8515,37.7455,37.772,184400.0
2015-04-02 13:50:00,42.76,42.87,42.73,42.86,240600.0,37.772,37.8691,37.7455,37.8603,240600.0
2015-04-02 14:00:00,42.85,42.86,42.78,42.8,175100.0,37.8515,37.8603,37.7896,37.8073,175100.0
2015-04-02 14:10:00,42.79,42.8,42.73,42.77,217500.0,37.7985,37.8073,37.7455,37.7808,217500.0
2015-04-02 14:20:00,42.76,42.77,42.63,42.63,221100.0,37.772,37.7808,37.6571,37.6571,221100.0
2015-04-02 14:30:00,42.64,42.65,42.5,42.5,357600.0,37.666,37.6748,37.5423,37.5423,357600.0
2015-04-02 14:40:00,42.51,42.51,42.4,42.48,264300.0,37.5511,37.5511,37.454,37.5246,264300.0
2015-04-02 14:50:00,42.49,42.49,42.4,42.42,200700.0,37.5335,37.5335,37.454,37.4716,200700.0
2015-04-02 15:00:00,42.42,42.47,42.41,42.41,194600.0,37.4716,37.5158,37.4628,37.4628,194600.0
2015-04-02 15:10:00,42.42,42.46,42.3,42.31,372700.0,37.4716,37.507,37.3656,37.3745,372700.0
2015-04-02 15:20:00,42.31,42.36,42.26,42.31,449800.0,37.3745,37.4186,37.3303,37.3745,449800.0
2015-04-02 15:30:00,42.31,42.45,42.26,42.43,448300.0,37.3745,37.4981,37.3303,37.4805,448300.0
2015-04-02 15:40:00,42.44,42.46,42.35,42.38,553400.0,37.4893,37.507,37.4098,37.4363,553400.0
2015-04-02 15:50:00,42.38,42.38,42.25,42.25,1124100.0,37.4363,37.4363,37.3215,37.3215,1124100.0
2015-04-06 09:30:00,41.41,41.66,41.02,41.25,1603600.0,36.5795,36.8003,36.235,36.4381,1603600.0
2015-04-06 09:40:00,41.23,41.56,41.23,41.41,874900.0,36.4205,36.712,36.4205,36.5795,874900.0
2015-04-06 09:50:00,41.41,41.5,41.23,41.4,473300.0,36.5795,36.659,36.4205,36.5706,473300.0
2015-04-06 10:00:00,41.4,41.6,41.4,41.52,388200.0,36.5706,36.7473,36.5706,36.6766,388200.0
2015-04-06 10:10:00,41.52,41.74,41.52,41.73,361800.0,36.6766,36.871,36.6766,36.8621,361800.0
2015-04-06 10:20:00,41.73,41.89,41.7,41.72,340900.0,36.8621,37.0035,36.8356,36.8533,340900.0
2015-04-06 10:30:00,41.72,41.81,41.58,41.61,288000.0,36.8533,36.9328,36.7296,36.7561,288000.0
2015-04-06 10:40:00,41.59,41.61,41.4,41.43,566500.0,36.7385,36.7561,36.5706,36.5971,566500.0
2015-04-06 10:50:00,41.43,41.44,41.24,41.26,389500.0,36.5971,36.606,36.4293,36.447,389500.0
2015-04-06 11:00:00,41.26,41.37,41.24,41.37,368100.0,36.447,36.5441,36.4293,36.5441,368100.0
2015-04-06 11:10:00,41.37,41.4,41.28,41.34,192900.0,36.5441,36.5706,36.4646,36.5176,192900.0
2015-04-06 11:20:00,41.33,41.34,41.18,41.27,474100.0,36.5088,36.5176,36.3763,36.4558,474100.0
2015-04-06 11:30:00,41.27,41.39,41.26,41.38,309700.0,36.4558,36.5618,36.447,36.553,309700.0
2015-04-06 11:40:00,41.37,41.45,41.32,41.45,389000.0,36.5441,36.6148,36.5,36.6148,389000.0
2015-04-06 11:50:00,41.45,41.55,41.44,41.55,553700.0,36.6148,36.7031,36.606,36.7031,553700.0
2015-04-06 12:00:00,41.55,41.59,41.49,41.49,268800.0,36.7031,36.7385,36.6501,36.6501,268800.0
2015-04-06 12:10:00,41.5,41.52,41.36,41.44,296400.0,36.659,36.6766,36.5353,36.606,296400.0
2015-04-06 12:20:00,41.44,41.52,41.36,41.36,494200.0,36.606,36.6766,36.5353,36.5353,494200.0
2015-04-06 12:30:00,41.37,41.4,41.23,41.25,314800.0,36.5441,36.5706,36.4205,36.4381,314800.0
2015-04-06 12:40:00,41.26,41.38,41.19,41.36,277900.0,36.447,36.553,36.3851,36.5353,277900.0
2015-04-06 12:50:00,41.36,41.49,41.34,41.45,245100.0,36.5353,36.6501,36.5176,36.6148,245100.0
2015-04-06 13:00:00,41.44,41.53,41.44,41.47,154300.0,36.606,36.6855,36.606,36.6325,154300.0
2015-04-06 13:10:00,41.46,41.52,41.45,41.48,304000.0,36.6236,36.6766,36.6148,36.6413,304000.0
2015-04-06 13:20:00,41.48,41.52,41.44,41.51,231800.0,36.6413,36.6766,36.606,36.6678,231800.0
2015-04-06 13:30:00,41.51,41.6,41.5,41.52,229900.0,36.6678,36.7473,36.659,36.6766,229900.0
2015-04-06 13:40:00,41.52,41.54,41.5,41.52,290200.0,36.6766,36.6943,36.659,36.6766,290200.0
2015-04-06 13:50:00,41.52,41.55,41.47,41.49,309700.0,36.6766,36.7031,36.6325,36.6501,309700.0
2015-04-06 14:00:00,41.5,41.51,41.48,41.48,199400.0,36.659,36.6678,36.6413,36.6413,199400.0
2015-04-06 14:10:00,41.49,41.59,41.47,41.59,581200.0,36.6501,36.7385,36.6325,36.7385,581200.0
2015-04-06 14:20:00,41.59,41.74,41.58,41.7,282400.0,36.7385,36.871,36.7296,36.8356,282400.0
2015-04-06 14:30:00,41.71,41.76,41.7,41.71,270900.0,36.8445,36.8886,36.8356,36.8445,270900.0
2015-04-06 14:40:00,41.71,41.76,41.66,41.72,332000.0,36.8445,36.8886,36.8003,36.8533,332000.0
2015-04-06 14:50:00,41.72,41.81,41.69,41.8,367900.0,36.8533,36.9328,36.8268,36.924,367900.0
2015-04-06 15:00:00,41.81,41.91,41.74,41.75,419100.0,36.9328,37.0211,36.871,36.8798,419100.0
2015-04-06 15:10:00,41.75,41.76,41.66,41.68,267600.0,36.8798,36.8886,36.8003,36.818,267600.0
2015-04-06 15:20:00,41.69,41.81,41.68,41.8,249600.0,36.8268,36.9328,36.818,36.924,249600.0
2015-04-06 15:30:00,41.79,41.8,41.74,41.76,228400.0,36.9151,36.924,36.871,36.8886,228400.0
2015-04-06 15:40:00,41.77,41.85,41.71,41.85,448600.0,36.8975,36.9681,36.8445,36.9681,448600.0
2015-04-06 15:50:00,41.84,41.85,41.75,41.76,866000.0,36.9593,36.9681,36.8798,36.8886,866000.0
2015-04-07 09:30:00,42.0,42.45,41.93,42.29,588200.0,37.1006,37.4981,37.0388,37.3568,588200.0
2015-04-07 09:40:00,42.28,42.29,41.86,41.96,356000.0,37.348,37.3568,36.977,37.0653,356000.0
2015-04-07 09:50:00,41.95,42.01,41.86,41.94,246300.0,37.0565,37.1095,36.977,37.0476,246300.0
2015-04-07 10:00:00,41.93,42.11,41.92,42.1,384100.0,37.0388,37.1978,37.03,37.189,384100.0
2015-04-07 10:10:00,42.1,42.16,42.04,42.09,272300.0,37.189,37.242,37.136,37.1801,272300.0
2015-04-07 10:20:00,42.09,42.17,42.09,42.13,234500.0,37.1801,37.2508,37.1801,37.2155,234500.0
2015-04-07 10:30:00,42.12,42.19,42.05,42.18,287900.0,37.2066,37.2685,37.1448,37.2596,287900.0
2015-04-07 10:40:00,42.19,42.25,42.15,42.23,210500.0,37.2685,37.3215,37.2331,37.3038,210500.0
2015-04-07 10:50:00,42.23,42.26,42.08,42.1,185800.0,37.3038,37.3303,37.1713,37.189,185800.0
2015-04-07 11:00:00,42.09,42.12,41.92,41.98,339600.0,37.1801,37.2066,37.03,37.083,339600.0
2015-04-07 11:10:00,42.0,42.01,41.84,41.85,241700.0,37.1006,37.1095,36.9593,36.9681,241700.0
2015-04-07 11:20:00,41.85,41.95,41.84,41.84,272000.0,36.9681,37.0565,36.9593,36.9593,272000.0
2015-04-07 11:30:00,41.85,41.87,41.76,41.8,346300.0,36.9681,36.9858,36.8886,36.924,346300.0
2015-04-07 11:40:00,41.8,41.87,41.71,41.81,298800.0,36.924,36.9858,36.8445,36.9328,298800.0
2015-04-07 11:50:00,41.82,41.92,41.79,41.92,116400.0,36.9416,37.03,36.9151,37.03,116400.0
2015-04-07 12:00:00,41.92,41.98,41.89,41.93,129900.0,37.03,37.083,37.0035,37.0388,129900.0
2015-04-07 12:10:00,41.93,41.99,41.9,41.9,117700.0,37.0388,37.0918,37.0123,37.0123,117700.0
2015-04-07 12:20:00,41.91,41.91,41.74,41.82,229800.0,37.0211,37.0211,36.871,36.9416,229800.0
2015-04-07 12:30:00,41.83,41.95,41.83,41.91,99000.0,36.9505,37.0565,36.9505,37.0211,99000.0
2015-04-07 12:40:00,41.9,41.91,41.84,41.9,72700.0,37.0123,37.0211,36.9593,37.0123,72700.0
2015-04-07 12:50:00,41.91,41.92,41.83,41.87,122100.0,37.0211,37.03,36.9505,36.9858,122100.0
2015-04-07 13:00:00,41.87,42.0,41.85,42.0,118800.0,36.9858,37.1006,36.9681,37.1006,118800.0
2015-04-07 13:10:00,41.99,41.99,41.92,41.96,86500.0,37.0918,37.0918,37.03,37.0653,86500.0
2015-04-07 13:20:00,41.97,41.98,41.94,41.96,87400.0,37.0741,37.083,37.0476,37.0653,87400.0
2015-04-07 13:30:00,41.95,42.0,41.89,41.98,87700.0,37.0565,37.1006,37.0035,37.083,87700.0
2015-04-07 13:40:00,41.99,42.05,41.95,41.98,162600.0,37.0918,37.1448,37.0565,37.083,162600.0
2015-04-07 13:50:00,41.98,41.99,41.93,41.96,90700.0,37.083,37.0918,37.0388,37.0653,90700.0
2015-04-07 14:00:00,41.95,42.01,41.92,41.94,108900.0,37.0565,37.1095,37.03,37.0476,108900.0
2015-04-07 14:10:00,41.94,41.99,41.85,41.85,108200.0,37.0476,37.0918,36.9681,36.9681,108200.0
2015-04-07 14:20:00,41.85,41.88,41.84,41.88,158300.0,36.9681,36.9946,36.9593,36.9946,158300.0
2015-04-07 14:30:00,41.87,41.96,41.86,41.93,98200.0,36.9858,37.0653,36.977,37.0388,98200.0
2015-04-07 14:40:00,41.93,41.98,41.87,41.93,203800.0,37.0388,37.083,36.9858,37.0388,203800.0
2015-04-07 14:50:00,41.92,41.93,41.77,41.8,311700.0,37.03,37.0388,36.8975,36.924,311700.0
2015-04-07 15:00:00,41.8,41.85,41.79,41.83,125000.0,36.924,36.9681,36.9151,36.9505,125000.0
2015-04-07 15:10:00,41.83,41.83,41.75,41.77,106400.0,36.9505,36.9505,36.8798,36.8975,106400.0
2015-04-07 15:20:00,41.77,41.77,41.65,41.7,233900.0,36.8975,36.8975,36.7915,36.8356,233900.0
2015-04-07 15:30:00,41.71,41.76,41.66,41.69,275200.0,36.8445,36.8886,36.8003,36.8268,275200.0
2015-04-07 15:40:00,41.69,41.71,41.63,41.68,219900.0,36.8268,36.8445,36.7738,36.818,219900.0
2015-04-07 15:50:00,41.67,41.69,41.61,41.62,466400.0,36.8091,36.8268,36.7561,36.765,466400.0
2015-04-08 09:30:00,41.94,42.39,41.91,42.32,667400.0,37.0476,37.4451,37.0211,37.3833,667400.0
2015-04-08 09:40:00,42.31,42.42,42.28,42.31,319800.0,37.3745,37.4716,37.348,37.3745,319800.0
2015-04-08 09:50:00,42.32,42.34,42.25,42.32,250700.0,37.3833,37.401,37.3215,37.3833,250700.0
2015-04-08 10:00:00,42.31,42.38,42.25,42.34,274400.0,37.3745,37.4363,37.3215,37.401,274400.0
2015-04-08 10:10:00,42.33,42.38,42.23,42.25,316300.0,37.3921,37.4363,37.3038,37.3215,316300.0
2015-04-08 10:20:00,42.25,42.29,42.23,42.27,279900.0,37.3215,37.3568,37.3038,37.3391,279900.0
2015-04-08 10:30:00,42.27,42.39,42.26,42.33,339800.0,37.3391,37.4451,37.3303,37.3921,339800.0
2015-04-08 10:40:00,42.34,42.45,42.27,42.44,325400.0,37.401,37.4981,37.3391,37.4893,325400.0
2015-04-08 10:50:00,42.43,42.55,42.42,42.55,319900.0,37.4805,37.5865,37.4716,37.5865,319900.0
2015-04-08 11:00:00,42.55,42.59,42.46,42.59,335600.0,37.5865,37.6218,37.507,37.6218,335600.0
2015-04-08 11:10:00,42.58,42.65,42.55,42.65,162000.0,37.613,37.6748,37.5865,37.6748,162000.0
2015-04-08 11:20:00,42.65,42.72,42.54,42.56,207100.0,37.6748,37.7366,37.5776,37.5953,207100.0
2015-04-08 11:30:00,42.57,42.65,42.53,42.62,156500.0,37.6041,37.6748,37.5688,37.6483,156500.0
2015-04-08 11:40:00,42.61,42.7,42.59,42.7,216500.0,37.6395,37.719,37.6218,37.719,216500.0
2015-04-08 11:50:00,42.7,42.92,42.69,42.92,623000.0,37.719,37.9133,37.7101,37.9133,623000.0
2015-04-08 12:00:00,42.91,42.98,42.81,42.86,288000.0,37.9045,37.9663,37.8161,37.8603,288000.0
2015-04-08 12:10:00,42.86,42.99,42.83,42.98,265400.0,37.8603,37.9751,37.8338,37.9663,265400.0
2015-04-08 12:20:00,42.99,43.01,42.91,42.97,120500.0,37.9751,37.9928,37.9045,37.9575,120500.0
2015-04-08 12:30:00,42.98,43.0,42.89,42.98,144300.0,37.9663,37.984,37.8868,37.9663,144300.0
2015-04-08 12:40:00,42.98,43.05,42.97,43.0,137500.0,37.9663,38.0281,37.9575,37.984,137500.0
2015-04-08 12:50:00,43.0,43.0,42.93,42.99,164800.0,37.984,37.984,37.9221,37.9751,164800.0
2015-04-08 13:00:00,42.99,43.01,42.95,42.97,164100.0,37.9751,37.9928,37.9398,37.9575,164100.0
2015-04-08 13:10:00,42.96,42.97,42.92,42.94,163000.0,37.9486,37.9575,37.9133,37.931,163000.0
2015-04-08 13:20:00,42.94,42.95,42.85,42.85,95100.0,37.931,37.9398,37.8515,37.8515,95100.0
2015-04-08 13:30:00,42.85,42.9,42.83,42.84,86800.0,37.8515,37.8956,37.8338,37.8426,86800.0
2015-04-08 13:40:00,42.84,42.93,42.83,42.92,106000.0,37.8426,37.9221,37.8338,37.9133,106000.0
2015-04-08 13:50:00,42.91,43.0,42.91,42.97,142000.0,37.9045,37.984,37.9045,37.9575,142000.0
2015-04-08 14:00:00,42.96,42.97,42.82,42.85,243300.0,37.9486,37.9575,37.825,37.8515,243300.0
2015-04-08 14:10:00,42.85,42.98,42.84,42.87,272900.0,37.8515,37.9663,37.8426,37.8691,272900.0
2015-04-08 14:20:00,42.87,42.9,42.79,42.81,235000.0,37.8691,37.8956,37.7985,37.8161,235000.0
2015-04-08 14:30:00,42.82,42.9,42.79,42.9,394200.0,37.825,37.8956,37.7985,37.8956,394200.0
2015-04-08 14:40:00,42.9,43.07,42.87,43.07,706200.0,37.8956,38.0458,37.8691,38.0458,706200.0
2015-04-08 14:50:00,43.07,43.07,43.03,43.06,418000.0,38.0458,38.0458,38.0105,38.037,418000.0
2015-04-08 15:00:00,43.06,43.19,43.04,43.18,391800.0,38.037,38.1518,38.0193,38.143,391800.0
2015-04-08 15:10:00,43.18,43.24,43.15,43.2,378100.0,38.143,38.196,38.1165,38.1606,378100.0
2015-04-08 15:20:00,43.2,43.25,43.1,43.23,321800.0,38.1606,38.2048,38.0723,38.1871,321800.0
2015-04-08 15:30:00,43.23,43.24,43.12,43.19,792400.0,38.1871,38.196,38.09,38.1518,792400.0
2015-04-08 15:40:00,43.18,43.29,43.18,43.21,518900.0,38.143,38.2402,38.143,38.1695,518900.0
2015-04-08 15:50:00,43.2,43.3,43.18,43.28,1132000.0,38.1606,38.249,38.143,38.2313,1132000.0
2015-04-09 09:30:00,43.42,43.97,43.34,43.52,1259000.0,38.355,38.8408,38.2843,38.4433,1259000.0
2015-04-09 09:40:00,43.52,43.53,43.1,43.13,458000.0,38.4433,38.4522,38.0723,38.0988,458000.0
2015-04-09 09:50:00,43.14,43.16,42.85,43.1,540600.0,38.1076,38.1253,37.8515,38.0723,540600.0
2015-04-09 10:00:00,43.1,43.16,42.85,43.01,363800.0,38.0723,38.1253,37.8515,37.9928,363800.0
2015-04-09 10:10:00,43.0,43.06,42.91,43.0,468300.0,37.984,38.037,37.9045,37.984,468300.0
2015-04-09 10:20:00,43.0,43.05,42.89,42.95,140800.0,37.984,38.0281,37.8868,37.9398,140800.0
2015-04-09 10:30:00,42.94,43.03,42.87,42.95,181200.0,37.931,38.0105,37.8691,37.9398,181200.0
2015-04-09 10:40:00,42.96,42.96,42.79,42.79,204300.0,37.9486,37.9486,37.7985,37.7985,204300.0
2015-04-09 10:50:00,42.79,42.89,42.76,42.87,171100.0,37.7985,37.8868,37.772,37.8691,171100.0
2015-04-09 11:00:00,42.88,42.89,42.81,42.84,134900.0,37.878,37.8868,37.8161,37.8426,134900.0
2015-04-09 11:10:00,42.84,42.89,42.8,42.87,195100.0,37.8426,37.8868,37.8073,37.8691,195100.0
2015-04-09 11:20:00,42.87,42.93,42.82,42.87,197500.0,37.8691,37.9221,37.825,37.8691,197500.0
2015-04-09 11:30:00,42.87,42.91,42.86,42.88,141000.0,37.8691,37.9045,37.8603,37.878,141000.0
2015-04-09 11:40:00,42.89,42.99,42.85,42.9,165700.0,37.8868,37.9751,37.8515,37.8956,165700.0
2015-04-09 11:50:00,42.91,42.91,42.85,42.88,107100.0,37.9045,37.9045,37.8515,37.878,107100.0
2015-04-09 12:00:00,42.89,42.91,42.86,42.87,104500.0,37.8868,37.9045,37.8603,37.8691,104500.0
2015-04-09 12:10:00,42.86,42.88,42.77,42.84,190000.0,37.8603,37.878,37.7808,37.8426,190000.0
2015-04-09 12:20:00,42.84,42.96,42.82,42.96,147300.0,37.8426,37.9486,37.825,37.9486,147300.0
2015-04-09 12:30:00,42.96,42.99,42.93,42.98,146100.0,37.9486,37.9751,37.9221,37.9663,146100.0
2015-04-09 12:40:00,42.98,43.01,42.98,43.0,202600.0,37.9663,37.9928,37.9663,37.984,202600.0
2015-04-09 12:50:00,42.99,43.01,42.9,42.94,212800.0,37.9751,37.9928,37.8956,37.931,212800.0
2015-04-09 13:00:00,42.94,42.97,42.86,42.89,97600.0,37.931,37.9575,37.8603,37.8868,97600.0
2015-04-09 13:10:00,42.89,43.01,42.89,42.99,148800.0,37.8868,37.9928,37.8868,37.9751,148800.0
2015-04-09 13:20:00,43.0,43.04,42.99,43.0,77100.0,37.984,38.0193,37.9751,37.984,77100.0
2015-04-09 13:30:00,43.0,43.0,42.91,42.93,117000.0,37.984,37.984,37.9045,37.9221,117000.0
2015-04-09 13:40:00,42.92,42.97,42.9,42.9,73700.0,37.9133,37.9575,37.8956,37.8956,73700.0
2015-04-09 13:50:00,42.91,42.92,42.86,42.9,100300.0,37.9045,37.9133,37.8603,37.8956,100300.0
2015-04-09 14:00:00,42.9,42.95,42.9,42.93,76800.0,37.8956,37.9398,37.8956,37.9221,76800.0
2015-04-09 14:10:00,42.93,43.0,42.89,42.91,131500.0,37.9221,37.984,37.8868,37.9045,131500.0
2015-04-09 14:20:00,42.91,42.97,42.91,42.95,123200.0,37.9045,37.9575,37.9045,37.9398,123200.0
2015-04-09 14:30:00,42.96,43.04,42.92,43.02,140700.0,37.9486,38.0193,37.9133,38.0016,140700.0
2015-04-09 14:40:00,43.02,43.08,43.0,43.05,118700.0,38.0016,38.0546,37.984,38.0281,118700.0
2015-04-09 14:50:00,43.05,43.1,43.04,43.07,97800.0,38.0281,38.0723,38.0193,38.0458,97800.0
2015-04-09 15:00:00,43.08,43.1,43.04,43.05,131800.0,38.0546,38.0723,38.0193,38.0281,131800.0
2015-04-09 15:10:00,43.05,43.2,43.05,43.18,227200.0,38.0281,38.1606,38.0281,38.143,227200.0
2015-04-09 15:20:00,43.18,43.23,43.16,43.22,301900.0,38.143,38.1871,38.1253,38.1783,301900.0
2015-04-09 15:30:00,43.23,43.25,43.19,43.2,212500.0,38.1871,38.2048,38.1518,38.1606,212500.0
2015-04-09 15:40:00,43.21,43.25,43.19,43.21,217500.0,38.1695,38.2048,38.1518,38.1695,217500.0
2015-04-09 15:50:00,43.21,43.23,43.1,43.12,473300.0,38.1695,38.1871,38.0723,38.09,473300.0
2015-04-10 09:30:00,43.12,43.39,43.04,43.19,451000.0,38.09,38.3285,38.0193,38.1518,451000.0
2015-04-10 09:40:00,43.19,43.43,43.1,43.43,244400.0,38.1518,38.3638,38.0723,38.3638,244400.0
2015-04-10 09:50:00,43.43,43.44,43.3,43.43,254500.0,38.3638,38.3727,38.249,38.3638,254500.0
2015-04-10 10:00:00,43.43,43.53,43.32,43.33,240400.0,38.3638,38.4522,38.2667,38.2755,240400.0
2015-04-10 10:10:00,43.33,43.35,43.17,43.24,213100.0,38.2755,38.2932,38.1341,38.196,213100.0
2015-04-10 10:20:00,43.24,43.25,43.09,43.24,142500.0,38.196,38.2048,38.0635,38.196,142500.0
2015-04-10 10:30:00,43.25,43.32,43.21,43.26,164300.0,38.2048,38.2667,38.1695,38.2137,164300.0
2015-04-10 10:40:00,43.26,43.28,43.14,43.18,202300.0,38.2137,38.2313,38.1076,38.143,202300.0
2015-04-10 10:50:00,43.18,43.25,43.15,43.17,168600.0,38.143,38.2048,38.1165,38.1341,168600.0
2015-04-10 11:00:00,43.17,43.22,43.11,43.22,143300.0,38.1341,38.1783,38.0811,38.1783,143300.0
2015-04-10 11:10:00,43.23,43.25,43.13,43.13,138900.0,38.1871,38.2048,38.0988,38.0988,138900.0
2015-04-10 11:20:00,43.13,43.19,43.08,43.14,156500.0,38.0988,38.1518,38.0546,38.1076,156500.0
2015-04-10 11:30:00,43.14,43.19,43.09,43.15,140900.0,38.1076,38.1518,38.0635,38.1165,140900.0
2015-04-10 11:40:00,43.15,43.19,43.09,43.12,137900.0,38.1165,38.1518,38.0635,38.09,137900.0
2015-04-10 11:50:00,43.12,43.15,43.09,43.13,78100.0,38.09,38.1165,38.0635,38.0988,78100.0
2015-04-10 12:00:00,43.13,43.2,43.13,43.2,137800.0,38.0988,38.1606,38.0988,38.1606,137800.0
2015-04-10 12:10:00,43.2,43.25,43.18,43.24,86900.0,38.1606,38.2048,38.143,38.196,86900.0
2015-04-10 12:20:00,43.23,43.24,43.16,43.2,106000.0,38.1871,38.196,38.1253,38.1606,106000.0
2015-04-10 12:30:00,43.2,43.23,43.15,43.19,188200.0,38.1606,38.1871,38.1165,38.1518,188200.0
2015-04-10 12:40:00,43.19,43.23,43.12,43.2,182700.0,38.1518,38.1871,38.09,38.1606,182700.0
2015-04-10 12:50:00,43.2,43.3,43.18,43.29,222800.0,38.1606,38.249,38.143,38.2402,222800.0
2015-04-10 13:00:00,43.29,43.3,43.15,43.15,182800.0,38.2402,38.249,38.1165,38.1165,182800.0
2015-04-10 13:10:00,43.15,43.2,43.11,43.15,217800.0,38.1165,38.1606,38.0811,38.1165,217800.0
2015-04-10 13:20:00,43.15,43.19,43.11,43.15,104800.0,38.1165,38.1518,38.0811,38.1165,104800.0
2015-04-10 13:30:00,43.15,43.28,43.15,43.27,73800.0,38.1165,38.2313,38.1165,38.2225,73800.0
2015-04-10 13:40:00,43.27,43.31,43.24,43.3,152800.0,38.2225,38.2578,38.196,38.249,152800.0
2015-04-10 13:50:00,43.29,43.34,43.26,43.27,161100.0,38.2402,38.2843,38.2137,38.2225,161100.0
2015-04-10 14:00:00,43.26,43.33,43.26,43.28,102500.0,38.2137,38.2755,38.2137,38.2313,102500.0
2015-04-10 14:10:00,43.28,43.31,43.25,43.3,95800.0,38.2313,38.2578,38.2048,38.249,95800.0
2015-04-10 14:20:00,43.3,43.31,43.21,43.24,110800.0,38.249,38.2578,38.1695,38.196,110800.0
2015-04-10 14:30:00,43.24,43.29,43.21,43.21,89600.0,38.196,38.2402,38.1695,38.1695,89600.0
2015-04-10 14:40:00,43.22,43.32,43.21,43.29,136800.0,38.1783,38.2667,38.1695,38.2402,136800.0
2015-04-10 14:50:00,43.29,43.31,43.25,43.26,86200.0,38.2402,38.2578,38.2048,38.2137,86200.0
2015-04-10 15:00:00,43.25,43.26,43.21,43.22,123400.0,38.2048,38.2137,38.1695,38.1783,123400.0
2015-04-10 15:10:00,43.22,43.26,43.17,43.18,134600.0,38.1783,38.2137,38.1341,38.143,134600.0
2015-04-10 15:20:00,43.17,43.28,43.16,43.23,284700.0,38.1341,38.2313,38.1253,38.1871,284700.0
2015-04-10 15:30:00,43.24,43.31,43.2,43.28,322900.0,38.196,38.2578,38.1606,38.2313,322900.0
2015-04-10 15:40:00,43.28,43.31,43.22,43.23,280200.0,38.2313,38.2578,38.1783,38.1871,280200.0
2015-04-10 15:50:00,43.22,43.24,43.17,43.22,610900.0,38.1783,38.196,38.1341,38.1783,610900.0
2015-04-13 09:30:00,43.08,43.37,43.04,43.3,391100.0,38.0546,38.3108,38.0193,38.249,391100.0
2015-04-13 09:40:00,43.3,43.49,43.27,43.44,389600.0,38.249,38.4168,38.2225,38.3727,389600.0
2015-04-13 09:50:00,43.45,43.46,43.35,43.37,326900.0,38.3815,38.3903,38.2932,38.3108,326900.0
2015-04-13 10:00:00,43.36,43.66,43.36,43.62,273300.0,38.302,38.567,38.302,38.5317,273300.0
2015-04-13 10:10:00,43.62,43.86,43.62,43.77,263300.0,38.5317,38.7437,38.5317,38.6642,263300.0
2015-04-13 10:20:00,43.78,43.87,43.71,43.79,232700.0,38.673,38.7525,38.6112,38.6818,232700.0
2015-04-13 10:30:00,43.79,43.79,43.65,43.69,186800.0,38.6818,38.6818,38.5582,38.5935,186800.0
2015-04-13 10:40:00,43.69,43.78,43.66,43.73,132500.0,38.5935,38.673,38.567,38.6288,132500.0
2015-04-13 10:50:00,43.73,43.83,43.7,43.74,175800.0,38.6288,38.7172,38.6023,38.6377,175800.0
2015-04-13 11:00:00,43.73,43.74,43.62,43.65,138700.0,38.6288,38.6377,38.5317,38.5582,138700.0
2015-04-13 11:10:00,43.65,43.66,43.54,43.56,166500.0,38.5582,38.567,38.461,38.4787,166500.0
2015-04-13 11:20:00,43.55,43.63,43.51,43.53,143000.0,38.4698,38.5405,38.4345,38.4522,143000.0
2015-04-13 11:30:00,43.54,43.62,43.53,43.6,144000.0,38.461,38.5317,38.4522,38.514,144000.0
2015-04-13 11:40:00,43.6,43.61,43.56,43.58,127400.0,38.514,38.5228,38.4787,38.4963,127400.0
2015-04-13 11:50:00,43.58,43.62,43.52,43.54,99800.0,38.4963,38.5317,38.4433,38.461,99800.0
2015-04-13 12:00:00,43.54,43.55,43.44,43.46,107500.0,38.461,38.4698,38.3727,38.3903,107500.0
2015-04-13 12:10:00,43.45,43.47,43.35,43.36,211300.0,38.3815,38.3992,38.2932,38.302,211300.0
2015-04-13 12:20:00,43.37,43.43,43.28,43.34,173800.0,38.3108,38.3638,38.2313,38.2843,173800.0
2015-04-13 12:30:00,43.33,43.43,43.31,43.43,175800.0,38.2755,38.3638,38.2578,38.3638,175800.0
2015-04-13 12:40:00,43.43,43.47,43.39,43.41,169200.0,38.3638,38.3992,38.3285,38.3462,169200.0
2015-04-13 12:50:00,43.41,43.44,43.35,43.36,178300.0,38.3462,38.3727,38.2932,38.302,178300.0
2015-04-13 13:00:00,43.36,43.37,43.3,43.35,210500.0,38.302,38.3108,38.249,38.2932,210500.0
2015-04-13 13:10:00,43.35,43.37,43.23,43.34,186600.0,38.2932,38.3108,38.1871,38.2843,186600.0
2015-04-13 13:20:00,43.34,43.34,43.15,43.15,182300.0,38.2843,38.2843,38.1165,38.1165,182300.0
2015-04-13 13:30:00,43.15,43.22,43.14,43.16,215600.0,38.1165,38.1783,38.1076,38.1253,215600.0
2015-04-13 13:40:00,43.15,43.18,43.04,43.05,178700.0,38.1165,38.143,38.0193,38.0281,178700.0
2015-04-13 13:50:00,43.06,43.16,43.03,43.16,203800.0,38.037,38.1253,38.0105,38.1253,203800.0
2015-04-13 14:00:00,43.16,43.21,43.11,43.12,219100.0,38.1253,38.1695,38.0811,38.09,219100.0
2015-04-13 14:10:00,43.12,43.13,43.02,43.03,195100.0,38.09,38.0988,38.0016,38.0105,195100.0
2015-04-13 14:20:00,43.03,43.08,43.01,43.07,235700.0,38.0105,38.0546,37.9928,38.0458,235700.0
2015-04-13 14:30:00,43.05,43.09,43.03,43.09,180900.0,38.0281,38.0635,38.0105,38.0635,180900.0
2015-04-13 14:40:00,43.09,43.09,43.0,43.01,245200.0,38.0635,38.0635,37.984,37.9928,245200.0
2015-04-13 14:50:00,43.01,43.1,42.99,43.1,242300.0,37.9928,38.0723,37.9751,38.0723,242300.0
2015-04-13 15:00:00,43.1,43.32,43.07,43.3,251900.0,38.0723,38.2667,38.0458,38.249,251900.0
2015-04-13 15:10:00,43.3,43.31,43.18,43.19,232100.0,38.249,38.2578,38.143,38.1518,232100.0
2015-04-13 15:20:00,43.18,43.2,43.08,43.08,276700.0,38.143,38.1606,38.0546,38.0546,276700.0
2015-04-13 15:30:00,43.08,43.12,43.05,43.12,368300.0,38.0546,38.09,38.0281,38.09,368300.0
2015-04-13 15:40:00,43.11,43.14,43.0,43.05,422400.0,38.0811,38.1076,37.984,38.0281,422400.0
2015-04-13 15:50:00,43.04,43.1,43.03,43.06,698400.0,38.0193,38.0723,38.0105,38.037,698400.0
2015-04-14 09:30:00,43.06,43.19,42.8,43.04,438500.0,38.037,38.1518,37.8073,38.0193,438500.0
2015-04-14 09:40:00,43.04,43.07,42.73,42.8,366900.0,38.0193,38.0458,37.7455,37.8073,366900.0
2015-04-14 09:50:00,42.79,42.89,42.73,42.74,236700.0,37.7985,37.8868,37.7455,37.7543,236700.0
2015-04-14 10:00:00,42.74,42.94,42.64,42.9,403800.0,37.7543,37.931,37.666,37.8956,403800.0
2015-04-14 10:10:00,42.9,42.98,42.86,42.9,219800.0,37.8956,37.9663,37.8603,37.8956,219800.0
2015-04-14 10:20:00,42.9,42.94,42.85,42.92,234400.0,37.8956,37.931,37.8515,37.9133,234400.0
2015-04-14 10:30:00,42.93,42.93,42.69,42.74,234400.0,37.9221,37.9221,37.7101,37.7543,234400.0
2015-04-14 10:40:00,42.75,42.8,42.63,42.79,251300.0,37.7631,37.8073,37.6571,37.7985,251300.0
2015-04-14 10:50:00,42.8,42.81,42.5,42.52,356400.0,37.8073,37.8161,37.5423,37.56,356400.0
2015-04-14 11:00:00,42.52,42.62,42.45,42.58,237800.0,37.56,37.6483,37.4981,37.613,237800.0
2015-04-14 11:10:00,42.57,42.8,42.52,42.68,187700.0,37.6041,37.8073,37.56,37.7013,187700.0
2015-04-14 11:20:00,42.69,42.69,42.55,42.58,207000.0,37.7101,37.7101,37.5865,37.613,207000.0
2015-04-14 11:30:00,42.58,42.59,42.5,42.51,150000.0,37.613,37.6218,37.5423,37.5511,150000.0
2015-04-14 11:40:00,42.51,42.6,42.5,42.58,269100.0,37.5511,37.6306,37.5423,37.613,269100.0
2015-04-14 11:50:00,42.58,42.7,42.58,42.69,195400.0,37.613,37.719,37.613,37.7101,195400.0
2015-04-14 12:00:00,42.7,42.77,42.69,42.75,168400.0,37.719,37.7808,37.7101,37.7631,168400.0
2015-04-14 12:10:00,42.76,42.84,42.75,42.76,251100.0,37.772,37.8426,37.7631,37.772,251100.0
2015-04-14 12:20:00,42.77,42.93,42.76,42.88,198100.0,37.7808,37.9221,37.772,37.878,198100.0
2015-04-14 12:30:00,42.87,42.96,42.83,42.83,127600.0,37.8691,37.9486,37.8338,37.8338,127600.0
2015-04-14 12:40:00,42.83,42.86,42.8,42.8,85400.0,37.8338,37.8603,37.8073,37.8073,85400.0
2015-04-14 12:50:00,42.8,42.86,42.74,42.85,92900.0,37.8073,37.8603,37.7543,37.8515,92900.0
2015-04-14 13:00:00,42.84,42.94,42.8,42.94,182100.0,37.8426,37.931,37.8073,37.931,182100.0
2015-04-14 13:10:00,42.93,42.93,42.84,42.86,134000.0,37.9221,37.9221,37.8426,37.8603,134000.0
2015-04-14 13:20:00,42.85,42.94,42.84,42.92,120100.0,37.8515,37.931,37.8426,37.9133,120100.0
2015-04-14 13:30:00,42.92,43.02,42.92,42.99,204700.0,37.9133,38.0016,37.9133,37.9751,204700.0
2015-04-14 13:40:00,42.99,43.04,42.96,42.99,131900.0,37.9751,38.0193,37.9486,37.9751,131900.0
2015-04-14 13:50:00,42.98,43.07,42.95,42.96,192000.0,37.9663,38.0458,37.9398,37.9486,192000.0
2015-04-14 14:00:00,42.96,43.05,42.95,43.05,169800.0,37.9486,38.0281,37.9398,38.0281,169800.0
2015-04-14 14:10:00,43.04,43.08,42.97,42.99,130400.0,38.0193,38.0546,37.9575,37.9751,130400.0
2015-04-14 14:20:00,42.99,43.02,42.94,42.96,152600.0,37.9751,38.0016,37.931,37.9486,152600.0
2015-04-14 14:30:00,42.96,42.97,42.89,42.89,144600.0,37.9486,37.9575,37.8868,37.8868,144600.0
2015-04-14 14:40:00,42.9,42.96,42.85,42.86,225500.0,37.8956,37.9486,37.8515,37.8603,225500.0
2015-04-14 14:50:00,42.86,42.97,42.85,42.95,138600.0,37.8603,37.9575,37.8515,37.9398,138600.0
2015-04-14 15:00:00,42.95,43.02,42.93,42.99,227000.0,37.9398,38.0016,37.9221,37.9751,227000.0
2015-04-14 15:10:00,42.98,43.03,42.92,42.92,256700.0,37.9663,38.0105,37.9133,37.9133,256700.0
2015-04-14 15:20:00,42.92,42.92,42.86,42.92,280600.0,37.9133,37.9133,37.8603,37.9133,280600.0
2015-04-14 15:30:00,42.92,43.01,42.91,42.98,239400.0,37.9133,37.9928,37.9045,37.9663,239400.0
2015-04-14 15:40:00,42.98,43.1,42.97,43.07,377400.0,37.9663,38.0723,37.9575,38.0458,377400.0
2015-04-14 15:50:00,43.07,43.11,43.0,43.1,949300.0,38.0458,38.0811,37.984,38.0723,949300.0
2015-04-15 09:30:00,44.48,45.34,44.39,44.91,3105300.0,39.2913,40.051,39.2118,39.6712,3105300.0
2015-04-15 09:40:00,44.91,44.93,44.27,44.52,1544900.0,39.6712,39.6888,39.1058,39.3267,1544900.0
2015-04-15 09:50:00,44.51,44.67,44.36,44.67,915500.0,39.3178,39.4592,39.1853,39.4592,915500.0
2015-04-15 10:00:00,44.65,44.8,44.49,44.75,706100.0,39.4415,39.574,39.3002,39.5298,706100.0
2015-04-15 10:10:00,44.75,45.0,44.66,44.9,716300.0,39.5298,39.7507,39.4503,39.6623,716300.0
2015-04-15 10:20:00,44.9,45.08,44.82,45.06,830600.0,39.6623,39.8213,39.5917,39.8037,830600.0
2015-04-15 10:30:00,45.07,45.07,44.52,44.53,1018600.0,39.8125,39.8125,39.3267,39.3355,1018600.0
2015-04-15 10:40:00,44.52,44.65,44.43,44.53,544400.0,39.3267,39.4415,39.2472,39.3355,544400.0
2015-04-15 10:50:00,44.53,44.62,44.47,44.5,315600.0,39.3355,39.415,39.2825,39.309,315600.0
2015-04-15 11:00:00,44.5,44.61,44.47,44.5,384900.0,39.309,39.4062,39.2825,39.309,384900.0
2015-04-15 11:10:00,44.5,44.55,44.43,44.47,308600.0,39.309,39.3532,39.2472,39.2825,308600.0
2015-04-15 11:20:00,44.48,44.6,44.46,44.59,283600.0,39.2913,39.3973,39.2737,39.3885,283600.0
2015-04-15 11:30:00,44.59,44.75,44.48,44.49,377200.0,39.3885,39.5298,39.2913,39.3002,377200.0
2015-04-15 11:40:00,44.48,44.58,44.48,44.5,315800.0,39.2913,39.3797,39.2913,39.309,315800.0
2015-04-15 11:50:00,44.51,44.6,44.49,44.54,235200.0,39.3178,39.3973,39.3002,39.3443,235200.0
2015-04-15 12:00:00,44.54,44.56,44.13,44.13,580100.0,39.3443,39.362,38.9822,38.9822,580100.0
2015-04-15 12:10:00,44.13,44.17,43.88,44.03,736700.0,38.9822,39.0175,38.7613,38.8938,736700.0
2015-04-15 12:20:00,44.04,44.1,43.85,43.9,372200.0,38.9027,38.9557,38.7348,38.779,372200.0
2015-04-15 12:30:00,43.9,44.0,43.88,43.93,347200.0,38.779,38.8673,38.7613,38.8055,347200.0
2015-04-15 12:40:00,43.94,44.09,43.93,44.07,273000.0,38.8143,38.9468,38.8055,38.9292,273000.0
2015-04-15 12:50:00,44.07,44.07,43.8,43.95,334600.0,38.9292,38.9292,38.6907,38.8232,334600.0
2015-04-15 13:00:00,43.94,43.98,43.85,43.86,207300.0,38.8143,38.8497,38.7348,38.7437,207300.0
2015-04-15 13:10:00,43.86,44.08,43.85,44.04,218900.0,38.7437,38.938,38.7348,38.9027,218900.0
2015-04-15 13:20:00,44.04,44.15,44.03,44.15,231600.0,38.9027,38.9998,38.8938,38.9998,231600.0
2015-04-15 13:30:00,44.14,44.18,44.04,44.04,213500.0,38.991,39.0263,38.9027,38.9027,213500.0
2015-04-15 13:40:00,44.04,44.11,44.01,44.09,155700.0,38.9027,38.9645,38.8762,38.9468,155700.0
2015-04-15 13:50:00,44.09,44.11,44.06,44.08,161100.0,38.9468,38.9645,38.9203,38.938,161100.0
2015-04-15 14:00:00,44.08,44.11,43.93,43.93,251400.0,38.938,38.9645,38.8055,38.8055,251400.0
2015-04-15 14:10:00,43.94,43.98,43.9,43.94,212600.0,38.8143,38.8497,38.779,38.8143,212600.0
2015-04-15 14:20:00,43.93,44.01,43.91,43.97,250500.0,38.8055,38.8762,38.7878,38.8408,250500.0
2015-04-15 14:30:00,43.97,44.09,43.97,44.06,248700.0,38.8408,38.9468,38.8408,38.9203,248700.0
2015-04-15 14:40:00,44.06,44.16,44.06,44.14,194700.0,38.9203,39.0087,38.9203,38.991,194700.0
2015-04-15 14:50:00,44.14,44.14,43.97,44.0,265400.0,38.991,38.991,38.8408,38.8673,265400.0
2015-04-15 15:00:00,44.01,44.17,44.0,44.15,344500.0,38.8762,39.0175,38.8673,38.9998,344500.0
2015-04-15 15:10:00,44.14,44.16,44.07,44.1,237300.0,38.991,39.0087,38.9292,38.9557,237300.0
2015-04-15 15:20:00,44.09,44.33,44.08,44.28,503800.0,38.9468,39.1588,38.938,39.1147,503800.0
2015-04-15 15:30:00,44.28,44.33,44.18,44.21,456600.0,39.1147,39.1588,39.0263,39.0528,456600.0
2015-04-15 15:40:00,44.21,44.24,44.17,44.2,429200.0,39.0528,39.0793,39.0175,39.044,429200.0
2015-04-15 15:50:00,44.2,44.22,44.15,44.18,1054900.0,39.044,39.0617,38.9998,39.0263,1054900.0
2015-04-16 09:30:00,44.2,44.72,44.16,44.64,531800.0,39.044,39.5033,39.0087,39.4327,531800.0
2015-04-16 09:40:00,44.65,44.68,44.51,44.67,359900.0,39.4415,39.468,39.3178,39.4592,359900.0
2015-04-16 09:50:00,44.67,44.89,44.61,44.89,430700.0,39.4592,39.6535,39.4062,39.6535,430700.0
2015-04-16 10:00:00,44.89,45.02,44.79,44.9,682200.0,39.6535,39.7683,39.5652,39.6623,682200.0
2015-04-16 10:10:00,44.89,44.91,44.81,44.87,435000.0,39.6535,39.6712,39.5828,39.6358,435000.0
2015-04-16 10:20:00,44.87,44.89,44.74,44.8,322700.0,39.6358,39.6535,39.521,39.574,322700.0
2015-04-16 10:30:00,44.81,44.82,44.72,44.77,342600.0,39.5828,39.5917,39.5033,39.5475,342600.0
2015-04-16 10:40:00,44.78,44.94,44.77,44.93,379300.0,39.5563,39.6977,39.5475,39.6888,379300.0
2015-04-16 10:50:00,44.93,45.07,44.92,45.03,442600.0,39.6888,39.8125,39.68,39.7772,442600.0
2015-04-16 11:00:00,45.03,45.32,45.0,45.19,775300.0,39.7772,40.0333,39.7507,39.9185,775300.0
2015-04-16 11:10:00,45.2,45.26,45.1,45.15,404000.0,39.9273,39.9803,39.839,39.8832,404000.0
2015-04-16 11:20:00,45.16,45.3,45.15,45.25,339800.0,39.892,40.0157,39.8832,39.9715,339800.0
2015-04-16 11:30:00,45.25,45.4,45.15,45.3,387000.0,39.9715,40.104,39.8832,40.0157,387000.0
2015-04-16 11:40:00,45.3,45.33,45.09,45.1,244800.0,40.0157,40.0422,39.8302,39.839,244800.0
2015-04-16 11:50:00,45.09,45.22,45.09,45.09,249600.0,39.8302,39.945,39.8302,39.8302,249600.0
2015-04-16 12:00:00,45.09,45.11,44.93,44.93,165500.0,39.8302,39.8478,39.6888,39.6888,165500.0
2015-04-16 12:10:00,44.93,44.99,44.89,44.9,234800.0,39.6888,39.7418,39.6535,39.6623,234800.0
2015-04-16 12:20:00,44.9,44.99,44.9,44.97,190300.0,39.6623,39.7418,39.6623,39.7242,190300.0
2015-04-16 12:30:00,44.97,45.1,44.95,44.96,254400.0,39.7242,39.839,39.7065,39.7153,254400.0
2015-04-16 12:40:00,44.96,45.04,44.81,44.82,196200.0,39.7153,39.786,39.5828,39.5917,196200.0
2015-04-16 12:50:00,44.81,44.81,44.7,44.72,229000.0,39.5828,39.5828,39.4857,39.5033,229000.0
2015-04-16 13:00:00,44.71,44.87,44.69,44.83,278200.0,39.4945,39.6358,39.4768,39.6005,278200.0
2015-04-16 13:10:00,44.83,44.94,44.81,44.94,158900.0,39.6005,39.6977,39.5828,39.6977,158900.0
2015-04-16 13:20:00,44.92,44.99,44.9,44.95,200500.0,39.68,39.7418,39.6623,39.7065,200500.0
2015-04-16 13:30:00,44.94,45.02,44.92,45.01,167400.0,39.6977,39.7683,39.68,39.7595,167400.0
2015-04-16 13:40:00,45.01,45.14,45.0,45.08,173600.0,39.7595,39.8743,39.7507,39.8213,173600.0
2015-04-16 13:50:00,45.09,45.12,45.03,45.07,157300.0,39.8302,39.8567,39.7772,39.8125,157300.0
2015-04-16 14:00:00,45.06,45.07,44.97,45.02,147500.0,39.8037,39.8125,39.7242,39.7683,147500.0
2015-04-16 14:10:00,45.01,45.1,44.99,45.08,109700.0,39.7595,39.839,39.7418,39.8213,109700.0
2015-04-16 14:20:00,45.09,45.15,45.06,45.14,175900.0,39.8302,39.8832,39.8037,39.8743,175900.0
2015-04-16 14:30:00,45.13,45.27,45.12,45.24,264000.0,39.8655,39.9892,39.8567,39.9627,264000.0
2015-04-16 14:40:00,45.24,45.34,45.21,45.23,233000.0,39.9627,40.051,39.9362,39.9538,233000.0
2015-04-16 14:50:00,45.23,45.3,45.22,45.24,212200.0,39.9538,40.0157,39.945,39.9627,212200.0
2015-04-16 15:00:00,45.24,45.26,45.07,45.09,219600.0,39.9627,39.9803,39.8125,39.8302,219600.0
2015-04-16 15:10:00,45.1,45.18,45.04,45.07,188200.0,39.839,39.9097,39.786,39.8125,188200.0
2015-04-16 15:20:00,45.07,45.07,45.01,45.03,218500.0,39.8125,39.8125,39.7595,39.7772,218500.0
2015-04-16 15:30:00,45.03,45.09,45.02,45.09,270100.0,39.7772,39.8302,39.7683,39.8302,270100.0
2015-04-16 15:40:00,45.09,45.17,45.02,45.06,400800.0,39.8302,39.9008,39.7683,39.8037,400800.0
2015-04-16 15:50:00,45.06,45.07,44.95,44.97,654300.0,39.8037,39.8125,39.7065,39.7242,654300.0
2015-04-17 09:30:00,44.72,45.23,44.58,44.88,689000.0,39.5033,39.9538,39.3797,39.6447,689000.0
2015-04-17 09:40:00,44.88,45.1,44.82,45.07,246700.0,39.6447,39.839,39.5917,39.8125,246700.0
2015-04-17 09:50:00,45.06,45.08,44.94,45.04,287500.0,39.8037,39.8213,39.6977,39.786,287500.0
2015-04-17 10:00:00,45.03,45.04,44.75,44.86,218400.0,39.7772,39.786,39.5298,39.627,218400.0
2015-04-17 10:10:00,44.86,44.98,44.83,44.86,247400.0,39.627,39.733,39.6005,39.627,247400.0
2015-04-17 10:20:00,44.85,44.95,44.83,44.95,193300.0,39.6182,39.7065,39.6005,39.7065,193300.0
2015-04-17 10:30:00,44.95,45.02,44.78,44.78,323300.0,39.7065,39.7683,39.5563,39.5563,323300.0
2015-04-17 10:40:00,44.79,44.93,44.78,44.87,176400.0,39.5652,39.6888,39.5563,39.6358,176400.0
2015-04-17 10:50:00,44.87,44.87,44.77,44.8,148900.0,39.6358,39.6358,39.5475,39.574,148900.0
2015-04-17 11:00:00,44.79,44.96,44.79,44.95,219500.0,39.5652,39.7153,39.5652,39.7065,219500.0
2015-04-17 11:10:00,44.95,45.01,44.92,44.97,111500.0,39.7065,39.7595,39.68,39.7242,111500.0
2015-04-17 11:20:00,44.98,45.09,44.98,45.05,224500.0,39.733,39.8302,39.733,39.7948,224500.0
2015-04-17 11:30:00,45.05,45.05,44.87,44.91,247400.0,39.7948,39.7948,39.6358,39.6712,247400.0
2015-04-17 11:40:00,44.9,44.95,44.8,44.89,243500.0,39.6623,39.7065,39.574,39.6535,243500.0
2015-04-17 11:50:00,44.89,45.0,44.88,44.98,176900.0,39.6535,39.7507,39.6447,39.733,176900.0
2015-04-17 12:00:00,44.99,45.04,44.96,45.0,183900.0,39.7418,39.786,39.7153,39.7507,183900.0
2015-04-17 12:10:00,44.98,45.04,44.94,44.95,108900.0,39.733,39.786,39.6977,39.7065,108900.0
2015-04-17 12:20:00,44.94,44.98,44.91,44.94,132700.0,39.6977,39.733,39.6712,39.6977,132700.0
2015-04-17 12:30:00,44.94,44.95,44.82,44.91,145400.0,39.6977,39.7065,39.5917,39.6712,145400.0
2015-04-17 12:40:00,44.9,44.91,44.82,44.88,134600.0,39.6623,39.6712,39.5917,39.6447,134600.0
2015-04-17 12:50:00,44.89,44.98,44.88,44.94,151400.0,39.6535,39.733,39.6447,39.6977,151400.0
2015-04-17 13:00:00,44.94,44.95,44.89,44.94,81000.0,39.6977,39.7065,39.6535,39.6977,81000.0
2015-04-17 13:10:00,44.93,44.97,44.91,44.97,142700.0,39.6888,39.7242,39.6712,39.7242,142700.0
2015-04-17 13:20:00,44.97,45.02,44.95,44.96,131600.0,39.7242,39.7683,39.7065,39.7153,131600.0
2015-04-17 13:30:00,44.95,44.95,44.88,44.93,154500.0,39.7065,39.7065,39.6447,39.6888,154500.0
2015-04-17 13:40:00,44.93,44.93,44.85,44.86,133800.0,39.6888,39.6888,39.6182,39.627,133800.0
2015-04-17 13:50:00,44.86,44.9,44.8,44.8,206400.0,39.627,39.6623,39.574,39.574,206400.0
2015-04-17 14:00:00,44.8,44.85,44.79,44.8,156900.0,39.574,39.6182,39.5652,39.574,156900.0
2015-04-17 14:10:00,44.8,44.83,44.75,44.82,293400.0,39.574,39.6005,39.5298,39.5917,293400.0
2015-04-17 14:20:00,44.82,44.82,44.75,44.76,117800.0,39.5917,39.5917,39.5298,39.5387,117800.0
2015-04-17 14:30:00,44.76,44.81,44.73,44.76,240100.0,39.5387,39.5828,39.5122,39.5387,240100.0
2015-04-17 14:40:00,44.76,44.81,44.76,44.77,103100.0,39.5387,39.5828,39.5387,39.5475,103100.0
2015-04-17 14:50:00,44.77,44.78,44.69,44.77,116300.0,39.5475,39.5563,39.4768,39.5475,116300.0
2015-04-17 15:00:00,44.77,44.91,44.76,44.83,211400.0,39.5475,39.6712,39.5387,39.6005,211400.0
2015-04-17 15:10:00,44.83,44.86,44.74,44.75,151800.0,39.6005,39.627,39.521,39.5298,151800.0
2015-04-17 15:20:00,44.74,44.75,44.66,44.74,216200.0,39.521,39.5298,39.4503,39.521,216200.0
2015-04-17 15:30:00,44.74,44.87,44.73,44.87,501500.0,39.521,39.6358,39.5122,39.6358,501500.0
2015-04-17 15:40:00,44.86,44.87,44.74,44.75,353400.0,39.627,39.6358,39.521,39.5298,353400.0
2015-04-17 15:50:00,44.74,44.77,44.73,44.76,579800.0,39.521,39.5475,39.5122,39.5387,579800.0
2015-04-20 09:30:00,45.14,45.36,45.08,45.3,502600.0,39.8743,40.0687,39.8213,40.0157,502600.0
2015-04-20 09:40:00,45.31,45.34,45.07,45.29,429700.0,40.0245,40.051,39.8125,40.0068,429700.0
2015-04-20 09:50:00,45.29,45.49,45.22,45.28,357900.0,40.0068,40.1835,39.945,39.998,357900.0
2015-04-20 10:00:00,45.28,45.29,44.96,45.12,236300.0,39.998,40.0068,39.7153,39.8567,236300.0
2015-04-20 10:10:00,45.13,45.16,44.9,44.9,236500.0,39.8655,39.892,39.6623,39.6623,236500.0
2015-04-20 10:20:00,44.91,44.91,44.82,44.87,212400.0,39.6712,39.6712,39.5917,39.6358,212400.0
2015-04-20 10:30:00,44.87,44.88,44.76,44.8,257700.0,39.6358,39.6447,39.5387,39.574,257700.0
2015-04-20 10:40:00,44.8,45.02,44.77,45.02,188200.0,39.574,39.7683,39.5475,39.7683,188200.0
2015-04-20 10:50:00,45.02,45.14,44.95,45.11,147000.0,39.7683,39.8743,39.7065,39.8478,147000.0
2015-04-20 11:00:00,45.12,45.18,45.1,45.16,223500.0,39.8567,39.9097,39.839,39.892,223500.0
2015-04-20 11:10:00,45.16,45.16,45.09,45.12,113700.0,39.892,39.892,39.8302,39.8567,113700.0
2015-04-20 11:20:00,45.12,45.15,45.03,45.14,103300.0,39.8567,39.8832,39.7772,39.8743,103300.0
2015-04-20 11:30:00,45.13,45.18,45.11,45.14,164000.0,39.8655,39.9097,39.8478,39.8743,164000.0
2015-04-20 11:40:00,45.15,45.24,45.11,45.24,128900.0,39.8832,39.9627,39.8478,39.9627,128900.0
2015-04-20 11:50:00,45.24,45.38,45.23,45.35,220700.0,39.9627,40.0863,39.9538,40.0598,220700.0
2015-04-20 12:00:00,45.36,45.36,45.16,45.19,144000.0,40.0687,40.0687,39.892,39.9185,144000.0
2015-04-20 12:10:00,45.19,45.29,45.18,45.26,97800.0,39.9185,40.0068,39.9097,39.9803,97800.0
2015-04-20 12:20:00,45.26,45.31,45.18,45.19,113000.0,39.9803,40.0245,39.9097,39.9185,113000.0
2015-04-20 12:30:00,45.19,45.23,45.18,45.19,101200.0,39.9185,39.9538,39.9097,39.9185,101200.0
2015-04-20 12:40:00,45.18,45.22,45.16,45.18,101000.0,39.9097,39.945,39.892,39.9097,101000.0
2015-04-20 12:50:00,45.18,45.28,45.17,45.26,163700.0,39.9097,39.998,39.9008,39.9803,163700.0
2015-04-20 13:00:00,45.26,45.32,45.22,45.29,62700.0,39.9803,40.0333,39.945,40.0068,62700.0
2015-04-20 13:10:00,45.29,45.36,45.28,45.31,131400.0,40.0068,40.0687,39.998,40.0245,131400.0
2015-04-20 13:20:00,45.31,45.32,45.19,45.21,84300.0,40.0245,40.0333,39.9185,39.9362,84300.0
2015-04-20 13:30:00,45.21,45.3,45.19,45.29,115100.0,39.9362,40.0157,39.9185,40.0068,115100.0
2015-04-20 13:40:00,45.3,45.35,45.28,45.34,208700.0,40.0157,40.0598,39.998,40.051,208700.0
2015-04-20 13:50:00,45.33,45.46,45.32,45.45,294900.0,40.0422,40.157,40.0333,40.1482,294900.0
2015-04-20 14:00:00,45.44,45.45,45.39,45.42,95300.0,40.1393,40.1482,40.0952,40.1217,95300.0
2015-04-20 14:10:00,45.42,45.46,45.4,45.45,107800.0,40.1217,40.157,40.104,40.1482,107800.0
2015-04-20 14:20:00,45.45,45.48,45.37,45.38,120100.0,40.1482,40.1747,40.0775,40.0863,120100.0
2015-04-20 14:30:00,45.38,45.46,45.37,45.45,92100.0,40.0863,40.157,40.0775,40.1482,92100.0
2015-04-20 14:40:00,45.45,45.5,45.42,45.49,118800.0,40.1482,40.1924,40.1217,40.1835,118800.0
2015-04-20 14:50:00,45.49,45.52,45.42,45.52,225300.0,40.1835,40.21,40.1217,40.21,225300.0
2015-04-20 15:00:00,45.52,45.63,45.49,45.63,208000.0,40.21,40.3072,40.1835,40.3072,208000.0
2015-04-20 15:10:00,45.63,45.65,45.59,45.64,157000.0,40.3072,40.3249,40.2719,40.316,157000.0
2015-04-20 15:20:00,45.64,45.65,45.57,45.64,182000.0,40.316,40.3249,40.2542,40.316,182000.0
2015-04-20 15:30:00,45.64,45.79,45.63,45.75,425000.0,40.316,40.4485,40.3072,40.4132,425000.0
2015-04-20 15:40:00,45.74,45.82,45.72,45.8,542200.0,40.4044,40.475,40.3867,40.4574,542200.0
2015-04-20 15:50:00,45.8,45.82,45.72,45.74,521000.0,40.4574,40.475,40.3867,40.4044,521000.0
2015-04-21 09:30:00,45.9,46.35,45.9,46.11,778100.0,40.5457,40.9432,40.5457,40.7312,778100.0
2015-04-21 09:40:00,46.12,46.24,46.05,46.21,367500.0,40.74,40.846,40.6782,40.8195,367500.0
2015-04-21 09:50:00,46.22,46.26,45.93,45.94,304300.0,40.8284,40.8637,40.5722,40.581,304300.0
2015-04-21 10:00:00,45.95,46.05,45.62,45.64,333900.0,40.5899,40.6782,40.2984,40.316,333900.0
2015-04-21 10:10:00,45.64,45.81,45.61,45.77,334900.0,40.316,40.4662,40.2895,40.4309,334900.0
2015-04-21 10:20:00,45.77,45.83,45.7,45.76,179600.0,40.4309,40.4839,40.369,40.422,179600.0
2015-04-21 10:30:00,45.75,45.75,45.62,45.67,140700.0,40.4132,40.4132,40.2984,40.3425,140700.0
2015-04-21 10:40:00,45.68,45.7,45.56,45.67,140500.0,40.3514,40.369,40.2454,40.3425,140500.0
2015-04-21 10:50:00,45.66,45.8,45.63,45.77,250700.0,40.3337,40.4574,40.3072,40.4309,250700.0
2015-04-21 11:00:00,45.77,45.98,45.74,45.94,143500.0,40.4309,40.6164,40.4044,40.581,143500.0
2015-04-21 11:10:00,45.95,45.99,45.92,45.98,100200.0,40.5899,40.6252,40.5634,40.6164,100200.0
2015-04-21 11:20:00,45.97,46.0,45.89,45.89,173600.0,40.6075,40.634,40.5369,40.5369,173600.0
2015-04-21 11:30:00,45.89,46.01,45.84,45.99,124800.0,40.5369,40.6429,40.4927,40.6252,124800.0
2015-04-21 11:40:00,45.99,46.0,45.9,45.96,91200.0,40.6252,40.634,40.5457,40.5987,91200.0
2015-04-21 11:50:00,45.95,45.95,45.84,45.88,125900.0,40.5899,40.5899,40.4927,40.528,125900.0
2015-04-21 12:00:00,45.87,45.97,45.85,45.97,67900.0,40.5192,40.6075,40.5015,40.6075,67900.0
2015-04-21 12:10:00,45.97,46.0,45.94,45.96,66400.0,40.6075,40.634,40.581,40.5987,66400.0
2015-04-21 12:20:00,45.96,45.99,45.95,45.99,58900.0,40.5987,40.6252,40.5899,40.6252,58900.0
2015-04-21 12:30:00,45.98,46.0,45.91,45.98,75600.0,40.6164,40.634,40.5545,40.6164,75600.0
2015-04-21 12:40:00,45.97,46.0,45.94,45.99,58900.0,40.6075,40.634,40.581,40.6252,58900.0
2015-04-21 12:50:00,45.99,46.07,45.96,46.04,141400.0,40.6252,40.6959,40.5987,40.6694,141400.0
2015-04-21 13:00:00,46.04,46.06,45.99,46.03,194700.0,40.6694,40.687,40.6252,40.6605,194700.0
2015-04-21 13:10:00,46.02,46.16,46.02,46.14,114000.0,40.6517,40.7754,40.6517,40.7577,114000.0
2015-04-21 13:20:00,46.15,46.15,46.03,46.14,103700.0,40.7665,40.7665,40.6605,40.7577,103700.0
2015-04-21 13:30:00,46.13,46.13,45.95,45.96,165000.0,40.7489,40.7489,40.5899,40.5987,165000.0
2015-04-21 13:40:00,45.96,46.02,45.95,45.98,110600.0,40.5987,40.6517,40.5899,40.6164,110600.0
2015-04-21 13:50:00,45.98,46.02,45.95,45.97,116400.0,40.6164,40.6517,40.5899,40.6075,116400.0
2015-04-21 14:00:00,45.97,45.97,45.86,45.92,123400.0,40.6075,40.6075,40.5104,40.5634,123400.0
2015-04-21 14:10:00,45.93,46.18,45.92,46.17,182600.0,40.5722,40.793,40.5634,40.7842,182600.0
2015-04-21 14:20:00,46.18,46.23,46.12,46.15,210900.0,40.793,40.8372,40.74,40.7665,210900.0
2015-04-21 14:30:00,46.16,46.16,46.11,46.13,172500.0,40.7754,40.7754,40.7312,40.7489,172500.0
2015-04-21 14:40:00,46.14,46.25,46.14,46.24,145400.0,40.7577,40.8549,40.7577,40.846,145400.0
2015-04-21 14:50:00,46.24,46.36,46.22,46.35,219000.0,40.846,40.952,40.8284,40.9432,219000.0
2015-04-21 15:00:00,46.36,46.39,46.25,46.29,172200.0,40.952,40.9785,40.8549,40.8902,172200.0
2015-04-21 15:10:00,46.29,46.35,46.27,46.3,203900.0,40.8902,40.9432,40.8725,40.899,203900.0
2015-04-21 15:20:00,46.3,46.31,46.13,46.16,445700.0,40.899,40.9079,40.7489,40.7754,445700.0
2015-04-21 15:30:00,46.16,46.25,46.07,46.23,267500.0,40.7754,40.8549,40.6959,40.8372,267500.0
2015-04-21 15:40:00,46.23,46.28,46.2,46.27,331500.0,40.8372,40.8814,40.8107,40.8725,331500.0
2015-04-21 15:50:00,46.27,46.3,46.21,46.24,431200.0,40.8725,40.899,40.8195,40.846,431200.0
2015-04-22 09:30:00,46.35,46.4,46.12,46.22,304400.0,40.9432,40.9874,40.74,40.8284,304400.0
2015-04-22 09:40:00,46.22,46.22,45.67,45.8,470700.0,40.8284,40.8284,40.3425,40.4574,470700.0
2015-04-22 09:50:00,45.79,46.07,45.69,46.03,277700.0,40.4485,40.6959,40.3602,40.6605,277700.0
2015-04-22 10:00:00,46.05,46.19,45.99,46.01,337300.0,40.6782,40.8019,40.6252,40.6429,337300.0
2015-04-22 10:10:00,46.01,46.12,45.93,46.08,220300.0,40.6429,40.74,40.5722,40.7047,220300.0
2015-04-22 10:20:00,46.08,46.1,45.95,46.03,274800.0,40.7047,40.7224,40.5899,40.6605,274800.0
2015-04-22 10:30:00,46.02,46.05,45.81,45.85,193600.0,40.6517,40.6782,40.4662,40.5015,193600.0
2015-04-22 10:40:00,45.86,46.08,45.85,46.04,125300.0,40.5104,40.7047,40.5015,40.6694,125300.0
2015-04-22 10:50:00,46.06,46.24,46.06,46.18,200700.0,40.687,40.846,40.687,40.793,200700.0
2015-04-22 11:00:00,46.18,46.28,46.14,46.28,262600.0,40.793,40.8814,40.7577,40.8814,262600.0
2015-04-22 11:10:00,46.28,46.35,46.15,46.16,209200.0,40.8814,40.9432,40.7665,40.7754,209200.0
2015-04-22 11:20:00,46.17,46.22,46.07,46.15,156000.0,40.7842,40.8284,40.6959,40.7665,156000.0
2015-04-22 11:30:00,46.15,46.29,46.13,46.18,129400.0,40.7665,40.8902,40.7489,40.793,129400.0
2015-04-22 11:40:00,46.19,46.22,46.13,46.15,111300.0,40.8019,40.8284,40.7489,40.7665,111300.0
2015-04-22 11:50:00,46.15,46.24,46.14,46.23,273600.0,40.7665,40.846,40.7577,40.8372,273600.0
2015-04-22 12:00:00,46.23,46.34,46.21,46.33,303000.0,40.8372,40.9344,40.8195,40.9255,303000.0
2015-04-22 12:10:00,46.32,46.35,46.25,46.31,126300.0,40.9167,40.9432,40.8549,40.9079,126300.0
2015-04-22 12:20:00,46.3,46.38,46.3,46.35,118500.0,40.899,40.9697,40.899,40.9432,118500.0
2015-04-22 12:30:00,46.35,46.39,46.28,46.34,141300.0,40.9432,40.9785,40.8814,40.9344,141300.0
2015-04-22 12:40:00,46.34,46.38,46.31,46.34,249700.0,40.9344,40.9697,40.9079,40.9344,249700.0
2015-04-22 12:50:00,46.34,46.36,46.28,46.31,73100.0,40.9344,40.952,40.8814,40.9079,73100.0
2015-04-22 13:00:00,46.32,46.39,46.3,46.34,434000.0,40.9167,40.9785,40.899,40.9344,434000.0
2015-04-22 13:10:00,46.34,46.42,46.34,46.36,90800.0,40.9344,41.005,40.9344,40.952,90800.0
2015-04-22 13:20:00,46.36,46.38,46.3,46.3,69100.0,40.952,40.9697,40.899,40.899,69100.0
2015-04-22 13:30:00,46.31,46.38,46.28,46.36,93500.0,40.9079,40.9697,40.8814,40.952,93500.0
2015-04-22 13:40:00,46.35,46.41,46.31,46.4,134300.0,40.9432,40.9962,40.9079,40.9874,134300.0
2015-04-22 13:50:00,46.39,46.43,46.38,46.4,105200.0,40.9785,41.0139,40.9697,40.9874,105200.0
2015-04-22 14:00:00,46.4,46.41,46.31,46.37,167400.0,40.9874,40.9962,40.9079,40.9609,167400.0
2015-04-22 14:10:00,46.37,46.38,46.28,46.29,125800.0,40.9609,40.9697,40.8814,40.8902,125800.0
2015-04-22 14:20:00,46.29,46.42,46.28,46.4,172800.0,40.8902,41.005,40.8814,40.9874,172800.0
2015-04-22 14:30:00,46.4,46.49,46.38,46.49,158800.0,40.9874,41.0669,40.9697,41.0669,158800.0
2015-04-22 14:40:00,46.49,46.57,46.49,46.53,241500.0,41.0669,41.1375,41.0669,41.1022,241500.0
2015-04-22 14:50:00,46.54,46.58,46.5,46.58,85600.0,41.111,41.1464,41.0757,41.1464,85600.0
2015-04-22 15:00:00,46.57,46.61,46.52,46.61,189700.0,41.1375,41.1729,41.0934,41.1729,189700.0
2015-04-22 15:10:00,46.61,46.62,46.53,46.58,116300.0,41.1729,41.1817,41.1022,41.1464,116300.0
2015-04-22 15:20:00,46.57,46.61,46.53,46.61,195100.0,41.1375,41.1729,41.1022,41.1729,195100.0
2015-04-22 15:30:00,46.61,46.61,46.43,46.47,227300.0,41.1729,41.1729,41.0139,41.0492,227300.0
2015-04-22 15:40:00,46.48,46.52,46.42,46.47,336100.0,41.058,41.0934,41.005,41.0492,336100.0
2015-04-22 15:50:00,46.46,46.54,46.41,46.52,672200.0,41.0404,41.111,40.9962,41.0934,672200.0
2015-04-23 09:30:00,46.27,46.56,46.12,46.48,531900.0,40.8725,41.1287,40.74,41.058,531900.0
2015-04-23 09:40:00,46.48,46.5,46.32,46.4,164500.0,41.058,41.0757,40.9167,40.9874,164500.0
2015-04-23 09:50:00,46.4,46.53,46.32,46.51,319500.0,40.9874,41.1022,40.9167,41.0845,319500.0
2015-04-23 10:00:00,46.51,46.93,46.49,46.56,425500.0,41.0845,41.4555,41.0669,41.1287,425500.0
2015-04-23 10:10:00,46.57,46.67,46.52,46.58,242800.0,41.1375,41.2259,41.0934,41.1464,242800.0
2015-04-23 10:20:00,46.58,46.7,46.5,46.7,219400.0,41.1464,41.2524,41.0757,41.2524,219400.0
2015-04-23 10:30:00,46.69,46.93,46.68,46.83,275200.0,41.2435,41.4555,41.2347,41.3672,275200.0
2015-04-23 10:40:00,46.83,46.83,46.62,46.75,426100.0,41.3672,41.3672,41.1817,41.2965,426100.0
2015-04-23 10:50:00,46.75,46.81,46.69,46.75,288900.0,41.2965,41.3495,41.2435,41.2965,288900.0
2015-04-23 11:00:00,46.75,46.81,46.71,46.75,359900.0,41.2965,41.3495,41.2612,41.2965,359900.0
2015-04-23 11:10:00,46.75,46.8,46.63,46.64,181200.0,41.2965,41.3407,41.1905,41.1994,181200.0
2015-04-23 11:20:00,46.63,46.64,46.51,46.6,176500.0,41.1905,41.1994,41.0845,41.164,176500.0
2015-04-23 11:30:00,46.6,46.6,46.49,46.54,152300.0,41.164,41.164,41.0669,41.111,152300.0
2015-04-23 11:40:00,46.54,46.55,46.35,46.36,121100.0,41.111,41.1199,40.9432,40.952,121100.0
2015-04-23 11:50:00,46.37,46.58,46.35,46.54,198100.0,40.9609,41.1464,40.9432,41.111,198100.0
2015-04-23 12:00:00,46.55,46.57,46.4,46.43,92600.0,41.1199,41.1375,40.9874,41.0139,92600.0
2015-04-23 12:10:00,46.43,46.47,46.4,46.44,90100.0,41.0139,41.0492,40.9874,41.0227,90100.0
2015-04-23 12:20:00,46.44,46.45,46.31,46.41,187400.0,41.0227,41.0315,40.9079,40.9962,187400.0
2015-04-23 12:30:00,46.42,46.45,46.33,46.34,125700.0,41.005,41.0315,40.9255,40.9344,125700.0
2015-04-23 12:40:00,46.34,46.42,46.33,46.34,243400.0,40.9344,41.005,40.9255,40.9344,243400.0
2015-04-23 12:50:00,46.35,46.41,46.35,46.4,83500.0,40.9432,40.9962,40.9432,40.9874,83500.0
2015-04-23 13:00:00,46.41,46.48,46.38,46.39,117200.0,40.9962,41.058,40.9697,40.9785,117200.0
2015-04-23 13:10:00,46.4,46.42,46.26,46.3,206500.0,40.9874,41.005,40.8637,40.899,206500.0
2015-04-23 13:20:00,46.3,46.36,46.29,46.35,85200.0,40.899,40.952,40.8902,40.9432,85200.0
2015-04-23 13:30:00,46.35,46.39,46.3,46.31,128100.0,40.9432,40.9785,40.899,40.9079,128100.0
2015-04-23 13:40:00,46.32,46.41,46.27,46.41,238900.0,40.9167,40.9962,40.8725,40.9962,238900.0
2015-04-23 13:50:00,46.41,46.46,46.33,46.46,163800.0,40.9962,41.0404,40.9255,41.0404,163800.0
2015-04-23 14:00:00,46.46,46.6,46.45,46.6,171700.0,41.0404,41.164,41.0315,41.164,171700.0
2015-04-23 14:10:00,46.6,46.64,46.56,46.61,86500.0,41.164,41.1994,41.1287,41.1729,86500.0
2015-04-23 14:20:00,46.62,46.64,46.57,46.64,95800.0,41.1817,41.1994,41.1375,41.1994,95800.0
2015-04-23 14:30:00,46.64,46.64,46.5,46.53,122300.0,41.1994,41.1994,41.0757,41.1022,122300.0
2015-04-23 14:40:00,46.53,46.59,46.49,46.59,93500.0,41.1022,41.1552,41.0669,41.1552,93500.0
2015-04-23 14:50:00,46.59,46.64,46.54,46.63,125700.0,41.1552,41.1994,41.111,41.1905,125700.0
2015-04-23 15:00:00,46.62,46.74,46.59,46.73,199600.0,41.1817,41.2877,41.1552,41.2789,199600.0
2015-04-23 15:10:00,46.74,46.77,46.72,46.76,307900.0,41.2877,41.3142,41.27,41.3054,307900.0
2015-04-23 15:20:00,46.75,46.83,46.74,46.82,352400.0,41.2965,41.3672,41.2877,41.3584,352400.0
2015-04-23 15:30:00,46.83,46.83,46.64,46.64,231400.0,41.3672,41.3672,41.1994,41.1994,231400.0
2015-04-23 15:40:00,46.64,46.66,46.51,46.52,311100.0,41.1994,41.217,41.0845,41.0934,311100.0
2015-04-23 15:50:00,46.51,46.53,46.42,46.42,369700.0,41.0845,41.1022,41.005,41.005,369700.0
2015-04-24 09:30:00,46.77,47.0,46.68,46.98,519300.0,41.3142,41.5174,41.2347,41.4997,519300.0
2015-04-24 09:40:00,46.97,47.05,46.74,46.74,421000.0,41.4909,41.5615,41.2877,41.2877,421000.0
2015-04-24 09:50:00,46.74,46.99,46.72,46.94,223000.0,41.2877,41.5085,41.27,41.4644,223000.0
2015-04-24 10:00:00,46.96,46.96,46.77,46.89,282200.0,41.482,41.482,41.3142,41.4202,282200.0
2015-04-24 10:10:00,46.88,46.94,46.86,46.94,145700.0,41.4114,41.4644,41.3937,41.4644,145700.0
2015-04-24 10:20:00,46.94,47.23,46.88,47.22,338600.0,41.4644,41.7205,41.4114,41.7117,338600.0
2015-04-24 10:30:00,47.22,47.27,47.13,47.19,401600.0,41.7117,41.7559,41.6322,41.6852,401600.0
2015-04-24 10:40:00,47.2,47.33,47.16,47.21,245000.0,41.694,41.8089,41.6587,41.7029,245000.0
2015-04-24 10:50:00,47.22,47.37,47.17,47.37,216300.0,41.7117,41.8442,41.6675,41.8442,216300.0
2015-04-24 11:00:00,47.37,47.38,47.28,47.31,437800.0,41.8442,41.853,41.7647,41.7912,437800.0
2015-04-24 11:10:00,47.31,47.37,47.28,47.31,237500.0,41.7912,41.8442,41.7647,41.7912,237500.0
2015-04-24 11:20:00,47.31,47.33,47.24,47.25,182800.0,41.7912,41.8089,41.7294,41.7382,182800.0
2015-04-24 11:30:00,47.26,47.28,47.21,47.27,184200.0,41.747,41.7647,41.7029,41.7559,184200.0
2015-04-24 11:40:00,47.26,47.27,47.05,47.05,195100.0,41.747,41.7559,41.5615,41.5615,195100.0
2015-04-24 11:50:00,47.05,47.1,47.0,47.09,192300.0,41.5615,41.6057,41.5174,41.5969,192300.0
2015-04-24 12:00:00,47.09,47.09,47.0,47.05,121300.0,41.5969,41.5969,41.5174,41.5615,121300.0
2015-04-24 12:10:00,47.05,47.12,47.04,47.05,165400.0,41.5615,41.6234,41.5527,41.5615,165400.0
2015-04-24 12:20:00,47.05,47.25,47.05,47.23,226900.0,41.5615,41.7382,41.5615,41.7205,226900.0
2015-04-24 12:30:00,47.23,47.27,47.23,47.26,105900.0,41.7205,41.7559,41.7205,41.747,105900.0
2015-04-24 12:40:00,47.26,47.33,47.2,47.22,203600.0,41.747,41.8089,41.694,41.7117,203600.0
2015-04-24 12:50:00,47.23,47.25,47.14,47.15,189600.0,41.7205,41.7382,41.641,41.6499,189600.0
2015-04-24 13:00:00,47.16,47.25,47.14,47.2,225900.0,41.6587,41.7382,41.641,41.694,225900.0
2015-04-24 13:10:00,47.2,47.31,47.19,47.29,117600.0,41.694,41.7912,41.6852,41.7735,117600.0
2015-04-24 13:20:00,47.31,47.32,47.26,47.26,168000.0,41.7912,41.8,41.747,41.747,168000.0
2015-04-24 13:30:00,47.27,47.29,47.19,47.2,139500.0,41.7559,41.7735,41.6852,41.694,139500.0
2015-04-24 13:40:00,47.21,47.3,47.2,47.23,138100.0,41.7029,41.7824,41.694,41.7205,138100.0
2015-04-24 13:50:00,47.22,47.26,47.19,47.21,138900.0,41.7117,41.747,41.6852,41.7029,138900.0
2015-04-24 14:00:00,47.21,47.25,47.2,47.2,120700.0,41.7029,41.7382,41.694,41.694,120700.0
2015-04-24 14:10:00,47.21,47.21,47.15,47.16,164700.0,41.7029,41.7029,41.6499,41.6587,164700.0
2015-04-24 14:20:00,47.15,47.17,47.07,47.09,204800.0,41.6499,41.6675,41.5792,41.5969,204800.0
2015-04-24 14:30:00,47.09,47.15,47.03,47.1,131900.0,41.5969,41.6499,41.5439,41.6057,131900.0
2015-04-24 14:40:00,47.1,47.21,47.09,47.13,125300.0,41.6057,41.7029,41.5969,41.6322,125300.0
2015-04-24 14:50:00,47.13,47.16,47.07,47.13,158200.0,41.6322,41.6587,41.5792,41.6322,158200.0
2015-04-24 15:00:00,47.13,47.16,47.12,47.12,80800.0,41.6322,41.6587,41.6234,41.6234,80800.0
2015-04-24 15:10:00,47.13,47.16,47.01,47.01,145500.0,41.6322,41.6587,41.5262,41.5262,145500.0
2015-04-24 15:20:00,47.01,47.02,46.93,46.97,299600.0,41.5262,41.535,41.4555,41.4909,299600.0
2015-04-24 15:30:00,46.97,47.05,46.96,47.0,234400.0,41.4909,41.5615,41.482,41.5174,234400.0
2015-04-24 15:40:00,46.99,47.0,46.91,46.97,303400.0,41.5085,41.5174,41.4379,41.4909,303400.0
2015-04-24 15:50:00,46.96,47.01,46.93,46.97,451400.0,41.482,41.5262,41.4555,41.4909,451400.0
2015-04-27 09:30:00,47.04,47.1,46.52,46.73,463300.0,41.5527,41.6057,41.0934,41.2789,463300.0
2015-04-27 09:40:00,46.73,47.0,46.69,46.72,240300.0,41.2789,41.5174,41.2435,41.27,240300.0
2015-04-27 09:50:00,46.72,46.98,46.64,46.97,300300.0,41.27,41.4997,41.1994,41.4909,300300.0
2015-04-27 10:00:00,46.97,46.97,46.79,46.82,213800.0,41.4909,41.4909,41.3319,41.3584,213800.0
2015-04-27 10:10:00,46.82,46.84,46.71,46.82,143300.0,41.3584,41.376,41.2612,41.3584,143300.0
2015-04-27 10:20:00,46.83,46.86,46.78,46.83,110100.0,41.3672,41.3937,41.323,41.3672,110100.0
2015-04-27 10:30:00,46.82,46.93,46.81,46.9,136000.0,41.3584,41.4555,41.3495,41.429,136000.0
2015-04-27 10:40:00,46.89,47.01,46.87,46.96,132700.0,41.4202,41.5262,41.4025,41.482,132700.0
2015-04-27 10:50:00,46.95,46.96,46.82,46.87,130800.0,41.4732,41.482,41.3584,41.4025,130800.0
2015-04-27 11:00:00,46.87,46.98,46.82,46.93,335400.0,41.4025,41.4997,41.3584,41.4555,335400.0
2015-04-27 11:10:00,46.93,47.04,46.89,47.03,120100.0,41.4555,41.5527,41.4202,41.5439,120100.0
2015-04-27 11:20:00,47.03,47.09,46.98,46.99,116100.0,41.5439,41.5969,41.4997,41.5085,116100.0
2015-04-27 11:30:00,46.99,47.07,46.97,47.04,367200.0,41.5085,41.5792,41.4909,41.5527,367200.0
2015-04-27 11:40:00,47.04,47.05,46.98,46.99,201000.0,41.5527,41.5615,41.4997,41.5085,201000.0
2015-04-27 11:50:00,46.99,47.02,46.97,47.01,184400.0,41.5085,41.535,41.4909,41.5262,184400.0
2015-04-27 12:00:00,47.01,47.06,47.0,47.03,80300.0,41.5262,41.5704,41.5174,41.5439,80300.0
2015-04-27 12:10:00,47.02,47.05,46.92,46.93,214700.0,41.535,41.5615,41.4467,41.4555,214700.0
2015-04-27 12:20:00,46.92,46.94,46.8,46.88,303000.0,41.4467,41.4644,41.3407,41.4114,303000.0
2015-04-27 12:30:00,46.88,46.91,46.78,46.87,119200.0,41.4114,41.4379,41.323,41.4025,119200.0
2015-04-27 12:40:00,46.87,46.91,46.82,46.87,104000.0,41.4025,41.4379,41.3584,41.4025,104000.0
2015-04-27 12:50:00,46.87,46.88,46.76,46.79,106900.0,41.4025,41.4114,41.3054,41.3319,106900.0
2015-04-27 13:00:00,46.8,46.91,46.78,46.88,113200.0,41.3407,41.4379,41.323,41.4114,113200.0
2015-04-27 13:10:00,46.89,46.9,46.67,46.68,128300.0,41.4202,41.429,41.2259,41.2347,128300.0
2015-04-27 13:20:00,46.68,46.75,46.64,46.75,73800.0,41.2347,41.2965,41.1994,41.2965,73800.0
2015-04-27 13:30:00,46.75,46.77,46.68,46.73,80300.0,41.2965,41.3142,41.2347,41.2789,80300.0
2015-04-27 13:40:00,46.73,46.76,46.7,46.73,80900.0,41.2789,41.3054,41.2524,41.2789,80900.0
2015-04-27 13:50:00,46.74,46.75,46.69,46.72,87500.0,41.2877,41.2965,41.2435,41.27,87500.0
2015-04-27 14:00:00,46.71,46.74,46.67,46.68,93000.0,41.2612,41.2877,41.2259,41.2347,93000.0
2015-04-27 14:10:00,46.68,46.69,46.56,46.62,355900.0,41.2347,41.2435,41.1287,41.1817,355900.0
2015-04-27 14:20:00,46.61,46.62,46.54,46.59,100500.0,41.1729,41.1817,41.111,41.1552,100500.0
2015-04-27 14:30:00,46.58,46.6,46.43,46.5,314600.0,41.1464,41.164,41.0139,41.0757,314600.0
2015-04-27 14:40:00,46.5,46.61,46.49,46.61,148600.0,41.0757,41.1729,41.0669,41.1729,148600.0
2015-04-27 14:50:00,46.61,46.61,46.5,46.52,127000.0,41.1729,41.1729,41.0757,41.0934,127000.0
2015-04-27 15:00:00,46.53,46.57,46.51,46.53,112100.0,41.1022,41.1375,41.0845,41.1022,112100.0
2015-04-27 15:10:00,46.53,46.54,46.45,46.46,301900.0,41.1022,41.111,41.0315,41.0404,301900.0
2015-04-27 15:20:00,46.46,46.55,46.46,46.51,170800.0,41.0404,41.1199,41.0404,41.0845,170800.0
2015-04-27 15:30:00,46.5,46.51,46.4,46.42,219100.0,41.0757,41.0845,40.9874,41.005,219100.0
2015-04-27 15:40:00,46.41,46.44,46.33,46.37,351200.0,40.9962,41.0227,40.9255,40.9609,351200.0
2015-04-27 15:50:00,46.36,46.46,46.36,46.46,620600.0,40.952,41.0404,40.952,41.0404,620600.0
2015-04-28 09:30:00,46.29,46.3,45.82,46.13,545400.0,40.8902,40.899,40.475,40.7489,545400.0
2015-04-28 09:40:00,46.16,46.28,45.78,45.78,448700.0,40.7754,40.8814,40.4397,40.4397,448700.0
2015-04-28 09:50:00,45.78,45.86,45.62,45.67,426300.0,40.4397,40.5104,40.2984,40.3425,426300.0
2015-04-28 10:00:00,45.65,45.65,45.28,45.34,520200.0,40.3249,40.3249,39.998,40.051,520200.0
2015-04-28 10:10:00,45.34,45.62,45.16,45.61,719000.0,40.051,40.2984,39.892,40.2895,719000.0
2015-04-28 10:20:00,45.6,45.8,45.54,45.7,417100.0,40.2807,40.4574,40.2277,40.369,417100.0
2015-04-28 10:30:00,45.69,45.99,45.66,45.96,277700.0,40.3602,40.6252,40.3337,40.5987,277700.0
2015-04-28 10:40:00,45.96,46.24,45.96,46.22,252900.0,40.5987,40.846,40.5987,40.8284,252900.0
2015-04-28 10:50:00,46.22,46.3,46.03,46.09,307800.0,40.8284,40.899,40.6605,40.7135,307800.0
2015-04-28 11:00:00,46.1,46.22,46.04,46.14,229600.0,40.7224,40.8284,40.6694,40.7577,229600.0
2015-04-28 11:10:00,46.14,46.18,45.99,46.1,169500.0,40.7577,40.793,40.6252,40.7224,169500.0
2015-04-28 11:20:00,46.11,46.17,46.1,46.11,192100.0,40.7312,40.7842,40.7224,40.7312,192100.0
2015-04-28 11:30:00,46.11,46.19,46.05,46.12,150500.0,40.7312,40.8019,40.6782,40.74,150500.0
2015-04-28 11:40:00,46.11,46.12,45.9,46.1,240600.0,40.7312,40.74,40.5457,40.7224,240600.0
2015-04-28 11:50:00,46.1,46.11,46.03,46.07,87200.0,40.7224,40.7312,40.6605,40.6959,87200.0
2015-04-28 12:00:00,46.06,46.11,45.98,46.11,124800.0,40.687,40.7312,40.6164,40.7312,124800.0
2015-04-28 12:10:00,46.1,46.17,46.08,46.16,76600.0,40.7224,40.7842,40.7047,40.7754,76600.0
2015-04-28 12:20:00,46.15,46.25,46.14,46.17,94800.0,40.7665,40.8549,40.7577,40.7842,94800.0
2015-04-28 12:30:00,46.17,46.25,46.16,46.17,81200.0,40.7842,40.8549,40.7754,40.7842,81200.0
2015-04-28 12:40:00,46.16,46.28,46.14,46.25,91100.0,40.7754,40.8814,40.7577,40.8549,91100.0
2015-04-28 12:50:00,46.25,46.33,46.24,46.28,61900.0,40.8549,40.9255,40.846,40.8814,61900.0
2015-04-28 13:00:00,46.28,46.33,46.21,46.27,86100.0,40.8814,40.9255,40.8195,40.8725,86100.0
2015-04-28 13:10:00,46.28,46.45,46.25,46.4,123400.0,40.8814,41.0315,40.8549,40.9874,123400.0
2015-04-28 13:20:00,46.39,46.43,46.33,46.34,49400.0,40.9785,41.0139,40.9255,40.9344,49400.0
2015-04-28 13:30:00,46.34,46.34,46.19,46.26,122100.0,40.9344,40.9344,40.8019,40.8637,122100.0
2015-04-28 13:40:00,46.25,46.35,46.21,46.35,54100.0,40.8549,40.9432,40.8195,40.9432,54100.0
2015-04-28 13:50:00,46.35,46.36,46.25,46.27,53600.0,40.9432,40.952,40.8549,40.8725,53600.0
2015-04-28 14:00:00,46.27,46.27,46.15,46.18,100600.0,40.8725,40.8725,40.7665,40.793,100600.0
2015-04-28 14:10:00,46.18,46.22,46.08,46.14,162700.0,40.793,40.8284,40.7047,40.7577,162700.0
2015-04-28 14:20:00,46.14,46.14,46.03,46.09,131600.0,40.7577,40.7577,40.6605,40.7135,131600.0
2015-04-28 14:30:00,46.09,46.1,46.02,46.08,125200.0,40.7135,40.7224,40.6517,40.7047,125200.0
2015-04-28 14:40:00,46.08,46.13,46.04,46.06,72500.0,40.7047,40.7489,40.6694,40.687,72500.0
2015-04-28 14:50:00,46.07,46.17,46.04,46.14,122700.0,40.6959,40.7842,40.6694,40.7577,122700.0
2015-04-28 15:00:00,46.14,46.27,46.13,46.23,100700.0,40.7577,40.8725,40.7489,40.8372,100700.0
2015-04-28 15:10:00,46.24,46.27,46.18,46.19,116300.0,40.846,40.8725,40.793,40.8019,116300.0
2015-04-28 15:20:00,46.19,46.24,46.11,46.14,114500.0,40.8019,40.846,40.7312,40.7577,114500.0
2015-04-28 15:30:00,46.14,46.23,46.14,46.2,142700.0,40.7577,40.8372,40.7577,40.8107,142700.0
2015-04-28 15:40:00,46.21,46.21,46.09,46.12,218500.0,40.8195,40.8195,40.7135,40.74,218500.0
2015-04-28 15:50:00,46.11,46.21,46.11,46.2,470300.0,40.7312,40.8195,40.7312,40.8107,470300.0
2015-04-29 09:30:00,45.84,46.0,45.78,45.86,518300.0,40.4927,40.634,40.4397,40.5104,518300.0
2015-04-29 09:40:00,45.86,45.95,45.67,45.89,259000.0,40.5104,40.5899,40.3425,40.5369,259000.0
2015-04-29 09:50:00,45.89,45.89,45.65,45.68,135100.0,40.5369,40.5369,40.3249,40.3514,135100.0
2015-04-29 10:00:00,45.69,45.7,45.38,45.46,300400.0,40.3602,40.369,40.0863,40.157,300400.0
2015-04-29 10:10:00,45.47,45.52,45.31,45.45,186600.0,40.1659,40.21,40.0245,40.1482,186600.0
2015-04-29 10:20:00,45.46,45.63,45.4,45.62,203600.0,40.157,40.3072,40.104,40.2984,203600.0
2015-04-29 10:30:00,45.62,45.62,45.46,45.56,189100.0,40.2984,40.2984,40.157,40.2454,189100.0
2015-04-29 10:40:00,45.54,45.61,45.46,45.49,324600.0,40.2277,40.2895,40.157,40.1835,324600.0
2015-04-29 10:50:00,45.48,45.52,45.3,45.31,180200.0,40.1747,40.21,40.0157,40.0245,180200.0
2015-04-29 11:00:00,45.31,45.39,45.15,45.15,216600.0,40.0245,40.0952,39.8832,39.8832,216600.0
2015-04-29 11:10:00,45.15,45.2,44.92,45.06,460900.0,39.8832,39.9273,39.68,39.8037,460900.0
2015-04-29 11:20:00,45.06,45.12,44.84,44.92,390400.0,39.8037,39.8567,39.6093,39.68,390400.0
2015-04-29 11:30:00,44.93,45.02,44.9,44.9,198100.0,39.6888,39.7683,39.6623,39.6623,198100.0
2015-04-29 11:40:00,44.9,44.95,44.54,44.59,556900.0,39.6623,39.7065,39.3443,39.3885,556900.0
2015-04-29 11:50:00,44.59,44.76,44.58,44.66,294500.0,39.3885,39.5387,39.3797,39.4503,294500.0
2015-04-29 12:00:00,44.66,44.83,44.64,44.65,237800.0,39.4503,39.6005,39.4327,39.4415,237800.0
2015-04-29 12:10:00,44.65,44.67,44.51,44.55,238200.0,39.4415,39.4592,39.3178,39.3532,238200.0
2015-04-29 12:20:00,44.54,44.62,44.52,44.54,213200.0,39.3443,39.415,39.3267,39.3443,213200.0
2015-04-29 12:30:00,44.55,44.55,44.41,44.5,330600.0,39.3532,39.3532,39.2295,39.309,330600.0
2015-04-29 12:40:00,44.49,44.5,44.3,44.33,305000.0,39.3002,39.309,39.1323,39.1588,305000.0
2015-04-29 12:50:00,44.34,44.4,44.26,44.35,259500.0,39.1677,39.2207,39.097,39.1765,259500.0
2015-04-29 13:00:00,44.36,44.47,44.33,44.35,262600.0,39.1853,39.2825,39.1588,39.1765,262600.0
2015-04-29 13:10:00,44.35,44.59,44.34,44.53,262100.0,39.1765,39.3885,39.1677,39.3355,262100.0
2015-04-29 13:20:00,44.53,44.6,44.48,44.58,144700.0,39.3355,39.3973,39.2913,39.3797,144700.0
2015-04-29 13:30:00,44.58,44.79,44.58,44.78,205200.0,39.3797,39.5652,39.3797,39.5563,205200.0
2015-04-29 13:40:00,44.78,45.02,44.76,44.99,245400.0,39.5563,39.7683,39.5387,39.7418,245400.0
2015-04-29 13:50:00,44.99,45.14,44.96,45.12,133700.0,39.7418,39.8743,39.7153,39.8567,133700.0
2015-04-29 14:00:00,45.14,45.2,45.03,45.07,145900.0,39.8743,39.9273,39.7772,39.8125,145900.0
2015-04-29 14:10:00,45.07,45.18,44.95,45.14,253200.0,39.8125,39.9097,39.7065,39.8743,253200.0
2015-04-29 14:20:00,45.14,45.23,45.09,45.2,180400.0,39.8743,39.9538,39.8302,39.9273,180400.0
2015-04-29 14:30:00,45.19,45.35,45.17,45.23,197900.0,39.9185,40.0598,39.9008,39.9538,197900.0
2015-04-29 14:40:00,45.23,45.32,45.2,45.27,140400.0,39.9538,40.0333,39.9273,39.9892,140400.0
2015-04-29 14:50:00,45.28,45.29,45.12,45.14,191100.0,39.998,40.0068,39.8567,39.8743,191100.0
2015-04-29 15:00:00,45.15,45.22,45.1,45.13,221900.0,39.8832,39.945,39.839,39.8655,221900.0
2015-04-29 15:10:00,45.13,45.14,45.0,45.06,211100.0,39.8655,39.8743,39.7507,39.8037,211100.0
2015-04-29 15:20:00,45.08,45.2,45.07,45.13,211600.0,39.8213,39.9273,39.8125,39.8655,211600.0
2015-04-29 15:30:00,45.12,45.13,45.04,45.04,394800.0,39.8567,39.8655,39.786,39.786,394800.0
2015-04-29 15:40:00,45.04,45.05,44.93,44.98,453700.0,39.786,39.7948,39.6888,39.733,453700.0
2015-04-29 15:50:00,44.99,45.05,44.93,45.02,682600.0,39.7418,39.7948,39.6888,39.7683,682600.0
2015-04-30 09:30:00,44.76,45.4,44.68,45.35,297500.0,39.5387,40.104,39.468,40.0598,297500.0
2015-04-30 09:40:00,45.35,45.56,45.3,45.34,384500.0,40.0598,40.2454,40.0157,40.051,384500.0
2015-04-30 09:50:00,45.32,45.32,45.06,45.13,348700.0,40.0333,40.0333,39.8037,39.8655,348700.0
2015-04-30 10:00:00,45.13,45.16,44.94,44.98,328700.0,39.8655,39.892,39.6977,39.733,328700.0
2015-04-30 10:10:00,44.99,45.1,44.96,44.97,309000.0,39.7418,39.839,39.7153,39.7242,309000.0
2015-04-30 10:20:00,44.97,45.19,44.97,45.15,148800.0,39.7242,39.9185,39.7242,39.8832,148800.0
2015-04-30 10:30:00,45.15,45.28,45.06,45.17,194800.0,39.8832,39.998,39.8037,39.9008,194800.0
2015-04-30 10:40:00,45.17,45.53,45.1,45.46,196900.0,39.9008,40.2189,39.839,40.157,196900.0
2015-04-30 10:50:00,45.47,45.61,45.4,45.49,168300.0,40.1659,40.2895,40.104,40.1835,168300.0
2015-04-30 11:00:00,45.5,45.72,45.49,45.71,330200.0,40.1924,40.3867,40.1835,40.3779,330200.0
2015-04-30 11:10:00,45.71,45.71,45.5,45.53,183900.0,40.3779,40.3779,40.1924,40.2189,183900.0
2015-04-30 11:20:00,45.54,45.59,45.36,45.36,297600.0,40.2277,40.2719,40.0687,40.0687,297600.0
2015-04-30 11:30:00,45.38,45.44,45.27,45.28,277200.0,40.0863,40.1393,39.9892,39.998,277200.0
2015-04-30 11:40:00,45.29,45.32,45.21,45.27,126900.0,40.0068,40.0333,39.9362,39.9892,126900.0
2015-04-30 11:50:00,45.28,45.28,45.08,45.08,117700.0,39.998,39.998,39.8213,39.8213,117700.0
2015-04-30 12:00:00,45.09,45.14,45.03,45.04,139500.0,39.8302,39.8743,39.7772,39.786,139500.0
2015-04-30 12:10:00,45.05,45.13,45.02,45.13,144600.0,39.7948,39.8655,39.7683,39.8655,144600.0
2015-04-30 12:20:00,45.12,45.13,45.04,45.06,54700.0,39.8567,39.8655,39.786,39.8037,54700.0
2015-04-30 12:30:00,45.05,45.15,45.01,45.15,80300.0,39.7948,39.8832,39.7595,39.8832,80300.0
2015-04-30 12:40:00,45.16,45.21,45.06,45.11,83100.0,39.892,39.9362,39.8037,39.8478,83100.0
2015-04-30 12:50:00,45.12,45.14,44.98,45.14,93600.0,39.8567,39.8743,39.733,39.8743,93600.0
2015-04-30 13:00:00,45.14,45.18,45.07,45.16,103000.0,39.8743,39.9097,39.8125,39.892,103000.0
2015-04-30 13:10:00,45.15,45.16,45.07,45.09,77600.0,39.8832,39.892,39.8125,39.8302,77600.0
2015-04-30 13:20:00,45.1,45.1,44.93,44.97,116300.0,39.839,39.839,39.6888,39.7242,116300.0
2015-04-30 13:30:00,44.97,45.04,44.94,44.97,110200.0,39.7242,39.786,39.6977,39.7242,110200.0
2015-04-30 13:40:00,44.97,45.01,44.94,44.94,116000.0,39.7242,39.7595,39.6977,39.6977,116000.0
2015-04-30 13:50:00,44.93,44.94,44.75,44.75,141900.0,39.6888,39.6977,39.5298,39.5298,141900.0
2015-04-30 14:00:00,44.76,44.78,44.69,44.77,165100.0,39.5387,39.5563,39.4768,39.5475,165100.0
2015-04-30 14:10:00,44.77,44.97,44.75,44.84,192900.0,39.5475,39.7242,39.5298,39.6093,192900.0
2015-04-30 14:20:00,44.84,44.86,44.66,44.78,179500.0,39.6093,39.627,39.4503,39.5563,179500.0
2015-04-30 14:30:00,44.79,44.8,44.61,44.67,211600.0,39.5652,39.574,39.4062,39.4592,211600.0
2015-04-30 14:40:00,44.68,44.86,44.68,44.82,246100.0,39.468,39.627,39.468,39.5917,246100.0
2015-04-30 14:50:00,44.81,44.84,44.71,44.75,204600.0,39.5828,39.6093,39.4945,39.5298,204600.0
2015-04-30 15:00:00,44.74,44.74,44.52,44.52,257800.0,39.521,39.521,39.3267,39.3267,257800.0
2015-04-30 15:10:00,44.52,44.66,44.4,44.62,233600.0,39.3267,39.4503,39.2207,39.415,233600.0
2015-04-30 15:20:00,44.62,44.67,44.36,44.45,268700.0,39.415,39.4592,39.1853,39.2648,268700.0
2015-04-30 15:30:00,44.45,44.68,44.42,44.64,322000.0,39.2648,39.468,39.2383,39.4327,322000.0
2015-04-30 15:40:00,44.64,44.66,44.5,44.62,349700.0,39.4327,39.4503,39.309,39.415,349700.0
2015-04-30 15:50:00,44.61,44.65,44.58,44.64,506500.0,39.4062,39.4415,39.3797,39.4327,506500.0
2015-05-01 09:30:00,44.81,44.96,44.68,44.8,533700.0,39.5828,39.7153,39.468,39.574,533700.0
2015-05-01 09:40:00,44.84,45.32,44.84,45.22,373000.0,39.6093,40.0333,39.6093,39.945,373000.0
2015-05-01 09:50:00,45.23,45.31,45.08,45.24,286900.0,39.9538,40.0245,39.8213,39.9627,286900.0
2015-05-01 10:00:00,45.24,45.31,45.18,45.28,289200.0,39.9627,40.0245,39.9097,39.998,289200.0
2015-05-01 10:10:00,45.3,45.44,45.21,45.44,334500.0,40.0157,40.1393,39.9362,40.1393,334500.0
2015-05-01 10:20:00,45.44,45.55,45.42,45.49,354400.0,40.1393,40.2365,40.1217,40.1835,354400.0
2015-05-01 10:30:00,45.5,45.51,45.21,45.22,229800.0,40.1924,40.2012,39.9362,39.945,229800.0
2015-05-01 10:40:00,45.22,45.22,45.01,45.05,283700.0,39.945,39.945,39.7595,39.7948,283700.0
2015-05-01 10:50:00,45.05,45.21,45.04,45.13,279500.0,39.7948,39.9362,39.786,39.8655,279500.0
2015-05-01 11:00:00,45.13,45.31,45.12,45.27,222900.0,39.8655,40.0245,39.8567,39.9892,222900.0
2015-05-01 11:10:00,45.28,45.4,45.26,45.4,214200.0,39.998,40.104,39.9803,40.104,214200.0
2015-05-01 11:20:00,45.4,45.49,45.3,45.48,230800.0,40.104,40.1835,40.0157,40.1747,230800.0
2015-05-01 11:30:00,45.47,45.65,45.43,45.63,231500.0,40.1659,40.3249,40.1305,40.3072,231500.0
2015-05-01 11:40:00,45.64,45.65,45.58,45.59,135700.0,40.316,40.3249,40.263,40.2719,135700.0
2015-05-01 11:50:00,45.59,45.73,45.52,45.69,167800.0,40.2719,40.3955,40.21,40.3602,167800.0
2015-05-01 12:00:00,45.69,45.73,45.65,45.65,138200.0,40.3602,40.3955,40.3249,40.3249,138200.0
2015-05-01 12:10:00,45.65,45.81,45.64,45.8,140300.0,40.3249,40.4662,40.316,40.4574,140300.0
2015-05-01 12:20:00,45.8,45.87,45.76,45.86,167000.0,40.4574,40.5192,40.422,40.5104,167000.0
2015-05-01 12:30:00,45.85,45.92,45.84,45.86,165400.0,40.5015,40.5634,40.4927,40.5104,165400.0
2015-05-01 12:40:00,45.86,45.93,45.8,45.92,133300.0,40.5104,40.5722,40.4574,40.5634,133300.0
2015-05-01 12:50:00,45.92,45.98,45.87,45.94,120800.0,40.5634,40.6164,40.5192,40.581,120800.0
2015-05-01 13:00:00,45.95,45.95,45.82,45.86,113500.0,40.5899,40.5899,40.475,40.5104,113500.0
2015-05-01 13:10:00,45.86,45.88,45.72,45.78,197600.0,40.5104,40.528,40.3867,40.4397,197600.0
2015-05-01 13:20:00,45.78,45.78,45.68,45.74,121600.0,40.4397,40.4397,40.3514,40.4044,121600.0
2015-05-01 13:30:00,45.74,45.77,45.69,45.7,126800.0,40.4044,40.4309,40.3602,40.369,126800.0
2015-05-01 13:40:00,45.7,45.76,45.67,45.75,128800.0,40.369,40.422,40.3425,40.4132,128800.0
2015-05-01 13:50:00,45.76,45.88,45.76,45.87,143200.0,40.422,40.528,40.422,40.5192,143200.0
2015-05-01 14:00:00,45.87,45.96,45.85,45.91,120800.0,40.5192,40.5987,40.5015,40.5545,120800.0
2015-05-01 14:10:00,45.91,45.95,45.89,45.92,103300.0,40.5545,40.5899,40.5369,40.5634,103300.0
2015-05-01 14:20:00,45.93,45.97,45.87,45.97,217200.0,40.5722,40.6075,40.5192,40.6075,217200.0
2015-05-01 14:30:00,45.97,46.03,45.92,46.02,262900.0,40.6075,40.6605,40.5634,40.6517,262900.0
2015-05-01 14:40:00,46.01,46.02,45.91,45.95,110000.0,40.6429,40.6517,40.5545,40.5899,110000.0
2015-05-01 14:50:00,45.94,45.94,45.74,45.75,276800.0,40.581,40.581,40.4044,40.4132,276800.0
2015-05-01 15:00:00,45.76,45.76,45.65,45.67,239200.0,40.422,40.422,40.3249,40.3425,239200.0
2015-05-01 15:10:00,45.68,45.69,45.59,45.65,299800.0,40.3514,40.3602,40.2719,40.3249,299800.0
2015-05-01 15:20:00,45.65,45.66,45.52,45.54,289900.0,40.3249,40.3337,40.21,40.2277,289900.0
2015-05-01 15:30:00,45.54,45.61,45.5,45.55,585200.0,40.2277,40.2895,40.1924,40.2365,585200.0
2015-05-01 15:40:00,45.55,45.67,45.54,45.66,274700.0,40.2365,40.3425,40.2277,40.3337,274700.0
2015-05-01 15:50:00,45.66,45.7,45.63,45.67,486200.0,40.3337,40.369,40.3072,40.3425,486200.0
2015-05-04 09:30:00,45.91,46.45,45.89,46.38,587600.0,40.5545,41.0315,40.5369,40.9697,587600.0
2015-05-04 09:40:00,46.39,46.5,46.04,46.16,398400.0,40.9785,41.0757,40.6694,40.7754,398400.0
2015-05-04 09:50:00,46.18,46.18,46.0,46.04,468500.0,40.793,40.793,40.634,40.6694,468500.0
2015-05-04 10:00:00,46.02,46.05,45.95,46.02,619400.0,40.6517,40.6782,40.5899,40.6517,619400.0
2015-05-04 10:10:00,46.02,46.05,45.89,45.96,455700.0,40.6517,40.6782,40.5369,40.5987,455700.0
2015-05-04 10:20:00,45.96,46.01,45.91,45.97,287100.0,40.5987,40.6429,40.5545,40.6075,287100.0
2015-05-04 10:30:00,45.97,46.0,45.64,45.64,503700.0,40.6075,40.634,40.316,40.316,503700.0
2015-05-04 10:40:00,45.63,45.77,45.57,45.72,250100.0,40.3072,40.4309,40.2542,40.3867,250100.0
2015-05-04 10:50:00,45.72,45.73,45.55,45.6,176000.0,40.3867,40.3955,40.2365,40.2807,176000.0
2015-05-04 11:00:00,45.61,45.66,45.39,45.41,321900.0,40.2895,40.3337,40.0952,40.1128,321900.0
2015-05-04 11:10:00,45.4,45.45,45.33,45.37,298800.0,40.104,40.1482,40.0422,40.0775,298800.0
2015-05-04 11:20:00,45.38,45.45,45.21,45.23,247300.0,40.0863,40.1482,39.9362,39.9538,247300.0
2015-05-04 11:30:00,45.23,45.29,45.18,45.26,220600.0,39.9538,40.0068,39.9097,39.9803,220600.0
2015-05-04 11:40:00,45.26,45.31,45.22,45.23,158200.0,39.9803,40.0245,39.945,39.9538,158200.0
2015-05-04 11:50:00,45.23,45.39,45.18,45.39,185500.0,39.9538,40.0952,39.9097,40.0952,185500.0
2015-05-04 12:00:00,45.38,45.42,45.33,45.39,138300.0,40.0863,40.1217,40.0422,40.0952,138300.0
2015-05-04 12:10:00,45.39,45.5,45.39,45.45,126900.0,40.0952,40.1924,40.0952,40.1482,126900.0
2015-05-04 12:20:00,45.45,45.47,45.37,45.42,126100.0,40.1482,40.1659,40.0775,40.1217,126100.0
2015-05-04 12:30:00,45.42,45.42,45.28,45.28,125600.0,40.1217,40.1217,39.998,39.998,125600.0
2015-05-04 12:40:00,45.27,45.31,45.21,45.22,117900.0,39.9892,40.0245,39.9362,39.945,117900.0
2015-05-04 12:50:00,45.22,45.35,45.21,45.28,115900.0,39.945,40.0598,39.9362,39.998,115900.0
2015-05-04 13:00:00,45.3,45.31,45.12,45.17,121500.0,40.0157,40.0245,39.8567,39.9008,121500.0
2015-05-04 13:10:00,45.17,45.3,45.16,45.29,86200.0,39.9008,40.0157,39.892,40.0068,86200.0
2015-05-04 13:20:00,45.29,45.33,45.21,45.3,76700.0,40.0068,40.0422,39.9362,40.0157,76700.0
2015-05-04 13:30:00,45.3,45.33,45.21,45.31,148800.0,40.0157,40.0422,39.9362,40.0245,148800.0
2015-05-04 13:40:00,45.31,45.44,45.3,45.41,120700.0,40.0245,40.1393,40.0157,40.1128,120700.0
2015-05-04 13:50:00,45.4,45.48,45.39,45.48,80200.0,40.104,40.1747,40.0952,40.1747,80200.0
2015-05-04 14:00:00,45.48,45.5,45.38,45.46,134800.0,40.1747,40.1924,40.0863,40.157,134800.0
2015-05-04 14:10:00,45.46,45.5,45.41,45.42,99400.0,40.157,40.1924,40.1128,40.1217,99400.0
2015-05-04 14:20:00,45.42,45.47,45.41,45.46,80900.0,40.1217,40.1659,40.1128,40.157,80900.0
2015-05-04 14:30:00,45.46,45.49,45.41,45.42,117300.0,40.157,40.1835,40.1128,40.1217,117300.0
2015-05-04 14:40:00,45.42,45.44,45.36,45.38,95300.0,40.1217,40.1393,40.0687,40.0863,95300.0
2015-05-04 14:50:00,45.38,45.39,45.33,45.36,85000.0,40.0863,40.0952,40.0422,40.0687,85000.0
2015-05-04 15:00:00,45.36,45.37,45.3,45.3,128300.0,40.0687,40.0775,40.0157,40.0157,128300.0
2015-05-04 15:10:00,45.31,45.4,45.28,45.38,130700.0,40.0245,40.104,39.998,40.0863,130700.0
2015-05-04 15:20:00,45.38,45.41,45.34,45.35,113900.0,40.0863,40.1128,40.051,40.0598,113900.0
2015-05-04 15:30:00,45.35,45.35,45.28,45.29,184300.0,40.0598,40.0598,39.998,40.0068,184300.0
2015-05-04 15:40:00,45.29,45.3,45.23,45.27,205600.0,40.0068,40.0157,39.9538,39.9892,205600.0
2015-05-04 15:50:00,45.28,45.3,45.26,45.29,336200.0,39.998,40.0157,39.9803,40.0068,336200.0
2015-05-05 09:30:00,44.38,44.86,44.25,44.76,558500.0,39.203,39.627,39.0882,39.5387,558500.0
2015-05-05 09:40:00,44.75,45.0,44.57,44.63,297400.0,39.5298,39.7507,39.3708,39.4238,297400.0
2015-05-05 09:50:00,44.63,44.67,44.41,44.43,248300.0,39.4238,39.4592,39.2295,39.2472,248300.0
2015-05-05 10:00:00,44.44,44.5,44.26,44.34,430400.0,39.256,39.309,39.097,39.1677,430400.0
2015-05-05 10:10:00,44.34,44.4,43.98,44.18,615100.0,39.1677,39.2207,38.8497,39.0263,615100.0
2015-05-05 10:20:00,44.18,44.45,44.15,44.25,392200.0,39.0263,39.2648,38.9998,39.0882,392200.0
2015-05-05 10:30:00,44.25,44.31,44.15,44.15,361300.0,39.0882,39.1412,38.9998,38.9998,361300.0
2015-05-05 10:40:00,44.15,44.29,44.07,44.22,331800.0,38.9998,39.1235,38.9292,39.0617,331800.0
2015-05-05 10:50:00,44.22,44.3,44.13,44.28,555200.0,39.0617,39.1323,38.9822,39.1147,555200.0
2015-05-05 11:00:00,44.27,44.27,44.0,44.05,351000.0,39.1058,39.1058,38.8673,38.9115,351000.0
2015-05-05 11:10:00,44.04,44.2,44.02,44.1,219600.0,38.9027,39.044,38.885,38.9557,219600.0
2015-05-05 11:20:00,44.1,44.21,44.08,44.16,181100.0,38.9557,39.0528,38.938,39.0087,181100.0
2015-05-05 11:30:00,44.15,44.26,44.13,44.25,145500.0,38.9998,39.097,38.9822,39.0882,145500.0
2015-05-05 11:40:00,44.25,44.3,44.21,44.21,186600.0,39.0882,39.1323,39.0528,39.0528,186600.0
2015-05-05 11:50:00,44.22,44.26,44.16,44.25,184200.0,39.0617,39.097,39.0087,39.0882,184200.0
2015-05-05 12:00:00,44.24,44.27,44.2,44.22,187800.0,39.0793,39.1058,39.044,39.0617,187800.0
2015-05-05 12:10:00,44.22,44.27,44.16,44.27,168400.0,39.0617,39.1058,39.0087,39.1058,168400.0
2015-05-05 12:20:00,44.27,44.31,44.22,44.28,131100.0,39.1058,39.1412,39.0617,39.1147,131100.0
2015-05-05 12:30:00,44.27,44.29,44.24,44.25,81200.0,39.1058,39.1235,39.0793,39.0882,81200.0
2015-05-05 12:40:00,44.25,44.25,44.16,44.22,130400.0,39.0882,39.0882,39.0087,39.0617,130400.0
2015-05-05 12:50:00,44.22,44.22,44.16,44.18,127300.0,39.0617,39.0617,39.0087,39.0263,127300.0
2015-05-05 13:00:00,44.18,44.25,44.14,44.25,186600.0,39.0263,39.0882,38.991,39.0882,186600.0
2015-05-05 13:10:00,44.24,44.25,44.15,44.18,131700.0,39.0793,39.0882,38.9998,39.0263,131700.0
2015-05-05 13:20:00,44.19,44.26,44.13,44.22,122100.0,39.0352,39.097,38.9822,39.0617,122100.0
2015-05-05 13:30:00,44.23,44.26,44.16,44.24,122100.0,39.0705,39.097,39.0087,39.0793,122100.0
2015-05-05 13:40:00,44.24,44.25,44.14,44.15,280800.0,39.0793,39.0882,38.991,38.9998,280800.0
2015-05-05 13:50:00,44.14,44.17,44.08,44.15,214500.0,38.991,39.0175,38.938,38.9998,214500.0
2015-05-05 14:00:00,44.14,44.18,44.09,44.15,159400.0,38.991,39.0263,38.9468,38.9998,159400.0
2015-05-05 14:10:00,44.16,44.24,44.16,44.24,159300.0,39.0087,39.0793,39.0087,39.0793,159300.0
2015-05-05 14:20:00,44.24,44.27,44.16,44.19,163500.0,39.0793,39.1058,39.0087,39.0352,163500.0
2015-05-05 14:30:00,44.19,44.19,44.11,44.12,134200.0,39.0352,39.0352,38.9645,38.9733,134200.0
2015-05-05 14:40:00,44.12,44.14,44.03,44.03,227400.0,38.9733,38.991,38.8938,38.8938,227400.0
2015-05-05 14:50:00,44.04,44.05,44.0,44.01,187400.0,38.9027,38.9115,38.8673,38.8762,187400.0
2015-05-05 15:00:00,44.01,44.02,43.92,43.93,393200.0,38.8762,38.885,38.7967,38.8055,393200.0
2015-05-05 15:10:00,43.92,43.98,43.92,43.95,209300.0,38.7967,38.8497,38.7967,38.8232,209300.0
2015-05-05 15:20:00,43.95,44.03,43.94,43.98,213500.0,38.8232,38.8938,38.8143,38.8497,213500.0
2015-05-05 15:30:00,43.98,44.07,43.97,44.06,191400.0,38.8497,38.9292,38.8408,38.9203,191400.0
2015-05-05 15:40:00,44.06,44.06,43.92,43.92,392900.0,38.9203,38.9203,38.7967,38.7967,392900.0
2015-05-05 15:50:00,43.92,43.94,43.88,43.91,825500.0,38.7967,38.8143,38.7613,38.7878,825500.0
2015-05-06 09:30:00,43.54,43.74,43.11,43.15,509800.0,38.5396,38.7166,38.1589,38.1943,509800.0
2015-05-06 09:40:00,43.13,43.15,42.83,42.89,633500.0,38.1766,38.1943,37.9111,37.9642,633500.0
2015-05-06 09:50:00,42.9,43.29,42.88,43.29,550800.0,37.9731,38.3183,37.9554,38.3183,550800.0
2015-05-06 10:00:00,43.29,43.34,43.16,43.16,283300.0,38.3183,38.3625,38.2032,38.2032,283300.0
2015-05-06 10:10:00,43.16,43.44,43.11,43.39,295600.0,38.2032,38.451,38.1589,38.4068,295600.0
2015-05-06 10:20:00,43.38,43.83,43.37,43.8,269200.0,38.3979,38.7962,38.3891,38.7697,269200.0
2015-05-06 10:30:00,43.8,43.84,43.51,43.71,432600.0,38.7697,38.8051,38.513,38.69,432600.0
2015-05-06 10:40:00,43.72,43.85,43.66,43.81,346500.0,38.6989,38.8139,38.6458,38.7785,346500.0
2015-05-06 10:50:00,43.8,44.05,43.72,44.0,443300.0,38.7697,38.991,38.6989,38.9467,443300.0
2015-05-06 11:00:00,44.01,44.22,43.81,43.82,448800.0,38.9556,39.1415,38.7785,38.7874,448800.0
2015-05-06 11:10:00,43.81,44.0,43.81,43.9,220000.0,38.7785,38.9467,38.7785,38.8582,220000.0
2015-05-06 11:20:00,43.89,44.18,43.88,44.15,324100.0,38.8494,39.106,38.8405,39.0795,324100.0
2015-05-06 11:30:00,44.14,44.18,43.98,44.02,310100.0,39.0706,39.106,38.929,38.9644,310100.0
2015-05-06 11:40:00,44.0,44.26,44.0,44.13,358200.0,38.9467,39.1769,38.9467,39.0618,358200.0
2015-05-06 11:50:00,44.14,44.2,44.07,44.14,136900.0,39.0706,39.1238,39.0087,39.0706,136900.0
2015-05-06 12:00:00,44.14,44.14,43.93,43.97,187500.0,39.0706,39.0706,38.8848,38.9202,187500.0
2015-05-06 12:10:00,43.98,44.02,43.86,43.87,133600.0,38.929,38.9644,38.8228,38.8317,133600.0
2015-05-06 12:20:00,43.88,43.9,43.82,43.84,175400.0,38.8405,38.8582,38.7874,38.8051,175400.0
2015-05-06 12:30:00,43.83,43.89,43.81,43.85,280400.0,38.7962,38.8494,38.7785,38.8139,280400.0
2015-05-06 12:40:00,43.85,43.91,43.84,43.9,259400.0,38.8139,38.8671,38.8051,38.8582,259400.0
2015-05-06 12:50:00,43.9,43.91,43.82,43.88,144100.0,38.8582,38.8671,38.7874,38.8405,144100.0
2015-05-06 13:00:00,43.87,43.9,43.83,43.88,258400.0,38.8317,38.8582,38.7962,38.8405,258400.0
2015-05-06 13:10:00,43.88,44.06,43.87,44.06,137100.0,38.8405,38.9998,38.8317,38.9998,137100.0
2015-05-06 13:20:00,44.07,44.11,43.99,44.01,135100.0,39.0087,39.0441,38.9379,38.9556,135100.0
2015-05-06 13:30:00,44.01,44.01,43.88,43.99,122000.0,38.9556,38.9556,38.8405,38.9379,122000.0
2015-05-06 13:40:00,43.99,43.99,43.85,43.9,93800.0,38.9379,38.9379,38.8139,38.8582,93800.0
2015-05-06 13:50:00,43.89,43.9,43.79,43.87,99200.0,38.8494,38.8582,38.7608,38.8317,99200.0
2015-05-06 14:00:00,43.87,43.95,43.84,43.89,104000.0,38.8317,38.9025,38.8051,38.8494,104000.0
2015-05-06 14:10:00,43.89,43.9,43.78,43.85,148200.0,38.8494,38.8582,38.752,38.8139,148200.0
2015-05-06 14:20:00,43.84,43.94,43.84,43.88,156600.0,38.8051,38.8936,38.8051,38.8405,156600.0
2015-05-06 14:30:00,43.88,43.89,43.75,43.77,152100.0,38.8405,38.8494,38.7254,38.7431,152100.0
2015-05-06 14:40:00,43.77,43.81,43.69,43.79,120000.0,38.7431,38.7785,38.6723,38.7608,120000.0
2015-05-06 14:50:00,43.79,43.91,43.73,43.89,160200.0,38.7608,38.8671,38.7077,38.8494,160200.0
2015-05-06 15:00:00,43.89,43.91,43.84,43.91,206400.0,38.8494,38.8671,38.8051,38.8671,206400.0
2015-05-06 15:10:00,43.91,43.93,43.8,43.82,244400.0,38.8671,38.8848,38.7697,38.7874,244400.0
2015-05-06 15:20:00,43.81,44.04,43.81,44.03,313600.0,38.7785,38.9821,38.7785,38.9733,313600.0
2015-05-06 15:30:00,44.03,44.07,43.94,44.05,312300.0,38.9733,39.0087,38.8936,38.991,312300.0
2015-05-06 15:40:00,44.05,44.05,43.95,44.01,421600.0,38.991,38.991,38.9025,38.9556,421600.0
2015-05-06 15:50:00,44.0,44.08,43.94,44.07,596500.0,38.9467,39.0175,38.8936,39.0087,596500.0
2015-05-07 09:30:00,44.27,45.45,44.27,45.23,886100.0,39.1857,40.2302,39.1857,40.0355,886100.0
2015-05-07 09:40:00,45.23,45.47,45.12,45.17,657400.0,40.0355,40.2479,39.9381,39.9824,657400.0
2015-05-07 09:50:00,45.17,45.22,44.89,45.0,695900.0,39.9824,40.0266,39.7345,39.8319,695900.0
2015-05-07 10:00:00,45.0,45.05,44.79,45.0,277600.0,39.8319,39.8761,39.646,39.8319,277600.0
2015-05-07 10:10:00,45.01,45.17,44.98,45.11,333200.0,39.8407,39.9824,39.8142,39.9292,333200.0
2015-05-07 10:20:00,45.12,45.29,45.1,45.25,201300.0,39.9381,40.0886,39.9204,40.0532,201300.0
2015-05-07 10:30:00,45.25,45.27,45.11,45.2,240500.0,40.0532,40.0709,39.9292,40.0089,240500.0
2015-05-07 10:40:00,45.22,45.28,45.18,45.25,232000.0,40.0266,40.0797,39.9912,40.0532,232000.0
2015-05-07 10:50:00,45.26,45.34,45.24,45.33,214600.0,40.062,40.1328,40.0443,40.124,214600.0
2015-05-07 11:00:00,45.33,45.48,45.28,45.28,424900.0,40.124,40.2567,40.0797,40.0797,424900.0
2015-05-07 11:10:00,45.29,45.39,45.28,45.37,246300.0,40.0886,40.1771,40.0797,40.1594,246300.0
2015-05-07 11:20:00,45.36,45.52,45.32,45.43,217600.0,40.1505,40.2922,40.1151,40.2125,217600.0
2015-05-07 11:30:00,45.43,45.55,45.39,45.55,296600.0,40.2125,40.3187,40.1771,40.3187,296600.0
2015-05-07 11:40:00,45.55,45.65,45.5,45.59,276500.0,40.3187,40.4072,40.2745,40.3541,276500.0
2015-05-07 11:50:00,45.59,45.65,45.55,45.61,315800.0,40.3541,40.4072,40.3187,40.3718,315800.0
2015-05-07 12:00:00,45.6,45.6,45.46,45.58,166800.0,40.363,40.363,40.239,40.3453,166800.0
2015-05-07 12:10:00,45.58,45.75,45.58,45.72,168000.0,40.3453,40.4957,40.3453,40.4692,168000.0
2015-05-07 12:20:00,45.73,45.73,45.6,45.66,138700.0,40.478,40.478,40.363,40.4161,138700.0
2015-05-07 12:30:00,45.65,45.66,45.56,45.6,145900.0,40.4072,40.4161,40.3276,40.363,145900.0
2015-05-07 12:40:00,45.6,45.63,45.53,45.55,147500.0,40.363,40.3895,40.301,40.3187,147500.0
2015-05-07 12:50:00,45.55,45.61,45.54,45.58,135400.0,40.3187,40.3718,40.3099,40.3453,135400.0
2015-05-07 13:00:00,45.58,45.67,45.56,45.64,129800.0,40.3453,40.4249,40.3276,40.3984,129800.0
2015-05-07 13:10:00,45.65,45.73,45.6,45.72,180100.0,40.4072,40.478,40.363,40.4692,180100.0
2015-05-07 13:20:00,45.72,45.88,45.69,45.87,229600.0,40.4692,40.6108,40.4426,40.602,229600.0
2015-05-07 13:30:00,45.87,45.89,45.79,45.88,241000.0,40.602,40.6197,40.5311,40.6108,241000.0
2015-05-07 13:40:00,45.87,45.94,45.85,45.93,178600.0,40.602,40.6639,40.5843,40.6551,178600.0
2015-05-07 13:50:00,45.93,45.97,45.9,45.91,214000.0,40.6551,40.6905,40.6285,40.6374,214000.0
2015-05-07 14:00:00,45.91,45.93,45.83,45.89,205700.0,40.6374,40.6551,40.5666,40.6197,205700.0
2015-05-07 14:10:00,45.89,45.9,45.73,45.74,208500.0,40.6197,40.6285,40.478,40.4869,208500.0
2015-05-07 14:20:00,45.74,45.75,45.66,45.67,199500.0,40.4869,40.4957,40.4161,40.4249,199500.0
2015-05-07 14:30:00,45.68,45.74,45.62,45.62,150400.0,40.4338,40.4869,40.3807,40.3807,150400.0
2015-05-07 14:40:00,45.62,45.66,45.54,45.65,198200.0,40.3807,40.4161,40.3099,40.4072,198200.0
2015-05-07 14:50:00,45.65,45.67,45.59,45.6,149000.0,40.4072,40.4249,40.3541,40.363,149000.0
2015-05-07 15:00:00,45.59,45.61,45.56,45.58,173000.0,40.3541,40.3718,40.3276,40.3453,173000.0
2015-05-07 15:10:00,45.58,45.59,45.48,45.5,797500.0,40.3453,40.3541,40.2567,40.2745,797500.0
2015-05-07 15:20:00,45.5,45.51,45.38,45.4,389500.0,40.2745,40.2833,40.1682,40.1859,389500.0
2015-05-07 15:30:00,45.39,45.4,45.29,45.29,632500.0,40.1771,40.1859,40.0886,40.0886,632500.0
2015-05-07 15:40:00,45.3,45.39,45.28,45.34,662700.0,40.0974,40.1771,40.0797,40.1328,662700.0
2015-05-07 15:50:00,45.35,45.45,45.33,45.37,866300.0,40.1417,40.2302,40.124,40.1594,866300.0
2015-05-08 09:30:00,45.6,45.97,45.6,45.89,375300.0,40.363,40.6905,40.363,40.6197,375300.0
2015-05-08 09:40:00,45.89,46.43,45.89,46.22,603200.0,40.6197,41.0976,40.6197,40.9118,603200.0
2015-05-08 09:50:00,46.24,46.26,46.06,46.23,489200.0,40.9295,40.9472,40.7701,40.9206,489200.0
2015-05-08 10:00:00,46.22,46.3,46.15,46.25,344700.0,40.9118,40.9826,40.8498,40.9383,344700.0
2015-05-08 10:10:00,46.23,46.37,46.22,46.32,285500.0,40.9206,41.0445,40.9118,41.0003,285500.0
2015-05-08 10:20:00,46.32,46.37,46.14,46.17,304900.0,41.0003,41.0445,40.8409,40.8675,304900.0
2015-05-08 10:30:00,46.17,46.25,46.15,46.22,161400.0,40.8675,40.9383,40.8498,40.9118,161400.0
2015-05-08 10:40:00,46.22,46.25,46.17,46.21,219700.0,40.9118,40.9383,40.8675,40.9029,219700.0
2015-05-08 10:50:00,46.22,46.24,46.16,46.2,217500.0,40.9118,40.9295,40.8587,40.8941,217500.0
2015-05-08 11:00:00,46.19,46.21,46.11,46.12,144000.0,40.8852,40.9029,40.8144,40.8232,144000.0
2015-05-08 11:10:00,46.12,46.13,46.04,46.1,172900.0,40.8232,40.8321,40.7524,40.8055,172900.0
2015-05-08 11:20:00,46.1,46.16,46.06,46.07,131500.0,40.8055,40.8587,40.7701,40.779,131500.0
2015-05-08 11:30:00,46.08,46.1,45.98,45.98,169300.0,40.7878,40.8055,40.6993,40.6993,169300.0
2015-05-08 11:40:00,45.98,46.01,45.86,45.97,190700.0,40.6993,40.7259,40.5931,40.6905,190700.0
2015-05-08 11:50:00,45.97,46.09,45.96,46.07,130800.0,40.6905,40.7967,40.6816,40.779,130800.0
2015-05-08 12:00:00,46.08,46.12,46.05,46.1,151800.0,40.7878,40.8232,40.7613,40.8055,151800.0
2015-05-08 12:10:00,46.1,46.22,46.07,46.22,173300.0,40.8055,40.9118,40.779,40.9118,173300.0
2015-05-08 12:20:00,46.22,46.22,46.14,46.17,175400.0,40.9118,40.9118,40.8409,40.8675,175400.0
2015-05-08 12:30:00,46.17,46.25,46.17,46.23,145600.0,40.8675,40.9383,40.8675,40.9206,145600.0
2015-05-08 12:40:00,46.23,46.26,46.21,46.24,276800.0,40.9206,40.9472,40.9029,40.9295,276800.0
2015-05-08 12:50:00,46.25,46.25,46.19,46.23,163600.0,40.9383,40.9383,40.8852,40.9206,163600.0
2015-05-08 13:00:00,46.23,46.24,46.18,46.2,111100.0,40.9206,40.9295,40.8764,40.8941,111100.0
2015-05-08 13:10:00,46.2,46.2,46.11,46.19,140600.0,40.8941,40.8941,40.8144,40.8852,140600.0
2015-05-08 13:20:00,46.19,46.2,46.14,46.15,323200.0,40.8852,40.8941,40.8409,40.8498,323200.0
2015-05-08 13:30:00,46.15,46.17,46.08,46.09,130700.0,40.8498,40.8675,40.7878,40.7967,130700.0
2015-05-08 13:40:00,46.09,46.16,46.08,46.09,91400.0,40.7967,40.8587,40.7878,40.7967,91400.0
2015-05-08 13:50:00,46.09,46.18,46.07,46.15,107800.0,40.7967,40.8764,40.779,40.8498,107800.0
2015-05-08 14:00:00,46.16,46.16,46.02,46.05,144300.0,40.8587,40.8587,40.7347,40.7613,144300.0
2015-05-08 14:10:00,46.06,46.18,46.06,46.16,94400.0,40.7701,40.8764,40.7701,40.8587,94400.0
2015-05-08 14:20:00,46.16,46.19,46.14,46.17,84300.0,40.8587,40.8852,40.8409,40.8675,84300.0
2015-05-08 14:30:00,46.17,46.18,46.07,46.07,148200.0,40.8675,40.8764,40.779,40.779,148200.0
2015-05-08 14:40:00,46.08,46.13,46.0,46.12,156900.0,40.7878,40.8321,40.717,40.8232,156900.0
2015-05-08 14:50:00,46.12,46.17,46.06,46.16,144700.0,40.8232,40.8675,40.7701,40.8587,144700.0
2015-05-08 15:00:00,46.17,46.18,46.13,46.16,199800.0,40.8675,40.8764,40.8321,40.8587,199800.0
2015-05-08 15:10:00,46.17,46.25,46.16,46.2,251800.0,40.8675,40.9383,40.8587,40.8941,251800.0
2015-05-08 15:20:00,46.21,46.23,46.19,46.2,136300.0,40.9029,40.9206,40.8852,40.8941,136300.0
2015-05-08 15:30:00,46.21,46.24,46.2,46.2,245000.0,40.9029,40.9295,40.8941,40.8941,245000.0
2015-05-08 15:40:00,46.2,46.25,46.19,46.23,419300.0,40.8941,40.9383,40.8852,40.9206,419300.0
2015-05-08 15:50:00,46.23,46.24,46.17,46.18,731300.0,40.9206,40.9295,40.8675,40.8764,731300.0
2015-05-11 09:30:00,45.94,46.59,45.9,46.46,462500.0,40.6639,41.2393,40.6285,41.1242,462500.0
2015-05-11 09:40:00,46.45,46.62,46.32,46.51,468000.0,41.1153,41.2658,41.0003,41.1685,468000.0
2015-05-11 09:50:00,46.51,46.55,46.35,46.53,322400.0,41.1685,41.2039,41.0268,41.1862,322400.0
2015-05-11 10:00:00,46.53,46.79,46.5,46.59,430100.0,41.1862,41.4163,41.1596,41.2393,430100.0
2015-05-11 10:10:00,46.59,46.7,46.55,46.57,180000.0,41.2393,41.3366,41.2039,41.2216,180000.0
2015-05-11 10:20:00,46.57,46.65,46.52,46.52,119500.0,41.2216,41.2924,41.1773,41.1773,119500.0
2015-05-11 10:30:00,46.52,46.54,46.38,46.39,140700.0,41.1773,41.195,41.0534,41.0622,140700.0
2015-05-11 10:40:00,46.39,46.46,46.34,46.34,133300.0,41.0622,41.1242,41.018,41.018,133300.0
2015-05-11 10:50:00,46.34,46.38,46.27,46.29,163600.0,41.018,41.0534,40.956,40.9737,163600.0
2015-05-11 11:00:00,46.29,46.31,46.24,46.3,127100.0,40.9737,40.9914,40.9295,40.9826,127100.0
2015-05-11 11:10:00,46.3,46.49,46.3,46.47,143500.0,40.9826,41.1508,40.9826,41.133,143500.0
2015-05-11 11:20:00,46.46,46.54,46.43,46.52,136400.0,41.1242,41.195,41.0976,41.1773,136400.0
2015-05-11 11:30:00,46.51,46.67,46.48,46.66,213100.0,41.1685,41.3101,41.1419,41.3012,213100.0
2015-05-11 11:40:00,46.66,46.73,46.61,46.69,185700.0,41.3012,41.3632,41.257,41.3278,185700.0
2015-05-11 11:50:00,46.69,46.77,46.67,46.76,163900.0,41.3278,41.3986,41.3101,41.3897,163900.0
2015-05-11 12:00:00,46.77,46.81,46.73,46.81,410900.0,41.3986,41.434,41.3632,41.434,410900.0
2015-05-11 12:10:00,46.81,46.88,46.8,46.83,174500.0,41.434,41.496,41.4251,41.4517,174500.0
2015-05-11 12:20:00,46.84,46.9,46.74,46.88,214800.0,41.4606,41.5137,41.372,41.496,214800.0
2015-05-11 12:30:00,46.88,46.91,46.79,46.89,175600.0,41.496,41.5225,41.4163,41.5048,175600.0
2015-05-11 12:40:00,46.9,46.9,46.8,46.84,242300.0,41.5137,41.5137,41.4251,41.4606,242300.0
2015-05-11 12:50:00,46.84,46.93,46.82,46.93,189100.0,41.4606,41.5402,41.4429,41.5402,189100.0
2015-05-11 13:00:00,46.92,47.0,46.89,46.97,373400.0,41.5314,41.6022,41.5048,41.5756,373400.0
2015-05-11 13:10:00,46.97,47.21,46.96,47.2,569100.0,41.5756,41.7881,41.5668,41.7792,569100.0
2015-05-11 13:20:00,47.2,47.28,47.16,47.2,352100.0,41.7792,41.85,41.7438,41.7792,352100.0
2015-05-11 13:30:00,47.19,47.34,47.16,47.24,546300.0,41.7704,41.9031,41.7438,41.8146,546300.0
2015-05-11 13:40:00,47.24,47.25,47.04,47.06,263800.0,41.8146,41.8235,41.6376,41.6553,263800.0
2015-05-11 13:50:00,47.05,47.07,46.88,46.94,261800.0,41.6464,41.6641,41.496,41.5491,261800.0
2015-05-11 14:00:00,46.95,47.02,46.9,46.95,196700.0,41.5579,41.6199,41.5137,41.5579,196700.0
2015-05-11 14:10:00,46.96,46.97,46.87,46.96,656600.0,41.5668,41.5756,41.4871,41.5668,656600.0
2015-05-11 14:20:00,46.97,47.03,46.9,47.02,216800.0,41.5756,41.6287,41.5137,41.6199,216800.0
2015-05-11 14:30:00,47.02,47.07,46.98,47.0,212800.0,41.6199,41.6641,41.5845,41.6022,212800.0
2015-05-11 14:40:00,47.0,47.06,46.94,46.99,249000.0,41.6022,41.6553,41.5491,41.5933,249000.0
2015-05-11 14:50:00,46.99,47.01,46.91,46.92,135400.0,41.5933,41.611,41.5225,41.5314,135400.0
2015-05-11 15:00:00,46.91,46.97,46.82,46.97,169600.0,41.5225,41.5756,41.4429,41.5756,169600.0
2015-05-11 15:10:00,46.97,47.01,46.95,47.01,193300.0,41.5756,41.611,41.5579,41.611,193300.0
2015-05-11 15:20:00,47.01,47.07,46.95,46.95,217600.0,41.611,41.6641,41.5579,41.5579,217600.0
2015-05-11 15:30:00,46.95,46.96,46.85,46.89,222300.0,41.5579,41.5668,41.4694,41.5048,222300.0
2015-05-11 15:40:00,46.89,46.92,46.86,46.87,294200.0,41.5048,41.5314,41.4783,41.4871,294200.0
2015-05-11 15:50:00,46.86,46.9,46.81,46.82,639100.0,41.4783,41.5137,41.434,41.4429,639100.0
2015-05-12 09:30:00,46.32,46.4,46.07,46.35,421200.0,41.0003,41.0711,40.779,41.0268,421200.0
2015-05-12 09:40:00,46.34,46.34,46.0,46.15,434900.0,41.018,41.018,40.717,40.8498,434900.0
2015-05-12 09:50:00,46.15,46.27,46.1,46.22,315300.0,40.8498,40.956,40.8055,40.9118,315300.0
2015-05-12 10:00:00,46.22,46.23,46.0,46.19,414700.0,40.9118,40.9206,40.717,40.8852,414700.0
2015-05-12 10:10:00,46.19,46.22,46.06,46.06,149800.0,40.8852,40.9118,40.7701,40.7701,149800.0
2015-05-12 10:20:00,46.07,46.14,46.0,46.11,142800.0,40.779,40.8409,40.717,40.8144,142800.0
2015-05-12 10:30:00,46.11,46.28,46.1,46.23,154600.0,40.8144,40.9649,40.8055,40.9206,154600.0
2015-05-12 10:40:00,46.24,46.37,46.22,46.28,146800.0,40.9295,41.0445,40.9118,40.9649,146800.0
2015-05-12 10:50:00,46.27,46.29,46.04,46.1,160800.0,40.956,40.9737,40.7524,40.8055,160800.0
2015-05-12 11:00:00,46.11,46.26,46.07,46.07,165600.0,40.8144,40.9472,40.779,40.779,165600.0
2015-05-12 11:10:00,46.08,46.13,46.02,46.11,164100.0,40.7878,40.8321,40.7347,40.8144,164100.0
2015-05-12 11:20:00,46.11,46.22,46.11,46.12,115200.0,40.8144,40.9118,40.8144,40.8232,115200.0
2015-05-12 11:30:00,46.13,46.2,46.08,46.16,111300.0,40.8321,40.8941,40.7878,40.8587,111300.0
2015-05-12 11:40:00,46.16,46.17,46.03,46.04,172600.0,40.8587,40.8675,40.7436,40.7524,172600.0
2015-05-12 11:50:00,46.05,46.09,45.99,46.0,214600.0,40.7613,40.7967,40.7082,40.717,214600.0
2015-05-12 12:00:00,46.01,46.05,45.96,46.04,125500.0,40.7259,40.7613,40.6816,40.7524,125500.0
2015-05-12 12:10:00,46.03,46.05,45.97,45.97,92200.0,40.7436,40.7613,40.6905,40.6905,92200.0
2015-05-12 12:20:00,45.97,46.05,45.95,46.04,99100.0,40.6905,40.7613,40.6728,40.7524,99100.0
2015-05-12 12:30:00,46.03,46.17,46.02,46.17,116700.0,40.7436,40.8675,40.7347,40.8675,116700.0
2015-05-12 12:40:00,46.16,46.21,46.14,46.2,82900.0,40.8587,40.9029,40.8409,40.8941,82900.0
2015-05-12 12:50:00,46.2,46.25,46.18,46.25,88600.0,40.8941,40.9383,40.8764,40.9383,88600.0
2015-05-12 13:00:00,46.23,46.28,46.18,46.26,104300.0,40.9206,40.9649,40.8764,40.9472,104300.0
2015-05-12 13:10:00,46.28,46.35,46.22,46.23,112600.0,40.9649,41.0268,40.9118,40.9206,112600.0
2015-05-12 13:20:00,46.24,46.32,46.22,46.23,91700.0,40.9295,41.0003,40.9118,40.9206,91700.0
2015-05-12 13:30:00,46.23,46.26,46.15,46.23,84500.0,40.9206,40.9472,40.8498,40.9206,84500.0
2015-05-12 13:40:00,46.23,46.23,46.15,46.2,78200.0,40.9206,40.9206,40.8498,40.8941,78200.0
2015-05-12 13:50:00,46.2,46.27,46.15,46.2,133300.0,40.8941,40.956,40.8498,40.8941,133300.0
2015-05-12 14:00:00,46.2,46.26,46.18,46.19,95700.0,40.8941,40.9472,40.8764,40.8852,95700.0
2015-05-12 14:10:00,46.2,46.22,46.08,46.13,104400.0,40.8941,40.9118,40.7878,40.8321,104400.0
2015-05-12 14:20:00,46.13,46.23,46.1,46.2,98100.0,40.8321,40.9206,40.8055,40.8941,98100.0
2015-05-12 14:30:00,46.21,46.35,46.2,46.34,112800.0,40.9029,41.0268,40.8941,41.018,112800.0
2015-05-12 14:40:00,46.34,46.37,46.23,46.23,98800.0,41.018,41.0445,40.9206,40.9206,98800.0
2015-05-12 14:50:00,46.23,46.28,46.19,46.25,121300.0,40.9206,40.9649,40.8852,40.9383,121300.0
2015-05-12 15:00:00,46.25,46.32,46.21,46.27,102700.0,40.9383,41.0003,40.9029,40.956,102700.0
2015-05-12 15:10:00,46.27,46.28,46.14,46.17,193300.0,40.956,40.9649,40.8409,40.8675,193300.0
2015-05-12 15:20:00,46.18,46.26,46.14,46.17,161200.0,40.8764,40.9472,40.8409,40.8675,161200.0
2015-05-12 15:30:00,46.17,46.22,46.14,46.19,215100.0,40.8675,40.9118,40.8409,40.8852,215100.0
2015-05-12 15:40:00,46.19,46.24,46.13,46.22,263200.0,40.8852,40.9295,40.8321,40.9118,263200.0
2015-05-12 15:50:00,46.22,46.23,46.09,46.1,519700.0,40.9118,40.9206,40.7967,40.8055,519700.0
2015-05-13 09:30:00,47.4,47.9,47.13,47.68,2169900.0,41.9562,42.3988,41.7172,42.2041,2169900.0
2015-05-13 09:40:00,47.7,47.98,47.68,47.76,1177100.0,42.2218,42.4696,42.2041,42.2749,1177100.0
2015-05-13 09:50:00,47.76,47.76,47.33,47.49,868800.0,42.2749,42.2749,41.8943,42.0359,868800.0
2015-05-13 10:00:00,47.48,47.49,47.12,47.38,649900.0,42.0271,42.0359,41.7084,41.9385,649900.0
2015-05-13 10:10:00,47.38,47.39,47.11,47.11,437400.0,41.9385,41.9474,41.6995,41.6995,437400.0
2015-05-13 10:20:00,47.12,47.35,47.08,47.08,330800.0,41.7084,41.912,41.673,41.673,330800.0
2015-05-13 10:30:00,47.08,47.21,46.96,47.09,478800.0,41.673,41.7881,41.5668,41.6818,478800.0
2015-05-13 10:40:00,47.09,47.14,47.04,47.11,253800.0,41.6818,41.7261,41.6376,41.6995,253800.0
2015-05-13 10:50:00,47.12,47.24,47.09,47.14,250500.0,41.7084,41.8146,41.6818,41.7261,250500.0
2015-05-13 11:00:00,47.14,47.3,47.12,47.22,406400.0,41.7261,41.8677,41.7084,41.7969,406400.0
2015-05-13 11:10:00,47.23,47.29,47.16,47.23,244800.0,41.8058,41.8589,41.7438,41.8058,244800.0
2015-05-13 11:20:00,47.23,47.23,47.07,47.12,253200.0,41.8058,41.8058,41.6641,41.7084,253200.0
2015-05-13 11:30:00,47.11,47.29,47.06,47.27,236700.0,41.6995,41.8589,41.6553,41.8412,236700.0
2015-05-13 11:40:00,47.27,47.43,47.26,47.36,259100.0,41.8412,41.9828,41.8323,41.9208,259100.0
2015-05-13 11:50:00,47.38,47.38,47.23,47.28,281600.0,41.9385,41.9385,41.8058,41.85,281600.0
2015-05-13 12:00:00,47.29,47.36,47.25,47.25,180800.0,41.8589,41.9208,41.8235,41.8235,180800.0
2015-05-13 12:10:00,47.25,47.29,47.25,47.28,178000.0,41.8235,41.8589,41.8235,41.85,178000.0
2015-05-13 12:20:00,47.28,47.29,47.18,47.19,263200.0,41.85,41.8589,41.7615,41.7704,263200.0
2015-05-13 12:30:00,47.18,47.26,47.14,47.19,167800.0,41.7615,41.8323,41.7261,41.7704,167800.0
2015-05-13 12:40:00,47.2,47.2,47.08,47.14,199100.0,41.7792,41.7792,41.673,41.7261,199100.0
2015-05-13 12:50:00,47.15,47.17,47.06,47.11,165800.0,41.735,41.7527,41.6553,41.6995,165800.0
2015-05-13 13:00:00,47.12,47.16,47.05,47.06,145300.0,41.7084,41.7438,41.6464,41.6553,145300.0
2015-05-13 13:10:00,47.06,47.1,47.01,47.05,217000.0,41.6553,41.6907,41.611,41.6464,217000.0
2015-05-13 13:20:00,47.04,47.07,46.92,46.97,259000.0,41.6376,41.6641,41.5314,41.5756,259000.0
2015-05-13 13:30:00,46.98,46.99,46.89,46.89,216200.0,41.5845,41.5933,41.5048,41.5048,216200.0
2015-05-13 13:40:00,46.9,46.99,46.89,46.95,229000.0,41.5137,41.5933,41.5048,41.5579,229000.0
2015-05-13 13:50:00,46.96,47.07,46.92,47.05,249000.0,41.5668,41.6641,41.5314,41.6464,249000.0
2015-05-13 14:00:00,47.06,47.07,46.88,46.91,156800.0,41.6553,41.6641,41.496,41.5225,156800.0
2015-05-13 14:10:00,46.91,46.93,46.74,46.84,246700.0,41.5225,41.5402,41.372,41.4606,246700.0
2015-05-13 14:20:00,46.83,46.94,46.72,46.91,281200.0,41.4517,41.5491,41.3543,41.5225,281200.0
2015-05-13 14:30:00,46.91,46.96,46.89,46.93,175400.0,41.5225,41.5668,41.5048,41.5402,175400.0
2015-05-13 14:40:00,46.92,46.95,46.83,46.83,222400.0,41.5314,41.5579,41.4517,41.4517,222400.0
2015-05-13 14:50:00,46.83,46.84,46.61,46.69,264000.0,41.4517,41.4606,41.257,41.3278,264000.0
2015-05-13 15:00:00,46.69,46.75,46.55,46.58,555900.0,41.3278,41.3809,41.2039,41.2304,555900.0
2015-05-13 15:10:00,46.59,46.61,46.44,46.54,345800.0,41.2393,41.257,41.1065,41.195,345800.0
2015-05-13 15:20:00,46.53,46.54,46.48,46.53,242700.0,41.1862,41.195,41.1419,41.1862,242700.0
2015-05-13 15:30:00,46.53,46.78,46.52,46.77,666500.0,41.1862,41.4074,41.1773,41.3986,666500.0
2015-05-13 15:40:00,46.76,46.82,46.71,46.77,382000.0,41.3897,41.4429,41.3455,41.3986,382000.0
2015-05-13 15:50:00,46.77,46.79,46.7,46.77,556400.0,41.3986,41.4163,41.3366,41.3986,556400.0
2015-05-14 09:30:00,47.34,47.35,46.87,47.05,560900.0,41.9031,41.912,41.4871,41.6464,560900.0
2015-05-14 09:40:00,47.06,47.37,47.02,47.13,405900.0,41.6553,41.9297,41.6199,41.7172,405900.0
2015-05-14 09:50:00,47.12,47.3,47.11,47.19,187100.0,41.7084,41.8677,41.6995,41.7704,187100.0
2015-05-14 10:00:00,47.18,47.25,47.1,47.22,206400.0,41.7615,41.8235,41.6907,41.7969,206400.0
2015-05-14 10:10:00,47.23,47.3,47.18,47.27,258900.0,41.8058,41.8677,41.7615,41.8412,258900.0
2015-05-14 10:20:00,47.27,47.27,47.15,47.2,169200.0,41.8412,41.8412,41.735,41.7792,169200.0
2015-05-14 10:30:00,47.2,47.21,47.11,47.14,146600.0,41.7792,41.7881,41.6995,41.7261,146600.0
2015-05-14 10:40:00,47.14,47.19,47.0,47.12,137700.0,41.7261,41.7704,41.6022,41.7084,137700.0
2015-05-14 10:50:00,47.12,47.22,47.08,47.15,131500.0,41.7084,41.7969,41.673,41.735,131500.0
2015-05-14 11:00:00,47.15,47.23,47.12,47.12,131000.0,41.735,41.8058,41.7084,41.7084,131000.0
2015-05-14 11:10:00,47.13,47.2,47.12,47.18,134100.0,41.7172,41.7792,41.7084,41.7615,134100.0
2015-05-14 11:20:00,47.19,47.21,47.11,47.11,114000.0,41.7704,41.7881,41.6995,41.6995,114000.0
2015-05-14 11:30:00,47.11,47.23,47.09,47.23,202200.0,41.6995,41.8058,41.6818,41.8058,202200.0
2015-05-14 11:40:00,47.22,47.29,47.21,47.25,127100.0,41.7969,41.8589,41.7881,41.8235,127100.0
2015-05-14 11:50:00,47.25,47.41,47.23,47.41,212000.0,41.8235,41.9651,41.8058,41.9651,212000.0
2015-05-14 12:00:00,47.41,47.41,47.32,47.37,224800.0,41.9651,41.9651,41.8854,41.9297,224800.0
2015-05-14 12:10:00,47.37,47.52,47.36,47.5,202500.0,41.9297,42.0625,41.9208,42.0448,202500.0
2015-05-14 12:20:00,47.51,47.59,47.47,47.54,212800.0,42.0536,42.1244,42.0182,42.0802,212800.0
2015-05-14 12:30:00,47.54,47.59,47.5,47.5,135300.0,42.0802,42.1244,42.0448,42.0448,135300.0
2015-05-14 12:40:00,47.51,47.57,47.5,47.56,142700.0,42.0536,42.1067,42.0448,42.0979,142700.0
2015-05-14 12:50:00,47.55,47.58,47.51,47.58,276600.0,42.089,42.1156,42.0536,42.1156,276600.0
2015-05-14 13:00:00,47.57,47.61,47.5,47.58,153200.0,42.1067,42.1421,42.0448,42.1156,153200.0
2015-05-14 13:10:00,47.59,47.6,47.55,47.59,102100.0,42.1244,42.1333,42.089,42.1244,102100.0
2015-05-14 13:20:00,47.59,47.67,47.58,47.65,315300.0,42.1244,42.1952,42.1156,42.1775,315300.0
2015-05-14 13:30:00,47.66,47.78,47.63,47.72,192300.0,42.1864,42.2926,42.1598,42.2395,192300.0
2015-05-14 13:40:00,47.71,47.75,47.62,47.63,210700.0,42.2306,42.266,42.151,42.1598,210700.0
2015-05-14 13:50:00,47.62,47.66,47.6,47.6,128900.0,42.151,42.1864,42.1333,42.1333,128900.0
2015-05-14 14:00:00,47.6,47.61,47.47,47.47,178100.0,42.1333,42.1421,42.0182,42.0182,178100.0
2015-05-14 14:10:00,47.47,47.52,47.45,47.49,135200.0,42.0182,42.0625,42.0005,42.0359,135200.0
2015-05-14 14:20:00,47.49,47.51,47.44,47.46,96900.0,42.0359,42.0536,41.9916,42.0093,96900.0
2015-05-14 14:30:00,47.45,47.48,47.45,47.46,97600.0,42.0005,42.0271,42.0005,42.0093,97600.0
2015-05-14 14:40:00,47.46,47.46,47.42,47.42,107700.0,42.0093,42.0093,41.9739,41.9739,107700.0
2015-05-14 14:50:00,47.43,47.52,47.41,47.52,138500.0,41.9828,42.0625,41.9651,42.0625,138500.0
2015-05-14 15:00:00,47.52,47.57,47.47,47.57,137900.0,42.0625,42.1067,42.0182,42.1067,137900.0
2015-05-14 15:10:00,47.57,47.57,47.51,47.53,155400.0,42.1067,42.1067,42.0536,42.0713,155400.0
2015-05-14 15:20:00,47.53,47.57,47.51,47.52,191900.0,42.0713,42.1067,42.0536,42.0625,191900.0
2015-05-14 15:30:00,47.52,47.53,47.42,47.42,241100.0,42.0625,42.0713,41.9739,41.9739,241100.0
2015-05-14 15:40:00,47.43,47.45,47.39,47.39,328300.0,41.9828,42.0005,41.9474,41.9474,328300.0
2015-05-14 15:50:00,47.4,47.41,47.37,47.39,626400.0,41.9562,41.9651,41.9297,41.9474,626400.0
2015-05-15 09:30:00,47.83,47.94,47.5,47.7,777100.0,42.3369,42.4342,42.0448,42.2218,777100.0
2015-05-15 09:40:00,47.69,47.71,47.5,47.71,380800.0,42.2129,42.2306,42.0448,42.2306,380800.0
2015-05-15 09:50:00,47.69,47.71,47.25,47.31,449400.0,42.2129,42.2306,41.8235,41.8766,449400.0
2015-05-15 10:00:00,47.3,47.42,47.23,47.4,296400.0,41.8677,41.9739,41.8058,41.9562,296400.0
2015-05-15 10:10:00,47.4,47.58,47.4,47.45,196500.0,41.9562,42.1156,41.9562,42.0005,196500.0
2015-05-15 10:20:00,47.45,47.58,47.45,47.56,140800.0,42.0005,42.1156,42.0005,42.0979,140800.0
2015-05-15 10:30:00,47.55,47.59,47.48,47.52,131200.0,42.089,42.1244,42.0271,42.0625,131200.0
2015-05-15 10:40:00,47.52,47.53,47.41,47.46,101600.0,42.0625,42.0713,41.9651,42.0093,101600.0
2015-05-15 10:50:00,47.46,47.48,47.4,47.41,239800.0,42.0093,42.0271,41.9562,41.9651,239800.0
2015-05-15 11:00:00,47.41,47.58,47.41,47.56,114500.0,41.9651,42.1156,41.9651,42.0979,114500.0
2015-05-15 11:10:00,47.56,47.57,47.43,47.46,157200.0,42.0979,42.1067,41.9828,42.0093,157200.0
2015-05-15 11:20:00,47.46,47.52,47.4,47.4,114000.0,42.0093,42.0625,41.9562,41.9562,114000.0
2015-05-15 11:30:00,47.4,47.44,47.3,47.3,106800.0,41.9562,41.9916,41.8677,41.8677,106800.0
2015-05-15 11:40:00,47.3,47.37,47.27,47.29,100500.0,41.8677,41.9297,41.8412,41.8589,100500.0
2015-05-15 11:50:00,47.28,47.38,47.26,47.33,150500.0,41.85,41.9385,41.8323,41.8943,150500.0
2015-05-15 12:00:00,47.33,47.37,47.32,47.35,141000.0,41.8943,41.9297,41.8854,41.912,141000.0
2015-05-15 12:10:00,47.35,47.38,47.34,47.34,93200.0,41.912,41.9385,41.9031,41.9031,93200.0
2015-05-15 12:20:00,47.34,47.4,47.33,47.39,118400.0,41.9031,41.9562,41.8943,41.9474,118400.0
2015-05-15 12:30:00,47.38,47.42,47.34,47.36,98500.0,41.9385,41.9739,41.9031,41.9208,98500.0
2015-05-15 12:40:00,47.35,47.37,47.25,47.26,126800.0,41.912,41.9297,41.8235,41.8323,126800.0
2015-05-15 12:50:00,47.26,47.27,47.18,47.26,159600.0,41.8323,41.8412,41.7615,41.8323,159600.0
2015-05-15 13:00:00,47.26,47.32,47.24,47.28,118500.0,41.8323,41.8854,41.8146,41.85,118500.0
2015-05-15 13:10:00,47.28,47.35,47.28,47.31,96600.0,41.85,41.912,41.85,41.8766,96600.0
2015-05-15 13:20:00,47.31,47.35,47.18,47.19,162400.0,41.8766,41.912,41.7615,41.7704,162400.0
2015-05-15 13:30:00,47.19,47.21,47.12,47.19,111100.0,41.7704,41.7881,41.7084,41.7704,111100.0
2015-05-15 13:40:00,47.18,47.24,47.17,47.2,79500.0,41.7615,41.8146,41.7527,41.7792,79500.0
2015-05-15 13:50:00,47.19,47.22,47.12,47.14,140400.0,41.7704,41.7969,41.7084,41.7261,140400.0
2015-05-15 14:00:00,47.15,47.21,47.13,47.17,68900.0,41.735,41.7881,41.7172,41.7527,68900.0
2015-05-15 14:10:00,47.17,47.21,47.16,47.2,47700.0,41.7527,41.7881,41.7438,41.7792,47700.0
2015-05-15 14:20:00,47.2,47.24,47.17,47.2,97000.0,41.7792,41.8146,41.7527,41.7792,97000.0
2015-05-15 14:30:00,47.2,47.27,47.19,47.23,141100.0,41.7792,41.8412,41.7704,41.8058,141100.0
2015-05-15 14:40:00,47.22,47.27,47.22,47.27,117500.0,41.7969,41.8412,41.7969,41.8412,117500.0
2015-05-15 14:50:00,47.27,47.28,47.19,47.19,131100.0,41.8412,41.85,41.7704,41.7704,131100.0
2015-05-15 15:00:00,47.19,47.21,47.16,47.18,190000.0,41.7704,41.7881,41.7438,41.7615,190000.0
2015-05-15 15:10:00,47.17,47.2,47.15,47.16,138300.0,41.7527,41.7792,41.735,41.7438,138300.0
2015-05-15 15:20:00,47.16,47.17,47.05,47.16,297100.0,41.7438,41.7527,41.6464,41.7438,297100.0
2015-05-15 15:30:00,47.16,47.19,47.15,47.17,203300.0,41.7438,41.7704,41.735,41.7527,203300.0
2015-05-15 15:40:00,47.17,47.18,47.06,47.16,313600.0,41.7527,41.7615,41.6553,41.7438,313600.0
2015-05-15 15:50:00,47.16,47.18,46.97,47.0,1424900.0,41.7438,41.7615,41.5756,41.6022,1424900.0
2015-05-18 09:30:00,46.99,47.25,46.87,47.12,466900.0,41.5933,41.8235,41.4871,41.7084,466900.0
2015-05-18 09:40:00,47.12,47.4,47.05,47.38,277700.0,41.7084,41.9562,41.6464,41.9385,277700.0
2015-05-18 09:50:00,47.39,47.59,47.33,47.35,525500.0,41.9474,42.1244,41.8943,41.912,525500.0
2015-05-18 10:00:00,47.34,47.5,47.3,47.42,269600.0,41.9031,42.0448,41.8677,41.9739,269600.0
2015-05-18 10:10:00,47.42,47.49,47.34,47.43,271900.0,41.9739,42.0359,41.9031,41.9828,271900.0
2015-05-18 10:20:00,47.42,47.51,47.34,47.42,134200.0,41.9739,42.0536,41.9031,41.9739,134200.0
2015-05-18 10:30:00,47.43,47.5,47.38,47.38,120500.0,41.9828,42.0448,41.9385,41.9385,120500.0
2015-05-18 10:40:00,47.37,47.4,47.23,47.26,157700.0,41.9297,41.9562,41.8058,41.8323,157700.0
2015-05-18 10:50:00,47.26,47.33,47.15,47.22,153400.0,41.8323,41.8943,41.735,41.7969,153400.0
2015-05-18 11:00:00,47.21,47.29,47.2,47.29,183900.0,41.7881,41.8589,41.7792,41.8589,183900.0
2015-05-18 11:10:00,47.28,47.3,47.19,47.2,158900.0,41.85,41.8677,41.7704,41.7792,158900.0
2015-05-18 11:20:00,47.2,47.37,47.2,47.36,143800.0,41.7792,41.9297,41.7792,41.9208,143800.0
2015-05-18 11:30:00,47.36,47.42,47.31,47.4,152100.0,41.9208,41.9739,41.8766,41.9562,152100.0
2015-05-18 11:40:00,47.4,47.44,47.34,47.38,86600.0,41.9562,41.9916,41.9031,41.9385,86600.0
2015-05-18 11:50:00,47.38,47.44,47.34,47.44,120300.0,41.9385,41.9916,41.9031,41.9916,120300.0
2015-05-18 12:00:00,47.44,47.56,47.41,47.42,326200.0,41.9916,42.0979,41.9651,41.9739,326200.0
2015-05-18 12:10:00,47.41,47.43,47.35,47.38,93100.0,41.9651,41.9828,41.912,41.9385,93100.0
2015-05-18 12:20:00,47.38,47.38,47.33,47.34,81500.0,41.9385,41.9385,41.8943,41.9031,81500.0
2015-05-18 12:30:00,47.34,47.4,47.34,47.36,72500.0,41.9031,41.9562,41.9031,41.9208,72500.0
2015-05-18 12:40:00,47.35,47.42,47.33,47.39,59800.0,41.912,41.9739,41.8943,41.9474,59800.0
2015-05-18 12:50:00,47.4,47.42,47.38,47.41,66000.0,41.9562,41.9739,41.9385,41.9651,66000.0
2015-05-18 13:00:00,47.41,47.42,47.37,47.41,56000.0,41.9651,41.9739,41.9297,41.9651,56000.0
2015-05-18 13:10:00,47.4,47.45,47.37,47.44,125700.0,41.9562,42.0005,41.9297,41.9916,125700.0
2015-05-18 13:20:00,47.45,47.46,47.36,47.39,85900.0,42.0005,42.0093,41.9208,41.9474,85900.0
2015-05-18 13:30:00,47.39,47.42,47.35,47.35,89500.0,41.9474,41.9739,41.912,41.912,89500.0
2015-05-18 13:40:00,47.35,47.39,47.34,47.38,94700.0,41.912,41.9474,41.9031,41.9385,94700.0
2015-05-18 13:50:00,47.38,47.39,47.34,47.36,87900.0,41.9385,41.9474,41.9031,41.9208,87900.0
2015-05-18 14:00:00,47.36,47.4,47.35,47.38,113900.0,41.9208,41.9562,41.912,41.9385,113900.0
2015-05-18 14:10:00,47.38,47.39,47.33,47.33,77500.0,41.9385,41.9474,41.8943,41.8943,77500.0
2015-05-18 14:20:00,47.34,47.4,47.34,47.38,108900.0,41.9031,41.9562,41.9031,41.9385,108900.0
2015-05-18 14:30:00,47.39,47.5,47.36,47.48,131300.0,41.9474,42.0448,41.9208,42.0271,131300.0
2015-05-18 14:40:00,47.47,47.53,47.43,47.47,391700.0,42.0182,42.0713,41.9828,42.0182,391700.0
2015-05-18 14:50:00,47.47,47.48,47.42,47.47,124700.0,42.0182,42.0271,41.9739,42.0182,124700.0
2015-05-18 15:00:00,47.48,47.48,47.43,47.47,183300.0,42.0271,42.0271,41.9828,42.0182,183300.0
2015-05-18 15:10:00,47.47,47.5,47.42,47.45,131400.0,42.0182,42.0448,41.9739,42.0005,131400.0
2015-05-18 15:20:00,47.44,47.47,47.41,47.44,116200.0,41.9916,42.0182,41.9651,41.9916,116200.0
2015-05-18 15:30:00,47.45,47.46,47.4,47.41,133400.0,42.0005,42.0093,41.9562,41.9651,133400.0
2015-05-18 15:40:00,47.41,47.46,47.4,47.4,174400.0,41.9651,42.0093,41.9562,41.9562,174400.0
2015-05-18 15:50:00,47.4,47.42,47.36,47.38,586700.0,41.9562,41.9739,41.9208,41.9385,586700.0
2015-05-19 09:30:00,47.71,47.87,47.3,47.31,609000.0,42.2306,42.3723,41.8677,41.8766,609000.0
2015-05-19 09:40:00,47.32,47.52,47.21,47.22,570400.0,41.8854,42.0625,41.7881,41.7969,570400.0
2015-05-19 09:50:00,47.23,47.3,47.13,47.14,342200.0,41.8058,41.8677,41.7172,41.7261,342200.0
2015-05-19 10:00:00,47.14,47.21,47.0,47.05,501400.0,41.7261,41.7881,41.6022,41.6464,501400.0
2015-05-19 10:10:00,47.06,47.28,47.03,47.28,304800.0,41.6553,41.85,41.6287,41.85,304800.0
2015-05-19 10:20:00,47.27,47.34,47.24,47.32,200800.0,41.8412,41.9031,41.8146,41.8854,200800.0
2015-05-19 10:30:00,47.33,47.46,47.32,47.41,200200.0,41.8943,42.0093,41.8854,41.9651,200200.0
2015-05-19 10:40:00,47.41,47.41,47.25,47.3,153500.0,41.9651,41.9651,41.8235,41.8677,153500.0
2015-05-19 10:50:00,47.3,47.3,47.11,47.13,239900.0,41.8677,41.8677,41.6995,41.7172,239900.0
2015-05-19 11:00:00,47.11,47.14,46.97,46.99,318100.0,41.6995,41.7261,41.5756,41.5933,318100.0
2015-05-19 11:10:00,46.99,47.0,46.77,46.79,294900.0,41.5933,41.6022,41.3986,41.4163,294900.0
2015-05-19 11:20:00,46.79,46.81,46.59,46.71,550000.0,41.4163,41.434,41.2393,41.3455,550000.0
2015-05-19 11:30:00,46.71,46.73,46.45,46.46,431600.0,41.3455,41.3632,41.1153,41.1242,431600.0
2015-05-19 11:40:00,46.46,46.58,46.4,46.51,441000.0,41.1242,41.2304,41.0711,41.1685,441000.0
2015-05-19 11:50:00,46.52,46.65,46.5,46.61,316300.0,41.1773,41.2924,41.1596,41.257,316300.0
2015-05-19 12:00:00,46.6,46.66,46.52,46.65,249700.0,41.2481,41.3012,41.1773,41.2924,249700.0
2015-05-19 12:10:00,46.65,46.66,46.58,46.62,155200.0,41.2924,41.3012,41.2304,41.2658,155200.0
2015-05-19 12:20:00,46.63,46.65,46.5,46.53,145800.0,41.2747,41.2924,41.1596,41.1862,145800.0
2015-05-19 12:30:00,46.53,46.64,46.52,46.63,129900.0,41.1862,41.2835,41.1773,41.2747,129900.0
2015-05-19 12:40:00,46.63,46.64,46.54,46.55,88500.0,41.2747,41.2835,41.195,41.2039,88500.0
2015-05-19 12:50:00,46.55,46.6,46.54,46.59,143600.0,41.2039,41.2481,41.195,41.2393,143600.0
2015-05-19 13:00:00,46.59,46.6,46.54,46.58,90000.0,41.2393,41.2481,41.195,41.2304,90000.0
2015-05-19 13:10:00,46.59,46.6,46.53,46.53,129700.0,41.2393,41.2481,41.1862,41.1862,129700.0
2015-05-19 13:20:00,46.54,46.56,46.37,46.37,276800.0,41.195,41.2127,41.0445,41.0445,276800.0
2015-05-19 13:30:00,46.37,46.54,46.34,46.45,240600.0,41.0445,41.195,41.018,41.1153,240600.0
2015-05-19 13:40:00,46.45,46.47,46.39,46.4,128400.0,41.1153,41.133,41.0622,41.0711,128400.0
2015-05-19 13:50:00,46.39,46.4,46.23,46.31,261500.0,41.0622,41.0711,40.9206,40.9914,261500.0
2015-05-19 14:00:00,46.31,46.42,46.3,46.31,232800.0,40.9914,41.0888,40.9826,40.9914,232800.0
2015-05-19 14:10:00,46.3,46.32,46.19,46.25,203300.0,40.9826,41.0003,40.8852,40.9383,203300.0
2015-05-19 14:20:00,46.24,46.25,46.11,46.11,262300.0,40.9295,40.9383,40.8144,40.8144,262300.0
2015-05-19 14:30:00,46.11,46.27,46.11,46.24,450100.0,40.8144,40.956,40.8144,40.9295,450100.0
2015-05-19 14:40:00,46.23,46.3,46.17,46.18,225700.0,40.9206,40.9826,40.8675,40.8764,225700.0
2015-05-19 14:50:00,46.18,46.29,46.16,46.28,172200.0,40.8764,40.9737,40.8587,40.9649,172200.0
2015-05-19 15:00:00,46.29,46.31,46.25,46.28,220300.0,40.9737,40.9914,40.9383,40.9649,220300.0
2015-05-19 15:10:00,46.27,46.28,46.2,46.28,233900.0,40.956,40.9649,40.8941,40.9649,233900.0
2015-05-19 15:20:00,46.28,46.32,46.27,46.3,185100.0,40.9649,41.0003,40.956,40.9826,185100.0
2015-05-19 15:30:00,46.3,46.32,46.28,46.28,319000.0,40.9826,41.0003,40.9649,40.9649,319000.0
2015-05-19 15:40:00,46.28,46.29,46.2,46.2,425000.0,40.9649,40.9737,40.8941,40.8941,425000.0
2015-05-19 15:50:00,46.2,46.23,46.2,46.22,770200.0,40.8941,40.9206,40.8941,40.9118,770200.0
2015-05-20 09:30:00,45.86,45.93,44.52,44.58,1635500.0,40.5931,40.6551,39.407,39.4601,1635500.0
2015-05-20 09:40:00,44.54,44.58,43.92,43.97,2415700.0,39.4247,39.4601,38.8759,38.9202,2415700.0
2015-05-20 09:50:00,43.97,44.14,43.74,43.97,1887000.0,38.9202,39.0706,38.7166,38.9202,1887000.0
2015-05-20 10:00:00,43.97,44.04,43.68,43.7,1462600.0,38.9202,38.9821,38.6635,38.6812,1462600.0
2015-05-20 10:10:00,43.69,43.87,43.35,43.84,1681900.0,38.6723,38.8317,38.3714,38.8051,1681900.0
2015-05-20 10:20:00,43.84,43.92,43.7,43.87,953200.0,38.8051,38.8759,38.6812,38.8317,953200.0
2015-05-20 10:30:00,43.87,44.06,43.72,43.98,1260000.0,38.8317,38.9998,38.6989,38.929,1260000.0
2015-05-20 10:40:00,43.97,44.07,43.8,43.93,1078200.0,38.9202,39.0087,38.7697,38.8848,1078200.0
2015-05-20 10:50:00,43.94,44.01,43.66,43.66,510400.0,38.8936,38.9556,38.6458,38.6458,510400.0
2015-05-20 11:00:00,43.66,43.78,43.57,43.65,812100.0,38.6458,38.752,38.5661,38.6369,812100.0
2015-05-20 11:10:00,43.65,43.73,43.41,43.43,641700.0,38.6369,38.7077,38.4245,38.4422,641700.0
2015-05-20 11:20:00,43.42,43.48,43.32,43.43,860300.0,38.4333,38.4864,38.3448,38.4422,860300.0
2015-05-20 11:30:00,43.43,43.46,43.2,43.23,913800.0,38.4422,38.4687,38.2386,38.2652,913800.0
2015-05-20 11:40:00,43.23,43.42,43.16,43.22,862600.0,38.2652,38.4333,38.2032,38.2563,862600.0
2015-05-20 11:50:00,43.23,43.64,43.23,43.6,1057200.0,38.2652,38.6281,38.2652,38.5927,1057200.0
2015-05-20 12:00:00,43.61,43.99,43.6,43.98,1215800.0,38.6015,38.9379,38.5927,38.929,1215800.0
2015-05-20 12:10:00,43.98,44.1,43.81,43.87,774300.0,38.929,39.0352,38.7785,38.8317,774300.0
2015-05-20 12:20:00,43.88,44.0,43.75,43.76,531700.0,38.8405,38.9467,38.7254,38.7343,531700.0
2015-05-20 12:30:00,43.76,44.18,43.72,44.18,633700.0,38.7343,39.106,38.6989,39.106,633700.0
2015-05-20 12:40:00,44.18,44.36,44.03,44.31,778000.0,39.106,39.2654,38.9733,39.2211,778000.0
2015-05-20 12:50:00,44.32,44.38,44.16,44.2,519200.0,39.23,39.2831,39.0883,39.1238,519200.0
2015-05-20 13:00:00,44.2,44.22,43.93,43.96,584200.0,39.1238,39.1415,38.8848,38.9113,584200.0
2015-05-20 13:10:00,43.96,44.02,43.92,43.98,396300.0,38.9113,38.9644,38.8759,38.929,396300.0
2015-05-20 13:20:00,43.98,44.04,43.9,43.95,296000.0,38.929,38.9821,38.8582,38.9025,296000.0
2015-05-20 13:30:00,43.95,43.95,43.84,43.87,376500.0,38.9025,38.9025,38.8051,38.8317,376500.0
2015-05-20 13:40:00,43.87,43.94,43.85,43.88,359900.0,38.8317,38.8936,38.8139,38.8405,359900.0
2015-05-20 13:50:00,43.87,44.03,43.85,44.0,287500.0,38.8317,38.9733,38.8139,38.9467,287500.0
2015-05-20 14:00:00,44.0,44.18,43.99,44.07,589700.0,38.9467,39.106,38.9379,39.0087,589700.0
2015-05-20 14:10:00,44.06,44.34,44.06,44.26,763500.0,38.9998,39.2477,38.9998,39.1769,763500.0
2015-05-20 14:20:00,44.25,44.29,44.12,44.19,652700.0,39.168,39.2034,39.0529,39.1149,652700.0
2015-05-20 14:30:00,44.19,44.19,44.0,44.01,541000.0,39.1149,39.1149,38.9467,38.9556,541000.0
2015-05-20 14:40:00,44.0,44.02,43.85,43.9,638900.0,38.9467,38.9644,38.8139,38.8582,638900.0
2015-05-20 14:50:00,43.91,44.05,43.86,43.92,774400.0,38.8671,38.991,38.8228,38.8759,774400.0
2015-05-20 15:00:00,43.92,44.05,43.8,43.96,781300.0,38.8759,38.991,38.7697,38.9113,781300.0
2015-05-20 15:10:00,43.97,44.0,43.74,43.8,897800.0,38.9202,38.9467,38.7166,38.7697,897800.0
2015-05-20 15:20:00,43.8,43.85,43.62,43.82,929400.0,38.7697,38.8139,38.6104,38.7874,929400.0
2015-05-20 15:30:00,43.81,43.89,43.62,43.62,850800.0,38.7785,38.8494,38.6104,38.6104,850800.0
2015-05-20 15:40:00,43.62,43.75,43.56,43.72,1011000.0,38.6104,38.7254,38.5573,38.6989,1011000.0
2015-05-20 15:50:00,43.72,43.75,43.59,43.61,1748900.0,38.6989,38.7254,38.5838,38.6015,1748900.0
2015-05-21 09:30:00,43.5,43.6,42.88,42.98,1550600.0,38.5041,38.5927,37.9554,38.0439,1550600.0
2015-05-21 09:40:00,43.0,43.58,42.69,43.5,1374300.0,38.0616,38.575,37.7872,38.5041,1374300.0
2015-05-21 09:50:00,43.5,43.6,43.08,43.3,792500.0,38.5041,38.5927,38.1324,38.3271,792500.0
2015-05-21 10:00:00,43.3,43.89,43.29,43.7,749400.0,38.3271,38.8494,38.3183,38.6812,749400.0
2015-05-21 10:10:00,43.69,43.91,43.68,43.8,446800.0,38.6723,38.8671,38.6635,38.7697,446800.0
2015-05-21 10:20:00,43.8,44.01,43.63,43.83,768000.0,38.7697,38.9556,38.6192,38.7962,768000.0
2015-05-21 10:30:00,43.83,44.08,43.8,43.91,447300.0,38.7962,39.0175,38.7697,38.8671,447300.0
2015-05-21 10:40:00,43.91,44.04,43.78,43.97,304400.0,38.8671,38.9821,38.752,38.9202,304400.0
2015-05-21 10:50:00,43.98,44.13,43.93,44.04,326000.0,38.929,39.0618,38.8848,38.9821,326000.0
2015-05-21 11:00:00,44.04,44.13,43.93,44.05,354000.0,38.9821,39.0618,38.8848,38.991,354000.0
2015-05-21 11:10:00,44.06,44.07,43.94,44.07,328600.0,38.9998,39.0087,38.8936,39.0087,328600.0
2015-05-21 11:20:00,44.05,44.15,43.91,43.99,338700.0,38.991,39.0795,38.8671,38.9379,338700.0
2015-05-21 11:30:00,43.98,44.07,43.91,43.92,388600.0,38.929,39.0087,38.8671,38.8759,388600.0
2015-05-21 11:40:00,43.93,44.04,43.84,43.89,493200.0,38.8848,38.9821,38.8051,38.8494,493200.0
2015-05-21 11:50:00,43.88,43.98,43.8,43.81,218000.0,38.8405,38.929,38.7697,38.7785,218000.0
2015-05-21 12:00:00,43.82,43.92,43.78,43.9,209400.0,38.7874,38.8759,38.752,38.8582,209400.0
2015-05-21 12:10:00,43.9,43.97,43.85,43.89,111000.0,38.8582,38.9202,38.8139,38.8494,111000.0
2015-05-21 12:20:00,43.9,44.07,43.9,44.02,224600.0,38.8582,39.0087,38.8582,38.9644,224600.0
2015-05-21 12:30:00,44.02,44.08,43.93,43.96,139600.0,38.9644,39.0175,38.8848,38.9113,139600.0
2015-05-21 12:40:00,43.95,43.96,43.75,43.79,113700.0,38.9025,38.9113,38.7254,38.7608,113700.0
2015-05-21 12:50:00,43.79,43.89,43.78,43.83,124000.0,38.7608,38.8494,38.752,38.7962,124000.0
2015-05-21 13:00:00,43.84,43.88,43.8,43.87,79300.0,38.8051,38.8405,38.7697,38.8317,79300.0
2015-05-21 13:10:00,43.87,43.9,43.76,43.8,125200.0,38.8317,38.8582,38.7343,38.7697,125200.0
2015-05-21 13:20:00,43.79,43.87,43.76,43.83,110900.0,38.7608,38.8317,38.7343,38.7962,110900.0
2015-05-21 13:30:00,43.83,43.86,43.79,43.86,80200.0,38.7962,38.8228,38.7608,38.8228,80200.0
2015-05-21 13:40:00,43.86,43.94,43.84,43.93,258400.0,38.8228,38.8936,38.8051,38.8848,258400.0
2015-05-21 13:50:00,43.94,43.97,43.75,43.78,304200.0,38.8936,38.9202,38.7254,38.752,304200.0
2015-05-21 14:00:00,43.77,43.88,43.73,43.85,178900.0,38.7431,38.8405,38.7077,38.8139,178900.0
2015-05-21 14:10:00,43.85,43.92,43.82,43.88,150700.0,38.8139,38.8759,38.7874,38.8405,150700.0
2015-05-21 14:20:00,43.89,43.94,43.86,43.91,144200.0,38.8494,38.8936,38.8228,38.8671,144200.0
2015-05-21 14:30:00,43.91,43.92,43.85,43.91,193200.0,38.8671,38.8759,38.8139,38.8671,193200.0
2015-05-21 14:40:00,43.91,44.0,43.88,43.93,218600.0,38.8671,38.9467,38.8405,38.8848,218600.0
2015-05-21 14:50:00,43.93,44.05,43.93,44.05,228500.0,38.8848,38.991,38.8848,38.991,228500.0
2015-05-21 15:00:00,44.05,44.05,43.92,43.95,230600.0,38.991,38.991,38.8759,38.9025,230600.0
2015-05-21 15:10:00,43.95,44.0,43.87,43.9,236100.0,38.9025,38.9467,38.8317,38.8582,236100.0
2015-05-21 15:20:00,43.9,43.95,43.87,43.94,203400.0,38.8582,38.9025,38.8317,38.8936,203400.0
2015-05-21 15:30:00,43.94,43.98,43.9,43.91,263900.0,38.8936,38.929,38.8582,38.8671,263900.0
2015-05-21 15:40:00,43.91,43.95,43.88,43.9,280600.0,38.8671,38.9025,38.8405,38.8582,280600.0
2015-05-21 15:50:00,43.89,43.9,43.71,43.74,1001900.0,38.8494,38.8582,38.69,38.7166,1001900.0
2015-05-22 09:30:00,43.98,44.0,43.7,43.8,515900.0,38.929,38.9467,38.6812,38.7697,515900.0
2015-05-22 09:40:00,43.79,43.85,43.44,43.51,562700.0,38.7608,38.8139,38.451,38.513,562700.0
2015-05-22 09:50:00,43.51,43.55,43.25,43.25,542200.0,38.513,38.5484,38.2829,38.2829,542200.0
2015-05-22 10:00:00,43.26,43.4,43.23,43.4,338100.0,38.2917,38.4156,38.2652,38.4156,338100.0
2015-05-22 10:10:00,43.4,43.5,43.18,43.29,343100.0,38.4156,38.5041,38.2209,38.3183,343100.0
2015-05-22 10:20:00,43.3,43.34,43.16,43.21,213100.0,38.3271,38.3625,38.2032,38.2475,213100.0
2015-05-22 10:30:00,43.22,43.36,43.15,43.35,301400.0,38.2563,38.3802,38.1943,38.3714,301400.0
2015-05-22 10:40:00,43.35,43.4,43.28,43.32,157000.0,38.3714,38.4156,38.3094,38.3448,157000.0
2015-05-22 10:50:00,43.31,43.33,43.24,43.26,192100.0,38.336,38.3537,38.274,38.2917,192100.0
2015-05-22 11:00:00,43.26,43.37,43.18,43.2,285400.0,38.2917,38.3891,38.2209,38.2386,285400.0
2015-05-22 11:10:00,43.19,43.32,43.19,43.32,182500.0,38.2297,38.3448,38.2297,38.3448,182500.0
2015-05-22 11:20:00,43.32,43.35,43.25,43.26,140200.0,38.3448,38.3714,38.2829,38.2917,140200.0
2015-05-22 11:30:00,43.26,43.27,43.13,43.16,154100.0,38.2917,38.3006,38.1766,38.2032,154100.0
2015-05-22 11:40:00,43.15,43.29,43.13,43.28,157800.0,38.1943,38.3183,38.1766,38.3094,157800.0
2015-05-22 11:50:00,43.28,43.34,43.28,43.3,158200.0,38.3094,38.3625,38.3094,38.3271,158200.0
2015-05-22 12:00:00,43.29,43.32,43.25,43.3,146800.0,38.3183,38.3448,38.2829,38.3271,146800.0
2015-05-22 12:10:00,43.31,43.4,43.28,43.34,189000.0,38.336,38.4156,38.3094,38.3625,189000.0
2015-05-22 12:20:00,43.34,43.42,43.33,43.41,148500.0,38.3625,38.4333,38.3537,38.4245,148500.0
2015-05-22 12:30:00,43.41,43.5,43.41,43.49,156000.0,38.4245,38.5041,38.4245,38.4953,156000.0
2015-05-22 12:40:00,43.48,43.51,43.4,43.44,152100.0,38.4864,38.513,38.4156,38.451,152100.0
2015-05-22 12:50:00,43.44,43.46,43.39,43.4,142400.0,38.451,38.4687,38.4068,38.4156,142400.0
2015-05-22 13:00:00,43.39,43.44,43.34,43.36,163700.0,38.4068,38.451,38.3625,38.3802,163700.0
2015-05-22 13:10:00,43.36,43.4,43.28,43.28,104200.0,38.3802,38.4156,38.3094,38.3094,104200.0
2015-05-22 13:20:00,43.29,43.34,43.26,43.26,119800.0,38.3183,38.3625,38.2917,38.2917,119800.0
2015-05-22 13:30:00,43.27,43.32,43.25,43.3,97500.0,38.3006,38.3448,38.2829,38.3271,97500.0
2015-05-22 13:40:00,43.3,43.38,43.29,43.34,88300.0,38.3271,38.3979,38.3183,38.3625,88300.0
2015-05-22 13:50:00,43.34,43.37,43.28,43.3,104300.0,38.3625,38.3891,38.3094,38.3271,104300.0
2015-05-22 14:00:00,43.3,43.32,43.25,43.28,97100.0,38.3271,38.3448,38.2829,38.3094,97100.0
2015-05-22 14:10:00,43.27,43.28,43.21,43.24,148200.0,38.3006,38.3094,38.2475,38.274,148200.0
2015-05-22 14:20:00,43.25,43.34,43.24,43.33,114600.0,38.2829,38.3625,38.274,38.3537,114600.0
2015-05-22 14:30:00,43.33,43.33,43.3,43.3,115000.0,38.3537,38.3537,38.3271,38.3271,115000.0
2015-05-22 14:40:00,43.3,43.33,43.25,43.28,148900.0,38.3271,38.3537,38.2829,38.3094,148900.0
2015-05-22 14:50:00,43.28,43.29,43.24,43.27,121200.0,38.3094,38.3183,38.274,38.3006,121200.0
2015-05-22 15:00:00,43.28,43.36,43.28,43.3,263900.0,38.3094,38.3802,38.3094,38.3271,263900.0
2015-05-22 15:10:00,43.3,43.31,43.29,43.3,386800.0,38.3271,38.336,38.3183,38.3271,386800.0
2015-05-22 15:20:00,43.3,43.35,43.3,43.31,184200.0,38.3271,38.3714,38.3271,38.336,184200.0
2015-05-22 15:30:00,43.32,43.34,43.28,43.29,210200.0,38.3448,38.3625,38.3094,38.3183,210200.0
2015-05-22 15:40:00,43.29,43.3,43.22,43.22,308300.0,38.3183,38.3271,38.2563,38.2563,308300.0
2015-05-22 15:50:00,43.23,43.26,43.18,43.18,714900.0,38.2652,38.2917,38.2209,38.2209,714900.0
2015-05-26 09:30:00,43.42,43.47,42.96,43.0,604100.0,38.4333,38.4776,38.0262,38.0616,604100.0
2015-05-26 09:40:00,43.02,43.09,42.76,42.98,594500.0,38.0793,38.1412,37.8491,38.0439,594500.0
2015-05-26 09:50:00,42.97,43.0,42.77,42.78,426900.0,38.035,38.0616,37.858,37.8668,426900.0
2015-05-26 10:00:00,42.77,42.82,42.6,42.69,447700.0,37.858,37.9022,37.7075,37.7872,447700.0
2015-05-26 10:10:00,42.68,42.68,42.51,42.55,282200.0,37.7783,37.7783,37.6278,37.6632,282200.0
2015-05-26 10:20:00,42.56,42.59,42.45,42.54,263700.0,37.6721,37.6987,37.5747,37.6544,263700.0
2015-05-26 10:30:00,42.54,42.62,42.46,42.51,166300.0,37.6544,37.7252,37.5836,37.6278,166300.0
2015-05-26 10:40:00,42.52,42.61,42.48,42.49,219200.0,37.6367,37.7164,37.6013,37.6101,219200.0
2015-05-26 10:50:00,42.49,42.5,42.34,42.41,256300.0,37.6101,37.619,37.4774,37.5393,256300.0
2015-05-26 11:00:00,42.42,42.47,42.39,42.44,272100.0,37.5482,37.5924,37.5216,37.5659,272100.0
2015-05-26 11:10:00,42.44,42.53,42.39,42.48,283500.0,37.5659,37.6455,37.5216,37.6013,283500.0
2015-05-26 11:20:00,42.49,42.59,42.38,42.56,239700.0,37.6101,37.6987,37.5128,37.6721,239700.0
2015-05-26 11:30:00,42.55,42.61,42.5,42.55,345800.0,37.6632,37.7164,37.619,37.6632,345800.0
2015-05-26 11:40:00,42.53,42.56,42.46,42.46,247100.0,37.6455,37.6721,37.5836,37.5836,247100.0
2015-05-26 11:50:00,42.46,42.49,42.37,42.44,206600.0,37.5836,37.6101,37.5039,37.5659,206600.0
2015-05-26 12:00:00,42.45,42.47,42.29,42.3,252900.0,37.5747,37.5924,37.4331,37.442,252900.0
2015-05-26 12:10:00,42.29,42.3,42.15,42.21,512600.0,37.4331,37.442,37.3092,37.3623,512600.0
2015-05-26 12:20:00,42.21,42.33,42.07,42.29,306000.0,37.3623,37.4685,37.2384,37.4331,306000.0
2015-05-26 12:30:00,42.29,42.33,42.17,42.19,230300.0,37.4331,37.4685,37.3269,37.3446,230300.0
2015-05-26 12:40:00,42.19,42.21,42.13,42.15,196000.0,37.3446,37.3623,37.2915,37.3092,196000.0
2015-05-26 12:50:00,42.15,42.2,42.04,42.2,278100.0,37.3092,37.3534,37.2118,37.3534,278100.0
2015-05-26 13:00:00,42.21,42.21,42.08,42.12,280700.0,37.3623,37.3623,37.2472,37.2826,280700.0
2015-05-26 13:10:00,42.12,42.12,41.95,41.98,453000.0,37.2826,37.2826,37.1322,37.1587,453000.0
2015-05-26 13:20:00,41.98,42.18,41.96,42.18,561000.0,37.1587,37.3357,37.141,37.3357,561000.0
2015-05-26 13:30:00,42.18,42.23,41.98,42.0,442500.0,37.3357,37.38,37.1587,37.1764,442500.0
2015-05-26 13:40:00,42.0,42.21,41.99,42.16,325600.0,37.1764,37.3623,37.1676,37.318,325600.0
2015-05-26 13:50:00,42.15,42.19,42.09,42.11,311900.0,37.3092,37.3446,37.2561,37.2738,311900.0
2015-05-26 14:00:00,42.11,42.15,42.07,42.09,176600.0,37.2738,37.3092,37.2384,37.2561,176600.0
2015-05-26 14:10:00,42.09,42.11,42.06,42.09,219500.0,37.2561,37.2738,37.2295,37.2561,219500.0
2015-05-26 14:20:00,42.08,42.1,41.99,41.99,392400.0,37.2472,37.2649,37.1676,37.1676,392400.0
2015-05-26 14:30:00,41.99,42.01,41.96,41.98,230900.0,37.1676,37.1853,37.141,37.1587,230900.0
2015-05-26 14:40:00,41.98,42.0,41.91,41.91,274500.0,37.1587,37.1764,37.0968,37.0968,274500.0
2015-05-26 14:50:00,41.91,41.98,41.8,41.86,425800.0,37.0968,37.1587,36.9994,37.0525,425800.0
2015-05-26 15:00:00,41.86,41.91,41.83,41.83,337700.0,37.0525,37.0968,37.0259,37.0259,337700.0
2015-05-26 15:10:00,41.83,41.88,41.72,41.8,662100.0,37.0259,37.0702,36.9286,36.9994,662100.0
2015-05-26 15:20:00,41.81,41.86,41.78,41.83,355500.0,37.0082,37.0525,36.9817,37.0259,355500.0
2015-05-26 15:30:00,41.82,41.89,41.75,41.76,667500.0,37.0171,37.079,36.9551,36.964,667500.0
2015-05-26 15:40:00,41.76,41.89,41.74,41.87,841800.0,36.964,37.079,36.9463,37.0613,841800.0
2015-05-26 15:50:00,41.86,41.88,41.75,41.84,1484800.0,37.0525,37.0702,36.9551,37.0348,1484800.0
2015-05-27 09:30:00,42.02,42.8,42.02,42.51,1319400.0,37.1941,37.8845,37.1941,37.6278,1319400.0
2015-05-27 09:40:00,42.51,42.99,42.5,42.81,760300.0,37.6278,38.0527,37.619,37.8934,760300.0
2015-05-27 09:50:00,42.82,42.9,42.66,42.68,407400.0,37.9022,37.9731,37.7606,37.7783,407400.0
2015-05-27 10:00:00,42.69,42.79,42.57,42.7,296500.0,37.7872,37.8757,37.681,37.796,296500.0
2015-05-27 10:10:00,42.7,42.85,42.68,42.8,298500.0,37.796,37.9288,37.7783,37.8845,298500.0
2015-05-27 10:20:00,42.79,42.95,42.78,42.85,477200.0,37.8757,38.0173,37.8668,37.9288,477200.0
2015-05-27 10:30:00,42.86,43.05,42.84,43.05,363900.0,37.9376,38.1058,37.9199,38.1058,363900.0
2015-05-27 10:40:00,43.04,43.09,42.95,43.03,250900.0,38.097,38.1412,38.0173,38.0881,250900.0
2015-05-27 10:50:00,43.04,43.12,42.96,42.97,306300.0,38.097,38.1678,38.0262,38.035,306300.0
2015-05-27 11:00:00,42.97,43.01,42.85,42.86,286100.0,38.035,38.0704,37.9288,37.9376,286100.0
2015-05-27 11:10:00,42.84,42.92,42.71,42.72,223200.0,37.9199,37.9908,37.8049,37.8137,223200.0
2015-05-27 11:20:00,42.72,42.74,42.48,42.59,414700.0,37.8137,37.8314,37.6013,37.6987,414700.0
2015-05-27 11:30:00,42.59,42.67,42.54,42.63,274200.0,37.6987,37.7695,37.6544,37.7341,274200.0
2015-05-27 11:40:00,42.62,42.76,42.62,42.68,221500.0,37.7252,37.8491,37.7252,37.7783,221500.0
2015-05-27 11:50:00,42.68,42.69,42.57,42.6,217500.0,37.7783,37.7872,37.681,37.7075,217500.0
2015-05-27 12:00:00,42.61,42.64,42.55,42.55,178200.0,37.7164,37.7429,37.6632,37.6632,178200.0
2015-05-27 12:10:00,42.55,42.65,42.55,42.55,140400.0,37.6632,37.7518,37.6632,37.6632,140400.0
2015-05-27 12:20:00,42.54,42.6,42.45,42.47,237300.0,37.6544,37.7075,37.5747,37.5924,237300.0
2015-05-27 12:30:00,42.47,42.56,42.43,42.46,150200.0,37.5924,37.6721,37.557,37.5836,150200.0
2015-05-27 12:40:00,42.45,42.55,42.44,42.48,120400.0,37.5747,37.6632,37.5659,37.6013,120400.0
2015-05-27 12:50:00,42.48,42.49,42.39,42.47,114800.0,37.6013,37.6101,37.5216,37.5924,114800.0
2015-05-27 13:00:00,42.47,42.56,42.46,42.55,107000.0,37.5924,37.6721,37.5836,37.6632,107000.0
2015-05-27 13:10:00,42.55,42.62,42.51,42.51,323700.0,37.6632,37.7252,37.6278,37.6278,323700.0
2015-05-27 13:20:00,42.51,42.54,42.45,42.48,97400.0,37.6278,37.6544,37.5747,37.6013,97400.0
2015-05-27 13:30:00,42.49,42.54,42.44,42.48,96100.0,37.6101,37.6544,37.5659,37.6013,96100.0
2015-05-27 13:40:00,42.48,42.58,42.45,42.57,146900.0,37.6013,37.6898,37.5747,37.681,146900.0
2015-05-27 13:50:00,42.57,42.57,42.47,42.54,205000.0,37.681,37.681,37.5924,37.6544,205000.0
2015-05-27 14:00:00,42.55,42.58,42.52,42.55,200300.0,37.6632,37.6898,37.6367,37.6632,200300.0
2015-05-27 14:10:00,42.53,42.58,42.52,42.52,157000.0,37.6455,37.6898,37.6367,37.6367,157000.0
2015-05-27 14:20:00,42.52,42.55,42.47,42.54,289000.0,37.6367,37.6632,37.5924,37.6544,289000.0
2015-05-27 14:30:00,42.54,42.59,42.51,42.52,179600.0,37.6544,37.6987,37.6278,37.6367,179600.0
2015-05-27 14:40:00,42.52,42.52,42.41,42.45,171500.0,37.6367,37.6367,37.5393,37.5747,171500.0
2015-05-27 14:50:00,42.45,42.57,42.44,42.57,75800.0,37.5747,37.681,37.5659,37.681,75800.0
2015-05-27 15:00:00,42.57,42.65,42.53,42.65,552800.0,37.681,37.7518,37.6455,37.7518,552800.0
2015-05-27 15:10:00,42.65,42.65,42.57,42.6,233600.0,37.7518,37.7518,37.681,37.7075,233600.0
2015-05-27 15:20:00,42.6,42.61,42.44,42.45,253900.0,37.7075,37.7164,37.5659,37.5747,253900.0
2015-05-27 15:30:00,42.46,42.59,42.45,42.54,254400.0,37.5836,37.6987,37.5747,37.6544,254400.0
2015-05-27 15:40:00,42.54,42.58,42.44,42.58,340000.0,37.6544,37.6898,37.5659,37.6898,340000.0
2015-05-27 15:50:00,42.57,42.59,42.51,42.54,432700.0,37.681,37.6987,37.6278,37.6544,432700.0
2015-05-28 09:30:00,42.64,43.13,42.51,42.73,606300.0,37.7429,38.1766,37.6278,37.8226,606300.0
2015-05-28 09:40:00,42.72,42.89,42.5,42.65,479600.0,37.8137,37.9642,37.619,37.7518,479600.0
2015-05-28 09:50:00,42.64,42.64,42.37,42.51,277200.0,37.7429,37.7429,37.5039,37.6278,277200.0
2015-05-28 10:00:00,42.51,42.58,42.34,42.53,242600.0,37.6278,37.6898,37.4774,37.6455,242600.0
2015-05-28 10:10:00,42.54,42.7,42.52,42.66,265900.0,37.6544,37.796,37.6367,37.7606,265900.0
2015-05-28 10:20:00,42.66,42.81,42.58,42.73,341600.0,37.7606,37.8934,37.6898,37.8226,341600.0
2015-05-28 10:30:00,42.74,42.75,42.58,42.71,173800.0,37.8314,37.8403,37.6898,37.8049,173800.0
2015-05-28 10:40:00,42.71,42.79,42.67,42.77,140800.0,37.8049,37.8757,37.7695,37.858,140800.0
2015-05-28 10:50:00,42.77,42.86,42.76,42.8,149100.0,37.858,37.9376,37.8491,37.8845,149100.0
2015-05-28 11:00:00,42.8,42.8,42.6,42.69,313500.0,37.8845,37.8845,37.7075,37.7872,313500.0
2015-05-28 11:10:00,42.7,42.75,42.61,42.73,186800.0,37.796,37.8403,37.7164,37.8226,186800.0
2015-05-28 11:20:00,42.73,42.83,42.73,42.76,210300.0,37.8226,37.9111,37.8226,37.8491,210300.0
2015-05-28 11:30:00,42.77,42.82,42.73,42.74,381100.0,37.858,37.9022,37.8226,37.8314,381100.0
2015-05-28 11:40:00,42.73,42.78,42.67,42.67,189300.0,37.8226,37.8668,37.7695,37.7695,189300.0
2015-05-28 11:50:00,42.67,42.78,42.66,42.75,123400.0,37.7695,37.8668,37.7606,37.8403,123400.0
2015-05-28 12:00:00,42.75,42.81,42.73,42.8,136800.0,37.8403,37.8934,37.8226,37.8845,136800.0
2015-05-28 12:10:00,42.8,42.82,42.77,42.8,101600.0,37.8845,37.9022,37.858,37.8845,101600.0
2015-05-28 12:20:00,42.8,42.87,42.79,42.84,224500.0,37.8845,37.9465,37.8757,37.9199,224500.0
2015-05-28 12:30:00,42.83,42.83,42.62,42.69,158800.0,37.9111,37.9111,37.7252,37.7872,158800.0
2015-05-28 12:40:00,42.7,42.73,42.53,42.59,193700.0,37.796,37.8226,37.6455,37.6987,193700.0
2015-05-28 12:50:00,42.59,42.62,42.53,42.55,183500.0,37.6987,37.7252,37.6455,37.6632,183500.0
2015-05-28 13:00:00,42.54,42.54,42.4,42.41,127500.0,37.6544,37.6544,37.5305,37.5393,127500.0
2015-05-28 13:10:00,42.4,42.44,42.28,42.33,158400.0,37.5305,37.5659,37.4243,37.4685,158400.0
2015-05-28 13:20:00,42.33,42.42,42.31,42.4,167400.0,37.4685,37.5482,37.4508,37.5305,167400.0
2015-05-28 13:30:00,42.39,42.45,42.36,42.45,143100.0,37.5216,37.5747,37.4951,37.5747,143100.0
2015-05-28 13:40:00,42.45,42.48,42.4,42.4,137500.0,37.5747,37.6013,37.5305,37.5305,137500.0
2015-05-28 13:50:00,42.4,42.41,42.25,42.26,282900.0,37.5305,37.5393,37.3977,37.4066,282900.0
2015-05-28 14:00:00,42.26,42.38,42.25,42.34,174900.0,37.4066,37.5128,37.3977,37.4774,174900.0
2015-05-28 14:10:00,42.34,42.36,42.25,42.25,168100.0,37.4774,37.4951,37.3977,37.3977,168100.0
2015-05-28 14:20:00,42.26,42.31,42.2,42.23,221300.0,37.4066,37.4508,37.3534,37.38,221300.0
2015-05-28 14:30:00,42.24,42.28,42.21,42.25,146300.0,37.3889,37.4243,37.3623,37.3977,146300.0
2015-05-28 14:40:00,42.25,42.29,42.22,42.23,159300.0,37.3977,37.4331,37.3711,37.38,159300.0
2015-05-28 14:50:00,42.24,42.26,42.2,42.22,247700.0,37.3889,37.4066,37.3534,37.3711,247700.0
2015-05-28 15:00:00,42.22,42.31,42.21,42.29,318800.0,37.3711,37.4508,37.3623,37.4331,318800.0
2015-05-28 15:10:00,42.29,42.32,42.23,42.27,473700.0,37.4331,37.4597,37.38,37.4154,473700.0
2015-05-28 15:20:00,42.28,42.31,42.2,42.24,248300.0,37.4243,37.4508,37.3534,37.3889,248300.0
2015-05-28 15:30:00,42.24,42.26,42.2,42.25,320300.0,37.3889,37.4066,37.3534,37.3977,320300.0
2015-05-28 15:40:00,42.25,42.29,42.17,42.27,496700.0,37.3977,37.4331,37.3269,37.4154,496700.0
2015-05-28 15:50:00,42.27,42.28,42.22,42.24,792800.0,37.4154,37.4243,37.3711,37.3889,792800.0
2015-05-29 09:30:00,42.19,42.19,41.89,42.0,717800.0,37.3446,37.3446,37.079,37.1764,717800.0
2015-05-29 09:40:00,42.0,42.13,41.91,41.98,323800.0,37.1764,37.2915,37.0968,37.1587,323800.0
2015-05-29 09:50:00,41.97,42.46,41.95,42.25,523800.0,37.1499,37.5836,37.1322,37.3977,523800.0
2015-05-29 10:00:00,42.26,42.39,42.21,42.21,259300.0,37.4066,37.5216,37.3623,37.3623,259300.0
2015-05-29 10:10:00,42.21,42.26,42.14,42.23,174800.0,37.3623,37.4066,37.3003,37.38,174800.0
2015-05-29 10:20:00,42.23,42.42,42.16,42.31,251600.0,37.38,37.5482,37.318,37.4508,251600.0
2015-05-29 10:30:00,42.31,42.37,42.25,42.28,175100.0,37.4508,37.5039,37.3977,37.4243,175100.0
2015-05-29 10:40:00,42.28,42.29,42.16,42.24,195700.0,37.4243,37.4331,37.318,37.3889,195700.0
2015-05-29 10:50:00,42.24,42.34,42.17,42.33,283000.0,37.3889,37.4774,37.3269,37.4685,283000.0
2015-05-29 11:00:00,42.33,42.45,42.3,42.35,466900.0,37.4685,37.5747,37.442,37.4862,466900.0
2015-05-29 11:10:00,42.35,42.52,42.33,42.52,368400.0,37.4862,37.6367,37.4685,37.6367,368400.0
2015-05-29 11:20:00,42.51,42.73,42.48,42.55,542300.0,37.6278,37.8226,37.6013,37.6632,542300.0
2015-05-29 11:30:00,42.54,42.66,42.51,42.61,193200.0,37.6544,37.7606,37.6278,37.7164,193200.0
2015-05-29 11:40:00,42.61,42.8,42.61,42.8,418500.0,37.7164,37.8845,37.7164,37.8845,418500.0
2015-05-29 11:50:00,42.79,42.93,42.78,42.79,345900.0,37.8757,37.9996,37.8668,37.8757,345900.0
2015-05-29 12:00:00,42.8,43.0,42.79,42.96,217500.0,37.8845,38.0616,37.8757,38.0262,217500.0
2015-05-29 12:10:00,42.95,42.99,42.91,42.91,173100.0,38.0173,38.0527,37.9819,37.9819,173100.0
2015-05-29 12:20:00,42.91,42.92,42.84,42.85,203400.0,37.9819,37.9908,37.9199,37.9288,203400.0
2015-05-29 12:30:00,42.85,42.91,42.79,42.89,192600.0,37.9288,37.9819,37.8757,37.9642,192600.0
2015-05-29 12:40:00,42.89,42.98,42.87,42.97,223400.0,37.9642,38.0439,37.9465,38.035,223400.0
2015-05-29 12:50:00,42.98,43.02,42.89,42.99,346400.0,38.0439,38.0793,37.9642,38.0527,346400.0
2015-05-29 13:00:00,42.99,43.02,42.98,42.99,186600.0,38.0527,38.0793,38.0439,38.0527,186600.0
2015-05-29 13:10:00,42.98,43.0,42.96,42.98,138900.0,38.0439,38.0616,38.0262,38.0439,138900.0
2015-05-29 13:20:00,42.98,43.15,42.97,43.15,227700.0,38.0439,38.1943,38.035,38.1943,227700.0
2015-05-29 13:30:00,43.14,43.19,43.0,43.02,239400.0,38.1855,38.2297,38.0616,38.0793,239400.0
2015-05-29 13:40:00,43.02,43.09,43.01,43.08,194400.0,38.0793,38.1412,38.0704,38.1324,194400.0
2015-05-29 13:50:00,43.08,43.15,43.06,43.09,255500.0,38.1324,38.1943,38.1147,38.1412,255500.0
2015-05-29 14:00:00,43.08,43.1,43.05,43.09,214100.0,38.1324,38.1501,38.1058,38.1412,214100.0
2015-05-29 14:10:00,43.09,43.12,43.05,43.09,194400.0,38.1412,38.1678,38.1058,38.1412,194400.0
2015-05-29 14:20:00,43.1,43.1,42.88,42.88,260300.0,38.1501,38.1501,37.9554,37.9554,260300.0
2015-05-29 14:30:00,42.88,42.96,42.82,42.9,231500.0,37.9554,38.0262,37.9022,37.9731,231500.0
2015-05-29 14:40:00,42.91,42.91,42.79,42.81,143500.0,37.9819,37.9819,37.8757,37.8934,143500.0
2015-05-29 14:50:00,42.8,42.88,42.76,42.88,170400.0,37.8845,37.9554,37.8491,37.9554,170400.0
2015-05-29 15:00:00,42.87,42.89,42.79,42.88,158100.0,37.9465,37.9642,37.8757,37.9554,158100.0
2015-05-29 15:10:00,42.88,42.93,42.85,42.85,212700.0,37.9554,37.9996,37.9288,37.9288,212700.0
2015-05-29 15:20:00,42.86,42.99,42.84,42.97,253500.0,37.9376,38.0527,37.9199,38.035,253500.0
2015-05-29 15:30:00,42.97,43.0,42.9,43.0,256900.0,38.035,38.0616,37.9731,38.0616,256900.0
2015-05-29 15:40:00,43.0,43.06,42.98,42.98,389300.0,38.0616,38.1147,38.0439,38.0439,389300.0
2015-05-29 15:50:00,42.99,43.02,42.92,42.93,751600.0,38.0527,38.0793,37.9908,37.9996,751600.0
2015-06-01 09:30:00,43.21,43.54,43.13,43.47,666038.0,38.2475,38.5396,38.1766,38.4776,666038.0
2015-06-01 09:40:00,43.47,43.49,43.14,43.19,604997.0,38.4776,38.4953,38.1855,38.2297,604997.0
2015-06-01 09:50:00,43.19,43.35,43.1,43.29,307801.0,38.2297,38.3714,38.1501,38.3183,307801.0
2015-06-01 10:00:00,43.28,43.4,43.19,43.39,396104.0,38.3094,38.4156,38.2297,38.4068,396104.0
2015-06-01 10:10:00,43.4,43.4,43.18,43.23,321846.0,38.4156,38.4156,38.2209,38.2652,321846.0
2015-06-01 10:20:00,43.22,43.4,43.17,43.37,238355.0,38.2563,38.4156,38.212,38.3891,238355.0
2015-06-01 10:30:00,43.38,43.38,43.11,43.16,312160.0,38.3979,38.3979,38.1589,38.2032,312160.0
2015-06-01 10:40:00,43.16,43.27,43.12,43.21,158830.0,38.2032,38.3006,38.1678,38.2475,158830.0
2015-06-01 10:50:00,43.21,43.38,43.2,43.34,215708.0,38.2475,38.3979,38.2386,38.3625,215708.0
2015-06-01 11:00:00,43.35,43.42,43.28,43.29,249109.0,38.3714,38.4333,38.3094,38.3183,249109.0
2015-06-01 11:10:00,43.29,43.32,43.15,43.15,145820.0,38.3183,38.3448,38.1943,38.1943,145820.0
2015-06-01 11:20:00,43.15,43.19,42.98,43.0,226889.0,38.1943,38.2297,38.0439,38.0616,226889.0
2015-06-01 11:30:00,43.0,43.05,42.94,43.01,211000.0,38.0616,38.1058,38.0085,38.0704,211000.0
2015-06-01 11:40:00,43.01,43.1,42.98,43.06,147333.0,38.0704,38.1501,38.0439,38.1147,147333.0
2015-06-01 11:50:00,43.06,43.15,43.04,43.06,203676.0,38.1147,38.1943,38.097,38.1147,203676.0
2015-06-01 12:00:00,43.06,43.14,43.0,43.05,172653.0,38.1147,38.1855,38.0616,38.1058,172653.0
2015-06-01 12:10:00,43.06,43.11,42.95,43.11,130271.0,38.1147,38.1589,38.0173,38.1589,130271.0
2015-06-01 12:20:00,43.1,43.2,43.03,43.16,130370.0,38.1501,38.2386,38.0881,38.2032,130370.0
2015-06-01 12:30:00,43.16,43.24,43.15,43.24,174665.0,38.2032,38.274,38.1943,38.274,174665.0
2015-06-01 12:40:00,43.23,43.32,43.23,43.32,116459.0,38.2652,38.3448,38.2652,38.3448,116459.0
2015-06-01 12:50:00,43.32,43.37,43.29,43.36,182723.0,38.3448,38.3891,38.3183,38.3802,182723.0
2015-06-01 13:00:00,43.36,43.42,43.34,43.41,130675.0,38.3802,38.4333,38.3625,38.4245,130675.0
2015-06-01 13:10:00,43.41,43.43,43.35,43.36,145116.0,38.4245,38.4422,38.3714,38.3802,145116.0
2015-06-01 13:20:00,43.36,43.4,43.31,43.36,164527.0,38.3802,38.4156,38.336,38.3802,164527.0
2015-06-01 13:30:00,43.36,43.39,43.25,43.26,127554.0,38.3802,38.4068,38.2829,38.2917,127554.0
2015-06-01 13:40:00,43.26,43.31,43.23,43.27,115442.0,38.2917,38.336,38.2652,38.3006,115442.0
2015-06-01 13:50:00,43.28,43.92,43.26,43.85,740607.0,38.3094,38.8759,38.2917,38.8139,740607.0
2015-06-01 14:00:00,43.85,44.34,43.8,44.14,1515227.0,38.8139,39.2477,38.7697,39.0706,1515227.0
2015-06-01 14:10:00,44.14,44.79,44.14,44.7,1440294.0,39.0706,39.646,39.0706,39.5663,1440294.0
2015-06-01 14:20:00,44.7,44.71,44.39,44.47,838776.0,39.5663,39.5752,39.2919,39.3627,838776.0
2015-06-01 14:30:00,44.48,44.58,44.28,44.29,590474.0,39.3716,39.4601,39.1946,39.2034,590474.0
2015-06-01 14:40:00,44.29,44.43,44.22,44.43,433709.0,39.2034,39.3273,39.1415,39.3273,433709.0
2015-06-01 14:50:00,44.42,44.48,44.25,44.43,540358.0,39.3185,39.3716,39.168,39.3273,540358.0
2015-06-01 15:00:00,44.42,44.55,44.41,44.48,582008.0,39.3185,39.4336,39.3096,39.3716,582008.0
2015-06-01 15:10:00,44.49,44.72,44.47,44.63,603402.0,39.3804,39.584,39.3627,39.5044,603402.0
2015-06-01 15:20:00,44.63,44.67,44.51,44.62,547189.0,39.5044,39.5398,39.3981,39.4955,547189.0
2015-06-01 15:30:00,44.62,44.65,44.46,44.58,540557.0,39.4955,39.5221,39.3539,39.4601,540557.0
2015-06-01 15:40:00,44.58,44.58,44.38,44.52,783697.0,39.4601,39.4601,39.2831,39.407,783697.0
2015-06-01 15:50:00,44.51,44.52,44.3,44.36,1132326.0,39.3981,39.407,39.2123,39.2654,1132326.0
2015-06-02 09:30:00,42.99,43.62,42.9,43.06,1648457.0,38.0527,38.6104,37.9731,38.1147,1648457.0
2015-06-02 09:40:00,43.06,43.52,43.01,43.26,895068.0,38.1147,38.5218,38.0704,38.2917,895068.0
2015-06-02 09:50:00,43.22,43.52,43.18,43.45,670636.0,38.2563,38.5218,38.2209,38.4599,670636.0
2015-06-02 10:00:00,43.44,43.48,43.2,43.25,716705.0,38.451,38.4864,38.2386,38.2829,716705.0
2015-06-02 10:10:00,43.25,43.31,43.15,43.23,759874.0,38.2829,38.336,38.1943,38.2652,759874.0
2015-06-02 10:20:00,43.24,43.38,43.11,43.19,1001399.0,38.274,38.3979,38.1589,38.2297,1001399.0
2015-06-02 10:30:00,43.19,43.25,43.1,43.21,558195.0,38.2297,38.2829,38.1501,38.2475,558195.0
2015-06-02 10:40:00,43.21,43.21,42.87,42.98,770977.0,38.2475,38.2475,37.9465,38.0439,770977.0
2015-06-02 10:50:00,42.99,43.07,42.93,43.01,467035.0,38.0527,38.1235,37.9996,38.0704,467035.0
2015-06-02 11:00:00,43.01,43.12,42.99,43.08,337038.0,38.0704,38.1678,38.0527,38.1324,337038.0
2015-06-02 11:10:00,43.08,43.22,43.06,43.2,450525.0,38.1324,38.2563,38.1147,38.2386,450525.0
2015-06-02 11:20:00,43.2,43.26,43.09,43.19,479942.0,38.2386,38.2917,38.1412,38.2297,479942.0
2015-06-02 11:30:00,43.2,43.22,43.09,43.2,607936.0,38.2386,38.2563,38.1412,38.2386,607936.0
2015-06-02 11:40:00,43.2,43.22,43.16,43.21,236508.0,38.2386,38.2563,38.2032,38.2475,236508.0
2015-06-02 11:50:00,43.21,43.22,43.16,43.21,318213.0,38.2475,38.2563,38.2032,38.2475,318213.0
2015-06-02 12:00:00,43.22,43.52,43.18,43.45,658015.0,38.2563,38.5218,38.2209,38.4599,658015.0
2015-06-02 12:10:00,43.44,43.46,43.28,43.36,395865.0,38.451,38.4687,38.3094,38.3802,395865.0
2015-06-02 12:20:00,43.37,43.44,43.31,43.35,264501.0,38.3891,38.451,38.336,38.3714,264501.0
2015-06-02 12:30:00,43.35,43.36,43.23,43.25,310969.0,38.3714,38.3802,38.2652,38.2829,310969.0
2015-06-02 12:40:00,43.26,43.42,43.24,43.4,280729.0,38.2917,38.4333,38.274,38.4156,280729.0
2015-06-02 12:50:00,43.41,43.53,43.38,43.5,263712.0,38.4245,38.5307,38.3979,38.5041,263712.0
2015-06-02 13:00:00,43.5,43.58,43.45,43.48,261462.0,38.5041,38.575,38.4599,38.4864,261462.0
2015-06-02 13:10:00,43.49,43.56,43.48,43.49,115837.0,38.4953,38.5573,38.4864,38.4953,115837.0
2015-06-02 13:20:00,43.49,43.53,43.39,43.4,158507.0,38.4953,38.5307,38.4068,38.4156,158507.0
2015-06-02 13:30:00,43.41,43.45,43.31,43.33,181413.0,38.4245,38.4599,38.336,38.3537,181413.0
2015-06-02 13:40:00,43.33,43.44,43.31,43.42,150413.0,38.3537,38.451,38.336,38.4333,150413.0
2015-06-02 13:50:00,43.41,43.49,43.4,43.48,137976.0,38.4245,38.4953,38.4156,38.4864,137976.0
2015-06-02 14:00:00,43.48,43.49,43.43,43.46,172555.0,38.4864,38.4953,38.4422,38.4687,172555.0
2015-06-02 14:10:00,43.46,43.48,43.37,43.4,150221.0,38.4687,38.4864,38.3891,38.4156,150221.0
2015-06-02 14:20:00,43.41,43.43,43.37,43.41,163214.0,38.4245,38.4422,38.3891,38.4245,163214.0
2015-06-02 14:30:00,43.41,43.43,43.32,43.32,131916.0,38.4245,38.4422,38.3448,38.3448,131916.0
2015-06-02 14:40:00,43.33,43.36,43.23,43.31,319485.0,38.3537,38.3802,38.2652,38.336,319485.0
2015-06-02 14:50:00,43.31,43.32,43.26,43.3,154956.0,38.336,38.3448,38.2917,38.3271,154956.0
2015-06-02 15:00:00,43.3,43.31,43.17,43.22,308876.0,38.3271,38.336,38.212,38.2563,308876.0
2015-06-02 15:10:00,43.23,43.3,43.21,43.24,279840.0,38.2652,38.3271,38.2475,38.274,279840.0
2015-06-02 15:20:00,43.24,43.29,43.23,43.26,239457.0,38.274,38.3183,38.2652,38.2917,239457.0
2015-06-02 15:30:00,43.26,43.38,43.22,43.3,471236.0,38.2917,38.3979,38.2563,38.3271,471236.0
2015-06-02 15:40:00,43.3,43.3,43.2,43.23,566487.0,38.3271,38.3271,38.2386,38.2652,566487.0
2015-06-02 15:50:00,43.23,43.26,43.21,43.21,708898.0,38.2652,38.2917,38.2475,38.2475,708898.0
2015-06-03 09:30:00,43.52,43.77,43.21,43.27,760438.0,38.5218,38.7431,38.2475,38.3006,760438.0
2015-06-03 09:40:00,43.27,43.36,43.08,43.09,540666.0,38.3006,38.3802,38.1324,38.1412,540666.0
2015-06-03 09:50:00,43.09,43.18,42.95,43.13,363176.0,38.1412,38.2209,38.0173,38.1766,363176.0
2015-06-03 10:00:00,43.12,43.27,43.03,43.2,345927.0,38.1678,38.3006,38.0881,38.2386,345927.0
2015-06-03 10:10:00,43.2,43.31,43.19,43.3,255840.0,38.2386,38.336,38.2297,38.3271,255840.0
2015-06-03 10:20:00,43.3,43.41,43.27,43.4,270236.0,38.3271,38.4245,38.3006,38.4156,270236.0
2015-06-03 10:30:00,43.4,43.5,43.32,43.39,269535.0,38.4156,38.5041,38.3448,38.4068,269535.0
2015-06-03 10:40:00,43.39,43.45,43.38,43.39,191335.0,38.4068,38.4599,38.3979,38.4068,191335.0
2015-06-03 10:50:00,43.38,43.46,43.33,43.42,197988.0,38.3979,38.4687,38.3537,38.4333,197988.0
2015-06-03 11:00:00,43.42,43.59,43.33,43.33,431300.0,38.4333,38.5838,38.3537,38.3537,431300.0
2015-06-03 11:10:00,43.33,43.38,43.26,43.33,299250.0,38.3537,38.3979,38.2917,38.3537,299250.0
2015-06-03 11:20:00,43.32,43.38,43.31,43.35,123290.0,38.3448,38.3979,38.336,38.3714,123290.0
2015-06-03 11:30:00,43.35,43.53,43.35,43.5,126594.0,38.3714,38.5307,38.3714,38.5041,126594.0
2015-06-03 11:40:00,43.49,43.49,43.29,43.29,169432.0,38.4953,38.4953,38.3183,38.3183,169432.0
2015-06-03 11:50:00,43.29,43.31,43.25,43.31,132001.0,38.3183,38.336,38.2829,38.336,132001.0
2015-06-03 12:00:00,43.3,43.3,43.12,43.15,209928.0,38.3271,38.3271,38.1678,38.1943,209928.0
2015-06-03 12:10:00,43.15,43.17,43.07,43.12,128447.0,38.1943,38.212,38.1235,38.1678,128447.0
2015-06-03 12:20:00,43.11,43.16,43.06,43.1,169699.0,38.1589,38.2032,38.1147,38.1501,169699.0
2015-06-03 12:30:00,43.1,43.17,43.07,43.11,189622.0,38.1501,38.212,38.1235,38.1589,189622.0
2015-06-03 12:40:00,43.11,43.12,43.03,43.11,127503.0,38.1589,38.1678,38.0881,38.1589,127503.0
2015-06-03 12:50:00,43.11,43.19,43.06,43.19,163032.0,38.1589,38.2297,38.1147,38.2297,163032.0
2015-06-03 13:00:00,43.18,43.23,43.14,43.19,152894.0,38.2209,38.2652,38.1855,38.2297,152894.0
2015-06-03 13:10:00,43.19,43.26,43.19,43.25,148360.0,38.2297,38.2917,38.2297,38.2829,148360.0
2015-06-03 13:20:00,43.25,43.32,43.16,43.18,272459.0,38.2829,38.3448,38.2032,38.2209,272459.0
2015-06-03 13:30:00,43.18,43.24,43.16,43.22,131497.0,38.2209,38.274,38.2032,38.2563,131497.0
2015-06-03 13:40:00,43.22,43.23,43.17,43.21,104294.0,38.2563,38.2652,38.212,38.2475,104294.0
2015-06-03 13:50:00,43.21,43.23,43.19,43.2,91870.0,38.2475,38.2652,38.2297,38.2386,91870.0
2015-06-03 14:00:00,43.2,43.28,43.2,43.21,115904.0,38.2386,38.3094,38.2386,38.2475,115904.0
2015-06-03 14:10:00,43.21,43.27,43.21,43.25,79673.0,38.2475,38.3006,38.2475,38.2829,79673.0
2015-06-03 14:20:00,43.26,43.3,43.26,43.29,67025.0,38.2917,38.3271,38.2917,38.3183,67025.0
2015-06-03 14:30:00,43.29,43.3,43.23,43.28,133225.0,38.3183,38.3271,38.2652,38.3094,133225.0
2015-06-03 14:40:00,43.27,43.31,43.25,43.31,109076.0,38.3006,38.336,38.2829,38.336,109076.0
2015-06-03 14:50:00,43.31,43.35,43.29,43.35,169952.0,38.336,38.3714,38.3183,38.3714,169952.0
2015-06-03 15:00:00,43.36,43.36,43.31,43.33,82876.0,38.3802,38.3802,38.336,38.3537,82876.0
2015-06-03 15:10:00,43.32,43.37,43.3,43.33,263626.0,38.3448,38.3891,38.3271,38.3537,263626.0
2015-06-03 15:20:00,43.33,43.34,43.25,43.27,159531.0,38.3537,38.3625,38.2829,38.3006,159531.0
2015-06-03 15:30:00,43.26,43.3,43.23,43.25,205914.0,38.2917,38.3271,38.2652,38.2829,205914.0
2015-06-03 15:40:00,43.26,43.29,43.23,43.24,287821.0,38.2917,38.3183,38.2652,38.274,287821.0
2015-06-03 15:50:00,43.23,43.26,43.21,43.25,463252.0,38.2652,38.2917,38.2475,38.2829,463252.0
2015-06-04 09:30:00,43.4,43.88,43.11,43.85,662332.0,38.4156,38.8405,38.1589,38.8139,662332.0
2015-06-04 09:40:00,43.84,44.11,43.75,43.83,833048.0,38.8051,39.0441,38.7254,38.7962,833048.0
2015-06-04 09:50:00,43.83,43.97,43.68,43.92,447403.0,38.7962,38.9202,38.6635,38.8759,447403.0
2015-06-04 10:00:00,43.93,43.95,43.58,43.63,358211.0,38.8848,38.9025,38.575,38.6192,358211.0
2015-06-04 10:10:00,43.63,43.66,43.36,43.39,317246.0,38.6192,38.6458,38.3802,38.4068,317246.0
2015-06-04 10:20:00,43.37,43.56,43.33,43.55,366290.0,38.3891,38.5573,38.3537,38.5484,366290.0
2015-06-04 10:30:00,43.54,43.55,43.37,43.46,191270.0,38.5396,38.5484,38.3891,38.4687,191270.0
2015-06-04 10:40:00,43.45,43.51,43.36,43.4,138511.0,38.4599,38.513,38.3802,38.4156,138511.0
2015-06-04 10:50:00,43.4,43.4,43.14,43.15,341739.0,38.4156,38.4156,38.1855,38.1943,341739.0
2015-06-04 11:00:00,43.14,43.16,42.95,42.95,510750.0,38.1855,38.2032,38.0173,38.0173,510750.0
2015-06-04 11:10:00,42.96,43.05,42.86,42.9,302630.0,38.0262,38.1058,37.9376,37.9731,302630.0
2015-06-04 11:20:00,42.89,43.04,42.85,42.97,240717.0,37.9642,38.097,37.9288,38.035,240717.0
2015-06-04 11:30:00,42.98,43.08,42.93,43.03,195515.0,38.0439,38.1324,37.9996,38.0881,195515.0
2015-06-04 11:40:00,43.03,43.08,42.9,42.92,164223.0,38.0881,38.1324,37.9731,37.9908,164223.0
2015-06-04 11:50:00,42.91,43.03,42.91,43.0,109248.0,37.9819,38.0881,37.9819,38.0616,109248.0
2015-06-04 12:00:00,42.99,43.03,42.95,43.0,136256.0,38.0527,38.0881,38.0173,38.0616,136256.0
2015-06-04 12:10:00,43.0,43.02,42.94,42.97,77907.0,38.0616,38.0793,38.0085,38.035,77907.0
2015-06-04 12:20:00,42.97,43.0,42.95,42.98,104249.0,38.035,38.0616,38.0173,38.0439,104249.0
2015-06-04 12:30:00,42.98,43.06,42.96,43.06,95695.0,38.0439,38.1147,38.0262,38.1147,95695.0
2015-06-04 12:40:00,43.06,43.09,43.0,43.09,77366.0,38.1147,38.1412,38.0616,38.1412,77366.0
2015-06-04 12:50:00,43.09,43.09,42.99,43.02,105849.0,38.1412,38.1412,38.0527,38.0793,105849.0
2015-06-04 13:00:00,43.03,43.03,42.89,42.9,103775.0,38.0881,38.0881,37.9642,37.9731,103775.0
2015-06-04 13:10:00,42.91,42.95,42.8,42.82,236695.0,37.9819,38.0173,37.8845,37.9022,236695.0
2015-06-04 13:20:00,42.81,42.86,42.74,42.81,159915.0,37.8934,37.9376,37.8314,37.8934,159915.0
2015-06-04 13:30:00,42.81,42.87,42.75,42.86,130128.0,37.8934,37.9465,37.8403,37.9376,130128.0
2015-06-04 13:40:00,42.86,42.88,42.75,42.76,127573.0,37.9376,37.9554,37.8403,37.8491,127573.0
2015-06-04 13:50:00,42.76,42.78,42.71,42.75,140739.0,37.8491,37.8668,37.8049,37.8403,140739.0
2015-06-04 14:00:00,42.75,42.79,42.68,42.76,149822.0,37.8403,37.8757,37.7783,37.8491,149822.0
2015-06-04 14:10:00,42.77,42.85,42.66,42.75,660257.0,37.858,37.9288,37.7606,37.8403,660257.0
2015-06-04 14:20:00,42.75,42.76,42.65,42.69,247951.0,37.8403,37.8491,37.7518,37.7872,247951.0
2015-06-04 14:30:00,42.68,42.74,42.65,42.71,200815.0,37.7783,37.8314,37.7518,37.8049,200815.0
2015-06-04 14:40:00,42.72,42.72,42.65,42.66,166846.0,37.8137,37.8137,37.7518,37.7606,166846.0
2015-06-04 14:50:00,42.67,42.69,42.44,42.52,641271.0,37.7695,37.7872,37.5659,37.6367,641271.0
2015-06-04 15:00:00,42.51,42.71,42.5,42.65,410559.0,37.6278,37.8049,37.619,37.7518,410559.0
2015-06-04 15:10:00,42.65,42.67,42.57,42.57,327937.0,37.7518,37.7695,37.681,37.681,327937.0
2015-06-04 15:20:00,42.58,42.67,42.57,42.65,264836.0,37.6898,37.7695,37.681,37.7518,264836.0
2015-06-04 15:30:00,42.65,42.78,42.64,42.78,380976.0,37.7518,37.8668,37.7429,37.8668,380976.0
2015-06-04 15:40:00,42.77,42.86,42.77,42.8,463348.0,37.858,37.9376,37.858,37.8845,463348.0
2015-06-04 15:50:00,42.8,42.92,42.77,42.92,1078111.0,37.8845,37.9908,37.858,37.9908,1078111.0
2015-06-05 09:30:00,42.83,42.84,42.29,42.31,480500.0,37.9111,37.9199,37.4331,37.4508,480500.0
2015-06-05 09:40:00,42.29,42.71,42.28,42.54,771438.0,37.4331,37.8049,37.4243,37.6544,771438.0
2015-06-05 09:50:00,42.54,42.79,42.35,42.75,588785.0,37.6544,37.8757,37.4862,37.8403,588785.0
2015-06-05 10:00:00,42.74,42.98,42.64,42.72,453364.0,37.8314,38.0439,37.7429,37.8137,453364.0
2015-06-05 10:10:00,42.73,42.93,42.68,42.93,270854.0,37.8226,37.9996,37.7783,37.9996,270854.0
2015-06-05 10:20:00,42.93,43.15,42.92,43.01,434204.0,37.9996,38.1943,37.9908,38.0704,434204.0
2015-06-05 10:30:00,43.01,43.15,43.0,43.15,198397.0,38.0704,38.1943,38.0616,38.1943,198397.0
2015-06-05 10:40:00,43.14,43.15,42.81,42.83,367089.0,38.1855,38.1943,37.8934,37.9111,367089.0
2015-06-05 10:50:00,42.86,42.86,42.72,42.86,177522.0,37.9376,37.9376,37.8137,37.9376,177522.0
2015-06-05 11:00:00,42.86,42.91,42.74,42.78,241579.0,37.9376,37.9819,37.8314,37.8668,241579.0
2015-06-05 11:10:00,42.79,42.92,42.78,42.91,131403.0,37.8757,37.9908,37.8668,37.9819,131403.0
2015-06-05 11:20:00,42.92,42.93,42.87,42.9,159400.0,37.9908,37.9996,37.9465,37.9731,159400.0
2015-06-05 11:30:00,42.9,42.92,42.85,42.86,204644.0,37.9731,37.9908,37.9288,37.9376,204644.0
2015-06-05 11:40:00,42.86,42.96,42.85,42.94,174740.0,37.9376,38.0262,37.9288,38.0085,174740.0
2015-06-05 11:50:00,42.93,42.99,42.89,42.96,183547.0,37.9996,38.0527,37.9642,38.0262,183547.0
2015-06-05 12:00:00,42.95,42.95,42.82,42.91,177383.0,38.0173,38.0173,37.9022,37.9819,177383.0
2015-06-05 12:10:00,42.91,42.93,42.79,42.81,199262.0,37.9819,37.9996,37.8757,37.8934,199262.0
2015-06-05 12:20:00,42.81,42.85,42.75,42.77,136448.0,37.8934,37.9288,37.8403,37.858,136448.0
2015-06-05 12:30:00,42.76,42.77,42.7,42.73,69781.0,37.8491,37.858,37.796,37.8226,69781.0
2015-06-05 12:40:00,42.73,42.78,42.69,42.76,104968.0,37.8226,37.8668,37.7872,37.8491,104968.0
2015-06-05 12:50:00,42.76,42.85,42.76,42.83,116131.0,37.8491,37.9288,37.8491,37.9111,116131.0
2015-06-05 13:00:00,42.82,42.85,42.76,42.82,96067.0,37.9022,37.9288,37.8491,37.9022,96067.0
2015-06-05 13:10:00,42.83,42.84,42.77,42.84,135955.0,37.9111,37.9199,37.858,37.9199,135955.0
2015-06-05 13:20:00,42.85,42.87,42.8,42.85,173980.0,37.9288,37.9465,37.8845,37.9288,173980.0
2015-06-05 13:30:00,42.84,42.89,42.76,42.77,208582.0,37.9199,37.9642,37.8491,37.858,208582.0
2015-06-05 13:40:00,42.77,42.79,42.73,42.77,93597.0,37.858,37.8757,37.8226,37.858,93597.0
2015-06-05 13:50:00,42.78,42.79,42.69,42.69,119858.0,37.8668,37.8757,37.7872,37.7872,119858.0
2015-06-05 14:00:00,42.69,42.77,42.68,42.73,107982.0,37.7872,37.858,37.7783,37.8226,107982.0
2015-06-05 14:10:00,42.73,42.74,42.66,42.71,113341.0,37.8226,37.8314,37.7606,37.8049,113341.0
2015-06-05 14:20:00,42.71,42.83,42.69,42.83,277462.0,37.8049,37.9111,37.7872,37.9111,277462.0
2015-06-05 14:30:00,42.82,42.83,42.74,42.75,104138.0,37.9022,37.9111,37.8314,37.8403,104138.0
2015-06-05 14:40:00,42.76,42.82,42.73,42.81,150389.0,37.8491,37.9022,37.8226,37.8934,150389.0
2015-06-05 14:50:00,42.81,42.9,42.8,42.81,119902.0,37.8934,37.9731,37.8845,37.8934,119902.0
2015-06-05 15:00:00,42.8,42.87,42.8,42.8,114215.0,37.8845,37.9465,37.8845,37.8845,114215.0
2015-06-05 15:10:00,42.81,42.86,42.8,42.8,152329.0,37.8934,37.9376,37.8845,37.8845,152329.0
2015-06-05 15:20:00,42.8,42.87,42.79,42.87,138586.0,37.8845,37.9465,37.8757,37.9465,138586.0
2015-06-05 15:30:00,42.86,42.87,42.78,42.78,221879.0,37.9376,37.9465,37.8668,37.8668,221879.0
2015-06-05 15:40:00,42.78,42.85,42.77,42.83,157904.0,37.8668,37.9288,37.858,37.9111,157904.0
2015-06-05 15:50:00,42.83,42.99,42.83,42.91,846754.0,37.9111,38.0527,37.9111,37.9819,846754.0
2015-06-08 09:30:00,42.37,42.62,42.27,42.49,397682.0,37.5039,37.7252,37.4154,37.6101,397682.0
2015-06-08 09:40:00,42.49,42.52,41.95,42.02,547496.0,37.6101,37.6367,37.1322,37.1941,547496.0
2015-06-08 09:50:00,42.02,42.04,41.61,41.65,914029.0,37.1941,37.2118,36.8312,36.8666,914029.0
2015-06-08 10:00:00,41.64,41.68,41.44,41.61,784658.0,36.8578,36.8932,36.6807,36.8312,784658.0
2015-06-08 10:10:00,41.61,41.78,41.55,41.57,622352.0,36.8312,36.9817,36.7781,36.7958,622352.0
2015-06-08 10:20:00,41.56,41.64,41.29,41.44,763558.0,36.7869,36.8578,36.548,36.6807,763558.0
2015-06-08 10:30:00,41.44,41.53,41.4,41.44,506946.0,36.6807,36.7604,36.6453,36.6807,506946.0
2015-06-08 10:40:00,41.44,41.46,41.34,41.34,310775.0,36.6807,36.6984,36.5922,36.5922,310775.0
2015-06-08 10:50:00,41.35,41.44,41.28,41.3,250235.0,36.6011,36.6807,36.5391,36.5568,250235.0
2015-06-08 11:00:00,41.29,41.38,41.22,41.37,575458.0,36.548,36.6276,36.486,36.6188,575458.0
2015-06-08 11:10:00,41.38,41.38,41.25,41.26,475669.0,36.6276,36.6276,36.5126,36.5214,475669.0
2015-06-08 11:20:00,41.25,41.35,41.13,41.14,575540.0,36.5126,36.6011,36.4063,36.4152,575540.0
2015-06-08 11:30:00,41.14,41.14,40.94,41.06,995954.0,36.4152,36.4152,36.2382,36.3444,995954.0
2015-06-08 11:40:00,41.05,41.2,41.03,41.16,237375.0,36.3355,36.4683,36.3178,36.4329,237375.0
2015-06-08 11:50:00,41.16,41.2,41.05,41.08,277534.0,36.4329,36.4683,36.3355,36.3621,277534.0
2015-06-08 12:00:00,41.08,41.08,40.99,41.02,248747.0,36.3621,36.3621,36.2824,36.309,248747.0
2015-06-08 12:10:00,41.02,41.15,41.0,41.15,231647.0,36.309,36.424,36.2913,36.424,231647.0
2015-06-08 12:20:00,41.15,41.18,41.03,41.05,338975.0,36.424,36.4506,36.3178,36.3355,338975.0
2015-06-08 12:30:00,41.04,41.11,41.02,41.02,276100.0,36.3267,36.3886,36.309,36.309,276100.0
2015-06-08 12:40:00,41.02,41.04,40.93,41.02,475428.0,36.309,36.3267,36.2293,36.309,475428.0
2015-06-08 12:50:00,41.04,41.09,40.94,40.94,356895.0,36.3267,36.3709,36.2382,36.2382,356895.0
2015-06-08 13:00:00,40.94,40.94,40.71,40.8,480649.0,36.2382,36.2382,36.0346,36.1142,480649.0
2015-06-08 13:10:00,40.8,40.85,40.65,40.66,462392.0,36.1142,36.1585,35.9815,35.9903,462392.0
2015-06-08 13:20:00,40.66,40.91,40.65,40.9,312572.0,35.9903,36.2116,35.9815,36.2027,312572.0
2015-06-08 13:30:00,40.9,40.97,40.8,40.8,339339.0,36.2027,36.2647,36.1142,36.1142,339339.0
2015-06-08 13:40:00,40.8,40.92,40.8,40.92,247338.0,36.1142,36.2205,36.1142,36.2205,247338.0
2015-06-08 13:50:00,40.91,40.98,40.86,40.98,249725.0,36.2116,36.2736,36.1673,36.2736,249725.0
2015-06-08 14:00:00,40.97,40.98,40.85,40.89,227705.0,36.2647,36.2736,36.1585,36.1939,227705.0
2015-06-08 14:10:00,40.89,40.91,40.85,40.86,257133.0,36.1939,36.2116,36.1585,36.1673,257133.0
2015-06-08 14:20:00,40.86,40.89,40.82,40.87,231224.0,36.1673,36.1939,36.1319,36.1762,231224.0
2015-06-08 14:30:00,40.87,40.99,40.82,40.95,364046.0,36.1762,36.2824,36.1319,36.247,364046.0
2015-06-08 14:40:00,40.94,40.98,40.88,40.9,237746.0,36.2382,36.2736,36.185,36.2027,237746.0
2015-06-08 14:50:00,40.9,40.96,40.87,40.93,338933.0,36.2027,36.2559,36.1762,36.2293,338933.0
2015-06-08 15:00:00,40.94,40.96,40.85,40.94,261835.0,36.2382,36.2559,36.1585,36.2382,261835.0
2015-06-08 15:10:00,40.94,40.95,40.8,40.81,306884.0,36.2382,36.247,36.1142,36.1231,306884.0
2015-06-08 15:20:00,40.81,40.86,40.71,40.83,494862.0,36.1231,36.1673,36.0346,36.1408,494862.0
2015-06-08 15:30:00,40.85,40.87,40.79,40.82,490310.0,36.1585,36.1762,36.1054,36.1319,490310.0
2015-06-08 15:40:00,40.81,40.93,40.8,40.82,761856.0,36.1231,36.2293,36.1142,36.1319,761856.0
2015-06-08 15:50:00,40.83,40.84,40.73,40.74,956333.0,36.1408,36.1496,36.0523,36.0611,956333.0
2015-06-09 09:30:00,40.1,40.22,39.5,39.73,2396041.0,35.4946,35.6008,34.9635,35.1671,2396041.0
2015-06-09 09:40:00,39.68,39.96,39.47,39.54,1594575.0,35.1229,35.3707,34.937,34.9989,1594575.0
2015-06-09 09:50:00,39.54,39.89,39.44,39.5,1472193.0,34.9989,35.3087,34.9104,34.9635,1472193.0
2015-06-09 10:00:00,39.49,39.58,39.29,39.35,1185099.0,34.9547,35.0343,34.7777,34.8308,1185099.0
2015-06-09 10:10:00,39.35,39.57,39.32,39.39,674989.0,34.8308,35.0255,34.8042,34.8662,674989.0
2015-06-09 10:20:00,39.39,39.41,39.04,39.07,1306339.0,34.8662,34.8839,34.5564,34.5829,1306339.0
2015-06-09 10:30:00,39.07,39.14,38.97,39.02,1042381.0,34.5829,34.6449,34.4944,34.5387,1042381.0
2015-06-09 10:40:00,39.02,39.49,39.02,39.42,836922.0,34.5387,34.9547,34.5387,34.8927,836922.0
2015-06-09 10:50:00,39.43,39.44,39.21,39.36,669824.0,34.9016,34.9104,34.7068,34.8396,669824.0
2015-06-09 11:00:00,39.36,39.73,39.35,39.67,1057947.0,34.8396,35.1671,34.8308,35.114,1057947.0
2015-06-09 11:10:00,39.69,40.02,39.65,39.98,1368736.0,35.1317,35.4238,35.0963,35.3884,1368736.0
2015-06-09 11:20:00,39.98,40.14,39.94,40.14,1136043.0,35.3884,35.53,35.353,35.53,1136043.0
2015-06-09 11:30:00,40.13,40.42,40.12,40.27,727698.0,35.5212,35.7779,35.5123,35.6451,727698.0
2015-06-09 11:40:00,40.28,40.51,40.25,40.43,615654.0,35.654,35.8575,35.6274,35.7867,615654.0
2015-06-09 11:50:00,40.43,40.45,40.15,40.25,619074.0,35.7867,35.8044,35.5389,35.6274,619074.0
2015-06-09 12:00:00,40.25,40.31,40.02,40.06,396097.0,35.6274,35.6805,35.4238,35.4592,396097.0
2015-06-09 12:10:00,40.05,40.09,39.88,39.93,395562.0,35.4504,35.4858,35.2999,35.3441,395562.0
2015-06-09 12:20:00,39.92,40.13,39.91,40.09,419621.0,35.3353,35.5212,35.3264,35.4858,419621.0
2015-06-09 12:30:00,40.09,40.24,40.08,40.17,236891.0,35.4858,35.6185,35.4769,35.5566,236891.0
2015-06-09 12:40:00,40.17,40.26,40.1,40.21,322434.0,35.5566,35.6363,35.4946,35.592,322434.0
2015-06-09 12:50:00,40.21,40.27,40.12,40.25,188157.0,35.592,35.6451,35.5123,35.6274,188157.0
2015-06-09 13:00:00,40.26,40.33,40.23,40.25,294108.0,35.6363,35.6982,35.6097,35.6274,294108.0
2015-06-09 13:10:00,40.25,40.39,40.24,40.39,245652.0,35.6274,35.7513,35.6185,35.7513,245652.0
2015-06-09 13:20:00,40.39,40.47,40.35,40.39,344911.0,35.7513,35.8221,35.7159,35.7513,344911.0
2015-06-09 13:30:00,40.38,40.39,40.34,40.38,173473.0,35.7425,35.7513,35.7071,35.7425,173473.0
2015-06-09 13:40:00,40.38,40.38,40.08,40.21,379807.0,35.7425,35.7425,35.4769,35.592,379807.0
2015-06-09 13:50:00,40.22,40.23,40.11,40.19,250983.0,35.6008,35.6097,35.5035,35.5743,250983.0
2015-06-09 14:00:00,40.2,40.33,40.19,40.23,249013.0,35.5831,35.6982,35.5743,35.6097,249013.0
2015-06-09 14:10:00,40.23,40.32,40.23,40.31,283432.0,35.6097,35.6894,35.6097,35.6805,283432.0
2015-06-09 14:20:00,40.32,40.44,40.31,40.39,321421.0,35.6894,35.7956,35.6805,35.7513,321421.0
2015-06-09 14:30:00,40.4,40.4,40.31,40.4,176250.0,35.7602,35.7602,35.6805,35.7602,176250.0
2015-06-09 14:40:00,40.39,40.4,40.34,40.35,186460.0,35.7513,35.7602,35.7071,35.7159,186460.0
2015-06-09 14:50:00,40.35,40.36,40.21,40.32,278344.0,35.7159,35.7248,35.592,35.6894,278344.0
2015-06-09 15:00:00,40.31,40.31,40.08,40.09,282246.0,35.6805,35.6805,35.4769,35.4858,282246.0
2015-06-09 15:10:00,40.09,40.18,40.08,40.16,274719.0,35.4858,35.5654,35.4769,35.5477,274719.0
2015-06-09 15:20:00,40.16,40.27,40.12,40.27,477253.0,35.5477,35.6451,35.5123,35.6451,477253.0
2015-06-09 15:30:00,40.26,40.67,40.23,40.66,866814.0,35.6363,35.9992,35.6097,35.9903,866814.0
2015-06-09 15:40:00,40.66,41.15,40.65,40.8,1933678.0,35.9903,36.424,35.9815,36.1142,1933678.0
2015-06-09 15:50:00,40.81,40.88,40.7,40.72,1620846.0,36.1231,36.185,36.0257,36.0434,1620846.0
2015-06-10 09:30:00,40.62,40.87,40.34,40.46,814093.0,35.9549,36.1762,35.7071,35.8133,814093.0
2015-06-10 09:40:00,40.42,41.06,40.42,40.91,678146.0,35.7779,36.3444,35.7779,36.2116,678146.0
2015-06-10 09:50:00,40.9,41.01,40.7,40.85,571206.0,36.2027,36.3001,36.0257,36.1585,571206.0
2015-06-10 10:00:00,40.86,41.24,40.72,41.2,464929.0,36.1673,36.5037,36.0434,36.4683,464929.0
2015-06-10 10:10:00,41.19,41.38,41.11,41.27,487932.0,36.4594,36.6276,36.3886,36.5303,487932.0
2015-06-10 10:20:00,41.28,41.49,41.25,41.47,531194.0,36.5391,36.725,36.5126,36.7073,531194.0
2015-06-10 10:30:00,41.46,41.53,41.33,41.51,333989.0,36.6984,36.7604,36.5834,36.7427,333989.0
2015-06-10 10:40:00,41.51,41.56,41.32,41.32,370703.0,36.7427,36.7869,36.5745,36.5745,370703.0
2015-06-10 10:50:00,41.32,41.38,41.21,41.28,240442.0,36.5745,36.6276,36.4771,36.5391,240442.0
2015-06-10 11:00:00,41.29,41.34,41.11,41.19,325353.0,36.548,36.5922,36.3886,36.4594,325353.0
2015-06-10 11:10:00,41.18,41.37,41.09,41.3,255498.0,36.4506,36.6188,36.3709,36.5568,255498.0
2015-06-10 11:20:00,41.3,41.39,41.18,41.33,209537.0,36.5568,36.6365,36.4506,36.5834,209537.0
2015-06-10 11:30:00,41.33,41.45,41.29,41.44,217950.0,36.5834,36.6896,36.548,36.6807,217950.0
2015-06-10 11:40:00,41.44,41.52,41.36,41.39,223509.0,36.6807,36.7515,36.6099,36.6365,223509.0
2015-06-10 11:50:00,41.39,41.52,41.38,41.46,199066.0,36.6365,36.7515,36.6276,36.6984,199066.0
2015-06-10 12:00:00,41.46,41.49,41.34,41.34,200817.0,36.6984,36.725,36.5922,36.5922,200817.0
2015-06-10 12:10:00,41.34,41.37,41.25,41.26,171266.0,36.5922,36.6188,36.5126,36.5214,171266.0
2015-06-10 12:20:00,41.25,41.35,41.23,41.3,209297.0,36.5126,36.6011,36.4948,36.5568,209297.0
2015-06-10 12:30:00,41.3,41.3,41.17,41.18,129189.0,36.5568,36.5568,36.4417,36.4506,129189.0
2015-06-10 12:40:00,41.18,41.25,41.12,41.25,120499.0,36.4506,36.5126,36.3975,36.5126,120499.0
2015-06-10 12:50:00,41.25,41.26,41.19,41.25,91187.0,36.5126,36.5214,36.4594,36.5126,91187.0
2015-06-10 13:00:00,41.25,41.3,41.2,41.27,90078.0,36.5126,36.5568,36.4683,36.5303,90078.0
2015-06-10 13:10:00,41.27,41.28,41.06,41.06,131845.0,36.5303,36.5391,36.3444,36.3444,131845.0
2015-06-10 13:20:00,41.06,41.14,41.04,41.08,119852.0,36.3444,36.4152,36.3267,36.3621,119852.0
2015-06-10 13:30:00,41.07,41.12,41.04,41.11,130112.0,36.3532,36.3975,36.3267,36.3886,130112.0
2015-06-10 13:40:00,41.1,41.11,41.03,41.09,124247.0,36.3798,36.3886,36.3178,36.3709,124247.0
2015-06-10 13:50:00,41.09,41.19,41.09,41.17,182421.0,36.3709,36.4594,36.3709,36.4417,182421.0
2015-06-10 14:00:00,41.16,41.22,41.08,41.1,200071.0,36.4329,36.486,36.3621,36.3798,200071.0
2015-06-10 14:10:00,41.09,41.2,41.03,41.18,147061.0,36.3709,36.4683,36.3178,36.4506,147061.0
2015-06-10 14:20:00,41.19,41.2,41.08,41.12,206291.0,36.4594,36.4683,36.3621,36.3975,206291.0
2015-06-10 14:30:00,41.12,41.18,41.04,41.05,183233.0,36.3975,36.4506,36.3267,36.3355,183233.0
2015-06-10 14:40:00,41.05,41.1,40.96,40.98,202782.0,36.3355,36.3798,36.2559,36.2736,202782.0
2015-06-10 14:50:00,40.98,41.04,40.94,41.03,284908.0,36.2736,36.3267,36.2382,36.3178,284908.0
2015-06-10 15:00:00,41.04,41.14,40.99,41.1,211687.0,36.3267,36.4152,36.2824,36.3798,211687.0
2015-06-10 15:10:00,41.11,41.13,41.0,41.05,153874.0,36.3886,36.4063,36.2913,36.3355,153874.0
2015-06-10 15:20:00,41.05,41.1,41.02,41.05,220493.0,36.3355,36.3798,36.309,36.3355,220493.0
2015-06-10 15:30:00,41.05,41.09,41.02,41.04,209509.0,36.3355,36.3709,36.309,36.3267,209509.0
2015-06-10 15:40:00,41.03,41.11,41.0,41.04,361933.0,36.3178,36.3886,36.2913,36.3267,361933.0
2015-06-10 15:50:00,41.05,41.11,41.04,41.06,754574.0,36.3355,36.3886,36.3267,36.3444,754574.0
2015-06-11 09:30:00,41.33,41.73,41.2,41.48,585232.0,36.5834,36.9374,36.4683,36.7161,585232.0
2015-06-11 09:40:00,41.48,41.68,41.36,41.62,343875.0,36.7161,36.8932,36.6099,36.8401,343875.0
2015-06-11 09:50:00,41.62,41.78,41.55,41.77,187717.0,36.8401,36.9817,36.7781,36.9728,187717.0
2015-06-11 10:00:00,41.79,41.79,41.59,41.61,241253.0,36.9905,36.9905,36.8135,36.8312,241253.0
2015-06-11 10:10:00,41.61,41.66,41.51,41.58,171865.0,36.8312,36.8755,36.7427,36.8047,171865.0
2015-06-11 10:20:00,41.58,41.59,41.33,41.35,159435.0,36.8047,36.8135,36.5834,36.6011,159435.0
2015-06-11 10:30:00,41.34,41.35,41.13,41.17,278683.0,36.5922,36.6011,36.4063,36.4417,278683.0
2015-06-11 10:40:00,41.18,41.25,41.12,41.19,243335.0,36.4506,36.5126,36.3975,36.4594,243335.0
2015-06-11 10:50:00,41.21,41.21,40.99,41.01,233518.0,36.4771,36.4771,36.2824,36.3001,233518.0
2015-06-11 11:00:00,41.02,41.11,40.99,41.11,214224.0,36.309,36.3886,36.2824,36.3886,214224.0
2015-06-11 11:10:00,41.12,41.12,40.93,40.93,253862.0,36.3975,36.3975,36.2293,36.2293,253862.0
2015-06-11 11:20:00,40.92,41.04,40.9,40.96,337842.0,36.2205,36.3267,36.2027,36.2559,337842.0
2015-06-11 11:30:00,40.96,41.16,40.91,41.14,314607.0,36.2559,36.4329,36.2116,36.4152,314607.0
2015-06-11 11:40:00,41.14,41.15,41.06,41.13,252837.0,36.4152,36.424,36.3444,36.4063,252837.0
2015-06-11 11:50:00,41.12,41.19,41.09,41.18,166115.0,36.3975,36.4594,36.3709,36.4506,166115.0
2015-06-11 12:00:00,41.18,41.22,41.12,41.13,165146.0,36.4506,36.486,36.3975,36.4063,165146.0
2015-06-11 12:10:00,41.12,41.15,41.06,41.1,157172.0,36.3975,36.424,36.3444,36.3798,157172.0
2015-06-11 12:20:00,41.09,41.1,40.97,41.01,118493.0,36.3709,36.3798,36.2647,36.3001,118493.0
2015-06-11 12:30:00,41.0,41.07,40.98,40.99,129918.0,36.2913,36.3532,36.2736,36.2824,129918.0
2015-06-11 12:40:00,41.0,41.04,40.93,41.0,111237.0,36.2913,36.3267,36.2293,36.2913,111237.0
2015-06-11 12:50:00,41.0,41.01,40.89,40.97,170629.0,36.2913,36.3001,36.1939,36.2647,170629.0
2015-06-11 13:00:00,40.97,40.97,40.86,40.87,171764.0,36.2647,36.2647,36.1673,36.1762,171764.0
2015-06-11 13:10:00,40.87,40.92,40.81,40.9,161714.0,36.1762,36.2205,36.1231,36.2027,161714.0
2015-06-11 13:20:00,40.9,40.95,40.89,40.91,84910.0,36.2027,36.247,36.1939,36.2116,84910.0
2015-06-11 13:30:00,40.91,41.01,40.89,40.98,140959.0,36.2116,36.3001,36.1939,36.2736,140959.0
2015-06-11 13:40:00,40.99,41.06,40.92,41.06,146869.0,36.2824,36.3444,36.2205,36.3444,146869.0
2015-06-11 13:50:00,41.06,41.08,40.96,41.03,168705.0,36.3444,36.3621,36.2559,36.3178,168705.0
2015-06-11 14:00:00,41.02,41.03,40.9,40.94,128051.0,36.309,36.3178,36.2027,36.2382,128051.0
2015-06-11 14:10:00,40.95,40.96,40.87,40.88,109387.0,36.247,36.2559,36.1762,36.185,109387.0
2015-06-11 14:20:00,40.87,40.92,40.86,40.89,103403.0,36.1762,36.2205,36.1673,36.1939,103403.0
2015-06-11 14:30:00,40.9,40.91,40.85,40.87,147078.0,36.2027,36.2116,36.1585,36.1762,147078.0
2015-06-11 14:40:00,40.87,40.9,40.85,40.9,140719.0,36.1762,36.2027,36.1585,36.2027,140719.0
2015-06-11 14:50:00,40.9,40.91,40.85,40.9,118562.0,36.2027,36.2116,36.1585,36.2027,118562.0
2015-06-11 15:00:00,40.9,40.93,40.86,40.88,141173.0,36.2027,36.2293,36.1673,36.185,141173.0
2015-06-11 15:10:00,40.88,40.9,40.83,40.84,281660.0,36.185,36.2027,36.1408,36.1496,281660.0
2015-06-11 15:20:00,40.83,40.85,40.78,40.85,286857.0,36.1408,36.1585,36.0965,36.1585,286857.0
2015-06-11 15:30:00,40.85,40.89,40.8,40.82,289848.0,36.1585,36.1939,36.1142,36.1319,289848.0
2015-06-11 15:40:00,40.82,40.84,40.74,40.75,374007.0,36.1319,36.1496,36.0611,36.07,374007.0
2015-06-11 15:50:00,40.75,40.82,40.74,40.82,557765.0,36.07,36.1319,36.0611,36.1319,557765.0
2015-06-12 09:30:00,40.74,41.12,40.58,41.02,481631.0,36.0611,36.3975,35.9195,36.309,481631.0
2015-06-12 09:40:00,40.99,41.02,40.78,41.01,297453.0,36.2824,36.309,36.0965,36.3001,297453.0
2015-06-12 09:50:00,41.0,41.09,40.9,40.93,248859.0,36.2913,36.3709,36.2027,36.2293,248859.0
2015-06-12 10:00:00,40.93,41.29,40.89,41.19,412405.0,36.2293,36.548,36.1939,36.4594,412405.0
2015-06-12 10:10:00,41.19,41.27,41.11,41.26,286260.0,36.4594,36.5303,36.3886,36.5214,286260.0
2015-06-12 10:20:00,41.26,41.47,41.2,41.43,308055.0,36.5214,36.7073,36.4683,36.6719,308055.0
2015-06-12 10:30:00,41.43,41.56,41.27,41.32,309442.0,36.6719,36.7869,36.5303,36.5745,309442.0
2015-06-12 10:40:00,41.31,41.4,41.28,41.33,281231.0,36.5657,36.6453,36.5391,36.5834,281231.0
2015-06-12 10:50:00,41.34,41.42,41.21,41.21,137395.0,36.5922,36.663,36.4771,36.4771,137395.0
2015-06-12 11:00:00,41.21,41.3,41.2,41.29,134484.0,36.4771,36.5568,36.4683,36.548,134484.0
2015-06-12 11:10:00,41.3,41.38,41.21,41.36,314454.0,36.5568,36.6276,36.4771,36.6099,314454.0
2015-06-12 11:20:00,41.36,41.45,41.31,41.41,205695.0,36.6099,36.6896,36.5657,36.6542,205695.0
2015-06-12 11:30:00,41.41,41.45,41.31,41.39,127949.0,36.6542,36.6896,36.5657,36.6365,127949.0
2015-06-12 11:40:00,41.39,41.43,41.31,41.31,79065.0,36.6365,36.6719,36.5657,36.5657,79065.0
2015-06-12 11:50:00,41.33,41.36,41.26,41.3,121556.0,36.5834,36.6099,36.5214,36.5568,121556.0
2015-06-12 12:00:00,41.3,41.37,41.26,41.34,80215.0,36.5568,36.6188,36.5214,36.5922,80215.0
2015-06-12 12:10:00,41.33,41.35,41.31,41.34,65331.0,36.5834,36.6011,36.5657,36.5922,65331.0
2015-06-12 12:20:00,41.34,41.34,41.26,41.33,56460.0,36.5922,36.5922,36.5214,36.5834,56460.0
2015-06-12 12:30:00,41.33,41.35,41.28,41.29,55135.0,36.5834,36.6011,36.5391,36.548,55135.0
2015-06-12 12:40:00,41.29,41.32,41.23,41.27,69159.0,36.548,36.5745,36.4948,36.5303,69159.0
2015-06-12 12:50:00,41.27,41.3,41.21,41.24,94234.0,36.5303,36.5568,36.4771,36.5037,94234.0
2015-06-12 13:00:00,41.24,41.25,41.19,41.2,90498.0,36.5037,36.5126,36.4594,36.4683,90498.0
2015-06-12 13:10:00,41.19,41.26,41.18,41.24,149347.0,36.4594,36.5214,36.4506,36.5037,149347.0
2015-06-12 13:20:00,41.25,41.35,41.24,41.34,123668.0,36.5126,36.6011,36.5037,36.5922,123668.0
2015-06-12 13:30:00,41.34,41.42,41.32,41.33,115775.0,36.5922,36.663,36.5745,36.5834,115775.0
2015-06-12 13:40:00,41.32,41.33,41.24,41.26,106785.0,36.5745,36.5834,36.5037,36.5214,106785.0
2015-06-12 13:50:00,41.26,41.35,41.25,41.34,41702.0,36.5214,36.6011,36.5126,36.5922,41702.0
2015-06-12 14:00:00,41.34,41.34,41.21,41.22,108158.0,36.5922,36.5922,36.4771,36.486,108158.0
2015-06-12 14:10:00,41.22,41.32,41.22,41.3,69889.0,36.486,36.5745,36.486,36.5568,69889.0
2015-06-12 14:20:00,41.3,41.31,41.22,41.27,108046.0,36.5568,36.5657,36.486,36.5303,108046.0
2015-06-12 14:30:00,41.27,41.27,41.18,41.25,83295.0,36.5303,36.5303,36.4506,36.5126,83295.0
2015-06-12 14:40:00,41.24,41.26,41.2,41.23,131075.0,36.5037,36.5214,36.4683,36.4948,131075.0
2015-06-12 14:50:00,41.23,41.26,41.19,41.22,149952.0,36.4948,36.5214,36.4594,36.486,149952.0
2015-06-12 15:00:00,41.23,41.25,41.18,41.23,159601.0,36.4948,36.5126,36.4506,36.4948,159601.0
2015-06-12 15:10:00,41.23,41.28,41.21,41.25,177423.0,36.4948,36.5391,36.4771,36.5126,177423.0
2015-06-12 15:20:00,41.26,41.29,41.23,41.25,174466.0,36.5214,36.548,36.4948,36.5126,174466.0
2015-06-12 15:30:00,41.25,41.27,41.19,41.2,217498.0,36.5126,36.5303,36.4594,36.4683,217498.0
2015-06-12 15:40:00,41.2,41.23,41.15,41.16,302402.0,36.4683,36.4948,36.424,36.4329,302402.0
2015-06-12 15:50:00,41.17,41.17,41.11,41.14,558351.0,36.4417,36.4417,36.3886,36.4152,558351.0
2015-06-15 09:30:00,40.92,40.99,40.53,40.98,451664.0,36.2205,36.2824,35.8752,36.2736,451664.0
2015-06-15 09:40:00,40.96,41.13,40.7,40.84,398233.0,36.2559,36.4063,36.0257,36.1496,398233.0
2015-06-15 09:50:00,40.84,40.85,40.63,40.78,225897.0,36.1496,36.1585,35.9638,36.0965,225897.0
2015-06-15 10:00:00,40.78,40.83,40.67,40.71,174298.0,36.0965,36.1408,35.9992,36.0346,174298.0
2015-06-15 10:10:00,40.69,40.73,40.63,40.65,127921.0,36.0169,36.0523,35.9638,35.9815,127921.0
2015-06-15 10:20:00,40.66,40.77,40.61,40.65,97691.0,35.9903,36.0877,35.9461,35.9815,97691.0
2015-06-15 10:30:00,40.64,40.73,40.56,40.69,110902.0,35.9726,36.0523,35.9018,36.0169,110902.0
2015-06-15 10:40:00,40.7,40.72,40.56,40.6,117134.0,36.0257,36.0434,35.9018,35.9372,117134.0
2015-06-15 10:50:00,40.6,40.87,40.56,40.87,106370.0,35.9372,36.1762,35.9018,36.1762,106370.0
2015-06-15 11:00:00,40.88,41.1,40.88,41.06,168037.0,36.185,36.3798,36.185,36.3444,168037.0
2015-06-15 11:10:00,41.07,41.13,41.04,41.08,135623.0,36.3532,36.4063,36.3267,36.3621,135623.0
2015-06-15 11:20:00,41.08,41.09,40.9,40.92,91232.0,36.3621,36.3709,36.2027,36.2205,91232.0
2015-06-15 11:30:00,40.93,41.06,40.91,41.04,143655.0,36.2293,36.3444,36.2116,36.3267,143655.0
2015-06-15 11:40:00,41.04,41.14,41.03,41.13,118939.0,36.3267,36.4152,36.3178,36.4063,118939.0
2015-06-15 11:50:00,41.12,41.2,41.08,41.1,183600.0,36.3975,36.4683,36.3621,36.3798,183600.0
2015-06-15 12:00:00,41.09,41.11,41.01,41.04,91365.0,36.3709,36.3886,36.3001,36.3267,91365.0
2015-06-15 12:10:00,41.04,41.08,40.98,41.01,102764.0,36.3267,36.3621,36.2736,36.3001,102764.0
2015-06-15 12:20:00,41.01,41.05,40.94,40.94,101184.0,36.3001,36.3355,36.2382,36.2382,101184.0
2015-06-15 12:30:00,40.95,40.98,40.9,40.96,66551.0,36.247,36.2736,36.2027,36.2559,66551.0
2015-06-15 12:40:00,40.96,40.99,40.93,40.99,70936.0,36.2559,36.2824,36.2293,36.2824,70936.0
2015-06-15 12:50:00,41.0,41.06,40.98,41.0,89773.0,36.2913,36.3444,36.2736,36.2913,89773.0
2015-06-15 13:00:00,41.0,41.08,40.97,40.98,64577.0,36.2913,36.3621,36.2647,36.2736,64577.0
2015-06-15 13:10:00,40.98,41.02,40.96,40.98,61690.0,36.2736,36.309,36.2559,36.2736,61690.0
2015-06-15 13:20:00,40.98,40.99,40.92,40.93,58490.0,36.2736,36.2824,36.2205,36.2293,58490.0
2015-06-15 13:30:00,40.93,40.99,40.89,40.93,101719.0,36.2293,36.2824,36.1939,36.2293,101719.0
2015-06-15 13:40:00,40.93,40.94,40.77,40.8,134940.0,36.2293,36.2382,36.0877,36.1142,134940.0
2015-06-15 13:50:00,40.81,40.93,40.77,40.78,217641.0,36.1231,36.2293,36.0877,36.0965,217641.0
2015-06-15 14:00:00,40.79,40.84,40.74,40.76,132942.0,36.1054,36.1496,36.0611,36.0788,132942.0
2015-06-15 14:10:00,40.76,40.87,40.74,40.82,110074.0,36.0788,36.1762,36.0611,36.1319,110074.0
2015-06-15 14:20:00,40.81,40.87,40.79,40.83,145255.0,36.1231,36.1762,36.1054,36.1408,145255.0
2015-06-15 14:30:00,40.83,40.84,40.77,40.8,158644.0,36.1408,36.1496,36.0877,36.1142,158644.0
2015-06-15 14:40:00,40.79,40.86,40.77,40.78,84030.0,36.1054,36.1673,36.0877,36.0965,84030.0
2015-06-15 14:50:00,40.77,40.78,40.69,40.73,136443.0,36.0877,36.0965,36.0169,36.0523,136443.0
2015-06-15 15:00:00,40.73,40.8,40.67,40.69,152005.0,36.0523,36.1142,35.9992,36.0169,152005.0
2015-06-15 15:10:00,40.69,40.72,40.65,40.7,145068.0,36.0169,36.0434,35.9815,36.0257,145068.0
2015-06-15 15:20:00,40.7,40.79,40.66,40.79,151670.0,36.0257,36.1054,35.9903,36.1054,151670.0
2015-06-15 15:30:00,40.78,40.85,40.78,40.81,312943.0,36.0965,36.1585,36.0965,36.1231,312943.0
2015-06-15 15:40:00,40.8,40.88,40.78,40.8,452208.0,36.1142,36.185,36.0965,36.1142,452208.0
2015-06-15 15:50:00,40.8,40.82,40.7,40.73,1004633.0,36.1142,36.1319,36.0257,36.0523,1004633.0
2015-06-16 09:30:00,40.65,41.01,40.61,40.93,275390.0,35.9815,36.3001,35.9461,36.2293,275390.0
2015-06-16 09:40:00,40.93,40.95,40.46,40.47,228324.0,36.2293,36.247,35.8133,35.8221,228324.0
2015-06-16 09:50:00,40.47,40.47,40.17,40.37,378363.0,35.8221,35.8221,35.5566,35.7336,378363.0
2015-06-16 10:00:00,40.37,40.42,40.27,40.31,257945.0,35.7336,35.7779,35.6451,35.6805,257945.0
2015-06-16 10:10:00,40.32,40.33,40.07,40.23,410575.0,35.6894,35.6982,35.4681,35.6097,410575.0
2015-06-16 10:20:00,40.22,40.32,40.17,40.27,286522.0,35.6008,35.6894,35.5566,35.6451,286522.0
2015-06-16 10:30:00,40.26,40.29,40.08,40.11,166957.0,35.6363,35.6628,35.4769,35.5035,166957.0
2015-06-16 10:40:00,40.12,40.2,40.08,40.12,198777.0,35.5123,35.5831,35.4769,35.5123,198777.0
2015-06-16 10:50:00,40.12,40.16,40.04,40.09,275142.0,35.5123,35.5477,35.4415,35.4858,275142.0
2015-06-16 11:00:00,40.11,40.25,40.09,40.22,158560.0,35.5035,35.6274,35.4858,35.6008,158560.0
2015-06-16 11:10:00,40.24,40.33,40.22,40.24,145186.0,35.6185,35.6982,35.6008,35.6185,145186.0
2015-06-16 11:20:00,40.25,40.28,40.19,40.27,90974.0,35.6274,35.654,35.5743,35.6451,90974.0
2015-06-16 11:30:00,40.27,40.36,40.24,40.33,111689.0,35.6451,35.7248,35.6185,35.6982,111689.0
2015-06-16 11:40:00,40.32,40.34,40.26,40.3,88949.0,35.6894,35.7071,35.6363,35.6717,88949.0
2015-06-16 11:50:00,40.3,40.33,40.23,40.26,57866.0,35.6717,35.6982,35.6097,35.6363,57866.0
2015-06-16 12:00:00,40.26,40.33,40.25,40.27,122620.0,35.6363,35.6982,35.6274,35.6451,122620.0
2015-06-16 12:10:00,40.26,40.45,40.24,40.41,131649.0,35.6363,35.8044,35.6185,35.769,131649.0
2015-06-16 12:20:00,40.41,40.44,40.36,40.39,109820.0,35.769,35.7956,35.7248,35.7513,109820.0
2015-06-16 12:30:00,40.4,40.53,40.39,40.46,142955.0,35.7602,35.8752,35.7513,35.8133,142955.0
2015-06-16 12:40:00,40.45,40.46,40.39,40.41,82531.0,35.8044,35.8133,35.7513,35.769,82531.0
2015-06-16 12:50:00,40.41,40.48,40.38,40.46,55835.0,35.769,35.831,35.7425,35.8133,55835.0
2015-06-16 13:00:00,40.46,40.48,40.35,40.35,79709.0,35.8133,35.831,35.7159,35.7159,79709.0
2015-06-16 13:10:00,40.35,40.35,40.26,40.3,128154.0,35.7159,35.7159,35.6363,35.6717,128154.0
2015-06-16 13:20:00,40.29,40.32,40.24,40.25,110776.0,35.6628,35.6894,35.6185,35.6274,110776.0
2015-06-16 13:30:00,40.25,40.31,40.24,40.27,182328.0,35.6274,35.6805,35.6185,35.6451,182328.0
2015-06-16 13:40:00,40.27,40.32,40.25,40.26,155048.0,35.6451,35.6894,35.6274,35.6363,155048.0
2015-06-16 13:50:00,40.26,40.28,40.14,40.15,138423.0,35.6363,35.654,35.53,35.5389,138423.0
2015-06-16 14:00:00,40.15,40.3,40.11,40.25,202507.0,35.5389,35.6717,35.5035,35.6274,202507.0
2015-06-16 14:10:00,40.25,40.33,40.25,40.31,128471.0,35.6274,35.6982,35.6274,35.6805,128471.0
2015-06-16 14:20:00,40.31,40.34,40.28,40.32,80756.0,35.6805,35.7071,35.654,35.6894,80756.0
2015-06-16 14:30:00,40.32,40.34,40.3,40.33,91470.0,35.6894,35.7071,35.6717,35.6982,91470.0
2015-06-16 14:40:00,40.33,40.39,40.32,40.36,126222.0,35.6982,35.7513,35.6894,35.7248,126222.0
2015-06-16 14:50:00,40.36,40.45,40.34,40.44,124567.0,35.7248,35.8044,35.7071,35.7956,124567.0
2015-06-16 15:00:00,40.44,40.47,40.42,40.46,118228.0,35.7956,35.8221,35.7779,35.8133,118228.0
2015-06-16 15:10:00,40.46,40.51,40.42,40.5,198848.0,35.8133,35.8575,35.7779,35.8487,198848.0
2015-06-16 15:20:00,40.5,40.58,40.48,40.55,208666.0,35.8487,35.9195,35.831,35.8929,208666.0
2015-06-16 15:30:00,40.54,40.64,40.51,40.63,366226.0,35.8841,35.9726,35.8575,35.9638,366226.0
2015-06-16 15:40:00,40.64,40.65,40.54,40.61,339346.0,35.9726,35.9815,35.8841,35.9461,339346.0
2015-06-16 15:50:00,40.62,40.62,40.57,40.59,640564.0,35.9549,35.9549,35.9106,35.9284,640564.0
2015-06-17 09:30:00,40.42,40.57,40.25,40.35,305353.0,35.7779,35.9106,35.6274,35.7159,305353.0
2015-06-17 09:40:00,40.35,40.42,40.22,40.29,375196.0,35.7159,35.7779,35.6008,35.6628,375196.0
2015-06-17 09:50:00,40.29,40.48,40.26,40.47,210527.0,35.6628,35.831,35.6363,35.8221,210527.0
2015-06-17 10:00:00,40.46,40.73,40.4,40.66,303513.0,35.8133,36.0523,35.7602,35.9903,303513.0
2015-06-17 10:10:00,40.66,40.74,40.64,40.7,174604.0,35.9903,36.0611,35.9726,36.0257,174604.0
2015-06-17 10:20:00,40.7,40.71,40.53,40.56,136081.0,36.0257,36.0346,35.8752,35.9018,136081.0
2015-06-17 10:30:00,40.56,40.65,40.56,40.61,159112.0,35.9018,35.9815,35.9018,35.9461,159112.0
2015-06-17 10:40:00,40.6,40.69,40.58,40.67,138443.0,35.9372,36.0169,35.9195,35.9992,138443.0
2015-06-17 10:50:00,40.67,40.68,40.55,40.64,145675.0,35.9992,36.008,35.8929,35.9726,145675.0
2015-06-17 11:00:00,40.66,40.67,40.5,40.54,161363.0,35.9903,35.9992,35.8487,35.8841,161363.0
2015-06-17 11:10:00,40.54,40.57,40.46,40.56,188004.0,35.8841,35.9106,35.8133,35.9018,188004.0
2015-06-17 11:20:00,40.57,40.6,40.49,40.53,126551.0,35.9106,35.9372,35.8398,35.8752,126551.0
2015-06-17 11:30:00,40.52,40.59,40.51,40.59,78387.0,35.8664,35.9284,35.8575,35.9284,78387.0
2015-06-17 11:40:00,40.58,40.68,40.56,40.68,113538.0,35.9195,36.008,35.9018,36.008,113538.0
2015-06-17 11:50:00,40.68,40.7,40.62,40.66,100641.0,36.008,36.0257,35.9549,35.9903,100641.0
2015-06-17 12:00:00,40.66,40.69,40.57,40.61,173020.0,35.9903,36.0169,35.9106,35.9461,173020.0
2015-06-17 12:10:00,40.61,40.61,40.47,40.48,72629.0,35.9461,35.9461,35.8221,35.831,72629.0
2015-06-17 12:20:00,40.49,40.55,40.48,40.55,61941.0,35.8398,35.8929,35.831,35.8929,61941.0
2015-06-17 12:30:00,40.55,40.63,40.53,40.61,73875.0,35.8929,35.9638,35.8752,35.9461,73875.0
2015-06-17 12:40:00,40.6,40.63,40.56,40.57,154056.0,35.9372,35.9638,35.9018,35.9106,154056.0
2015-06-17 12:50:00,40.56,40.59,40.49,40.52,149792.0,35.9018,35.9284,35.8398,35.8664,149792.0
2015-06-17 13:00:00,40.52,40.59,40.49,40.57,115965.0,35.8664,35.9284,35.8398,35.9106,115965.0
2015-06-17 13:10:00,40.57,40.6,40.52,40.6,78594.0,35.9106,35.9372,35.8664,35.9372,78594.0
2015-06-17 13:20:00,40.59,40.64,40.56,40.61,64352.0,35.9284,35.9726,35.9018,35.9461,64352.0
2015-06-17 13:30:00,40.61,40.64,40.58,40.61,64587.0,35.9461,35.9726,35.9195,35.9461,64587.0
2015-06-17 13:40:00,40.61,40.66,40.6,40.6,71855.0,35.9461,35.9903,35.9372,35.9372,71855.0
2015-06-17 13:50:00,40.61,40.65,40.55,40.6,87994.0,35.9461,35.9815,35.8929,35.9372,87994.0
2015-06-17 14:00:00,40.58,40.89,40.47,40.83,322357.0,35.9195,36.1939,35.8221,36.1408,322357.0
2015-06-17 14:10:00,40.84,40.91,40.75,40.85,246869.0,36.1496,36.2116,36.07,36.1585,246869.0
2015-06-17 14:20:00,40.85,40.86,40.67,40.72,104558.0,36.1585,36.1673,35.9992,36.0434,104558.0
2015-06-17 14:30:00,40.71,40.83,40.7,40.83,163767.0,36.0346,36.1408,36.0257,36.1408,163767.0
2015-06-17 14:40:00,40.82,41.02,40.82,40.95,226276.0,36.1319,36.309,36.1319,36.247,226276.0
2015-06-17 14:50:00,40.95,41.08,40.9,40.96,256516.0,36.247,36.3621,36.2027,36.2559,256516.0
2015-06-17 15:00:00,40.96,40.98,40.81,40.82,95614.0,36.2559,36.2736,36.1231,36.1319,95614.0
2015-06-17 15:10:00,40.82,40.92,40.81,40.88,142912.0,36.1319,36.2205,36.1231,36.185,142912.0
2015-06-17 15:20:00,40.88,40.97,40.87,40.94,221806.0,36.185,36.2647,36.1762,36.2382,221806.0
2015-06-17 15:30:00,40.93,40.96,40.86,40.87,153023.0,36.2293,36.2559,36.1673,36.1762,153023.0
2015-06-17 15:40:00,40.86,40.88,40.77,40.8,227174.0,36.1673,36.185,36.0877,36.1142,227174.0
2015-06-17 15:50:00,40.8,40.83,40.77,40.78,307402.0,36.1142,36.1408,36.0877,36.0965,307402.0
2015-06-18 09:30:00,40.67,41.0,40.67,40.84,298756.0,35.9992,36.2913,35.9992,36.1496,298756.0
2015-06-18 09:40:00,40.85,40.85,40.53,40.57,355186.0,36.1585,36.1585,35.8752,35.9106,355186.0
2015-06-18 09:50:00,40.57,40.75,40.56,40.67,229609.0,35.9106,36.07,35.9018,35.9992,229609.0
2015-06-18 10:00:00,40.67,40.82,40.63,40.79,190942.0,35.9992,36.1319,35.9638,36.1054,190942.0
2015-06-18 10:10:00,40.79,40.81,40.56,40.58,166754.0,36.1054,36.1231,35.9018,35.9195,166754.0
2015-06-18 10:20:00,40.58,40.7,40.46,40.69,228044.0,35.9195,36.0257,35.8133,36.0169,228044.0
2015-06-18 10:30:00,40.7,40.73,40.66,40.73,108896.0,36.0257,36.0523,35.9903,36.0523,108896.0
2015-06-18 10:40:00,40.72,40.8,40.7,40.79,127586.0,36.0434,36.1142,36.0257,36.1054,127586.0
2015-06-18 10:50:00,40.8,40.88,40.75,40.88,180893.0,36.1142,36.185,36.07,36.185,180893.0
2015-06-18 11:00:00,40.87,41.09,40.86,40.93,343688.0,36.1762,36.3709,36.1673,36.2293,343688.0
2015-06-18 11:10:00,40.93,41.0,40.93,40.98,135912.0,36.2293,36.2913,36.2293,36.2736,135912.0
2015-06-18 11:20:00,40.96,41.04,40.94,41.03,134468.0,36.2559,36.3267,36.2382,36.3178,134468.0
2015-06-18 11:30:00,41.04,41.08,40.99,41.02,172304.0,36.3267,36.3621,36.2824,36.309,172304.0
2015-06-18 11:40:00,41.02,41.03,40.91,40.91,102695.0,36.309,36.3178,36.2116,36.2116,102695.0
2015-06-18 11:50:00,40.91,41.01,40.89,41.0,153584.0,36.2116,36.3001,36.1939,36.2913,153584.0
2015-06-18 12:00:00,41.01,41.1,40.99,41.07,134888.0,36.3001,36.3798,36.2824,36.3532,134888.0
2015-06-18 12:10:00,41.06,41.17,41.04,41.14,151321.0,36.3444,36.4417,36.3267,36.4152,151321.0
2015-06-18 12:20:00,41.13,41.23,41.12,41.15,90284.0,36.4063,36.4948,36.3975,36.424,90284.0
2015-06-18 12:30:00,41.15,41.18,41.11,41.13,93398.0,36.424,36.4506,36.3886,36.4063,93398.0
2015-06-18 12:40:00,41.13,41.14,41.04,41.05,60228.0,36.4063,36.4152,36.3267,36.3355,60228.0
2015-06-18 12:50:00,41.06,41.07,41.01,41.02,57506.0,36.3444,36.3532,36.3001,36.309,57506.0
2015-06-18 13:00:00,41.02,41.1,41.02,41.04,101752.0,36.309,36.3798,36.309,36.3267,101752.0
2015-06-18 13:10:00,41.04,41.09,40.99,41.01,146818.0,36.3267,36.3709,36.2824,36.3001,146818.0
2015-06-18 13:20:00,41.01,41.05,40.97,41.04,70630.0,36.3001,36.3355,36.2647,36.3267,70630.0
2015-06-18 13:30:00,41.04,41.07,40.99,41.03,70319.0,36.3267,36.3532,36.2824,36.3178,70319.0
2015-06-18 13:40:00,41.03,41.14,41.03,41.12,163708.0,36.3178,36.4152,36.3178,36.3975,163708.0
2015-06-18 13:50:00,41.11,41.15,41.09,41.1,136878.0,36.3886,36.424,36.3709,36.3798,136878.0
2015-06-18 14:00:00,41.11,41.16,41.08,41.11,135857.0,36.3886,36.4329,36.3621,36.3886,135857.0
2015-06-18 14:10:00,41.12,41.14,41.08,41.1,122241.0,36.3975,36.4152,36.3621,36.3798,122241.0
2015-06-18 14:20:00,41.1,41.17,41.1,41.15,114197.0,36.3798,36.4417,36.3798,36.424,114197.0
2015-06-18 14:30:00,41.15,41.19,41.13,41.19,136437.0,36.424,36.4594,36.4063,36.4594,136437.0
2015-06-18 14:40:00,41.18,41.25,41.16,41.24,147294.0,36.4506,36.5126,36.4329,36.5037,147294.0
2015-06-18 14:50:00,41.24,41.35,41.24,41.3,165793.0,36.5037,36.6011,36.5037,36.5568,165793.0
2015-06-18 15:00:00,41.31,41.35,41.28,41.31,139984.0,36.5657,36.6011,36.5391,36.5657,139984.0
2015-06-18 15:10:00,41.3,41.36,41.29,41.35,97116.0,36.5568,36.6099,36.548,36.6011,97116.0
2015-06-18 15:20:00,41.35,41.41,41.34,41.38,151330.0,36.6011,36.6542,36.5922,36.6276,151330.0
2015-06-18 15:30:00,41.38,41.43,41.33,41.33,217221.0,36.6276,36.6719,36.5834,36.5834,217221.0
2015-06-18 15:40:00,41.34,41.35,41.27,41.27,220866.0,36.5922,36.6011,36.5303,36.5303,220866.0
2015-06-18 15:50:00,41.28,41.37,41.25,41.35,667703.0,36.5391,36.6188,36.5126,36.6011,667703.0
2015-06-19 09:30:00,41.99,42.16,41.83,41.95,1512905.0,37.1676,37.318,37.0259,37.1322,1512905.0
2015-06-19 09:40:00,41.96,42.38,41.87,42.36,636023.0,37.141,37.5128,37.0613,37.4951,636023.0
2015-06-19 09:50:00,42.34,42.52,42.25,42.51,539533.0,37.4774,37.6367,37.3977,37.6278,539533.0
2015-06-19 10:00:00,42.5,42.81,42.49,42.72,743543.0,37.619,37.8934,37.6101,37.8137,743543.0
2015-06-19 10:10:00,42.71,42.75,42.52,42.74,280189.0,37.8049,37.8403,37.6367,37.8314,280189.0
2015-06-19 10:20:00,42.73,42.73,42.57,42.66,269364.0,37.8226,37.8226,37.681,37.7606,269364.0
2015-06-19 10:30:00,42.65,42.65,42.46,42.46,235681.0,37.7518,37.7518,37.5836,37.5836,235681.0
2015-06-19 10:40:00,42.47,42.54,42.38,42.53,240695.0,37.5924,37.6544,37.5128,37.6455,240695.0
2015-06-19 10:50:00,42.54,42.54,42.39,42.42,133286.0,37.6544,37.6544,37.5216,37.5482,133286.0
2015-06-19 11:00:00,42.42,42.49,42.36,42.4,137318.0,37.5482,37.6101,37.4951,37.5305,137318.0
2015-06-19 11:10:00,42.4,42.47,42.37,42.46,153230.0,37.5305,37.5924,37.5039,37.5836,153230.0
2015-06-19 11:20:00,42.46,42.54,42.44,42.44,175485.0,37.5836,37.6544,37.5659,37.5659,175485.0
2015-06-19 11:30:00,42.45,42.5,42.42,42.44,128256.0,37.5747,37.619,37.5482,37.5659,128256.0
2015-06-19 11:40:00,42.44,42.45,42.25,42.32,174106.0,37.5659,37.5747,37.3977,37.4597,174106.0
2015-06-19 11:50:00,42.32,42.33,42.23,42.26,120286.0,37.4597,37.4685,37.38,37.4066,120286.0
2015-06-19 12:00:00,42.26,42.31,42.25,42.3,88817.0,37.4066,37.4508,37.3977,37.442,88817.0
2015-06-19 12:10:00,42.29,42.39,42.27,42.39,130140.0,37.4331,37.5216,37.4154,37.5216,130140.0
2015-06-19 12:20:00,42.38,42.44,42.35,42.37,132077.0,37.5128,37.5659,37.4862,37.5039,132077.0
2015-06-19 12:30:00,42.37,42.42,42.33,42.37,87482.0,37.5039,37.5482,37.4685,37.5039,87482.0
2015-06-19 12:40:00,42.37,42.43,42.37,42.43,106973.0,37.5039,37.557,37.5039,37.557,106973.0
2015-06-19 12:50:00,42.43,42.43,42.29,42.32,88393.0,37.557,37.557,37.4331,37.4597,88393.0
2015-06-19 13:00:00,42.32,42.33,42.28,42.31,89894.0,37.4597,37.4685,37.4243,37.4508,89894.0
2015-06-19 13:10:00,42.31,42.34,42.28,42.33,101011.0,37.4508,37.4774,37.4243,37.4685,101011.0
2015-06-19 13:20:00,42.34,42.39,42.33,42.35,97382.0,37.4774,37.5216,37.4685,37.4862,97382.0
2015-06-19 13:30:00,42.34,42.41,42.32,42.38,99237.0,37.4774,37.5393,37.4597,37.5128,99237.0
2015-06-19 13:40:00,42.38,42.4,42.33,42.33,76279.0,37.5128,37.5305,37.4685,37.4685,76279.0
2015-06-19 13:50:00,42.34,42.34,42.26,42.29,99039.0,37.4774,37.4774,37.4066,37.4331,99039.0
2015-06-19 14:00:00,42.28,42.36,42.26,42.35,111367.0,37.4243,37.4951,37.4066,37.4862,111367.0
2015-06-19 14:10:00,42.36,42.39,42.3,42.3,147607.0,37.4951,37.5216,37.442,37.442,147607.0
2015-06-19 14:20:00,42.3,42.3,42.24,42.27,159244.0,37.442,37.442,37.3889,37.4154,159244.0
2015-06-19 14:30:00,42.26,42.27,42.19,42.27,212402.0,37.4066,37.4154,37.3446,37.4154,212402.0
2015-06-19 14:40:00,42.26,42.27,42.2,42.25,101282.0,37.4066,37.4154,37.3534,37.3977,101282.0
2015-06-19 14:50:00,42.24,42.25,42.14,42.16,182470.0,37.3889,37.3977,37.3003,37.318,182470.0
2015-06-19 15:00:00,42.16,42.19,42.12,42.16,141600.0,37.318,37.3446,37.2826,37.318,141600.0
2015-06-19 15:10:00,42.15,42.18,42.08,42.1,158339.0,37.3092,37.3357,37.2472,37.2649,158339.0
2015-06-19 15:20:00,42.11,42.13,42.07,42.08,160846.0,37.2738,37.2915,37.2384,37.2472,160846.0
2015-06-19 15:30:00,42.06,42.09,42.02,42.06,197625.0,37.2295,37.2561,37.1941,37.2295,197625.0
2015-06-19 15:40:00,42.06,42.1,42.03,42.05,455237.0,37.2295,37.2649,37.203,37.2207,455237.0
2015-06-19 15:50:00,42.06,42.1,41.98,41.98,874431.0,37.2295,37.2649,37.1587,37.1587,874431.0
2015-06-22 09:30:00,42.72,43.04,42.52,42.6,1163294.0,37.8137,38.097,37.6367,37.7075,1163294.0
2015-06-22 09:40:00,42.6,43.08,42.58,42.99,548301.0,37.7075,38.1324,37.6898,38.0527,548301.0
2015-06-22 09:50:00,42.98,43.04,42.77,42.83,417329.0,38.0439,38.097,37.858,37.9111,417329.0
2015-06-22 10:00:00,42.83,42.92,42.66,42.92,385765.0,37.9111,37.9908,37.7606,37.9908,385765.0
2015-06-22 10:10:00,42.92,42.93,42.82,42.86,158718.0,37.9908,37.9996,37.9022,37.9376,158718.0
2015-06-22 10:20:00,42.85,42.86,42.66,42.66,202784.0,37.9288,37.9376,37.7606,37.7606,202784.0
2015-06-22 10:30:00,42.67,42.7,42.56,42.6,234599.0,37.7695,37.796,37.6721,37.7075,234599.0
2015-06-22 10:40:00,42.6,42.8,42.59,42.69,261353.0,37.7075,37.8845,37.6987,37.7872,261353.0
2015-06-22 10:50:00,42.69,42.82,42.66,42.78,135711.0,37.7872,37.9022,37.7606,37.8668,135711.0
2015-06-22 11:00:00,42.78,42.85,42.71,42.77,124321.0,37.8668,37.9288,37.8049,37.858,124321.0
2015-06-22 11:10:00,42.78,42.84,42.75,42.8,130197.0,37.8668,37.9199,37.8403,37.8845,130197.0
2015-06-22 11:20:00,42.8,42.83,42.74,42.75,140095.0,37.8845,37.9111,37.8314,37.8403,140095.0
2015-06-22 11:30:00,42.75,42.84,42.73,42.73,157820.0,37.8403,37.9199,37.8226,37.8226,157820.0
2015-06-22 11:40:00,42.73,42.76,42.7,42.73,113128.0,37.8226,37.8491,37.796,37.8226,113128.0
2015-06-22 11:50:00,42.73,42.74,42.58,42.59,143723.0,37.8226,37.8314,37.6898,37.6987,143723.0
2015-06-22 12:00:00,42.59,42.59,42.51,42.53,187491.0,37.6987,37.6987,37.6278,37.6455,187491.0
2015-06-22 12:10:00,42.52,42.56,42.51,42.55,99275.0,37.6367,37.6721,37.6278,37.6632,99275.0
2015-06-22 12:20:00,42.55,42.56,42.36,42.4,278710.0,37.6632,37.6721,37.4951,37.5305,278710.0
2015-06-22 12:30:00,42.4,42.56,42.4,42.55,128232.0,37.5305,37.6721,37.5305,37.6632,128232.0
2015-06-22 12:40:00,42.56,42.63,42.53,42.59,187296.0,37.6721,37.7341,37.6455,37.6987,187296.0
2015-06-22 12:50:00,42.6,42.68,42.6,42.66,125828.0,37.7075,37.7783,37.7075,37.7606,125828.0
2015-06-22 13:00:00,42.66,42.73,42.63,42.67,107679.0,37.7606,37.8226,37.7341,37.7695,107679.0
2015-06-22 13:10:00,42.68,42.74,42.63,42.64,98006.0,37.7783,37.8314,37.7341,37.7429,98006.0
2015-06-22 13:20:00,42.64,42.72,42.62,42.66,147620.0,37.7429,37.8137,37.7252,37.7606,147620.0
2015-06-22 13:30:00,42.65,42.73,42.64,42.72,152797.0,37.7518,37.8226,37.7429,37.8137,152797.0
2015-06-22 13:40:00,42.71,42.74,42.68,42.72,90599.0,37.8049,37.8314,37.7783,37.8137,90599.0
2015-06-22 13:50:00,42.72,42.74,42.67,42.72,107733.0,37.8137,37.8314,37.7695,37.8137,107733.0
2015-06-22 14:00:00,42.71,42.74,42.7,42.73,61356.0,37.8049,37.8314,37.796,37.8226,61356.0
2015-06-22 14:10:00,42.73,42.75,42.69,42.7,99196.0,37.8226,37.8403,37.7872,37.796,99196.0
2015-06-22 14:20:00,42.69,42.73,42.68,42.7,101334.0,37.7872,37.8226,37.7783,37.796,101334.0
2015-06-22 14:30:00,42.71,42.76,42.69,42.76,232255.0,37.8049,37.8491,37.7872,37.8491,232255.0
2015-06-22 14:40:00,42.76,42.85,42.75,42.84,179534.0,37.8491,37.9288,37.8403,37.9199,179534.0
2015-06-22 14:50:00,42.84,42.94,42.84,42.89,180960.0,37.9199,38.0085,37.9199,37.9642,180960.0
2015-06-22 15:00:00,42.89,43.04,42.88,43.03,281634.0,37.9642,38.097,37.9554,38.0881,281634.0
2015-06-22 15:10:00,43.02,43.05,42.99,43.04,146972.0,38.0793,38.1058,38.0527,38.097,146972.0
2015-06-22 15:20:00,43.04,43.08,43.02,43.04,201400.0,38.097,38.1324,38.0793,38.097,201400.0
2015-06-22 15:30:00,43.04,43.06,43.01,43.02,255108.0,38.097,38.1147,38.0704,38.0793,255108.0
2015-06-22 15:40:00,43.02,43.03,42.92,42.94,355099.0,38.0793,38.0881,37.9908,38.0085,355099.0
2015-06-22 15:50:00,42.93,42.96,42.89,42.95,849080.0,37.9996,38.0262,37.9642,38.0173,849080.0
2015-06-23 09:30:00,43.38,43.71,43.35,43.57,676781.0,38.3979,38.69,38.3714,38.5661,676781.0
2015-06-23 09:40:00,43.57,43.59,43.11,43.11,510075.0,38.5661,38.5838,38.1589,38.1589,510075.0
2015-06-23 09:50:00,43.1,43.37,43.0,43.37,320190.0,38.1501,38.3891,38.0616,38.3891,320190.0
2015-06-23 10:00:00,43.36,43.38,43.07,43.12,399234.0,38.3802,38.3979,38.1235,38.1678,399234.0
2015-06-23 10:10:00,43.11,43.19,43.04,43.05,218285.0,38.1589,38.2297,38.097,38.1058,218285.0
2015-06-23 10:20:00,43.05,43.16,43.02,43.05,209905.0,38.1058,38.2032,38.0793,38.1058,209905.0
2015-06-23 10:30:00,43.05,43.27,43.05,43.16,183283.0,38.1058,38.3006,38.1058,38.2032,183283.0
2015-06-23 10:40:00,43.15,43.21,43.07,43.2,182588.0,38.1943,38.2475,38.1235,38.2386,182588.0
2015-06-23 10:50:00,43.21,43.3,43.19,43.3,209783.0,38.2475,38.3271,38.2297,38.3271,209783.0
2015-06-23 11:00:00,43.29,43.3,43.19,43.27,148655.0,38.3183,38.3271,38.2297,38.3006,148655.0
2015-06-23 11:10:00,43.27,43.31,43.18,43.27,165998.0,38.3006,38.336,38.2209,38.3006,165998.0
2015-06-23 11:20:00,43.28,43.29,43.19,43.25,131905.0,38.3094,38.3183,38.2297,38.2829,131905.0
2015-06-23 11:30:00,43.25,43.29,43.2,43.22,121242.0,38.2829,38.3183,38.2386,38.2563,121242.0
2015-06-23 11:40:00,43.22,43.34,43.22,43.34,121431.0,38.2563,38.3625,38.2563,38.3625,121431.0
2015-06-23 11:50:00,43.34,43.34,43.25,43.25,82496.0,38.3625,38.3625,38.2829,38.2829,82496.0
2015-06-23 12:00:00,43.25,43.28,43.11,43.12,221047.0,38.2829,38.3094,38.1589,38.1678,221047.0
2015-06-23 12:10:00,43.12,43.17,43.1,43.13,104566.0,38.1678,38.212,38.1501,38.1766,104566.0
2015-06-23 12:20:00,43.12,43.14,43.1,43.14,64883.0,38.1678,38.1855,38.1501,38.1855,64883.0
2015-06-23 12:30:00,43.13,43.21,43.13,43.17,83352.0,38.1766,38.2475,38.1766,38.212,83352.0
2015-06-23 12:40:00,43.17,43.21,43.15,43.16,94822.0,38.212,38.2475,38.1943,38.2032,94822.0
2015-06-23 12:50:00,43.17,43.24,43.16,43.22,177511.0,38.212,38.274,38.2032,38.2563,177511.0
2015-06-23 13:00:00,43.22,43.23,43.16,43.23,93411.0,38.2563,38.2652,38.2032,38.2652,93411.0
2015-06-23 13:10:00,43.23,43.26,43.21,43.25,79903.0,38.2652,38.2917,38.2475,38.2829,79903.0
2015-06-23 13:20:00,43.26,43.26,43.2,43.2,73172.0,38.2917,38.2917,38.2386,38.2386,73172.0
2015-06-23 13:30:00,43.19,43.2,43.14,43.15,68752.0,38.2297,38.2386,38.1855,38.1943,68752.0
2015-06-23 13:40:00,43.15,43.2,43.14,43.19,77522.0,38.1943,38.2386,38.1855,38.2297,77522.0
2015-06-23 13:50:00,43.19,43.2,43.17,43.19,59015.0,38.2297,38.2386,38.212,38.2297,59015.0
2015-06-23 14:00:00,43.19,43.23,43.19,43.2,124779.0,38.2297,38.2652,38.2297,38.2386,124779.0
2015-06-23 14:10:00,43.2,43.21,43.15,43.16,174952.0,38.2386,38.2475,38.1943,38.2032,174952.0
2015-06-23 14:20:00,43.15,43.18,43.08,43.09,217571.0,38.1943,38.2209,38.1324,38.1412,217571.0
2015-06-23 14:30:00,43.09,43.09,43.01,43.08,128791.0,38.1412,38.1412,38.0704,38.1324,128791.0
2015-06-23 14:40:00,43.08,43.08,43.03,43.06,170444.0,38.1324,38.1324,38.0881,38.1147,170444.0
2015-06-23 14:50:00,43.06,43.11,43.06,43.11,119288.0,38.1147,38.1589,38.1147,38.1589,119288.0
2015-06-23 15:00:00,43.1,43.11,43.04,43.08,105966.0,38.1501,38.1589,38.097,38.1324,105966.0
2015-06-23 15:10:00,43.08,43.09,43.04,43.07,130994.0,38.1324,38.1412,38.097,38.1235,130994.0
2015-06-23 15:20:00,43.08,43.12,43.07,43.08,139076.0,38.1324,38.1678,38.1235,38.1324,139076.0
2015-06-23 15:30:00,43.08,43.1,43.04,43.06,194234.0,38.1324,38.1501,38.097,38.1147,194234.0
2015-06-23 15:40:00,43.06,43.12,43.06,43.12,203432.0,38.1147,38.1678,38.1147,38.1678,203432.0
2015-06-23 15:50:00,43.11,43.14,43.09,43.11,381843.0,38.1589,38.1855,38.1412,38.1589,381843.0
2015-06-24 09:30:00,42.97,43.13,42.8,42.87,485802.0,38.035,38.1766,37.8845,37.9465,485802.0
2015-06-24 09:40:00,42.87,43.12,42.85,43.08,334049.0,37.9465,38.1678,37.9288,38.1324,334049.0
2015-06-24 09:50:00,43.08,43.11,43.02,43.07,290057.0,38.1324,38.1589,38.0793,38.1235,290057.0
2015-06-24 10:00:00,43.08,43.08,42.88,42.9,158922.0,38.1324,38.1324,37.9554,37.9731,158922.0
2015-06-24 10:10:00,42.91,42.91,42.78,42.8,250061.0,37.9819,37.9819,37.8668,37.8845,250061.0
2015-06-24 10:20:00,42.8,42.97,42.79,42.96,151010.0,37.8845,38.035,37.8757,38.0262,151010.0
2015-06-24 10:30:00,42.95,43.01,42.92,42.94,195149.0,38.0173,38.0704,37.9908,38.0085,195149.0
2015-06-24 10:40:00,42.93,42.96,42.86,42.87,126657.0,37.9996,38.0262,37.9376,37.9465,126657.0
2015-06-24 10:50:00,42.87,42.92,42.85,42.87,181153.0,37.9465,37.9908,37.9288,37.9465,181153.0
2015-06-24 11:00:00,42.87,42.92,42.81,42.91,143136.0,37.9465,37.9908,37.8934,37.9819,143136.0
2015-06-24 11:10:00,42.91,42.94,42.87,42.94,86839.0,37.9819,38.0085,37.9465,38.0085,86839.0
2015-06-24 11:20:00,42.93,43.0,42.91,42.98,149537.0,37.9996,38.0616,37.9819,38.0439,149537.0
2015-06-24 11:30:00,42.98,42.99,42.87,42.88,230971.0,38.0439,38.0527,37.9465,37.9554,230971.0
2015-06-24 11:40:00,42.88,42.88,42.75,42.75,229215.0,37.9554,37.9554,37.8403,37.8403,229215.0
2015-06-24 11:50:00,42.76,42.8,42.65,42.78,162167.0,37.8491,37.8845,37.7518,37.8668,162167.0
2015-06-24 12:00:00,42.78,42.78,42.69,42.75,111942.0,37.8668,37.8668,37.7872,37.8403,111942.0
2015-06-24 12:10:00,42.75,42.82,42.75,42.78,111204.0,37.8403,37.9022,37.8403,37.8668,111204.0
2015-06-24 12:20:00,42.78,42.79,42.63,42.64,88116.0,37.8668,37.8757,37.7341,37.7429,88116.0
2015-06-24 12:30:00,42.64,42.7,42.6,42.7,168211.0,37.7429,37.796,37.7075,37.796,168211.0
2015-06-24 12:40:00,42.7,42.7,42.65,42.65,72613.0,37.796,37.796,37.7518,37.7518,72613.0
2015-06-24 12:50:00,42.66,42.66,42.59,42.62,152626.0,37.7606,37.7606,37.6987,37.7252,152626.0
2015-06-24 13:00:00,42.61,42.63,42.57,42.6,100871.0,37.7164,37.7341,37.681,37.7075,100871.0
2015-06-24 13:10:00,42.59,42.6,42.51,42.52,103580.0,37.6987,37.7075,37.6278,37.6367,103580.0
2015-06-24 13:20:00,42.53,42.59,42.5,42.55,128604.0,37.6455,37.6987,37.619,37.6632,128604.0
2015-06-24 13:30:00,42.54,42.62,42.5,42.61,68493.0,37.6544,37.7252,37.619,37.7164,68493.0
2015-06-24 13:40:00,42.61,42.61,42.55,42.59,58208.0,37.7164,37.7164,37.6632,37.6987,58208.0
2015-06-24 13:50:00,42.6,42.64,42.56,42.64,75072.0,37.7075,37.7429,37.6721,37.7429,75072.0
2015-06-24 14:00:00,42.64,42.67,42.62,42.64,80932.0,37.7429,37.7695,37.7252,37.7429,80932.0
2015-06-24 14:10:00,42.64,42.71,42.63,42.67,156975.0,37.7429,37.8049,37.7341,37.7695,156975.0
2015-06-24 14:20:00,42.68,42.69,42.6,42.64,132362.0,37.7783,37.7872,37.7075,37.7429,132362.0
2015-06-24 14:30:00,42.64,42.72,42.63,42.72,112565.0,37.7429,37.8137,37.7341,37.8137,112565.0
2015-06-24 14:40:00,42.72,42.74,42.7,42.74,82348.0,37.8137,37.8314,37.796,37.8314,82348.0
2015-06-24 14:50:00,42.74,42.78,42.71,42.75,80973.0,37.8314,37.8668,37.8049,37.8403,80973.0
2015-06-24 15:00:00,42.75,42.75,42.67,42.68,152438.0,37.8403,37.8403,37.7695,37.7783,152438.0
2015-06-24 15:10:00,42.68,42.73,42.67,42.71,106643.0,37.7783,37.8226,37.7695,37.8049,106643.0
2015-06-24 15:20:00,42.72,42.78,42.67,42.77,235532.0,37.8137,37.8668,37.7695,37.858,235532.0
2015-06-24 15:30:00,42.77,42.79,42.67,42.67,220988.0,37.858,37.8757,37.7695,37.7695,220988.0
2015-06-24 15:40:00,42.68,42.71,42.66,42.67,243116.0,37.7783,37.8049,37.7606,37.7695,243116.0
2015-06-24 15:50:00,42.66,42.69,42.63,42.65,516895.0,37.7606,37.7872,37.7341,37.7518,516895.0
2015-06-25 09:30:00,42.98,42.98,42.76,42.93,319091.0,38.0439,38.0439,37.8491,37.9996,319091.0
2015-06-25 09:40:00,42.93,43.09,42.9,43.01,556101.0,37.9996,38.1412,37.9731,38.0704,556101.0
2015-06-25 09:50:00,43.01,43.33,42.93,43.33,481163.0,38.0704,38.3537,37.9996,38.3537,481163.0
2015-06-25 10:00:00,43.33,43.38,43.15,43.18,254095.0,38.3537,38.3979,38.1943,38.2209,254095.0
2015-06-25 10:10:00,43.18,43.2,43.03,43.09,140163.0,38.2209,38.2386,38.0881,38.1412,140163.0
2015-06-25 10:20:00,43.09,43.09,42.98,43.05,163032.0,38.1412,38.1412,38.0439,38.1058,163032.0
2015-06-25 10:30:00,43.04,43.07,42.94,43.01,120796.0,38.097,38.1235,38.0085,38.0704,120796.0
2015-06-25 10:40:00,43.01,43.05,42.98,43.04,126540.0,38.0704,38.1058,38.0439,38.097,126540.0
2015-06-25 10:50:00,43.04,43.08,42.99,43.01,139348.0,38.097,38.1324,38.0527,38.0704,139348.0
2015-06-25 11:00:00,43.01,43.03,42.91,42.92,121626.0,38.0704,38.0881,37.9819,37.9908,121626.0
2015-06-25 11:10:00,42.91,42.94,42.87,42.91,154723.0,37.9819,38.0085,37.9465,37.9819,154723.0
2015-06-25 11:20:00,42.91,43.02,42.9,42.99,102873.0,37.9819,38.0793,37.9731,38.0527,102873.0
2015-06-25 11:30:00,42.99,43.16,42.99,43.15,137791.0,38.0527,38.2032,38.0527,38.1943,137791.0
2015-06-25 11:40:00,43.15,43.15,43.06,43.09,103544.0,38.1943,38.1943,38.1147,38.1412,103544.0
2015-06-25 11:50:00,43.1,43.11,43.06,43.06,119096.0,38.1501,38.1589,38.1147,38.1147,119096.0
2015-06-25 12:00:00,43.06,43.07,42.97,43.04,84578.0,38.1147,38.1235,38.035,38.097,84578.0
2015-06-25 12:10:00,43.04,43.05,42.98,43.02,62498.0,38.097,38.1058,38.0439,38.0793,62498.0
2015-06-25 12:20:00,43.02,43.07,42.95,42.96,60241.0,38.0793,38.1235,38.0173,38.0262,60241.0
2015-06-25 12:30:00,42.95,43.01,42.94,42.99,53859.0,38.0173,38.0704,38.0085,38.0527,53859.0
2015-06-25 12:40:00,42.98,42.98,42.95,42.97,49442.0,38.0439,38.0439,38.0173,38.035,49442.0
2015-06-25 12:50:00,42.97,43.03,42.96,43.0,86844.0,38.035,38.0881,38.0262,38.0616,86844.0
2015-06-25 13:00:00,42.99,42.99,42.93,42.93,97797.0,38.0527,38.0527,37.9996,37.9996,97797.0
2015-06-25 13:10:00,42.94,42.96,42.87,42.88,65395.0,38.0085,38.0262,37.9465,37.9554,65395.0
2015-06-25 13:20:00,42.88,42.9,42.85,42.86,94634.0,37.9554,37.9731,37.9288,37.9376,94634.0
2015-06-25 13:30:00,42.87,42.89,42.78,42.81,127840.0,37.9465,37.9642,37.8668,37.8934,127840.0
2015-06-25 13:40:00,42.8,42.86,42.75,42.83,91090.0,37.8845,37.9376,37.8403,37.9111,91090.0
2015-06-25 13:50:00,42.84,42.89,42.83,42.85,70822.0,37.9199,37.9642,37.9111,37.9288,70822.0
2015-06-25 14:00:00,42.84,42.84,42.73,42.75,88641.0,37.9199,37.9199,37.8226,37.8403,88641.0
2015-06-25 14:10:00,42.75,42.77,42.7,42.75,90367.0,37.8403,37.858,37.796,37.8403,90367.0
2015-06-25 14:20:00,42.75,42.77,42.6,42.65,123525.0,37.8403,37.858,37.7075,37.7518,123525.0
2015-06-25 14:30:00,42.66,42.68,42.63,42.66,116194.0,37.7606,37.7783,37.7341,37.7606,116194.0
2015-06-25 14:40:00,42.66,42.66,42.58,42.58,83377.0,37.7606,37.7606,37.6898,37.6898,83377.0
2015-06-25 14:50:00,42.59,42.63,42.57,42.6,121428.0,37.6987,37.7341,37.681,37.7075,121428.0
2015-06-25 15:00:00,42.61,42.72,42.59,42.72,104218.0,37.7164,37.8137,37.6987,37.8137,104218.0
2015-06-25 15:10:00,42.72,42.72,42.64,42.66,119112.0,37.8137,37.8137,37.7429,37.7606,119112.0
2015-06-25 15:20:00,42.66,42.71,42.66,42.66,93210.0,37.7606,37.8049,37.7606,37.7606,93210.0
2015-06-25 15:30:00,42.67,42.7,42.59,42.62,164144.0,37.7695,37.796,37.6987,37.7252,164144.0
2015-06-25 15:40:00,42.62,42.67,42.6,42.63,197517.0,37.7252,37.7695,37.7075,37.7341,197517.0
2015-06-25 15:50:00,42.63,42.66,42.6,42.61,295175.0,37.7341,37.7606,37.7075,37.7164,295175.0
2015-06-26 09:30:00,42.78,42.78,42.51,42.72,227231.0,37.8668,37.8668,37.6278,37.8137,227231.0
2015-06-26 09:40:00,42.72,42.9,42.67,42.74,185628.0,37.8137,37.9731,37.7695,37.8314,185628.0
2015-06-26 09:50:00,42.73,42.74,42.58,42.73,146663.0,37.8226,37.8314,37.6898,37.8226,146663.0
2015-06-26 10:00:00,42.73,42.82,42.72,42.76,118183.0,37.8226,37.9022,37.8137,37.8491,118183.0
2015-06-26 10:10:00,42.76,42.78,42.65,42.72,184534.0,37.8491,37.8668,37.7518,37.8137,184534.0
2015-06-26 10:20:00,42.72,42.75,42.67,42.73,91567.0,37.8137,37.8403,37.7695,37.8226,91567.0
2015-06-26 10:30:00,42.75,42.76,42.68,42.69,134648.0,37.8403,37.8491,37.7783,37.7872,134648.0
2015-06-26 10:40:00,42.68,42.7,42.53,42.55,132045.0,37.7783,37.796,37.6455,37.6632,132045.0
2015-06-26 10:50:00,42.56,42.6,42.49,42.49,250135.0,37.6721,37.7075,37.6101,37.6101,250135.0
2015-06-26 11:00:00,42.5,42.58,42.48,42.57,180777.0,37.619,37.6898,37.6013,37.681,180777.0
2015-06-26 11:10:00,42.56,42.65,42.54,42.58,63029.0,37.6721,37.7518,37.6544,37.6898,63029.0
2015-06-26 11:20:00,42.58,42.61,42.54,42.57,78082.0,37.6898,37.7164,37.6544,37.681,78082.0
2015-06-26 11:30:00,42.57,42.6,42.47,42.47,85795.0,37.681,37.7075,37.5924,37.5924,85795.0
2015-06-26 11:40:00,42.47,42.49,42.37,42.39,81208.0,37.5924,37.6101,37.5039,37.5216,81208.0
2015-06-26 11:50:00,42.38,42.44,42.29,42.4,251156.0,37.5128,37.5659,37.4331,37.5305,251156.0
2015-06-26 12:00:00,42.41,42.44,42.37,42.39,149608.0,37.5393,37.5659,37.5039,37.5216,149608.0
2015-06-26 12:10:00,42.39,42.44,42.35,42.42,86979.0,37.5216,37.5659,37.4862,37.5482,86979.0
2015-06-26 12:20:00,42.41,42.41,42.34,42.38,75439.0,37.5393,37.5393,37.4774,37.5128,75439.0
2015-06-26 12:30:00,42.37,42.37,42.23,42.25,123217.0,37.5039,37.5039,37.38,37.3977,123217.0
2015-06-26 12:40:00,42.24,42.26,42.15,42.19,113380.0,37.3889,37.4066,37.3092,37.3446,113380.0
2015-06-26 12:50:00,42.18,42.18,42.09,42.11,101158.0,37.3357,37.3357,37.2561,37.2738,101158.0
2015-06-26 13:00:00,42.11,42.19,42.08,42.13,79961.0,37.2738,37.3446,37.2472,37.2915,79961.0
2015-06-26 13:10:00,42.14,42.16,42.08,42.09,120704.0,37.3003,37.318,37.2472,37.2561,120704.0
2015-06-26 13:20:00,42.09,42.2,42.06,42.18,127274.0,37.2561,37.3534,37.2295,37.3357,127274.0
2015-06-26 13:30:00,42.18,42.33,42.12,42.33,230900.0,37.3357,37.4685,37.2826,37.4685,230900.0
2015-06-26 13:40:00,42.32,42.44,42.31,42.44,187423.0,37.4597,37.5659,37.4508,37.5659,187423.0
2015-06-26 13:50:00,42.44,42.48,42.42,42.42,121251.0,37.5659,37.6013,37.5482,37.5482,121251.0
2015-06-26 14:00:00,42.42,42.43,42.33,42.34,83733.0,37.5482,37.557,37.4685,37.4774,83733.0
2015-06-26 14:10:00,42.34,42.36,42.27,42.29,94855.0,37.4774,37.4951,37.4154,37.4331,94855.0
2015-06-26 14:20:00,42.29,42.32,42.25,42.3,87062.0,37.4331,37.4597,37.3977,37.442,87062.0
2015-06-26 14:30:00,42.29,42.3,42.21,42.28,89910.0,37.4331,37.442,37.3623,37.4243,89910.0
2015-06-26 14:40:00,42.28,42.28,42.19,42.26,97769.0,37.4243,37.4243,37.3446,37.4066,97769.0
2015-06-26 14:50:00,42.26,42.29,42.2,42.2,83006.0,37.4066,37.4331,37.3534,37.3534,83006.0
2015-06-26 15:00:00,42.2,42.35,42.2,42.31,115437.0,37.3534,37.4862,37.3534,37.4508,115437.0
2015-06-26 15:10:00,42.32,42.39,42.31,42.37,150779.0,37.4597,37.5216,37.4508,37.5039,150779.0
2015-06-26 15:20:00,42.37,42.42,42.33,42.4,120737.0,37.5039,37.5482,37.4685,37.5305,120737.0
2015-06-26 15:30:00,42.39,42.4,42.28,42.29,173895.0,37.5216,37.5305,37.4243,37.4331,173895.0
2015-06-26 15:40:00,42.3,42.36,42.28,42.3,313915.0,37.442,37.4951,37.4243,37.442,313915.0
2015-06-26 15:50:00,42.31,42.38,42.26,42.35,784635.0,37.4508,37.5128,37.4066,37.4862,784635.0
2015-06-29 09:30:00,41.77,42.19,41.65,42.19,471769.0,36.9728,37.3446,36.8666,37.3446,471769.0
2015-06-29 09:40:00,42.2,42.45,42.19,42.27,344072.0,37.3534,37.5747,37.3446,37.4154,344072.0
2015-06-29 09:50:00,42.26,42.31,42.04,42.05,199850.0,37.4066,37.4508,37.2118,37.2207,199850.0
2015-06-29 10:00:00,42.04,42.13,41.98,42.0,290913.0,37.2118,37.2915,37.1587,37.1764,290913.0
2015-06-29 10:10:00,41.99,42.0,41.82,41.83,258649.0,37.1676,37.1764,37.0171,37.0259,258649.0
2015-06-29 10:20:00,41.83,41.9,41.8,41.82,173074.0,37.0259,37.0879,36.9994,37.0171,173074.0
2015-06-29 10:30:00,41.81,41.9,41.75,41.86,147878.0,37.0082,37.0879,36.9551,37.0525,147878.0
2015-06-29 10:40:00,41.85,41.91,41.8,41.85,115788.0,37.0436,37.0968,36.9994,37.0436,115788.0
2015-06-29 10:50:00,41.85,41.89,41.69,41.72,127824.0,37.0436,37.079,36.902,36.9286,127824.0
2015-06-29 11:00:00,41.72,41.76,41.64,41.64,163793.0,36.9286,36.964,36.8578,36.8578,163793.0
2015-06-29 11:10:00,41.65,41.65,41.48,41.57,262835.0,36.8666,36.8666,36.7161,36.7958,262835.0
2015-06-29 11:20:00,41.56,41.65,41.52,41.6,110677.0,36.7869,36.8666,36.7515,36.8224,110677.0
2015-06-29 11:30:00,41.61,41.69,41.53,41.67,148495.0,36.8312,36.902,36.7604,36.8843,148495.0
2015-06-29 11:40:00,41.68,41.74,41.66,41.69,172973.0,36.8932,36.9463,36.8755,36.902,172973.0
2015-06-29 11:50:00,41.69,41.77,41.68,41.75,92088.0,36.902,36.9728,36.8932,36.9551,92088.0
2015-06-29 12:00:00,41.74,41.74,41.67,41.72,84030.0,36.9463,36.9463,36.8843,36.9286,84030.0
2015-06-29 12:10:00,41.71,41.75,41.68,41.7,106458.0,36.9197,36.9551,36.8932,36.9109,106458.0
2015-06-29 12:20:00,41.7,41.71,41.59,41.65,83082.0,36.9109,36.9197,36.8135,36.8666,83082.0
2015-06-29 12:30:00,41.64,41.66,41.59,41.59,66412.0,36.8578,36.8755,36.8135,36.8135,66412.0
2015-06-29 12:40:00,41.58,41.58,41.49,41.49,108868.0,36.8047,36.8047,36.725,36.725,108868.0
2015-06-29 12:50:00,41.49,41.62,41.45,41.62,119467.0,36.725,36.8401,36.6896,36.8401,119467.0
2015-06-29 13:00:00,41.62,41.65,41.58,41.62,127814.0,36.8401,36.8666,36.8047,36.8401,127814.0
2015-06-29 13:10:00,41.63,41.64,41.57,41.64,79761.0,36.8489,36.8578,36.7958,36.8578,79761.0
2015-06-29 13:20:00,41.65,41.75,41.65,41.68,152611.0,36.8666,36.9551,36.8666,36.8932,152611.0
2015-06-29 13:30:00,41.69,41.72,41.62,41.63,83453.0,36.902,36.9286,36.8401,36.8489,83453.0
2015-06-29 13:40:00,41.63,41.63,41.51,41.51,110824.0,36.8489,36.8489,36.7427,36.7427,110824.0
2015-06-29 13:50:00,41.51,41.52,41.4,41.43,118403.0,36.7427,36.7515,36.6453,36.6719,118403.0
2015-06-29 14:00:00,41.44,41.46,41.37,41.37,97554.0,36.6807,36.6984,36.6188,36.6188,97554.0
2015-06-29 14:10:00,41.38,41.4,41.27,41.29,141608.0,36.6276,36.6453,36.5303,36.548,141608.0
2015-06-29 14:20:00,41.3,41.35,41.26,41.26,220692.0,36.5568,36.6011,36.5214,36.5214,220692.0
2015-06-29 14:30:00,41.26,41.28,41.2,41.27,149807.0,36.5214,36.5391,36.4683,36.5303,149807.0
2015-06-29 14:40:00,41.27,41.37,41.22,41.32,156252.0,36.5303,36.6188,36.486,36.5745,156252.0
2015-06-29 14:50:00,41.31,41.32,41.16,41.19,189808.0,36.5657,36.5745,36.4329,36.4594,189808.0
2015-06-29 15:00:00,41.19,41.21,41.08,41.11,215746.0,36.4594,36.4771,36.3621,36.3886,215746.0
2015-06-29 15:10:00,41.11,41.19,41.08,41.15,239864.0,36.3886,36.4594,36.3621,36.424,239864.0
2015-06-29 15:20:00,41.15,41.27,41.15,41.23,198386.0,36.424,36.5303,36.424,36.4948,198386.0
2015-06-29 15:30:00,41.23,41.3,41.17,41.18,309589.0,36.4948,36.5568,36.4417,36.4506,309589.0
2015-06-29 15:40:00,41.17,41.22,41.11,41.2,298143.0,36.4417,36.486,36.3886,36.4683,298143.0
2015-06-29 15:50:00,41.19,41.22,41.1,41.13,559872.0,36.4594,36.486,36.3798,36.4063,559872.0
2015-06-30 09:30:00,41.68,41.83,41.46,41.74,367236.0,36.8932,37.0259,36.6984,36.9463,367236.0
2015-06-30 09:40:00,41.73,41.83,41.49,41.59,425147.0,36.9374,37.0259,36.725,36.8135,425147.0
2015-06-30 09:50:00,41.59,41.77,41.57,41.58,258872.0,36.8135,36.9728,36.7958,36.8047,258872.0
2015-06-30 10:00:00,41.59,41.65,41.51,41.56,192865.0,36.8135,36.8666,36.7427,36.7869,192865.0
2015-06-30 10:10:00,41.56,41.58,41.38,41.41,166903.0,36.7869,36.8047,36.6276,36.6542,166903.0
2015-06-30 10:20:00,41.39,41.41,41.28,41.33,219703.0,36.6365,36.6542,36.5391,36.5834,219703.0
2015-06-30 10:30:00,41.32,41.34,41.18,41.22,242482.0,36.5745,36.5922,36.4506,36.486,242482.0
2015-06-30 10:40:00,41.22,41.33,41.16,41.28,334197.0,36.486,36.5834,36.4329,36.5391,334197.0
2015-06-30 10:50:00,41.28,41.42,41.18,41.37,144034.0,36.5391,36.663,36.4506,36.6188,144034.0
2015-06-30 11:00:00,41.37,41.52,41.33,41.49,194262.0,36.6188,36.7515,36.5834,36.725,194262.0
2015-06-30 11:10:00,41.5,41.52,41.41,41.45,227288.0,36.7338,36.7515,36.6542,36.6896,227288.0
2015-06-30 11:20:00,41.45,41.53,41.4,41.46,135406.0,36.6896,36.7604,36.6453,36.6984,135406.0
2015-06-30 11:30:00,41.46,41.48,41.25,41.27,143373.0,36.6984,36.7161,36.5126,36.5303,143373.0
2015-06-30 11:40:00,41.27,41.38,41.22,41.37,197439.0,36.5303,36.6276,36.486,36.6188,197439.0
2015-06-30 11:50:00,41.38,41.38,41.13,41.13,193383.0,36.6276,36.6276,36.4063,36.4063,193383.0
2015-06-30 12:00:00,41.14,41.22,41.11,41.22,184733.0,36.4152,36.486,36.3886,36.486,184733.0
2015-06-30 12:10:00,41.22,41.23,41.13,41.16,107765.0,36.486,36.4948,36.4063,36.4329,107765.0
2015-06-30 12:20:00,41.16,41.19,41.04,41.05,133328.0,36.4329,36.4594,36.3267,36.3355,133328.0
2015-06-30 12:30:00,41.06,41.15,41.03,41.14,125092.0,36.3444,36.424,36.3178,36.4152,125092.0
2015-06-30 12:40:00,41.15,41.2,41.13,41.18,79861.0,36.424,36.4683,36.4063,36.4506,79861.0
2015-06-30 12:50:00,41.19,41.21,41.13,41.18,163904.0,36.4594,36.4771,36.4063,36.4506,163904.0
2015-06-30 13:00:00,41.17,41.23,41.14,41.15,82113.0,36.4417,36.4948,36.4152,36.424,82113.0
2015-06-30 13:10:00,41.16,41.17,41.09,41.1,124590.0,36.4329,36.4417,36.3709,36.3798,124590.0
2015-06-30 13:20:00,41.11,41.24,41.11,41.24,108217.0,36.3886,36.5037,36.3886,36.5037,108217.0
2015-06-30 13:30:00,41.24,41.37,41.22,41.35,260069.0,36.5037,36.6188,36.486,36.6011,260069.0
2015-06-30 13:40:00,41.35,41.39,41.31,41.36,147216.0,36.6011,36.6365,36.5657,36.6099,147216.0
2015-06-30 13:50:00,41.36,41.45,41.36,41.39,105880.0,36.6099,36.6896,36.6099,36.6365,105880.0
2015-06-30 14:00:00,41.39,41.54,41.37,41.5,433177.0,36.6365,36.7692,36.6188,36.7338,433177.0
2015-06-30 14:10:00,41.49,41.62,41.48,41.5,275913.0,36.725,36.8401,36.7161,36.7338,275913.0
2015-06-30 14:20:00,41.5,41.53,41.34,41.37,189820.0,36.7338,36.7604,36.5922,36.6188,189820.0
2015-06-30 14:30:00,41.37,41.39,41.26,41.27,221782.0,36.6188,36.6365,36.5214,36.5303,221782.0
2015-06-30 14:40:00,41.27,41.27,41.13,41.13,189929.0,36.5303,36.5303,36.4063,36.4063,189929.0
2015-06-30 14:50:00,41.14,41.18,41.08,41.09,137037.0,36.4152,36.4506,36.3621,36.3709,137037.0
2015-06-30 15:00:00,41.08,41.12,41.03,41.05,193238.0,36.3621,36.3975,36.3178,36.3355,193238.0
2015-06-30 15:10:00,41.05,41.15,41.03,41.11,274375.0,36.3355,36.424,36.3178,36.3886,274375.0
2015-06-30 15:20:00,41.11,41.15,41.06,41.08,157625.0,36.3886,36.424,36.3444,36.3621,157625.0
2015-06-30 15:30:00,41.08,41.21,41.07,41.16,268123.0,36.3621,36.4771,36.3532,36.4329,268123.0
2015-06-30 15:40:00,41.17,41.19,41.13,41.18,385659.0,36.4417,36.4594,36.4063,36.4506,385659.0
2015-06-30 15:50:00,41.18,41.2,41.05,41.07,1099265.0,36.4506,36.4683,36.3355,36.3532,1099265.0
2015-07-01 09:30:00,41.75,41.81,41.21,41.33,839093.0,36.9551,37.0082,36.4771,36.5834,839093.0
2015-07-01 09:40:00,41.33,41.37,41.12,41.21,310503.0,36.5834,36.6188,36.3975,36.4771,310503.0
2015-07-01 09:50:00,41.21,41.27,41.11,41.27,459986.0,36.4771,36.5303,36.3886,36.5303,459986.0
2015-07-01 10:00:00,41.27,41.34,41.05,41.17,450836.0,36.5303,36.5922,36.3355,36.4417,450836.0
2015-07-01 10:10:00,41.17,41.35,41.12,41.31,279427.0,36.4417,36.6011,36.3975,36.5657,279427.0
2015-07-01 10:20:00,41.32,41.34,41.22,41.26,197527.0,36.5745,36.5922,36.486,36.5214,197527.0
2015-07-01 10:30:00,41.25,41.4,41.17,41.36,388631.0,36.5126,36.6453,36.4417,36.6099,388631.0
2015-07-01 10:40:00,41.37,41.48,41.23,41.26,274932.0,36.6188,36.7161,36.4948,36.5214,274932.0
2015-07-01 10:50:00,41.25,41.29,41.2,41.25,229390.0,36.5126,36.548,36.4683,36.5126,229390.0
2015-07-01 11:00:00,41.25,41.3,41.23,41.29,190075.0,36.5126,36.5568,36.4948,36.548,190075.0
2015-07-01 11:10:00,41.29,41.44,41.27,41.35,350276.0,36.548,36.6807,36.5303,36.6011,350276.0
2015-07-01 11:20:00,41.36,41.45,41.34,41.38,382860.0,36.6099,36.6896,36.5922,36.6276,382860.0
2015-07-01 11:30:00,41.38,41.42,41.38,41.41,220687.0,36.6276,36.663,36.6276,36.6542,220687.0
2015-07-01 11:40:00,41.39,41.48,41.35,41.48,166847.0,36.6365,36.7161,36.6011,36.7161,166847.0
2015-07-01 11:50:00,41.48,41.48,41.41,41.41,136400.0,36.7161,36.7161,36.6542,36.6542,136400.0
2015-07-01 12:00:00,41.41,41.43,41.36,41.36,180824.0,36.6542,36.6719,36.6099,36.6099,180824.0
2015-07-01 12:10:00,41.37,41.45,41.36,41.38,176280.0,36.6188,36.6896,36.6099,36.6276,176280.0
2015-07-01 12:20:00,41.39,41.4,41.34,41.36,271704.0,36.6365,36.6453,36.5922,36.6099,271704.0
2015-07-01 12:30:00,41.36,41.38,41.33,41.35,258999.0,36.6099,36.6276,36.5834,36.6011,258999.0
2015-07-01 12:40:00,41.34,41.36,41.26,41.32,276463.0,36.5922,36.6099,36.5214,36.5745,276463.0
2015-07-01 12:50:00,41.33,41.35,41.18,41.23,272288.0,36.5834,36.6011,36.4506,36.4948,272288.0
2015-07-01 13:00:00,41.23,41.25,41.16,41.23,107148.0,36.4948,36.5126,36.4329,36.4948,107148.0
2015-07-01 13:10:00,41.23,41.28,41.17,41.27,156152.0,36.4948,36.5391,36.4417,36.5303,156152.0
2015-07-01 13:20:00,41.27,41.42,41.25,41.39,364743.0,36.5303,36.663,36.5126,36.6365,364743.0
2015-07-01 13:30:00,41.38,41.43,41.33,41.34,228293.0,36.6276,36.6719,36.5834,36.5922,228293.0
2015-07-01 13:40:00,41.34,41.44,41.3,41.41,150330.0,36.5922,36.6807,36.5568,36.6542,150330.0
2015-07-01 13:50:00,41.4,41.42,39.37,39.47,2341785.0,36.6453,36.663,34.8485,34.937,2341785.0
2015-07-01 14:00:00,39.45,39.79,39.07,39.46,3711290.0,34.9193,35.2202,34.5829,34.9281,3711290.0
2015-07-01 14:10:00,39.46,39.6,38.86,38.88,2730750.0,34.9281,35.052,34.397,34.4147,2730750.0
2015-07-01 14:20:00,38.88,39.34,38.81,39.25,2719180.0,34.4147,34.8219,34.3528,34.7422,2719180.0
2015-07-01 14:30:00,39.25,39.6,39.24,39.5,1480088.0,34.7422,35.052,34.7334,34.9635,1480088.0
2015-07-01 14:40:00,39.5,39.94,39.32,39.8,1212483.0,34.9635,35.353,34.8042,35.2291,1212483.0
2015-07-01 14:50:00,39.8,40.15,39.69,40.12,797379.0,35.2291,35.5389,35.1317,35.5123,797379.0
2015-07-01 15:00:00,40.13,40.15,39.91,39.96,1167082.0,35.5212,35.5389,35.3264,35.3707,1167082.0
2015-07-01 15:10:00,39.97,40.2,39.96,40.18,690351.0,35.3796,35.5831,35.3707,35.5654,690351.0
2015-07-01 15:20:00,40.18,40.2,39.95,40.0,1015462.0,35.5654,35.5831,35.3619,35.4061,1015462.0
2015-07-01 15:30:00,40.0,40.05,39.94,39.99,833106.0,35.4061,35.4504,35.353,35.3973,833106.0
2015-07-01 15:40:00,39.99,40.19,39.97,40.14,1618196.0,35.3973,35.5743,35.3796,35.53,1618196.0
2015-07-01 15:50:00,40.14,40.31,40.12,40.3,1472301.0,35.53,35.6805,35.5123,35.6717,1472301.0
2015-07-02 09:30:00,40.23,40.45,39.75,40.09,559555.0,35.6097,35.8044,35.1848,35.4858,559555.0
2015-07-02 09:40:00,40.09,40.84,40.09,40.75,638774.0,35.4858,36.1496,35.4858,36.07,638774.0
2015-07-02 09:50:00,40.74,40.95,40.66,40.83,338846.0,36.0611,36.247,35.9903,36.1408,338846.0
2015-07-02 10:00:00,40.83,41.03,40.71,40.72,457483.0,36.1408,36.3178,36.0346,36.0434,457483.0
2015-07-02 10:10:00,40.71,40.74,40.49,40.56,303709.0,36.0346,36.0611,35.8398,35.9018,303709.0
2015-07-02 10:20:00,40.56,40.7,40.54,40.55,145134.0,35.9018,36.0257,35.8841,35.8929,145134.0
2015-07-02 10:30:00,40.54,40.65,40.46,40.47,195752.0,35.8841,35.9815,35.8133,35.8221,195752.0
2015-07-02 10:40:00,40.48,40.54,40.46,40.48,208210.0,35.831,35.8841,35.8133,35.831,208210.0
2015-07-02 10:50:00,40.48,40.53,40.31,40.33,173488.0,35.831,35.8752,35.6805,35.6982,173488.0
2015-07-02 11:00:00,40.33,40.33,40.22,40.23,137061.0,35.6982,35.6982,35.6008,35.6097,137061.0
2015-07-02 11:10:00,40.23,40.37,40.2,40.34,243872.0,35.6097,35.7336,35.5831,35.7071,243872.0
2015-07-02 11:20:00,40.34,40.42,40.3,40.3,202818.0,35.7071,35.7779,35.6717,35.6717,202818.0
2015-07-02 11:30:00,40.31,40.32,40.19,40.22,185092.0,35.6805,35.6894,35.5743,35.6008,185092.0
2015-07-02 11:40:00,40.22,40.26,40.15,40.19,171160.0,35.6008,35.6363,35.5389,35.5743,171160.0
2015-07-02 11:50:00,40.19,40.26,40.15,40.25,236571.0,35.5743,35.6363,35.5389,35.6274,236571.0
2015-07-02 12:00:00,40.25,40.25,40.17,40.17,145424.0,35.6274,35.6274,35.5566,35.5566,145424.0
2015-07-02 12:10:00,40.17,40.22,40.13,40.15,210405.0,35.5566,35.6008,35.5212,35.5389,210405.0
2015-07-02 12:20:00,40.15,40.21,40.06,40.17,184260.0,35.5389,35.592,35.4592,35.5566,184260.0
2015-07-02 12:30:00,40.17,40.18,40.04,40.07,143836.0,35.5566,35.5654,35.4415,35.4681,143836.0
2015-07-02 12:40:00,40.06,40.15,40.04,40.13,146188.0,35.4592,35.5389,35.4415,35.5212,146188.0
2015-07-02 12:50:00,40.12,40.21,40.12,40.21,113078.0,35.5123,35.592,35.5123,35.592,113078.0
2015-07-02 13:00:00,40.21,40.21,40.08,40.08,156409.0,35.592,35.592,35.4769,35.4769,156409.0
2015-07-02 13:10:00,40.09,40.09,40.0,40.02,161544.0,35.4858,35.4858,35.4061,35.4238,161544.0
2015-07-02 13:20:00,40.02,40.09,40.0,40.07,142188.0,35.4238,35.4858,35.4061,35.4681,142188.0
2015-07-02 13:30:00,40.07,40.2,40.06,40.17,128160.0,35.4681,35.5831,35.4592,35.5566,128160.0
2015-07-02 13:40:00,40.17,40.23,40.13,40.15,176731.0,35.5566,35.6097,35.5212,35.5389,176731.0
2015-07-02 13:50:00,40.15,40.15,40.08,40.1,98776.0,35.5389,35.5389,35.4769,35.4946,98776.0
2015-07-02 14:00:00,40.1,40.17,40.09,40.1,105439.0,35.4946,35.5566,35.4858,35.4946,105439.0
2015-07-02 14:10:00,40.09,40.15,40.07,40.13,162956.0,35.4858,35.5389,35.4681,35.5212,162956.0
2015-07-02 14:20:00,40.13,40.22,40.13,40.18,190105.0,35.5212,35.6008,35.5212,35.5654,190105.0
2015-07-02 14:30:00,40.18,40.27,40.18,40.22,210804.0,35.5654,35.6451,35.5654,35.6008,210804.0
2015-07-02 14:40:00,40.22,40.23,40.12,40.13,140447.0,35.6008,35.6097,35.5123,35.5212,140447.0
2015-07-02 14:50:00,40.14,40.17,40.1,40.16,172003.0,35.53,35.5566,35.4946,35.5477,172003.0
2015-07-02 15:00:00,40.16,40.17,40.07,40.08,215143.0,35.5477,35.5566,35.4681,35.4769,215143.0
2015-07-02 15:10:00,40.08,40.11,40.02,40.09,194701.0,35.4769,35.5035,35.4238,35.4858,194701.0
2015-07-02 15:20:00,40.09,40.15,40.09,40.13,205685.0,35.4858,35.5389,35.4858,35.5212,205685.0
2015-07-02 15:30:00,40.12,40.13,39.98,39.99,371088.0,35.5123,35.5212,35.3884,35.3973,371088.0
2015-07-02 15:40:00,39.98,40.06,39.97,40.02,465530.0,35.3884,35.4592,35.3796,35.4238,465530.0
2015-07-02 15:50:00,40.02,40.06,39.98,40.0,1026977.0,35.4238,35.4592,35.3884,35.4061,1026977.0
2015-07-06 09:30:00,39.88,40.55,39.88,40.36,602819.0,35.2999,35.8929,35.2999,35.7248,602819.0
2015-07-06 09:40:00,40.37,40.43,40.15,40.3,410253.0,35.7336,35.7867,35.5389,35.6717,410253.0
2015-07-06 09:50:00,40.3,40.38,40.16,40.34,202824.0,35.6717,35.7425,35.5477,35.7071,202824.0
2015-07-06 10:00:00,40.35,40.38,40.19,40.37,236716.0,35.7159,35.7425,35.5743,35.7336,236716.0
2015-07-06 10:10:00,40.36,40.57,40.31,40.57,388417.0,35.7248,35.9106,35.6805,35.9106,388417.0
2015-07-06 10:20:00,40.57,40.72,40.43,40.52,259494.0,35.9106,36.0434,35.7867,35.8664,259494.0
2015-07-06 10:30:00,40.53,40.6,40.4,40.59,172380.0,35.8752,35.9372,35.7602,35.9284,172380.0
2015-07-06 10:40:00,40.59,40.79,40.59,40.72,294726.0,35.9284,36.1054,35.9284,36.0434,294726.0
2015-07-06 10:50:00,40.72,40.74,40.55,40.56,261299.0,36.0434,36.0611,35.8929,35.9018,261299.0
2015-07-06 11:00:00,40.57,40.58,40.41,40.41,261210.0,35.9106,35.9195,35.769,35.769,261210.0
2015-07-06 11:10:00,40.42,40.55,40.36,40.38,234238.0,35.7779,35.8929,35.7248,35.7425,234238.0
2015-07-06 11:20:00,40.38,40.38,40.18,40.25,219122.0,35.7425,35.7425,35.5654,35.6274,219122.0
2015-07-06 11:30:00,40.26,40.28,40.18,40.22,163365.0,35.6363,35.654,35.5654,35.6008,163365.0
2015-07-06 11:40:00,40.23,40.24,40.13,40.21,134786.0,35.6097,35.6185,35.5212,35.592,134786.0
2015-07-06 11:50:00,40.21,40.22,40.15,40.19,135454.0,35.592,35.6008,35.5389,35.5743,135454.0
2015-07-06 12:00:00,40.19,40.22,40.15,40.18,140489.0,35.5743,35.6008,35.5389,35.5654,140489.0
2015-07-06 12:10:00,40.18,40.2,40.15,40.17,149335.0,35.5654,35.5831,35.5389,35.5566,149335.0
2015-07-06 12:20:00,40.18,40.19,40.11,40.17,159911.0,35.5654,35.5743,35.5035,35.5566,159911.0
2015-07-06 12:30:00,40.17,40.18,40.09,40.14,86031.0,35.5566,35.5654,35.4858,35.53,86031.0
2015-07-06 12:40:00,40.15,40.21,40.14,40.15,112048.0,35.5389,35.592,35.53,35.5389,112048.0
2015-07-06 12:50:00,40.15,40.15,39.99,40.08,209771.0,35.5389,35.5389,35.3973,35.4769,209771.0
2015-07-06 13:00:00,40.09,40.18,40.07,40.16,123076.0,35.4858,35.5654,35.4681,35.5477,123076.0
2015-07-06 13:10:00,40.17,40.21,40.1,40.1,187904.0,35.5566,35.592,35.4946,35.4946,187904.0
2015-07-06 13:20:00,40.1,40.22,40.1,40.22,276939.0,35.4946,35.6008,35.4946,35.6008,276939.0
2015-07-06 13:30:00,40.21,40.28,40.2,40.28,161567.0,35.592,35.654,35.5831,35.654,161567.0
2015-07-06 13:40:00,40.28,40.3,40.21,40.25,177956.0,35.654,35.6717,35.592,35.6274,177956.0
2015-07-06 13:50:00,40.25,40.25,40.18,40.18,193674.0,35.6274,35.6274,35.5654,35.5654,193674.0
2015-07-06 14:00:00,40.18,40.19,40.09,40.13,152033.0,35.5654,35.5743,35.4858,35.5212,152033.0
2015-07-06 14:10:00,40.13,40.18,40.07,40.1,109476.0,35.5212,35.5654,35.4681,35.4946,109476.0
2015-07-06 14:20:00,40.1,40.14,39.99,40.0,195206.0,35.4946,35.53,35.3973,35.4061,195206.0
2015-07-06 14:30:00,40.0,40.04,39.99,40.02,141662.0,35.4061,35.4415,35.3973,35.4238,141662.0
2015-07-06 14:40:00,40.01,40.14,39.96,40.11,197458.0,35.415,35.53,35.3707,35.5035,197458.0
2015-07-06 14:50:00,40.11,40.11,40.03,40.04,150188.0,35.5035,35.5035,35.4327,35.4415,150188.0
2015-07-06 15:00:00,40.04,40.13,40.03,40.13,134073.0,35.4415,35.5212,35.4327,35.5212,134073.0
2015-07-06 15:10:00,40.14,40.25,40.13,40.2,172139.0,35.53,35.6274,35.5212,35.5831,172139.0
2015-07-06 15:20:00,40.21,40.29,40.2,40.26,237430.0,35.592,35.6628,35.5831,35.6363,237430.0
2015-07-06 15:30:00,40.27,40.4,40.26,40.39,356625.0,35.6451,35.7602,35.6363,35.7513,356625.0
2015-07-06 15:40:00,40.4,40.44,40.35,40.41,297582.0,35.7602,35.7956,35.7159,35.769,297582.0
2015-07-06 15:50:00,40.41,40.5,40.41,40.5,685256.0,35.769,35.8487,35.769,35.8487,685256.0
2015-07-07 09:30:00,40.67,40.94,40.54,40.63,477994.0,35.9992,36.2382,35.8841,35.9638,477994.0
2015-07-07 09:40:00,40.63,40.63,40.26,40.38,280515.0,35.9638,35.9638,35.6363,35.7425,280515.0
2015-07-07 09:50:00,40.38,40.38,40.05,40.1,202044.0,35.7425,35.7425,35.4504,35.4946,202044.0
2015-07-07 10:00:00,40.09,40.31,40.08,40.3,280127.0,35.4858,35.6805,35.4769,35.6717,280127.0
2015-07-07 10:10:00,40.3,40.5,40.29,40.48,229984.0,35.6717,35.8487,35.6628,35.831,229984.0
2015-07-07 10:20:00,40.47,40.47,40.31,40.39,220438.0,35.8221,35.8221,35.6805,35.7513,220438.0
2015-07-07 10:30:00,40.4,40.4,40.1,40.15,191305.0,35.7602,35.7602,35.4946,35.5389,191305.0
2015-07-07 10:40:00,40.14,40.26,40.02,40.24,258560.0,35.53,35.6363,35.4238,35.6185,258560.0
2015-07-07 10:50:00,40.25,40.27,40.05,40.08,170705.0,35.6274,35.6451,35.4504,35.4769,170705.0
2015-07-07 11:00:00,40.07,40.12,39.99,40.1,132087.0,35.4681,35.5123,35.3973,35.4946,132087.0
2015-07-07 11:10:00,40.1,40.18,40.09,40.13,125964.0,35.4946,35.5654,35.4858,35.5212,125964.0
2015-07-07 11:20:00,40.13,40.18,40.05,40.08,156826.0,35.5212,35.5654,35.4504,35.4769,156826.0
2015-07-07 11:30:00,40.07,40.12,39.96,40.1,219214.0,35.4681,35.5123,35.3707,35.4946,219214.0
2015-07-07 11:40:00,40.11,40.22,40.09,40.13,166564.0,35.5035,35.6008,35.4858,35.5212,166564.0
2015-07-07 11:50:00,40.12,40.33,40.1,40.31,169755.0,35.5123,35.6982,35.4946,35.6805,169755.0
2015-07-07 12:00:00,40.32,40.4,40.26,40.37,197642.0,35.6894,35.7602,35.6363,35.7336,197642.0
2015-07-07 12:10:00,40.37,40.45,40.32,40.45,136972.0,35.7336,35.8044,35.6894,35.8044,136972.0
2015-07-07 12:20:00,40.44,40.56,40.41,40.53,142840.0,35.7956,35.9018,35.769,35.8752,142840.0
2015-07-07 12:30:00,40.54,40.62,40.5,40.61,92151.0,35.8841,35.9549,35.8487,35.9461,92151.0
2015-07-07 12:40:00,40.61,40.65,40.54,40.56,150619.0,35.9461,35.9815,35.8841,35.9018,150619.0
2015-07-07 12:50:00,40.57,40.72,40.46,40.67,256769.0,35.9106,36.0434,35.8133,35.9992,256769.0
2015-07-07 13:00:00,40.67,40.72,40.6,40.67,152057.0,35.9992,36.0434,35.9372,35.9992,152057.0
2015-07-07 13:10:00,40.67,40.87,40.65,40.75,215517.0,35.9992,36.1762,35.9815,36.07,215517.0
2015-07-07 13:20:00,40.76,40.81,40.66,40.81,109942.0,36.0788,36.1231,35.9903,36.1231,109942.0
2015-07-07 13:30:00,40.82,40.84,40.74,40.77,111072.0,36.1319,36.1496,36.0611,36.0877,111072.0
2015-07-07 13:40:00,40.78,40.84,40.72,40.83,115206.0,36.0965,36.1496,36.0434,36.1408,115206.0
2015-07-07 13:50:00,40.83,40.85,40.7,40.72,104438.0,36.1408,36.1585,36.0257,36.0434,104438.0
2015-07-07 14:00:00,40.72,40.78,40.68,40.72,125526.0,36.0434,36.0965,36.008,36.0434,125526.0
2015-07-07 14:10:00,40.71,40.73,40.6,40.63,118638.0,36.0346,36.0523,35.9372,35.9638,118638.0
2015-07-07 14:20:00,40.63,40.64,40.56,40.62,109964.0,35.9638,35.9726,35.9018,35.9549,109964.0
2015-07-07 14:30:00,40.62,40.66,40.58,40.65,76516.0,35.9549,35.9903,35.9195,35.9815,76516.0
2015-07-07 14:40:00,40.66,40.95,40.65,40.85,253851.0,35.9903,36.247,35.9815,36.1585,253851.0
2015-07-07 14:50:00,40.85,41.02,40.77,41.02,242509.0,36.1585,36.309,36.0877,36.309,242509.0
2015-07-07 15:00:00,41.02,41.14,40.95,40.99,474932.0,36.309,36.4152,36.247,36.2824,474932.0
2015-07-07 15:10:00,41.01,41.16,41.0,41.16,187050.0,36.3001,36.4329,36.2913,36.4329,187050.0
2015-07-07 15:20:00,41.16,41.3,41.11,41.16,331559.0,36.4329,36.5568,36.3886,36.4329,331559.0
2015-07-07 15:30:00,41.16,41.28,41.12,41.23,373732.0,36.4329,36.5391,36.3975,36.4948,373732.0
2015-07-07 15:40:00,41.23,41.25,41.1,41.16,319917.0,36.4948,36.5126,36.3798,36.4329,319917.0
2015-07-07 15:50:00,41.17,41.26,41.16,41.2,555505.0,36.4417,36.5214,36.4329,36.4683,555505.0
2015-07-08 09:30:00,40.46,40.88,40.39,40.69,280265.0,35.8133,36.185,35.7513,36.0169,280265.0
2015-07-08 09:40:00,40.71,40.73,40.58,40.58,161521.0,36.0346,36.0523,35.9195,35.9195,161521.0
2015-07-08 09:50:00,40.57,40.78,40.53,40.56,178001.0,35.9106,36.0965,35.8752,35.9018,178001.0
2015-07-08 10:00:00,40.57,40.57,40.4,40.43,199550.0,35.9106,35.9106,35.7602,35.7867,199550.0
2015-07-08 10:10:00,40.42,40.5,40.36,40.5,273095.0,35.7779,35.8487,35.7248,35.8487,273095.0
2015-07-08 10:20:00,40.49,40.61,40.48,40.48,174556.0,35.8398,35.9461,35.831,35.831,174556.0
2015-07-08 10:30:00,40.49,40.52,40.38,40.51,216802.0,35.8398,35.8664,35.7425,35.8575,216802.0
2015-07-08 10:40:00,40.51,40.61,40.46,40.56,216053.0,35.8575,35.9461,35.8133,35.9018,216053.0
2015-07-08 10:50:00,40.57,40.67,40.54,40.57,223027.0,35.9106,35.9992,35.8841,35.9106,223027.0
2015-07-08 11:00:00,40.57,40.59,40.45,40.46,325972.0,35.9106,35.9284,35.8044,35.8133,325972.0
2015-07-08 11:10:00,40.45,40.53,40.42,40.53,256681.0,35.8044,35.8752,35.7779,35.8752,256681.0
2015-07-08 11:20:00,40.52,40.57,40.47,40.51,113231.0,35.8664,35.9106,35.8221,35.8575,113231.0
2015-07-08 11:30:00,40.5,40.53,40.48,40.51,84758.0,35.8487,35.8752,35.831,35.8575,84758.0
2015-07-08 11:40:00,40.51,40.51,40.43,40.45,110965.0,35.8575,35.8575,35.7867,35.8044,110965.0
2015-07-08 11:50:00,40.44,40.46,40.34,40.43,140303.0,35.7956,35.8133,35.7071,35.7867,140303.0
2015-07-08 12:00:00,40.43,40.46,40.37,40.41,207898.0,35.7867,35.8133,35.7336,35.769,207898.0
2015-07-08 12:10:00,40.41,40.51,40.41,40.51,106979.0,35.769,35.8575,35.769,35.8575,106979.0
2015-07-08 12:20:00,40.51,40.58,40.49,40.56,88770.0,35.8575,35.9195,35.8398,35.9018,88770.0
2015-07-08 12:30:00,40.55,40.55,40.44,40.45,99524.0,35.8929,35.8929,35.7956,35.8044,99524.0
2015-07-08 12:40:00,40.45,40.5,40.43,40.49,125570.0,35.8044,35.8487,35.7867,35.8398,125570.0
2015-07-08 12:50:00,40.5,40.62,40.49,40.59,96301.0,35.8487,35.9549,35.8398,35.9284,96301.0
2015-07-08 13:00:00,40.59,40.6,40.48,40.5,135723.0,35.9284,35.9372,35.831,35.8487,135723.0
2015-07-08 13:10:00,40.51,40.61,40.5,40.59,77596.0,35.8575,35.9461,35.8487,35.9284,77596.0
2015-07-08 13:20:00,40.59,40.68,40.57,40.67,108406.0,35.9284,36.008,35.9106,35.9992,108406.0
2015-07-08 13:30:00,40.67,40.67,40.55,40.59,62403.0,35.9992,35.9992,35.8929,35.9284,62403.0
2015-07-08 13:40:00,40.6,40.62,40.51,40.54,60760.0,35.9372,35.9549,35.8575,35.8841,60760.0
2015-07-08 13:50:00,40.54,40.6,40.5,40.59,82084.0,35.8841,35.9372,35.8487,35.9284,82084.0
2015-07-08 14:00:00,40.58,40.58,40.45,40.54,201919.0,35.9195,35.9195,35.8044,35.8841,201919.0
2015-07-08 14:10:00,40.55,40.57,40.44,40.44,131425.0,35.8929,35.9106,35.7956,35.7956,131425.0
2015-07-08 14:20:00,40.43,40.47,40.37,40.43,344116.0,35.7867,35.8221,35.7336,35.7867,344116.0
2015-07-08 14:30:00,40.44,40.44,40.22,40.25,520986.0,35.7956,35.7956,35.6008,35.6274,520986.0
2015-07-08 14:40:00,40.25,40.25,40.04,40.05,284281.0,35.6274,35.6274,35.4415,35.4504,284281.0
2015-07-08 14:50:00,40.04,40.16,40.01,40.13,223569.0,35.4415,35.5477,35.415,35.5212,223569.0
2015-07-08 15:00:00,40.15,40.31,40.14,40.3,252936.0,35.5389,35.6805,35.53,35.6717,252936.0
2015-07-08 15:10:00,40.3,40.42,40.29,40.32,210754.0,35.6717,35.7779,35.6628,35.6894,210754.0
2015-07-08 15:20:00,40.31,40.32,40.16,40.18,167122.0,35.6805,35.6894,35.5477,35.5654,167122.0
2015-07-08 15:30:00,40.18,40.28,40.18,40.26,235693.0,35.5654,35.654,35.5654,35.6363,235693.0
2015-07-08 15:40:00,40.25,40.33,40.15,40.23,336307.0,35.6274,35.6982,35.5389,35.6097,336307.0
2015-07-08 15:50:00,40.23,40.25,40.18,40.18,501110.0,35.6097,35.6274,35.5654,35.5654,501110.0
2015-07-09 09:30:00,40.58,41.09,40.58,40.85,476394.0,35.9195,36.3709,35.9195,36.1585,476394.0
2015-07-09 09:40:00,40.84,40.95,40.73,40.75,284946.0,36.1496,36.247,36.0523,36.07,284946.0
2015-07-09 09:50:00,40.75,40.93,40.75,40.85,314932.0,36.07,36.2293,36.07,36.1585,314932.0
2015-07-09 10:00:00,40.86,40.95,40.84,40.87,191873.0,36.1673,36.247,36.1496,36.1762,191873.0
2015-07-09 10:10:00,40.86,40.9,40.74,40.75,430066.0,36.1673,36.2027,36.0611,36.07,430066.0
2015-07-09 10:20:00,40.74,40.85,40.7,40.72,383629.0,36.0611,36.1585,36.0257,36.0434,383629.0
2015-07-09 10:30:00,40.72,40.91,40.72,40.85,211355.0,36.0434,36.2116,36.0434,36.1585,211355.0
2015-07-09 10:40:00,40.85,40.91,40.81,40.88,126311.0,36.1585,36.2116,36.1231,36.185,126311.0
2015-07-09 10:50:00,40.88,40.94,40.82,40.89,168285.0,36.185,36.2382,36.1319,36.1939,168285.0
2015-07-09 11:00:00,40.88,41.03,40.81,41.03,183219.0,36.185,36.3178,36.1231,36.3178,183219.0
2015-07-09 11:10:00,41.03,41.07,40.92,40.93,166623.0,36.3178,36.3532,36.2205,36.2293,166623.0
2015-07-09 11:20:00,40.94,40.95,40.8,40.83,191520.0,36.2382,36.247,36.1142,36.1408,191520.0
2015-07-09 11:30:00,40.82,40.83,40.74,40.79,171543.0,36.1319,36.1408,36.0611,36.1054,171543.0
2015-07-09 11:40:00,40.78,40.81,40.72,40.72,93650.0,36.0965,36.1231,36.0434,36.0434,93650.0
2015-07-09 11:50:00,40.73,40.83,40.69,40.75,202093.0,36.0523,36.1408,36.0169,36.07,202093.0
2015-07-09 12:00:00,40.75,40.86,40.74,40.82,122707.0,36.07,36.1673,36.0611,36.1319,122707.0
2015-07-09 12:10:00,40.8,40.99,40.79,40.98,230041.0,36.1142,36.2824,36.1054,36.2736,230041.0
2015-07-09 12:20:00,40.98,40.98,40.87,40.88,135428.0,36.2736,36.2736,36.1762,36.185,135428.0
2015-07-09 12:30:00,40.88,40.94,40.77,40.78,153883.0,36.185,36.2382,36.0877,36.0965,153883.0
2015-07-09 12:40:00,40.79,40.86,40.76,40.85,104124.0,36.1054,36.1673,36.0788,36.1585,104124.0
2015-07-09 12:50:00,40.85,40.89,40.83,40.83,118943.0,36.1585,36.1939,36.1408,36.1408,118943.0
2015-07-09 13:00:00,40.84,40.85,40.76,40.76,98548.0,36.1496,36.1585,36.0788,36.0788,98548.0
2015-07-09 13:10:00,40.76,40.81,40.74,40.76,87488.0,36.0788,36.1231,36.0611,36.0788,87488.0
2015-07-09 13:20:00,40.76,40.78,40.7,40.7,138716.0,36.0788,36.0965,36.0257,36.0257,138716.0
2015-07-09 13:30:00,40.7,40.77,40.68,40.75,133349.0,36.0257,36.0877,36.008,36.07,133349.0
2015-07-09 13:40:00,40.76,40.82,40.72,40.8,81686.0,36.0788,36.1319,36.0434,36.1142,81686.0
2015-07-09 13:50:00,40.8,40.82,40.7,40.75,70741.0,36.1142,36.1319,36.0257,36.07,70741.0
2015-07-09 14:00:00,40.75,40.83,40.75,40.77,67474.0,36.07,36.1408,36.07,36.0877,67474.0
2015-07-09 14:10:00,40.76,40.76,40.63,40.64,116114.0,36.0788,36.0788,35.9638,35.9726,116114.0
2015-07-09 14:20:00,40.64,40.65,40.54,40.55,133720.0,35.9726,35.9815,35.8841,35.8929,133720.0
2015-07-09 14:30:00,40.56,40.63,40.49,40.61,213612.0,35.9018,35.9638,35.8398,35.9461,213612.0
2015-07-09 14:40:00,40.62,40.68,40.59,40.66,117697.0,35.9549,36.008,35.9284,35.9903,117697.0
2015-07-09 14:50:00,40.66,40.81,40.65,40.8,165237.0,35.9903,36.1231,35.9815,36.1142,165237.0
2015-07-09 15:00:00,40.8,40.8,40.72,40.75,200215.0,36.1142,36.1142,36.0434,36.07,200215.0
2015-07-09 15:10:00,40.74,40.79,40.74,40.78,128463.0,36.0611,36.1054,36.0611,36.0965,128463.0
2015-07-09 15:20:00,40.77,40.8,40.65,40.68,196445.0,36.0877,36.1142,35.9815,36.008,196445.0
2015-07-09 15:30:00,40.67,40.69,40.57,40.66,294747.0,35.9992,36.0169,35.9106,35.9903,294747.0
2015-07-09 15:40:00,40.66,40.72,40.63,40.66,313274.0,35.9903,36.0434,35.9638,35.9903,313274.0
2015-07-09 15:50:00,40.67,40.67,40.54,40.55,552804.0,35.9992,35.9992,35.8841,35.8929,552804.0
2015-07-10 09:30:00,41.45,41.9,41.31,41.9,825577.0,36.6896,37.0879,36.5657,37.0879,825577.0
2015-07-10 09:40:00,41.9,42.23,41.88,41.98,926116.0,37.0879,37.38,37.0702,37.1587,926116.0
2015-07-10 09:50:00,42.0,42.0,41.73,41.78,443700.0,37.1764,37.1764,36.9374,36.9817,443700.0
2015-07-10 10:00:00,41.77,42.18,41.73,42.12,515895.0,36.9728,37.3357,36.9374,37.2826,515895.0
2015-07-10 10:10:00,42.11,42.22,42.0,42.21,432966.0,37.2738,37.3711,37.1764,37.3623,432966.0
2015-07-10 10:20:00,42.2,42.29,42.05,42.28,337024.0,37.3534,37.4331,37.2207,37.4243,337024.0
2015-07-10 10:30:00,42.27,42.28,42.12,42.13,270528.0,37.4154,37.4243,37.2826,37.2915,270528.0
2015-07-10 10:40:00,42.13,42.16,41.99,42.03,335903.0,37.2915,37.318,37.1676,37.203,335903.0
2015-07-10 10:50:00,42.02,42.06,41.96,42.04,400114.0,37.1941,37.2295,37.141,37.2118,400114.0
2015-07-10 11:00:00,42.05,42.15,42.02,42.13,382266.0,37.2207,37.3092,37.1941,37.2915,382266.0
2015-07-10 11:10:00,42.13,42.2,42.12,42.15,207752.0,37.2915,37.3534,37.2826,37.3092,207752.0
2015-07-10 11:20:00,42.15,42.16,42.07,42.13,232794.0,37.3092,37.318,37.2384,37.2915,232794.0
2015-07-10 11:30:00,42.13,42.19,42.09,42.19,536737.0,37.2915,37.3446,37.2561,37.3446,536737.0
2015-07-10 11:40:00,42.19,42.3,42.15,42.26,325982.0,37.3446,37.442,37.3092,37.4066,325982.0
2015-07-10 11:50:00,42.26,42.29,42.2,42.25,214694.0,37.4066,37.4331,37.3534,37.3977,214694.0
2015-07-10 12:00:00,42.24,42.31,42.24,42.3,172060.0,37.3889,37.4508,37.3889,37.442,172060.0
2015-07-10 12:10:00,42.31,42.4,42.26,42.33,190985.0,37.4508,37.5305,37.4066,37.4685,190985.0
2015-07-10 12:20:00,42.33,42.41,42.3,42.4,138370.0,37.4685,37.5393,37.442,37.5305,138370.0
2015-07-10 12:30:00,42.39,42.4,42.33,42.34,142218.0,37.5216,37.5305,37.4685,37.4774,142218.0
2015-07-10 12:40:00,42.34,42.44,42.27,42.44,164518.0,37.4774,37.5659,37.4154,37.5659,164518.0
2015-07-10 12:50:00,42.44,42.46,42.4,42.4,195129.0,37.5659,37.5836,37.5305,37.5305,195129.0
2015-07-10 13:00:00,42.4,42.45,42.36,42.4,182554.0,37.5305,37.5747,37.4951,37.5305,182554.0
2015-07-10 13:10:00,42.39,42.46,42.33,42.35,339659.0,37.5216,37.5836,37.4685,37.4862,339659.0
2015-07-10 13:20:00,42.34,42.38,42.31,42.36,198208.0,37.4774,37.5128,37.4508,37.4951,198208.0
2015-07-10 13:30:00,42.36,42.39,42.3,42.31,147689.0,37.4951,37.5216,37.442,37.4508,147689.0
2015-07-10 13:40:00,42.32,42.38,42.3,42.31,134454.0,37.4597,37.5128,37.442,37.4508,134454.0
2015-07-10 13:50:00,42.32,42.32,42.26,42.28,138115.0,37.4597,37.4597,37.4066,37.4243,138115.0
2015-07-10 14:00:00,42.28,42.38,42.26,42.37,200852.0,37.4243,37.5128,37.4066,37.5039,200852.0
2015-07-10 14:10:00,42.37,42.42,42.34,42.39,204351.0,37.5039,37.5482,37.4774,37.5216,204351.0
2015-07-10 14:20:00,42.39,42.52,42.39,42.49,283588.0,37.5216,37.6367,37.5216,37.6101,283588.0
2015-07-10 14:30:00,42.5,42.56,42.44,42.55,163610.0,37.619,37.6721,37.5659,37.6632,163610.0
2015-07-10 14:40:00,42.56,42.72,42.47,42.47,573554.0,37.6721,37.8137,37.5924,37.5924,573554.0
2015-07-10 14:50:00,42.47,42.6,42.45,42.59,189891.0,37.5924,37.7075,37.5747,37.6987,189891.0
2015-07-10 15:00:00,42.59,42.6,42.5,42.54,204609.0,37.6987,37.7075,37.619,37.6544,204609.0
2015-07-10 15:10:00,42.54,42.59,42.49,42.52,196509.0,37.6544,37.6987,37.6101,37.6367,196509.0
2015-07-10 15:20:00,42.52,42.54,42.35,42.36,288097.0,37.6367,37.6544,37.4862,37.4951,288097.0
2015-07-10 15:30:00,42.36,42.44,42.35,42.42,352089.0,37.4951,37.5659,37.4862,37.5482,352089.0
2015-07-10 15:40:00,42.41,42.5,42.4,42.47,409854.0,37.5393,37.619,37.5305,37.5924,409854.0
2015-07-10 15:50:00,42.47,42.51,42.45,42.46,987005.0,37.5924,37.6278,37.5747,37.5836,987005.0
2015-07-13 09:30:00,43.23,43.52,43.16,43.2,906081.0,38.2652,38.5218,38.2032,38.2386,906081.0
2015-07-13 09:40:00,43.19,43.38,43.06,43.31,534386.0,38.2297,38.3979,38.1147,38.336,534386.0
2015-07-13 09:50:00,43.32,43.38,43.09,43.28,546718.0,38.3448,38.3979,38.1412,38.3094,546718.0
2015-07-13 10:00:00,43.29,43.38,43.23,43.34,250361.0,38.3183,38.3979,38.2652,38.3625,250361.0
2015-07-13 10:10:00,43.34,43.37,43.28,43.33,273954.0,38.3625,38.3891,38.3094,38.3537,273954.0
2015-07-13 10:20:00,43.33,43.35,43.09,43.13,277147.0,38.3537,38.3714,38.1412,38.1766,277147.0
2015-07-13 10:30:00,43.15,43.37,43.14,43.27,214622.0,38.1943,38.3891,38.1855,38.3006,214622.0
2015-07-13 10:40:00,43.27,43.3,43.15,43.15,201459.0,38.3006,38.3271,38.1943,38.1943,201459.0
2015-07-13 10:50:00,43.15,43.23,43.13,43.14,202152.0,38.1943,38.2652,38.1766,38.1855,202152.0
2015-07-13 11:00:00,43.14,43.21,43.1,43.16,236798.0,38.1855,38.2475,38.1501,38.2032,236798.0
2015-07-13 11:10:00,43.17,43.2,43.01,43.14,189769.0,38.212,38.2386,38.0704,38.1855,189769.0
2015-07-13 11:20:00,43.15,43.15,43.0,43.04,218338.0,38.1943,38.1943,38.0616,38.097,218338.0
2015-07-13 11:30:00,43.03,43.22,43.01,43.19,191348.0,38.0881,38.2563,38.0704,38.2297,191348.0
2015-07-13 11:40:00,43.19,43.22,43.15,43.2,168951.0,38.2297,38.2563,38.1943,38.2386,168951.0
2015-07-13 11:50:00,43.21,43.22,43.13,43.22,115387.0,38.2475,38.2563,38.1766,38.2563,115387.0
2015-07-13 12:00:00,43.21,43.21,43.08,43.13,187763.0,38.2475,38.2475,38.1324,38.1766,187763.0
2015-07-13 12:10:00,43.12,43.16,43.1,43.1,112040.0,38.1678,38.2032,38.1501,38.1501,112040.0
2015-07-13 12:20:00,43.1,43.13,43.03,43.11,154836.0,38.1501,38.1766,38.0881,38.1589,154836.0
2015-07-13 12:30:00,43.12,43.15,43.09,43.13,131603.0,38.1678,38.1943,38.1412,38.1766,131603.0
2015-07-13 12:40:00,43.13,43.18,43.09,43.16,164273.0,38.1766,38.2209,38.1412,38.2032,164273.0
2015-07-13 12:50:00,43.16,43.19,43.11,43.16,79829.0,38.2032,38.2297,38.1589,38.2032,79829.0
2015-07-13 13:00:00,43.17,43.25,43.15,43.24,157213.0,38.212,38.2829,38.1943,38.274,157213.0
2015-07-13 13:10:00,43.24,43.28,43.18,43.23,142093.0,38.274,38.3094,38.2209,38.2652,142093.0
2015-07-13 13:20:00,43.23,43.35,43.21,43.34,222820.0,38.2652,38.3714,38.2475,38.3625,222820.0
2015-07-13 13:30:00,43.34,43.36,43.19,43.21,159499.0,38.3625,38.3802,38.2297,38.2475,159499.0
2015-07-13 13:40:00,43.21,43.22,43.15,43.16,108406.0,38.2475,38.2563,38.1943,38.2032,108406.0
2015-07-13 13:50:00,43.16,43.2,43.13,43.17,95248.0,38.2032,38.2386,38.1766,38.212,95248.0
2015-07-13 14:00:00,43.17,43.22,43.15,43.21,100013.0,38.212,38.2563,38.1943,38.2475,100013.0
2015-07-13 14:10:00,43.21,43.25,43.17,43.21,105294.0,38.2475,38.2829,38.212,38.2475,105294.0
2015-07-13 14:20:00,43.23,43.26,43.21,43.23,151173.0,38.2652,38.2917,38.2475,38.2652,151173.0
2015-07-13 14:30:00,43.22,43.25,43.16,43.16,108886.0,38.2563,38.2829,38.2032,38.2032,108886.0
2015-07-13 14:40:00,43.17,43.23,43.14,43.15,177553.0,38.212,38.2652,38.1855,38.1943,177553.0
2015-07-13 14:50:00,43.16,43.18,43.13,43.16,159005.0,38.2032,38.2209,38.1766,38.2032,159005.0
2015-07-13 15:00:00,43.16,43.22,43.14,43.15,184854.0,38.2032,38.2563,38.1855,38.1943,184854.0
2015-07-13 15:10:00,43.16,43.23,43.14,43.22,136181.0,38.2032,38.2652,38.1855,38.2563,136181.0
2015-07-13 15:20:00,43.22,43.32,43.18,43.31,207105.0,38.2563,38.3448,38.2209,38.336,207105.0
2015-07-13 15:30:00,43.31,43.34,43.21,43.21,289425.0,38.336,38.3625,38.2475,38.2475,289425.0
2015-07-13 15:40:00,43.21,43.29,43.19,43.28,377042.0,38.2475,38.3183,38.2297,38.3094,377042.0
2015-07-13 15:50:00,43.27,43.38,43.26,43.37,747089.0,38.3006,38.3979,38.2917,38.3891,747089.0
2015-07-14 09:30:00,42.95,43.15,42.61,42.82,725351.0,38.0173,38.1943,37.7164,37.9022,725351.0
2015-07-14 09:40:00,42.83,42.87,42.66,42.86,460456.0,37.9111,37.9465,37.7606,37.9376,460456.0
2015-07-14 09:50:00,42.85,42.93,42.76,42.79,206387.0,37.9288,37.9996,37.8491,37.8757,206387.0
2015-07-14 10:00:00,42.79,43.2,42.77,43.17,438726.0,37.8757,38.2386,37.858,38.212,438726.0
2015-07-14 10:10:00,43.17,43.24,43.06,43.15,329963.0,38.212,38.274,38.1147,38.1943,329963.0
2015-07-14 10:20:00,43.14,43.39,43.09,43.38,372497.0,38.1855,38.4068,38.1412,38.3979,372497.0
2015-07-14 10:30:00,43.38,43.41,43.33,43.38,244395.0,38.3979,38.4245,38.3537,38.3979,244395.0
2015-07-14 10:40:00,43.38,43.47,43.31,43.32,212198.0,38.3979,38.4776,38.336,38.3448,212198.0
2015-07-14 10:50:00,43.32,43.47,43.28,43.42,289902.0,38.3448,38.4776,38.3094,38.4333,289902.0
2015-07-14 11:00:00,43.43,43.61,43.39,43.61,456396.0,38.4422,38.6015,38.4068,38.6015,456396.0
2015-07-14 11:10:00,43.6,43.73,43.57,43.67,315126.0,38.5927,38.7077,38.5661,38.6546,315126.0
2015-07-14 11:20:00,43.66,43.8,43.61,43.7,584186.0,38.6458,38.7697,38.6015,38.6812,584186.0
2015-07-14 11:30:00,43.71,43.74,43.62,43.68,247193.0,38.69,38.7166,38.6104,38.6635,247193.0
2015-07-14 11:40:00,43.67,43.76,43.63,43.75,167948.0,38.6546,38.7343,38.6192,38.7254,167948.0
2015-07-14 11:50:00,43.74,43.76,43.68,43.68,251263.0,38.7166,38.7343,38.6635,38.6635,251263.0
2015-07-14 12:00:00,43.68,43.75,43.68,43.7,240703.0,38.6635,38.7254,38.6635,38.6812,240703.0
2015-07-14 12:10:00,43.7,43.73,43.51,43.56,271527.0,38.6812,38.7077,38.513,38.5573,271527.0
2015-07-14 12:20:00,43.57,43.59,43.51,43.52,159854.0,38.5661,38.5838,38.513,38.5218,159854.0
2015-07-14 12:30:00,43.52,43.52,43.43,43.44,223823.0,38.5218,38.5218,38.4422,38.451,223823.0
2015-07-14 12:40:00,43.44,43.5,43.4,43.42,148947.0,38.451,38.5041,38.4156,38.4333,148947.0
2015-07-14 12:50:00,43.43,43.55,43.42,43.46,143117.0,38.4422,38.5484,38.4333,38.4687,143117.0
2015-07-14 13:00:00,43.47,43.57,43.46,43.57,81941.0,38.4776,38.5661,38.4687,38.5661,81941.0
2015-07-14 13:10:00,43.58,43.72,43.54,43.72,176066.0,38.575,38.6989,38.5396,38.6989,176066.0
2015-07-14 13:20:00,43.72,43.72,43.65,43.7,158289.0,38.6989,38.6989,38.6369,38.6812,158289.0
2015-07-14 13:30:00,43.69,43.81,43.67,43.8,253060.0,38.6723,38.7785,38.6546,38.7697,253060.0
2015-07-14 13:40:00,43.79,43.84,43.7,43.83,319020.0,38.7608,38.8051,38.6812,38.7962,319020.0
2015-07-14 13:50:00,43.84,43.88,43.72,43.73,283355.0,38.8051,38.8405,38.6989,38.7077,283355.0
2015-07-14 14:00:00,43.72,43.74,43.67,43.73,163375.0,38.6989,38.7166,38.6546,38.7077,163375.0
2015-07-14 14:10:00,43.73,43.75,43.65,43.69,186418.0,38.7077,38.7254,38.6369,38.6723,186418.0
2015-07-14 14:20:00,43.69,43.72,43.66,43.7,142863.0,38.6723,38.6989,38.6458,38.6812,142863.0
2015-07-14 14:30:00,43.71,43.85,43.71,43.82,253028.0,38.69,38.8139,38.69,38.7874,253028.0
2015-07-14 14:40:00,43.82,43.84,43.74,43.78,157928.0,38.7874,38.8051,38.7166,38.752,157928.0
2015-07-14 14:50:00,43.79,43.81,43.75,43.77,247538.0,38.7608,38.7785,38.7254,38.7431,247538.0
2015-07-14 15:00:00,43.77,43.81,43.76,43.79,225533.0,38.7431,38.7785,38.7343,38.7608,225533.0
2015-07-14 15:10:00,43.79,43.86,43.77,43.84,303364.0,38.7608,38.8228,38.7431,38.8051,303364.0
2015-07-14 15:20:00,43.83,43.96,43.8,43.89,491953.0,38.7962,38.9113,38.7697,38.8494,491953.0
2015-07-14 15:30:00,43.88,43.9,43.77,43.77,491228.0,38.8405,38.8582,38.7431,38.7431,491228.0
2015-07-14 15:40:00,43.78,43.84,43.75,43.77,789187.0,38.752,38.8051,38.7254,38.7431,789187.0
2015-07-14 15:50:00,43.77,43.77,43.64,43.68,1231113.0,38.7431,38.7431,38.6281,38.6635,1231113.0
2015-07-15 09:30:00,42.59,43.25,42.4,42.72,1666921.0,37.6987,38.2829,37.5305,37.8137,1666921.0
2015-07-15 09:40:00,42.69,42.96,42.66,42.84,960894.0,37.7872,38.0262,37.7606,37.9199,960894.0
2015-07-15 09:50:00,42.83,42.9,42.61,42.64,768541.0,37.9111,37.9731,37.7164,37.7429,768541.0
2015-07-15 10:00:00,42.65,43.15,42.62,43.05,1098925.0,37.7518,38.1943,37.7252,38.1058,1098925.0
2015-07-15 10:10:00,43.05,43.15,42.81,42.97,759030.0,38.1058,38.1943,37.8934,38.035,759030.0
2015-07-15 10:20:00,42.99,43.09,42.87,43.0,279482.0,38.0527,38.1412,37.9465,38.0616,279482.0
2015-07-15 10:30:00,43.0,43.14,42.93,42.94,576616.0,38.0616,38.1855,37.9996,38.0085,576616.0
2015-07-15 10:40:00,42.94,42.99,42.71,42.72,639188.0,38.0085,38.0527,37.8049,37.8137,639188.0
2015-07-15 10:50:00,42.73,42.89,42.65,42.88,532164.0,37.8226,37.9642,37.7518,37.9554,532164.0
2015-07-15 11:00:00,42.88,43.11,42.86,43.0,732639.0,37.9554,38.1589,37.9376,38.0616,732639.0
2015-07-15 11:10:00,43.0,43.04,42.83,42.84,423124.0,38.0616,38.097,37.9111,37.9199,423124.0
2015-07-15 11:20:00,42.84,43.03,42.84,42.95,228716.0,37.9199,38.0881,37.9199,38.0173,228716.0
2015-07-15 11:30:00,42.96,43.02,42.95,42.97,207686.0,38.0262,38.0793,38.0173,38.035,207686.0
2015-07-15 11:40:00,42.97,42.98,42.89,42.93,151479.0,38.035,38.0439,37.9642,37.9996,151479.0
2015-07-15 11:50:00,42.92,43.24,42.9,43.22,328960.0,37.9908,38.274,37.9731,38.2563,328960.0
2015-07-15 12:00:00,43.21,43.53,43.16,43.37,527003.0,38.2475,38.5307,38.2032,38.3891,527003.0
2015-07-15 12:10:00,43.38,43.48,43.34,43.45,413505.0,38.3979,38.4864,38.3625,38.4599,413505.0
2015-07-15 12:20:00,43.46,43.51,43.35,43.46,473822.0,38.4687,38.513,38.3714,38.4687,473822.0
2015-07-15 12:30:00,43.45,43.51,43.37,43.5,439867.0,38.4599,38.513,38.3891,38.5041,439867.0
2015-07-15 12:40:00,43.5,43.66,43.49,43.59,532984.0,38.5041,38.6458,38.4953,38.5838,532984.0
2015-07-15 12:50:00,43.6,43.83,43.6,43.83,433789.0,38.5927,38.7962,38.5927,38.7962,433789.0
2015-07-15 13:00:00,43.81,43.9,43.67,43.88,342967.0,38.7785,38.8582,38.6546,38.8405,342967.0
2015-07-15 13:10:00,43.87,44.16,43.77,44.01,678898.0,38.8317,39.0883,38.7431,38.9556,678898.0
2015-07-15 13:20:00,44.0,44.22,43.99,44.22,399987.0,38.9467,39.1415,38.9379,39.1415,399987.0
2015-07-15 13:30:00,44.22,44.33,44.12,44.23,575997.0,39.1415,39.2388,39.0529,39.1503,575997.0
2015-07-15 13:40:00,44.23,44.33,44.15,44.29,306275.0,39.1503,39.2388,39.0795,39.2034,306275.0
2015-07-15 13:50:00,44.3,44.43,44.18,44.3,387062.0,39.2123,39.3273,39.106,39.2123,387062.0
2015-07-15 14:00:00,44.3,44.37,44.21,44.3,363307.0,39.2123,39.2742,39.1326,39.2123,363307.0
2015-07-15 14:10:00,44.3,44.37,44.25,44.36,309901.0,39.2123,39.2742,39.168,39.2654,309901.0
2015-07-15 14:20:00,44.36,44.36,44.21,44.34,261602.0,39.2654,39.2654,39.1326,39.2477,261602.0
2015-07-15 14:30:00,44.33,44.35,43.7,43.97,637568.0,39.2388,39.2565,38.6812,38.9202,637568.0
2015-07-15 14:40:00,43.98,44.12,43.71,43.91,531247.0,38.929,39.0529,38.69,38.8671,531247.0
2015-07-15 14:50:00,43.9,43.99,43.8,43.98,478014.0,38.8582,38.9379,38.7697,38.929,478014.0
2015-07-15 15:00:00,43.99,44.03,43.91,43.91,371392.0,38.9379,38.9733,38.8671,38.8671,371392.0
2015-07-15 15:10:00,43.91,44.04,43.83,44.01,440783.0,38.8671,38.9821,38.7962,38.9556,440783.0
2015-07-15 15:20:00,44.02,44.06,43.82,43.97,356360.0,38.9644,38.9998,38.7874,38.9202,356360.0
2015-07-15 15:30:00,43.97,43.97,43.74,43.86,624549.0,38.9202,38.9202,38.7166,38.8228,624549.0
2015-07-15 15:40:00,43.85,43.93,43.83,43.87,650381.0,38.8139,38.8848,38.7962,38.8317,650381.0
2015-07-15 15:50:00,43.87,44.06,43.86,43.98,1350997.0,38.8317,38.9998,38.8228,38.929,1350997.0
2015-07-16 09:30:00,44.5,44.74,44.36,44.6,588126.0,39.3893,39.6017,39.2654,39.4778,588126.0
2015-07-16 09:40:00,44.6,44.61,44.41,44.48,397851.0,39.4778,39.4867,39.3096,39.3716,397851.0
2015-07-16 09:50:00,44.49,44.63,44.22,44.24,320080.0,39.3804,39.5044,39.1415,39.1592,320080.0
2015-07-16 10:00:00,44.23,44.47,44.23,44.39,241098.0,39.1503,39.3627,39.1503,39.2919,241098.0
2015-07-16 10:10:00,44.39,44.39,44.19,44.38,291203.0,39.2919,39.2919,39.1149,39.2831,291203.0
2015-07-16 10:20:00,44.38,44.5,44.35,44.47,196029.0,39.2831,39.3893,39.2565,39.3627,196029.0
2015-07-16 10:30:00,44.47,44.53,44.44,44.5,188474.0,39.3627,39.4159,39.3362,39.3893,188474.0
2015-07-16 10:40:00,44.5,44.66,44.49,44.57,314328.0,39.3893,39.5309,39.3804,39.4513,314328.0
2015-07-16 10:50:00,44.58,44.8,44.56,44.73,285084.0,39.4601,39.6548,39.4424,39.5929,285084.0
2015-07-16 11:00:00,44.74,44.84,44.64,44.67,291110.0,39.6017,39.6902,39.5132,39.5398,291110.0
2015-07-16 11:10:00,44.68,44.71,44.65,44.66,193737.0,39.5486,39.5752,39.5221,39.5309,193737.0
2015-07-16 11:20:00,44.66,44.75,44.64,44.75,201631.0,39.5309,39.6106,39.5132,39.6106,201631.0
2015-07-16 11:30:00,44.73,44.81,44.72,44.75,336058.0,39.5929,39.6637,39.584,39.6106,336058.0
2015-07-16 11:40:00,44.75,44.78,44.69,44.74,244345.0,39.6106,39.6371,39.5575,39.6017,244345.0
2015-07-16 11:50:00,44.75,44.77,44.6,44.64,173120.0,39.6106,39.6283,39.4778,39.5132,173120.0
2015-07-16 12:00:00,44.63,44.69,44.6,44.61,206579.0,39.5044,39.5575,39.4778,39.4867,206579.0
2015-07-16 12:10:00,44.61,44.78,44.6,44.78,235378.0,39.4867,39.6371,39.4778,39.6371,235378.0
2015-07-16 12:20:00,44.78,44.87,44.69,44.75,239670.0,39.6371,39.7168,39.5575,39.6106,239670.0
2015-07-16 12:30:00,44.75,44.75,44.6,44.67,121794.0,39.6106,39.6106,39.4778,39.5398,121794.0
2015-07-16 12:40:00,44.68,44.69,44.56,44.64,136223.0,39.5486,39.5575,39.4424,39.5132,136223.0
2015-07-16 12:50:00,44.65,44.77,44.57,44.74,321277.0,39.5221,39.6283,39.4513,39.6017,321277.0
2015-07-16 13:00:00,44.75,44.86,44.66,44.82,494802.0,39.6106,39.708,39.5309,39.6725,494802.0
2015-07-16 13:10:00,44.81,44.86,44.75,44.75,184181.0,39.6637,39.708,39.6106,39.6106,184181.0
2015-07-16 13:20:00,44.75,44.79,44.69,44.76,159518.0,39.6106,39.646,39.5575,39.6194,159518.0
2015-07-16 13:30:00,44.76,44.85,44.76,44.84,175581.0,39.6194,39.6991,39.6194,39.6902,175581.0
2015-07-16 13:40:00,44.84,44.85,44.69,44.81,290737.0,39.6902,39.6991,39.5575,39.6637,290737.0
2015-07-16 13:50:00,44.81,44.81,44.55,44.57,361987.0,39.6637,39.6637,39.4336,39.4513,361987.0
2015-07-16 14:00:00,44.57,44.73,44.56,44.68,244457.0,39.4513,39.5929,39.4424,39.5486,244457.0
2015-07-16 14:10:00,44.68,44.71,44.63,44.65,279791.0,39.5486,39.5752,39.5044,39.5221,279791.0
2015-07-16 14:20:00,44.65,44.72,44.64,44.65,247909.0,39.5221,39.584,39.5132,39.5221,247909.0
2015-07-16 14:30:00,44.65,44.71,44.64,44.69,155432.0,39.5221,39.5752,39.5132,39.5575,155432.0
2015-07-16 14:40:00,44.69,44.74,44.68,44.72,296572.0,39.5575,39.6017,39.5486,39.584,296572.0
2015-07-16 14:50:00,44.73,44.74,44.67,44.7,271665.0,39.5929,39.6017,39.5398,39.5663,271665.0
2015-07-16 15:00:00,44.69,44.71,44.64,44.66,202281.0,39.5575,39.5752,39.5132,39.5309,202281.0
2015-07-16 15:10:00,44.66,44.73,44.65,44.69,350965.0,39.5309,39.5929,39.5221,39.5575,350965.0
2015-07-16 15:20:00,44.69,44.72,44.63,44.63,371677.0,39.5575,39.584,39.5044,39.5044,371677.0
2015-07-16 15:30:00,44.64,44.64,44.55,44.62,439697.0,39.5132,39.5132,39.4336,39.4955,439697.0
2015-07-16 15:40:00,44.62,44.64,44.51,44.52,600596.0,39.4955,39.5132,39.3981,39.407,600596.0
2015-07-16 15:50:00,44.53,44.53,44.41,44.45,956789.0,39.4159,39.4159,39.3096,39.345,956789.0
2015-07-17 09:30:00,44.65,44.76,44.38,44.68,500162.0,39.5221,39.6194,39.2831,39.5486,500162.0
2015-07-17 09:40:00,44.69,44.9,44.66,44.78,354935.0,39.5575,39.7434,39.5309,39.6371,354935.0
2015-07-17 09:50:00,44.78,44.87,44.74,44.83,311014.0,39.6371,39.7168,39.6017,39.6814,311014.0
2015-07-17 10:00:00,44.82,44.84,44.52,44.55,293192.0,39.6725,39.6902,39.407,39.4336,293192.0
2015-07-17 10:10:00,44.54,44.65,44.51,44.61,219887.0,39.4247,39.5221,39.3981,39.4867,219887.0
2015-07-17 10:20:00,44.62,44.72,44.53,44.69,198180.0,39.4955,39.584,39.4159,39.5575,198180.0
2015-07-17 10:30:00,44.7,44.86,44.63,44.86,205680.0,39.5663,39.708,39.5044,39.708,205680.0
2015-07-17 10:40:00,44.86,45.1,44.83,45.08,751887.0,39.708,39.9204,39.6814,39.9027,751887.0
2015-07-17 10:50:00,45.08,45.09,44.91,44.91,493801.0,39.9027,39.9115,39.7522,39.7522,493801.0
2015-07-17 11:00:00,44.9,45.02,44.87,44.89,242735.0,39.7434,39.8496,39.7168,39.7345,242735.0
2015-07-17 11:10:00,44.89,45.02,44.88,45.01,252167.0,39.7345,39.8496,39.7257,39.8407,252167.0
2015-07-17 11:20:00,45.02,45.08,44.99,45.0,179473.0,39.8496,39.9027,39.823,39.8319,179473.0
2015-07-17 11:30:00,44.99,45.01,44.91,44.98,157989.0,39.823,39.8407,39.7522,39.8142,157989.0
2015-07-17 11:40:00,44.97,45.06,44.97,45.03,145617.0,39.8053,39.885,39.8053,39.8584,145617.0
2015-07-17 11:50:00,45.04,45.04,44.85,44.87,126882.0,39.8673,39.8673,39.6991,39.7168,126882.0
2015-07-17 12:00:00,44.87,44.95,44.86,44.86,81558.0,39.7168,39.7876,39.708,39.708,81558.0
2015-07-17 12:10:00,44.87,44.91,44.85,44.87,91130.0,39.7168,39.7522,39.6991,39.7168,91130.0
2015-07-17 12:20:00,44.87,44.87,44.77,44.8,92727.0,39.7168,39.7168,39.6283,39.6548,92727.0
2015-07-17 12:30:00,44.8,44.88,44.76,44.86,126954.0,39.6548,39.7257,39.6194,39.708,126954.0
2015-07-17 12:40:00,44.86,44.87,44.8,44.83,69403.0,39.708,39.7168,39.6548,39.6814,69403.0
2015-07-17 12:50:00,44.83,44.84,44.64,44.65,171796.0,39.6814,39.6902,39.5132,39.5221,171796.0
2015-07-17 13:00:00,44.64,44.76,44.64,44.68,69952.0,39.5132,39.6194,39.5132,39.5486,69952.0
2015-07-17 13:10:00,44.67,44.71,44.6,44.6,87214.0,39.5398,39.5752,39.4778,39.4778,87214.0
2015-07-17 13:20:00,44.61,44.7,44.59,44.67,162344.0,39.4867,39.5663,39.469,39.5398,162344.0
2015-07-17 13:30:00,44.67,44.73,44.66,44.72,82416.0,39.5398,39.5929,39.5309,39.584,82416.0
2015-07-17 13:40:00,44.72,44.8,44.71,44.8,144378.0,39.584,39.6548,39.5752,39.6548,144378.0
2015-07-17 13:50:00,44.8,44.85,44.74,44.84,121617.0,39.6548,39.6991,39.6017,39.6902,121617.0
2015-07-17 14:00:00,44.84,44.87,44.78,44.79,169989.0,39.6902,39.7168,39.6371,39.646,169989.0
2015-07-17 14:10:00,44.78,44.81,44.76,44.8,117136.0,39.6371,39.6637,39.6194,39.6548,117136.0
2015-07-17 14:20:00,44.8,44.91,44.79,44.91,189700.0,39.6548,39.7522,39.646,39.7522,189700.0
2015-07-17 14:30:00,44.91,44.96,44.88,44.95,196482.0,39.7522,39.7965,39.7257,39.7876,196482.0
2015-07-17 14:40:00,44.94,44.99,44.92,44.97,147631.0,39.7788,39.823,39.7611,39.8053,147631.0
2015-07-17 14:50:00,44.98,44.98,44.86,44.9,88196.0,39.8142,39.8142,39.708,39.7434,88196.0
2015-07-17 15:00:00,44.9,44.91,44.83,44.91,172532.0,39.7434,39.7522,39.6814,39.7522,172532.0
2015-07-17 15:10:00,44.91,44.94,44.9,44.91,196992.0,39.7522,39.7788,39.7434,39.7522,196992.0
2015-07-17 15:20:00,44.91,44.94,44.89,44.92,194994.0,39.7522,39.7788,39.7345,39.7611,194994.0
2015-07-17 15:30:00,44.93,44.98,44.89,44.97,273717.0,39.7699,39.8142,39.7345,39.8053,273717.0
2015-07-17 15:40:00,44.97,44.97,44.9,44.92,232355.0,39.8053,39.8053,39.7434,39.7611,232355.0
2015-07-17 15:50:00,44.93,44.97,44.9,44.94,887071.0,39.7699,39.8053,39.7434,39.7788,887071.0
2015-07-20 09:30:00,45.1,45.1,44.68,44.73,256671.0,39.9204,39.9204,39.5486,39.5929,256671.0
2015-07-20 09:40:00,44.73,44.91,44.72,44.76,152149.0,39.5929,39.7522,39.584,39.6194,152149.0
2015-07-20 09:50:00,44.73,44.74,44.34,44.39,299792.0,39.5929,39.6017,39.2477,39.2919,299792.0
2015-07-20 10:00:00,44.39,44.56,44.36,44.55,193981.0,39.2919,39.4424,39.2654,39.4336,193981.0
2015-07-20 10:10:00,44.55,44.7,44.5,44.58,138109.0,39.4336,39.5663,39.3893,39.4601,138109.0
2015-07-20 10:20:00,44.59,44.68,44.55,44.61,128520.0,39.469,39.5486,39.4336,39.4867,128520.0
2015-07-20 10:30:00,44.61,44.7,44.61,44.67,124682.0,39.4867,39.5663,39.4867,39.5398,124682.0
2015-07-20 10:40:00,44.66,44.7,44.61,44.68,92472.0,39.5309,39.5663,39.4867,39.5486,92472.0
2015-07-20 10:50:00,44.69,44.7,44.53,44.56,129464.0,39.5575,39.5663,39.4159,39.4424,129464.0
2015-07-20 11:00:00,44.56,44.69,44.54,44.67,191790.0,39.4424,39.5575,39.4247,39.5398,191790.0
2015-07-20 11:10:00,44.67,44.68,44.49,44.5,127313.0,39.5398,39.5486,39.3804,39.3893,127313.0
2015-07-20 11:20:00,44.49,44.64,44.49,44.6,133730.0,39.3804,39.5132,39.3804,39.4778,133730.0
2015-07-20 11:30:00,44.6,44.61,44.47,44.5,138971.0,39.4778,39.4867,39.3627,39.3893,138971.0
2015-07-20 11:40:00,44.49,44.54,44.46,44.52,88999.0,39.3804,39.4247,39.3539,39.407,88999.0
2015-07-20 11:50:00,44.52,44.54,44.48,44.53,103051.0,39.407,39.4247,39.3716,39.4159,103051.0
2015-07-20 12:00:00,44.52,44.53,44.44,44.46,110588.0,39.407,39.4159,39.3362,39.3539,110588.0
2015-07-20 12:10:00,44.46,44.47,44.36,44.37,72634.0,39.3539,39.3627,39.2654,39.2742,72634.0
2015-07-20 12:20:00,44.37,44.42,44.35,44.37,87011.0,39.2742,39.3185,39.2565,39.2742,87011.0
2015-07-20 12:30:00,44.39,44.42,44.31,44.31,178252.0,39.2919,39.3185,39.2211,39.2211,178252.0
2015-07-20 12:40:00,44.31,44.33,44.16,44.16,180869.0,39.2211,39.2388,39.0883,39.0883,180869.0
2015-07-20 12:50:00,44.17,44.19,43.96,44.14,386456.0,39.0972,39.1149,38.9113,39.0706,386456.0
2015-07-20 13:00:00,44.13,44.17,44.1,44.14,113697.0,39.0618,39.0972,39.0352,39.0706,113697.0
2015-07-20 13:10:00,44.14,44.21,44.12,44.13,95603.0,39.0706,39.1326,39.0529,39.0618,95603.0
2015-07-20 13:20:00,44.13,44.24,44.11,44.21,125974.0,39.0618,39.1592,39.0441,39.1326,125974.0
2015-07-20 13:30:00,44.21,44.32,44.21,44.27,134091.0,39.1326,39.23,39.1326,39.1857,134091.0
2015-07-20 13:40:00,44.28,44.32,44.2,44.21,88833.0,39.1946,39.23,39.1238,39.1326,88833.0
2015-07-20 13:50:00,44.21,44.26,44.17,44.21,96657.0,39.1326,39.1769,39.0972,39.1326,96657.0
2015-07-20 14:00:00,44.2,44.29,44.18,44.29,94659.0,39.1238,39.2034,39.106,39.2034,94659.0
2015-07-20 14:10:00,44.28,44.33,44.25,44.25,121580.0,39.1946,39.2388,39.168,39.168,121580.0
2015-07-20 14:20:00,44.26,44.34,44.25,44.33,143720.0,39.1769,39.2477,39.168,39.2388,143720.0
2015-07-20 14:30:00,44.33,44.33,44.19,44.23,167843.0,39.2388,39.2388,39.1149,39.1503,167843.0
2015-07-20 14:40:00,44.24,44.28,44.17,44.17,131576.0,39.1592,39.1946,39.0972,39.0972,131576.0
2015-07-20 14:50:00,44.18,44.2,44.1,44.13,124879.0,39.106,39.1238,39.0352,39.0618,124879.0
2015-07-20 15:00:00,44.13,44.23,44.12,44.23,170153.0,39.0618,39.1503,39.0529,39.1503,170153.0
2015-07-20 15:10:00,44.23,44.28,44.18,44.19,126713.0,39.1503,39.1946,39.106,39.1149,126713.0
2015-07-20 15:20:00,44.2,44.26,44.13,44.15,248025.0,39.1238,39.1769,39.0618,39.0795,248025.0
2015-07-20 15:30:00,44.15,44.19,44.12,44.15,240018.0,39.0795,39.1149,39.0529,39.0795,240018.0
2015-07-20 15:40:00,44.16,44.16,44.08,44.08,293664.0,39.0883,39.0883,39.0175,39.0175,293664.0
2015-07-20 15:50:00,44.09,44.15,44.07,44.1,605430.0,39.0264,39.0795,39.0087,39.0352,605430.0
2015-07-21 09:30:00,44.08,44.43,44.08,44.37,236889.0,39.0175,39.3273,39.0175,39.2742,236889.0
2015-07-21 09:40:00,44.35,44.59,44.35,44.59,217684.0,39.2565,39.469,39.2565,39.469,217684.0
2015-07-21 09:50:00,44.59,44.66,44.51,44.53,193884.0,39.469,39.5309,39.3981,39.4159,193884.0
2015-07-21 10:00:00,44.54,44.73,44.54,44.65,139048.0,39.4247,39.5929,39.4247,39.5221,139048.0
2015-07-21 10:10:00,44.65,44.65,44.43,44.43,143229.0,39.5221,39.5221,39.3273,39.3273,143229.0
2015-07-21 10:20:00,44.43,44.52,44.4,44.51,139274.0,39.3273,39.407,39.3008,39.3981,139274.0
2015-07-21 10:30:00,44.51,44.57,44.47,44.55,80962.0,39.3981,39.4513,39.3627,39.4336,80962.0
2015-07-21 10:40:00,44.55,44.55,44.33,44.41,186732.0,39.4336,39.4336,39.2388,39.3096,186732.0
2015-07-21 10:50:00,44.43,44.45,44.21,44.27,123878.0,39.3273,39.345,39.1326,39.1857,123878.0
2015-07-21 11:00:00,44.27,44.38,44.2,44.34,117510.0,39.1857,39.2831,39.1238,39.2477,117510.0
2015-07-21 11:10:00,44.35,44.39,44.32,44.34,72366.0,39.2565,39.2919,39.23,39.2477,72366.0
2015-07-21 11:20:00,44.33,44.44,44.32,44.42,90755.0,39.2388,39.3362,39.23,39.3185,90755.0
2015-07-21 11:30:00,44.42,44.48,44.39,44.48,59256.0,39.3185,39.3716,39.2919,39.3716,59256.0
2015-07-21 11:40:00,44.47,44.48,44.4,44.41,44036.0,39.3627,39.3716,39.3008,39.3096,44036.0
2015-07-21 11:50:00,44.41,44.41,44.28,44.33,70647.0,39.3096,39.3096,39.1946,39.2388,70647.0
2015-07-21 12:00:00,44.34,44.39,44.32,44.37,73527.0,39.2477,39.2919,39.23,39.2742,73527.0
2015-07-21 12:10:00,44.36,44.42,44.35,44.39,97821.0,39.2654,39.3185,39.2565,39.2919,97821.0
2015-07-21 12:20:00,44.38,44.45,44.36,44.42,107765.0,39.2831,39.345,39.2654,39.3185,107765.0
2015-07-21 12:30:00,44.41,44.45,44.39,44.43,57397.0,39.3096,39.345,39.2919,39.3273,57397.0
2015-07-21 12:40:00,44.44,44.48,44.35,44.4,85411.0,39.3362,39.3716,39.2565,39.3008,85411.0
2015-07-21 12:50:00,44.4,44.45,44.38,44.4,63549.0,39.3008,39.345,39.2831,39.3008,63549.0
2015-07-21 13:00:00,44.39,44.4,44.29,44.29,86494.0,39.2919,39.3008,39.2034,39.2034,86494.0
2015-07-21 13:10:00,44.29,44.35,44.27,44.32,79036.0,39.2034,39.2565,39.1857,39.23,79036.0
2015-07-21 13:20:00,44.33,44.34,44.23,44.28,117805.0,39.2388,39.2477,39.1503,39.1946,117805.0
2015-07-21 13:30:00,44.29,44.33,44.27,44.33,108220.0,39.2034,39.2388,39.1857,39.2388,108220.0
2015-07-21 13:40:00,44.33,44.38,44.32,44.37,58148.0,39.2388,39.2831,39.23,39.2742,58148.0
2015-07-21 13:50:00,44.37,44.48,44.36,44.47,126428.0,39.2742,39.3716,39.2654,39.3627,126428.0
2015-07-21 14:00:00,44.48,44.5,44.4,44.5,175564.0,39.3716,39.3893,39.3008,39.3893,175564.0
2015-07-21 14:10:00,44.49,44.58,44.47,44.58,123766.0,39.3804,39.4601,39.3627,39.4601,123766.0
2015-07-21 14:20:00,44.57,44.63,44.56,44.57,158139.0,39.4513,39.5044,39.4424,39.4513,158139.0
2015-07-21 14:30:00,44.59,44.61,44.56,44.56,112498.0,39.469,39.4867,39.4424,39.4424,112498.0
2015-07-21 14:40:00,44.57,44.63,44.56,44.61,174231.0,39.4513,39.5044,39.4424,39.4867,174231.0
2015-07-21 14:50:00,44.6,44.6,44.52,44.57,101987.0,39.4778,39.4778,39.407,39.4513,101987.0
2015-07-21 15:00:00,44.57,44.59,44.52,44.55,123875.0,39.4513,39.469,39.407,39.4336,123875.0
2015-07-21 15:10:00,44.56,44.6,44.54,44.57,147131.0,39.4424,39.4778,39.4247,39.4513,147131.0
2015-07-21 15:20:00,44.57,44.6,44.54,44.59,263139.0,39.4513,39.4778,39.4247,39.469,263139.0
2015-07-21 15:30:00,44.59,44.71,44.59,44.66,329993.0,39.469,39.5752,39.469,39.5309,329993.0
2015-07-21 15:40:00,44.67,44.67,44.61,44.66,234599.0,39.5398,39.5398,39.4867,39.5309,234599.0
2015-07-21 15:50:00,44.66,44.68,44.64,44.65,468846.0,39.5309,39.5486,39.5132,39.5221,468846.0
2015-07-22 09:30:00,44.51,44.75,44.49,44.49,410462.0,39.3981,39.6106,39.3804,39.3804,410462.0
2015-07-22 09:40:00,44.49,44.66,44.46,44.57,228358.0,39.3804,39.5309,39.3539,39.4513,228358.0
2015-07-22 09:50:00,44.55,44.73,44.53,44.7,252366.0,39.4336,39.5929,39.4159,39.5663,252366.0
2015-07-22 10:00:00,44.69,45.07,44.69,44.99,364910.0,39.5575,39.8938,39.5575,39.823,364910.0
2015-07-22 10:10:00,44.98,45.05,44.94,45.02,133932.0,39.8142,39.8761,39.7788,39.8496,133932.0
2015-07-22 10:20:00,45.03,45.07,44.85,44.86,183663.0,39.8584,39.8938,39.6991,39.708,183663.0
2015-07-22 10:30:00,44.85,44.88,44.78,44.84,194934.0,39.6991,39.7257,39.6371,39.6902,194934.0
2015-07-22 10:40:00,44.86,44.9,44.78,44.84,109232.0,39.708,39.7434,39.6371,39.6902,109232.0
2015-07-22 10:50:00,44.86,44.9,44.82,44.84,93721.0,39.708,39.7434,39.6725,39.6902,93721.0
2015-07-22 11:00:00,44.84,44.89,44.75,44.86,164699.0,39.6902,39.7345,39.6106,39.708,164699.0
2015-07-22 11:10:00,44.85,44.86,44.75,44.75,135724.0,39.6991,39.708,39.6106,39.6106,135724.0
2015-07-22 11:20:00,44.75,44.8,44.64,44.72,165178.0,39.6106,39.6548,39.5132,39.584,165178.0
2015-07-22 11:30:00,44.73,44.78,44.69,44.77,103859.0,39.5929,39.6371,39.5575,39.6283,103859.0
2015-07-22 11:40:00,44.77,44.86,44.74,44.85,93373.0,39.6283,39.708,39.6017,39.6991,93373.0
2015-07-22 11:50:00,44.85,44.89,44.79,44.88,77504.0,39.6991,39.7345,39.646,39.7257,77504.0
2015-07-22 12:00:00,44.87,44.88,44.67,44.69,90944.0,39.7168,39.7257,39.5398,39.5575,90944.0
2015-07-22 12:10:00,44.69,44.74,44.65,44.71,68420.0,39.5575,39.6017,39.5221,39.5752,68420.0
2015-07-22 12:20:00,44.71,44.83,44.7,44.8,67177.0,39.5752,39.6814,39.5663,39.6548,67177.0
2015-07-22 12:30:00,44.8,44.88,44.75,44.76,145852.0,39.6548,39.7257,39.6106,39.6194,145852.0
2015-07-22 12:40:00,44.75,44.77,44.67,44.7,76522.0,39.6106,39.6283,39.5398,39.5663,76522.0
2015-07-22 12:50:00,44.7,44.76,44.66,44.73,104684.0,39.5663,39.6194,39.5309,39.5929,104684.0
2015-07-22 13:00:00,44.73,44.76,44.67,44.72,89112.0,39.5929,39.6194,39.5398,39.584,89112.0
2015-07-22 13:10:00,44.72,44.72,44.66,44.7,59872.0,39.584,39.584,39.5309,39.5663,59872.0
2015-07-22 13:20:00,44.72,44.79,44.71,44.74,64597.0,39.584,39.646,39.5752,39.6017,64597.0
2015-07-22 13:30:00,44.75,44.8,44.72,44.78,128517.0,39.6106,39.6548,39.584,39.6371,128517.0
2015-07-22 13:40:00,44.78,44.79,44.66,44.67,139890.0,39.6371,39.646,39.5309,39.5398,139890.0
2015-07-22 13:50:00,44.67,44.7,44.61,44.66,139479.0,39.5398,39.5663,39.4867,39.5309,139479.0
2015-07-22 14:00:00,44.65,44.85,44.63,44.79,339142.0,39.5221,39.6991,39.5044,39.646,339142.0
2015-07-22 14:10:00,44.78,44.91,44.78,44.91,189168.0,39.6371,39.7522,39.6371,39.7522,189168.0
2015-07-22 14:20:00,44.91,44.99,44.9,44.98,173272.0,39.7522,39.823,39.7434,39.8142,173272.0
2015-07-22 14:30:00,44.97,45.0,44.94,44.95,142669.0,39.8053,39.8319,39.7788,39.7876,142669.0
2015-07-22 14:40:00,44.94,45.09,44.94,45.02,404810.0,39.7788,39.9115,39.7788,39.8496,404810.0
2015-07-22 14:50:00,45.02,45.29,45.02,45.29,542651.0,39.8496,40.0886,39.8496,40.0886,542651.0
2015-07-22 15:00:00,45.29,45.36,45.18,45.33,366763.0,40.0886,40.1505,39.9912,40.124,366763.0
2015-07-22 15:10:00,45.33,45.4,45.28,45.32,341679.0,40.124,40.1859,40.0797,40.1151,341679.0
2015-07-22 15:20:00,45.32,45.42,45.31,45.34,338706.0,40.1151,40.2036,40.1063,40.1328,338706.0
2015-07-22 15:30:00,45.34,45.36,45.23,45.27,292865.0,40.1328,40.1505,40.0355,40.0709,292865.0
2015-07-22 15:40:00,45.27,45.27,45.17,45.25,390684.0,40.0709,40.0709,39.9824,40.0532,390684.0
2015-07-22 15:50:00,45.24,45.25,45.17,45.21,739418.0,40.0443,40.0532,39.9824,40.0178,739418.0
2015-07-23 09:30:00,46.3,46.64,46.14,46.28,1163366.0,40.9826,41.2835,40.8409,40.9649,1163366.0
2015-07-23 09:40:00,46.27,46.46,45.92,46.42,549729.0,40.956,41.1242,40.6462,41.0888,549729.0
2015-07-23 09:50:00,46.43,46.43,46.07,46.15,323263.0,41.0976,41.0976,40.779,40.8498,323263.0
2015-07-23 10:00:00,46.16,46.34,46.15,46.24,444734.0,40.8587,41.018,40.8498,40.9295,444734.0
2015-07-23 10:10:00,46.25,46.37,46.08,46.1,396952.0,40.9383,41.0445,40.7878,40.8055,396952.0
2015-07-23 10:20:00,46.13,46.13,45.93,45.98,422197.0,40.8321,40.8321,40.6551,40.6993,422197.0
2015-07-23 10:30:00,45.98,46.0,45.73,45.74,375270.0,40.6993,40.717,40.478,40.4869,375270.0
2015-07-23 10:40:00,45.73,45.84,45.63,45.7,265575.0,40.478,40.5754,40.3895,40.4515,265575.0
2015-07-23 10:50:00,45.72,45.72,45.58,45.59,218504.0,40.4692,40.4692,40.3453,40.3541,218504.0
2015-07-23 11:00:00,45.59,45.66,45.52,45.64,171756.0,40.3541,40.4161,40.2922,40.3984,171756.0
2015-07-23 11:10:00,45.65,45.69,45.48,45.48,112615.0,40.4072,40.4426,40.2567,40.2567,112615.0
2015-07-23 11:20:00,45.49,45.63,45.39,45.59,365252.0,40.2656,40.3895,40.1771,40.3541,365252.0
2015-07-23 11:30:00,45.58,45.71,45.54,45.57,274636.0,40.3453,40.4603,40.3099,40.3364,274636.0
2015-07-23 11:40:00,45.57,45.62,45.47,45.48,129423.0,40.3364,40.3807,40.2479,40.2567,129423.0
2015-07-23 11:50:00,45.48,45.5,45.38,45.39,198767.0,40.2567,40.2745,40.1682,40.1771,198767.0
2015-07-23 12:00:00,45.38,45.38,45.19,45.25,207667.0,40.1682,40.1682,40.0001,40.0532,207667.0
2015-07-23 12:10:00,45.26,45.28,45.14,45.17,189623.0,40.062,40.0797,39.9558,39.9824,189623.0
2015-07-23 12:20:00,45.17,45.4,45.15,45.37,194151.0,39.9824,40.1859,39.9646,40.1594,194151.0
2015-07-23 12:30:00,45.36,45.36,45.24,45.25,112034.0,40.1505,40.1505,40.0443,40.0532,112034.0
2015-07-23 12:40:00,45.24,45.38,45.24,45.32,128672.0,40.0443,40.1682,40.0443,40.1151,128672.0
2015-07-23 12:50:00,45.31,45.42,45.25,45.41,177202.0,40.1063,40.2036,40.0532,40.1948,177202.0
2015-07-23 13:00:00,45.4,45.4,45.24,45.31,149347.0,40.1859,40.1859,40.0443,40.1063,149347.0
2015-07-23 13:10:00,45.31,45.32,45.16,45.21,108991.0,40.1063,40.1151,39.9735,40.0178,108991.0
2015-07-23 13:20:00,45.21,45.22,45.07,45.1,130307.0,40.0178,40.0266,39.8938,39.9204,130307.0
2015-07-23 13:30:00,45.11,45.23,45.05,45.22,244072.0,39.9292,40.0355,39.8761,40.0266,244072.0
2015-07-23 13:40:00,45.22,45.37,45.22,45.34,160948.0,40.0266,40.1594,40.0266,40.1328,160948.0
2015-07-23 13:50:00,45.34,45.54,45.32,45.53,196020.0,40.1328,40.3099,40.1151,40.301,196020.0
2015-07-23 14:00:00,45.53,45.56,45.45,45.56,127728.0,40.301,40.3276,40.2302,40.3276,127728.0
2015-07-23 14:10:00,45.57,45.59,45.45,45.45,198176.0,40.3364,40.3541,40.2302,40.2302,198176.0
2015-07-23 14:20:00,45.45,45.46,45.33,45.39,150528.0,40.2302,40.239,40.124,40.1771,150528.0
2015-07-23 14:30:00,45.38,45.39,45.26,45.38,153521.0,40.1682,40.1771,40.062,40.1682,153521.0
2015-07-23 14:40:00,45.38,45.48,45.32,45.35,101268.0,40.1682,40.2567,40.1151,40.1417,101268.0
2015-07-23 14:50:00,45.36,45.39,45.28,45.36,168868.0,40.1505,40.1771,40.0797,40.1505,168868.0
2015-07-23 15:00:00,45.36,45.36,45.1,45.15,162705.0,40.1505,40.1505,39.9204,39.9646,162705.0
2015-07-23 15:10:00,45.14,45.15,45.05,45.12,182885.0,39.9558,39.9646,39.8761,39.9381,182885.0
2015-07-23 15:20:00,45.11,45.23,45.1,45.17,167506.0,39.9292,40.0355,39.9204,39.9824,167506.0
2015-07-23 15:30:00,45.17,45.2,45.08,45.19,272655.0,39.9824,40.0089,39.9027,40.0001,272655.0
2015-07-23 15:40:00,45.2,45.27,45.13,45.25,397082.0,40.0089,40.0709,39.9469,40.0532,397082.0
2015-07-23 15:50:00,45.25,45.25,45.11,45.17,675693.0,40.0532,40.0532,39.9292,39.9824,675693.0
2015-07-24 09:30:00,45.61,45.64,45.0,45.04,401880.0,40.3718,40.3984,39.8319,39.8673,401880.0
2015-07-24 09:40:00,45.04,45.35,44.91,45.33,291882.0,39.8673,40.1417,39.7522,40.124,291882.0
2015-07-24 09:50:00,45.34,45.43,45.13,45.22,194447.0,40.1328,40.2125,39.9469,40.0266,194447.0
2015-07-24 10:00:00,45.23,45.34,45.13,45.22,144086.0,40.0355,40.1328,39.9469,40.0266,144086.0
2015-07-24 10:10:00,45.21,45.33,45.03,45.03,206429.0,40.0178,40.124,39.8584,39.8584,206429.0
2015-07-24 10:20:00,45.03,45.04,44.83,44.94,267749.0,39.8584,39.8673,39.6814,39.7788,267749.0
2015-07-24 10:30:00,44.93,44.96,44.74,44.94,164899.0,39.7699,39.7965,39.6017,39.7788,164899.0
2015-07-24 10:40:00,44.94,44.96,44.68,44.72,158749.0,39.7788,39.7965,39.5486,39.584,158749.0
2015-07-24 10:50:00,44.71,44.77,44.4,44.48,377639.0,39.5752,39.6283,39.3008,39.3716,377639.0
2015-07-24 11:00:00,44.49,44.56,44.45,44.55,306109.0,39.3804,39.4424,39.345,39.4336,306109.0
2015-07-24 11:10:00,44.54,44.62,44.44,44.62,178828.0,39.4247,39.4955,39.3362,39.4955,178828.0
2015-07-24 11:20:00,44.6,44.72,44.58,44.64,187786.0,39.4778,39.584,39.4601,39.5132,187786.0
2015-07-24 11:30:00,44.64,44.76,44.63,44.68,85959.0,39.5132,39.6194,39.5044,39.5486,85959.0
2015-07-24 11:40:00,44.68,44.7,44.61,44.67,104036.0,39.5486,39.5663,39.4867,39.5398,104036.0
2015-07-24 11:50:00,44.67,44.7,44.53,44.64,119809.0,39.5398,39.5663,39.4159,39.5132,119809.0
2015-07-24 12:00:00,44.64,44.65,44.54,44.56,81608.0,39.5132,39.5221,39.4247,39.4424,81608.0
2015-07-24 12:10:00,44.55,44.62,44.5,44.53,80642.0,39.4336,39.4955,39.3893,39.4159,80642.0
2015-07-24 12:20:00,44.55,44.57,44.48,44.55,81470.0,39.4336,39.4513,39.3716,39.4336,81470.0
2015-07-24 12:30:00,44.56,44.57,44.48,44.48,52445.0,39.4424,39.4513,39.3716,39.3716,52445.0
2015-07-24 12:40:00,44.49,44.52,44.41,44.52,82519.0,39.3804,39.407,39.3096,39.407,82519.0
2015-07-24 12:50:00,44.52,44.53,44.36,44.38,84026.0,39.407,39.4159,39.2654,39.2831,84026.0
2015-07-24 13:00:00,44.39,44.44,44.37,44.4,85929.0,39.2919,39.3362,39.2742,39.3008,85929.0
2015-07-24 13:10:00,44.4,44.46,44.3,44.33,111518.0,39.3008,39.3539,39.2123,39.2388,111518.0
2015-07-24 13:20:00,44.33,44.37,44.27,44.29,104101.0,39.2388,39.2742,39.1857,39.2034,104101.0
2015-07-24 13:30:00,44.29,44.32,44.22,44.27,182707.0,39.2034,39.23,39.1415,39.1857,182707.0
2015-07-24 13:40:00,44.27,44.29,44.1,44.26,168628.0,39.1857,39.2034,39.0352,39.1769,168628.0
2015-07-24 13:50:00,44.25,44.31,44.19,44.3,154549.0,39.168,39.2211,39.1149,39.2123,154549.0
2015-07-24 14:00:00,44.31,44.31,44.14,44.16,158443.0,39.2211,39.2211,39.0706,39.0883,158443.0
2015-07-24 14:10:00,44.17,44.2,43.92,43.96,237958.0,39.0972,39.1238,38.8759,38.9113,237958.0
2015-07-24 14:20:00,43.96,44.0,43.86,43.92,219813.0,38.9113,38.9467,38.8228,38.8759,219813.0
2015-07-24 14:30:00,43.92,43.97,43.8,43.82,178023.0,38.8759,38.9202,38.7697,38.7874,178023.0
2015-07-24 14:40:00,43.83,43.99,43.76,43.96,211105.0,38.7962,38.9379,38.7343,38.9113,211105.0
2015-07-24 14:50:00,43.96,43.99,43.8,43.89,152408.0,38.9113,38.9379,38.7697,38.8494,152408.0
2015-07-24 15:00:00,43.89,43.96,43.81,43.94,290258.0,38.8494,38.9113,38.7785,38.8936,290258.0
2015-07-24 15:10:00,43.94,44.04,43.88,44.01,240255.0,38.8936,38.9821,38.8405,38.9556,240255.0
2015-07-24 15:20:00,44.0,44.02,43.89,43.93,312111.0,38.9467,38.9644,38.8494,38.8848,312111.0
2015-07-24 15:30:00,43.93,44.16,43.92,44.14,449287.0,38.8848,39.0883,38.8759,39.0706,449287.0
2015-07-24 15:40:00,44.15,44.22,44.05,44.17,338832.0,39.0795,39.1415,38.991,39.0972,338832.0
2015-07-24 15:50:00,44.16,44.17,44.08,44.11,503034.0,39.0883,39.0972,39.0175,39.0441,503034.0
2015-07-27 09:30:00,43.6,43.72,43.05,43.37,535982.0,38.5927,38.6989,38.1058,38.3891,535982.0
2015-07-27 09:40:00,43.36,43.78,43.24,43.72,371763.0,38.3802,38.752,38.274,38.6989,371763.0
2015-07-27 09:50:00,43.73,43.93,43.71,43.89,201393.0,38.7077,38.8848,38.69,38.8494,201393.0
2015-07-27 10:00:00,43.89,43.9,43.65,43.66,236059.0,38.8494,38.8582,38.6369,38.6458,236059.0
2015-07-27 10:10:00,43.66,43.74,43.57,43.69,148142.0,38.6458,38.7166,38.5661,38.6723,148142.0
2015-07-27 10:20:00,43.69,43.85,43.61,43.74,101625.0,38.6723,38.8139,38.6015,38.7166,101625.0
2015-07-27 10:30:00,43.74,43.96,43.73,43.96,228326.0,38.7166,38.9113,38.7077,38.9113,228326.0
2015-07-27 10:40:00,43.97,44.07,43.92,43.97,162872.0,38.9202,39.0087,38.8759,38.9202,162872.0
2015-07-27 10:50:00,43.97,43.99,43.85,43.94,97122.0,38.9202,38.9379,38.8139,38.8936,97122.0
2015-07-27 11:00:00,43.93,44.0,43.91,43.98,227242.0,38.8848,38.9467,38.8671,38.929,227242.0
2015-07-27 11:10:00,43.97,43.97,43.86,43.93,114690.0,38.9202,38.9202,38.8228,38.8848,114690.0
2015-07-27 11:20:00,43.93,44.1,43.89,44.04,117498.0,38.8848,39.0352,38.8494,38.9821,117498.0
2015-07-27 11:30:00,44.04,44.06,43.89,43.99,128215.0,38.9821,38.9998,38.8494,38.9379,128215.0
2015-07-27 11:40:00,43.99,44.06,43.92,44.03,318638.0,38.9379,38.9998,38.8759,38.9733,318638.0
2015-07-27 11:50:00,44.02,44.1,43.98,44.05,107526.0,38.9644,39.0352,38.929,38.991,107526.0
2015-07-27 12:00:00,44.05,44.18,44.03,44.08,340662.0,38.991,39.106,38.9733,39.0175,340662.0
2015-07-27 12:10:00,44.09,44.15,44.01,44.06,161917.0,39.0264,39.0795,38.9556,38.9998,161917.0
2015-07-27 12:20:00,44.06,44.12,44.03,44.03,67324.0,38.9998,39.0529,38.9733,38.9733,67324.0
2015-07-27 12:30:00,44.02,44.04,43.95,43.96,89906.0,38.9644,38.9821,38.9025,38.9113,89906.0
2015-07-27 12:40:00,43.96,43.99,43.92,43.95,100887.0,38.9113,38.9379,38.8759,38.9025,100887.0
2015-07-27 12:50:00,43.95,44.04,43.95,44.0,133032.0,38.9025,38.9821,38.9025,38.9467,133032.0
2015-07-27 13:00:00,44.0,44.05,43.97,43.98,116614.0,38.9467,38.991,38.9202,38.929,116614.0
2015-07-27 13:10:00,43.97,43.98,43.85,43.85,60043.0,38.9202,38.929,38.8139,38.8139,60043.0
2015-07-27 13:20:00,43.86,43.89,43.8,43.87,80602.0,38.8228,38.8494,38.7697,38.8317,80602.0
2015-07-27 13:30:00,43.87,43.92,43.82,43.89,126954.0,38.8317,38.8759,38.7874,38.8494,126954.0
2015-07-27 13:40:00,43.88,43.97,43.85,43.91,203548.0,38.8405,38.9202,38.8139,38.8671,203548.0
2015-07-27 13:50:00,43.91,44.0,43.91,43.96,167879.0,38.8671,38.9467,38.8671,38.9113,167879.0
2015-07-27 14:00:00,43.95,44.01,43.93,44.0,73247.0,38.9025,38.9556,38.8848,38.9467,73247.0
2015-07-27 14:10:00,44.0,44.02,43.94,43.98,111984.0,38.9467,38.9644,38.8936,38.929,111984.0
2015-07-27 14:20:00,43.98,44.03,43.95,44.02,72767.0,38.929,38.9733,38.9025,38.9644,72767.0
2015-07-27 14:30:00,44.01,44.08,43.99,44.03,78377.0,38.9556,39.0175,38.9379,38.9733,78377.0
2015-07-27 14:40:00,44.02,44.04,43.96,43.98,79061.0,38.9644,38.9821,38.9113,38.929,79061.0
2015-07-27 14:50:00,43.98,44.0,43.93,43.95,79771.0,38.929,38.9467,38.8848,38.9025,79771.0
2015-07-27 15:00:00,43.95,43.99,43.9,43.97,101926.0,38.9025,38.9379,38.8582,38.9202,101926.0
2015-07-27 15:10:00,43.96,43.98,43.87,43.88,197524.0,38.9113,38.929,38.8317,38.8405,197524.0
2015-07-27 15:20:00,43.89,43.95,43.84,43.87,168094.0,38.8494,38.9025,38.8051,38.8317,168094.0
2015-07-27 15:30:00,43.86,43.91,43.82,43.84,170512.0,38.8228,38.8671,38.7874,38.8051,170512.0
2015-07-27 15:40:00,43.85,43.94,43.83,43.9,221966.0,38.8139,38.8936,38.7962,38.8582,221966.0
2015-07-27 15:50:00,43.9,43.96,43.87,43.93,424730.0,38.8582,38.9113,38.8317,38.8848,424730.0
2015-07-28 09:30:00,43.9,44.27,43.9,44.16,301248.0,38.8582,39.1857,38.8582,39.0883,301248.0
2015-07-28 09:40:00,44.14,44.41,44.0,44.3,178670.0,39.0706,39.3096,38.9467,39.2123,178670.0
2015-07-28 09:50:00,44.29,44.45,44.26,44.38,252098.0,39.2034,39.345,39.1769,39.2831,252098.0
2015-07-28 10:00:00,44.37,44.62,44.33,44.56,175802.0,39.2742,39.4955,39.2388,39.4424,175802.0
2015-07-28 10:10:00,44.58,44.67,44.54,44.56,358418.0,39.4601,39.5398,39.4247,39.4424,358418.0
2015-07-28 10:20:00,44.56,44.56,44.24,44.3,229371.0,39.4424,39.4424,39.1592,39.2123,229371.0
2015-07-28 10:30:00,44.29,44.32,44.19,44.21,185764.0,39.2034,39.23,39.1149,39.1326,185764.0
2015-07-28 10:40:00,44.21,44.43,44.21,44.41,217243.0,39.1326,39.3273,39.1326,39.3096,217243.0
2015-07-28 10:50:00,44.41,44.48,44.36,44.36,186347.0,39.3096,39.3716,39.2654,39.2654,186347.0
2015-07-28 11:00:00,44.36,44.54,44.33,44.52,168462.0,39.2654,39.4247,39.2388,39.407,168462.0
2015-07-28 11:10:00,44.51,44.6,44.45,44.51,242533.0,39.3981,39.4778,39.345,39.3981,242533.0
2015-07-28 11:20:00,44.52,44.53,44.36,44.4,108517.0,39.407,39.4159,39.2654,39.3008,108517.0
2015-07-28 11:30:00,44.39,44.57,44.39,44.56,103312.0,39.2919,39.4513,39.2919,39.4424,103312.0
2015-07-28 11:40:00,44.56,44.65,44.53,44.57,92116.0,39.4424,39.5221,39.4159,39.4513,92116.0
2015-07-28 11:50:00,44.58,44.66,44.56,44.65,94697.0,39.4601,39.5309,39.4424,39.5221,94697.0
2015-07-28 12:00:00,44.66,44.73,44.58,44.7,101145.0,39.5309,39.5929,39.4601,39.5663,101145.0
2015-07-28 12:10:00,44.71,44.72,44.56,44.64,76610.0,39.5752,39.584,39.4424,39.5132,76610.0
2015-07-28 12:20:00,44.65,44.73,44.63,44.69,75301.0,39.5221,39.5929,39.5044,39.5575,75301.0
2015-07-28 12:30:00,44.7,44.7,44.49,44.51,88218.0,39.5663,39.5663,39.3804,39.3981,88218.0
2015-07-28 12:40:00,44.51,44.57,44.44,44.5,74231.0,39.3981,39.4513,39.3362,39.3893,74231.0
2015-07-28 12:50:00,44.5,44.67,44.5,44.59,110585.0,39.3893,39.5398,39.3893,39.469,110585.0
2015-07-28 13:00:00,44.6,44.76,44.57,44.75,95372.0,39.4778,39.6194,39.4513,39.6106,95372.0
2015-07-28 13:10:00,44.75,44.85,44.72,44.85,118189.0,39.6106,39.6991,39.584,39.6991,118189.0
2015-07-28 13:20:00,44.85,44.89,44.76,44.79,106493.0,39.6991,39.7345,39.6194,39.646,106493.0
2015-07-28 13:30:00,44.79,44.81,44.64,44.75,98941.0,39.646,39.6637,39.5132,39.6106,98941.0
2015-07-28 13:40:00,44.74,44.83,44.71,44.81,80269.0,39.6017,39.6814,39.5752,39.6637,80269.0
2015-07-28 13:50:00,44.8,44.88,44.77,44.81,122375.0,39.6548,39.7257,39.6283,39.6637,122375.0
2015-07-28 14:00:00,44.8,44.86,44.72,44.85,154853.0,39.6548,39.708,39.584,39.6991,154853.0
2015-07-28 14:10:00,44.85,44.87,44.78,44.81,67151.0,39.6991,39.7168,39.6371,39.6637,67151.0
2015-07-28 14:20:00,44.81,44.94,44.81,44.9,114416.0,39.6637,39.7788,39.6637,39.7434,114416.0
2015-07-28 14:30:00,44.9,44.91,44.78,44.8,100984.0,39.7434,39.7522,39.6371,39.6548,100984.0
2015-07-28 14:40:00,44.8,44.83,44.71,44.82,112277.0,39.6548,39.6814,39.5752,39.6725,112277.0
2015-07-28 14:50:00,44.82,44.88,44.79,44.87,83820.0,39.6725,39.7257,39.646,39.7168,83820.0
2015-07-28 15:00:00,44.88,44.88,44.65,44.73,292606.0,39.7257,39.7257,39.5221,39.5929,292606.0
2015-07-28 15:10:00,44.73,44.79,44.67,44.72,189420.0,39.5929,39.646,39.5398,39.584,189420.0
2015-07-28 15:20:00,44.73,44.73,44.62,44.68,279817.0,39.5929,39.5929,39.4955,39.5486,279817.0
2015-07-28 15:30:00,44.68,44.75,44.65,44.74,177248.0,39.5486,39.6106,39.5221,39.6017,177248.0
2015-07-28 15:40:00,44.74,44.89,44.74,44.88,326885.0,39.6017,39.7345,39.6017,39.7257,326885.0
2015-07-28 15:50:00,44.88,44.95,44.85,44.91,511684.0,39.7257,39.7876,39.6991,39.7522,511684.0
2015-07-29 09:30:00,44.81,45.1,44.81,44.98,347605.0,39.6637,39.9204,39.6637,39.8142,347605.0
2015-07-29 09:40:00,44.98,45.04,44.8,44.88,175945.0,39.8142,39.8673,39.6548,39.7257,175945.0
2015-07-29 09:50:00,44.88,45.05,44.86,45.03,149162.0,39.7257,39.8761,39.708,39.8584,149162.0
2015-07-29 10:00:00,45.02,45.14,44.92,45.09,179515.0,39.8496,39.9558,39.7611,39.9115,179515.0
2015-07-29 10:10:00,45.09,45.1,44.97,45.06,128817.0,39.9115,39.9204,39.8053,39.885,128817.0
2015-07-29 10:20:00,45.07,45.09,44.95,45.0,168038.0,39.8938,39.9115,39.7876,39.8319,168038.0
2015-07-29 10:30:00,44.99,45.17,44.95,45.15,251859.0,39.823,39.9824,39.7876,39.9646,251859.0
2015-07-29 10:40:00,45.15,45.22,45.13,45.18,174344.0,39.9646,40.0266,39.9469,39.9912,174344.0
2015-07-29 10:50:00,45.17,45.33,45.15,45.28,325595.0,39.9824,40.124,39.9646,40.0797,325595.0
2015-07-29 11:00:00,45.28,45.29,45.17,45.19,213016.0,40.0797,40.0886,39.9824,40.0001,213016.0
2015-07-29 11:10:00,45.2,45.3,45.18,45.24,162221.0,40.0089,40.0974,39.9912,40.0443,162221.0
2015-07-29 11:20:00,45.23,45.25,45.13,45.13,162773.0,40.0355,40.0532,39.9469,39.9469,162773.0
2015-07-29 11:30:00,45.14,45.2,45.06,45.09,159502.0,39.9558,40.0089,39.885,39.9115,159502.0
2015-07-29 11:40:00,45.1,45.16,45.04,45.05,168462.0,39.9204,39.9735,39.8673,39.8761,168462.0
2015-07-29 11:50:00,45.05,45.06,44.97,45.02,141136.0,39.8761,39.885,39.8053,39.8496,141136.0
2015-07-29 12:00:00,45.03,45.1,45.0,45.01,118092.0,39.8584,39.9204,39.8319,39.8407,118092.0
2015-07-29 12:10:00,45.0,45.03,44.85,44.85,104002.0,39.8319,39.8584,39.6991,39.6991,104002.0
2015-07-29 12:20:00,44.85,44.85,44.68,44.7,148096.0,39.6991,39.6991,39.5486,39.5663,148096.0
2015-07-29 12:30:00,44.71,44.75,44.67,44.75,96932.0,39.5752,39.6106,39.5398,39.6106,96932.0
2015-07-29 12:40:00,44.74,44.8,44.72,44.77,75941.0,39.6017,39.6548,39.584,39.6283,75941.0
2015-07-29 12:50:00,44.77,44.78,44.59,44.61,178969.0,39.6283,39.6371,39.469,39.4867,178969.0
2015-07-29 13:00:00,44.61,44.63,44.51,44.52,141161.0,39.4867,39.5044,39.3981,39.407,141161.0
2015-07-29 13:10:00,44.52,44.63,44.47,44.53,180185.0,39.407,39.5044,39.3627,39.4159,180185.0
2015-07-29 13:20:00,44.53,44.53,44.35,44.44,223013.0,39.4159,39.4159,39.2565,39.3362,223013.0
2015-07-29 13:30:00,44.43,44.43,44.32,44.34,145930.0,39.3273,39.3273,39.23,39.2477,145930.0
2015-07-29 13:40:00,44.34,44.34,43.96,44.07,552161.0,39.2477,39.2477,38.9113,39.0087,552161.0
2015-07-29 13:50:00,44.06,44.15,43.99,44.0,211403.0,38.9998,39.0795,38.9379,38.9467,211403.0
2015-07-29 14:00:00,44.0,44.34,44.0,44.07,464764.0,38.9467,39.2477,38.9467,39.0087,464764.0
2015-07-29 14:10:00,44.07,44.23,44.06,44.1,233517.0,39.0087,39.1503,38.9998,39.0352,233517.0
2015-07-29 14:20:00,44.09,44.12,43.95,44.02,284662.0,39.0264,39.0529,38.9025,38.9644,284662.0
2015-07-29 14:30:00,44.02,44.07,43.98,44.06,245841.0,38.9644,39.0087,38.929,38.9998,245841.0
2015-07-29 14:40:00,44.06,44.13,44.0,44.11,195617.0,38.9998,39.0618,38.9467,39.0441,195617.0
2015-07-29 14:50:00,44.12,44.15,43.96,43.98,408234.0,39.0529,39.0795,38.9113,38.929,408234.0
2015-07-29 15:00:00,43.97,44.06,43.85,43.99,517061.0,38.9202,38.9998,38.8139,38.9379,517061.0
2015-07-29 15:10:00,43.98,44.06,43.96,44.01,201493.0,38.929,38.9998,38.9113,38.9556,201493.0
2015-07-29 15:20:00,44.02,44.07,43.88,43.92,310982.0,38.9644,39.0087,38.8405,38.8759,310982.0
2015-07-29 15:30:00,43.93,44.08,43.9,44.07,344019.0,38.8848,39.0175,38.8582,39.0087,344019.0
2015-07-29 15:40:00,44.07,44.17,44.04,44.1,430049.0,39.0087,39.0972,38.9821,39.0352,430049.0
2015-07-29 15:50:00,44.11,44.2,44.1,44.18,577648.0,39.0441,39.1238,39.0352,39.106,577648.0
2015-07-30 09:30:00,44.16,44.37,43.98,44.01,341537.0,39.0883,39.2742,38.929,38.9556,341537.0
2015-07-30 09:40:00,44.01,44.11,43.87,43.96,150747.0,38.9556,39.0441,38.8317,38.9113,150747.0
2015-07-30 09:50:00,43.95,44.1,43.86,43.97,150337.0,38.9025,39.0352,38.8228,38.9202,150337.0
2015-07-30 10:00:00,43.97,43.99,43.9,43.96,111781.0,38.9202,38.9379,38.8582,38.9113,111781.0
2015-07-30 10:10:00,43.96,44.12,43.95,43.98,108761.0,38.9113,39.0529,38.9025,38.929,108761.0
2015-07-30 10:20:00,43.98,44.0,43.79,43.87,267641.0,38.929,38.9467,38.7608,38.8317,267641.0
2015-07-30 10:30:00,43.88,43.98,43.74,43.78,144433.0,38.8405,38.929,38.7166,38.752,144433.0
2015-07-30 10:40:00,43.78,43.99,43.76,43.95,77848.0,38.752,38.9379,38.7343,38.9025,77848.0
2015-07-30 10:50:00,43.95,43.96,43.8,43.83,62730.0,38.9025,38.9113,38.7697,38.7962,62730.0
2015-07-30 11:00:00,43.82,43.88,43.64,43.75,147890.0,38.7874,38.8405,38.6281,38.7254,147890.0
2015-07-30 11:10:00,43.74,43.91,43.7,43.85,127897.0,38.7166,38.8671,38.6812,38.8139,127897.0
2015-07-30 11:20:00,43.86,43.95,43.86,43.87,82774.0,38.8228,38.9025,38.8228,38.8317,82774.0
2015-07-30 11:30:00,43.88,44.06,43.87,44.02,64287.0,38.8405,38.9998,38.8317,38.9644,64287.0
2015-07-30 11:40:00,44.02,44.11,43.98,44.06,126313.0,38.9644,39.0441,38.929,38.9998,126313.0
2015-07-30 11:50:00,44.05,44.11,43.98,44.02,130303.0,38.991,39.0441,38.929,38.9644,130303.0
2015-07-30 12:00:00,44.03,44.12,44.03,44.1,111106.0,38.9733,39.0529,38.9733,39.0352,111106.0
2015-07-30 12:10:00,44.1,44.16,44.09,44.13,71999.0,39.0352,39.0883,39.0264,39.0618,71999.0
2015-07-30 12:20:00,44.13,44.15,44.05,44.07,81258.0,39.0618,39.0795,38.991,39.0087,81258.0
2015-07-30 12:30:00,44.07,44.08,44.0,44.04,55439.0,39.0087,39.0175,38.9467,38.9821,55439.0
2015-07-30 12:40:00,44.05,44.15,44.05,44.14,61149.0,38.991,39.0795,38.991,39.0706,61149.0
2015-07-30 12:50:00,44.14,44.2,44.12,44.15,65542.0,39.0706,39.1238,39.0529,39.0795,65542.0
2015-07-30 13:00:00,44.15,44.16,44.08,44.15,47576.0,39.0795,39.0883,39.0175,39.0795,47576.0
2015-07-30 13:10:00,44.15,44.2,44.13,44.18,47652.0,39.0795,39.1238,39.0618,39.106,47652.0
2015-07-30 13:20:00,44.19,44.19,44.13,44.16,41153.0,39.1149,39.1149,39.0618,39.0883,41153.0
2015-07-30 13:30:00,44.17,44.21,44.13,44.14,78821.0,39.0972,39.1326,39.0618,39.0706,78821.0
2015-07-30 13:40:00,44.14,44.2,44.13,44.19,59281.0,39.0706,39.1238,39.0618,39.1149,59281.0
2015-07-30 13:50:00,44.19,44.2,44.14,44.15,105817.0,39.1149,39.1238,39.0706,39.0795,105817.0
2015-07-30 14:00:00,44.15,44.21,44.13,44.15,43932.0,39.0795,39.1326,39.0618,39.0795,43932.0
2015-07-30 14:10:00,44.15,44.18,44.13,44.15,54243.0,39.0795,39.106,39.0618,39.0795,54243.0
2015-07-30 14:20:00,44.15,44.2,44.13,44.19,74977.0,39.0795,39.1238,39.0618,39.1149,74977.0
2015-07-30 14:30:00,44.18,44.21,44.16,44.17,65242.0,39.106,39.1326,39.0883,39.0972,65242.0
2015-07-30 14:40:00,44.17,44.2,44.05,44.05,228207.0,39.0972,39.1238,38.991,38.991,228207.0
2015-07-30 14:50:00,44.05,44.07,43.99,44.02,115965.0,38.991,39.0087,38.9379,38.9644,115965.0
2015-07-30 15:00:00,44.01,44.03,43.93,43.96,186624.0,38.9556,38.9733,38.8848,38.9113,186624.0
2015-07-30 15:10:00,43.96,44.03,43.93,44.01,93031.0,38.9113,38.9733,38.8848,38.9556,93031.0
2015-07-30 15:20:00,44.01,44.04,43.98,44.03,103684.0,38.9556,38.9821,38.929,38.9733,103684.0
2015-07-30 15:30:00,44.03,44.03,43.97,44.03,129890.0,38.9733,38.9733,38.9202,38.9733,129890.0
2015-07-30 15:40:00,44.02,44.05,44.0,44.04,171857.0,38.9644,38.991,38.9467,38.9821,171857.0
2015-07-30 15:50:00,44.04,44.08,44.01,44.04,362741.0,38.9821,39.0175,38.9556,38.9821,362741.0
2015-07-31 09:30:00,44.15,44.34,44.0,44.08,216588.0,39.0795,39.2477,38.9467,39.0175,216588.0
2015-07-31 09:40:00,44.06,44.16,43.96,43.99,129579.0,38.9998,39.0883,38.9113,38.9379,129579.0
2015-07-31 09:50:00,44.0,44.1,43.98,44.01,116171.0,38.9467,39.0352,38.929,38.9556,116171.0
2015-07-31 10:00:00,44.01,44.05,43.88,44.03,144665.0,38.9556,38.991,38.8405,38.9733,144665.0
2015-07-31 10:10:00,44.04,44.05,43.93,43.96,154011.0,38.9821,38.991,38.8848,38.9113,154011.0
2015-07-31 10:20:00,43.96,44.12,43.94,44.1,408060.0,38.9113,39.0529,38.8936,39.0352,408060.0
2015-07-31 10:30:00,44.09,44.32,44.05,44.19,176617.0,39.0264,39.23,38.991,39.1149,176617.0
2015-07-31 10:40:00,44.19,44.25,44.07,44.2,186751.0,39.1149,39.168,39.0087,39.1238,186751.0
2015-07-31 10:50:00,44.2,44.29,44.17,44.2,119705.0,39.1238,39.2034,39.0972,39.1238,119705.0
2015-07-31 11:00:00,44.2,44.21,44.13,44.15,83783.0,39.1238,39.1326,39.0618,39.0795,83783.0
2015-07-31 11:10:00,44.15,44.28,44.12,44.27,102808.0,39.0795,39.1946,39.0529,39.1857,102808.0
2015-07-31 11:20:00,44.28,44.37,44.25,44.3,102636.0,39.1946,39.2742,39.168,39.2123,102636.0
2015-07-31 11:30:00,44.31,44.33,44.18,44.19,59050.0,39.2211,39.2388,39.106,39.1149,59050.0
2015-07-31 11:40:00,44.2,44.23,44.15,44.2,67308.0,39.1238,39.1503,39.0795,39.1238,67308.0
2015-07-31 11:50:00,44.21,44.22,44.11,44.14,53725.0,39.1326,39.1415,39.0441,39.0706,53725.0
2015-07-31 12:00:00,44.14,44.17,44.12,44.14,47621.0,39.0706,39.0972,39.0529,39.0706,47621.0
2015-07-31 12:10:00,44.15,44.27,44.14,44.21,100496.0,39.0795,39.1857,39.0706,39.1326,100496.0
2015-07-31 12:20:00,44.22,44.27,44.2,44.24,90470.0,39.1415,39.1857,39.1238,39.1592,90470.0
2015-07-31 12:30:00,44.25,44.28,44.2,44.23,71444.0,39.168,39.1946,39.1238,39.1503,71444.0
2015-07-31 12:40:00,44.24,44.3,44.2,44.3,73109.0,39.1592,39.2123,39.1238,39.2123,73109.0
2015-07-31 12:50:00,44.29,44.34,44.28,44.28,59308.0,39.2034,39.2477,39.1946,39.1946,59308.0
2015-07-31 13:00:00,44.28,44.35,44.27,44.32,47723.0,39.1946,39.2565,39.1857,39.23,47723.0
2015-07-31 13:10:00,44.32,44.35,44.28,44.3,49122.0,39.23,39.2565,39.1946,39.2123,49122.0
2015-07-31 13:20:00,44.3,44.31,44.24,44.25,57429.0,39.2123,39.2211,39.1592,39.168,57429.0
2015-07-31 13:30:00,44.25,44.28,44.24,44.25,65532.0,39.168,39.1946,39.1592,39.168,65532.0
2015-07-31 13:40:00,44.26,44.27,44.17,44.19,78675.0,39.1769,39.1857,39.0972,39.1149,78675.0
2015-07-31 13:50:00,44.19,44.25,44.15,44.24,75934.0,39.1149,39.168,39.0795,39.1592,75934.0
2015-07-31 14:00:00,44.24,44.34,44.21,44.33,91563.0,39.1592,39.2477,39.1326,39.2388,91563.0
2015-07-31 14:10:00,44.34,44.35,44.26,44.28,70047.0,39.2477,39.2565,39.1769,39.1946,70047.0
2015-07-31 14:20:00,44.28,44.28,44.2,44.25,68519.0,39.1946,39.1946,39.1238,39.168,68519.0
2015-07-31 14:30:00,44.25,44.3,44.18,44.22,87560.0,39.168,39.2123,39.106,39.1415,87560.0
2015-07-31 14:40:00,44.21,44.24,44.15,44.2,104817.0,39.1326,39.1592,39.0795,39.1238,104817.0
2015-07-31 14:50:00,44.2,44.29,44.19,44.28,53509.0,39.1238,39.2034,39.1149,39.1946,53509.0
2015-07-31 15:00:00,44.27,44.31,44.22,44.23,126976.0,39.1857,39.2211,39.1415,39.1503,126976.0
2015-07-31 15:10:00,44.23,44.34,44.23,44.32,270946.0,39.1503,39.2477,39.1503,39.23,270946.0
2015-07-31 15:20:00,44.31,44.37,44.29,44.36,237934.0,39.2211,39.2742,39.2034,39.2654,237934.0
2015-07-31 15:30:00,44.36,44.4,44.3,44.33,216334.0,39.2654,39.3008,39.2123,39.2388,216334.0
2015-07-31 15:40:00,44.33,44.35,44.25,44.27,292035.0,39.2388,39.2565,39.168,39.1857,292035.0
2015-07-31 15:50:00,44.27,44.36,44.25,44.34,428852.0,39.1857,39.2654,39.168,39.2477,428852.0
2015-08-03 09:30:00,44.68,45.0,44.57,44.98,445461.0,39.5486,39.8319,39.4513,39.8142,445461.0
2015-08-03 09:40:00,44.97,45.07,44.81,44.98,371910.0,39.8053,39.8938,39.6637,39.8142,371910.0
2015-08-03 09:50:00,44.97,44.99,44.75,44.96,236887.0,39.8053,39.823,39.6106,39.7965,236887.0
2015-08-03 10:00:00,44.97,45.03,44.9,44.95,172074.0,39.8053,39.8584,39.7434,39.7876,172074.0
2015-08-03 10:10:00,44.94,45.14,44.94,45.02,224078.0,39.7788,39.9558,39.7788,39.8496,224078.0
2015-08-03 10:20:00,45.03,45.29,44.98,45.22,368750.0,39.8584,40.0886,39.8142,40.0266,368750.0
2015-08-03 10:30:00,45.22,45.45,45.16,45.39,502214.0,40.0266,40.2302,39.9735,40.1771,502214.0
2015-08-03 10:40:00,45.39,45.44,45.26,45.39,279117.0,40.1771,40.2213,40.062,40.1771,279117.0
2015-08-03 10:50:00,45.38,45.38,45.28,45.32,125141.0,40.1682,40.1682,40.0797,40.1151,125141.0
2015-08-03 11:00:00,45.32,45.42,45.24,45.41,199138.0,40.1151,40.2036,40.0443,40.1948,199138.0
2015-08-03 11:10:00,45.41,45.5,45.3,45.47,267473.0,40.1948,40.2745,40.0974,40.2479,267473.0
2015-08-03 11:20:00,45.47,45.52,45.41,45.48,267909.0,40.2479,40.2922,40.1948,40.2567,267909.0
2015-08-03 11:30:00,45.48,45.61,45.47,45.49,339492.0,40.2567,40.3718,40.2479,40.2656,339492.0
2015-08-03 11:40:00,45.48,45.61,45.47,45.52,392041.0,40.2567,40.3718,40.2479,40.2922,392041.0
2015-08-03 11:50:00,45.52,45.67,45.48,45.67,216681.0,40.2922,40.4249,40.2567,40.4249,216681.0
2015-08-03 12:00:00,45.67,45.74,45.62,45.73,185832.0,40.4249,40.4869,40.3807,40.478,185832.0
2015-08-03 12:10:00,45.73,45.82,45.67,45.68,229323.0,40.478,40.5577,40.4249,40.4338,229323.0
2015-08-03 12:20:00,45.68,45.85,45.67,45.84,179709.0,40.4338,40.5843,40.4249,40.5754,179709.0
2015-08-03 12:30:00,45.84,45.85,45.69,45.77,213768.0,40.5754,40.5843,40.4426,40.5134,213768.0
2015-08-03 12:40:00,45.76,45.83,45.74,45.78,190645.0,40.5046,40.5666,40.4869,40.5223,190645.0
2015-08-03 12:50:00,45.77,45.8,45.64,45.73,340800.0,40.5134,40.54,40.3984,40.478,340800.0
2015-08-03 13:00:00,45.72,45.74,45.56,45.57,181724.0,40.4692,40.4869,40.3276,40.3364,181724.0
2015-08-03 13:10:00,45.56,45.64,45.47,45.48,239669.0,40.3276,40.3984,40.2479,40.2567,239669.0
2015-08-03 13:20:00,45.48,45.54,45.44,45.48,260733.0,40.2567,40.3099,40.2213,40.2567,260733.0
2015-08-03 13:30:00,45.47,45.64,45.45,45.63,225668.0,40.2479,40.3984,40.2302,40.3895,225668.0
2015-08-03 13:40:00,45.63,45.71,45.6,45.7,160043.0,40.3895,40.4603,40.363,40.4515,160043.0
2015-08-03 13:50:00,45.69,45.78,45.68,45.71,286781.0,40.4426,40.5223,40.4338,40.4603,286781.0
2015-08-03 14:00:00,45.7,45.79,45.65,45.78,212064.0,40.4515,40.5311,40.4072,40.5223,212064.0
2015-08-03 14:10:00,45.78,45.78,45.66,45.72,257224.0,40.5223,40.5223,40.4161,40.4692,257224.0
2015-08-03 14:20:00,45.72,45.72,45.58,45.6,363399.0,40.4692,40.4692,40.3453,40.363,363399.0
2015-08-03 14:30:00,45.6,45.72,45.56,45.71,235788.0,40.363,40.4692,40.3276,40.4603,235788.0
2015-08-03 14:40:00,45.71,45.77,45.69,45.76,259468.0,40.4603,40.5134,40.4426,40.5046,259468.0
2015-08-03 14:50:00,45.76,45.76,45.6,45.62,201344.0,40.5046,40.5046,40.363,40.3807,201344.0
2015-08-03 15:00:00,45.62,45.67,45.51,45.55,230158.0,40.3807,40.4249,40.2833,40.3187,230158.0
2015-08-03 15:10:00,45.55,45.58,45.51,45.57,155818.0,40.3187,40.3453,40.2833,40.3364,155818.0
2015-08-03 15:20:00,45.57,45.64,45.51,45.64,227185.0,40.3364,40.3984,40.2833,40.3984,227185.0
2015-08-03 15:30:00,45.64,45.75,45.63,45.74,394583.0,40.3984,40.4957,40.3895,40.4869,394583.0
2015-08-03 15:40:00,45.74,45.79,45.7,45.71,357556.0,40.4869,40.5311,40.4515,40.4603,357556.0
2015-08-03 15:50:00,45.7,45.72,45.65,45.7,793393.0,40.4515,40.4692,40.4072,40.4515,793393.0
2015-08-04 09:30:00,46.32,47.1,46.13,46.77,1147410.0,41.0003,41.6907,40.8321,41.3986,1147410.0
2015-08-04 09:40:00,46.77,46.77,46.45,46.52,366483.0,41.3986,41.3986,41.1153,41.1773,366483.0
2015-08-04 09:50:00,46.52,46.52,46.09,46.2,397917.0,41.1773,41.1773,40.7967,40.8941,397917.0
2015-08-04 10:00:00,46.18,46.5,46.04,46.44,280825.0,40.8764,41.1596,40.7524,41.1065,280825.0
2015-08-04 10:10:00,46.46,46.74,46.38,46.71,395975.0,41.1242,41.372,41.0534,41.3455,395975.0
2015-08-04 10:20:00,46.71,46.81,46.64,46.71,331554.0,41.3455,41.434,41.2835,41.3455,331554.0
2015-08-04 10:30:00,46.71,46.72,46.58,46.59,251496.0,41.3455,41.3543,41.2304,41.2393,251496.0
2015-08-04 10:40:00,46.59,46.6,46.51,46.56,124310.0,41.2393,41.2481,41.1685,41.2127,124310.0
2015-08-04 10:50:00,46.56,46.57,46.27,46.34,182262.0,41.2127,41.2216,40.956,41.018,182262.0
2015-08-04 11:00:00,46.34,46.41,46.25,46.25,313670.0,41.018,41.0799,40.9383,40.9383,313670.0
2015-08-04 11:10:00,46.25,46.32,46.09,46.09,238138.0,40.9383,41.0003,40.7967,40.7967,238138.0
2015-08-04 11:20:00,46.09,46.15,45.91,45.91,274367.0,40.7967,40.8498,40.6374,40.6374,274367.0
2015-08-04 11:30:00,45.92,45.95,45.81,45.93,340597.0,40.6462,40.6728,40.5488,40.6551,340597.0
2015-08-04 11:40:00,45.94,46.05,45.85,45.89,210157.0,40.6639,40.7613,40.5843,40.6197,210157.0
2015-08-04 11:50:00,45.89,46.04,45.78,46.03,197100.0,40.6197,40.7524,40.5223,40.7436,197100.0
2015-08-04 12:00:00,46.03,46.23,46.02,46.17,226461.0,40.7436,40.9206,40.7347,40.8675,226461.0
2015-08-04 12:10:00,46.17,46.34,46.16,46.26,153549.0,40.8675,41.018,40.8587,40.9472,153549.0
2015-08-04 12:20:00,46.27,46.27,46.02,46.02,144729.0,40.956,40.956,40.7347,40.7347,144729.0
2015-08-04 12:30:00,46.03,46.09,46.0,46.02,55284.0,40.7436,40.7967,40.717,40.7347,55284.0
2015-08-04 12:40:00,46.03,46.07,45.96,46.01,157555.0,40.7436,40.779,40.6816,40.7259,157555.0
2015-08-04 12:50:00,46.01,46.01,45.89,45.93,91917.0,40.7259,40.7259,40.6197,40.6551,91917.0
2015-08-04 13:00:00,45.92,46.05,45.9,46.04,97653.0,40.6462,40.7613,40.6285,40.7524,97653.0
2015-08-04 13:10:00,46.04,46.1,46.0,46.09,76140.0,40.7524,40.8055,40.717,40.7967,76140.0
2015-08-04 13:20:00,46.1,46.14,46.02,46.04,122307.0,40.8055,40.8409,40.7347,40.7524,122307.0
2015-08-04 13:30:00,46.04,46.21,46.03,46.21,121775.0,40.7524,40.9029,40.7436,40.9029,121775.0
2015-08-04 13:40:00,46.2,46.26,46.14,46.15,222362.0,40.8941,40.9472,40.8409,40.8498,222362.0
2015-08-04 13:50:00,46.15,46.15,46.0,46.01,171909.0,40.8498,40.8498,40.717,40.7259,171909.0
2015-08-04 14:00:00,46.01,46.05,45.97,45.98,214503.0,40.7259,40.7613,40.6905,40.6993,214503.0
2015-08-04 14:10:00,45.98,46.08,45.95,46.07,187786.0,40.6993,40.7878,40.6728,40.779,187786.0
2015-08-04 14:20:00,46.08,46.09,46.03,46.04,151671.0,40.7878,40.7967,40.7436,40.7524,151671.0
2015-08-04 14:30:00,46.04,46.16,46.0,46.13,167514.0,40.7524,40.8587,40.717,40.8321,167514.0
2015-08-04 14:40:00,46.13,46.26,46.08,46.23,159309.0,40.8321,40.9472,40.7878,40.9206,159309.0
2015-08-04 14:50:00,46.23,46.28,46.21,46.28,235897.0,40.9206,40.9649,40.9029,40.9649,235897.0
2015-08-04 15:00:00,46.28,46.34,46.25,46.34,198817.0,40.9649,41.018,40.9383,41.018,198817.0
2015-08-04 15:10:00,46.34,46.4,46.32,46.34,266841.0,41.018,41.0711,41.0003,41.018,266841.0
2015-08-04 15:20:00,46.34,46.35,46.23,46.31,210922.0,41.018,41.0268,40.9206,40.9914,210922.0
2015-08-04 15:30:00,46.31,46.32,46.21,46.26,320611.0,40.9914,41.0003,40.9029,40.9472,320611.0
2015-08-04 15:40:00,46.26,46.27,46.18,46.21,411233.0,40.9472,40.956,40.8764,40.9029,411233.0
2015-08-04 15:50:00,46.21,46.38,46.2,46.34,676171.0,40.9029,41.0534,40.8941,41.018,676171.0
2015-08-05 09:30:00,46.36,46.53,46.2,46.25,269028.0,41.1553,41.3062,41.0133,41.0577,269028.0
2015-08-05 09:40:00,46.27,46.45,46.25,46.42,160710.0,41.0754,41.2352,41.0577,41.2086,160710.0
2015-08-05 09:50:00,46.42,46.53,46.21,46.26,260854.0,41.2086,41.3062,41.0222,41.0666,260854.0
2015-08-05 10:00:00,46.25,46.32,46.21,46.26,240109.0,41.0577,41.1198,41.0222,41.0666,240109.0
2015-08-05 10:10:00,46.26,46.4,46.24,46.27,234945.0,41.0666,41.1908,41.0488,41.0754,234945.0
2015-08-05 10:20:00,46.26,46.33,46.24,46.25,127983.0,41.0666,41.1287,41.0488,41.0577,127983.0
2015-08-05 10:30:00,46.25,46.27,46.13,46.24,169072.0,41.0577,41.0754,40.9512,41.0488,169072.0
2015-08-05 10:40:00,46.24,46.4,46.21,46.38,290191.0,41.0488,41.1908,41.0222,41.1731,290191.0
2015-08-05 10:50:00,46.4,46.46,46.37,46.42,137049.0,41.1908,41.2441,41.1642,41.2086,137049.0
2015-08-05 11:00:00,46.43,46.46,46.38,46.39,83487.0,41.2175,41.2441,41.1731,41.182,83487.0
2015-08-05 11:10:00,46.39,46.49,46.36,46.42,133232.0,41.182,41.2707,41.1553,41.2086,133232.0
2015-08-05 11:20:00,46.42,46.52,46.39,46.48,187136.0,41.2086,41.2974,41.182,41.2619,187136.0
2015-08-05 11:30:00,46.48,46.52,46.43,46.47,183861.0,41.2619,41.2974,41.2175,41.253,183861.0
2015-08-05 11:40:00,46.47,46.52,46.45,46.48,74741.0,41.253,41.2974,41.2352,41.2619,74741.0
2015-08-05 11:50:00,46.47,46.49,46.38,46.41,195277.0,41.253,41.2707,41.1731,41.1997,195277.0
2015-08-05 12:00:00,46.42,46.46,46.38,46.43,74402.0,41.2086,41.2441,41.1731,41.2175,74402.0
2015-08-05 12:10:00,46.43,46.46,46.38,46.4,73104.0,41.2175,41.2441,41.1731,41.1908,73104.0
2015-08-05 12:20:00,46.39,46.4,46.33,46.38,72990.0,41.182,41.1908,41.1287,41.1731,72990.0
2015-08-05 12:30:00,46.38,46.4,46.35,46.37,84764.0,41.1731,41.1908,41.1465,41.1642,84764.0
2015-08-05 12:40:00,46.37,46.41,46.32,46.39,67518.0,41.1642,41.1997,41.1198,41.182,67518.0
2015-08-05 12:50:00,46.39,46.46,46.37,46.41,68162.0,41.182,41.2441,41.1642,41.1997,68162.0
2015-08-05 13:00:00,46.41,46.45,46.36,46.43,54386.0,41.1997,41.2352,41.1553,41.2175,54386.0
2015-08-05 13:10:00,46.44,46.44,46.31,46.37,75971.0,41.2264,41.2264,41.1109,41.1642,75971.0
2015-08-05 13:20:00,46.37,46.42,46.34,46.36,67897.0,41.1642,41.2086,41.1376,41.1553,67897.0
2015-08-05 13:30:00,46.36,46.36,46.3,46.33,88764.0,41.1553,41.1553,41.1021,41.1287,88764.0
2015-08-05 13:40:00,46.34,46.38,46.31,46.37,66880.0,41.1376,41.1731,41.1109,41.1642,66880.0
2015-08-05 13:50:00,46.38,46.43,46.36,46.38,103764.0,41.1731,41.2175,41.1553,41.1731,103764.0
2015-08-05 14:00:00,46.37,46.46,46.36,46.43,86712.0,41.1642,41.2441,41.1553,41.2175,86712.0
2015-08-05 14:10:00,46.43,46.46,46.41,46.46,55240.0,41.2175,41.2441,41.1997,41.2441,55240.0
2015-08-05 14:20:00,46.46,46.5,46.43,46.5,127359.0,41.2441,41.2796,41.2175,41.2796,127359.0
2015-08-05 14:30:00,46.5,46.5,46.47,46.48,72306.0,41.2796,41.2796,41.253,41.2619,72306.0
2015-08-05 14:40:00,46.48,46.49,46.41,46.47,89346.0,41.2619,41.2707,41.1997,41.253,89346.0
2015-08-05 14:50:00,46.46,46.47,46.38,46.38,87224.0,41.2441,41.253,41.1731,41.1731,87224.0
2015-08-05 15:00:00,46.39,46.46,46.37,46.44,101776.0,41.182,41.2441,41.1642,41.2264,101776.0
2015-08-05 15:10:00,46.45,46.48,46.37,46.37,95878.0,41.2352,41.2619,41.1642,41.1642,95878.0
2015-08-05 15:20:00,46.37,46.44,46.36,46.42,95378.0,41.1642,41.2264,41.1553,41.2086,95378.0
2015-08-05 15:30:00,46.41,46.44,46.36,46.38,119637.0,41.1997,41.2264,41.1553,41.1731,119637.0
2015-08-05 15:40:00,46.37,46.41,46.34,46.37,134578.0,41.1642,41.1997,41.1376,41.1642,134578.0
2015-08-05 15:50:00,46.37,46.37,46.29,46.3,327141.0,41.1642,41.1642,41.0932,41.1021,327141.0
2015-08-06 09:30:00,46.48,46.6,46.3,46.37,173017.0,41.2619,41.3684,41.1021,41.1642,173017.0
2015-08-06 09:40:00,46.37,46.53,46.33,46.52,174348.0,41.1642,41.3062,41.1287,41.2974,174348.0
2015-08-06 09:50:00,46.52,46.74,46.52,46.72,267436.0,41.2974,41.4927,41.2974,41.4749,267436.0
2015-08-06 10:00:00,46.72,46.73,46.5,46.58,170376.0,41.4749,41.4838,41.2796,41.3506,170376.0
2015-08-06 10:10:00,46.58,46.72,46.56,46.65,138596.0,41.3506,41.4749,41.3329,41.4128,138596.0
2015-08-06 10:20:00,46.67,46.79,46.65,46.71,261392.0,41.4305,41.5371,41.4128,41.466,261392.0
2015-08-06 10:30:00,46.7,46.71,46.52,46.61,207575.0,41.4572,41.466,41.2974,41.3773,207575.0
2015-08-06 10:40:00,46.61,46.65,46.58,46.6,106665.0,41.3773,41.4128,41.3506,41.3684,106665.0
2015-08-06 10:50:00,46.59,46.61,46.36,46.46,115166.0,41.3595,41.3773,41.1553,41.2441,115166.0
2015-08-06 11:00:00,46.46,46.47,46.2,46.23,190242.0,41.2441,41.253,41.0133,41.0399,190242.0
2015-08-06 11:10:00,46.24,46.32,46.23,46.26,89549.0,41.0488,41.1198,41.0399,41.0666,89549.0
2015-08-06 11:20:00,46.25,46.29,46.08,46.09,161280.0,41.0577,41.0932,40.9068,40.9156,161280.0
2015-08-06 11:30:00,46.09,46.1,45.88,45.91,183373.0,40.9156,40.9245,40.7292,40.7559,183373.0
2015-08-06 11:40:00,45.9,45.93,45.76,45.93,135939.0,40.747,40.7736,40.6227,40.7736,135939.0
2015-08-06 11:50:00,45.94,45.98,45.8,45.84,119283.0,40.7825,40.818,40.6582,40.6937,119283.0
2015-08-06 12:00:00,45.83,45.97,45.8,45.96,123419.0,40.6848,40.8091,40.6582,40.8002,123419.0
2015-08-06 12:10:00,45.98,45.99,45.91,45.98,80368.0,40.818,40.8269,40.7559,40.818,80368.0
2015-08-06 12:20:00,45.98,46.06,45.94,46.06,96326.0,40.818,40.889,40.7825,40.889,96326.0
2015-08-06 12:30:00,46.06,46.08,45.98,45.99,83649.0,40.889,40.9068,40.818,40.8269,83649.0
2015-08-06 12:40:00,45.98,46.03,45.95,46.02,116553.0,40.818,40.8624,40.7914,40.8535,116553.0
2015-08-06 12:50:00,46.01,46.11,45.99,46.01,146604.0,40.8446,40.9334,40.8269,40.8446,146604.0
2015-08-06 13:00:00,46.0,46.01,45.92,45.93,152793.0,40.8357,40.8446,40.7647,40.7736,152793.0
2015-08-06 13:10:00,45.93,46.01,45.86,46.0,110503.0,40.7736,40.8446,40.7115,40.8357,110503.0
2015-08-06 13:20:00,46.0,46.15,45.99,46.08,160504.0,40.8357,40.9689,40.8269,40.9068,160504.0
2015-08-06 13:30:00,46.08,46.14,46.07,46.1,52848.0,40.9068,40.96,40.8979,40.9245,52848.0
2015-08-06 13:40:00,46.1,46.15,46.09,46.11,99631.0,40.9245,40.9689,40.9156,40.9334,99631.0
2015-08-06 13:50:00,46.11,46.12,46.03,46.04,53043.0,40.9334,40.9423,40.8624,40.8713,53043.0
2015-08-06 14:00:00,46.03,46.05,45.97,46.0,118000.0,40.8624,40.8801,40.8091,40.8357,118000.0
2015-08-06 14:10:00,45.99,46.1,45.97,46.09,75852.0,40.8269,40.9245,40.8091,40.9156,75852.0
2015-08-06 14:20:00,46.09,46.31,46.08,46.29,96915.0,40.9156,41.1109,40.9068,41.0932,96915.0
2015-08-06 14:30:00,46.29,46.3,46.16,46.21,85183.0,41.0932,41.1021,40.9778,41.0222,85183.0
2015-08-06 14:40:00,46.22,46.27,46.18,46.19,160063.0,41.031,41.0754,40.9955,41.0044,160063.0
2015-08-06 14:50:00,46.19,46.19,46.05,46.07,104724.0,41.0044,41.0044,40.8801,40.8979,104724.0
2015-08-06 15:00:00,46.08,46.08,46.0,46.04,159526.0,40.9068,40.9068,40.8357,40.8713,159526.0
2015-08-06 15:10:00,46.05,46.07,46.02,46.07,138818.0,40.8801,40.8979,40.8535,40.8979,138818.0
2015-08-06 15:20:00,46.06,46.07,45.95,45.96,176913.0,40.889,40.8979,40.7914,40.8002,176913.0
2015-08-06 15:30:00,45.95,46.04,45.92,46.04,223637.0,40.7914,40.8713,40.7647,40.8713,223637.0
2015-08-06 15:40:00,46.05,46.13,46.02,46.11,239203.0,40.8801,40.9512,40.8535,40.9334,239203.0
2015-08-06 15:50:00,46.11,46.12,46.02,46.05,385174.0,40.9334,40.9423,40.8535,40.8801,385174.0
2015-08-07 09:30:00,45.84,46.17,45.84,46.17,265160.0,40.6937,40.9867,40.6937,40.9867,265160.0
2015-08-07 09:40:00,46.17,46.4,46.09,46.35,201563.0,40.9867,41.1908,40.9156,41.1465,201563.0
2015-08-07 09:50:00,46.34,46.46,46.31,46.38,178515.0,41.1376,41.2441,41.1109,41.1731,178515.0
2015-08-07 10:00:00,46.37,46.45,46.2,46.41,162858.0,41.1642,41.2352,41.0133,41.1997,162858.0
2015-08-07 10:10:00,46.41,46.48,46.36,46.41,102745.0,41.1997,41.2619,41.1553,41.1997,102745.0
2015-08-07 10:20:00,46.4,46.45,46.32,46.33,131111.0,41.1908,41.2352,41.1198,41.1287,131111.0
2015-08-07 10:30:00,46.34,46.46,46.28,46.38,149950.0,41.1376,41.2441,41.0843,41.1731,149950.0
2015-08-07 10:40:00,46.38,46.42,46.27,46.36,119609.0,41.1731,41.2086,41.0754,41.1553,119609.0
2015-08-07 10:50:00,46.36,46.4,46.22,46.29,157981.0,41.1553,41.1908,41.031,41.0932,157981.0
2015-08-07 11:00:00,46.3,46.4,46.24,46.32,158416.0,41.1021,41.1908,41.0488,41.1198,158416.0
2015-08-07 11:10:00,46.32,46.34,46.15,46.15,232871.0,41.1198,41.1376,40.9689,40.9689,232871.0
2015-08-07 11:20:00,46.14,46.25,46.07,46.24,154449.0,40.96,41.0577,40.8979,41.0488,154449.0
2015-08-07 11:30:00,46.23,46.23,46.03,46.06,115767.0,41.0399,41.0399,40.8624,40.889,115767.0
2015-08-07 11:40:00,46.06,46.18,46.05,46.12,122456.0,40.889,40.9955,40.8801,40.9423,122456.0
2015-08-07 11:50:00,46.12,46.29,46.12,46.27,121350.0,40.9423,41.0932,40.9423,41.0754,121350.0
2015-08-07 12:00:00,46.28,46.3,46.15,46.2,215706.0,41.0843,41.1021,40.9689,41.0133,215706.0
2015-08-07 12:10:00,46.2,46.24,46.16,46.17,121009.0,41.0133,41.0488,40.9778,40.9867,121009.0
2015-08-07 12:20:00,46.17,46.3,46.1,46.27,111189.0,40.9867,41.1021,40.9245,41.0754,111189.0
2015-08-07 12:30:00,46.27,46.28,46.12,46.16,98940.0,41.0754,41.0843,40.9423,40.9778,98940.0
2015-08-07 12:40:00,46.17,46.21,46.16,46.17,90098.0,40.9867,41.0222,40.9778,40.9867,90098.0
2015-08-07 12:50:00,46.17,46.21,46.1,46.14,124106.0,40.9867,41.0222,40.9245,40.96,124106.0
2015-08-07 13:00:00,46.14,46.15,45.95,45.95,182494.0,40.96,40.9689,40.7914,40.7914,182494.0
2015-08-07 13:10:00,45.95,45.98,45.9,45.98,69027.0,40.7914,40.818,40.747,40.818,69027.0
2015-08-07 13:20:00,45.97,46.01,45.76,45.87,235120.0,40.8091,40.8446,40.6227,40.7203,235120.0
2015-08-07 13:30:00,45.87,46.01,45.86,45.99,108649.0,40.7203,40.8446,40.7115,40.8269,108649.0
2015-08-07 13:40:00,45.99,46.12,45.98,46.02,121832.0,40.8269,40.9423,40.818,40.8535,121832.0
2015-08-07 13:50:00,46.03,46.07,46.02,46.04,85259.0,40.8624,40.8979,40.8535,40.8713,85259.0
2015-08-07 14:00:00,46.04,46.11,45.98,46.11,138737.0,40.8713,40.9334,40.818,40.9334,138737.0
2015-08-07 14:10:00,46.12,46.18,46.08,46.12,123459.0,40.9423,40.9955,40.9068,40.9423,123459.0
2015-08-07 14:20:00,46.12,46.19,46.07,46.19,83618.0,40.9423,41.0044,40.8979,41.0044,83618.0
2015-08-07 14:30:00,46.19,46.26,46.17,46.17,128627.0,41.0044,41.0666,40.9867,40.9867,128627.0
2015-08-07 14:40:00,46.17,46.22,46.14,46.22,93685.0,40.9867,41.031,40.96,41.031,93685.0
2015-08-07 14:50:00,46.22,46.3,46.19,46.29,129511.0,41.031,41.1021,41.0044,41.0932,129511.0
2015-08-07 15:00:00,46.27,46.35,46.26,46.33,168438.0,41.0754,41.1465,41.0666,41.1287,168438.0
2015-08-07 15:10:00,46.34,46.36,46.23,46.25,196225.0,41.1376,41.1553,41.0399,41.0577,196225.0
2015-08-07 15:20:00,46.25,46.38,46.23,46.35,222976.0,41.0577,41.1731,41.0399,41.1465,222976.0
2015-08-07 15:30:00,46.34,46.38,46.29,46.35,195683.0,41.1376,41.1731,41.0932,41.1465,195683.0
2015-08-07 15:40:00,46.35,46.37,46.3,46.36,226014.0,41.1465,41.1642,41.1021,41.1553,226014.0
2015-08-07 15:50:00,46.36,46.36,46.28,46.36,421116.0,41.1553,41.1553,41.0843,41.1553,421116.0
2015-08-10 09:30:00,46.75,47.19,46.7,46.96,443235.0,41.5015,41.8922,41.4572,41.688,443235.0
2015-08-10 09:40:00,46.96,47.07,46.89,46.9,206654.0,41.688,41.7856,41.6258,41.6347,206654.0
2015-08-10 09:50:00,46.91,46.96,46.67,46.73,225747.0,41.6436,41.688,41.4305,41.4838,225747.0
2015-08-10 10:00:00,46.74,46.83,46.72,46.82,118210.0,41.4927,41.5726,41.4749,41.5637,118210.0
2015-08-10 10:10:00,46.83,46.89,46.57,46.58,151334.0,41.5726,41.6258,41.3418,41.3506,151334.0
2015-08-10 10:20:00,46.59,46.77,46.59,46.7,131484.0,41.3595,41.5193,41.3595,41.4572,131484.0
2015-08-10 10:30:00,46.7,46.71,46.56,46.57,141377.0,41.4572,41.466,41.3329,41.3418,141377.0
2015-08-10 10:40:00,46.56,46.72,46.55,46.72,140741.0,41.3329,41.4749,41.324,41.4749,140741.0
2015-08-10 10:50:00,46.71,46.74,46.6,46.65,155018.0,41.466,41.4927,41.3684,41.4128,155018.0
2015-08-10 11:00:00,46.65,46.82,46.64,46.81,64011.0,41.4128,41.5637,41.4039,41.5548,64011.0
2015-08-10 11:10:00,46.8,46.89,46.79,46.89,117665.0,41.5459,41.6258,41.5371,41.6258,117665.0
2015-08-10 11:20:00,46.89,46.91,46.84,46.84,242916.0,41.6258,41.6436,41.5814,41.5814,242916.0
2015-08-10 11:30:00,46.85,46.88,46.83,46.86,79868.0,41.5903,41.617,41.5726,41.5992,79868.0
2015-08-10 11:40:00,46.86,46.88,46.8,46.85,76073.0,41.5992,41.617,41.5459,41.5903,76073.0
2015-08-10 11:50:00,46.86,46.89,46.76,46.78,87756.0,41.5992,41.6258,41.5104,41.5282,87756.0
2015-08-10 12:00:00,46.79,46.81,46.71,46.79,96808.0,41.5371,41.5548,41.466,41.5371,96808.0
2015-08-10 12:10:00,46.79,46.82,46.68,46.68,161536.0,41.5371,41.5637,41.4394,41.4394,161536.0
2015-08-10 12:20:00,46.67,46.72,46.62,46.63,105879.0,41.4305,41.4749,41.3861,41.395,105879.0
2015-08-10 12:30:00,46.64,46.68,46.43,46.48,195299.0,41.4039,41.4394,41.2175,41.2619,195299.0
2015-08-10 12:40:00,46.48,46.57,46.45,46.46,94514.0,41.2619,41.3418,41.2352,41.2441,94514.0
2015-08-10 12:50:00,46.46,46.46,46.32,46.35,265681.0,41.2441,41.2441,41.1198,41.1465,265681.0
2015-08-10 13:00:00,46.35,46.47,46.3,46.47,132245.0,41.1465,41.253,41.1021,41.253,132245.0
2015-08-10 13:10:00,46.47,46.47,46.37,46.41,67264.0,41.253,41.253,41.1642,41.1997,67264.0
2015-08-10 13:20:00,46.41,46.43,46.28,46.35,102570.0,41.1997,41.2175,41.0843,41.1465,102570.0
2015-08-10 13:30:00,46.35,46.42,46.34,46.34,90554.0,41.1465,41.2086,41.1376,41.1376,90554.0
2015-08-10 13:40:00,46.35,46.37,46.32,46.35,80874.0,41.1465,41.1642,41.1198,41.1465,80874.0
2015-08-10 13:50:00,46.36,46.46,46.36,46.46,95997.0,41.1553,41.2441,41.1553,41.2441,95997.0
2015-08-10 14:00:00,46.46,46.53,46.42,46.53,88798.0,41.2441,41.3062,41.2086,41.3062,88798.0
2015-08-10 14:10:00,46.52,46.57,46.5,46.55,69222.0,41.2974,41.3418,41.2796,41.324,69222.0
2015-08-10 14:20:00,46.54,46.56,46.5,46.53,81973.0,41.3151,41.3329,41.2796,41.3062,81973.0
2015-08-10 14:30:00,46.52,46.52,46.44,46.48,66855.0,41.2974,41.2974,41.2264,41.2619,66855.0
2015-08-10 14:40:00,46.48,46.49,46.38,46.38,69683.0,41.2619,41.2707,41.1731,41.1731,69683.0
2015-08-10 14:50:00,46.39,46.52,46.33,46.51,127552.0,41.182,41.2974,41.1287,41.2885,127552.0
2015-08-10 15:00:00,46.51,46.51,46.43,46.44,81867.0,41.2885,41.2885,41.2175,41.2264,81867.0
2015-08-10 15:10:00,46.44,46.48,46.42,46.47,99952.0,41.2264,41.2619,41.2086,41.253,99952.0
2015-08-10 15:20:00,46.46,46.47,46.35,46.35,175611.0,41.2441,41.253,41.1465,41.1465,175611.0
2015-08-10 15:30:00,46.36,46.38,46.28,46.31,181474.0,41.1553,41.1731,41.0843,41.1109,181474.0
2015-08-10 15:40:00,46.31,46.32,46.26,46.27,207330.0,41.1109,41.1198,41.0666,41.0754,207330.0
2015-08-10 15:50:00,46.27,46.33,46.21,46.33,477825.0,41.0754,41.1287,41.0222,41.1287,477825.0
2015-08-11 09:30:00,46.29,46.75,46.13,46.67,284152.0,41.0932,41.5015,40.9512,41.4305,284152.0
2015-08-11 09:40:00,46.68,46.99,46.63,46.93,343752.0,41.4394,41.7146,41.395,41.6613,343752.0
2015-08-11 09:50:00,46.93,47.08,46.86,47.06,202244.0,41.6613,41.7945,41.5992,41.7767,202244.0
2015-08-11 10:00:00,47.06,47.24,46.94,47.23,401080.0,41.7767,41.9365,41.6702,41.9277,401080.0
2015-08-11 10:10:00,47.23,47.34,47.2,47.33,345847.0,41.9277,42.0253,41.901,42.0164,345847.0
2015-08-11 10:20:00,47.34,47.39,47.26,47.34,253680.0,42.0253,42.0697,41.9543,42.0253,253680.0
2015-08-11 10:30:00,47.35,47.35,47.19,47.3,274951.0,42.0342,42.0342,41.8922,41.9898,274951.0
2015-08-11 10:40:00,47.29,47.41,47.28,47.31,222894.0,41.9809,42.0875,41.972,41.9987,222894.0
2015-08-11 10:50:00,47.31,47.48,47.28,47.4,186452.0,41.9987,42.1496,41.972,42.0786,186452.0
2015-08-11 11:00:00,47.4,47.44,47.29,47.33,142548.0,42.0786,42.1141,41.9809,42.0164,142548.0
2015-08-11 11:10:00,47.33,47.39,47.29,47.3,173015.0,42.0164,42.0697,41.9809,41.9898,173015.0
2015-08-11 11:20:00,47.3,47.36,47.24,47.33,139025.0,41.9898,42.0431,41.9365,42.0164,139025.0
2015-08-11 11:30:00,47.34,47.37,47.24,47.24,174253.0,42.0253,42.0519,41.9365,41.9365,174253.0
2015-08-11 11:40:00,47.25,47.26,47.15,47.2,297475.0,41.9454,41.9543,41.8566,41.901,297475.0
2015-08-11 11:50:00,47.19,47.3,47.18,47.27,158282.0,41.8922,41.9898,41.8833,41.9632,158282.0
2015-08-11 12:00:00,47.28,47.47,47.25,47.4,187356.0,41.972,42.1407,41.9454,42.0786,187356.0
2015-08-11 12:10:00,47.4,47.44,47.3,47.32,95308.0,42.0786,42.1141,41.9898,42.0076,95308.0
2015-08-11 12:20:00,47.33,47.33,47.16,47.21,214339.0,42.0164,42.0164,41.8655,41.9099,214339.0
2015-08-11 12:30:00,47.21,47.26,47.16,47.23,159224.0,41.9099,41.9543,41.8655,41.9277,159224.0
2015-08-11 12:40:00,47.23,47.24,47.09,47.12,84308.0,41.9277,41.9365,41.8034,41.83,84308.0
2015-08-11 12:50:00,47.12,47.13,47.04,47.04,135364.0,41.83,41.8389,41.759,41.759,135364.0
2015-08-11 13:00:00,47.04,47.14,47.04,47.12,235311.0,41.759,41.8478,41.759,41.83,235311.0
2015-08-11 13:10:00,47.11,47.11,46.97,47.08,176172.0,41.8211,41.8211,41.6968,41.7945,176172.0
2015-08-11 13:20:00,47.07,47.13,47.04,47.1,136109.0,41.7856,41.8389,41.759,41.8123,136109.0
2015-08-11 13:30:00,47.1,47.13,47.05,47.08,145546.0,41.8123,41.8389,41.7679,41.7945,145546.0
2015-08-11 13:40:00,47.08,47.14,47.05,47.07,163578.0,41.7945,41.8478,41.7679,41.7856,163578.0
2015-08-11 13:50:00,47.07,47.09,47.02,47.04,70404.0,41.7856,41.8034,41.7412,41.759,70404.0
2015-08-11 14:00:00,47.04,47.11,47.01,47.09,74235.0,41.759,41.8211,41.7324,41.8034,74235.0
2015-08-11 14:10:00,47.09,47.14,47.06,47.08,171162.0,41.8034,41.8478,41.7767,41.7945,171162.0
2015-08-11 14:20:00,47.09,47.23,47.07,47.22,203713.0,41.8034,41.9277,41.7856,41.9188,203713.0
2015-08-11 14:30:00,47.22,47.3,47.2,47.27,152604.0,41.9188,41.9898,41.901,41.9632,152604.0
2015-08-11 14:40:00,47.27,47.27,47.06,47.11,95672.0,41.9632,41.9632,41.7767,41.8211,95672.0
2015-08-11 14:50:00,47.11,47.14,47.04,47.05,110675.0,41.8211,41.8478,41.759,41.7679,110675.0
2015-08-11 15:00:00,47.05,47.09,47.01,47.03,105464.0,41.7679,41.8034,41.7324,41.7501,105464.0
2015-08-11 15:10:00,47.03,47.06,46.98,47.0,139093.0,41.7501,41.7767,41.7057,41.7235,139093.0
2015-08-11 15:20:00,47.0,47.05,46.96,47.05,134327.0,41.7235,41.7679,41.688,41.7679,134327.0
2015-08-11 15:30:00,47.05,47.07,46.99,47.07,242585.0,41.7679,41.7856,41.7146,41.7856,242585.0
2015-08-11 15:40:00,47.07,47.13,47.01,47.07,220123.0,41.7856,41.8389,41.7324,41.7856,220123.0
2015-08-11 15:50:00,47.06,47.16,47.06,47.11,438255.0,41.7767,41.8655,41.7767,41.8211,438255.0
2015-08-12 09:30:00,46.8,46.81,46.14,46.17,340254.0,41.5459,41.5548,40.96,40.9867,340254.0
2015-08-12 09:40:00,46.17,46.17,45.71,45.72,336989.0,40.9867,40.9867,40.5783,40.5872,336989.0
2015-08-12 09:50:00,45.71,45.71,45.31,45.36,474621.0,40.5783,40.5783,40.2232,40.2676,474621.0
2015-08-12 10:00:00,45.36,45.36,44.77,44.91,815989.0,40.2676,40.2676,39.7438,39.8681,815989.0
2015-08-12 10:10:00,44.91,45.15,44.79,45.0,584111.0,39.8681,40.0812,39.7616,39.948,584111.0
2015-08-12 10:20:00,45.0,45.12,44.81,45.12,325149.0,39.948,40.0545,39.7793,40.0545,325149.0
2015-08-12 10:30:00,45.1,45.27,45.08,45.25,383870.0,40.0368,40.1877,40.019,40.1699,383870.0
2015-08-12 10:40:00,45.24,45.3,45.0,45.04,310478.0,40.1611,40.2143,39.948,39.9835,310478.0
2015-08-12 10:50:00,45.04,45.22,45.02,45.19,195449.0,39.9835,40.1433,39.9658,40.1167,195449.0
2015-08-12 11:00:00,45.2,45.52,45.19,45.51,378459.0,40.1256,40.4096,40.1167,40.4008,378459.0
2015-08-12 11:10:00,45.51,45.83,45.49,45.8,616000.0,40.4008,40.6848,40.383,40.6582,616000.0
2015-08-12 11:20:00,45.81,45.83,45.67,45.81,171813.0,40.6671,40.6848,40.5428,40.6671,171813.0
2015-08-12 11:30:00,45.81,45.87,45.75,45.84,255582.0,40.6671,40.7203,40.6138,40.6937,255582.0
2015-08-12 11:40:00,45.83,45.85,45.6,45.65,151913.0,40.6848,40.7026,40.4807,40.525,151913.0
2015-08-12 11:50:00,45.64,45.67,45.48,45.49,215534.0,40.5162,40.5428,40.3741,40.383,215534.0
2015-08-12 12:00:00,45.5,45.54,45.44,45.48,169360.0,40.3919,40.4274,40.3386,40.3741,169360.0
2015-08-12 12:10:00,45.47,45.57,45.47,45.53,66306.0,40.3652,40.454,40.3652,40.4185,66306.0
2015-08-12 12:20:00,45.53,45.78,45.52,45.77,127704.0,40.4185,40.6404,40.4096,40.6316,127704.0
2015-08-12 12:30:00,45.77,45.94,45.75,45.77,181398.0,40.6316,40.7825,40.6138,40.6316,181398.0
2015-08-12 12:40:00,45.78,45.94,45.73,45.76,203719.0,40.6404,40.7825,40.5961,40.6227,203719.0
2015-08-12 12:50:00,45.76,45.85,45.73,45.84,163637.0,40.6227,40.7026,40.5961,40.6937,163637.0
2015-08-12 13:00:00,45.84,45.97,45.84,45.9,98254.0,40.6937,40.8091,40.6937,40.747,98254.0
2015-08-12 13:10:00,45.9,46.09,45.87,46.08,156586.0,40.747,40.9156,40.7203,40.9068,156586.0
2015-08-12 13:20:00,46.08,46.18,46.01,46.02,181719.0,40.9068,40.9955,40.8446,40.8535,181719.0
2015-08-12 13:30:00,46.03,46.09,45.95,46.02,135415.0,40.8624,40.9156,40.7914,40.8535,135415.0
2015-08-12 13:40:00,46.03,46.27,46.02,46.26,141580.0,40.8624,41.0754,40.8535,41.0666,141580.0
2015-08-12 13:50:00,46.26,46.31,46.22,46.27,94996.0,41.0666,41.1109,41.031,41.0754,94996.0
2015-08-12 14:00:00,46.27,46.27,46.12,46.2,133025.0,41.0754,41.0754,40.9423,41.0133,133025.0
2015-08-12 14:10:00,46.19,46.29,46.19,46.24,108539.0,41.0044,41.0932,41.0044,41.0488,108539.0
2015-08-12 14:20:00,46.24,46.25,46.06,46.13,272928.0,41.0488,41.0577,40.889,40.9512,272928.0
2015-08-12 14:30:00,46.13,46.27,46.11,46.27,141901.0,40.9512,41.0754,40.9334,41.0754,141901.0
2015-08-12 14:40:00,46.26,46.39,46.25,46.37,157937.0,41.0666,41.182,41.0577,41.1642,157937.0
2015-08-12 14:50:00,46.36,46.42,46.31,46.41,112525.0,41.1553,41.2086,41.1109,41.1997,112525.0
2015-08-12 15:00:00,46.41,46.46,46.36,46.4,161691.0,41.1997,41.2441,41.1553,41.1908,161691.0
2015-08-12 15:10:00,46.39,46.53,46.37,46.52,204293.0,41.182,41.3062,41.1642,41.2974,204293.0
2015-08-12 15:20:00,46.52,46.7,46.49,46.69,358327.0,41.2974,41.4572,41.2707,41.4483,358327.0
2015-08-12 15:30:00,46.69,46.79,46.64,46.67,283621.0,41.4483,41.5371,41.4039,41.4305,283621.0
2015-08-12 15:40:00,46.66,46.68,46.57,46.66,295379.0,41.4217,41.4394,41.3418,41.4217,295379.0
2015-08-12 15:50:00,46.64,46.69,46.6,46.61,606896.0,41.4039,41.4483,41.3684,41.3773,606896.0
2015-08-13 09:30:00,46.89,47.14,46.57,46.57,323532.0,41.6258,41.8478,41.3418,41.3418,323532.0
2015-08-13 09:40:00,46.57,47.01,46.47,46.82,201185.0,41.3418,41.7324,41.253,41.5637,201185.0
2015-08-13 09:50:00,46.81,46.86,46.56,46.68,183248.0,41.5548,41.5992,41.3329,41.4394,183248.0
2015-08-13 10:00:00,46.68,47.12,46.6,47.02,205957.0,41.4394,41.83,41.3684,41.7412,205957.0
2015-08-13 10:10:00,47.01,47.11,46.9,47.03,105805.0,41.7324,41.8211,41.6347,41.7501,105805.0
2015-08-13 10:20:00,47.03,47.14,46.97,47.09,107718.0,41.7501,41.8478,41.6968,41.8034,107718.0
2015-08-13 10:30:00,47.1,47.21,47.01,47.14,126105.0,41.8123,41.9099,41.7324,41.8478,126105.0
2015-08-13 10:40:00,47.14,47.18,46.99,47.0,177918.0,41.8478,41.8833,41.7146,41.7235,177918.0
2015-08-13 10:50:00,46.99,47.17,46.96,47.02,100046.0,41.7146,41.8744,41.688,41.7412,100046.0
2015-08-13 11:00:00,47.02,47.15,47.01,47.13,121074.0,41.7412,41.8566,41.7324,41.8389,121074.0
2015-08-13 11:10:00,47.14,47.29,47.11,47.24,164494.0,41.8478,41.9809,41.8211,41.9365,164494.0
2015-08-13 11:20:00,47.22,47.31,47.19,47.27,273923.0,41.9188,41.9987,41.8922,41.9632,273923.0
2015-08-13 11:30:00,47.27,47.34,47.22,47.32,168399.0,41.9632,42.0253,41.9188,42.0076,168399.0
2015-08-13 11:40:00,47.32,47.48,47.32,47.46,112802.0,42.0076,42.1496,42.0076,42.1318,112802.0
2015-08-13 11:50:00,47.46,47.49,47.4,47.46,136673.0,42.1318,42.1585,42.0786,42.1318,136673.0
2015-08-13 12:00:00,47.45,47.5,47.42,47.43,232842.0,42.123,42.1673,42.0963,42.1052,232842.0
2015-08-13 12:10:00,47.43,47.54,47.42,47.47,149987.0,42.1052,42.2029,42.0963,42.1407,149987.0
2015-08-13 12:20:00,47.47,47.56,47.45,47.55,96968.0,42.1407,42.2206,42.123,42.2117,96968.0
2015-08-13 12:30:00,47.56,47.59,47.49,47.5,77029.0,42.2206,42.2472,42.1585,42.1673,77029.0
2015-08-13 12:40:00,47.5,47.54,47.45,47.51,148572.0,42.1673,42.2029,42.123,42.1762,148572.0
2015-08-13 12:50:00,47.51,47.6,47.51,47.59,249283.0,42.1762,42.2561,42.1762,42.2472,249283.0
2015-08-13 13:00:00,47.59,47.66,47.56,47.66,112211.0,42.2472,42.3094,42.2206,42.3094,112211.0
2015-08-13 13:10:00,47.66,47.71,47.62,47.63,139344.0,42.3094,42.3538,42.2739,42.2828,139344.0
2015-08-13 13:20:00,47.64,47.76,47.64,47.73,298248.0,42.2916,42.3982,42.2916,42.3715,298248.0
2015-08-13 13:30:00,47.73,47.79,47.71,47.75,152726.0,42.3715,42.4248,42.3538,42.3893,152726.0
2015-08-13 13:40:00,47.76,47.82,47.71,47.77,333565.0,42.3982,42.4514,42.3538,42.407,333565.0
2015-08-13 13:50:00,47.77,47.8,47.7,47.73,185596.0,42.407,42.4337,42.3449,42.3715,185596.0
2015-08-13 14:00:00,47.73,47.78,47.72,47.77,232333.0,42.3715,42.4159,42.3627,42.407,232333.0
2015-08-13 14:10:00,47.77,47.83,47.76,47.81,189565.0,42.407,42.4603,42.3982,42.4425,189565.0
2015-08-13 14:20:00,47.81,47.87,47.66,47.67,641527.0,42.4425,42.4958,42.3094,42.3183,641527.0
2015-08-13 14:30:00,47.67,47.71,47.61,47.61,349895.0,42.3183,42.3538,42.265,42.265,349895.0
2015-08-13 14:40:00,47.62,47.62,47.51,47.54,211905.0,42.2739,42.2739,42.1762,42.2029,211905.0
2015-08-13 14:50:00,47.53,47.6,47.51,47.52,145503.0,42.194,42.2561,42.1762,42.1851,145503.0
2015-08-13 15:00:00,47.53,47.57,47.43,47.44,204499.0,42.194,42.2295,42.1052,42.1141,204499.0
2015-08-13 15:10:00,47.45,47.72,47.37,47.44,263793.0,42.123,42.3627,42.0519,42.1141,263793.0
2015-08-13 15:20:00,47.44,47.45,47.35,47.35,155670.0,42.1141,42.123,42.0342,42.0342,155670.0
2015-08-13 15:30:00,47.35,47.37,47.28,47.37,477524.0,42.0342,42.0519,41.972,42.0519,477524.0
2015-08-13 15:40:00,47.37,47.43,47.36,47.38,395600.0,42.0519,42.1052,42.0431,42.0608,395600.0
2015-08-13 15:50:00,47.39,47.49,47.34,47.45,715741.0,42.0697,42.1585,42.0253,42.123,715741.0
2015-08-14 09:30:00,47.36,47.85,47.28,47.65,462056.0,42.0431,42.4781,41.972,42.3005,462056.0
2015-08-14 09:40:00,47.63,47.65,47.47,47.63,184703.0,42.2828,42.3005,42.1407,42.2828,184703.0
2015-08-14 09:50:00,47.64,47.92,47.64,47.91,345900.0,42.2916,42.5402,42.2916,42.5313,345900.0
2015-08-14 10:00:00,47.91,47.93,47.75,47.86,268393.0,42.5313,42.5491,42.3893,42.4869,268393.0
2015-08-14 10:10:00,47.86,47.96,47.84,47.88,223231.0,42.4869,42.5757,42.4692,42.5047,223231.0
2015-08-14 10:20:00,47.89,47.92,47.71,47.73,197569.0,42.5136,42.5402,42.3538,42.3715,197569.0
2015-08-14 10:30:00,47.72,47.86,47.71,47.81,146552.0,42.3627,42.4869,42.3538,42.4425,146552.0
2015-08-14 10:40:00,47.8,47.8,47.62,47.66,118336.0,42.4337,42.4337,42.2739,42.3094,118336.0
2015-08-14 10:50:00,47.67,47.8,47.56,47.56,220156.0,42.3183,42.4337,42.2206,42.2206,220156.0
2015-08-14 11:00:00,47.57,47.66,47.52,47.55,106876.0,42.2295,42.3094,42.1851,42.2117,106876.0
2015-08-14 11:10:00,47.55,47.62,47.5,47.52,155932.0,42.2117,42.2739,42.1673,42.1851,155932.0
2015-08-14 11:20:00,47.52,47.62,47.5,47.57,111539.0,42.1851,42.2739,42.1673,42.2295,111539.0
2015-08-14 11:30:00,47.58,47.76,47.54,47.76,110394.0,42.2384,42.3982,42.2029,42.3982,110394.0
2015-08-14 11:40:00,47.76,47.82,47.68,47.76,111602.0,42.3982,42.4514,42.3271,42.3982,111602.0
2015-08-14 11:50:00,47.76,47.78,47.69,47.73,110707.0,42.3982,42.4159,42.336,42.3715,110707.0
2015-08-14 12:00:00,47.73,47.75,47.7,47.72,157554.0,42.3715,42.3893,42.3449,42.3627,157554.0
2015-08-14 12:10:00,47.72,47.76,47.68,47.75,220505.0,42.3627,42.3982,42.3271,42.3893,220505.0
2015-08-14 12:20:00,47.75,47.76,47.7,47.74,65572.0,42.3893,42.3982,42.3449,42.3804,65572.0
2015-08-14 12:30:00,47.74,47.76,47.68,47.71,53701.0,42.3804,42.3982,42.3271,42.3538,53701.0
2015-08-14 12:40:00,47.71,47.74,47.59,47.61,52198.0,42.3538,42.3804,42.2472,42.265,52198.0
2015-08-14 12:50:00,47.6,47.63,47.55,47.62,62832.0,42.2561,42.2828,42.2117,42.2739,62832.0
2015-08-14 13:00:00,47.63,47.65,47.57,47.64,53457.0,42.2828,42.3005,42.2295,42.2916,53457.0
2015-08-14 13:10:00,47.63,47.68,47.6,47.65,67142.0,42.2828,42.3271,42.2561,42.3005,67142.0
2015-08-14 13:20:00,47.65,47.68,47.58,47.58,78764.0,42.3005,42.3271,42.2384,42.2384,78764.0
2015-08-14 13:30:00,47.59,47.6,47.52,47.56,133559.0,42.2472,42.2561,42.1851,42.2206,133559.0
2015-08-14 13:40:00,47.56,47.58,47.47,47.51,119712.0,42.2206,42.2384,42.1407,42.1762,119712.0
2015-08-14 13:50:00,47.51,47.62,47.5,47.57,87968.0,42.1762,42.2739,42.1673,42.2295,87968.0
2015-08-14 14:00:00,47.57,47.6,47.54,47.6,76377.0,42.2295,42.2561,42.2029,42.2561,76377.0
2015-08-14 14:10:00,47.6,47.65,47.56,47.61,80886.0,42.2561,42.3005,42.2206,42.265,80886.0
2015-08-14 14:20:00,47.62,47.65,47.57,47.64,73022.0,42.2739,42.3005,42.2295,42.2916,73022.0
2015-08-14 14:30:00,47.64,47.68,47.59,47.64,84341.0,42.2916,42.3271,42.2472,42.2916,84341.0
2015-08-14 14:40:00,47.63,47.72,47.61,47.69,72254.0,42.2828,42.3627,42.265,42.336,72254.0
2015-08-14 14:50:00,47.69,47.7,47.64,47.67,74320.0,42.336,42.3449,42.2916,42.3183,74320.0
2015-08-14 15:00:00,47.67,47.75,47.66,47.75,134046.0,42.3183,42.3893,42.3094,42.3893,134046.0
2015-08-14 15:10:00,47.75,47.76,47.69,47.72,114226.0,42.3893,42.3982,42.336,42.3627,114226.0
2015-08-14 15:20:00,47.72,47.74,47.66,47.69,109409.0,42.3627,42.3804,42.3094,42.336,109409.0
2015-08-14 15:30:00,47.69,47.71,47.63,47.63,147434.0,42.336,42.3538,42.2828,42.2828,147434.0
2015-08-14 15:40:00,47.63,47.66,47.59,47.66,172078.0,42.2828,42.3094,42.2472,42.3094,172078.0
2015-08-14 15:50:00,47.66,47.66,47.59,47.63,361148.0,42.3094,42.3094,42.2472,42.2828,361148.0
2015-08-17 09:30:00,47.75,47.85,47.55,47.66,430195.0,42.3893,42.4781,42.2117,42.3094,430195.0
2015-08-17 09:40:00,47.66,47.68,47.42,47.43,224921.0,42.3094,42.3271,42.0963,42.1052,224921.0
2015-08-17 09:50:00,47.43,47.62,47.32,47.61,130511.0,42.1052,42.2739,42.0076,42.265,130511.0
2015-08-17 10:00:00,47.6,47.75,47.49,47.68,180038.0,42.2561,42.3893,42.1585,42.3271,180038.0
2015-08-17 10:10:00,47.69,47.91,47.67,47.86,215833.0,42.336,42.5313,42.3183,42.4869,215833.0
2015-08-17 10:20:00,47.86,48.16,47.84,47.94,553317.0,42.4869,42.7533,42.4692,42.558,553317.0
2015-08-17 10:30:00,47.94,48.05,47.9,47.98,150402.0,42.558,42.6556,42.5224,42.5935,150402.0
2015-08-17 10:40:00,47.98,48.02,47.86,47.9,146568.0,42.5935,42.629,42.4869,42.5224,146568.0
2015-08-17 10:50:00,47.91,48.06,47.89,48.06,137120.0,42.5313,42.6645,42.5136,42.6645,137120.0
2015-08-17 11:00:00,48.06,48.24,48.06,48.15,321231.0,42.6645,42.8243,42.6645,42.7444,321231.0
2015-08-17 11:10:00,48.14,48.25,48.12,48.13,153319.0,42.7355,42.8331,42.7177,42.7266,153319.0
2015-08-17 11:20:00,48.13,48.16,48.0,48.13,216463.0,42.7266,42.7533,42.6112,42.7266,216463.0
2015-08-17 11:30:00,48.14,48.2,48.1,48.12,104097.0,42.7355,42.7888,42.7,42.7177,104097.0
2015-08-17 11:40:00,48.12,48.13,48.06,48.07,152205.0,42.7177,42.7266,42.6645,42.6734,152205.0
2015-08-17 11:50:00,48.08,48.08,47.99,48.01,203246.0,42.6822,42.6822,42.6023,42.6201,203246.0
2015-08-17 12:00:00,48.01,48.13,48.0,48.05,153800.0,42.6201,42.7266,42.6112,42.6556,153800.0
2015-08-17 12:10:00,48.05,48.18,48.01,48.14,113590.0,42.6556,42.771,42.6201,42.7355,113590.0
2015-08-17 12:20:00,48.14,48.14,48.06,48.11,121747.0,42.7355,42.7355,42.6645,42.7089,121747.0
2015-08-17 12:30:00,48.11,48.13,48.07,48.11,78846.0,42.7089,42.7266,42.6734,42.7089,78846.0
2015-08-17 12:40:00,48.11,48.15,48.05,48.1,161296.0,42.7089,42.7444,42.6556,42.7,161296.0
2015-08-17 12:50:00,48.1,48.16,48.06,48.12,125591.0,42.7,42.7533,42.6645,42.7177,125591.0
2015-08-17 13:00:00,48.13,48.21,48.1,48.12,105603.0,42.7266,42.7976,42.7,42.7177,105603.0
2015-08-17 13:10:00,48.12,48.2,48.08,48.11,104937.0,42.7177,42.7888,42.6822,42.7089,104937.0
2015-08-17 13:20:00,48.12,48.15,48.05,48.07,125717.0,42.7177,42.7444,42.6556,42.6734,125717.0
2015-08-17 13:30:00,48.07,48.09,48.01,48.07,153506.0,42.6734,42.6911,42.6201,42.6734,153506.0
2015-08-17 13:40:00,48.07,48.11,48.03,48.1,118840.0,42.6734,42.7089,42.6378,42.7,118840.0
2015-08-17 13:50:00,48.1,48.15,48.05,48.12,226398.0,42.7,42.7444,42.6556,42.7177,226398.0
2015-08-17 14:00:00,48.12,48.12,48.02,48.05,130313.0,42.7177,42.7177,42.629,42.6556,130313.0
2015-08-17 14:10:00,48.05,48.1,48.03,48.05,96006.0,42.6556,42.7,42.6378,42.6556,96006.0
2015-08-17 14:20:00,48.06,48.09,47.95,47.97,175992.0,42.6645,42.6911,42.5668,42.5846,175992.0
2015-08-17 14:30:00,47.97,48.08,47.96,48.07,89228.0,42.5846,42.6822,42.5757,42.6734,89228.0
2015-08-17 14:40:00,48.07,48.09,48.06,48.06,89481.0,42.6734,42.6911,42.6645,42.6645,89481.0
2015-08-17 14:50:00,48.05,48.05,47.98,48.03,93086.0,42.6556,42.6556,42.5935,42.6378,93086.0
2015-08-17 15:00:00,48.03,48.03,47.97,48.01,104928.0,42.6378,42.6378,42.5846,42.6201,104928.0
2015-08-17 15:10:00,48.01,48.02,47.95,47.96,169590.0,42.6201,42.629,42.5668,42.5757,169590.0
2015-08-17 15:20:00,47.97,48.02,47.94,47.95,271862.0,42.5846,42.629,42.558,42.5668,271862.0
2015-08-17 15:30:00,47.95,48.0,47.9,47.93,259056.0,42.5668,42.6112,42.5224,42.5491,259056.0
2015-08-17 15:40:00,47.93,48.01,47.91,47.99,223342.0,42.5491,42.6201,42.5313,42.6023,223342.0
2015-08-17 15:50:00,47.99,48.03,47.97,48.01,465989.0,42.6023,42.6378,42.5846,42.6201,465989.0
2015-08-18 09:30:00,48.08,48.3,47.89,48.14,376461.0,42.6822,42.8775,42.5136,42.7355,376461.0
2015-08-18 09:40:00,48.15,48.21,47.9,47.98,310537.0,42.7444,42.7976,42.5224,42.5935,310537.0
2015-08-18 09:50:00,47.97,48.02,47.84,47.93,117661.0,42.5846,42.629,42.4692,42.5491,117661.0
2015-08-18 10:00:00,47.93,47.93,47.77,47.82,185444.0,42.5491,42.5491,42.407,42.4514,185444.0
2015-08-18 10:10:00,47.83,48.0,47.73,47.99,88775.0,42.4603,42.6112,42.3715,42.6023,88775.0
2015-08-18 10:20:00,47.99,48.11,47.97,48.01,97520.0,42.6023,42.7089,42.5846,42.6201,97520.0
2015-08-18 10:30:00,48.02,48.04,47.79,47.87,100725.0,42.629,42.6467,42.4248,42.4958,100725.0
2015-08-18 10:40:00,47.87,47.88,47.76,47.84,68638.0,42.4958,42.5047,42.3982,42.4692,68638.0
2015-08-18 10:50:00,47.83,47.91,47.77,47.87,97239.0,42.4603,42.5313,42.407,42.4958,97239.0
2015-08-18 11:00:00,47.87,47.88,47.72,47.74,89255.0,42.4958,42.5047,42.3627,42.3804,89255.0
2015-08-18 11:10:00,47.74,47.85,47.71,47.79,162531.0,42.3804,42.4781,42.3538,42.4248,162531.0
2015-08-18 11:20:00,47.78,47.79,47.68,47.72,308027.0,42.4159,42.4248,42.3271,42.3627,308027.0
2015-08-18 11:30:00,47.72,47.74,47.64,47.64,180529.0,42.3627,42.3804,42.2916,42.2916,180529.0
2015-08-18 11:40:00,47.64,47.66,47.43,47.48,190434.0,42.2916,42.3094,42.1052,42.1496,190434.0
2015-08-18 11:50:00,47.48,47.54,47.44,47.48,110731.0,42.1496,42.2029,42.1141,42.1496,110731.0
2015-08-18 12:00:00,47.48,47.52,47.45,47.48,76484.0,42.1496,42.1851,42.123,42.1496,76484.0
2015-08-18 12:10:00,47.49,47.52,47.41,47.42,107817.0,42.1585,42.1851,42.0875,42.0963,107817.0
2015-08-18 12:20:00,47.41,47.42,47.35,47.4,149315.0,42.0875,42.0963,42.0342,42.0786,149315.0
2015-08-18 12:30:00,47.4,47.42,47.37,47.38,134795.0,42.0786,42.0963,42.0519,42.0608,134795.0
2015-08-18 12:40:00,47.39,47.42,47.33,47.33,178370.0,42.0697,42.0963,42.0164,42.0164,178370.0
2015-08-18 12:50:00,47.33,47.33,47.2,47.22,177069.0,42.0164,42.0164,41.901,41.9188,177069.0
2015-08-18 13:00:00,47.23,47.29,47.16,47.29,106623.0,41.9277,41.9809,41.8655,41.9809,106623.0
2015-08-18 13:10:00,47.29,47.32,47.27,47.3,63198.0,41.9809,42.0076,41.9632,41.9898,63198.0
2015-08-18 13:20:00,47.3,47.3,47.19,47.22,95217.0,41.9898,41.9898,41.8922,41.9188,95217.0
2015-08-18 13:30:00,47.22,47.22,47.07,47.14,151846.0,41.9188,41.9188,41.7856,41.8478,151846.0
2015-08-18 13:40:00,47.14,47.14,46.98,46.98,148334.0,41.8478,41.8478,41.7057,41.7057,148334.0
2015-08-18 13:50:00,46.98,47.06,46.92,47.03,136176.0,41.7057,41.7767,41.6525,41.7501,136176.0
2015-08-18 14:00:00,47.03,47.24,46.99,47.23,129718.0,41.7501,41.9365,41.7146,41.9277,129718.0
2015-08-18 14:10:00,47.24,47.26,47.11,47.12,146071.0,41.9365,41.9543,41.8211,41.83,146071.0
2015-08-18 14:20:00,47.12,47.17,47.1,47.15,84538.0,41.83,41.8744,41.8123,41.8566,84538.0
2015-08-18 14:30:00,47.16,47.19,47.13,47.13,89022.0,41.8655,41.8922,41.8389,41.8389,89022.0
2015-08-18 14:40:00,47.14,47.15,47.04,47.12,171658.0,41.8478,41.8566,41.759,41.83,171658.0
2015-08-18 14:50:00,47.11,47.12,47.05,47.08,139834.0,41.8211,41.83,41.7679,41.7945,139834.0
2015-08-18 15:00:00,47.09,47.15,47.08,47.1,146373.0,41.8034,41.8566,41.7945,41.8123,146373.0
2015-08-18 15:10:00,47.1,47.21,47.09,47.21,160662.0,41.8123,41.9099,41.8034,41.9099,160662.0
2015-08-18 15:20:00,47.21,47.31,47.19,47.3,228174.0,41.9099,41.9987,41.8922,41.9898,228174.0
2015-08-18 15:30:00,47.3,47.36,47.27,47.32,196071.0,41.9898,42.0431,41.9632,42.0076,196071.0
2015-08-18 15:40:00,47.32,47.34,47.25,47.32,233380.0,42.0076,42.0253,41.9454,42.0076,233380.0
2015-08-18 15:50:00,47.32,47.4,47.3,47.33,886989.0,42.0076,42.0786,41.9898,42.0164,886989.0
2015-08-19 09:30:00,47.36,47.36,46.96,47.27,359273.0,42.0431,42.0431,41.688,41.9632,359273.0
2015-08-19 09:40:00,47.27,47.42,47.18,47.37,267717.0,41.9632,42.0963,41.8833,42.0519,267717.0
2015-08-19 09:50:00,47.36,47.59,47.35,47.47,263815.0,42.0431,42.2472,42.0342,42.1407,263815.0
2015-08-19 10:00:00,47.47,47.58,47.34,47.35,158175.0,42.1407,42.2384,42.0253,42.0342,158175.0
2015-08-19 10:10:00,47.35,47.38,47.21,47.23,188157.0,42.0342,42.0608,41.9099,41.9277,188157.0
2015-08-19 10:20:00,47.23,47.25,47.06,47.06,219410.0,41.9277,41.9454,41.7767,41.7767,219410.0
2015-08-19 10:30:00,47.06,47.06,46.83,47.06,449401.0,41.7767,41.7767,41.5726,41.7767,449401.0
2015-08-19 10:40:00,47.06,47.1,46.86,46.98,294240.0,41.7767,41.8123,41.5992,41.7057,294240.0
2015-08-19 10:50:00,46.98,47.01,46.83,46.87,209222.0,41.7057,41.7324,41.5726,41.6081,209222.0
2015-08-19 11:00:00,46.87,46.9,46.81,46.82,168831.0,41.6081,41.6347,41.5548,41.5637,168831.0
2015-08-19 11:10:00,46.82,46.93,46.78,46.83,193316.0,41.5637,41.6613,41.5282,41.5726,193316.0
2015-08-19 11:20:00,46.84,46.85,46.64,46.69,227955.0,41.5814,41.5903,41.4039,41.4483,227955.0
2015-08-19 11:30:00,46.69,46.86,46.63,46.86,136444.0,41.4483,41.5992,41.395,41.5992,136444.0
2015-08-19 11:40:00,46.86,46.88,46.76,46.82,301190.0,41.5992,41.617,41.5104,41.5637,301190.0
2015-08-19 11:50:00,46.81,47.07,46.79,46.99,332879.0,41.5548,41.7856,41.5371,41.7146,332879.0
2015-08-19 12:00:00,46.99,47.03,46.87,46.88,120472.0,41.7146,41.7501,41.6081,41.617,120472.0
2015-08-19 12:10:00,46.88,46.89,46.68,46.68,135290.0,41.617,41.6258,41.4394,41.4394,135290.0
2015-08-19 12:20:00,46.68,46.72,46.61,46.68,183364.0,41.4394,41.4749,41.3773,41.4394,183364.0
2015-08-19 12:30:00,46.68,46.81,46.66,46.78,236765.0,41.4394,41.5548,41.4217,41.5282,236765.0
2015-08-19 12:40:00,46.78,47.02,46.78,47.01,196816.0,41.5282,41.7412,41.5282,41.7324,196816.0
2015-08-19 12:50:00,47.01,47.04,46.9,46.96,216682.0,41.7324,41.759,41.6347,41.688,216682.0
2015-08-19 13:00:00,46.97,47.0,46.91,46.97,121811.0,41.6968,41.7235,41.6436,41.6968,121811.0
2015-08-19 13:10:00,46.97,46.97,46.88,46.93,170479.0,41.6968,41.6968,41.617,41.6613,170479.0
2015-08-19 13:20:00,46.93,47.01,46.9,46.99,134048.0,41.6613,41.7324,41.6347,41.7146,134048.0
2015-08-19 13:30:00,46.98,47.13,46.98,47.1,137765.0,41.7057,41.8389,41.7057,41.8123,137765.0
2015-08-19 13:40:00,47.1,47.31,47.09,47.25,185405.0,41.8123,41.9987,41.8034,41.9454,185405.0
2015-08-19 13:50:00,47.25,47.34,47.19,47.24,121892.0,41.9454,42.0253,41.8922,41.9365,121892.0
2015-08-19 14:00:00,47.24,47.42,47.21,47.4,196316.0,41.9365,42.0963,41.9099,42.0786,196316.0
2015-08-19 14:10:00,47.4,47.56,47.34,47.34,192155.0,42.0786,42.2206,42.0253,42.0253,192155.0
2015-08-19 14:20:00,47.34,47.36,47.28,47.3,150684.0,42.0253,42.0431,41.972,41.9898,150684.0
2015-08-19 14:30:00,47.31,47.38,47.26,47.36,132530.0,41.9987,42.0608,41.9543,42.0431,132530.0
2015-08-19 14:40:00,47.37,47.39,47.21,47.27,208000.0,42.0519,42.0697,41.9099,41.9632,208000.0
2015-08-19 14:50:00,47.27,47.27,47.12,47.15,183694.0,41.9632,41.9632,41.83,41.8566,183694.0
2015-08-19 15:00:00,47.15,47.24,47.09,47.22,194039.0,41.8566,41.9365,41.8034,41.9188,194039.0
2015-08-19 15:10:00,47.22,47.29,47.19,47.25,199160.0,41.9188,41.9809,41.8922,41.9454,199160.0
2015-08-19 15:20:00,47.24,47.32,47.19,47.28,241217.0,41.9365,42.0076,41.8922,41.972,241217.0
2015-08-19 15:30:00,47.28,47.31,47.19,47.21,250062.0,41.972,41.9987,41.8922,41.9099,250062.0
2015-08-19 15:40:00,47.21,47.28,47.17,47.22,304276.0,41.9099,41.972,41.8744,41.9188,304276.0
2015-08-19 15:50:00,47.21,47.23,47.08,47.08,492208.0,41.9099,41.9277,41.7945,41.7945,492208.0
2015-08-20 09:30:00,46.55,47.08,46.37,46.98,629420.0,41.324,41.7945,41.1642,41.7057,629420.0
2015-08-20 09:40:00,46.97,46.97,46.61,46.66,412953.0,41.6968,41.6968,41.3773,41.4217,412953.0
2015-08-20 09:50:00,46.66,46.8,46.51,46.52,283378.0,41.4217,41.5459,41.2885,41.2974,283378.0
2015-08-20 10:00:00,46.53,46.57,46.27,46.31,346565.0,41.3062,41.3418,41.0754,41.1109,346565.0
2015-08-20 10:10:00,46.31,46.47,46.24,46.38,218389.0,41.1109,41.253,41.0488,41.1731,218389.0
2015-08-20 10:20:00,46.38,46.4,46.24,46.26,310807.0,41.1731,41.1908,41.0488,41.0666,310807.0
2015-08-20 10:30:00,46.26,46.36,46.15,46.35,230238.0,41.0666,41.1553,40.9689,41.1465,230238.0
2015-08-20 10:40:00,46.35,46.61,46.34,46.61,178117.0,41.1465,41.3773,41.1376,41.3773,178117.0
2015-08-20 10:50:00,46.61,46.79,46.59,46.74,167332.0,41.3773,41.5371,41.3595,41.4927,167332.0
2015-08-20 11:00:00,46.74,46.74,46.63,46.65,152156.0,41.4927,41.4927,41.395,41.4128,152156.0
2015-08-20 11:10:00,46.65,46.69,46.53,46.53,121268.0,41.4128,41.4483,41.3062,41.3062,121268.0
2015-08-20 11:20:00,46.53,46.73,46.52,46.71,121037.0,41.3062,41.4838,41.2974,41.466,121037.0
2015-08-20 11:30:00,46.7,46.74,46.62,46.62,157939.0,41.4572,41.4927,41.3861,41.3861,157939.0
2015-08-20 11:40:00,46.61,46.65,46.56,46.59,90210.0,41.3773,41.4128,41.3329,41.3595,90210.0
2015-08-20 11:50:00,46.58,46.58,46.51,46.54,100108.0,41.3506,41.3506,41.2885,41.3151,100108.0
2015-08-20 12:00:00,46.55,46.56,46.44,46.47,69228.0,41.324,41.3329,41.2264,41.253,69228.0
2015-08-20 12:10:00,46.47,46.47,46.32,46.35,101544.0,41.253,41.253,41.1198,41.1465,101544.0
2015-08-20 12:20:00,46.35,46.36,46.18,46.27,120525.0,41.1465,41.1553,40.9955,41.0754,120525.0
2015-08-20 12:30:00,46.27,46.33,46.25,46.3,80550.0,41.0754,41.1287,41.0577,41.1021,80550.0
2015-08-20 12:40:00,46.3,46.32,46.23,46.31,104038.0,41.1021,41.1198,41.0399,41.1109,104038.0
2015-08-20 12:50:00,46.31,46.35,46.26,46.27,188177.0,41.1109,41.1465,41.0666,41.0754,188177.0
2015-08-20 13:00:00,46.27,46.28,46.19,46.23,109385.0,41.0754,41.0843,41.0044,41.0399,109385.0
2015-08-20 13:10:00,46.23,46.33,46.16,46.33,93013.0,41.0399,41.1287,40.9778,41.1287,93013.0
2015-08-20 13:20:00,46.33,46.45,46.33,46.38,156124.0,41.1287,41.2352,41.1287,41.1731,156124.0
2015-08-20 13:30:00,46.39,46.42,46.27,46.28,78434.0,41.182,41.2086,41.0754,41.0843,78434.0
2015-08-20 13:40:00,46.28,46.3,46.22,46.3,89313.0,41.0843,41.1021,41.031,41.1021,89313.0
2015-08-20 13:50:00,46.31,46.35,46.26,46.31,112771.0,41.1109,41.1465,41.0666,41.1109,112771.0
2015-08-20 14:00:00,46.31,46.33,46.23,46.24,117703.0,41.1109,41.1287,41.0399,41.0488,117703.0
2015-08-20 14:10:00,46.24,46.27,46.19,46.23,127052.0,41.0488,41.0754,41.0044,41.0399,127052.0
2015-08-20 14:20:00,46.22,46.32,46.2,46.25,149679.0,41.031,41.1198,41.0133,41.0577,149679.0
2015-08-20 14:30:00,46.24,46.25,46.12,46.13,125119.0,41.0488,41.0577,40.9423,40.9512,125119.0
2015-08-20 14:40:00,46.13,46.13,45.9,45.9,258961.0,40.9512,40.9512,40.747,40.747,258961.0
2015-08-20 14:50:00,45.91,45.96,45.87,45.88,320585.0,40.7559,40.8002,40.7203,40.7292,320585.0
2015-08-20 15:00:00,45.89,46.0,45.87,45.97,174339.0,40.7381,40.8357,40.7203,40.8091,174339.0
2015-08-20 15:10:00,45.97,46.01,45.88,45.89,290504.0,40.8091,40.8446,40.7292,40.7381,290504.0
2015-08-20 15:20:00,45.89,45.94,45.86,45.89,444150.0,40.7381,40.7825,40.7115,40.7381,444150.0
2015-08-20 15:30:00,45.89,46.04,45.88,45.96,483172.0,40.7381,40.8713,40.7292,40.8002,483172.0
2015-08-20 15:40:00,45.96,45.96,45.86,45.87,405748.0,40.8002,40.8002,40.7115,40.7203,405748.0
2015-08-20 15:50:00,45.87,45.87,45.67,45.71,818333.0,40.7203,40.7203,40.5428,40.5783,818333.0
2015-08-21 09:30:00,45.5,45.52,44.5,45.05,741768.0,40.3919,40.4096,39.5041,39.9924,741768.0
2015-08-21 09:40:00,45.04,45.23,44.83,45.23,236768.0,39.9835,40.1522,39.7971,40.1522,236768.0
2015-08-21 09:50:00,45.22,45.51,45.07,45.47,338234.0,40.1433,40.4008,40.0102,40.3652,338234.0
2015-08-21 10:00:00,45.46,45.58,45.36,45.45,611944.0,40.3564,40.4629,40.2676,40.3475,611944.0
2015-08-21 10:10:00,45.46,45.5,45.28,45.47,129210.0,40.3564,40.3919,40.1966,40.3652,129210.0
2015-08-21 10:20:00,45.48,45.51,45.29,45.29,144315.0,40.3741,40.4008,40.2055,40.2055,144315.0
2015-08-21 10:30:00,45.28,45.33,45.07,45.14,207824.0,40.1966,40.241,40.0102,40.0723,207824.0
2015-08-21 10:40:00,45.15,45.21,44.97,45.0,245195.0,40.0812,40.1344,39.9214,39.948,245195.0
2015-08-21 10:50:00,44.99,45.06,44.76,44.84,281855.0,39.9391,40.0013,39.735,39.806,281855.0
2015-08-21 11:00:00,44.85,44.85,44.54,44.58,253896.0,39.8149,39.8149,39.5397,39.5752,253896.0
2015-08-21 11:10:00,44.58,44.59,44.03,44.39,714133.0,39.5752,39.584,39.0869,39.4065,714133.0
2015-08-21 11:20:00,44.39,44.49,44.28,44.46,231009.0,39.4065,39.4953,39.3088,39.4686,231009.0
2015-08-21 11:30:00,44.47,44.53,44.18,44.21,351927.0,39.4775,39.5308,39.2201,39.2467,351927.0
2015-08-21 11:40:00,44.2,44.26,43.91,44.02,503587.0,39.2378,39.2911,38.9804,39.078,503587.0
2015-08-21 11:50:00,44.02,44.1,43.92,44.02,375515.0,39.078,39.1491,38.9893,39.078,375515.0
2015-08-21 12:00:00,44.02,44.38,43.96,44.34,323729.0,39.078,39.3976,39.0248,39.3621,323729.0
2015-08-21 12:10:00,44.34,44.41,44.1,44.18,309457.0,39.3621,39.4243,39.1491,39.2201,309457.0
2015-08-21 12:20:00,44.18,44.23,44.09,44.15,227987.0,39.2201,39.2645,39.1402,39.1934,227987.0
2015-08-21 12:30:00,44.14,44.23,44.09,44.1,232822.0,39.1846,39.2645,39.1402,39.1491,232822.0
2015-08-21 12:40:00,44.09,44.17,44.04,44.07,244774.0,39.1402,39.2112,39.0958,39.1224,244774.0
2015-08-21 12:50:00,44.07,44.07,43.8,43.82,264320.0,39.1224,39.1224,38.8827,38.9005,264320.0
2015-08-21 13:00:00,43.82,43.92,43.77,43.9,237427.0,38.9005,38.9893,38.8561,38.9715,237427.0
2015-08-21 13:10:00,43.9,44.03,43.85,43.98,290700.0,38.9715,39.0869,38.9271,39.0425,290700.0
2015-08-21 13:20:00,43.98,44.14,43.96,44.14,135073.0,39.0425,39.1846,39.0248,39.1846,135073.0
2015-08-21 13:30:00,44.14,44.32,44.07,44.31,235172.0,39.1846,39.3444,39.1224,39.3355,235172.0
2015-08-21 13:40:00,44.3,44.4,44.25,44.39,341495.0,39.3266,39.4154,39.2822,39.4065,341495.0
2015-08-21 13:50:00,44.4,44.5,44.3,44.5,210212.0,39.4154,39.5041,39.3266,39.5041,210212.0
2015-08-21 14:00:00,44.49,44.59,44.48,44.55,191449.0,39.4953,39.584,39.4864,39.5485,191449.0
2015-08-21 14:10:00,44.56,44.62,44.44,44.46,168827.0,39.5574,39.6107,39.4509,39.4686,168827.0
2015-08-21 14:20:00,44.45,44.48,44.38,44.44,90930.0,39.4598,39.4864,39.3976,39.4509,90930.0
2015-08-21 14:30:00,44.45,44.51,44.27,44.3,176327.0,39.4598,39.513,39.3,39.3266,176327.0
2015-08-21 14:40:00,44.31,44.32,44.04,44.06,222201.0,39.3355,39.3444,39.0958,39.1135,222201.0
2015-08-21 14:50:00,44.06,44.07,43.88,43.88,264287.0,39.1135,39.1224,38.9538,38.9538,264287.0
2015-08-21 15:00:00,43.89,43.97,43.81,43.83,272943.0,38.9626,39.0336,38.8916,38.9094,272943.0
2015-08-21 15:10:00,43.83,43.97,43.73,43.97,414605.0,38.9094,39.0336,38.8206,39.0336,414605.0
2015-08-21 15:20:00,43.97,43.97,43.85,43.89,297737.0,39.0336,39.0336,38.9271,38.9626,297737.0
2015-08-21 15:30:00,43.88,43.89,43.77,43.84,450840.0,38.9538,38.9626,38.8561,38.9182,450840.0
2015-08-21 15:40:00,43.84,43.93,43.79,43.91,614104.0,38.9182,38.9981,38.8739,38.9804,614104.0
2015-08-21 15:50:00,43.91,43.96,43.59,43.6,1522647.0,38.9804,39.0248,38.6963,38.7052,1522647.0
2015-08-24 09:30:00,39.57,40.86,34.61,40.73,1223138.0,35.1276,36.2728,30.7245,36.1574,1223138.0
2015-08-24 09:40:00,40.73,42.3,40.65,42.01,533778.0,36.1574,37.5511,36.0864,37.2937,533778.0
2015-08-24 09:50:00,42.01,42.39,41.7,42.39,442288.0,37.2937,37.631,37.0185,37.631,442288.0
2015-08-24 10:00:00,42.38,43.47,42.38,43.03,409626.0,37.6222,38.5898,37.6222,38.1992,409626.0
2015-08-24 10:10:00,43.03,43.07,42.77,42.94,490534.0,38.1992,38.2347,37.9684,38.1193,490534.0
2015-08-24 10:20:00,42.94,43.5,42.87,43.3,613423.0,38.1193,38.6164,38.0571,38.4389,613423.0
2015-08-24 10:30:00,43.29,43.29,42.99,43.12,446112.0,38.43,38.43,38.1637,38.2791,446112.0
2015-08-24 10:40:00,43.11,43.13,42.83,42.95,338706.0,38.2702,38.288,38.0216,38.1282,338706.0
2015-08-24 10:50:00,42.95,43.14,42.92,43.07,336796.0,38.1282,38.2968,38.1015,38.2347,336796.0
2015-08-24 11:00:00,43.08,43.08,42.83,42.84,365963.0,38.2436,38.2436,38.0216,38.0305,365963.0
2015-08-24 11:10:00,42.83,42.84,42.34,42.54,358302.0,38.0216,38.0305,37.5866,37.7642,358302.0
2015-08-24 11:20:00,42.54,42.55,42.22,42.3,301014.0,37.7642,37.7731,37.4801,37.5511,301014.0
2015-08-24 11:30:00,42.3,42.51,42.21,42.51,317111.0,37.5511,37.7376,37.4712,37.7376,317111.0
2015-08-24 11:40:00,42.51,42.88,42.42,42.85,425158.0,37.7376,38.066,37.6577,38.0394,425158.0
2015-08-24 11:50:00,42.84,43.32,42.83,43.29,281854.0,38.0305,38.4566,38.0216,38.43,281854.0
2015-08-24 12:00:00,43.29,43.42,43.2,43.41,321076.0,38.43,38.5454,38.3501,38.5365,321076.0
2015-08-24 12:10:00,43.4,43.57,43.4,43.56,221654.0,38.5276,38.6786,38.5276,38.6697,221654.0
2015-08-24 12:20:00,43.56,43.84,43.55,43.73,285790.0,38.6697,38.9182,38.6608,38.8206,285790.0
2015-08-24 12:30:00,43.73,44.16,43.64,44.02,300066.0,38.8206,39.2023,38.7407,39.078,300066.0
2015-08-24 12:40:00,44.01,44.11,43.86,43.88,192948.0,39.0692,39.1579,38.936,38.9538,192948.0
2015-08-24 12:50:00,43.89,43.91,43.64,43.65,177181.0,38.9626,38.9804,38.7407,38.7496,177181.0
2015-08-24 13:00:00,43.65,43.76,43.6,43.61,125934.0,38.7496,38.8472,38.7052,38.7141,125934.0
2015-08-24 13:10:00,43.6,43.61,43.51,43.55,170702.0,38.7052,38.7141,38.6253,38.6608,170702.0
2015-08-24 13:20:00,43.54,43.54,43.15,43.17,133357.0,38.6519,38.6519,38.3057,38.3235,133357.0
2015-08-24 13:30:00,43.17,43.18,42.96,43.0,153963.0,38.3235,38.3323,38.137,38.1725,153963.0
2015-08-24 13:40:00,42.99,43.17,42.98,43.13,215967.0,38.1637,38.3235,38.1548,38.288,215967.0
2015-08-24 13:50:00,43.13,43.15,42.83,42.84,109837.0,38.288,38.3057,38.0216,38.0305,109837.0
2015-08-24 14:00:00,42.84,42.85,42.67,42.68,188050.0,38.0305,38.0394,37.8796,37.8885,188050.0
2015-08-24 14:10:00,42.68,42.71,42.53,42.63,209081.0,37.8885,37.9151,37.7553,37.8441,209081.0
2015-08-24 14:20:00,42.62,42.74,42.37,42.39,185565.0,37.8352,37.9417,37.6133,37.631,185565.0
2015-08-24 14:30:00,42.39,42.46,42.33,42.41,240519.0,37.631,37.6932,37.5778,37.6488,240519.0
2015-08-24 14:40:00,42.4,42.41,42.04,42.05,236199.0,37.6399,37.6488,37.3203,37.3292,236199.0
2015-08-24 14:50:00,42.06,42.07,41.78,41.78,312585.0,37.3381,37.347,37.0895,37.0895,312585.0
2015-08-24 15:00:00,41.78,41.79,41.62,41.79,300650.0,37.0895,37.0984,36.9475,37.0984,300650.0
2015-08-24 15:10:00,41.79,41.81,41.65,41.69,299582.0,37.0984,37.1161,36.9741,37.0096,299582.0
2015-08-24 15:20:00,41.68,41.7,41.57,41.67,359535.0,37.0007,37.0185,36.9031,36.9919,359535.0
2015-08-24 15:30:00,41.68,42.05,41.6,42.05,473750.0,37.0007,37.3292,36.9297,37.3292,473750.0
2015-08-24 15:40:00,42.05,42.83,42.04,42.66,610275.0,37.3292,38.0216,37.3203,37.8707,610275.0
2015-08-24 15:50:00,42.66,42.66,42.14,42.14,643096.0,37.8707,37.8707,37.4091,37.4091,643096.0
2015-08-25 09:30:00,43.84,43.84,42.78,42.89,788848.0,38.9182,38.9182,37.9772,38.0749,788848.0
2015-08-25 09:40:00,42.89,43.0,42.58,42.79,481893.0,38.0749,38.1725,37.7997,37.9861,481893.0
2015-08-25 09:50:00,42.79,43.19,42.78,43.04,325960.0,37.9861,38.3412,37.9772,38.2081,325960.0
2015-08-25 10:00:00,43.03,43.12,42.77,43.06,252439.0,38.1992,38.2791,37.9684,38.2258,252439.0
2015-08-25 10:10:00,43.05,43.3,42.88,42.89,234138.0,38.2169,38.4389,38.066,38.0749,234138.0
2015-08-25 10:20:00,42.9,42.94,42.74,42.86,178473.0,38.0838,38.1193,37.9417,38.0483,178473.0
2015-08-25 10:30:00,42.87,42.97,42.77,42.95,161478.0,38.0571,38.1459,37.9684,38.1282,161478.0
2015-08-25 10:40:00,42.95,43.17,42.94,43.1,237102.0,38.1282,38.3235,38.1193,38.2613,237102.0
2015-08-25 10:50:00,43.11,43.23,43.1,43.16,213354.0,38.2702,38.3767,38.2613,38.3146,213354.0
2015-08-25 11:00:00,43.16,43.35,43.16,43.34,136381.0,38.3146,38.4833,38.3146,38.4744,136381.0
2015-08-25 11:10:00,43.35,43.55,43.34,43.54,225724.0,38.4833,38.6608,38.4744,38.6519,225724.0
2015-08-25 11:20:00,43.55,43.68,43.45,43.58,180252.0,38.6608,38.7762,38.572,38.6874,180252.0
2015-08-25 11:30:00,43.59,43.59,43.36,43.36,101841.0,38.6963,38.6963,38.4921,38.4921,101841.0
2015-08-25 11:40:00,43.36,43.38,43.27,43.28,113455.0,38.4921,38.5099,38.4122,38.4211,113455.0
2015-08-25 11:50:00,43.28,43.3,43.15,43.15,126257.0,38.4211,38.4389,38.3057,38.3057,126257.0
2015-08-25 12:00:00,43.15,43.16,43.08,43.13,187592.0,38.3057,38.3146,38.2436,38.288,187592.0
2015-08-25 12:10:00,43.13,43.23,43.07,43.11,147176.0,38.288,38.3767,38.2347,38.2702,147176.0
2015-08-25 12:20:00,43.12,43.29,43.12,43.23,83919.0,38.2791,38.43,38.2791,38.3767,83919.0
2015-08-25 12:30:00,43.23,43.31,43.11,43.12,116194.0,38.3767,38.4477,38.2702,38.2791,116194.0
2015-08-25 12:40:00,43.12,43.2,43.08,43.11,107069.0,38.2791,38.3501,38.2436,38.2702,107069.0
2015-08-25 12:50:00,43.11,43.18,43.02,43.02,108180.0,38.2702,38.3323,38.1903,38.1903,108180.0
2015-08-25 13:00:00,43.02,43.03,42.97,43.0,126384.0,38.1903,38.1992,38.1459,38.1725,126384.0
2015-08-25 13:10:00,43.01,43.01,42.97,42.98,115167.0,38.1814,38.1814,38.1459,38.1548,115167.0
2015-08-25 13:20:00,42.97,42.98,42.57,42.58,153239.0,38.1459,38.1548,37.7908,37.7997,153239.0
2015-08-25 13:30:00,42.58,42.58,42.17,42.26,405252.0,37.7997,37.7997,37.4357,37.5156,405252.0
2015-08-25 13:40:00,42.27,42.28,41.94,42.12,278738.0,37.5245,37.5334,37.2315,37.3913,278738.0
2015-08-25 13:50:00,42.12,42.35,42.09,42.28,178244.0,37.3913,37.5955,37.3647,37.5334,178244.0
2015-08-25 14:00:00,42.29,42.29,42.06,42.07,240910.0,37.5423,37.5423,37.3381,37.347,240910.0
2015-08-25 14:10:00,42.07,42.3,42.03,42.28,260412.0,37.347,37.5511,37.3114,37.5334,260412.0
2015-08-25 14:20:00,42.29,42.43,42.24,42.37,169908.0,37.5423,37.6665,37.4979,37.6133,169908.0
2015-08-25 14:30:00,42.36,42.5,42.35,42.44,277704.0,37.6044,37.7287,37.5955,37.6754,277704.0
2015-08-25 14:40:00,42.47,42.47,42.31,42.42,179464.0,37.702,37.702,37.56,37.6577,179464.0
2015-08-25 14:50:00,42.45,42.6,42.42,42.51,108502.0,37.6843,37.8175,37.6577,37.7376,108502.0
2015-08-25 15:00:00,42.5,42.61,42.35,42.39,174832.0,37.7287,37.8263,37.5955,37.631,174832.0
2015-08-25 15:10:00,42.39,42.46,42.23,42.25,134335.0,37.631,37.6932,37.489,37.5067,134335.0
2015-08-25 15:20:00,42.25,42.25,41.95,41.96,238416.0,37.5067,37.5067,37.2404,37.2493,238416.0
2015-08-25 15:30:00,41.96,42.03,41.81,41.87,405245.0,37.2493,37.3114,37.1161,37.1694,405245.0
2015-08-25 15:40:00,41.87,41.94,41.49,41.57,573126.0,37.1694,37.2315,36.8321,36.9031,573126.0
2015-08-25 15:50:00,41.56,41.79,41.37,41.41,534464.0,36.8942,37.0984,36.7255,36.7611,534464.0
2015-08-26 09:30:00,42.61,42.62,42.01,42.2,453284.0,37.8263,37.8352,37.2937,37.4624,453284.0
2015-08-26 09:40:00,42.22,42.32,42.0,42.12,390648.0,37.4801,37.5689,37.2848,37.3913,390648.0
2015-08-26 09:50:00,42.13,42.17,41.86,41.93,337314.0,37.4002,37.4357,37.1605,37.2227,337314.0
2015-08-26 10:00:00,41.92,42.08,41.74,42.07,347296.0,37.2138,37.3558,37.054,37.347,347296.0
2015-08-26 10:10:00,42.07,42.13,41.5,41.5,446576.0,37.347,37.4002,36.8409,36.8409,446576.0
2015-08-26 10:20:00,41.5,41.95,41.49,41.83,267029.0,36.8409,37.2404,36.8321,37.1339,267029.0
2015-08-26 10:30:00,41.85,42.19,41.72,42.03,225313.0,37.1517,37.4535,37.0362,37.3114,225313.0
2015-08-26 10:40:00,42.02,42.03,41.75,41.86,133245.0,37.3026,37.3114,37.0629,37.1605,133245.0
2015-08-26 10:50:00,41.87,42.08,41.77,41.81,175131.0,37.1694,37.3558,37.0806,37.1161,175131.0
2015-08-26 11:00:00,41.81,42.0,41.74,41.84,215582.0,37.1161,37.2848,37.054,37.1428,215582.0
2015-08-26 11:10:00,41.83,41.93,41.67,41.86,193281.0,37.1339,37.2227,36.9919,37.1605,193281.0
2015-08-26 11:20:00,41.86,41.9,41.77,41.89,164721.0,37.1605,37.196,37.0806,37.1872,164721.0
2015-08-26 11:30:00,41.88,41.95,41.59,41.61,413103.0,37.1783,37.2404,36.9208,36.9386,413103.0
2015-08-26 11:40:00,41.6,41.81,41.56,41.67,209353.0,36.9297,37.1161,36.8942,36.9919,209353.0
2015-08-26 11:50:00,41.67,41.8,41.65,41.75,148029.0,36.9919,37.1073,36.9741,37.0629,148029.0
2015-08-26 12:00:00,41.75,41.83,41.66,41.83,295713.0,37.0629,37.1339,36.983,37.1339,295713.0
2015-08-26 12:10:00,41.85,41.9,41.7,41.84,159083.0,37.1517,37.196,37.0185,37.1428,159083.0
2015-08-26 12:20:00,41.85,41.88,41.54,41.61,179941.0,37.1517,37.1783,36.8765,36.9386,179941.0
2015-08-26 12:30:00,41.61,41.61,41.49,41.51,252036.0,36.9386,36.9386,36.8321,36.8498,252036.0
2015-08-26 12:40:00,41.51,41.68,41.5,41.66,174628.0,36.8498,37.0007,36.8409,36.983,174628.0
2015-08-26 12:50:00,41.66,41.96,41.6,41.96,184824.0,36.983,37.2493,36.9297,37.2493,184824.0
2015-08-26 13:00:00,41.97,42.13,41.78,41.84,175720.0,37.2582,37.4002,37.0895,37.1428,175720.0
2015-08-26 13:10:00,41.86,42.0,41.77,41.94,115130.0,37.1605,37.2848,37.0806,37.2315,115130.0
2015-08-26 13:20:00,41.97,42.19,41.97,42.18,200810.0,37.2582,37.4535,37.2582,37.4446,200810.0
2015-08-26 13:30:00,42.17,42.54,42.07,42.51,274566.0,37.4357,37.7642,37.347,37.7376,274566.0
2015-08-26 13:40:00,42.5,42.53,42.35,42.44,347015.0,37.7287,37.7553,37.5955,37.6754,347015.0
2015-08-26 13:50:00,42.44,42.64,42.42,42.61,176336.0,37.6754,37.853,37.6577,37.8263,176336.0
2015-08-26 14:00:00,42.62,42.76,42.47,42.69,143016.0,37.8352,37.9595,37.702,37.8973,143016.0
2015-08-26 14:10:00,42.68,42.72,42.31,42.36,162514.0,37.8885,37.924,37.56,37.6044,162514.0
2015-08-26 14:20:00,42.37,42.47,42.32,42.44,105932.0,37.6133,37.702,37.5689,37.6754,105932.0
2015-08-26 14:30:00,42.44,42.68,42.38,42.67,190562.0,37.6754,37.8885,37.6222,37.8796,190562.0
2015-08-26 14:40:00,42.68,42.97,42.68,42.75,263584.0,37.8885,38.1459,37.8885,37.9506,263584.0
2015-08-26 14:50:00,42.75,43.06,42.73,43.04,386459.0,37.9506,38.2258,37.9329,38.2081,386459.0
2015-08-26 15:00:00,43.04,43.24,42.93,43.22,360873.0,38.2081,38.3856,38.1104,38.3678,360873.0
2015-08-26 15:10:00,43.22,43.5,43.22,43.47,318548.0,38.3678,38.6164,38.3678,38.5898,318548.0
2015-08-26 15:20:00,43.47,43.56,43.28,43.37,506084.0,38.5898,38.6697,38.4211,38.501,506084.0
2015-08-26 15:30:00,43.37,43.54,43.35,43.45,494491.0,38.501,38.6519,38.4833,38.572,494491.0
2015-08-26 15:40:00,43.45,43.76,43.42,43.58,758142.0,38.572,38.8472,38.5454,38.6874,758142.0
2015-08-26 15:50:00,43.57,43.88,43.57,43.71,1170795.0,38.6786,38.9538,38.6786,38.8028,1170795.0
2015-08-27 09:30:00,44.19,44.35,43.91,44.07,363047.0,39.229,39.371,38.9804,39.1224,363047.0
2015-08-27 09:40:00,44.06,44.26,43.98,44.15,343047.0,39.1135,39.2911,39.0425,39.1934,343047.0
2015-08-27 09:50:00,44.16,44.17,43.91,44.07,303915.0,39.2023,39.2112,38.9804,39.1224,303915.0
2015-08-27 10:00:00,44.05,44.09,43.92,44.05,164542.0,39.1047,39.1402,38.9893,39.1047,164542.0
2015-08-27 10:10:00,44.05,44.11,43.81,43.82,259133.0,39.1047,39.1579,38.8916,38.9005,259133.0
2015-08-27 10:20:00,43.82,43.88,43.58,43.62,308674.0,38.9005,38.9538,38.6874,38.7229,308674.0
2015-08-27 10:30:00,43.61,43.75,43.59,43.73,196314.0,38.7141,38.8383,38.6963,38.8206,196314.0
2015-08-27 10:40:00,43.73,43.93,43.66,43.9,284234.0,38.8206,38.9981,38.7585,38.9715,284234.0
2015-08-27 10:50:00,43.9,43.91,43.8,43.81,131307.0,38.9715,38.9804,38.8827,38.8916,131307.0
2015-08-27 11:00:00,43.81,43.97,43.78,43.9,166391.0,38.8916,39.0336,38.865,38.9715,166391.0
2015-08-27 11:10:00,43.89,43.9,43.71,43.83,159865.0,38.9626,38.9715,38.8028,38.9094,159865.0
2015-08-27 11:20:00,43.82,43.94,43.79,43.83,265444.0,38.9005,39.007,38.8739,38.9094,265444.0
2015-08-27 11:30:00,43.85,43.86,43.66,43.66,119114.0,38.9271,38.936,38.7585,38.7585,119114.0
2015-08-27 11:40:00,43.66,43.66,43.38,43.41,242561.0,38.7585,38.7585,38.5099,38.5365,242561.0
2015-08-27 11:50:00,43.41,43.48,43.25,43.3,253251.0,38.5365,38.5987,38.3945,38.4389,253251.0
2015-08-27 12:00:00,43.3,43.38,43.15,43.15,242175.0,38.4389,38.5099,38.3057,38.3057,242175.0
2015-08-27 12:10:00,43.16,43.16,42.97,42.98,209865.0,38.3146,38.3146,38.1459,38.1548,209865.0
2015-08-27 12:20:00,42.97,42.99,42.77,42.98,292895.0,38.1459,38.1637,37.9684,38.1548,292895.0
2015-08-27 12:30:00,42.99,43.31,42.98,43.31,279976.0,38.1637,38.4477,38.1548,38.4477,279976.0
2015-08-27 12:40:00,43.32,43.33,43.12,43.29,165576.0,38.4566,38.4655,38.2791,38.43,165576.0
2015-08-27 12:50:00,43.29,43.62,43.29,43.61,196139.0,38.43,38.7229,38.43,38.7141,196139.0
2015-08-27 13:00:00,43.61,43.65,43.44,43.64,137836.0,38.7141,38.7496,38.5632,38.7407,137836.0
2015-08-27 13:10:00,43.63,43.67,43.48,43.49,150822.0,38.7318,38.7673,38.5987,38.6075,150822.0
2015-08-27 13:20:00,43.49,43.52,43.33,43.41,139819.0,38.6075,38.6342,38.4655,38.5365,139819.0
2015-08-27 13:30:00,43.41,43.74,43.4,43.73,364146.0,38.5365,38.8295,38.5276,38.8206,364146.0
2015-08-27 13:40:00,43.73,43.77,43.66,43.73,139344.0,38.8206,38.8561,38.7585,38.8206,139344.0
2015-08-27 13:50:00,43.73,43.83,43.67,43.76,123079.0,38.8206,38.9094,38.7673,38.8472,123079.0
2015-08-27 14:00:00,43.78,43.82,43.73,43.75,121437.0,38.865,38.9005,38.8206,38.8383,121437.0
2015-08-27 14:10:00,43.76,43.78,43.54,43.6,186835.0,38.8472,38.865,38.6519,38.7052,186835.0
2015-08-27 14:20:00,43.6,43.73,43.35,43.4,559732.0,38.7052,38.8206,38.4833,38.5276,559732.0
2015-08-27 14:30:00,43.4,43.67,43.36,43.62,191749.0,38.5276,38.7673,38.4921,38.7229,191749.0
2015-08-27 14:40:00,43.62,43.63,43.22,43.24,216405.0,38.7229,38.7318,38.3678,38.3856,216405.0
2015-08-27 14:50:00,43.25,43.45,42.96,43.01,248645.0,38.3945,38.572,38.137,38.1814,248645.0
2015-08-27 15:00:00,43.01,43.16,42.77,43.07,381194.0,38.1814,38.3146,37.9684,38.2347,381194.0
2015-08-27 15:10:00,43.08,43.25,42.96,43.24,354341.0,38.2436,38.3945,38.137,38.3856,354341.0
2015-08-27 15:20:00,43.23,43.45,43.1,43.44,369957.0,38.3767,38.572,38.2613,38.5632,369957.0
2015-08-27 15:30:00,43.44,43.65,43.34,43.48,356432.0,38.5632,38.7496,38.4744,38.5987,356432.0
2015-08-27 15:40:00,43.47,43.76,43.41,43.73,448608.0,38.5898,38.8472,38.5365,38.8206,448608.0
2015-08-27 15:50:00,43.73,43.88,43.65,43.86,825488.0,38.8206,38.9538,38.7496,38.936,825488.0
2015-08-28 09:30:00,43.94,44.3,43.64,43.93,432485.0,39.007,39.3266,38.7407,38.9981,432485.0
2015-08-28 09:40:00,43.93,44.15,43.5,43.53,268335.0,38.9981,39.1934,38.6164,38.643,268335.0
2015-08-28 09:50:00,43.53,43.81,43.4,43.81,267005.0,38.643,38.8916,38.5276,38.8916,267005.0
2015-08-28 10:00:00,43.8,43.89,43.47,43.51,192418.0,38.8827,38.9626,38.5898,38.6253,192418.0
2015-08-28 10:10:00,43.51,43.82,43.51,43.63,272781.0,38.6253,38.9005,38.6253,38.7318,272781.0
2015-08-28 10:20:00,43.63,43.82,43.56,43.74,193107.0,38.7318,38.9005,38.6697,38.8295,193107.0
2015-08-28 10:30:00,43.74,43.82,43.58,43.63,204268.0,38.8295,38.9005,38.6874,38.7318,204268.0
2015-08-28 10:40:00,43.63,43.69,43.49,43.53,276283.0,38.7318,38.7851,38.6075,38.643,276283.0
2015-08-28 10:50:00,43.54,43.63,43.45,43.53,229997.0,38.6519,38.7318,38.572,38.643,229997.0
2015-08-28 11:00:00,43.53,43.72,43.52,43.62,183870.0,38.643,38.8117,38.6342,38.7229,183870.0
2015-08-28 11:10:00,43.63,43.71,43.6,43.61,178231.0,38.7318,38.8028,38.7052,38.7141,178231.0
2015-08-28 11:20:00,43.61,43.71,43.56,43.71,166889.0,38.7141,38.8028,38.6697,38.8028,166889.0
2015-08-28 11:30:00,43.7,43.82,43.66,43.69,170701.0,38.794,38.9005,38.7585,38.7851,170701.0
2015-08-28 11:40:00,43.69,43.72,43.53,43.6,239468.0,38.7851,38.8117,38.643,38.7052,239468.0
2015-08-28 11:50:00,43.61,43.76,43.53,43.63,193100.0,38.7141,38.8472,38.643,38.7318,193100.0
2015-08-28 12:00:00,43.63,43.71,43.62,43.65,99314.0,38.7318,38.8028,38.7229,38.7496,99314.0
2015-08-28 12:10:00,43.66,43.81,43.61,43.8,165752.0,38.7585,38.8916,38.7141,38.8827,165752.0
2015-08-28 12:20:00,43.81,43.86,43.75,43.79,94185.0,38.8916,38.936,38.8383,38.8739,94185.0
2015-08-28 12:30:00,43.8,43.87,43.78,43.83,86658.0,38.8827,38.9449,38.865,38.9094,86658.0
2015-08-28 12:40:00,43.83,43.94,43.83,43.93,237392.0,38.9094,39.007,38.9094,38.9981,237392.0
2015-08-28 12:50:00,43.94,43.98,43.79,43.84,125760.0,39.007,39.0425,38.8739,38.9182,125760.0
2015-08-28 13:00:00,43.85,43.88,43.81,43.87,113430.0,38.9271,38.9538,38.8916,38.9449,113430.0
2015-08-28 13:10:00,43.87,44.0,43.86,44.0,123106.0,38.9449,39.0603,38.936,39.0603,123106.0
2015-08-28 13:20:00,43.99,44.0,43.8,43.8,217307.0,39.0514,39.0603,38.8827,38.8827,217307.0
2015-08-28 13:30:00,43.8,43.83,43.73,43.76,169283.0,38.8827,38.9094,38.8206,38.8472,169283.0
2015-08-28 13:40:00,43.75,43.87,43.71,43.79,107558.0,38.8383,38.9449,38.8028,38.8739,107558.0
2015-08-28 13:50:00,43.79,43.85,43.77,43.79,80734.0,38.8739,38.9271,38.8561,38.8739,80734.0
2015-08-28 14:00:00,43.79,43.99,43.79,43.98,174516.0,38.8739,39.0514,38.8739,39.0425,174516.0
2015-08-28 14:10:00,43.98,44.0,43.85,43.91,102352.0,39.0425,39.0603,38.9271,38.9804,102352.0
2015-08-28 14:20:00,43.92,43.98,43.87,43.95,123285.0,38.9893,39.0425,38.9449,39.0159,123285.0
2015-08-28 14:30:00,43.94,43.98,43.88,43.98,149040.0,39.007,39.0425,38.9538,39.0425,149040.0
2015-08-28 14:40:00,43.97,44.09,43.93,44.07,197920.0,39.0336,39.1402,38.9981,39.1224,197920.0
2015-08-28 14:50:00,44.07,44.07,43.91,43.97,115007.0,39.1224,39.1224,38.9804,39.0336,115007.0
2015-08-28 15:00:00,43.97,43.97,43.83,43.88,132512.0,39.0336,39.0336,38.9094,38.9538,132512.0
2015-08-28 15:10:00,43.87,43.88,43.78,43.79,194802.0,38.9449,38.9538,38.865,38.8739,194802.0
2015-08-28 15:20:00,43.79,43.87,43.72,43.8,197282.0,38.8739,38.9449,38.8117,38.8827,197282.0
2015-08-28 15:30:00,43.8,43.83,43.66,43.7,248319.0,38.8827,38.9094,38.7585,38.794,248319.0
2015-08-28 15:40:00,43.71,43.8,43.64,43.73,294340.0,38.8028,38.8827,38.7407,38.8206,294340.0
2015-08-28 15:50:00,43.74,43.95,43.74,43.94,750934.0,38.8295,39.0159,38.8295,39.007,750934.0
2015-08-31 09:30:00,43.97,44.49,43.79,44.15,309629.0,39.0336,39.4953,38.8739,39.1934,309629.0
2015-08-31 09:40:00,44.16,44.4,44.09,44.13,218607.0,39.2023,39.4154,39.1402,39.1757,218607.0
2015-08-31 09:50:00,44.11,44.27,44.04,44.15,210625.0,39.1579,39.3,39.0958,39.1934,210625.0
2015-08-31 10:00:00,44.15,44.23,44.05,44.23,213362.0,39.1934,39.2645,39.1047,39.2645,213362.0
2015-08-31 10:10:00,44.23,44.43,44.13,44.24,233149.0,39.2645,39.442,39.1757,39.2733,233149.0
2015-08-31 10:20:00,44.23,44.37,44.16,44.35,159358.0,39.2645,39.3887,39.2023,39.371,159358.0
2015-08-31 10:30:00,44.34,44.39,44.22,44.31,192219.0,39.3621,39.4065,39.2556,39.3355,192219.0
2015-08-31 10:40:00,44.31,44.5,44.31,44.39,127929.0,39.3355,39.5041,39.3355,39.4065,127929.0
2015-08-31 10:50:00,44.39,44.49,44.32,44.36,108644.0,39.4065,39.4953,39.3444,39.3799,108644.0
2015-08-31 11:00:00,44.37,44.39,44.18,44.24,138461.0,39.3887,39.4065,39.2201,39.2733,138461.0
2015-08-31 11:10:00,44.24,44.42,44.22,44.39,85527.0,39.2733,39.4331,39.2556,39.4065,85527.0
2015-08-31 11:20:00,44.38,44.5,44.32,44.4,130070.0,39.3976,39.5041,39.3444,39.4154,130070.0
2015-08-31 11:30:00,44.4,44.54,44.39,44.53,258913.0,39.4154,39.5397,39.4065,39.5308,258913.0
2015-08-31 11:40:00,44.53,44.6,44.28,44.35,328586.0,39.5308,39.5929,39.3088,39.371,328586.0
2015-08-31 11:50:00,44.35,44.35,44.0,44.1,189285.0,39.371,39.371,39.0603,39.1491,189285.0
2015-08-31 12:00:00,44.1,44.14,44.04,44.09,122634.0,39.1491,39.1846,39.0958,39.1402,122634.0
2015-08-31 12:10:00,44.07,44.24,44.03,44.24,197122.0,39.1224,39.2733,39.0869,39.2733,197122.0
2015-08-31 12:20:00,44.24,44.33,44.19,44.3,103167.0,39.2733,39.3532,39.229,39.3266,103167.0
2015-08-31 12:30:00,44.29,44.36,44.23,44.35,100581.0,39.3177,39.3799,39.2645,39.371,100581.0
2015-08-31 12:40:00,44.35,44.4,44.31,44.33,88450.0,39.371,39.4154,39.3355,39.3532,88450.0
2015-08-31 12:50:00,44.32,44.38,44.28,44.28,61751.0,39.3444,39.3976,39.3088,39.3088,61751.0
2015-08-31 13:00:00,44.28,44.35,44.26,44.28,67790.0,39.3088,39.371,39.2911,39.3088,67790.0
2015-08-31 13:10:00,44.27,44.31,44.21,44.22,103521.0,39.3,39.3355,39.2467,39.2556,103521.0
2015-08-31 13:20:00,44.22,44.22,44.12,44.15,126146.0,39.2556,39.2556,39.1668,39.1934,126146.0
2015-08-31 13:30:00,44.16,44.16,44.04,44.1,104018.0,39.2023,39.2023,39.0958,39.1491,104018.0
2015-08-31 13:40:00,44.1,44.15,44.06,44.11,118055.0,39.1491,39.1934,39.1135,39.1579,118055.0
2015-08-31 13:50:00,44.1,44.13,44.05,44.12,143655.0,39.1491,39.1757,39.1047,39.1668,143655.0
2015-08-31 14:00:00,44.11,44.23,44.06,44.08,62449.0,39.1579,39.2645,39.1135,39.1313,62449.0
2015-08-31 14:10:00,44.08,44.08,43.74,43.75,432329.0,39.1313,39.1313,38.8295,38.8383,432329.0
2015-08-31 14:20:00,43.75,43.81,43.7,43.75,180024.0,38.8383,38.8916,38.794,38.8383,180024.0
2015-08-31 14:30:00,43.76,43.8,43.67,43.71,123519.0,38.8472,38.8827,38.7673,38.8028,123519.0
2015-08-31 14:40:00,43.71,43.8,43.61,43.62,164972.0,38.8028,38.8827,38.7141,38.7229,164972.0
2015-08-31 14:50:00,43.62,43.66,43.53,43.62,161134.0,38.7229,38.7585,38.643,38.7229,161134.0
2015-08-31 15:00:00,43.62,43.86,43.59,43.8,204129.0,38.7229,38.936,38.6963,38.8827,204129.0
2015-08-31 15:10:00,43.8,43.8,43.72,43.74,162371.0,38.8827,38.8827,38.8117,38.8295,162371.0
2015-08-31 15:20:00,43.73,43.77,43.64,43.7,155330.0,38.8206,38.8561,38.7407,38.794,155330.0
2015-08-31 15:30:00,43.71,43.87,43.69,43.74,190944.0,38.8028,38.9449,38.7851,38.8295,190944.0
2015-08-31 15:40:00,43.73,43.93,43.73,43.85,298813.0,38.8206,38.9981,38.8206,38.9271,298813.0
2015-08-31 15:50:00,43.85,43.87,43.71,43.77,518582.0,38.9271,38.9449,38.8028,38.8561,518582.0
2015-09-01 09:30:00,43.95,44.3,43.51,43.98,889059.0,39.0159,39.3266,38.6253,39.0425,889059.0
2015-09-01 09:40:00,43.98,44.46,43.83,43.98,505213.0,39.0425,39.4686,38.9094,39.0425,505213.0
2015-09-01 09:50:00,43.98,44.03,43.66,43.68,374032.0,39.0425,39.0869,38.7585,38.7762,374032.0
2015-09-01 10:00:00,43.69,43.74,43.39,43.57,393467.0,38.7851,38.8295,38.5188,38.6786,393467.0
2015-09-01 10:10:00,43.56,43.71,43.39,43.44,333476.0,38.6697,38.8028,38.5188,38.5632,333476.0
2015-09-01 10:20:00,43.45,43.75,43.34,43.75,201068.0,38.572,38.8383,38.4744,38.8383,201068.0
2015-09-01 10:30:00,43.75,43.82,43.56,43.61,188267.0,38.8383,38.9005,38.6697,38.7141,188267.0
2015-09-01 10:40:00,43.62,43.64,43.37,43.47,149198.0,38.7229,38.7407,38.501,38.5898,149198.0
2015-09-01 10:50:00,43.47,43.52,43.36,43.45,121968.0,38.5898,38.6342,38.4921,38.572,121968.0
2015-09-01 11:00:00,43.46,43.58,43.3,43.55,290314.0,38.5809,38.6874,38.4389,38.6608,290314.0
2015-09-01 11:10:00,43.54,43.59,43.45,43.48,177590.0,38.6519,38.6963,38.572,38.5987,177590.0
2015-09-01 11:20:00,43.48,43.55,43.39,43.41,117899.0,38.5987,38.6608,38.5188,38.5365,117899.0
2015-09-01 11:30:00,43.4,43.5,43.32,43.47,156324.0,38.5276,38.6164,38.4566,38.5898,156324.0
2015-09-01 11:40:00,43.48,43.59,43.35,43.59,162726.0,38.5987,38.6963,38.4833,38.6963,162726.0
2015-09-01 11:50:00,43.59,43.6,43.44,43.48,105414.0,38.6963,38.7052,38.5632,38.5987,105414.0
2015-09-01 12:00:00,43.47,43.58,43.44,43.45,130475.0,38.5898,38.6874,38.5632,38.572,130475.0
2015-09-01 12:10:00,43.46,43.55,43.44,43.54,122241.0,38.5809,38.6608,38.5632,38.6519,122241.0
2015-09-01 12:20:00,43.54,43.57,43.5,43.53,146684.0,38.6519,38.6786,38.6164,38.643,146684.0
2015-09-01 12:30:00,43.51,43.56,43.43,43.5,93223.0,38.6253,38.6697,38.5543,38.6164,93223.0
2015-09-01 12:40:00,43.5,43.51,43.31,43.38,140160.0,38.6164,38.6253,38.4477,38.5099,140160.0
2015-09-01 12:50:00,43.37,43.45,43.32,43.41,119734.0,38.501,38.572,38.4566,38.5365,119734.0
2015-09-01 13:00:00,43.41,43.55,43.38,43.43,114979.0,38.5365,38.6608,38.5099,38.5543,114979.0
2015-09-01 13:10:00,43.42,43.49,43.35,43.41,185303.0,38.5454,38.6075,38.4833,38.5365,185303.0
2015-09-01 13:20:00,43.41,43.57,43.33,43.54,108369.0,38.5365,38.6786,38.4655,38.6519,108369.0
2015-09-01 13:30:00,43.52,43.7,43.49,43.65,234931.0,38.6342,38.794,38.6075,38.7496,234931.0
2015-09-01 13:40:00,43.65,43.95,43.6,43.88,254520.0,38.7496,39.0159,38.7052,38.9538,254520.0
2015-09-01 13:50:00,43.89,44.13,43.87,44.09,224159.0,38.9626,39.1757,38.9449,39.1402,224159.0
2015-09-01 14:00:00,44.09,44.11,43.94,43.97,139408.0,39.1402,39.1579,39.007,39.0336,139408.0
2015-09-01 14:10:00,43.97,43.97,43.82,43.82,163171.0,39.0336,39.0336,38.9005,38.9005,163171.0
2015-09-01 14:20:00,43.81,44.01,43.76,43.92,163473.0,38.8916,39.0692,38.8472,38.9893,163473.0
2015-09-01 14:30:00,43.91,44.23,43.87,44.2,233167.0,38.9804,39.2645,38.9449,39.2378,233167.0
2015-09-01 14:40:00,44.21,44.21,43.98,44.02,179673.0,39.2467,39.2467,39.0425,39.078,179673.0
2015-09-01 14:50:00,44.02,44.2,43.99,44.08,242171.0,39.078,39.2378,39.0514,39.1313,242171.0
2015-09-01 15:00:00,44.09,44.13,43.92,44.04,236609.0,39.1402,39.1757,38.9893,39.0958,236609.0
2015-09-01 15:10:00,44.04,44.14,43.91,43.92,285155.0,39.0958,39.1846,38.9804,38.9893,285155.0
2015-09-01 15:20:00,43.92,44.01,43.72,43.75,260834.0,38.9893,39.0692,38.8117,38.8383,260834.0
2015-09-01 15:30:00,43.75,43.81,43.6,43.68,287455.0,38.8383,38.8916,38.7052,38.7762,287455.0
2015-09-01 15:40:00,43.67,43.7,43.43,43.58,664145.0,38.7673,38.794,38.5543,38.6874,664145.0
2015-09-01 15:50:00,43.58,43.88,43.56,43.78,995936.0,38.6874,38.9538,38.6697,38.865,995936.0
2015-09-02 09:30:00,44.65,45.06,44.51,44.84,881856.0,39.6373,40.0013,39.513,39.806,881856.0
2015-09-02 09:40:00,44.84,45.01,44.59,44.75,535051.0,39.806,39.9569,39.584,39.7261,535051.0
2015-09-02 09:50:00,44.76,44.76,44.35,44.73,383318.0,39.735,39.735,39.371,39.7083,383318.0
2015-09-02 10:00:00,44.75,45.03,44.68,44.97,469266.0,39.7261,39.9746,39.6639,39.9214,469266.0
2015-09-02 10:10:00,44.97,45.05,44.8,44.81,366399.0,39.9214,39.9924,39.7705,39.7793,366399.0
2015-09-02 10:20:00,44.8,44.88,44.67,44.68,334863.0,39.7705,39.8415,39.6551,39.6639,334863.0
2015-09-02 10:30:00,44.68,44.72,44.59,44.6,240531.0,39.6639,39.6994,39.584,39.5929,240531.0
2015-09-02 10:40:00,44.6,44.8,44.59,44.71,341253.0,39.5929,39.7705,39.584,39.6906,341253.0
2015-09-02 10:50:00,44.72,45.02,44.71,44.97,336593.0,39.6994,39.9658,39.6906,39.9214,336593.0
2015-09-02 11:00:00,44.98,45.18,44.97,45.13,372013.0,39.9303,40.1078,39.9214,40.0634,372013.0
2015-09-02 11:10:00,45.13,45.28,44.99,45.2,293526.0,40.0634,40.1966,39.9391,40.1256,293526.0
2015-09-02 11:20:00,45.2,45.26,45.1,45.21,271399.0,40.1256,40.1788,40.0368,40.1344,271399.0
2015-09-02 11:30:00,45.2,45.22,45.05,45.1,182744.0,40.1256,40.1433,39.9924,40.0368,182744.0
2015-09-02 11:40:00,45.09,45.31,45.06,45.2,247914.0,40.0279,40.2232,40.0013,40.1256,247914.0
2015-09-02 11:50:00,45.19,45.29,45.14,45.25,160561.0,40.1167,40.2055,40.0723,40.1699,160561.0
2015-09-02 12:00:00,45.25,45.25,45.1,45.22,159840.0,40.1699,40.1699,40.0368,40.1433,159840.0
2015-09-02 12:10:00,45.22,45.25,45.17,45.22,139805.0,40.1433,40.1699,40.0989,40.1433,139805.0
2015-09-02 12:20:00,45.22,45.26,45.16,45.24,158220.0,40.1433,40.1788,40.0901,40.1611,158220.0
2015-09-02 12:30:00,45.24,45.48,45.21,45.4,198391.0,40.1611,40.3741,40.1344,40.3031,198391.0
2015-09-02 12:40:00,45.39,45.54,45.35,45.52,211144.0,40.2942,40.4274,40.2587,40.4096,211144.0
2015-09-02 12:50:00,45.51,45.52,45.38,45.48,185075.0,40.4008,40.4096,40.2854,40.3741,185075.0
2015-09-02 13:00:00,45.48,45.51,45.35,45.42,147569.0,40.3741,40.4008,40.2587,40.3209,147569.0
2015-09-02 13:10:00,45.42,45.48,45.3,45.3,121439.0,40.3209,40.3741,40.2143,40.2143,121439.0
2015-09-02 13:20:00,45.3,45.47,45.3,45.44,147228.0,40.2143,40.3652,40.2143,40.3386,147228.0
2015-09-02 13:30:00,45.43,45.43,45.27,45.28,155588.0,40.3297,40.3297,40.1877,40.1966,155588.0
2015-09-02 13:40:00,45.28,45.5,45.28,45.45,172811.0,40.1966,40.3919,40.1966,40.3475,172811.0
2015-09-02 13:50:00,45.44,45.51,45.35,45.45,194840.0,40.3386,40.4008,40.2587,40.3475,194840.0
2015-09-02 14:00:00,45.45,45.63,45.43,45.61,203588.0,40.3475,40.5073,40.3297,40.4895,203588.0
2015-09-02 14:10:00,45.62,45.79,45.62,45.79,305349.0,40.4984,40.6493,40.4984,40.6493,305349.0
2015-09-02 14:20:00,45.79,45.84,45.72,45.78,202609.0,40.6493,40.6937,40.5872,40.6404,202609.0
2015-09-02 14:30:00,45.79,45.8,45.52,45.55,217863.0,40.6493,40.6582,40.4096,40.4363,217863.0
2015-09-02 14:40:00,45.57,45.58,45.42,45.53,221003.0,40.454,40.4629,40.3209,40.4185,221003.0
2015-09-02 14:50:00,45.52,45.68,45.51,45.64,188554.0,40.4096,40.5517,40.4008,40.5162,188554.0
2015-09-02 15:00:00,45.64,45.75,45.53,45.55,213165.0,40.5162,40.6138,40.4185,40.4363,213165.0
2015-09-02 15:10:00,45.54,45.62,45.38,45.5,261487.0,40.4274,40.4984,40.2854,40.3919,261487.0
2015-09-02 15:20:00,45.51,45.69,45.48,45.66,412601.0,40.4008,40.5606,40.3741,40.5339,412601.0
2015-09-02 15:30:00,45.66,45.87,45.64,45.8,440874.0,40.5339,40.7203,40.5162,40.6582,440874.0
2015-09-02 15:40:00,45.81,45.82,45.66,45.67,799196.0,40.6671,40.676,40.5339,40.5428,799196.0
2015-09-02 15:50:00,45.67,46.0,45.66,45.98,1609583.0,40.5428,40.8357,40.5339,40.818,1609583.0
2015-09-03 09:30:00,46.06,46.13,45.77,46.02,387142.0,40.889,40.9512,40.6316,40.8535,387142.0
2015-09-03 09:40:00,46.03,46.05,45.71,45.84,225975.0,40.8624,40.8801,40.5783,40.6937,225975.0
2015-09-03 09:50:00,45.83,45.93,45.78,45.86,161605.0,40.6848,40.7736,40.6404,40.7115,161605.0
2015-09-03 10:00:00,45.87,45.99,45.78,45.99,152455.0,40.7203,40.8269,40.6404,40.8269,152455.0
2015-09-03 10:10:00,45.98,46.06,45.86,46.06,128461.0,40.818,40.889,40.7115,40.889,128461.0
2015-09-03 10:20:00,46.06,46.25,46.03,46.21,216204.0,40.889,41.0577,40.8624,41.0222,216204.0
2015-09-03 10:30:00,46.2,46.43,46.12,46.4,391994.0,41.0133,41.2175,40.9423,41.1908,391994.0
2015-09-03 10:40:00,46.4,46.55,46.4,46.5,287173.0,41.1908,41.324,41.1908,41.2796,287173.0
2015-09-03 10:50:00,46.5,46.51,46.39,46.44,309881.0,41.2796,41.2885,41.182,41.2264,309881.0
2015-09-03 11:00:00,46.44,46.47,46.2,46.25,434378.0,41.2264,41.253,41.0133,41.0577,434378.0
2015-09-03 11:10:00,46.25,46.35,46.21,46.25,199270.0,41.0577,41.1465,41.0222,41.0577,199270.0
2015-09-03 11:20:00,46.26,46.28,46.17,46.21,159739.0,41.0666,41.0843,40.9867,41.0222,159739.0
2015-09-03 11:30:00,46.21,46.22,45.99,46.14,268687.0,41.0222,41.031,40.8269,40.96,268687.0
2015-09-03 11:40:00,46.15,46.24,46.12,46.17,154312.0,40.9689,41.0488,40.9423,40.9867,154312.0
2015-09-03 11:50:00,46.16,46.22,46.09,46.2,166324.0,40.9778,41.031,40.9156,41.0133,166324.0
2015-09-03 12:00:00,46.2,46.21,46.08,46.15,101501.0,41.0133,41.0222,40.9068,40.9689,101501.0
2015-09-03 12:10:00,46.15,46.16,46.05,46.16,88688.0,40.9689,40.9778,40.8801,40.9778,88688.0
2015-09-03 12:20:00,46.17,46.17,45.9,45.92,174055.0,40.9867,40.9867,40.747,40.7647,174055.0
2015-09-03 12:30:00,45.92,45.94,45.74,45.75,191806.0,40.7647,40.7825,40.6049,40.6138,191806.0
2015-09-03 12:40:00,45.75,45.92,45.67,45.87,166462.0,40.6138,40.7647,40.5428,40.7203,166462.0
2015-09-03 12:50:00,45.87,45.88,45.75,45.8,102336.0,40.7203,40.7292,40.6138,40.6582,102336.0
2015-09-03 13:00:00,45.8,45.84,45.57,45.6,212591.0,40.6582,40.6937,40.454,40.4807,212591.0
2015-09-03 13:10:00,45.6,45.7,45.53,45.69,251157.0,40.4807,40.5694,40.4185,40.5606,251157.0
2015-09-03 13:20:00,45.69,45.78,45.61,45.72,107058.0,40.5606,40.6404,40.4895,40.5872,107058.0
2015-09-03 13:30:00,45.72,45.76,45.64,45.68,85999.0,40.5872,40.6227,40.5162,40.5517,85999.0
2015-09-03 13:40:00,45.67,45.71,45.59,45.69,88610.0,40.5428,40.5783,40.4718,40.5606,88610.0
2015-09-03 13:50:00,45.68,45.68,45.47,45.47,139048.0,40.5517,40.5517,40.3652,40.3652,139048.0
2015-09-03 14:00:00,45.48,45.56,45.39,45.42,136903.0,40.3741,40.4451,40.2942,40.3209,136903.0
2015-09-03 14:10:00,45.42,45.56,45.41,45.49,162641.0,40.3209,40.4451,40.312,40.383,162641.0
2015-09-03 14:20:00,45.49,45.61,45.47,45.59,115452.0,40.383,40.4895,40.3652,40.4718,115452.0
2015-09-03 14:30:00,45.58,45.65,45.52,45.64,380623.0,40.4629,40.525,40.4096,40.5162,380623.0
2015-09-03 14:40:00,45.64,45.69,45.52,45.54,210010.0,40.5162,40.5606,40.4096,40.4274,210010.0
2015-09-03 14:50:00,45.53,45.55,45.35,45.41,324664.0,40.4185,40.4363,40.2587,40.312,324664.0
2015-09-03 15:00:00,45.41,45.5,45.27,45.28,301679.0,40.312,40.3919,40.1877,40.1966,301679.0
2015-09-03 15:10:00,45.28,45.42,45.27,45.32,241096.0,40.1966,40.3209,40.1877,40.2321,241096.0
2015-09-03 15:20:00,45.32,45.4,45.14,45.15,410079.0,40.2321,40.3031,40.0723,40.0812,410079.0
2015-09-03 15:30:00,45.14,45.2,44.95,44.97,646349.0,40.0723,40.1256,39.9036,39.9214,646349.0
2015-09-03 15:40:00,44.96,45.2,44.91,45.06,845857.0,39.9125,40.1256,39.8681,40.0013,845857.0
2015-09-03 15:50:00,45.06,45.18,45.05,45.07,586821.0,40.0013,40.1078,39.9924,40.0102,586821.0
2015-09-04 09:30:00,44.55,45.06,44.31,45.0,566578.0,39.5485,40.0013,39.3355,39.948,566578.0
2015-09-04 09:40:00,44.99,45.74,44.95,45.6,598979.0,39.9391,40.6049,39.9036,40.4807,598979.0
2015-09-04 09:50:00,45.55,45.73,45.3,45.73,408787.0,40.4363,40.5961,40.2143,40.5961,408787.0
2015-09-04 10:00:00,45.72,45.72,45.52,45.64,242219.0,40.5872,40.5872,40.4096,40.5162,242219.0
2015-09-04 10:10:00,45.64,45.7,45.54,45.62,238872.0,40.5162,40.5694,40.4274,40.4984,238872.0
2015-09-04 10:20:00,45.62,45.85,45.53,45.8,211570.0,40.4984,40.7026,40.4185,40.6582,211570.0
2015-09-04 10:30:00,45.8,45.99,45.79,45.96,153929.0,40.6582,40.8269,40.6493,40.8002,153929.0
2015-09-04 10:40:00,45.97,45.99,45.77,45.91,151768.0,40.8091,40.8269,40.6316,40.7559,151768.0
2015-09-04 10:50:00,45.9,45.97,45.79,45.83,108533.0,40.747,40.8091,40.6493,40.6848,108533.0
2015-09-04 11:00:00,45.83,45.9,45.66,45.66,132780.0,40.6848,40.747,40.5339,40.5339,132780.0
2015-09-04 11:10:00,45.65,45.77,45.61,45.69,133136.0,40.525,40.6316,40.4895,40.5606,133136.0
2015-09-04 11:20:00,45.7,45.85,45.68,45.83,146405.0,40.5694,40.7026,40.5517,40.6848,146405.0
2015-09-04 11:30:00,45.83,45.83,45.64,45.66,136157.0,40.6848,40.6848,40.5162,40.5339,136157.0
2015-09-04 11:40:00,45.65,45.82,45.6,45.8,93787.0,40.525,40.676,40.4807,40.6582,93787.0
2015-09-04 11:50:00,45.8,45.84,45.74,45.75,111390.0,40.6582,40.6937,40.6049,40.6138,111390.0
2015-09-04 12:00:00,45.74,45.77,45.66,45.75,73399.0,40.6049,40.6316,40.5339,40.6138,73399.0
2015-09-04 12:10:00,45.75,45.76,45.62,45.65,96018.0,40.6138,40.6227,40.4984,40.525,96018.0
2015-09-04 12:20:00,45.63,45.65,45.49,45.55,107423.0,40.5073,40.525,40.383,40.4363,107423.0
2015-09-04 12:30:00,45.55,45.65,45.48,45.52,80350.0,40.4363,40.525,40.3741,40.4096,80350.0
2015-09-04 12:40:00,45.5,45.56,45.42,45.51,116626.0,40.3919,40.4451,40.3209,40.4008,116626.0
2015-09-04 12:50:00,45.5,45.56,45.45,45.53,127579.0,40.3919,40.4451,40.3475,40.4185,127579.0
2015-09-04 13:00:00,45.52,45.57,45.45,45.51,88269.0,40.4096,40.454,40.3475,40.4008,88269.0
2015-09-04 13:10:00,45.52,45.57,45.48,45.54,88349.0,40.4096,40.454,40.3741,40.4274,88349.0
2015-09-04 13:20:00,45.53,45.53,45.45,45.48,103075.0,40.4185,40.4185,40.3475,40.3741,103075.0
2015-09-04 13:30:00,45.48,45.65,45.46,45.62,100649.0,40.3741,40.525,40.3564,40.4984,100649.0
2015-09-04 13:40:00,45.62,45.66,45.53,45.56,75322.0,40.4984,40.5339,40.4185,40.4451,75322.0
2015-09-04 13:50:00,45.55,45.58,45.47,45.51,56464.0,40.4363,40.4629,40.3652,40.4008,56464.0
2015-09-04 14:00:00,45.5,45.56,45.44,45.48,93891.0,40.3919,40.4451,40.3386,40.3741,93891.0
2015-09-04 14:10:00,45.47,45.49,45.36,45.36,113981.0,40.3652,40.383,40.2676,40.2676,113981.0
2015-09-04 14:20:00,45.36,45.41,45.27,45.36,130743.0,40.2676,40.312,40.1877,40.2676,130743.0
2015-09-04 14:30:00,45.37,45.37,45.23,45.27,156376.0,40.2765,40.2765,40.1522,40.1877,156376.0
2015-09-04 14:40:00,45.26,45.36,45.24,45.3,113250.0,40.1788,40.2676,40.1611,40.2143,113250.0
2015-09-04 14:50:00,45.31,45.37,45.25,45.32,100771.0,40.2232,40.2765,40.1699,40.2321,100771.0
2015-09-04 15:00:00,45.32,45.44,45.3,45.4,165975.0,40.2321,40.3386,40.2143,40.3031,165975.0
2015-09-04 15:10:00,45.4,45.41,45.31,45.39,171852.0,40.3031,40.312,40.2232,40.2942,171852.0
2015-09-04 15:20:00,45.38,45.43,45.31,45.41,166385.0,40.2854,40.3297,40.2232,40.312,166385.0
2015-09-04 15:30:00,45.42,45.65,45.39,45.53,271560.0,40.3209,40.525,40.2942,40.4185,271560.0
2015-09-04 15:40:00,45.53,45.71,45.52,45.67,355223.0,40.4185,40.5783,40.4096,40.5428,355223.0
2015-09-04 15:50:00,45.67,45.67,45.39,45.4,699454.0,40.5428,40.5428,40.2942,40.3031,699454.0
2015-09-08 09:30:00,46.22,46.4,46.03,46.27,466432.0,41.031,41.1908,40.8624,41.0754,466432.0
2015-09-08 09:40:00,46.27,46.54,46.27,46.46,306256.0,41.0754,41.3151,41.0754,41.2441,306256.0
2015-09-08 09:50:00,46.46,46.51,46.41,46.44,208612.0,41.2441,41.2885,41.1997,41.2264,208612.0
2015-09-08 10:00:00,46.44,46.47,46.33,46.36,175274.0,41.2264,41.253,41.1287,41.1553,175274.0
2015-09-08 10:10:00,46.35,46.38,46.29,46.32,233861.0,41.1465,41.1731,41.0932,41.1198,233861.0
2015-09-08 10:20:00,46.31,46.38,46.13,46.33,188025.0,41.1109,41.1731,40.9512,41.1287,188025.0
2015-09-08 10:30:00,46.34,46.35,46.2,46.21,141245.0,41.1376,41.1465,41.0133,41.0222,141245.0
2015-09-08 10:40:00,46.21,46.22,46.04,46.18,124245.0,41.0222,41.031,40.8713,40.9955,124245.0
2015-09-08 10:50:00,46.18,46.2,46.02,46.16,221866.0,40.9955,41.0133,40.8535,40.9778,221866.0
2015-09-08 11:00:00,46.15,46.17,46.03,46.08,130583.0,40.9689,40.9867,40.8624,40.9068,130583.0
2015-09-08 11:10:00,46.07,46.14,45.95,45.99,125189.0,40.8979,40.96,40.7914,40.8269,125189.0
2015-09-08 11:20:00,45.99,46.09,45.98,46.05,135104.0,40.8269,40.9156,40.818,40.8801,135104.0
2015-09-08 11:30:00,46.06,46.14,46.04,46.09,131556.0,40.889,40.96,40.8713,40.9156,131556.0
2015-09-08 11:40:00,46.09,46.16,46.05,46.09,93915.0,40.9156,40.9778,40.8801,40.9156,93915.0
2015-09-08 11:50:00,46.09,46.13,46.01,46.03,145313.0,40.9156,40.9512,40.8446,40.8624,145313.0
2015-09-08 12:00:00,46.03,46.16,45.98,46.15,71338.0,40.8624,40.9778,40.818,40.9689,71338.0
2015-09-08 12:10:00,46.15,46.32,46.14,46.25,127828.0,40.9689,41.1198,40.96,41.0577,127828.0
2015-09-08 12:20:00,46.26,46.41,46.25,46.41,131095.0,41.0666,41.1997,41.0577,41.1997,131095.0
2015-09-08 12:30:00,46.41,46.46,46.36,46.38,87191.0,41.1997,41.2441,41.1553,41.1731,87191.0
2015-09-08 12:40:00,46.37,46.47,46.36,46.46,81184.0,41.1642,41.253,41.1553,41.2441,81184.0
2015-09-08 12:50:00,46.46,46.5,46.41,46.42,86630.0,41.2441,41.2796,41.1997,41.2086,86630.0
2015-09-08 13:00:00,46.41,46.41,46.24,46.32,73841.0,41.1997,41.1997,41.0488,41.1198,73841.0
2015-09-08 13:10:00,46.32,46.35,46.19,46.19,94484.0,41.1198,41.1465,41.0044,41.0044,94484.0
2015-09-08 13:20:00,46.19,46.26,46.14,46.26,99180.0,41.0044,41.0666,40.96,41.0666,99180.0
2015-09-08 13:30:00,46.27,46.34,46.26,46.3,100769.0,41.0754,41.1376,41.0666,41.1021,100769.0
2015-09-08 13:40:00,46.31,46.33,46.18,46.2,89555.0,41.1109,41.1287,40.9955,41.0133,89555.0
2015-09-08 13:50:00,46.19,46.22,46.12,46.21,166995.0,41.0044,41.031,40.9423,41.0222,166995.0
2015-09-08 14:00:00,46.21,46.41,46.21,46.4,172144.0,41.0222,41.1997,41.0222,41.1908,172144.0
2015-09-08 14:10:00,46.4,46.4,46.31,46.37,106244.0,41.1908,41.1908,41.1109,41.1642,106244.0
2015-09-08 14:20:00,46.37,46.42,46.33,46.4,86731.0,41.1642,41.2086,41.1287,41.1908,86731.0
2015-09-08 14:30:00,46.41,46.59,46.4,46.53,201083.0,41.1997,41.3595,41.1908,41.3062,201083.0
2015-09-08 14:40:00,46.53,46.58,46.49,46.49,98374.0,41.3062,41.3506,41.2707,41.2707,98374.0
2015-09-08 14:50:00,46.5,46.59,46.48,46.53,92660.0,41.2796,41.3595,41.2619,41.3062,92660.0
2015-09-08 15:00:00,46.52,46.6,46.51,46.58,201349.0,41.2974,41.3684,41.2885,41.3506,201349.0
2015-09-08 15:10:00,46.58,46.62,46.48,46.52,181939.0,41.3506,41.3861,41.2619,41.2974,181939.0
2015-09-08 15:20:00,46.52,46.63,46.43,46.6,170898.0,41.2974,41.395,41.2175,41.3684,170898.0
2015-09-08 15:30:00,46.6,46.64,46.52,46.6,214828.0,41.3684,41.4039,41.2974,41.3684,214828.0
2015-09-08 15:40:00,46.59,46.63,46.55,46.62,327256.0,41.3595,41.395,41.324,41.3861,327256.0
2015-09-08 15:50:00,46.62,46.65,46.56,46.6,583590.0,41.3861,41.4128,41.3329,41.3684,583590.0
2015-09-09 09:30:00,46.94,46.97,46.34,46.38,577058.0,41.6702,41.6968,41.1376,41.1731,577058.0
2015-09-09 09:40:00,46.36,46.45,45.91,45.98,399372.0,41.1553,41.2352,40.7559,40.818,399372.0
2015-09-09 09:50:00,45.99,46.06,45.91,46.04,291542.0,40.8269,40.889,40.7559,40.8713,291542.0
2015-09-09 10:00:00,46.03,46.13,45.93,46.03,324129.0,40.8624,40.9512,40.7736,40.8624,324129.0
2015-09-09 10:10:00,46.03,46.33,46.01,46.23,277019.0,40.8624,41.1287,40.8446,41.0399,277019.0
2015-09-09 10:20:00,46.23,46.57,46.22,46.55,249007.0,41.0399,41.3418,41.031,41.324,249007.0
2015-09-09 10:30:00,46.55,46.6,46.37,46.49,241481.0,41.324,41.3684,41.1642,41.2707,241481.0
2015-09-09 10:40:00,46.5,46.71,46.42,46.6,234314.0,41.2796,41.466,41.2086,41.3684,234314.0
2015-09-09 10:50:00,46.6,46.61,46.35,46.36,158552.0,41.3684,41.3773,41.1465,41.1553,158552.0
2015-09-09 11:00:00,46.37,46.49,46.35,46.48,107439.0,41.1642,41.2707,41.1465,41.2619,107439.0
2015-09-09 11:10:00,46.48,46.62,46.48,46.59,133562.0,41.2619,41.3861,41.2619,41.3595,133562.0
2015-09-09 11:20:00,46.59,46.6,46.39,46.39,186974.0,41.3595,41.3684,41.182,41.182,186974.0
2015-09-09 11:30:00,46.39,46.53,46.39,46.5,134893.0,41.182,41.3062,41.182,41.2796,134893.0
2015-09-09 11:40:00,46.5,46.61,46.42,46.5,96498.0,41.2796,41.3773,41.2086,41.2796,96498.0
2015-09-09 11:50:00,46.52,46.68,46.49,46.59,192793.0,41.2974,41.4394,41.2707,41.3595,192793.0
2015-09-09 12:00:00,46.59,46.75,46.54,46.72,102556.0,41.3595,41.5015,41.3151,41.4749,102556.0
2015-09-09 12:10:00,46.72,46.79,46.7,46.79,166524.0,41.4749,41.5371,41.4572,41.5371,166524.0
2015-09-09 12:20:00,46.78,47.19,46.61,47.19,572532.0,41.5282,41.8922,41.3773,41.8922,572532.0
2015-09-09 12:30:00,47.18,47.18,46.75,46.88,356937.0,41.8833,41.8833,41.5015,41.617,356937.0
2015-09-09 12:40:00,46.87,47.0,46.84,46.85,92072.0,41.6081,41.7235,41.5814,41.5903,92072.0
2015-09-09 12:50:00,46.86,46.95,46.82,46.91,83718.0,41.5992,41.6791,41.5637,41.6436,83718.0
2015-09-09 13:00:00,46.91,46.93,46.82,46.85,55949.0,41.6436,41.6613,41.5637,41.5903,55949.0
2015-09-09 13:10:00,46.85,46.88,46.77,46.82,150890.0,41.5903,41.617,41.5193,41.5637,150890.0
2015-09-09 13:20:00,46.82,46.88,46.62,46.68,93611.0,41.5637,41.617,41.3861,41.4394,93611.0
2015-09-09 13:30:00,46.67,46.68,46.57,46.57,168422.0,41.4305,41.4394,41.3418,41.3418,168422.0
2015-09-09 13:40:00,46.57,46.59,46.45,46.47,141725.0,41.3418,41.3595,41.2352,41.253,141725.0
2015-09-09 13:50:00,46.46,46.46,46.33,46.4,201531.0,41.2441,41.2441,41.1287,41.1908,201531.0
2015-09-09 14:00:00,46.41,46.46,46.36,46.42,109954.0,41.1997,41.2441,41.1553,41.2086,109954.0
2015-09-09 14:10:00,46.42,46.53,46.41,46.49,85011.0,41.2086,41.3062,41.1997,41.2707,85011.0
2015-09-09 14:20:00,46.49,46.49,46.27,46.31,170116.0,41.2707,41.2707,41.0754,41.1109,170116.0
2015-09-09 14:30:00,46.3,46.31,46.19,46.21,141416.0,41.1021,41.1109,41.0044,41.0222,141416.0
2015-09-09 14:40:00,46.21,46.25,45.99,46.16,221122.0,41.0222,41.0577,40.8269,40.9778,221122.0
2015-09-09 14:50:00,46.16,46.22,46.1,46.15,100097.0,40.9778,41.031,40.9245,40.9689,100097.0
2015-09-09 15:00:00,46.15,46.3,46.11,46.23,297509.0,40.9689,41.1021,40.9334,41.0399,297509.0
2015-09-09 15:10:00,46.23,46.38,46.12,46.31,212851.0,41.0399,41.1731,40.9423,41.1109,212851.0
2015-09-09 15:20:00,46.3,46.38,46.15,46.21,163093.0,41.1021,41.1731,40.9689,41.0222,163093.0
2015-09-09 15:30:00,46.22,46.22,46.05,46.06,241030.0,41.031,41.031,40.8801,40.889,241030.0
2015-09-09 15:40:00,46.06,46.08,45.9,45.97,397163.0,40.889,40.9068,40.747,40.8091,397163.0
2015-09-09 15:50:00,45.97,46.04,45.93,46.01,567454.0,40.8091,40.8713,40.7736,40.8446,567454.0
2015-09-10 09:30:00,46.29,46.77,46.29,46.74,416617.0,41.0932,41.5193,41.0932,41.4927,416617.0
2015-09-10 09:40:00,46.76,46.96,46.64,46.67,530457.0,41.5104,41.688,41.4039,41.4305,530457.0
2015-09-10 09:50:00,46.67,46.81,46.36,46.4,304818.0,41.4305,41.5548,41.1553,41.1908,304818.0
2015-09-10 10:00:00,46.41,46.56,46.26,46.31,203914.0,41.1997,41.3329,41.0666,41.1109,203914.0
2015-09-10 10:10:00,46.32,46.34,46.12,46.31,172145.0,41.1198,41.1376,40.9423,41.1109,172145.0
2015-09-10 10:20:00,46.3,46.55,46.28,46.54,238962.0,41.1021,41.324,41.0843,41.3151,238962.0
2015-09-10 10:30:00,46.54,46.87,46.54,46.76,237026.0,41.3151,41.6081,41.3151,41.5104,237026.0
2015-09-10 10:40:00,46.76,46.83,46.68,46.83,263394.0,41.5104,41.5726,41.4394,41.5726,263394.0
2015-09-10 10:50:00,46.83,46.98,46.83,46.9,236908.0,41.5726,41.7057,41.5726,41.6347,236908.0
2015-09-10 11:00:00,46.9,47.0,46.84,46.84,366533.0,41.6347,41.7235,41.5814,41.5814,366533.0
2015-09-10 11:10:00,46.84,46.94,46.79,46.81,203058.0,41.5814,41.6702,41.5371,41.5548,203058.0
2015-09-10 11:20:00,46.82,46.84,46.75,46.83,191857.0,41.5637,41.5814,41.5015,41.5726,191857.0
2015-09-10 11:30:00,46.83,46.9,46.76,46.8,215818.0,41.5726,41.6347,41.5104,41.5459,215818.0
2015-09-10 11:40:00,46.8,46.8,46.61,46.63,141359.0,41.5459,41.5459,41.3773,41.395,141359.0
2015-09-10 11:50:00,46.65,46.66,46.52,46.57,200333.0,41.4128,41.4217,41.2974,41.3418,200333.0
2015-09-10 12:00:00,46.57,46.67,46.53,46.64,106562.0,41.3418,41.4305,41.3062,41.4039,106562.0
2015-09-10 12:10:00,46.63,46.68,46.57,46.57,75099.0,41.395,41.4394,41.3418,41.3418,75099.0
2015-09-10 12:20:00,46.56,46.62,46.5,46.53,74589.0,41.3329,41.3861,41.2796,41.3062,74589.0
2015-09-10 12:30:00,46.53,46.63,46.5,46.6,78061.0,41.3062,41.395,41.2796,41.3684,78061.0
2015-09-10 12:40:00,46.62,46.63,46.54,46.6,123623.0,41.3861,41.395,41.3151,41.3684,123623.0
2015-09-10 12:50:00,46.59,46.59,46.4,46.43,145878.0,41.3595,41.3595,41.1908,41.2175,145878.0
2015-09-10 13:00:00,46.43,46.47,46.37,46.43,92553.0,41.2175,41.253,41.1642,41.2175,92553.0
2015-09-10 13:10:00,46.41,46.55,46.41,46.52,60660.0,41.1997,41.324,41.1997,41.2974,60660.0
2015-09-10 13:20:00,46.51,46.68,46.41,46.66,105082.0,41.2885,41.4394,41.1997,41.4217,105082.0
2015-09-10 13:30:00,46.67,46.79,46.61,46.77,141766.0,41.4305,41.5371,41.3773,41.5193,141766.0
2015-09-10 13:40:00,46.77,46.77,46.61,46.7,107046.0,41.5193,41.5193,41.3773,41.4572,107046.0
2015-09-10 13:50:00,46.7,46.8,46.69,46.79,86724.0,41.4572,41.5459,41.4483,41.5371,86724.0
2015-09-10 14:00:00,46.78,46.83,46.72,46.74,78234.0,41.5282,41.5726,41.4749,41.4927,78234.0
2015-09-10 14:10:00,46.75,46.77,46.62,46.66,91337.0,41.5015,41.5193,41.3861,41.4217,91337.0
2015-09-10 14:20:00,46.65,46.67,46.59,46.61,88818.0,41.4128,41.4305,41.3595,41.3773,88818.0
2015-09-10 14:30:00,46.6,46.66,46.56,46.58,122783.0,41.3684,41.4217,41.3329,41.3506,122783.0
2015-09-10 14:40:00,46.58,46.65,46.53,46.55,79802.0,41.3506,41.4128,41.3062,41.324,79802.0
2015-09-10 14:50:00,46.54,46.56,46.33,46.34,178805.0,41.3151,41.3329,41.1287,41.1376,178805.0
2015-09-10 15:00:00,46.34,46.42,46.31,46.42,138746.0,41.1376,41.2086,41.1109,41.2086,138746.0
2015-09-10 15:10:00,46.43,46.53,46.38,46.41,125231.0,41.2175,41.3062,41.1731,41.1997,125231.0
2015-09-10 15:20:00,46.42,46.44,46.28,46.34,148954.0,41.2086,41.2264,41.0843,41.1376,148954.0
2015-09-10 15:30:00,46.33,46.34,46.24,46.31,162646.0,41.1287,41.1376,41.0488,41.1109,162646.0
2015-09-10 15:40:00,46.3,46.36,46.2,46.34,280515.0,41.1021,41.1553,41.0133,41.1376,280515.0
2015-09-10 15:50:00,46.34,46.5,46.28,46.49,557687.0,41.1376,41.2796,41.0843,41.2707,557687.0
2015-09-11 09:30:00,46.5,46.89,46.27,46.77,485467.0,41.2796,41.6258,41.0754,41.5193,485467.0
2015-09-11 09:40:00,46.75,46.97,46.7,46.91,352292.0,41.5015,41.6968,41.4572,41.6436,352292.0
2015-09-11 09:50:00,46.91,47.0,46.79,46.8,220913.0,41.6436,41.7235,41.5371,41.5459,220913.0
2015-09-11 10:00:00,46.79,46.8,46.62,46.65,227549.0,41.5371,41.5459,41.3861,41.4128,227549.0
2015-09-11 10:10:00,46.66,46.68,46.43,46.45,179625.0,41.4217,41.4394,41.2175,41.2352,179625.0
2015-09-11 10:20:00,46.45,46.59,46.38,46.54,160306.0,41.2352,41.3595,41.1731,41.3151,160306.0
2015-09-11 10:30:00,46.55,46.68,46.48,46.67,120090.0,41.324,41.4394,41.2619,41.4305,120090.0
2015-09-11 10:40:00,46.68,46.76,46.58,46.59,183295.0,41.4394,41.5104,41.3506,41.3595,183295.0
2015-09-11 10:50:00,46.59,46.67,46.51,46.66,91679.0,41.3595,41.4305,41.2885,41.4217,91679.0
2015-09-11 11:00:00,46.67,46.67,46.53,46.62,81399.0,41.4305,41.4305,41.3062,41.3861,81399.0
2015-09-11 11:10:00,46.63,46.69,46.57,46.69,89290.0,41.395,41.4483,41.3418,41.4483,89290.0
2015-09-11 11:20:00,46.68,46.7,46.56,46.66,110942.0,41.4394,41.4572,41.3329,41.4217,110942.0
2015-09-11 11:30:00,46.66,46.68,46.59,46.66,85036.0,41.4217,41.4394,41.3595,41.4217,85036.0
2015-09-11 11:40:00,46.67,46.7,46.6,46.64,93204.0,41.4305,41.4572,41.3684,41.4039,93204.0
2015-09-11 11:50:00,46.63,46.85,46.63,46.82,163084.0,41.395,41.5903,41.395,41.5637,163084.0
2015-09-11 12:00:00,46.83,47.0,46.82,46.91,210202.0,41.5726,41.7235,41.5637,41.6436,210202.0
2015-09-11 12:10:00,46.92,47.03,46.89,46.94,144136.0,41.6525,41.7501,41.6258,41.6702,144136.0
2015-09-11 12:20:00,46.92,46.95,46.84,46.86,109437.0,41.6525,41.6791,41.5814,41.5992,109437.0
2015-09-11 12:30:00,46.85,46.98,46.85,46.96,112764.0,41.5903,41.7057,41.5903,41.688,112764.0
2015-09-11 12:40:00,46.96,47.02,46.89,47.02,130952.0,41.688,41.7412,41.6258,41.7412,130952.0
2015-09-11 12:50:00,47.03,47.05,46.92,46.92,158660.0,41.7501,41.7679,41.6525,41.6525,158660.0
2015-09-11 13:00:00,46.92,46.93,46.8,46.82,78229.0,41.6525,41.6613,41.5459,41.5637,78229.0
2015-09-11 13:10:00,46.82,46.86,46.74,46.75,93556.0,41.5637,41.5992,41.4927,41.5015,93556.0
2015-09-11 13:20:00,46.74,46.74,46.62,46.67,141273.0,41.4927,41.4927,41.3861,41.4305,141273.0
2015-09-11 13:30:00,46.67,46.7,46.6,46.66,66899.0,41.4305,41.4572,41.3684,41.4217,66899.0
2015-09-11 13:40:00,46.66,46.72,46.66,46.7,63245.0,41.4217,41.4749,41.4217,41.4572,63245.0
2015-09-11 13:50:00,46.7,46.74,46.68,46.69,53739.0,41.4572,41.4927,41.4394,41.4483,53739.0
2015-09-11 14:00:00,46.7,46.73,46.63,46.66,64213.0,41.4572,41.4838,41.395,41.4217,64213.0
2015-09-11 14:10:00,46.67,46.72,46.65,46.72,80642.0,41.4305,41.4749,41.4128,41.4749,80642.0
2015-09-11 14:20:00,46.71,46.84,46.71,46.83,100389.0,41.466,41.5814,41.466,41.5726,100389.0
2015-09-11 14:30:00,46.83,46.93,46.83,46.89,91455.0,41.5726,41.6613,41.5726,41.6258,91455.0
2015-09-11 14:40:00,46.89,46.9,46.83,46.85,75520.0,41.6258,41.6347,41.5726,41.5903,75520.0
2015-09-11 14:50:00,46.85,46.9,46.79,46.86,75606.0,41.5903,41.6347,41.5371,41.5992,75606.0
2015-09-11 15:00:00,46.86,47.01,46.86,46.92,192747.0,41.5992,41.7324,41.5992,41.6525,192747.0
2015-09-11 15:10:00,46.91,47.01,46.9,46.92,157953.0,41.6436,41.7324,41.6347,41.6525,157953.0
2015-09-11 15:20:00,46.92,46.94,46.82,46.86,158256.0,41.6525,41.6702,41.5637,41.5992,158256.0
2015-09-11 15:30:00,46.86,46.91,46.8,46.91,185415.0,41.5992,41.6436,41.5459,41.6436,185415.0
2015-09-11 15:40:00,46.91,46.91,46.79,46.8,267268.0,41.6436,41.6436,41.5371,41.5459,267268.0
2015-09-11 15:50:00,46.8,46.94,46.8,46.93,517122.0,41.5459,41.6702,41.5459,41.6613,517122.0
2015-09-14 09:30:00,46.97,47.29,46.79,47.13,491678.0,41.6968,41.9809,41.5371,41.8389,491678.0
2015-09-14 09:40:00,47.12,47.18,46.92,46.99,220167.0,41.83,41.8833,41.6525,41.7146,220167.0
2015-09-14 09:50:00,46.98,47.05,46.76,46.76,180611.0,41.7057,41.7679,41.5104,41.5104,180611.0
2015-09-14 10:00:00,46.75,46.8,46.69,46.73,132515.0,41.5015,41.5459,41.4483,41.4838,132515.0
2015-09-14 10:10:00,46.73,46.86,46.6,46.84,167470.0,41.4838,41.5992,41.3684,41.5814,167470.0
2015-09-14 10:20:00,46.84,47.1,46.84,46.9,216090.0,41.5814,41.8123,41.5814,41.6347,216090.0
2015-09-14 10:30:00,46.89,47.07,46.88,47.03,97880.0,41.6258,41.7856,41.617,41.7501,97880.0
2015-09-14 10:40:00,47.03,47.06,47.0,47.01,71077.0,41.7501,41.7767,41.7235,41.7324,71077.0
2015-09-14 10:50:00,47.02,47.03,46.87,46.93,86758.0,41.7412,41.7501,41.6081,41.6613,86758.0
2015-09-14 11:00:00,46.93,46.95,46.8,46.81,79616.0,41.6613,41.6791,41.5459,41.5548,79616.0
2015-09-14 11:10:00,46.8,46.85,46.77,46.81,94459.0,41.5459,41.5903,41.5193,41.5548,94459.0
2015-09-14 11:20:00,46.82,46.82,46.72,46.77,92619.0,41.5637,41.5637,41.4749,41.5193,92619.0
2015-09-14 11:30:00,46.76,46.77,46.67,46.75,58037.0,41.5104,41.5193,41.4305,41.5015,58037.0
2015-09-14 11:40:00,46.75,46.79,46.7,46.76,76150.0,41.5015,41.5371,41.4572,41.5104,76150.0
2015-09-14 11:50:00,46.76,46.87,46.74,46.86,66178.0,41.5104,41.6081,41.4927,41.5992,66178.0
2015-09-14 12:00:00,46.86,46.92,46.83,46.83,68475.0,41.5992,41.6525,41.5726,41.5726,68475.0
2015-09-14 12:10:00,46.84,46.9,46.75,46.86,52597.0,41.5814,41.6347,41.5015,41.5992,52597.0
2015-09-14 12:20:00,46.85,46.89,46.78,46.89,52485.0,41.5903,41.6258,41.5282,41.6258,52485.0
2015-09-14 12:30:00,46.89,46.92,46.82,46.87,67021.0,41.6258,41.6525,41.5637,41.6081,67021.0
2015-09-14 12:40:00,46.87,46.87,46.75,46.78,57204.0,41.6081,41.6081,41.5015,41.5282,57204.0
2015-09-14 12:50:00,46.77,46.9,46.75,46.84,91748.0,41.5193,41.6347,41.5015,41.5814,91748.0
2015-09-14 13:00:00,46.83,46.86,46.75,46.8,53783.0,41.5726,41.5992,41.5015,41.5459,53783.0
2015-09-14 13:10:00,46.8,46.83,46.77,46.8,58637.0,41.5459,41.5726,41.5193,41.5459,58637.0
2015-09-14 13:20:00,46.79,46.81,46.69,46.7,61840.0,41.5371,41.5548,41.4483,41.4572,61840.0
2015-09-14 13:30:00,46.71,46.78,46.69,46.73,81327.0,41.466,41.5282,41.4483,41.4838,81327.0
2015-09-14 13:40:00,46.73,46.91,46.73,46.91,116478.0,41.4838,41.6436,41.4838,41.6436,116478.0
2015-09-14 13:50:00,46.9,46.9,46.83,46.88,72165.0,41.6347,41.6347,41.5726,41.617,72165.0
2015-09-14 14:00:00,46.88,46.89,46.76,46.76,76138.0,41.617,41.6258,41.5104,41.5104,76138.0
2015-09-14 14:10:00,46.76,46.78,46.72,46.75,65554.0,41.5104,41.5282,41.4749,41.5015,65554.0
2015-09-14 14:20:00,46.76,46.77,46.68,46.69,90053.0,41.5104,41.5193,41.4394,41.4483,90053.0
2015-09-14 14:30:00,46.7,46.76,46.67,46.76,71040.0,41.4572,41.5104,41.4305,41.5104,71040.0
2015-09-14 14:40:00,46.76,46.79,46.68,46.68,58073.0,41.5104,41.5371,41.4394,41.4394,58073.0
2015-09-14 14:50:00,46.69,46.82,46.68,46.79,136722.0,41.4483,41.5637,41.4394,41.5371,136722.0
2015-09-14 15:00:00,46.79,46.8,46.7,46.72,130984.0,41.5371,41.5459,41.4572,41.4749,130984.0
2015-09-14 15:10:00,46.71,46.82,46.71,46.75,146222.0,41.466,41.5637,41.466,41.5015,146222.0
2015-09-14 15:20:00,46.75,46.79,46.71,46.76,158829.0,41.5015,41.5371,41.466,41.5104,158829.0
2015-09-14 15:30:00,46.76,46.78,46.7,46.73,176478.0,41.5104,41.5282,41.4572,41.4838,176478.0
2015-09-14 15:40:00,46.74,46.83,46.73,46.81,179991.0,41.4927,41.5726,41.4838,41.5548,179991.0
2015-09-14 15:50:00,46.82,46.91,46.81,46.89,416739.0,41.5637,41.6436,41.5548,41.6258,416739.0
2015-09-15 09:30:00,47.0,47.1,46.62,46.75,298052.0,41.7235,41.8123,41.3861,41.5015,298052.0
2015-09-15 09:40:00,46.76,46.81,46.5,46.51,235744.0,41.5104,41.5548,41.2796,41.2885,235744.0
2015-09-15 09:50:00,46.51,46.51,46.31,46.4,226381.0,41.2885,41.2885,41.1109,41.1908,226381.0
2015-09-15 10:00:00,46.42,46.72,46.42,46.7,163414.0,41.2086,41.4749,41.2086,41.4572,163414.0
2015-09-15 10:10:00,46.71,46.87,46.66,46.85,119687.0,41.466,41.6081,41.4217,41.5903,119687.0
2015-09-15 10:20:00,46.86,47.01,46.82,46.87,173417.0,41.5992,41.7324,41.5637,41.6081,173417.0
2015-09-15 10:30:00,46.88,46.99,46.85,46.92,64538.0,41.617,41.7146,41.5903,41.6525,64538.0
2015-09-15 10:40:00,46.92,47.02,46.86,46.88,100746.0,41.6525,41.7412,41.5992,41.617,100746.0
2015-09-15 10:50:00,46.88,46.96,46.75,46.82,129006.0,41.617,41.688,41.5015,41.5637,129006.0
2015-09-15 11:00:00,46.83,46.95,46.79,46.87,220032.0,41.5726,41.6791,41.5371,41.6081,220032.0
2015-09-15 11:10:00,46.87,46.97,46.76,46.76,148049.0,41.6081,41.6968,41.5104,41.5104,148049.0
2015-09-15 11:20:00,46.76,46.78,46.52,46.55,195819.0,41.5104,41.5282,41.2974,41.324,195819.0
2015-09-15 11:30:00,46.55,46.61,46.41,46.41,154618.0,41.324,41.3773,41.1997,41.1997,154618.0
2015-09-15 11:40:00,46.43,46.7,46.42,46.69,138847.0,41.2175,41.4572,41.2086,41.4483,138847.0
2015-09-15 11:50:00,46.7,46.77,46.64,46.75,84674.0,41.4572,41.5193,41.4039,41.5015,84674.0
2015-09-15 12:00:00,46.75,46.85,46.71,46.85,91178.0,41.5015,41.5903,41.466,41.5903,91178.0
2015-09-15 12:10:00,46.84,46.87,46.75,46.76,69746.0,41.5814,41.6081,41.5015,41.5104,69746.0
2015-09-15 12:20:00,46.75,46.8,46.61,46.71,121559.0,41.5015,41.5459,41.3773,41.466,121559.0
2015-09-15 12:30:00,46.72,46.76,46.69,46.75,86602.0,41.4749,41.5104,41.4483,41.5015,86602.0
2015-09-15 12:40:00,46.75,46.77,46.69,46.77,67935.0,41.5015,41.5193,41.4483,41.5193,67935.0
2015-09-15 12:50:00,46.77,46.78,46.69,46.73,57175.0,41.5193,41.5282,41.4483,41.4838,57175.0
2015-09-15 13:00:00,46.73,46.89,46.72,46.88,85754.0,41.4838,41.6258,41.4749,41.617,85754.0
2015-09-15 13:10:00,46.89,47.0,46.83,46.94,139616.0,41.6258,41.7235,41.5726,41.6702,139616.0
2015-09-15 13:20:00,46.94,47.11,46.93,47.09,185835.0,41.6702,41.8211,41.6613,41.8034,185835.0
2015-09-15 13:30:00,47.1,47.12,47.02,47.05,130156.0,41.8123,41.83,41.7412,41.7679,130156.0
2015-09-15 13:40:00,47.05,47.12,47.04,47.04,102073.0,41.7679,41.83,41.759,41.759,102073.0
2015-09-15 13:50:00,47.04,47.07,47.0,47.03,99484.0,41.759,41.7856,41.7235,41.7501,99484.0
2015-09-15 14:00:00,47.03,47.06,47.0,47.04,83586.0,41.7501,41.7767,41.7235,41.759,83586.0
2015-09-15 14:10:00,47.04,47.08,46.98,46.98,113540.0,41.759,41.7945,41.7057,41.7057,113540.0
2015-09-15 14:20:00,46.98,47.0,46.94,46.98,123442.0,41.7057,41.7235,41.6702,41.7057,123442.0
2015-09-15 14:30:00,46.98,47.0,46.93,46.98,127299.0,41.7057,41.7235,41.6613,41.7057,127299.0
2015-09-15 14:40:00,46.98,47.03,46.95,46.99,101515.0,41.7057,41.7501,41.6791,41.7146,101515.0
2015-09-15 14:50:00,47.0,47.07,46.95,47.05,93988.0,41.7235,41.7856,41.6791,41.7679,93988.0
2015-09-15 15:00:00,47.06,47.12,47.04,47.06,272159.0,41.7767,41.83,41.759,41.7767,272159.0
2015-09-15 15:10:00,47.07,47.08,47.0,47.04,212711.0,41.7856,41.7945,41.7235,41.759,212711.0
2015-09-15 15:20:00,47.05,47.06,47.0,47.04,96048.0,41.7679,41.7767,41.7235,41.759,96048.0
2015-09-15 15:30:00,47.04,47.11,46.99,47.0,252354.0,41.759,41.8211,41.7146,41.7235,252354.0
2015-09-15 15:40:00,47.0,47.05,46.92,46.94,408788.0,41.7235,41.7679,41.6525,41.6702,408788.0
2015-09-15 15:50:00,46.95,46.96,46.86,46.89,962841.0,41.6791,41.688,41.5992,41.6258,962841.0
2015-09-16 09:30:00,46.83,46.91,46.53,46.82,528224.0,41.5726,41.6436,41.3062,41.5637,528224.0
2015-09-16 09:40:00,46.83,46.91,46.66,46.87,322138.0,41.5726,41.6436,41.4217,41.6081,322138.0
2015-09-16 09:50:00,46.86,47.27,46.86,47.2,509494.0,41.5992,41.9632,41.5992,41.901,509494.0
2015-09-16 10:00:00,47.2,47.38,47.19,47.34,277570.0,41.901,42.0608,41.8922,42.0253,277570.0
2015-09-16 10:10:00,47.33,47.41,47.22,47.24,241453.0,42.0164,42.0875,41.9188,41.9365,241453.0
2015-09-16 10:20:00,47.23,47.25,47.15,47.24,179692.0,41.9277,41.9454,41.8566,41.9365,179692.0
2015-09-16 10:30:00,47.23,47.35,47.22,47.26,179292.0,41.9277,42.0342,41.9188,41.9543,179292.0
2015-09-16 10:40:00,47.25,47.28,47.15,47.16,126973.0,41.9454,41.972,41.8566,41.8655,126973.0
2015-09-16 10:50:00,47.16,47.24,47.08,47.24,101600.0,41.8655,41.9365,41.7945,41.9365,101600.0
2015-09-16 11:00:00,47.24,47.24,47.03,47.18,188311.0,41.9365,41.9365,41.7501,41.8833,188311.0
2015-09-16 11:10:00,47.18,47.21,47.05,47.05,161284.0,41.8833,41.9099,41.7679,41.7679,161284.0
2015-09-16 11:20:00,47.06,47.11,47.0,47.03,194647.0,41.7767,41.8211,41.7235,41.7501,194647.0
2015-09-16 11:30:00,47.03,47.03,46.86,46.89,180408.0,41.7501,41.7501,41.5992,41.6258,180408.0
2015-09-16 11:40:00,46.89,46.89,46.77,46.8,132304.0,41.6258,41.6258,41.5193,41.5459,132304.0
2015-09-16 11:50:00,46.79,46.93,46.73,46.91,162152.0,41.5371,41.6613,41.4838,41.6436,162152.0
2015-09-16 12:00:00,46.91,46.96,46.85,46.91,101022.0,41.6436,41.688,41.5903,41.6436,101022.0
2015-09-16 12:10:00,46.92,46.99,46.9,46.93,92596.0,41.6525,41.7146,41.6347,41.6613,92596.0
2015-09-16 12:20:00,46.94,46.99,46.88,46.99,66148.0,41.6702,41.7146,41.617,41.7146,66148.0
2015-09-16 12:30:00,46.99,47.11,46.96,47.1,168259.0,41.7146,41.8211,41.688,41.8123,168259.0
2015-09-16 12:40:00,47.1,47.11,46.96,46.96,105981.0,41.8123,41.8211,41.688,41.688,105981.0
2015-09-16 12:50:00,46.97,47.05,46.95,47.0,104441.0,41.6968,41.7679,41.6791,41.7235,104441.0
2015-09-16 13:00:00,47.0,47.0,46.93,46.97,72891.0,41.7235,41.7235,41.6613,41.6968,72891.0
2015-09-16 13:10:00,46.97,47.14,46.94,47.07,137825.0,41.6968,41.8478,41.6702,41.7856,137825.0
2015-09-16 13:20:00,47.07,47.13,47.0,47.1,87024.0,41.7856,41.8389,41.7235,41.8123,87024.0
2015-09-16 13:30:00,47.09,47.18,47.07,47.15,117502.0,41.8034,41.8833,41.7856,41.8566,117502.0
2015-09-16 13:40:00,47.15,47.29,47.14,47.27,191166.0,41.8566,41.9809,41.8478,41.9632,191166.0
2015-09-16 13:50:00,47.26,47.34,47.22,47.24,108217.0,41.9543,42.0253,41.9188,41.9365,108217.0
2015-09-16 14:00:00,47.24,47.27,47.19,47.23,74520.0,41.9365,41.9632,41.8922,41.9277,74520.0
2015-09-16 14:10:00,47.23,47.23,47.1,47.14,88193.0,41.9277,41.9277,41.8123,41.8478,88193.0
2015-09-16 14:20:00,47.14,47.15,47.04,47.05,71514.0,41.8478,41.8566,41.759,41.7679,71514.0
2015-09-16 14:30:00,47.05,47.16,47.03,47.08,72971.0,41.7679,41.8655,41.7501,41.7945,72971.0
2015-09-16 14:40:00,47.08,47.11,46.99,47.1,140356.0,41.7945,41.8211,41.7146,41.8123,140356.0
2015-09-16 14:50:00,47.1,47.17,47.05,47.14,133492.0,41.8123,41.8744,41.7679,41.8478,133492.0
2015-09-16 15:00:00,47.15,47.22,47.13,47.14,119938.0,41.8566,41.9188,41.8389,41.8478,119938.0
2015-09-16 15:10:00,47.15,47.21,47.07,47.13,159442.0,41.8566,41.9099,41.7856,41.8389,159442.0
2015-09-16 15:20:00,47.13,47.21,47.12,47.16,192257.0,41.8389,41.9099,41.83,41.8655,192257.0
2015-09-16 15:30:00,47.17,47.19,47.12,47.16,184377.0,41.8744,41.8922,41.83,41.8655,184377.0
2015-09-16 15:40:00,47.16,47.2,47.1,47.13,347688.0,41.8655,41.901,41.8123,41.8389,347688.0
2015-09-16 15:50:00,47.14,47.18,47.07,47.07,696358.0,41.8478,41.8833,41.7856,41.7856,696358.0
2015-09-17 09:30:00,47.31,47.55,47.02,47.07,424969.0,41.9987,42.2117,41.7412,41.7856,424969.0
2015-09-17 09:40:00,47.07,47.15,46.88,47.09,376299.0,41.7856,41.8566,41.617,41.8034,376299.0
2015-09-17 09:50:00,47.09,47.23,46.93,47.17,240908.0,41.8034,41.9277,41.6613,41.8744,240908.0
2015-09-17 10:00:00,47.16,47.38,47.15,47.25,262352.0,41.8655,42.0608,41.8566,41.9454,262352.0
2015-09-17 10:10:00,47.24,47.38,47.16,47.35,141207.0,41.9365,42.0608,41.8655,42.0342,141207.0
2015-09-17 10:20:00,47.36,47.41,47.17,47.18,214364.0,42.0431,42.0875,41.8744,41.8833,214364.0
2015-09-17 10:30:00,47.17,47.21,47.1,47.21,155776.0,41.8744,41.9099,41.8123,41.9099,155776.0
2015-09-17 10:40:00,47.21,47.37,47.2,47.34,182142.0,41.9099,42.0519,41.901,42.0253,182142.0
2015-09-17 10:50:00,47.35,47.41,47.27,47.33,172748.0,42.0342,42.0875,41.9632,42.0164,172748.0
2015-09-17 11:00:00,47.32,47.47,47.32,47.42,131206.0,42.0076,42.1407,42.0076,42.0963,131206.0
2015-09-17 11:10:00,47.43,47.51,47.39,47.51,184950.0,42.1052,42.1762,42.0697,42.1762,184950.0
2015-09-17 11:20:00,47.51,47.65,47.51,47.54,160393.0,42.1762,42.3005,42.1762,42.2029,160393.0
2015-09-17 11:30:00,47.54,47.59,47.48,47.5,100226.0,42.2029,42.2472,42.1496,42.1673,100226.0
2015-09-17 11:40:00,47.49,47.58,47.48,47.55,112426.0,42.1585,42.2384,42.1496,42.2117,112426.0
2015-09-17 11:50:00,47.55,47.58,47.5,47.53,157287.0,42.2117,42.2384,42.1673,42.194,157287.0
2015-09-17 12:00:00,47.53,47.54,47.3,47.32,329123.0,42.194,42.2029,41.9898,42.0076,329123.0
2015-09-17 12:10:00,47.31,47.47,47.27,47.38,99439.0,41.9987,42.1407,41.9632,42.0608,99439.0
2015-09-17 12:20:00,47.36,47.41,47.29,47.37,95680.0,42.0431,42.0875,41.9809,42.0519,95680.0
2015-09-17 12:30:00,47.36,47.45,47.27,47.29,166422.0,42.0431,42.123,41.9632,41.9809,166422.0
2015-09-17 12:40:00,47.29,47.3,47.16,47.26,146990.0,41.9809,41.9898,41.8655,41.9543,146990.0
2015-09-17 12:50:00,47.28,47.35,47.24,47.29,116737.0,41.972,42.0342,41.9365,41.9809,116737.0
2015-09-17 13:00:00,47.29,47.35,47.16,47.17,178279.0,41.9809,42.0342,41.8655,41.8744,178279.0
2015-09-17 13:10:00,47.16,47.3,47.13,47.3,131013.0,41.8655,41.9898,41.8389,41.9898,131013.0
2015-09-17 13:20:00,47.3,47.39,47.21,47.37,232069.0,41.9898,42.0697,41.9099,42.0519,232069.0
2015-09-17 13:30:00,47.37,47.54,47.37,47.42,222197.0,42.0519,42.2029,42.0519,42.0963,222197.0
2015-09-17 13:40:00,47.42,47.63,47.4,47.61,298015.0,42.0963,42.2828,42.0786,42.265,298015.0
2015-09-17 13:50:00,47.61,47.76,47.59,47.63,336991.0,42.265,42.3982,42.2472,42.2828,336991.0
2015-09-17 14:00:00,47.61,47.81,47.02,47.53,477518.0,42.265,42.4425,41.7412,42.194,477518.0
2015-09-17 14:10:00,47.53,47.7,47.4,47.49,237966.0,42.194,42.3449,42.0786,42.1585,237966.0
2015-09-17 14:20:00,47.5,47.61,47.38,47.51,302366.0,42.1673,42.265,42.0608,42.1762,302366.0
2015-09-17 14:30:00,47.51,47.74,47.51,47.73,302110.0,42.1762,42.3804,42.1762,42.3715,302110.0
2015-09-17 14:40:00,47.72,48.18,47.72,48.0,662509.0,42.3627,42.771,42.3627,42.6112,662509.0
2015-09-17 14:50:00,48.0,48.1,47.85,47.89,275702.0,42.6112,42.7,42.4781,42.5136,275702.0
2015-09-17 15:00:00,47.9,47.94,47.65,47.68,311025.0,42.5224,42.558,42.3005,42.3271,311025.0
2015-09-17 15:10:00,47.67,47.74,47.38,47.42,421101.0,42.3183,42.3804,42.0608,42.0963,421101.0
2015-09-17 15:20:00,47.42,47.57,47.11,47.57,351491.0,42.0963,42.2295,41.8211,42.2295,351491.0
2015-09-17 15:30:00,47.57,47.68,47.46,47.6,371727.0,42.2295,42.3271,42.1318,42.2561,371727.0
2015-09-17 15:40:00,47.61,47.75,47.57,47.67,456176.0,42.265,42.3893,42.2295,42.3183,456176.0
2015-09-17 15:50:00,47.67,47.68,47.37,47.5,621864.0,42.3183,42.3271,42.0519,42.1673,621864.0
2015-09-18 09:30:00,47.08,47.16,46.62,46.71,1253067.0,41.7945,41.8655,41.3861,41.466,1253067.0
2015-09-18 09:40:00,46.71,46.82,46.6,46.77,435459.0,41.466,41.5637,41.3684,41.5193,435459.0
2015-09-18 09:50:00,46.76,46.9,46.74,46.76,245108.0,41.5104,41.6347,41.4927,41.5104,245108.0
2015-09-18 10:00:00,46.75,46.84,46.7,46.72,166540.0,41.5015,41.5814,41.4572,41.4749,166540.0
2015-09-18 10:10:00,46.72,46.76,46.63,46.66,194870.0,41.4749,41.5104,41.395,41.4217,194870.0
2015-09-18 10:20:00,46.66,46.94,46.62,46.9,235486.0,41.4217,41.6702,41.3861,41.6347,235486.0
2015-09-18 10:30:00,46.91,46.95,46.76,46.76,105424.0,41.6436,41.6791,41.5104,41.5104,105424.0
2015-09-18 10:40:00,46.76,46.85,46.75,46.77,111798.0,41.5104,41.5903,41.5015,41.5193,111798.0
2015-09-18 10:50:00,46.78,46.83,46.67,46.8,160846.0,41.5282,41.5726,41.4305,41.5459,160846.0
2015-09-18 11:00:00,46.8,46.98,46.79,46.93,138486.0,41.5459,41.7057,41.5371,41.6613,138486.0
2015-09-18 11:10:00,46.94,46.94,46.85,46.91,77166.0,41.6702,41.6702,41.5903,41.6436,77166.0
2015-09-18 11:20:00,46.9,47.05,46.9,46.94,120507.0,41.6347,41.7679,41.6347,41.6702,120507.0
2015-09-18 11:30:00,46.93,47.09,46.88,47.09,90591.0,41.6613,41.8034,41.617,41.8034,90591.0
2015-09-18 11:40:00,47.08,47.19,47.02,47.19,103076.0,41.7945,41.8922,41.7412,41.8922,103076.0
2015-09-18 11:50:00,47.18,47.19,47.13,47.13,100495.0,41.8833,41.8922,41.8389,41.8389,100495.0
2015-09-18 12:00:00,47.12,47.13,47.01,47.03,72181.0,41.83,41.8389,41.7324,41.7501,72181.0
2015-09-18 12:10:00,47.03,47.04,46.89,46.93,141644.0,41.7501,41.759,41.6258,41.6613,141644.0
2015-09-18 12:20:00,46.93,47.01,46.89,46.99,66500.0,41.6613,41.7324,41.6258,41.7146,66500.0
2015-09-18 12:30:00,47.0,47.14,46.95,47.1,135527.0,41.7235,41.8478,41.6791,41.8123,135527.0
2015-09-18 12:40:00,47.1,47.11,46.97,46.99,84632.0,41.8123,41.8211,41.6968,41.7146,84632.0
2015-09-18 12:50:00,46.99,47.05,46.97,47.02,104851.0,41.7146,41.7679,41.6968,41.7412,104851.0
2015-09-18 13:00:00,47.01,47.05,46.98,47.02,100048.0,41.7324,41.7679,41.7057,41.7412,100048.0
2015-09-18 13:10:00,47.02,47.02,46.94,46.99,101142.0,41.7412,41.7412,41.6702,41.7146,101142.0
2015-09-18 13:20:00,46.99,47.01,46.93,47.01,121113.0,41.7146,41.7324,41.6613,41.7324,121113.0
2015-09-18 13:30:00,47.01,47.03,46.93,46.94,90637.0,41.7324,41.7501,41.6613,41.6702,90637.0
2015-09-18 13:40:00,46.95,47.02,46.93,46.94,109366.0,41.6791,41.7412,41.6613,41.6702,109366.0
2015-09-18 13:50:00,46.95,46.97,46.89,46.92,150839.0,41.6791,41.6968,41.6258,41.6525,150839.0
2015-09-18 14:00:00,46.92,47.03,46.89,46.97,84383.0,41.6525,41.7501,41.6258,41.6968,84383.0
2015-09-18 14:10:00,46.97,47.02,46.93,46.98,96584.0,41.6968,41.7412,41.6613,41.7057,96584.0
2015-09-18 14:20:00,46.98,47.09,46.96,47.03,114178.0,41.7057,41.8034,41.688,41.7501,114178.0
2015-09-18 14:30:00,47.03,47.03,46.93,46.98,91884.0,41.7501,41.7501,41.6613,41.7057,91884.0
2015-09-18 14:40:00,46.98,47.03,46.87,46.87,89575.0,41.7057,41.7501,41.6081,41.6081,89575.0
2015-09-18 14:50:00,46.87,46.97,46.81,46.93,105711.0,41.6081,41.6968,41.5548,41.6613,105711.0
2015-09-18 15:00:00,46.94,46.97,46.81,46.82,160355.0,41.6702,41.6968,41.5548,41.5637,160355.0
2015-09-18 15:10:00,46.83,46.9,46.82,46.84,173319.0,41.5726,41.6347,41.5637,41.5814,173319.0
2015-09-18 15:20:00,46.84,46.85,46.7,46.71,221635.0,41.5814,41.5903,41.4572,41.466,221635.0
2015-09-18 15:30:00,46.71,46.74,46.64,46.7,340408.0,41.466,41.4927,41.4039,41.4572,340408.0
2015-09-18 15:40:00,46.69,46.69,46.55,46.62,522726.0,41.4483,41.4483,41.324,41.3861,522726.0
2015-09-18 15:50:00,46.61,46.71,46.59,46.68,1093633.0,41.3773,41.466,41.3595,41.4394,1093633.0
2015-09-21 09:30:00,46.77,47.21,46.76,47.12,459859.0,41.5193,41.9099,41.5104,41.83,459859.0
2015-09-21 09:40:00,47.11,47.18,46.91,47.11,228872.0,41.8211,41.8833,41.6436,41.8211,228872.0
2015-09-21 09:50:00,47.12,47.19,47.05,47.1,218049.0,41.83,41.8922,41.7679,41.8123,218049.0
2015-09-21 10:00:00,47.1,47.32,47.0,47.3,286085.0,41.8123,42.0076,41.7235,41.9898,286085.0
2015-09-21 10:10:00,47.31,47.44,47.24,47.42,250966.0,41.9987,42.1141,41.9365,42.0963,250966.0
2015-09-21 10:20:00,47.42,47.49,47.36,47.46,157175.0,42.0963,42.1585,42.0431,42.1318,157175.0
2015-09-21 10:30:00,47.46,47.56,47.38,47.55,214722.0,42.1318,42.2206,42.0608,42.2117,214722.0
2015-09-21 10:40:00,47.56,47.67,47.46,47.5,156765.0,42.2206,42.3183,42.1318,42.1673,156765.0
2015-09-21 10:50:00,47.5,47.56,47.41,47.42,101571.0,42.1673,42.2206,42.0875,42.0963,101571.0
2015-09-21 11:00:00,47.43,47.5,47.43,47.48,139708.0,42.1052,42.1673,42.1052,42.1496,139708.0
2015-09-21 11:10:00,47.48,47.63,47.47,47.63,93180.0,42.1496,42.2828,42.1407,42.2828,93180.0
2015-09-21 11:20:00,47.63,47.63,47.5,47.53,110378.0,42.2828,42.2828,42.1673,42.194,110378.0
2015-09-21 11:30:00,47.53,47.54,47.4,47.42,170262.0,42.194,42.2029,42.0786,42.0963,170262.0
2015-09-21 11:40:00,47.43,47.49,47.32,47.35,117344.0,42.1052,42.1585,42.0076,42.0342,117344.0
2015-09-21 11:50:00,47.35,47.35,47.2,47.27,133343.0,42.0342,42.0342,41.901,41.9632,133343.0
2015-09-21 12:00:00,47.26,47.26,47.01,47.05,128954.0,41.9543,41.9543,41.7324,41.7679,128954.0
2015-09-21 12:10:00,47.05,47.11,47.0,47.06,128681.0,41.7679,41.8211,41.7235,41.7767,128681.0
2015-09-21 12:20:00,47.07,47.19,47.06,47.12,73425.0,41.7856,41.8922,41.7767,41.83,73425.0
2015-09-21 12:30:00,47.13,47.13,46.89,46.92,150478.0,41.8389,41.8389,41.6258,41.6525,150478.0
2015-09-21 12:40:00,46.92,46.99,46.91,46.97,70298.0,41.6525,41.7146,41.6436,41.6968,70298.0
2015-09-21 12:50:00,46.96,46.98,46.72,46.77,118073.0,41.688,41.7057,41.4749,41.5193,118073.0
2015-09-21 13:00:00,46.77,46.82,46.69,46.79,114384.0,41.5193,41.5637,41.4483,41.5371,114384.0
2015-09-21 13:10:00,46.78,46.97,46.75,46.94,77849.0,41.5282,41.6968,41.5015,41.6702,77849.0
2015-09-21 13:20:00,46.93,47.0,46.91,46.97,88086.0,41.6613,41.7235,41.6436,41.6968,88086.0
2015-09-21 13:30:00,46.96,47.05,46.92,47.04,67664.0,41.688,41.7679,41.6525,41.759,67664.0
2015-09-21 13:40:00,47.04,47.15,47.01,47.02,112211.0,41.759,41.8566,41.7324,41.7412,112211.0
2015-09-21 13:50:00,47.02,47.03,46.96,46.99,82155.0,41.7412,41.7501,41.688,41.7146,82155.0
2015-09-21 14:00:00,46.99,47.07,46.95,46.96,89223.0,41.7146,41.7856,41.6791,41.688,89223.0
2015-09-21 14:10:00,46.95,46.96,46.81,46.88,82105.0,41.6791,41.688,41.5548,41.617,82105.0
2015-09-21 14:20:00,46.88,46.96,46.87,46.87,74725.0,41.617,41.688,41.6081,41.6081,74725.0
2015-09-21 14:30:00,46.88,47.07,46.86,47.05,89577.0,41.617,41.7856,41.5992,41.7679,89577.0
2015-09-21 14:40:00,47.05,47.12,47.03,47.12,340474.0,41.7679,41.83,41.7501,41.83,340474.0
2015-09-21 14:50:00,47.12,47.28,47.11,47.23,93098.0,41.83,41.972,41.8211,41.9277,93098.0
2015-09-21 15:00:00,47.22,47.28,47.2,47.26,142271.0,41.9188,41.972,41.901,41.9543,142271.0
2015-09-21 15:10:00,47.27,47.36,47.24,47.26,204748.0,41.9632,42.0431,41.9365,41.9543,204748.0
2015-09-21 15:20:00,47.27,47.27,47.16,47.19,312740.0,41.9632,41.9632,41.8655,41.8922,312740.0
2015-09-21 15:30:00,47.19,47.23,47.01,47.03,360150.0,41.8922,41.9277,41.7324,41.7501,360150.0
2015-09-21 15:40:00,47.02,47.19,47.01,47.18,340263.0,41.7412,41.8922,41.7324,41.8833,340263.0
2015-09-21 15:50:00,47.18,47.28,47.13,47.26,484423.0,41.8833,41.972,41.8389,41.9543,484423.0
2015-09-22 09:30:00,46.9,47.17,46.8,46.87,271032.0,41.6347,41.8744,41.5459,41.6081,271032.0
2015-09-22 09:40:00,46.86,46.87,46.61,46.61,249039.0,41.5992,41.6081,41.3773,41.3773,249039.0
2015-09-22 09:50:00,46.61,46.63,46.23,46.23,354526.0,41.3773,41.395,41.0399,41.0399,354526.0
2015-09-22 10:00:00,46.24,46.42,46.17,46.4,297251.0,41.0488,41.2086,40.9867,41.1908,297251.0
2015-09-22 10:10:00,46.4,46.66,46.37,46.56,328409.0,41.1908,41.4217,41.1642,41.3329,328409.0
2015-09-22 10:20:00,46.57,46.69,46.45,46.69,178044.0,41.3418,41.4483,41.2352,41.4483,178044.0
2015-09-22 10:30:00,46.69,46.69,46.48,46.66,211947.0,41.4483,41.4483,41.2619,41.4217,211947.0
2015-09-22 10:40:00,46.66,46.73,46.55,46.62,185525.0,41.4217,41.4838,41.324,41.3861,185525.0
2015-09-22 10:50:00,46.61,46.63,46.39,46.49,189481.0,41.3773,41.395,41.182,41.2707,189481.0
2015-09-22 11:00:00,46.5,46.58,46.39,46.58,85196.0,41.2796,41.3506,41.182,41.3506,85196.0
2015-09-22 11:10:00,46.58,46.72,46.57,46.69,92555.0,41.3506,41.4749,41.3418,41.4483,92555.0
2015-09-22 11:20:00,46.69,46.69,46.52,46.54,81898.0,41.4483,41.4483,41.2974,41.3151,81898.0
2015-09-22 11:30:00,46.53,46.59,46.4,46.43,145370.0,41.3062,41.3595,41.1908,41.2175,145370.0
2015-09-22 11:40:00,46.43,46.44,46.26,46.35,119003.0,41.2175,41.2264,41.0666,41.1465,119003.0
2015-09-22 11:50:00,46.35,46.46,46.34,46.43,85109.0,41.1465,41.2441,41.1376,41.2175,85109.0
2015-09-22 12:00:00,46.43,46.43,46.3,46.36,120984.0,41.2175,41.2175,41.1021,41.1553,120984.0
2015-09-22 12:10:00,46.36,46.48,46.33,46.44,80726.0,41.1553,41.2619,41.1287,41.2264,80726.0
2015-09-22 12:20:00,46.43,46.43,46.26,46.33,101732.0,41.2175,41.2175,41.0666,41.1287,101732.0
2015-09-22 12:30:00,46.33,46.34,46.22,46.31,82606.0,41.1287,41.1376,41.031,41.1109,82606.0
2015-09-22 12:40:00,46.31,46.32,46.13,46.16,165584.0,41.1109,41.1198,40.9512,40.9778,165584.0
2015-09-22 12:50:00,46.16,46.17,46.01,46.12,118727.0,40.9778,40.9867,40.8446,40.9423,118727.0
2015-09-22 13:00:00,46.12,46.2,46.09,46.13,100102.0,40.9423,41.0133,40.9156,40.9512,100102.0
2015-09-22 13:10:00,46.14,46.25,46.14,46.18,122757.0,40.96,41.0577,40.96,40.9955,122757.0
2015-09-22 13:20:00,46.17,46.18,46.02,46.06,77111.0,40.9867,40.9955,40.8535,40.889,77111.0
2015-09-22 13:30:00,46.06,46.09,46.02,46.05,97666.0,40.889,40.9156,40.8535,40.8801,97666.0
2015-09-22 13:40:00,46.06,46.08,45.96,46.06,181360.0,40.889,40.9068,40.8002,40.889,181360.0
2015-09-22 13:50:00,46.06,46.08,45.97,46.08,136728.0,40.889,40.9068,40.8091,40.9068,136728.0
2015-09-22 14:00:00,46.07,46.21,46.0,46.14,131676.0,40.8979,41.0222,40.8357,40.96,131676.0
2015-09-22 14:10:00,46.13,46.2,46.07,46.19,101275.0,40.9512,41.0133,40.8979,41.0044,101275.0
2015-09-22 14:20:00,46.18,46.26,46.13,46.25,115453.0,40.9955,41.0666,40.9512,41.0577,115453.0
2015-09-22 14:30:00,46.25,46.39,46.22,46.37,118757.0,41.0577,41.182,41.031,41.1642,118757.0
2015-09-22 14:40:00,46.37,46.38,46.18,46.19,156167.0,41.1642,41.1731,40.9955,41.0044,156167.0
2015-09-22 14:50:00,46.19,46.36,46.19,46.35,131557.0,41.0044,41.1553,41.0044,41.1465,131557.0
2015-09-22 15:00:00,46.35,46.37,46.3,46.31,131548.0,41.1465,41.1642,41.1021,41.1109,131548.0
2015-09-22 15:10:00,46.31,46.36,46.24,46.32,151687.0,41.1109,41.1553,41.0488,41.1198,151687.0
2015-09-22 15:20:00,46.33,46.47,46.32,46.45,186662.0,41.1287,41.253,41.1198,41.2352,186662.0
2015-09-22 15:30:00,46.46,46.58,46.45,46.52,237596.0,41.2441,41.3506,41.2352,41.2974,237596.0
2015-09-22 15:40:00,46.52,46.54,46.44,46.45,220999.0,41.2974,41.3151,41.2264,41.2352,220999.0
2015-09-22 15:50:00,46.46,46.5,46.4,46.45,449911.0,41.2441,41.2796,41.1908,41.2352,449911.0
2015-09-23 09:30:00,46.5,46.88,46.47,46.64,287859.0,41.2796,41.617,41.253,41.4039,287859.0
2015-09-23 09:40:00,46.64,46.75,46.5,46.54,100443.0,41.4039,41.5015,41.2796,41.3151,100443.0
2015-09-23 09:50:00,46.54,46.62,46.41,46.53,140185.0,41.3151,41.3861,41.1997,41.3062,140185.0
2015-09-23 10:00:00,46.53,46.57,46.5,46.55,101162.0,41.3062,41.3418,41.2796,41.324,101162.0
2015-09-23 10:10:00,46.54,46.63,46.51,46.63,62878.0,41.3151,41.395,41.2885,41.395,62878.0
2015-09-23 10:20:00,46.63,46.78,46.6,46.75,70147.0,41.395,41.5282,41.3684,41.5015,70147.0
2015-09-23 10:30:00,46.75,46.76,46.58,46.58,67678.0,41.5015,41.5104,41.3506,41.3506,67678.0
2015-09-23 10:40:00,46.57,46.62,46.51,46.62,45777.0,41.3418,41.3861,41.2885,41.3861,45777.0
2015-09-23 10:50:00,46.62,46.73,46.62,46.67,62809.0,41.3861,41.4838,41.3861,41.4305,62809.0
2015-09-23 11:00:00,46.67,46.69,46.61,46.67,62976.0,41.4305,41.4483,41.3773,41.4305,62976.0
2015-09-23 11:10:00,46.67,46.67,46.47,46.49,104038.0,41.4305,41.4305,41.253,41.2707,104038.0
2015-09-23 11:20:00,46.5,46.5,46.23,46.26,191586.0,41.2796,41.2796,41.0399,41.0666,191586.0
2015-09-23 11:30:00,46.26,46.3,46.2,46.27,163099.0,41.0666,41.1021,41.0133,41.0754,163099.0
2015-09-23 11:40:00,46.28,46.28,46.12,46.22,97149.0,41.0843,41.0843,40.9423,41.031,97149.0
2015-09-23 11:50:00,46.22,46.24,46.15,46.15,57552.0,41.031,41.0488,40.9689,40.9689,57552.0
2015-09-23 12:00:00,46.15,46.16,45.93,45.98,130234.0,40.9689,40.9778,40.7736,40.818,130234.0
2015-09-23 12:10:00,45.99,46.1,45.97,46.05,82080.0,40.8269,40.9245,40.8091,40.8801,82080.0
2015-09-23 12:20:00,46.05,46.14,45.93,46.13,102134.0,40.8801,40.96,40.7736,40.9512,102134.0
2015-09-23 12:30:00,46.12,46.24,46.11,46.2,54423.0,40.9423,41.0488,40.9334,41.0133,54423.0
2015-09-23 12:40:00,46.21,46.25,46.18,46.19,39694.0,41.0222,41.0577,40.9955,41.0044,39694.0
2015-09-23 12:50:00,46.19,46.37,46.19,46.35,66216.0,41.0044,41.1642,41.0044,41.1465,66216.0
2015-09-23 13:00:00,46.35,46.51,46.35,46.5,101073.0,41.1465,41.2885,41.1465,41.2796,101073.0
2015-09-23 13:10:00,46.49,46.54,46.45,46.52,58513.0,41.2707,41.3151,41.2352,41.2974,58513.0
2015-09-23 13:20:00,46.52,46.54,46.42,46.46,81148.0,41.2974,41.3151,41.2086,41.2441,81148.0
2015-09-23 13:30:00,46.46,46.52,46.42,46.52,106917.0,41.2441,41.2974,41.2086,41.2974,106917.0
2015-09-23 13:40:00,46.52,46.71,46.51,46.62,117403.0,41.2974,41.466,41.2885,41.3861,117403.0
2015-09-23 13:50:00,46.63,46.63,46.53,46.55,46137.0,41.395,41.395,41.3062,41.324,46137.0
2015-09-23 14:00:00,46.55,46.66,46.54,46.6,126996.0,41.324,41.4217,41.3151,41.3684,126996.0
2015-09-23 14:10:00,46.6,46.61,46.51,46.54,68258.0,41.3684,41.3773,41.2885,41.3151,68258.0
2015-09-23 14:20:00,46.54,46.57,46.48,46.54,45557.0,41.3151,41.3418,41.2619,41.3151,45557.0
2015-09-23 14:30:00,46.54,46.64,46.49,46.51,60129.0,41.3151,41.4039,41.2707,41.2885,60129.0
2015-09-23 14:40:00,46.5,46.5,46.42,46.44,69182.0,41.2796,41.2796,41.2086,41.2264,69182.0
2015-09-23 14:50:00,46.45,46.46,46.34,46.36,123797.0,41.2352,41.2441,41.1376,41.1553,123797.0
2015-09-23 15:00:00,46.36,46.47,46.32,46.44,93045.0,41.1553,41.253,41.1198,41.2264,93045.0
2015-09-23 15:10:00,46.45,46.46,46.33,46.42,85379.0,41.2352,41.2441,41.1287,41.2086,85379.0
2015-09-23 15:20:00,46.42,46.54,46.4,46.54,144995.0,41.2086,41.3151,41.1908,41.3151,144995.0
2015-09-23 15:30:00,46.54,46.55,46.47,46.51,136624.0,41.3151,41.324,41.253,41.2885,136624.0
2015-09-23 15:40:00,46.51,46.6,46.49,46.59,150536.0,41.2885,41.3684,41.2707,41.3595,150536.0
2015-09-23 15:50:00,46.6,46.67,46.57,46.6,330033.0,41.3684,41.4305,41.3418,41.3684,330033.0
2015-09-24 09:30:00,46.33,46.38,45.79,45.92,304062.0,41.1287,41.1731,40.6493,40.7647,304062.0
2015-09-24 09:40:00,45.91,45.97,45.64,45.67,230330.0,40.7559,40.8091,40.5162,40.5428,230330.0
2015-09-24 09:50:00,45.66,45.71,45.57,45.59,397831.0,40.5339,40.5783,40.454,40.4718,397831.0
2015-09-24 10:00:00,45.58,45.67,45.49,45.57,380133.0,40.4629,40.5428,40.383,40.454,380133.0
2015-09-24 10:10:00,45.57,45.62,45.35,45.48,302312.0,40.454,40.4984,40.2587,40.3741,302312.0
2015-09-24 10:20:00,45.48,45.49,45.06,45.29,388662.0,40.3741,40.383,40.0013,40.2055,388662.0
2015-09-24 10:30:00,45.3,45.45,45.24,45.44,201391.0,40.2143,40.3475,40.1611,40.3386,201391.0
2015-09-24 10:40:00,45.44,45.44,45.15,45.16,249574.0,40.3386,40.3386,40.0812,40.0901,249574.0
2015-09-24 10:50:00,45.16,45.23,45.11,45.22,231016.0,40.0901,40.1522,40.0457,40.1433,231016.0
2015-09-24 11:00:00,45.22,45.27,45.12,45.26,273665.0,40.1433,40.1877,40.0545,40.1788,273665.0
2015-09-24 11:10:00,45.25,45.25,45.12,45.21,159570.0,40.1699,40.1699,40.0545,40.1344,159570.0
2015-09-24 11:20:00,45.21,45.36,45.2,45.23,232206.0,40.1344,40.2676,40.1256,40.1522,232206.0
2015-09-24 11:30:00,45.23,45.43,45.22,45.41,157115.0,40.1522,40.3297,40.1433,40.312,157115.0
2015-09-24 11:40:00,45.41,45.45,45.34,45.41,155398.0,40.312,40.3475,40.2498,40.312,155398.0
2015-09-24 11:50:00,45.41,45.51,45.33,45.49,89185.0,40.312,40.4008,40.241,40.383,89185.0
2015-09-24 12:00:00,45.49,45.54,45.4,45.46,179719.0,40.383,40.4274,40.3031,40.3564,179719.0
2015-09-24 12:10:00,45.46,45.48,45.35,45.42,113475.0,40.3564,40.3741,40.2587,40.3209,113475.0
2015-09-24 12:20:00,45.43,45.51,45.34,45.45,71738.0,40.3297,40.4008,40.2498,40.3475,71738.0
2015-09-24 12:30:00,45.45,45.56,45.45,45.52,98714.0,40.3475,40.4451,40.3475,40.4096,98714.0
2015-09-24 12:40:00,45.52,45.59,45.44,45.48,98665.0,40.4096,40.4718,40.3386,40.3741,98665.0
2015-09-24 12:50:00,45.48,45.51,45.42,45.44,103124.0,40.3741,40.4008,40.3209,40.3386,103124.0
2015-09-24 13:00:00,45.44,45.54,45.43,45.53,80001.0,40.3386,40.4274,40.3297,40.4185,80001.0
2015-09-24 13:10:00,45.53,45.6,45.47,45.49,95742.0,40.4185,40.4807,40.3652,40.383,95742.0
2015-09-24 13:20:00,45.48,45.51,45.44,45.49,66802.0,40.3741,40.4008,40.3386,40.383,66802.0
2015-09-24 13:30:00,45.5,45.53,45.43,45.44,66084.0,40.3919,40.4185,40.3297,40.3386,66084.0
2015-09-24 13:40:00,45.44,45.52,45.35,45.52,142585.0,40.3386,40.4096,40.2587,40.4096,142585.0
2015-09-24 13:50:00,45.52,45.56,45.45,45.48,80387.0,40.4096,40.4451,40.3475,40.3741,80387.0
2015-09-24 14:00:00,45.48,45.54,45.44,45.52,58442.0,40.3741,40.4274,40.3386,40.4096,58442.0
2015-09-24 14:10:00,45.51,45.61,45.46,45.6,117524.0,40.4008,40.4895,40.3564,40.4807,117524.0
2015-09-24 14:20:00,45.6,45.78,45.6,45.72,146877.0,40.4807,40.6404,40.4807,40.5872,146877.0
2015-09-24 14:30:00,45.71,45.74,45.63,45.73,116524.0,40.5783,40.6049,40.5073,40.5961,116524.0
2015-09-24 14:40:00,45.73,45.98,45.65,45.98,200743.0,40.5961,40.818,40.525,40.818,200743.0
2015-09-24 14:50:00,45.97,46.06,45.89,45.95,225800.0,40.8091,40.889,40.7381,40.7914,225800.0
2015-09-24 15:00:00,45.95,46.03,45.79,45.83,194533.0,40.7914,40.8624,40.6493,40.6848,194533.0
2015-09-24 15:10:00,45.83,45.95,45.76,45.93,177100.0,40.6848,40.7914,40.6227,40.7736,177100.0
2015-09-24 15:20:00,45.94,46.02,45.88,45.97,177971.0,40.7825,40.8535,40.7292,40.8091,177971.0
2015-09-24 15:30:00,45.96,46.03,45.88,45.92,188857.0,40.8002,40.8624,40.7292,40.7647,188857.0
2015-09-24 15:40:00,45.92,46.03,45.92,46.01,271652.0,40.7647,40.8624,40.7647,40.8446,271652.0
2015-09-24 15:50:00,46.01,46.01,45.9,45.92,822440.0,40.8446,40.8446,40.747,40.7647,822440.0
2015-09-25 09:30:00,46.52,46.53,45.77,45.86,311234.0,41.2974,41.3062,40.6316,40.7115,311234.0
2015-09-25 09:40:00,45.85,45.98,45.74,45.85,130489.0,40.7026,40.818,40.6049,40.7026,130489.0
2015-09-25 09:50:00,45.85,45.89,45.59,45.78,239627.0,40.7026,40.7381,40.4718,40.6404,239627.0
2015-09-25 10:00:00,45.78,45.86,45.73,45.85,146332.0,40.6404,40.7115,40.5961,40.7026,146332.0
2015-09-25 10:10:00,45.85,45.99,45.75,45.93,125733.0,40.7026,40.8269,40.6138,40.7736,125733.0
2015-09-25 10:20:00,45.93,46.02,45.78,45.8,205783.0,40.7736,40.8535,40.6404,40.6582,205783.0
2015-09-25 10:30:00,45.8,46.03,45.75,46.03,169822.0,40.6582,40.8624,40.6138,40.8624,169822.0
2015-09-25 10:40:00,46.02,46.21,46.0,46.21,132608.0,40.8535,41.0222,40.8357,41.0222,132608.0
2015-09-25 10:50:00,46.21,46.31,46.2,46.31,231988.0,41.0222,41.1109,41.0133,41.1109,231988.0
2015-09-25 11:00:00,46.3,46.43,46.25,46.43,151479.0,41.1021,41.2175,41.0577,41.2175,151479.0
2015-09-25 11:10:00,46.42,46.48,46.38,46.38,153766.0,41.2086,41.2619,41.1731,41.1731,153766.0
2015-09-25 11:20:00,46.39,46.46,46.34,46.4,79978.0,41.182,41.2441,41.1376,41.1908,79978.0
2015-09-25 11:30:00,46.41,46.47,46.37,46.38,111778.0,41.1997,41.253,41.1642,41.1731,111778.0
2015-09-25 11:40:00,46.37,46.46,46.33,46.44,65780.0,41.1642,41.2441,41.1287,41.2264,65780.0
2015-09-25 11:50:00,46.43,46.5,46.43,46.49,60502.0,41.2175,41.2796,41.2175,41.2707,60502.0
2015-09-25 12:00:00,46.49,46.52,46.42,46.5,119314.0,41.2707,41.2974,41.2086,41.2796,119314.0
2015-09-25 12:10:00,46.5,46.59,46.43,46.45,108826.0,41.2796,41.3595,41.2175,41.2352,108826.0
2015-09-25 12:20:00,46.45,46.45,46.36,46.38,72886.0,41.2352,41.2352,41.1553,41.1731,72886.0
2015-09-25 12:30:00,46.37,46.49,46.37,46.48,76406.0,41.1642,41.2707,41.1642,41.2619,76406.0
2015-09-25 12:40:00,46.48,46.6,46.47,46.55,78846.0,41.2619,41.3684,41.253,41.324,78846.0
2015-09-25 12:50:00,46.55,46.74,46.55,46.64,151968.0,41.324,41.4927,41.324,41.4039,151968.0
2015-09-25 13:00:00,46.65,46.84,46.65,46.83,165515.0,41.4128,41.5814,41.4128,41.5726,165515.0
2015-09-25 13:10:00,46.82,46.83,46.75,46.77,61405.0,41.5637,41.5726,41.5015,41.5193,61405.0
2015-09-25 13:20:00,46.77,46.77,46.63,46.65,132622.0,41.5193,41.5193,41.395,41.4128,132622.0
2015-09-25 13:30:00,46.65,46.68,46.6,46.64,87665.0,41.4128,41.4394,41.3684,41.4039,87665.0
2015-09-25 13:40:00,46.64,46.66,46.53,46.66,97505.0,41.4039,41.4217,41.3062,41.4217,97505.0
2015-09-25 13:50:00,46.66,46.66,46.55,46.55,40942.0,41.4217,41.4217,41.324,41.324,40942.0
2015-09-25 14:00:00,46.56,46.69,46.55,46.63,53501.0,41.3329,41.4483,41.324,41.395,53501.0
2015-09-25 14:10:00,46.63,46.64,46.42,46.43,77530.0,41.395,41.4039,41.2086,41.2175,77530.0
2015-09-25 14:20:00,46.42,46.42,46.23,46.24,195367.0,41.2086,41.2086,41.0399,41.0488,195367.0
2015-09-25 14:30:00,46.24,46.29,46.05,46.07,340668.0,41.0488,41.0932,40.8801,40.8979,340668.0
2015-09-25 14:40:00,46.06,46.13,45.95,45.96,220330.0,40.889,40.9512,40.7914,40.8002,220330.0
2015-09-25 14:50:00,45.97,46.02,45.86,46.0,164664.0,40.8091,40.8535,40.7115,40.8357,164664.0
2015-09-25 15:00:00,46.0,46.02,45.82,45.83,131143.0,40.8357,40.8535,40.676,40.6848,131143.0
2015-09-25 15:10:00,45.83,45.95,45.83,45.87,157811.0,40.6848,40.7914,40.6848,40.7203,157811.0
2015-09-25 15:20:00,45.87,46.06,45.85,46.0,210592.0,40.7203,40.889,40.7026,40.8357,210592.0
2015-09-25 15:30:00,46.0,46.11,45.94,45.99,228322.0,40.8357,40.9334,40.7825,40.8269,228322.0
2015-09-25 15:40:00,45.98,46.15,45.97,46.09,309381.0,40.818,40.9689,40.8091,40.9156,309381.0
2015-09-25 15:50:00,46.09,46.12,46.02,46.05,514972.0,40.9156,40.9423,40.8535,40.8801,514972.0
2015-09-28 09:30:00,45.87,45.94,45.54,45.8,275717.0,40.7203,40.7825,40.4274,40.6582,275717.0
2015-09-28 09:40:00,45.78,45.83,45.52,45.54,133114.0,40.6404,40.6848,40.4096,40.4274,133114.0
2015-09-28 09:50:00,45.54,45.54,45.23,45.25,175974.0,40.4274,40.4274,40.1522,40.1699,175974.0
2015-09-28 10:00:00,45.24,45.24,44.84,44.84,359675.0,40.1611,40.1611,39.806,39.806,359675.0
2015-09-28 10:10:00,44.85,45.09,44.68,45.05,256318.0,39.8149,40.0279,39.6639,39.9924,256318.0
2015-09-28 10:20:00,45.04,45.11,44.92,44.98,141736.0,39.9835,40.0457,39.877,39.9303,141736.0
2015-09-28 10:30:00,44.97,44.97,44.75,44.81,126637.0,39.9214,39.9214,39.7261,39.7793,126637.0
2015-09-28 10:40:00,44.82,44.95,44.74,44.86,92810.0,39.7882,39.9036,39.7172,39.8237,92810.0
2015-09-28 10:50:00,44.87,45.15,44.81,45.14,115300.0,39.8326,40.0812,39.7793,40.0723,115300.0
2015-09-28 11:00:00,45.14,45.27,45.05,45.05,126040.0,40.0723,40.1877,39.9924,39.9924,126040.0
2015-09-28 11:10:00,45.05,45.11,44.91,44.92,97575.0,39.9924,40.0457,39.8681,39.877,97575.0
2015-09-28 11:20:00,44.93,44.97,44.75,44.84,117697.0,39.8859,39.9214,39.7261,39.806,117697.0
2015-09-28 11:30:00,44.84,44.9,44.76,44.8,100228.0,39.806,39.8592,39.735,39.7705,100228.0
2015-09-28 11:40:00,44.81,44.82,44.64,44.69,148145.0,39.7793,39.7882,39.6284,39.6728,148145.0
2015-09-28 11:50:00,44.68,44.77,44.54,44.54,237001.0,39.6639,39.7438,39.5397,39.5397,237001.0
2015-09-28 12:00:00,44.53,44.63,44.52,44.55,108457.0,39.5308,39.6196,39.5219,39.5485,108457.0
2015-09-28 12:10:00,44.56,44.57,44.39,44.4,195206.0,39.5574,39.5663,39.4065,39.4154,195206.0
2015-09-28 12:20:00,44.4,44.54,44.37,44.5,117886.0,39.4154,39.5397,39.3887,39.5041,117886.0
2015-09-28 12:30:00,44.5,44.56,44.41,44.53,224819.0,39.5041,39.5574,39.4243,39.5308,224819.0
2015-09-28 12:40:00,44.53,44.55,44.36,44.37,112213.0,39.5308,39.5485,39.3799,39.3887,112213.0
2015-09-28 12:50:00,44.37,44.51,44.36,44.44,223174.0,39.3887,39.513,39.3799,39.4509,223174.0
2015-09-28 13:00:00,44.44,44.64,44.43,44.62,129374.0,39.4509,39.6284,39.442,39.6107,129374.0
2015-09-28 13:10:00,44.62,44.66,44.51,44.58,101296.0,39.6107,39.6462,39.513,39.5752,101296.0
2015-09-28 13:20:00,44.57,44.57,44.4,44.42,110132.0,39.5663,39.5663,39.4154,39.4331,110132.0
2015-09-28 13:30:00,44.42,44.66,44.39,44.65,111822.0,39.4331,39.6462,39.4065,39.6373,111822.0
2015-09-28 13:40:00,44.65,44.73,44.57,44.57,137547.0,39.6373,39.7083,39.5663,39.5663,137547.0
2015-09-28 13:50:00,44.56,44.6,44.5,44.56,143566.0,39.5574,39.5929,39.5041,39.5574,143566.0
2015-09-28 14:00:00,44.57,44.66,44.53,44.65,187754.0,39.5663,39.6462,39.5308,39.6373,187754.0
2015-09-28 14:10:00,44.64,44.64,44.55,44.58,149982.0,39.6284,39.6284,39.5485,39.5752,149982.0
2015-09-28 14:20:00,44.58,44.75,44.54,44.75,150551.0,39.5752,39.7261,39.5397,39.7261,150551.0
2015-09-28 14:30:00,44.75,44.85,44.62,44.85,124644.0,39.7261,39.8149,39.6107,39.8149,124644.0
2015-09-28 14:40:00,44.85,44.91,44.76,44.8,149063.0,39.8149,39.8681,39.735,39.7705,149063.0
2015-09-28 14:50:00,44.8,44.81,44.58,44.65,126505.0,39.7705,39.7793,39.5752,39.6373,126505.0
2015-09-28 15:00:00,44.65,44.68,44.58,44.6,112789.0,39.6373,39.6639,39.5752,39.5929,112789.0
2015-09-28 15:10:00,44.6,44.77,44.57,44.77,128080.0,39.5929,39.7438,39.5663,39.7438,128080.0
2015-09-28 15:20:00,44.77,44.8,44.57,44.63,196828.0,39.7438,39.7705,39.5663,39.6196,196828.0
2015-09-28 15:30:00,44.64,44.68,44.57,44.61,423220.0,39.6284,39.6639,39.5663,39.6018,423220.0
2015-09-28 15:40:00,44.61,44.8,44.6,44.79,231400.0,39.6018,39.7705,39.5929,39.7616,231400.0
2015-09-28 15:50:00,44.79,44.85,44.63,44.65,458737.0,39.7616,39.8149,39.6196,39.6373,458737.0
2015-09-29 09:30:00,44.51,44.69,44.44,44.56,181140.0,39.513,39.6728,39.4509,39.5574,181140.0
2015-09-29 09:40:00,44.55,44.58,44.18,44.19,187908.0,39.5485,39.5752,39.2201,39.229,187908.0
2015-09-29 09:50:00,44.17,44.38,44.08,44.38,243860.0,39.2112,39.3976,39.1313,39.3976,243860.0
2015-09-29 10:00:00,44.39,44.49,44.23,44.29,180945.0,39.4065,39.4953,39.2645,39.3177,180945.0
2015-09-29 10:10:00,44.29,44.64,44.29,44.54,120981.0,39.3177,39.6284,39.3177,39.5397,120981.0
2015-09-29 10:20:00,44.55,44.85,44.55,44.85,153413.0,39.5485,39.8149,39.5485,39.8149,153413.0
2015-09-29 10:30:00,44.86,44.93,44.63,44.64,135747.0,39.8237,39.8859,39.6196,39.6284,135747.0
2015-09-29 10:40:00,44.65,44.66,44.5,44.51,79635.0,39.6373,39.6462,39.5041,39.513,79635.0
2015-09-29 10:50:00,44.51,44.67,44.49,44.64,66114.0,39.513,39.6551,39.4953,39.6284,66114.0
2015-09-29 11:00:00,44.64,44.75,44.6,44.71,66576.0,39.6284,39.7261,39.5929,39.6906,66576.0
2015-09-29 11:10:00,44.72,44.73,44.43,44.48,155932.0,39.6994,39.7083,39.442,39.4864,155932.0
2015-09-29 11:20:00,44.49,44.62,44.39,44.62,59673.0,39.4953,39.6107,39.4065,39.6107,59673.0
2015-09-29 11:30:00,44.62,44.64,44.4,44.6,80247.0,39.6107,39.6284,39.4154,39.5929,80247.0
2015-09-29 11:40:00,44.6,44.79,44.59,44.78,79773.0,39.5929,39.7616,39.584,39.7527,79773.0
2015-09-29 11:50:00,44.77,44.86,44.71,44.73,72768.0,39.7438,39.8237,39.6906,39.7083,72768.0
2015-09-29 12:00:00,44.73,44.76,44.62,44.64,67673.0,39.7083,39.735,39.6107,39.6284,67673.0
2015-09-29 12:10:00,44.63,44.63,44.52,44.54,89078.0,39.6196,39.6196,39.5219,39.5397,89078.0
2015-09-29 12:20:00,44.54,44.74,44.47,44.74,121494.0,39.5397,39.7172,39.4775,39.7172,121494.0
2015-09-29 12:30:00,44.74,44.79,44.72,44.76,151062.0,39.7172,39.7616,39.6994,39.735,151062.0
2015-09-29 12:40:00,44.75,44.76,44.51,44.58,116264.0,39.7261,39.735,39.513,39.5752,116264.0
2015-09-29 12:50:00,44.58,44.59,44.4,44.43,112995.0,39.5752,39.584,39.4154,39.442,112995.0
2015-09-29 13:00:00,44.43,44.51,44.39,44.47,104330.0,39.442,39.513,39.4065,39.4775,104330.0
2015-09-29 13:10:00,44.47,44.6,44.45,44.58,61404.0,39.4775,39.5929,39.4598,39.5752,61404.0
2015-09-29 13:20:00,44.58,44.6,44.5,44.53,84694.0,39.5752,39.5929,39.5041,39.5308,84694.0
2015-09-29 13:30:00,44.53,44.56,44.46,44.5,66172.0,39.5308,39.5574,39.4686,39.5041,66172.0
2015-09-29 13:40:00,44.5,44.57,44.49,44.51,70900.0,39.5041,39.5663,39.4953,39.513,70900.0
2015-09-29 13:50:00,44.51,44.53,44.44,44.5,56980.0,39.513,39.5308,39.4509,39.5041,56980.0
2015-09-29 14:00:00,44.5,44.5,44.37,44.47,77989.0,39.5041,39.5041,39.3887,39.4775,77989.0
2015-09-29 14:10:00,44.47,44.48,44.39,44.47,62658.0,39.4775,39.4864,39.4065,39.4775,62658.0
2015-09-29 14:20:00,44.47,44.52,44.39,44.41,160246.0,39.4775,39.5219,39.4065,39.4243,160246.0
2015-09-29 14:30:00,44.4,44.42,44.27,44.34,137291.0,39.4154,39.4331,39.3,39.3621,137291.0
2015-09-29 14:40:00,44.34,44.39,44.15,44.18,130423.0,39.3621,39.4065,39.1934,39.2201,130423.0
2015-09-29 14:50:00,44.18,44.18,43.96,43.98,484513.0,39.2201,39.2201,39.0248,39.0425,484513.0
2015-09-29 15:00:00,43.98,44.05,43.85,44.05,339792.0,39.0425,39.1047,38.9271,39.1047,339792.0
2015-09-29 15:10:00,44.05,44.05,43.92,43.94,194907.0,39.1047,39.1047,38.9893,39.007,194907.0
2015-09-29 15:20:00,43.94,43.94,43.6,43.63,433622.0,39.007,39.007,38.7052,38.7318,433622.0
2015-09-29 15:30:00,43.64,43.95,43.57,43.84,484916.0,38.7407,39.0159,38.6786,38.9182,484916.0
2015-09-29 15:40:00,43.85,43.96,43.72,43.94,356025.0,38.9271,39.0248,38.8117,39.007,356025.0
2015-09-29 15:50:00,43.95,44.12,43.94,44.03,627172.0,39.0159,39.1668,39.007,39.0869,627172.0
2015-09-30 09:30:00,44.72,44.9,44.53,44.77,267104.0,39.6994,39.8592,39.5308,39.7438,267104.0
2015-09-30 09:40:00,44.77,44.96,44.63,44.94,221071.0,39.7438,39.9125,39.6196,39.8948,221071.0
2015-09-30 09:50:00,44.96,45.04,44.82,44.82,274395.0,39.9125,39.9835,39.7882,39.7882,274395.0
2015-09-30 10:00:00,44.83,44.92,44.71,44.85,201046.0,39.7971,39.877,39.6906,39.8149,201046.0
2015-09-30 10:10:00,44.86,44.86,44.46,44.5,251725.0,39.8237,39.8237,39.4686,39.5041,251725.0
2015-09-30 10:20:00,44.51,44.64,44.39,44.5,216010.0,39.513,39.6284,39.4065,39.5041,216010.0
2015-09-30 10:30:00,44.49,44.65,44.47,44.49,263546.0,39.4953,39.6373,39.4775,39.4953,263546.0
2015-09-30 10:40:00,44.48,44.59,44.43,44.51,293640.0,39.4864,39.584,39.442,39.513,293640.0
2015-09-30 10:50:00,44.51,44.54,44.31,44.4,166391.0,39.513,39.5397,39.3355,39.4154,166391.0
2015-09-30 11:00:00,44.4,44.57,44.33,44.56,176258.0,39.4154,39.5663,39.3532,39.5574,176258.0
2015-09-30 11:10:00,44.56,44.69,44.47,44.48,272296.0,39.5574,39.6728,39.4775,39.4864,272296.0
2015-09-30 11:20:00,44.48,44.54,44.25,44.3,178693.0,39.4864,39.5397,39.2822,39.3266,178693.0
2015-09-30 11:30:00,44.3,44.36,44.17,44.19,178386.0,39.3266,39.3799,39.2112,39.229,178386.0
2015-09-30 11:40:00,44.19,44.22,44.04,44.15,183901.0,39.229,39.2556,39.0958,39.1934,183901.0
2015-09-30 11:50:00,44.15,44.23,44.09,44.21,160756.0,39.1934,39.2645,39.1402,39.2467,160756.0
2015-09-30 12:00:00,44.21,44.29,44.13,44.13,116554.0,39.2467,39.3177,39.1757,39.1757,116554.0
2015-09-30 12:10:00,44.12,44.21,44.03,44.04,181267.0,39.1668,39.2467,39.0869,39.0958,181267.0
2015-09-30 12:20:00,44.04,44.07,43.93,43.94,275705.0,39.0958,39.1224,38.9981,39.007,275705.0
2015-09-30 12:30:00,43.94,44.1,43.91,44.09,193938.0,39.007,39.1491,38.9804,39.1402,193938.0
2015-09-30 12:40:00,44.08,44.13,43.9,43.91,199515.0,39.1313,39.1757,38.9715,38.9804,199515.0
2015-09-30 12:50:00,43.91,44.04,43.86,44.03,244510.0,38.9804,39.0958,38.936,39.0869,244510.0
2015-09-30 13:00:00,44.03,44.27,44.02,44.23,182162.0,39.0869,39.3,39.078,39.2645,182162.0
2015-09-30 13:10:00,44.24,44.42,44.2,44.39,211173.0,39.2733,39.4331,39.2378,39.4065,211173.0
2015-09-30 13:20:00,44.4,44.46,44.37,44.42,123173.0,39.4154,39.4686,39.3887,39.4331,123173.0
2015-09-30 13:30:00,44.42,44.45,44.37,44.41,109770.0,39.4331,39.4598,39.3887,39.4243,109770.0
2015-09-30 13:40:00,44.41,44.57,44.39,44.49,140722.0,39.4243,39.5663,39.4065,39.4953,140722.0
2015-09-30 13:50:00,44.49,44.65,44.47,44.58,167797.0,39.4953,39.6373,39.4775,39.5752,167797.0
2015-09-30 14:00:00,44.58,44.6,44.44,44.51,135032.0,39.5752,39.5929,39.4509,39.513,135032.0
2015-09-30 14:10:00,44.51,44.66,44.47,44.64,80452.0,39.513,39.6462,39.4775,39.6284,80452.0
2015-09-30 14:20:00,44.64,44.77,44.64,44.76,88939.0,39.6284,39.7438,39.6284,39.735,88939.0
2015-09-30 14:30:00,44.76,44.79,44.63,44.64,111710.0,39.735,39.7616,39.6196,39.6284,111710.0
2015-09-30 14:40:00,44.63,44.85,44.61,44.79,182859.0,39.6196,39.8149,39.6018,39.7616,182859.0
2015-09-30 14:50:00,44.8,44.89,44.76,44.87,186738.0,39.7705,39.8504,39.735,39.8326,186738.0
2015-09-30 15:00:00,44.87,44.91,44.7,44.74,246699.0,39.8326,39.8681,39.6817,39.7172,246699.0
2015-09-30 15:10:00,44.74,44.85,44.73,44.81,171713.0,39.7172,39.8149,39.7083,39.7793,171713.0
2015-09-30 15:20:00,44.8,44.88,44.74,44.88,254894.0,39.7705,39.8415,39.7172,39.8415,254894.0
2015-09-30 15:30:00,44.88,44.94,44.82,44.85,234208.0,39.8415,39.8948,39.7882,39.8149,234208.0
2015-09-30 15:40:00,44.85,44.96,44.81,44.87,301188.0,39.8149,39.9125,39.7793,39.8326,301188.0
2015-09-30 15:50:00,44.87,44.92,44.81,44.86,872628.0,39.8326,39.877,39.7793,39.8237,872628.0
2015-10-01 09:30:00,44.71,44.86,44.14,44.3,508661.0,39.6906,39.8237,39.1846,39.3266,508661.0
2015-10-01 09:40:00,44.29,44.57,44.2,44.56,267516.0,39.3177,39.5663,39.2378,39.5574,267516.0
2015-10-01 09:50:00,44.57,44.71,44.35,44.36,251444.0,39.5663,39.6906,39.371,39.3799,251444.0
2015-10-01 10:00:00,44.39,44.62,44.35,44.58,239246.0,39.4065,39.6107,39.371,39.5752,239246.0
2015-10-01 10:10:00,44.57,44.81,44.54,44.75,235467.0,39.5663,39.7793,39.5397,39.7261,235467.0
2015-10-01 10:20:00,44.75,44.79,44.53,44.64,210383.0,39.7261,39.7616,39.5308,39.6284,210383.0
2015-10-01 10:30:00,44.65,44.7,44.4,44.53,205588.0,39.6373,39.6817,39.4154,39.5308,205588.0
2015-10-01 10:40:00,44.53,44.64,44.51,44.61,109677.0,39.5308,39.6284,39.513,39.6018,109677.0
2015-10-01 10:50:00,44.61,44.68,44.51,44.54,192482.0,39.6018,39.6639,39.513,39.5397,192482.0
2015-10-01 11:00:00,44.54,44.82,44.53,44.81,180925.0,39.5397,39.7882,39.5308,39.7793,180925.0
2015-10-01 11:10:00,44.8,44.83,44.58,44.62,118471.0,39.7705,39.7971,39.5752,39.6107,118471.0
2015-10-01 11:20:00,44.61,44.8,44.6,44.65,186764.0,39.6018,39.7705,39.5929,39.6373,186764.0
2015-10-01 11:30:00,44.66,44.79,44.62,44.77,93329.0,39.6462,39.7616,39.6107,39.7438,93329.0
2015-10-01 11:40:00,44.75,44.75,44.58,44.69,89632.0,39.7261,39.7261,39.5752,39.6728,89632.0
2015-10-01 11:50:00,44.69,44.75,44.54,44.63,111525.0,39.6728,39.7261,39.5397,39.6196,111525.0
2015-10-01 12:00:00,44.63,44.64,44.46,44.49,150259.0,39.6196,39.6284,39.4686,39.4953,150259.0
2015-10-01 12:10:00,44.5,44.65,44.5,44.65,66181.0,39.5041,39.6373,39.5041,39.6373,66181.0
2015-10-01 12:20:00,44.66,44.73,44.64,44.73,96325.0,39.6462,39.7083,39.6284,39.7083,96325.0
2015-10-01 12:30:00,44.72,44.85,44.72,44.82,113336.0,39.6994,39.8149,39.6994,39.7882,113336.0
2015-10-01 12:40:00,44.82,44.9,44.8,44.84,83163.0,39.7882,39.8592,39.7705,39.806,83163.0
2015-10-01 12:50:00,44.84,44.96,44.83,44.91,78614.0,39.806,39.9125,39.7971,39.8681,78614.0
2015-10-01 13:00:00,44.9,44.93,44.79,44.93,103298.0,39.8592,39.8859,39.7616,39.8859,103298.0
2015-10-01 13:10:00,44.93,44.93,44.74,44.83,148554.0,39.8859,39.8859,39.7172,39.7971,148554.0
2015-10-01 13:20:00,44.81,44.9,44.72,44.79,114320.0,39.7793,39.8592,39.6994,39.7616,114320.0
2015-10-01 13:30:00,44.8,44.88,44.74,44.84,135687.0,39.7705,39.8415,39.7172,39.806,135687.0
2015-10-01 13:40:00,44.85,44.96,44.84,44.96,85311.0,39.8149,39.9125,39.806,39.9125,85311.0
2015-10-01 13:50:00,44.95,45.03,44.87,45.02,120421.0,39.9036,39.9746,39.8326,39.9658,120421.0
2015-10-01 14:00:00,45.02,45.17,44.99,45.17,172708.0,39.9658,40.0989,39.9391,40.0989,172708.0
2015-10-01 14:10:00,45.17,45.31,45.15,45.27,235380.0,40.0989,40.2232,40.0812,40.1877,235380.0
2015-10-01 14:20:00,45.27,45.28,45.13,45.21,131136.0,40.1877,40.1966,40.0634,40.1344,131136.0
2015-10-01 14:30:00,45.21,45.29,45.15,45.29,140903.0,40.1344,40.2055,40.0812,40.2055,140903.0
2015-10-01 14:40:00,45.29,45.35,45.1,45.12,153361.0,40.2055,40.2587,40.0368,40.0545,153361.0
2015-10-01 14:50:00,45.13,45.32,45.11,45.31,107500.0,40.0634,40.2321,40.0457,40.2232,107500.0
2015-10-01 15:00:00,45.31,45.43,45.3,45.38,215602.0,40.2232,40.3297,40.2143,40.2854,215602.0
2015-10-01 15:10:00,45.38,45.5,45.33,45.34,197621.0,40.2854,40.3919,40.241,40.2498,197621.0
2015-10-01 15:20:00,45.34,45.42,45.29,45.4,179113.0,40.2498,40.3209,40.2055,40.3031,179113.0
2015-10-01 15:30:00,45.39,45.4,45.24,45.26,235891.0,40.2942,40.3031,40.1611,40.1788,235891.0
2015-10-01 15:40:00,45.26,45.41,45.26,45.4,288613.0,40.1788,40.312,40.1788,40.3031,288613.0
2015-10-01 15:50:00,45.4,45.48,45.39,45.41,645189.0,40.3031,40.3741,40.2942,40.312,645189.0
2015-10-02 09:30:00,44.94,44.95,43.89,44.0,629079.0,39.8948,39.9036,38.9626,39.0603,629079.0
2015-10-02 09:40:00,44.0,44.04,43.44,43.44,792356.0,39.0603,39.0958,38.5632,38.5632,792356.0
2015-10-02 09:50:00,43.45,43.76,43.35,43.63,607260.0,38.572,38.8472,38.4833,38.7318,607260.0
2015-10-02 10:00:00,43.64,43.79,43.5,43.75,361712.0,38.7407,38.8739,38.6164,38.8383,361712.0
2015-10-02 10:10:00,43.75,44.02,43.69,43.76,342618.0,38.8383,39.078,38.7851,38.8472,342618.0
2015-10-02 10:20:00,43.76,43.97,43.74,43.76,184738.0,38.8472,39.0336,38.8295,38.8472,184738.0
2015-10-02 10:30:00,43.76,43.97,43.74,43.97,106388.0,38.8472,39.0336,38.8295,39.0336,106388.0
2015-10-02 10:40:00,43.97,44.02,43.87,43.96,166690.0,39.0336,39.078,38.9449,39.0248,166690.0
2015-10-02 10:50:00,43.95,43.99,43.86,43.97,213321.0,39.0159,39.0514,38.936,39.0336,213321.0
2015-10-02 11:00:00,43.97,44.14,43.96,44.08,329319.0,39.0336,39.1846,39.0248,39.1313,329319.0
2015-10-02 11:10:00,44.08,44.09,43.75,43.76,190244.0,39.1313,39.1402,38.8383,38.8472,190244.0
2015-10-02 11:20:00,43.76,43.92,43.61,43.83,217668.0,38.8472,38.9893,38.7141,38.9094,217668.0
2015-10-02 11:30:00,43.84,44.01,43.82,43.88,187628.0,38.9182,39.0692,38.9005,38.9538,187628.0
2015-10-02 11:40:00,43.88,44.03,43.87,43.98,144658.0,38.9538,39.0869,38.9449,39.0425,144658.0
2015-10-02 11:50:00,43.99,44.02,43.95,43.98,199118.0,39.0514,39.078,39.0159,39.0425,199118.0
2015-10-02 12:00:00,43.98,44.1,43.94,44.09,110719.0,39.0425,39.1491,39.007,39.1402,110719.0
2015-10-02 12:10:00,44.11,44.31,44.09,44.24,240409.0,39.1579,39.3355,39.1402,39.2733,240409.0
2015-10-02 12:20:00,44.25,44.25,44.14,44.17,240683.0,39.2822,39.2822,39.1846,39.2112,240683.0
2015-10-02 12:30:00,44.16,44.3,44.12,44.12,217395.0,39.2023,39.3266,39.1668,39.1668,217395.0
2015-10-02 12:40:00,44.12,44.31,44.1,44.26,103164.0,39.1668,39.3355,39.1491,39.2911,103164.0
2015-10-02 12:50:00,44.26,44.42,44.22,44.34,205321.0,39.2911,39.4331,39.2556,39.3621,205321.0
2015-10-02 13:00:00,44.34,44.48,44.31,44.48,129138.0,39.3621,39.4864,39.3355,39.4864,129138.0
2015-10-02 13:10:00,44.48,44.63,44.48,44.49,193162.0,39.4864,39.6196,39.4864,39.4953,193162.0
2015-10-02 13:20:00,44.49,44.55,44.4,44.45,103190.0,39.4953,39.5485,39.4154,39.4598,103190.0
2015-10-02 13:30:00,44.45,44.57,44.41,44.41,81720.0,39.4598,39.5663,39.4243,39.4243,81720.0
2015-10-02 13:40:00,44.42,44.53,44.36,44.51,75598.0,39.4331,39.5308,39.3799,39.513,75598.0
2015-10-02 13:50:00,44.52,44.59,44.37,44.38,109127.0,39.5219,39.584,39.3887,39.3976,109127.0
2015-10-02 14:00:00,44.39,44.39,44.27,44.35,115468.0,39.4065,39.4065,39.3,39.371,115468.0
2015-10-02 14:10:00,44.35,44.35,44.22,44.23,141767.0,39.371,39.371,39.2556,39.2645,141767.0
2015-10-02 14:20:00,44.23,44.4,44.17,44.34,151763.0,39.2645,39.4154,39.2112,39.3621,151763.0
2015-10-02 14:30:00,44.35,44.38,44.25,44.3,111050.0,39.371,39.3976,39.2822,39.3266,111050.0
2015-10-02 14:40:00,44.3,44.31,44.14,44.16,179645.0,39.3266,39.3355,39.1846,39.2023,179645.0
2015-10-02 14:50:00,44.16,44.32,44.16,44.28,135923.0,39.2023,39.3444,39.2023,39.3088,135923.0
2015-10-02 15:00:00,44.28,44.47,44.24,44.46,156753.0,39.3088,39.4775,39.2733,39.4686,156753.0
2015-10-02 15:10:00,44.46,44.67,44.45,44.65,307920.0,39.4686,39.6551,39.4598,39.6373,307920.0
2015-10-02 15:20:00,44.65,44.76,44.64,44.76,148178.0,39.6373,39.735,39.6284,39.735,148178.0
2015-10-02 15:30:00,44.76,44.8,44.7,44.74,198760.0,39.735,39.7705,39.6817,39.7172,198760.0
2015-10-02 15:40:00,44.74,44.84,44.7,44.84,242262.0,39.7172,39.806,39.6817,39.806,242262.0
2015-10-02 15:50:00,44.84,44.92,44.81,44.89,780777.0,39.806,39.877,39.7793,39.8504,780777.0
2015-10-05 09:30:00,45.22,45.42,45.04,45.37,257018.0,40.1433,40.3209,39.9835,40.2765,257018.0
2015-10-05 09:40:00,45.37,45.75,45.26,45.68,312006.0,40.2765,40.6138,40.1788,40.5517,312006.0
2015-10-05 09:50:00,45.67,45.9,45.65,45.9,233609.0,40.5428,40.747,40.525,40.747,233609.0
2015-10-05 10:00:00,45.9,46.11,45.8,46.09,314098.0,40.747,40.9334,40.6582,40.9156,314098.0
2015-10-05 10:10:00,46.08,46.09,45.84,46.03,175946.0,40.9068,40.9156,40.6937,40.8624,175946.0
2015-10-05 10:20:00,46.03,46.13,45.92,46.04,169933.0,40.8624,40.9512,40.7647,40.8713,169933.0
2015-10-05 10:30:00,46.05,46.18,46.01,46.15,213311.0,40.8801,40.9955,40.8446,40.9689,213311.0
2015-10-05 10:40:00,46.15,46.23,46.08,46.2,181800.0,40.9689,41.0399,40.9068,41.0133,181800.0
2015-10-05 10:50:00,46.21,46.21,46.11,46.15,194983.0,41.0222,41.0222,40.9334,40.9689,194983.0
2015-10-05 11:00:00,46.14,46.27,46.12,46.22,168117.0,40.96,41.0754,40.9423,41.031,168117.0
2015-10-05 11:10:00,46.23,46.38,46.23,46.32,181831.0,41.0399,41.1731,41.0399,41.1198,181831.0
2015-10-05 11:20:00,46.32,46.41,46.29,46.34,168154.0,41.1198,41.1997,41.0932,41.1376,168154.0
2015-10-05 11:30:00,46.34,46.41,46.25,46.26,179451.0,41.1376,41.1997,41.0577,41.0666,179451.0
2015-10-05 11:40:00,46.26,46.39,46.23,46.38,108126.0,41.0666,41.182,41.0399,41.1731,108126.0
2015-10-05 11:50:00,46.39,46.5,46.36,46.46,104493.0,41.182,41.2796,41.1553,41.2441,104493.0
2015-10-05 12:00:00,46.46,46.48,46.26,46.39,180543.0,41.2441,41.2619,41.0666,41.182,180543.0
2015-10-05 12:10:00,46.39,46.51,46.38,46.49,100800.0,41.182,41.2885,41.1731,41.2707,100800.0
2015-10-05 12:20:00,46.5,46.54,46.44,46.48,168680.0,41.2796,41.3151,41.2264,41.2619,168680.0
2015-10-05 12:30:00,46.48,46.53,46.39,46.44,83501.0,41.2619,41.3062,41.182,41.2264,83501.0
2015-10-05 12:40:00,46.45,46.47,46.36,46.4,77507.0,41.2352,41.253,41.1553,41.1908,77507.0
2015-10-05 12:50:00,46.41,46.49,46.4,46.46,109132.0,41.1997,41.2707,41.1908,41.2441,109132.0
2015-10-05 13:00:00,46.46,46.6,46.46,46.58,106994.0,41.2441,41.3684,41.2441,41.3506,106994.0
2015-10-05 13:10:00,46.58,46.67,46.56,46.66,124175.0,41.3506,41.4305,41.3329,41.4217,124175.0
2015-10-05 13:20:00,46.66,46.74,46.6,46.62,195378.0,41.4217,41.4927,41.3684,41.3861,195378.0
2015-10-05 13:30:00,46.61,46.66,46.59,46.65,91134.0,41.3773,41.4217,41.3595,41.4128,91134.0
2015-10-05 13:40:00,46.65,46.65,46.55,46.65,82913.0,41.4128,41.4128,41.324,41.4128,82913.0
2015-10-05 13:50:00,46.65,46.75,46.64,46.71,90147.0,41.4128,41.5015,41.4039,41.466,90147.0
2015-10-05 14:00:00,46.71,46.76,46.65,46.75,117099.0,41.466,41.5104,41.4128,41.5015,117099.0
2015-10-05 14:10:00,46.75,46.82,46.73,46.78,238448.0,41.5015,41.5637,41.4838,41.5282,238448.0
2015-10-05 14:20:00,46.79,46.92,46.78,46.88,124387.0,41.5371,41.6525,41.5282,41.617,124387.0
2015-10-05 14:30:00,46.88,46.94,46.79,46.93,164079.0,41.617,41.6702,41.5371,41.6613,164079.0
2015-10-05 14:40:00,46.93,47.04,46.93,46.97,326821.0,41.6613,41.759,41.6613,41.6968,326821.0
2015-10-05 14:50:00,46.96,47.03,46.93,46.97,114598.0,41.688,41.7501,41.6613,41.6968,114598.0
2015-10-05 15:00:00,46.97,47.04,46.94,47.0,196242.0,41.6968,41.759,41.6702,41.7235,196242.0
2015-10-05 15:10:00,47.01,47.01,46.89,46.92,212367.0,41.7324,41.7324,41.6258,41.6525,212367.0
2015-10-05 15:20:00,46.92,46.97,46.89,46.96,199760.0,41.6525,41.6968,41.6258,41.688,199760.0
2015-10-05 15:30:00,46.96,47.0,46.94,46.98,248564.0,41.688,41.7235,41.6702,41.7057,248564.0
2015-10-05 15:40:00,46.98,47.0,46.91,46.97,352994.0,41.7057,41.7235,41.6436,41.6968,352994.0
2015-10-05 15:50:00,46.97,47.03,46.93,46.96,652722.0,41.6968,41.7501,41.6613,41.688,652722.0
2015-10-06 09:30:00,46.73,47.06,46.7,47.06,219779.0,41.4838,41.7767,41.4572,41.7767,219779.0
2015-10-06 09:40:00,47.07,47.24,46.98,47.13,133691.0,41.7856,41.9365,41.7057,41.8389,133691.0
2015-10-06 09:50:00,47.13,47.14,46.88,47.0,165913.0,41.8389,41.8478,41.617,41.7235,165913.0
2015-10-06 10:00:00,47.0,47.0,46.8,46.98,119061.0,41.7235,41.7235,41.5459,41.7057,119061.0
2015-10-06 10:10:00,46.99,47.0,46.43,46.49,179705.0,41.7146,41.7235,41.2175,41.2707,179705.0
2015-10-06 10:20:00,46.48,46.55,46.38,46.41,189684.0,41.2619,41.324,41.1731,41.1997,189684.0
2015-10-06 10:30:00,46.41,46.46,46.25,46.29,126271.0,41.1997,41.2441,41.0577,41.0932,126271.0
2015-10-06 10:40:00,46.28,46.35,46.26,46.28,135610.0,41.0843,41.1465,41.0666,41.0843,135610.0
2015-10-06 10:50:00,46.27,46.38,46.2,46.31,157802.0,41.0754,41.1731,41.0133,41.1109,157802.0
2015-10-06 11:00:00,46.32,46.42,46.25,46.34,143777.0,41.1198,41.2086,41.0577,41.1376,143777.0
2015-10-06 11:10:00,46.35,46.48,46.18,46.42,140098.0,41.1465,41.2619,40.9955,41.2086,140098.0
2015-10-06 11:20:00,46.42,46.43,46.18,46.21,173899.0,41.2086,41.2175,40.9955,41.0222,173899.0
2015-10-06 11:30:00,46.21,46.22,46.07,46.14,185505.0,41.0222,41.031,40.8979,40.96,185505.0
2015-10-06 11:40:00,46.15,46.16,45.96,45.98,169735.0,40.9689,40.9778,40.8002,40.818,169735.0
2015-10-06 11:50:00,45.98,46.0,45.73,45.81,299691.0,40.818,40.8357,40.5961,40.6671,299691.0
2015-10-06 12:00:00,45.82,45.94,45.8,45.91,146271.0,40.676,40.7825,40.6582,40.7559,146271.0
2015-10-06 12:10:00,45.91,45.95,45.85,45.9,123595.0,40.7559,40.7914,40.7026,40.747,123595.0
2015-10-06 12:20:00,45.89,45.98,45.84,45.84,97746.0,40.7381,40.818,40.6937,40.6937,97746.0
2015-10-06 12:30:00,45.85,45.89,45.72,45.75,107035.0,40.7026,40.7381,40.5872,40.6138,107035.0
2015-10-06 12:40:00,45.75,45.78,45.62,45.64,123772.0,40.6138,40.6404,40.4984,40.5162,123772.0
2015-10-06 12:50:00,45.63,45.66,45.32,45.35,351834.0,40.5073,40.5339,40.2321,40.2587,351834.0
2015-10-06 13:00:00,45.35,45.52,45.33,45.39,303228.0,40.2587,40.4096,40.241,40.2942,303228.0
2015-10-06 13:10:00,45.39,45.58,45.37,45.58,283302.0,40.2942,40.4629,40.2765,40.4629,283302.0
2015-10-06 13:20:00,45.59,45.72,45.59,45.67,166643.0,40.4718,40.5872,40.4718,40.5428,166643.0
2015-10-06 13:30:00,45.68,45.72,45.5,45.55,186454.0,40.5517,40.5872,40.3919,40.4363,186454.0
2015-10-06 13:40:00,45.54,45.55,45.43,45.45,136950.0,40.4274,40.4363,40.3297,40.3475,136950.0
2015-10-06 13:50:00,45.44,45.5,45.41,45.44,134380.0,40.3386,40.3919,40.312,40.3386,134380.0
2015-10-06 14:00:00,45.43,45.43,45.27,45.34,207180.0,40.3297,40.3297,40.1877,40.2498,207180.0
2015-10-06 14:10:00,45.34,45.6,45.34,45.53,172811.0,40.2498,40.4807,40.2498,40.4185,172811.0
2015-10-06 14:20:00,45.54,45.56,45.45,45.55,157945.0,40.4274,40.4451,40.3475,40.4363,157945.0
2015-10-06 14:30:00,45.56,45.56,45.42,45.5,160099.0,40.4451,40.4451,40.3209,40.3919,160099.0
2015-10-06 14:40:00,45.51,45.51,45.33,45.34,169782.0,40.4008,40.4008,40.241,40.2498,169782.0
2015-10-06 14:50:00,45.34,45.41,45.12,45.23,234802.0,40.2498,40.312,40.0545,40.1522,234802.0
2015-10-06 15:00:00,45.22,45.24,45.15,45.18,221497.0,40.1433,40.1611,40.0812,40.1078,221497.0
2015-10-06 15:10:00,45.18,45.25,45.03,45.2,354855.0,40.1078,40.1699,39.9746,40.1256,354855.0
2015-10-06 15:20:00,45.19,45.26,45.12,45.13,181268.0,40.1167,40.1788,40.0545,40.0634,181268.0
2015-10-06 15:30:00,45.13,45.22,45.05,45.06,287003.0,40.0634,40.1433,39.9924,40.0013,287003.0
2015-10-06 15:40:00,45.07,45.17,45.0,45.13,393247.0,40.0102,40.0989,39.948,40.0634,393247.0
2015-10-06 15:50:00,45.14,45.16,45.03,45.07,1019553.0,40.0723,40.0901,39.9746,40.0102,1019553.0
2015-10-07 09:30:00,45.2,45.27,44.47,44.84,774910.0,40.1256,40.1877,39.4775,39.806,774910.0
2015-10-07 09:40:00,44.84,44.94,44.63,44.84,430342.0,39.806,39.8948,39.6196,39.806,430342.0
2015-10-07 09:50:00,44.83,45.45,44.83,45.15,464971.0,39.7971,40.3475,39.7971,40.0812,464971.0
2015-10-07 10:00:00,45.14,45.31,45.13,45.31,242669.0,40.0723,40.2232,40.0634,40.2232,242669.0
2015-10-07 10:10:00,45.31,45.76,45.29,45.54,482188.0,40.2232,40.6227,40.2055,40.4274,482188.0
2015-10-07 10:20:00,45.53,45.63,45.33,45.36,292925.0,40.4185,40.5073,40.241,40.2676,292925.0
2015-10-07 10:30:00,45.37,45.82,45.37,45.63,307194.0,40.2765,40.676,40.2765,40.5073,307194.0
2015-10-07 10:40:00,45.63,45.97,45.54,45.92,320884.0,40.5073,40.8091,40.4274,40.7647,320884.0
2015-10-07 10:50:00,45.91,45.92,45.36,45.43,308629.0,40.7559,40.7647,40.2676,40.3297,308629.0
2015-10-07 11:00:00,45.42,45.51,45.37,45.41,370253.0,40.3209,40.4008,40.2765,40.312,370253.0
2015-10-07 11:10:00,45.41,45.52,45.37,45.5,191468.0,40.312,40.4096,40.2765,40.3919,191468.0
2015-10-07 11:20:00,45.5,45.5,45.36,45.4,164575.0,40.3919,40.3919,40.2676,40.3031,164575.0
2015-10-07 11:30:00,45.4,45.53,45.36,45.52,216781.0,40.3031,40.4185,40.2676,40.4096,216781.0
2015-10-07 11:40:00,45.52,45.67,45.45,45.58,202256.0,40.4096,40.5428,40.3475,40.4629,202256.0
2015-10-07 11:50:00,45.58,45.8,45.58,45.73,183422.0,40.4629,40.6582,40.4629,40.5961,183422.0
2015-10-07 12:00:00,45.73,45.75,45.51,45.54,141958.0,40.5961,40.6138,40.4008,40.4274,141958.0
2015-10-07 12:10:00,45.54,45.62,45.41,45.56,126299.0,40.4274,40.4984,40.312,40.4451,126299.0
2015-10-07 12:20:00,45.57,45.69,45.44,45.51,135428.0,40.454,40.5606,40.3386,40.4008,135428.0
2015-10-07 12:30:00,45.5,45.53,45.39,45.53,162820.0,40.3919,40.4185,40.2942,40.4185,162820.0
2015-10-07 12:40:00,45.53,45.66,45.42,45.55,139579.0,40.4185,40.5339,40.3209,40.4363,139579.0
2015-10-07 12:50:00,45.56,45.6,45.46,45.47,105339.0,40.4451,40.4807,40.3564,40.3652,105339.0
2015-10-07 13:00:00,45.47,45.55,45.4,45.5,133822.0,40.3652,40.4363,40.3031,40.3919,133822.0
2015-10-07 13:10:00,45.5,45.58,45.47,45.5,99763.0,40.3919,40.4629,40.3652,40.3919,99763.0
2015-10-07 13:20:00,45.5,45.57,45.46,45.5,121431.0,40.3919,40.454,40.3564,40.3919,121431.0
2015-10-07 13:30:00,45.5,45.7,45.49,45.7,173368.0,40.3919,40.5694,40.383,40.5694,173368.0
2015-10-07 13:40:00,45.71,45.81,45.67,45.78,143116.0,40.5783,40.6671,40.5428,40.6404,143116.0
2015-10-07 13:50:00,45.78,45.78,45.6,45.61,149136.0,40.6404,40.6404,40.4807,40.4895,149136.0
2015-10-07 14:00:00,45.62,45.78,45.56,45.68,138484.0,40.4984,40.6404,40.4451,40.5517,138484.0
2015-10-07 14:10:00,45.68,45.74,45.65,45.69,110028.0,40.5517,40.6049,40.525,40.5606,110028.0
2015-10-07 14:20:00,45.69,45.69,45.55,45.63,247326.0,40.5606,40.5606,40.4363,40.5073,247326.0
2015-10-07 14:30:00,45.63,45.73,45.51,45.6,232076.0,40.5073,40.5961,40.4008,40.4807,232076.0
2015-10-07 14:40:00,45.59,45.7,45.54,45.6,257026.0,40.4718,40.5694,40.4274,40.4807,257026.0
2015-10-07 14:50:00,45.6,45.69,45.52,45.53,151791.0,40.4807,40.5606,40.4096,40.4185,151791.0
2015-10-07 15:00:00,45.53,45.66,45.52,45.6,149574.0,40.4185,40.5339,40.4096,40.4807,149574.0
2015-10-07 15:10:00,45.59,45.83,45.58,45.76,279728.0,40.4718,40.6848,40.4629,40.6227,279728.0
2015-10-07 15:20:00,45.76,45.8,45.68,45.72,192603.0,40.6227,40.6582,40.5517,40.5872,192603.0
2015-10-07 15:30:00,45.72,45.83,45.71,45.76,255051.0,40.5872,40.6848,40.5783,40.6227,255051.0
2015-10-07 15:40:00,45.77,45.87,45.75,45.84,477030.0,40.6316,40.7203,40.6138,40.6937,477030.0
2015-10-07 15:50:00,45.83,46.0,45.78,45.98,1016951.0,40.6848,40.8357,40.6404,40.818,1016951.0
2015-10-08 09:30:00,45.8,45.98,45.17,45.25,437149.0,40.6582,40.818,40.0989,40.1699,437149.0
2015-10-08 09:40:00,45.25,45.36,45.21,45.34,356602.0,40.1699,40.2676,40.1344,40.2498,356602.0
2015-10-08 09:50:00,45.34,45.89,45.34,45.81,265392.0,40.2498,40.7381,40.2498,40.6671,265392.0
2015-10-08 10:00:00,45.8,45.96,45.8,45.88,165273.0,40.6582,40.8002,40.6582,40.7292,165273.0
2015-10-08 10:10:00,45.89,46.0,45.84,45.91,86667.0,40.7381,40.8357,40.6937,40.7559,86667.0
2015-10-08 10:20:00,45.91,45.98,45.86,45.9,73735.0,40.7559,40.818,40.7115,40.747,73735.0
2015-10-08 10:30:00,45.9,46.04,45.88,46.02,118726.0,40.747,40.8713,40.7292,40.8535,118726.0
2015-10-08 10:40:00,46.02,46.07,45.93,45.96,135328.0,40.8535,40.8979,40.7736,40.8002,135328.0
2015-10-08 10:50:00,45.96,46.0,45.85,45.98,101662.0,40.8002,40.8357,40.7026,40.818,101662.0
2015-10-08 11:00:00,45.97,46.0,45.89,46.0,150882.0,40.8091,40.8357,40.7381,40.8357,150882.0
2015-10-08 11:10:00,45.99,45.99,45.64,45.76,279835.0,40.8269,40.8269,40.5162,40.6227,279835.0
2015-10-08 11:20:00,45.75,45.8,45.61,45.66,207394.0,40.6138,40.6582,40.4895,40.5339,207394.0
2015-10-08 11:30:00,45.66,45.75,45.64,45.72,155370.0,40.5339,40.6138,40.5162,40.5872,155370.0
2015-10-08 11:40:00,45.72,45.93,45.69,45.91,378735.0,40.5872,40.7736,40.5606,40.7559,378735.0
2015-10-08 11:50:00,45.91,45.95,45.88,45.88,149077.0,40.7559,40.7914,40.7292,40.7292,149077.0
2015-10-08 12:00:00,45.87,45.98,45.84,45.94,128886.0,40.7203,40.818,40.6937,40.7825,128886.0
2015-10-08 12:10:00,45.93,46.01,45.89,45.99,118982.0,40.7736,40.8446,40.7381,40.8269,118982.0
2015-10-08 12:20:00,46.0,46.07,45.8,45.82,169462.0,40.8357,40.8979,40.6582,40.676,169462.0
2015-10-08 12:30:00,45.82,45.87,45.77,45.83,107325.0,40.676,40.7203,40.6316,40.6848,107325.0
2015-10-08 12:40:00,45.84,45.88,45.66,45.69,196479.0,40.6937,40.7292,40.5339,40.5606,196479.0
2015-10-08 12:50:00,45.68,45.78,45.67,45.68,68981.0,40.5517,40.6404,40.5428,40.5517,68981.0
2015-10-08 13:00:00,45.68,45.81,45.67,45.73,112054.0,40.5517,40.6671,40.5428,40.5961,112054.0
2015-10-08 13:10:00,45.73,45.79,45.63,45.64,78462.0,40.5961,40.6493,40.5073,40.5162,78462.0
2015-10-08 13:20:00,45.64,45.74,45.62,45.68,74720.0,40.5162,40.6049,40.4984,40.5517,74720.0
2015-10-08 13:30:00,45.68,45.78,45.65,45.69,118644.0,40.5517,40.6404,40.525,40.5606,118644.0
2015-10-08 13:40:00,45.69,45.75,45.53,45.59,231717.0,40.5606,40.6138,40.4185,40.4718,231717.0
2015-10-08 13:50:00,45.59,45.61,45.45,45.46,204289.0,40.4718,40.4895,40.3475,40.3564,204289.0
2015-10-08 14:00:00,45.45,45.65,45.43,45.54,318154.0,40.3475,40.525,40.3297,40.4274,318154.0
2015-10-08 14:10:00,45.54,45.72,45.54,45.62,170550.0,40.4274,40.5872,40.4274,40.4984,170550.0
2015-10-08 14:20:00,45.62,45.71,45.6,45.69,158266.0,40.4984,40.5783,40.4807,40.5606,158266.0
2015-10-08 14:30:00,45.69,45.81,45.68,45.75,154801.0,40.5606,40.6671,40.5517,40.6138,154801.0
2015-10-08 14:40:00,45.75,45.84,45.75,45.82,136007.0,40.6138,40.6937,40.6138,40.676,136007.0
2015-10-08 14:50:00,45.82,45.96,45.81,45.93,251571.0,40.676,40.8002,40.6671,40.7736,251571.0
2015-10-08 15:00:00,45.93,46.0,45.89,45.93,176324.0,40.7736,40.8357,40.7381,40.7736,176324.0
2015-10-08 15:10:00,45.93,46.02,45.92,45.98,165285.0,40.7736,40.8535,40.7647,40.818,165285.0
2015-10-08 15:20:00,45.98,46.02,45.87,45.89,306804.0,40.818,40.8535,40.7203,40.7381,306804.0
2015-10-08 15:30:00,45.88,46.01,45.88,45.92,225993.0,40.7292,40.8446,40.7292,40.7647,225993.0
2015-10-08 15:40:00,45.92,46.04,45.91,46.03,333271.0,40.7647,40.8713,40.7559,40.8624,333271.0
2015-10-08 15:50:00,46.02,46.04,45.87,45.95,1042596.0,40.8535,40.8713,40.7203,40.7914,1042596.0
2015-10-09 09:30:00,46.29,46.59,46.16,46.57,557808.0,41.0932,41.3595,40.9778,41.3418,557808.0
2015-10-09 09:40:00,46.55,47.2,46.45,47.12,778121.0,41.324,41.901,41.2352,41.83,778121.0
2015-10-09 09:50:00,47.11,47.25,46.95,47.08,511638.0,41.8211,41.9454,41.6791,41.7945,511638.0
2015-10-09 10:00:00,47.1,47.2,46.86,46.94,460759.0,41.8123,41.901,41.5992,41.6702,460759.0
2015-10-09 10:10:00,46.92,47.0,46.66,46.98,320009.0,41.6525,41.7235,41.4217,41.7057,320009.0
2015-10-09 10:20:00,46.97,47.12,46.95,47.1,200225.0,41.6968,41.83,41.6791,41.8123,200225.0
2015-10-09 10:30:00,47.1,47.19,47.03,47.05,335112.0,41.8123,41.8922,41.7501,41.7679,335112.0
2015-10-09 10:40:00,47.06,47.34,47.01,47.3,358635.0,41.7767,42.0253,41.7324,41.9898,358635.0
2015-10-09 10:50:00,47.31,47.32,47.12,47.24,331035.0,41.9987,42.0076,41.83,41.9365,331035.0
2015-10-09 11:00:00,47.22,47.27,47.15,47.16,333438.0,41.9188,41.9632,41.8566,41.8655,333438.0
2015-10-09 11:10:00,47.16,47.2,47.09,47.18,119645.0,41.8655,41.901,41.8034,41.8833,119645.0
2015-10-09 11:20:00,47.19,47.26,47.08,47.23,158412.0,41.8922,41.9543,41.7945,41.9277,158412.0
2015-10-09 11:30:00,47.24,47.26,47.04,47.24,163297.0,41.9365,41.9543,41.759,41.9365,163297.0
2015-10-09 11:40:00,47.24,47.25,47.0,47.02,135752.0,41.9365,41.9454,41.7235,41.7412,135752.0
2015-10-09 11:50:00,47.03,47.14,47.0,47.13,171202.0,41.7501,41.8478,41.7235,41.8389,171202.0
2015-10-09 12:00:00,47.12,47.25,47.06,47.23,169330.0,41.83,41.9454,41.7767,41.9277,169330.0
2015-10-09 12:10:00,47.23,47.3,47.16,47.22,166264.0,41.9277,41.9898,41.8655,41.9188,166264.0
2015-10-09 12:20:00,47.2,47.23,47.1,47.12,126300.0,41.901,41.9277,41.8123,41.83,126300.0
2015-10-09 12:30:00,47.12,47.12,46.97,46.99,223207.0,41.83,41.83,41.6968,41.7146,223207.0
2015-10-09 12:40:00,46.99,47.09,46.91,47.09,112248.0,41.7146,41.8034,41.6436,41.8034,112248.0
2015-10-09 12:50:00,47.09,47.18,47.06,47.09,212964.0,41.8034,41.8833,41.7767,41.8034,212964.0
2015-10-09 13:00:00,47.09,47.15,46.99,46.99,124137.0,41.8034,41.8566,41.7146,41.7146,124137.0
2015-10-09 13:10:00,46.99,47.01,46.82,46.84,203113.0,41.7146,41.7324,41.5637,41.5814,203113.0
2015-10-09 13:20:00,46.85,46.9,46.82,46.87,156979.0,41.5903,41.6347,41.5637,41.6081,156979.0
2015-10-09 13:30:00,46.88,46.94,46.82,46.93,102421.0,41.617,41.6702,41.5637,41.6613,102421.0
2015-10-09 13:40:00,46.92,47.03,46.92,47.0,133761.0,41.6525,41.7501,41.6525,41.7235,133761.0
2015-10-09 13:50:00,47.0,47.18,46.97,47.17,115154.0,41.7235,41.8833,41.6968,41.8744,115154.0
2015-10-09 14:00:00,47.17,47.22,47.13,47.22,143770.0,41.8744,41.9188,41.8389,41.9188,143770.0
2015-10-09 14:10:00,47.22,47.26,47.1,47.13,147146.0,41.9188,41.9543,41.8123,41.8389,147146.0
2015-10-09 14:20:00,47.14,47.24,47.09,47.21,102865.0,41.8478,41.9365,41.8034,41.9099,102865.0
2015-10-09 14:30:00,47.21,47.31,47.12,47.3,148502.0,41.9099,41.9987,41.83,41.9898,148502.0
2015-10-09 14:40:00,47.3,47.31,47.19,47.22,131232.0,41.9898,41.9987,41.8922,41.9188,131232.0
2015-10-09 14:50:00,47.21,47.27,47.16,47.24,116084.0,41.9099,41.9632,41.8655,41.9365,116084.0
2015-10-09 15:00:00,47.24,47.26,47.12,47.25,162993.0,41.9365,41.9543,41.83,41.9454,162993.0
2015-10-09 15:10:00,47.25,47.28,47.17,47.23,207387.0,41.9454,41.972,41.8744,41.9277,207387.0
2015-10-09 15:20:00,47.22,47.27,47.17,47.24,155785.0,41.9188,41.9632,41.8744,41.9365,155785.0
2015-10-09 15:30:00,47.24,47.25,47.16,47.19,237208.0,41.9365,41.9454,41.8655,41.8922,237208.0
2015-10-09 15:40:00,47.18,47.25,47.11,47.13,467117.0,41.8833,41.9454,41.8211,41.8389,467117.0
2015-10-09 15:50:00,47.13,47.24,47.11,47.2,632771.0,41.8389,41.9365,41.8211,41.901,632771.0
2015-10-12 09:30:00,47.52,48.02,47.52,47.81,778343.0,42.1851,42.629,42.1851,42.4425,778343.0
2015-10-12 09:40:00,47.84,48.01,47.74,47.98,450326.0,42.4692,42.6201,42.3804,42.5935,450326.0
2015-10-12 09:50:00,47.98,48.01,47.68,47.79,501733.0,42.5935,42.6201,42.3271,42.4248,501733.0
2015-10-12 10:00:00,47.8,48.0,47.77,47.96,325061.0,42.4337,42.6112,42.407,42.5757,325061.0
2015-10-12 10:10:00,47.96,48.01,47.86,47.87,321994.0,42.5757,42.6201,42.4869,42.4958,321994.0
2015-10-12 10:20:00,47.86,48.0,47.85,47.97,164583.0,42.4869,42.6112,42.4781,42.5846,164583.0
2015-10-12 10:30:00,47.98,48.0,47.92,47.99,161892.0,42.5935,42.6112,42.5402,42.6023,161892.0
2015-10-12 10:40:00,47.99,48.0,47.92,48.0,137318.0,42.6023,42.6112,42.5402,42.6112,137318.0
2015-10-12 10:50:00,48.0,48.07,47.92,48.05,303301.0,42.6112,42.6734,42.5402,42.6556,303301.0
2015-10-12 11:00:00,48.04,48.18,48.02,48.18,300292.0,42.6467,42.771,42.629,42.771,300292.0
2015-10-12 11:10:00,48.17,48.19,47.9,48.06,313069.0,42.7621,42.7799,42.5224,42.6645,313069.0
2015-10-12 11:20:00,48.04,48.13,48.04,48.13,196892.0,42.6467,42.7266,42.6467,42.7266,196892.0
2015-10-12 11:30:00,48.13,48.25,48.09,48.21,256541.0,42.7266,42.8331,42.6911,42.7976,256541.0
2015-10-12 11:40:00,48.2,48.25,48.1,48.16,159519.0,42.7888,42.8331,42.7,42.7533,159519.0
2015-10-12 11:50:00,48.16,48.23,48.11,48.17,155566.0,42.7533,42.8154,42.7089,42.7621,155566.0
2015-10-12 12:00:00,48.17,48.22,48.1,48.12,170707.0,42.7621,42.8065,42.7,42.7177,170707.0
2015-10-12 12:10:00,48.12,48.14,48.05,48.13,152587.0,42.7177,42.7355,42.6556,42.7266,152587.0
2015-10-12 12:20:00,48.13,48.17,48.05,48.14,100363.0,42.7266,42.7621,42.6556,42.7355,100363.0
2015-10-12 12:30:00,48.14,48.16,48.09,48.1,80447.0,42.7355,42.7533,42.6911,42.7,80447.0
2015-10-12 12:40:00,48.1,48.11,48.01,48.04,95972.0,42.7,42.7089,42.6201,42.6467,95972.0
2015-10-12 12:50:00,48.05,48.06,48.0,48.01,102759.0,42.6556,42.6645,42.6112,42.6201,102759.0
2015-10-12 13:00:00,48.0,48.06,47.99,48.05,93803.0,42.6112,42.6645,42.6023,42.6556,93803.0
2015-10-12 13:10:00,48.05,48.18,48.02,48.17,183504.0,42.6556,42.771,42.629,42.7621,183504.0
2015-10-12 13:20:00,48.16,48.26,48.15,48.23,202899.0,42.7533,42.842,42.7444,42.8154,202899.0
2015-10-12 13:30:00,48.23,48.26,48.16,48.2,139090.0,42.8154,42.842,42.7533,42.7888,139090.0
2015-10-12 13:40:00,48.19,48.31,48.18,48.28,188403.0,42.7799,42.8864,42.771,42.8598,188403.0
2015-10-12 13:50:00,48.28,48.35,48.19,48.3,195755.0,42.8598,42.9219,42.7799,42.8775,195755.0
2015-10-12 14:00:00,48.29,48.42,48.25,48.4,285363.0,42.8687,42.9841,42.8331,42.9663,285363.0
2015-10-12 14:10:00,48.41,48.43,48.32,48.38,196369.0,42.9752,42.9929,42.8953,42.9486,196369.0
2015-10-12 14:20:00,48.39,48.48,48.35,48.47,122538.0,42.9574,43.0373,42.9219,43.0285,122538.0
2015-10-12 14:30:00,48.47,48.5,48.41,48.5,211622.0,43.0285,43.0551,42.9752,43.0551,211622.0
2015-10-12 14:40:00,48.5,48.5,48.37,48.39,250479.0,43.0551,43.0551,42.9397,42.9574,250479.0
2015-10-12 14:50:00,48.39,48.47,48.38,48.46,156969.0,42.9574,43.0285,42.9486,43.0196,156969.0
2015-10-12 15:00:00,48.46,48.48,48.39,48.48,238405.0,43.0196,43.0373,42.9574,43.0373,238405.0
2015-10-12 15:10:00,48.47,48.48,48.4,48.42,161750.0,43.0285,43.0373,42.9663,42.9841,161750.0
2015-10-12 15:20:00,48.42,48.5,48.38,48.48,213354.0,42.9841,43.0551,42.9486,43.0373,213354.0
2015-10-12 15:30:00,48.48,48.48,48.38,48.45,383301.0,43.0373,43.0373,42.9486,43.0107,383301.0
2015-10-12 15:40:00,48.45,48.48,48.35,48.48,605789.0,43.0107,43.0373,42.9219,43.0373,605789.0
2015-10-12 15:50:00,48.48,48.5,48.44,48.5,690827.0,43.0373,43.0551,43.0018,43.0551,690827.0
2015-10-13 09:30:00,48.12,48.28,47.95,48.23,511697.0,42.7177,42.8598,42.5668,42.8154,511697.0
2015-10-13 09:40:00,48.24,48.5,48.05,48.07,406363.0,42.8243,43.0551,42.6556,42.6734,406363.0
2015-10-13 09:50:00,48.07,48.4,48.0,48.17,271689.0,42.6734,42.9663,42.6112,42.7621,271689.0
2015-10-13 10:00:00,48.17,48.6,48.13,48.53,510150.0,42.7621,43.1439,42.7266,43.0817,510150.0
2015-10-13 10:10:00,48.54,48.57,48.29,48.47,270797.0,43.0906,43.1172,42.8687,43.0285,270797.0
2015-10-13 10:20:00,48.48,48.79,48.46,48.64,417611.0,43.0373,43.3125,43.0196,43.1794,417611.0
2015-10-13 10:30:00,48.65,48.77,48.64,48.69,216026.0,43.1882,43.2948,43.1794,43.2238,216026.0
2015-10-13 10:40:00,48.68,48.86,48.68,48.77,216861.0,43.2149,43.3747,43.2149,43.2948,216861.0
2015-10-13 10:50:00,48.76,48.98,48.73,48.95,307443.0,43.2859,43.4812,43.2593,43.4546,307443.0
2015-10-13 11:00:00,48.96,49.02,48.84,49.0,365075.0,43.4634,43.5167,43.3569,43.4989,365075.0
2015-10-13 11:10:00,49.0,49.11,48.8,48.86,290555.0,43.4989,43.5966,43.3214,43.3747,290555.0
2015-10-13 11:20:00,48.86,48.86,48.68,48.7,406826.0,43.3747,43.3747,43.2149,43.2326,406826.0
2015-10-13 11:30:00,48.7,48.7,48.4,48.56,249631.0,43.2326,43.2326,42.9663,43.1083,249631.0
2015-10-13 11:40:00,48.56,48.59,48.43,48.52,147252.0,43.1083,43.135,42.9929,43.0728,147252.0
2015-10-13 11:50:00,48.51,48.53,48.36,48.39,143068.0,43.064,43.0817,42.9308,42.9574,143068.0
2015-10-13 12:00:00,48.39,48.41,48.32,48.33,167370.0,42.9574,42.9752,42.8953,42.9042,167370.0
2015-10-13 12:10:00,48.33,48.44,48.26,48.41,183368.0,42.9042,43.0018,42.842,42.9752,183368.0
2015-10-13 12:20:00,48.42,48.42,48.32,48.36,126621.0,42.9841,42.9841,42.8953,42.9308,126621.0
2015-10-13 12:30:00,48.36,48.43,48.35,48.39,176363.0,42.9308,42.9929,42.9219,42.9574,176363.0
2015-10-13 12:40:00,48.39,48.42,48.29,48.3,207765.0,42.9574,42.9841,42.8687,42.8775,207765.0
2015-10-13 12:50:00,48.3,48.33,48.27,48.29,129204.0,42.8775,42.9042,42.8509,42.8687,129204.0
2015-10-13 13:00:00,48.29,48.32,48.04,48.07,166412.0,42.8687,42.8953,42.6467,42.6734,166412.0
2015-10-13 13:10:00,48.08,48.27,48.05,48.19,229141.0,42.6822,42.8509,42.6556,42.7799,229141.0
2015-10-13 13:20:00,48.2,48.2,48.09,48.18,137919.0,42.7888,42.7888,42.6911,42.771,137919.0
2015-10-13 13:30:00,48.18,48.19,48.0,48.08,164261.0,42.771,42.7799,42.6112,42.6822,164261.0
2015-10-13 13:40:00,48.09,48.11,47.94,47.98,417541.0,42.6911,42.7089,42.558,42.5935,417541.0
2015-10-13 13:50:00,47.99,47.99,47.8,47.83,301626.0,42.6023,42.6023,42.4337,42.4603,301626.0
2015-10-13 14:00:00,47.83,47.91,47.75,47.9,293367.0,42.4603,42.5313,42.3893,42.5224,293367.0
2015-10-13 14:10:00,47.91,48.16,47.9,48.15,205961.0,42.5313,42.7533,42.5224,42.7444,205961.0
2015-10-13 14:20:00,48.15,48.16,47.99,48.0,179847.0,42.7444,42.7533,42.6023,42.6112,179847.0
2015-10-13 14:30:00,47.99,48.08,47.9,48.07,236011.0,42.6023,42.6822,42.5224,42.6734,236011.0
2015-10-13 14:40:00,48.08,48.08,47.88,47.92,310283.0,42.6822,42.6822,42.5047,42.5402,310283.0
2015-10-13 14:50:00,47.92,48.06,47.92,47.99,253104.0,42.5402,42.6645,42.5402,42.6023,253104.0
2015-10-13 15:00:00,47.99,48.01,47.93,48.0,218791.0,42.6023,42.6201,42.5491,42.6112,218791.0
2015-10-13 15:10:00,48.0,48.11,47.99,48.11,303161.0,42.6112,42.7089,42.6023,42.7089,303161.0
2015-10-13 15:20:00,48.11,48.13,48.01,48.07,304924.0,42.7089,42.7266,42.6201,42.6734,304924.0
2015-10-13 15:30:00,48.07,48.09,47.91,47.93,389536.0,42.6734,42.6911,42.5313,42.5491,389536.0
2015-10-13 15:40:00,47.92,47.97,47.86,47.94,446237.0,42.5402,42.5846,42.4869,42.558,446237.0
2015-10-13 15:50:00,47.93,48.02,47.72,47.74,1621314.0,42.5491,42.629,42.3627,42.3804,1621314.0
2015-10-14 09:30:00,48.58,49.24,48.5,49.07,1680763.0,43.1261,43.712,43.0551,43.5611,1680763.0
2015-10-14 09:40:00,49.07,49.48,49.03,49.25,1150333.0,43.5611,43.9251,43.5256,43.7209,1150333.0
2015-10-14 09:50:00,49.25,49.29,48.73,49.09,856342.0,43.7209,43.7564,43.2593,43.5788,856342.0
2015-10-14 10:00:00,49.1,49.25,48.8,49.01,489767.0,43.5877,43.7209,43.3214,43.5078,489767.0
2015-10-14 10:10:00,49.0,49.13,48.9,48.96,561467.0,43.4989,43.6144,43.4102,43.4634,561467.0
2015-10-14 10:20:00,48.96,48.98,47.93,48.86,1352522.0,43.4634,43.4812,42.5491,43.3747,1352522.0
2015-10-14 10:30:00,48.86,48.88,48.3,48.37,464227.0,43.3747,43.3924,42.8775,42.9397,464227.0
2015-10-14 10:40:00,48.38,48.6,48.31,48.49,337110.0,42.9486,43.1439,42.8864,43.0462,337110.0
2015-10-14 10:50:00,48.48,49.05,48.38,49.03,524077.0,43.0373,43.5433,42.9486,43.5256,524077.0
2015-10-14 11:00:00,49.03,49.03,48.73,48.8,349000.0,43.5256,43.5256,43.2593,43.3214,349000.0
2015-10-14 11:10:00,48.8,48.93,48.74,48.77,124625.0,43.3214,43.4368,43.2681,43.2948,124625.0
2015-10-14 11:20:00,48.77,48.91,48.75,48.89,225782.0,43.2948,43.4191,43.277,43.4013,225782.0
2015-10-14 11:30:00,48.89,48.91,48.84,48.88,279138.0,43.4013,43.4191,43.3569,43.3924,279138.0
2015-10-14 11:40:00,48.9,48.91,48.75,48.9,166686.0,43.4102,43.4191,43.277,43.4102,166686.0
2015-10-14 11:50:00,48.9,48.9,48.78,48.88,93987.0,43.4102,43.4102,43.3036,43.3924,93987.0
2015-10-14 12:00:00,48.88,48.9,48.76,48.78,82441.0,43.3924,43.4102,43.2859,43.3036,82441.0
2015-10-14 12:10:00,48.77,49.0,48.77,48.95,151997.0,43.2948,43.4989,43.2948,43.4546,151997.0
2015-10-14 12:20:00,48.94,49.0,48.87,48.95,119305.0,43.4457,43.4989,43.3835,43.4546,119305.0
2015-10-14 12:30:00,48.96,49.08,48.92,48.97,179447.0,43.4634,43.57,43.4279,43.4723,179447.0
2015-10-14 12:40:00,48.97,49.0,48.87,48.97,225606.0,43.4723,43.4989,43.3835,43.4723,225606.0
2015-10-14 12:50:00,48.97,49.01,48.9,48.92,123632.0,43.4723,43.5078,43.4102,43.4279,123632.0
2015-10-14 13:00:00,48.93,48.97,48.75,48.79,145427.0,43.4368,43.4723,43.277,43.3125,145427.0
2015-10-14 13:10:00,48.79,48.92,48.78,48.86,85956.0,43.3125,43.4279,43.3036,43.3747,85956.0
2015-10-14 13:20:00,48.86,48.87,48.71,48.75,92546.0,43.3747,43.3835,43.2415,43.277,92546.0
2015-10-14 13:30:00,48.74,48.89,48.65,48.86,172487.0,43.2681,43.4013,43.1882,43.3747,172487.0
2015-10-14 13:40:00,48.86,48.95,48.81,48.94,63924.0,43.3747,43.4546,43.3303,43.4457,63924.0
2015-10-14 13:50:00,48.94,48.98,48.86,48.97,87256.0,43.4457,43.4812,43.3747,43.4723,87256.0
2015-10-14 14:00:00,48.97,49.01,48.84,48.87,215912.0,43.4723,43.5078,43.3569,43.3835,215912.0
2015-10-14 14:10:00,48.86,48.87,48.73,48.73,129239.0,43.3747,43.3835,43.2593,43.2593,129239.0
2015-10-14 14:20:00,48.73,48.75,48.42,48.44,174431.0,43.2593,43.277,42.9841,43.0018,174431.0
2015-10-14 14:30:00,48.43,48.52,48.38,48.51,244706.0,42.9929,43.0728,42.9486,43.064,244706.0
2015-10-14 14:40:00,48.5,48.52,48.25,48.26,169318.0,43.0551,43.0728,42.8331,42.842,169318.0
2015-10-14 14:50:00,48.27,48.41,48.25,48.41,172844.0,42.8509,42.9752,42.8331,42.9752,172844.0
2015-10-14 15:00:00,48.41,48.55,48.37,48.49,324393.0,42.9752,43.0995,42.9397,43.0462,324393.0
2015-10-14 15:10:00,48.5,48.51,48.39,48.4,317018.0,43.0551,43.064,42.9574,42.9663,317018.0
2015-10-14 15:20:00,48.41,48.53,48.36,48.48,268611.0,42.9752,43.0817,42.9308,43.0373,268611.0
2015-10-14 15:30:00,48.48,48.72,48.48,48.71,404684.0,43.0373,43.2504,43.0373,43.2415,404684.0
2015-10-14 15:40:00,48.71,48.76,48.62,48.64,460387.0,43.2415,43.2859,43.1616,43.1794,460387.0
2015-10-14 15:50:00,48.65,48.67,48.56,48.57,798420.0,43.1882,43.206,43.1083,43.1172,798420.0
2015-10-15 09:30:00,48.95,49.32,48.66,49.05,545542.0,43.4546,43.783,43.1971,43.5433,545542.0
2015-10-15 09:40:00,49.02,49.03,48.58,48.84,325950.0,43.5167,43.5256,43.1261,43.3569,325950.0
2015-10-15 09:50:00,48.85,48.89,48.36,48.51,611345.0,43.3658,43.4013,42.9308,43.064,611345.0
2015-10-15 10:00:00,48.5,48.8,48.43,48.68,234798.0,43.0551,43.3214,42.9929,43.2149,234798.0
2015-10-15 10:10:00,48.68,48.99,48.68,48.87,300301.0,43.2149,43.4901,43.2149,43.3835,300301.0
2015-10-15 10:20:00,48.87,48.9,48.69,48.73,176563.0,43.3835,43.4102,43.2238,43.2593,176563.0
2015-10-15 10:30:00,48.73,48.97,48.71,48.96,205611.0,43.2593,43.4723,43.2415,43.4634,205611.0
2015-10-15 10:40:00,48.96,49.09,48.89,49.09,171222.0,43.4634,43.5788,43.4013,43.5788,171222.0
2015-10-15 10:50:00,49.09,49.1,48.84,48.89,115302.0,43.5788,43.5877,43.3569,43.4013,115302.0
2015-10-15 11:00:00,48.88,49.0,48.84,48.86,124577.0,43.3924,43.4989,43.3569,43.3747,124577.0
2015-10-15 11:10:00,48.85,48.85,48.73,48.79,96729.0,43.3658,43.3658,43.2593,43.3125,96729.0
2015-10-15 11:20:00,48.79,48.9,48.72,48.89,91706.0,43.3125,43.4102,43.2504,43.4013,91706.0
2015-10-15 11:30:00,48.88,48.89,48.66,48.66,88978.0,43.3924,43.4013,43.1971,43.1971,88978.0
2015-10-15 11:40:00,48.66,48.67,48.52,48.52,105553.0,43.1971,43.206,43.0728,43.0728,105553.0
2015-10-15 11:50:00,48.52,48.58,48.45,48.58,150756.0,43.0728,43.1261,43.0107,43.1261,150756.0
2015-10-15 12:00:00,48.57,48.67,48.54,48.54,133056.0,43.1172,43.206,43.0906,43.0906,133056.0
2015-10-15 12:10:00,48.55,48.62,48.49,48.59,106975.0,43.0995,43.1616,43.0462,43.135,106975.0
2015-10-15 12:20:00,48.6,48.7,48.55,48.65,154594.0,43.1439,43.2326,43.0995,43.1882,154594.0
2015-10-15 12:30:00,48.65,48.68,48.58,48.66,61719.0,43.1882,43.2149,43.1261,43.1971,61719.0
2015-10-15 12:40:00,48.66,48.71,48.59,48.68,69869.0,43.1971,43.2415,43.135,43.2149,69869.0
2015-10-15 12:50:00,48.69,48.74,48.66,48.67,69041.0,43.2238,43.2681,43.1971,43.206,69041.0
2015-10-15 13:00:00,48.67,48.93,48.66,48.86,197164.0,43.206,43.4368,43.1971,43.3747,197164.0
2015-10-15 13:10:00,48.86,48.92,48.82,48.84,84968.0,43.3747,43.4279,43.3392,43.3569,84968.0
2015-10-15 13:20:00,48.83,48.92,48.8,48.89,58378.0,43.348,43.4279,43.3214,43.4013,58378.0
2015-10-15 13:30:00,48.87,48.95,48.84,48.94,96982.0,43.3835,43.4546,43.3569,43.4457,96982.0
2015-10-15 13:40:00,48.94,48.96,48.83,48.86,68415.0,43.4457,43.4634,43.348,43.3747,68415.0
2015-10-15 13:50:00,48.86,48.93,48.81,48.87,91022.0,43.3747,43.4368,43.3303,43.3835,91022.0
2015-10-15 14:00:00,48.86,48.96,48.84,48.94,84761.0,43.3747,43.4634,43.3569,43.4457,84761.0
2015-10-15 14:10:00,48.93,49.05,48.9,49.05,146591.0,43.4368,43.5433,43.4102,43.5433,146591.0
2015-10-15 14:20:00,49.05,49.07,48.99,49.03,159423.0,43.5433,43.5611,43.4901,43.5256,159423.0
2015-10-15 14:30:00,49.03,49.06,49.0,49.04,97460.0,43.5256,43.5522,43.4989,43.5345,97460.0
2015-10-15 14:40:00,49.04,49.09,49.0,49.01,145218.0,43.5345,43.5788,43.4989,43.5078,145218.0
2015-10-15 14:50:00,49.01,49.05,48.93,49.03,186103.0,43.5078,43.5433,43.4368,43.5256,186103.0
2015-10-15 15:00:00,49.03,49.19,49.02,49.07,315740.0,43.5256,43.6676,43.5167,43.5611,315740.0
2015-10-15 15:10:00,49.06,49.08,48.95,49.0,160324.0,43.5522,43.57,43.4546,43.4989,160324.0
2015-10-15 15:20:00,49.01,49.1,49.0,49.02,208173.0,43.5078,43.5877,43.4989,43.5167,208173.0
2015-10-15 15:30:00,49.02,49.06,48.9,48.92,232185.0,43.5167,43.5522,43.4102,43.4279,232185.0
2015-10-15 15:40:00,48.92,48.92,48.72,48.8,364707.0,43.4279,43.4279,43.2504,43.3214,364707.0
2015-10-15 15:50:00,48.79,48.97,48.79,48.93,450996.0,43.3125,43.4723,43.3125,43.4368,450996.0
2015-10-16 09:30:00,48.74,48.9,48.08,48.15,948999.0,43.2681,43.4102,42.6822,42.7444,948999.0
2015-10-16 09:40:00,48.15,48.66,48.15,48.6,479124.0,42.7444,43.1971,42.7444,43.1439,479124.0
2015-10-16 09:50:00,48.6,48.88,48.49,48.88,301793.0,43.1439,43.3924,43.0462,43.3924,301793.0
2015-10-16 10:00:00,48.89,48.93,48.71,48.77,235066.0,43.4013,43.4368,43.2415,43.2948,235066.0
2015-10-16 10:10:00,48.78,48.85,48.68,48.68,183805.0,43.3036,43.3658,43.2149,43.2149,183805.0
2015-10-16 10:20:00,48.67,48.72,48.5,48.52,187729.0,43.206,43.2504,43.0551,43.0728,187729.0
2015-10-16 10:30:00,48.52,48.61,48.42,48.5,184789.0,43.0728,43.1527,42.9841,43.0551,184789.0
2015-10-16 10:40:00,48.48,48.52,48.4,48.41,110245.0,43.0373,43.0728,42.9663,42.9752,110245.0
2015-10-16 10:50:00,48.41,48.47,48.31,48.36,137560.0,42.9752,43.0285,42.8864,42.9308,137560.0
2015-10-16 11:00:00,48.37,48.54,48.37,48.43,85554.0,42.9397,43.0906,42.9397,42.9929,85554.0
2015-10-16 11:10:00,48.42,48.69,48.41,48.64,110896.0,42.9841,43.2238,42.9752,43.1794,110896.0
2015-10-16 11:20:00,48.64,48.65,48.47,48.51,106381.0,43.1794,43.1882,43.0285,43.064,106381.0
2015-10-16 11:30:00,48.51,48.62,48.49,48.57,109686.0,43.064,43.1616,43.0462,43.1172,109686.0
2015-10-16 11:40:00,48.57,48.62,48.49,48.61,55955.0,43.1172,43.1616,43.0462,43.1527,55955.0
2015-10-16 11:50:00,48.61,48.75,48.61,48.74,103227.0,43.1527,43.277,43.1527,43.2681,103227.0
2015-10-16 12:00:00,48.74,48.81,48.67,48.79,129606.0,43.2681,43.3303,43.206,43.3125,129606.0
2015-10-16 12:10:00,48.79,48.8,48.68,48.72,92753.0,43.3125,43.3214,43.2149,43.2504,92753.0
2015-10-16 12:20:00,48.73,48.76,48.54,48.56,110610.0,43.2593,43.2859,43.0906,43.1083,110610.0
2015-10-16 12:30:00,48.55,48.58,48.46,48.48,83272.0,43.0995,43.1261,43.0196,43.0373,83272.0
2015-10-16 12:40:00,48.49,48.64,48.47,48.61,71372.0,43.0462,43.1794,43.0285,43.1527,71372.0
2015-10-16 12:50:00,48.61,48.72,48.6,48.65,71735.0,43.1527,43.2504,43.1439,43.1882,71735.0
2015-10-16 13:00:00,48.63,48.65,48.41,48.6,203361.0,43.1705,43.1882,42.9752,43.1439,203361.0
2015-10-16 13:10:00,48.61,48.8,48.61,48.8,164981.0,43.1527,43.3214,43.1527,43.3214,164981.0
2015-10-16 13:20:00,48.79,48.88,48.79,48.83,260113.0,43.3125,43.3924,43.3125,43.348,260113.0
2015-10-16 13:30:00,48.82,48.98,48.8,48.96,293906.0,43.3392,43.4812,43.3214,43.4634,293906.0
2015-10-16 13:40:00,48.97,49.02,48.92,48.96,233932.0,43.4723,43.5167,43.4279,43.4634,233932.0
2015-10-16 13:50:00,48.96,49.0,48.93,49.0,203237.0,43.4634,43.4989,43.4368,43.4989,203237.0
2015-10-16 14:00:00,48.99,49.01,48.76,48.92,680214.0,43.4901,43.5078,43.2859,43.4279,680214.0
2015-10-16 14:10:00,48.92,49.0,48.83,48.88,227823.0,43.4279,43.4989,43.348,43.3924,227823.0
2015-10-16 14:20:00,48.87,48.99,48.85,48.92,289056.0,43.3835,43.4901,43.3658,43.4279,289056.0
2015-10-16 14:30:00,48.92,48.99,48.86,48.92,204071.0,43.4279,43.4901,43.3747,43.4279,204071.0
2015-10-16 14:40:00,48.93,48.98,48.89,48.9,105479.0,43.4368,43.4812,43.4013,43.4102,105479.0
2015-10-16 14:50:00,48.91,49.0,48.9,48.98,1891891.0,43.4191,43.4989,43.4102,43.4812,1891891.0
2015-10-16 15:00:00,48.98,49.12,48.97,49.0,569525.0,43.4812,43.6055,43.4723,43.4989,569525.0
2015-10-16 15:10:00,49.0,49.02,48.95,49.01,253090.0,43.4989,43.5167,43.4546,43.5078,253090.0
2015-10-16 15:20:00,49.01,49.11,48.99,49.09,447905.0,43.5078,43.5966,43.4901,43.5788,447905.0
2015-10-16 15:30:00,49.08,49.13,49.04,49.1,452556.0,43.57,43.6144,43.5345,43.5877,452556.0
2015-10-16 15:40:00,49.11,49.12,48.95,48.96,1040684.0,43.5966,43.6055,43.4546,43.4634,1040684.0
2015-10-16 15:50:00,48.97,49.12,48.96,49.12,1007850.0,43.4723,43.6055,43.4634,43.6055,1007850.0
2015-10-19 09:30:00,49.21,49.74,49.13,49.59,553599.0,43.6854,44.1559,43.6144,44.0227,553599.0
2015-10-19 09:40:00,49.61,49.64,49.32,49.46,420765.0,44.0405,44.0671,43.783,43.9073,420765.0
2015-10-19 09:50:00,49.48,49.85,49.47,49.78,291010.0,43.9251,44.2535,43.9162,44.1914,291010.0
2015-10-19 10:00:00,49.8,49.96,49.63,49.96,341272.0,44.2091,44.3512,44.0582,44.3512,341272.0
2015-10-19 10:10:00,49.95,50.21,49.9,50.18,839388.0,44.3423,44.5731,44.2979,44.5465,839388.0
2015-10-19 10:20:00,50.18,50.2,50.0,50.14,368256.0,44.5465,44.5642,44.3867,44.511,368256.0
2015-10-19 10:30:00,50.15,50.15,49.88,49.91,215513.0,44.5198,44.5198,44.2802,44.3068,215513.0
2015-10-19 10:40:00,49.92,50.05,49.91,49.95,180336.0,44.3157,44.4311,44.3068,44.3423,180336.0
2015-10-19 10:50:00,49.96,50.13,49.77,50.13,191503.0,44.3512,44.5021,44.1825,44.5021,191503.0
2015-10-19 11:00:00,50.12,50.23,50.07,50.21,333111.0,44.4932,44.5909,44.4488,44.5731,333111.0
2015-10-19 11:10:00,50.22,50.25,50.13,50.16,249706.0,44.582,44.6086,44.5021,44.5287,249706.0
2015-10-19 11:20:00,50.18,50.3,50.15,50.21,253817.0,44.5465,44.653,44.5198,44.5731,253817.0
2015-10-19 11:30:00,50.22,50.44,50.17,50.44,249545.0,44.582,44.7773,44.5376,44.7773,249545.0
2015-10-19 11:40:00,50.43,50.58,50.42,50.43,320284.0,44.7684,44.9016,44.7595,44.7684,320284.0
2015-10-19 11:50:00,50.42,50.48,50.37,50.38,161952.0,44.7595,44.8128,44.7151,44.724,161952.0
2015-10-19 12:00:00,50.38,50.47,50.22,50.25,156159.0,44.724,44.8039,44.582,44.6086,156159.0
2015-10-19 12:10:00,50.25,50.39,50.22,50.32,156555.0,44.6086,44.7329,44.582,44.6708,156555.0
2015-10-19 12:20:00,50.32,50.33,50.19,50.19,215250.0,44.6708,44.6796,44.5554,44.5554,215250.0
2015-10-19 12:30:00,50.2,50.33,50.17,50.26,125291.0,44.5642,44.6796,44.5376,44.6175,125291.0
2015-10-19 12:40:00,50.27,50.31,50.15,50.18,110240.0,44.6264,44.6619,44.5198,44.5465,110240.0
2015-10-19 12:50:00,50.19,50.23,50.14,50.17,126440.0,44.5554,44.5909,44.511,44.5376,126440.0
2015-10-19 13:00:00,50.17,50.27,50.16,50.21,84401.0,44.5376,44.6264,44.5287,44.5731,84401.0
2015-10-19 13:10:00,50.21,50.26,50.14,50.14,93371.0,44.5731,44.6175,44.511,44.511,93371.0
2015-10-19 13:20:00,50.14,50.21,50.12,50.14,165781.0,44.511,44.5731,44.4932,44.511,165781.0
2015-10-19 13:30:00,50.14,50.17,49.95,50.05,207557.0,44.511,44.5376,44.3423,44.4311,207557.0
2015-10-19 13:40:00,50.05,50.11,50.02,50.1,139520.0,44.4311,44.4843,44.4044,44.4755,139520.0
2015-10-19 13:50:00,50.11,50.2,50.1,50.15,135466.0,44.4843,44.5642,44.4755,44.5198,135466.0
2015-10-19 14:00:00,50.16,50.45,50.13,50.44,253485.0,44.5287,44.7862,44.5021,44.7773,253485.0
2015-10-19 14:10:00,50.45,50.5,50.34,50.45,191615.0,44.7862,44.8305,44.6885,44.7862,191615.0
2015-10-19 14:20:00,50.45,50.45,50.35,50.41,86599.0,44.7862,44.7862,44.6974,44.7507,86599.0
2015-10-19 14:30:00,50.41,50.46,50.35,50.37,122880.0,44.7507,44.795,44.6974,44.7151,122880.0
2015-10-19 14:40:00,50.38,50.39,50.25,50.29,180180.0,44.724,44.7329,44.6086,44.6441,180180.0
2015-10-19 14:50:00,50.3,50.34,50.22,50.22,142120.0,44.653,44.6885,44.582,44.582,142120.0
2015-10-19 15:00:00,50.23,50.31,50.17,50.31,192399.0,44.5909,44.6619,44.5376,44.6619,192399.0
2015-10-19 15:10:00,50.32,50.34,50.27,50.32,110737.0,44.6708,44.6885,44.6264,44.6708,110737.0
2015-10-19 15:20:00,50.31,50.38,50.28,50.34,238708.0,44.6619,44.724,44.6352,44.6885,238708.0
2015-10-19 15:30:00,50.34,50.37,50.29,50.3,176762.0,44.6885,44.7151,44.6441,44.653,176762.0
2015-10-19 15:40:00,50.3,50.3,50.24,50.25,268246.0,44.653,44.653,44.5997,44.6086,268246.0
2015-10-19 15:50:00,50.24,50.3,50.22,50.27,727380.0,44.5997,44.653,44.582,44.6264,727380.0
2015-10-20 09:30:00,50.32,50.34,50.0,50.14,423821.0,44.6708,44.6885,44.3867,44.511,423821.0
2015-10-20 09:40:00,50.13,50.41,50.13,50.26,482673.0,44.5021,44.7507,44.5021,44.6175,482673.0
2015-10-20 09:50:00,50.26,50.32,50.14,50.21,186047.0,44.6175,44.6708,44.511,44.5731,186047.0
2015-10-20 10:00:00,50.21,50.44,50.21,50.38,320199.0,44.5731,44.7773,44.5731,44.724,320199.0
2015-10-20 10:10:00,50.37,50.51,50.33,50.46,352399.0,44.7151,44.8394,44.6796,44.795,352399.0
2015-10-20 10:20:00,50.47,50.62,50.43,50.58,290827.0,44.8039,44.9371,44.7684,44.9016,290827.0
2015-10-20 10:30:00,50.58,50.66,50.5,50.53,354883.0,44.9016,44.9726,44.8305,44.8572,354883.0
2015-10-20 10:40:00,50.53,50.77,50.51,50.69,357330.0,44.8572,45.0702,44.8394,44.9992,357330.0
2015-10-20 10:50:00,50.68,50.71,50.41,50.43,330272.0,44.9903,45.017,44.7507,44.7684,330272.0
2015-10-20 11:00:00,50.43,50.44,50.14,50.2,319777.0,44.7684,44.7773,44.511,44.5642,319777.0
2015-10-20 11:10:00,50.2,50.25,50.05,50.14,369259.0,44.5642,44.6086,44.4311,44.511,369259.0
2015-10-20 11:20:00,50.14,50.15,49.97,49.99,327386.0,44.511,44.5198,44.3601,44.3778,327386.0
2015-10-20 11:30:00,49.99,50.02,49.89,49.96,210577.0,44.3778,44.4044,44.289,44.3512,210577.0
2015-10-20 11:40:00,49.97,50.03,49.84,49.88,136603.0,44.3601,44.4133,44.2446,44.2802,136603.0
2015-10-20 11:50:00,49.88,49.94,49.8,49.94,146961.0,44.2802,44.3334,44.2091,44.3334,146961.0
2015-10-20 12:00:00,49.93,49.94,49.81,49.91,118744.0,44.3245,44.3334,44.218,44.3068,118744.0
2015-10-20 12:10:00,49.9,49.98,49.89,49.96,139782.0,44.2979,44.3689,44.289,44.3512,139782.0
2015-10-20 12:20:00,49.96,50.13,49.96,50.06,149178.0,44.3512,44.5021,44.3512,44.4399,149178.0
2015-10-20 12:30:00,50.07,50.07,49.84,49.84,133131.0,44.4488,44.4488,44.2446,44.2446,133131.0
2015-10-20 12:40:00,49.85,50.02,49.82,49.96,154396.0,44.2535,44.4044,44.2269,44.3512,154396.0
2015-10-20 12:50:00,49.96,50.16,49.95,50.15,176625.0,44.3512,44.5287,44.3423,44.5198,176625.0
2015-10-20 13:00:00,50.15,50.18,50.06,50.07,145039.0,44.5198,44.5465,44.4399,44.4488,145039.0
2015-10-20 13:10:00,50.08,50.19,50.04,50.12,69013.0,44.4577,44.5554,44.4222,44.4932,69013.0
2015-10-20 13:20:00,50.13,50.17,50.03,50.05,129602.0,44.5021,44.5376,44.4133,44.4311,129602.0
2015-10-20 13:30:00,50.05,50.1,49.93,49.99,161422.0,44.4311,44.4755,44.3245,44.3778,161422.0
2015-10-20 13:40:00,49.99,50.05,49.98,50.01,95124.0,44.3778,44.4311,44.3689,44.3956,95124.0
2015-10-20 13:50:00,50.01,50.12,49.98,50.03,77099.0,44.3956,44.4932,44.3689,44.4133,77099.0
2015-10-20 14:00:00,50.03,50.08,49.94,49.95,99949.0,44.4133,44.4577,44.3334,44.3423,99949.0
2015-10-20 14:10:00,49.95,50.08,49.95,50.05,85344.0,44.3423,44.4577,44.3423,44.4311,85344.0
2015-10-20 14:20:00,50.06,50.06,49.98,50.03,81012.0,44.4399,44.4399,44.3689,44.4133,81012.0
2015-10-20 14:30:00,50.03,50.09,50.0,50.08,99354.0,44.4133,44.4666,44.3867,44.4577,99354.0
2015-10-20 14:40:00,50.08,50.18,50.03,50.16,85680.0,44.4577,44.5465,44.4133,44.5287,85680.0
2015-10-20 14:50:00,50.17,50.23,50.12,50.13,106838.0,44.5376,44.5909,44.4932,44.5021,106838.0
2015-10-20 15:00:00,50.14,50.2,50.13,50.18,99633.0,44.511,44.5642,44.5021,44.5465,99633.0
2015-10-20 15:10:00,50.18,50.2,50.12,50.14,167946.0,44.5465,44.5642,44.4932,44.511,167946.0
2015-10-20 15:20:00,50.13,50.28,50.13,50.23,187939.0,44.5021,44.6352,44.5021,44.5909,187939.0
2015-10-20 15:30:00,50.24,50.3,50.2,50.29,170680.0,44.5997,44.653,44.5642,44.6441,170680.0
2015-10-20 15:40:00,50.29,50.29,50.14,50.15,223358.0,44.6441,44.6441,44.511,44.5198,223358.0
2015-10-20 15:50:00,50.14,50.18,50.12,50.16,358060.0,44.511,44.5465,44.4932,44.5287,358060.0
2015-10-21 09:30:00,49.87,50.41,49.79,50.23,544271.0,44.2713,44.7507,44.2003,44.5909,544271.0
2015-10-21 09:40:00,50.23,50.52,50.17,50.51,322219.0,44.5909,44.8483,44.5376,44.8394,322219.0
2015-10-21 09:50:00,50.51,50.56,50.35,50.5,323334.0,44.8394,44.8838,44.6974,44.8305,323334.0
2015-10-21 10:00:00,50.5,50.59,49.99,50.02,326526.0,44.8305,44.9104,44.3778,44.4044,326526.0
2015-10-21 10:10:00,50.03,50.07,49.65,49.67,476156.0,44.4133,44.4488,44.076,44.0937,476156.0
2015-10-21 10:20:00,49.67,49.97,49.66,49.76,211458.0,44.0937,44.3601,44.0849,44.1736,211458.0
2015-10-21 10:30:00,49.76,49.86,49.73,49.73,184476.0,44.1736,44.2624,44.147,44.147,184476.0
2015-10-21 10:40:00,49.73,49.76,49.62,49.69,191980.0,44.147,44.1736,44.0493,44.1115,191980.0
2015-10-21 10:50:00,49.68,49.78,49.64,49.68,174007.0,44.1026,44.1914,44.0671,44.1026,174007.0
2015-10-21 11:00:00,49.68,49.7,49.57,49.62,219338.0,44.1026,44.1204,44.005,44.0493,219338.0
2015-10-21 11:10:00,49.62,49.67,49.51,49.6,145610.0,44.0493,44.0937,43.9517,44.0316,145610.0
2015-10-21 11:20:00,49.6,49.71,49.51,49.61,146220.0,44.0316,44.1292,43.9517,44.0405,146220.0
2015-10-21 11:30:00,49.62,49.75,49.59,49.72,153895.0,44.0493,44.1647,44.0227,44.1381,153895.0
2015-10-21 11:40:00,49.72,49.76,49.64,49.73,141679.0,44.1381,44.1736,44.0671,44.147,141679.0
2015-10-21 11:50:00,49.73,49.77,49.67,49.75,97625.0,44.147,44.1825,44.0937,44.1647,97625.0
2015-10-21 12:00:00,49.75,49.77,49.65,49.65,86936.0,44.1647,44.1825,44.076,44.076,86936.0
2015-10-21 12:10:00,49.65,49.71,49.6,49.61,115882.0,44.076,44.1292,44.0316,44.0405,115882.0
2015-10-21 12:20:00,49.61,49.68,49.6,49.64,49341.0,44.0405,44.1026,44.0316,44.0671,49341.0
2015-10-21 12:30:00,49.64,49.7,49.61,49.7,58204.0,44.0671,44.1204,44.0405,44.1204,58204.0
2015-10-21 12:40:00,49.7,49.77,49.68,49.76,85208.0,44.1204,44.1825,44.1026,44.1736,85208.0
2015-10-21 12:50:00,49.77,49.81,49.71,49.72,75176.0,44.1825,44.218,44.1292,44.1381,75176.0
2015-10-21 13:00:00,49.72,49.73,49.61,49.66,149886.0,44.1381,44.147,44.0405,44.0849,149886.0
2015-10-21 13:10:00,49.66,49.66,49.48,49.48,138943.0,44.0849,44.0849,43.9251,43.9251,138943.0
2015-10-21 13:20:00,49.48,49.59,49.44,49.46,120451.0,43.9251,44.0227,43.8896,43.9073,120451.0
2015-10-21 13:30:00,49.46,49.59,49.42,49.52,122641.0,43.9073,44.0227,43.8718,43.9606,122641.0
2015-10-21 13:40:00,49.52,49.75,49.52,49.7,144518.0,43.9606,44.1647,43.9606,44.1204,144518.0
2015-10-21 13:50:00,49.7,49.77,49.66,49.69,124658.0,44.1204,44.1825,44.0849,44.1115,124658.0
2015-10-21 14:00:00,49.69,49.7,49.57,49.68,167648.0,44.1115,44.1204,44.005,44.1026,167648.0
2015-10-21 14:10:00,49.68,49.73,49.66,49.72,152609.0,44.1026,44.147,44.0849,44.1381,152609.0
2015-10-21 14:20:00,49.72,49.73,49.58,49.7,111171.0,44.1381,44.147,44.0138,44.1204,111171.0
2015-10-21 14:30:00,49.7,49.92,49.69,49.83,155435.0,44.1204,44.3157,44.1115,44.2358,155435.0
2015-10-21 14:40:00,49.83,49.89,49.64,49.68,129716.0,44.2358,44.289,44.0671,44.1026,129716.0
2015-10-21 14:50:00,49.68,49.69,49.58,49.58,121824.0,44.1026,44.1115,44.0138,44.0138,121824.0
2015-10-21 15:00:00,49.59,49.74,49.58,49.74,145665.0,44.0227,44.1559,44.0138,44.1559,145665.0
2015-10-21 15:10:00,49.74,49.74,49.55,49.58,133766.0,44.1559,44.1559,43.9872,44.0138,133766.0
2015-10-21 15:20:00,49.57,49.65,49.55,49.62,111783.0,44.005,44.076,43.9872,44.0493,111783.0
2015-10-21 15:30:00,49.62,49.62,49.5,49.55,129867.0,44.0493,44.0493,43.9428,43.9872,129867.0
2015-10-21 15:40:00,49.54,49.55,49.41,49.47,229058.0,43.9783,43.9872,43.8629,43.9162,229058.0
2015-10-21 15:50:00,49.47,49.48,49.34,49.43,363321.0,43.9162,43.9251,43.8008,43.8807,363321.0
2015-10-22 09:30:00,50.14,50.36,49.53,49.62,368895.0,44.511,44.7063,43.9694,44.0493,368895.0
2015-10-22 09:40:00,49.61,49.83,49.35,49.68,249959.0,44.0405,44.2358,43.8097,44.1026,249959.0
2015-10-22 09:50:00,49.67,49.97,49.67,49.79,307435.0,44.0937,44.3601,44.0937,44.2003,307435.0
2015-10-22 10:00:00,49.8,50.08,49.8,50.03,251605.0,44.2091,44.4577,44.2091,44.4133,251605.0
2015-10-22 10:10:00,50.04,50.32,50.01,50.15,267124.0,44.4222,44.6708,44.3956,44.5198,267124.0
2015-10-22 10:20:00,50.17,50.26,50.03,50.06,150188.0,44.5376,44.6175,44.4133,44.4399,150188.0
2015-10-22 10:30:00,50.07,50.26,50.07,50.23,170384.0,44.4488,44.6175,44.4488,44.5909,170384.0
2015-10-22 10:40:00,50.23,50.3,50.16,50.22,203869.0,44.5909,44.653,44.5287,44.582,203869.0
2015-10-22 10:50:00,50.23,50.46,50.2,50.45,275985.0,44.5909,44.795,44.5642,44.7862,275985.0
2015-10-22 11:00:00,50.44,50.66,50.38,50.51,284004.0,44.7773,44.9726,44.724,44.8394,284004.0
2015-10-22 11:10:00,50.5,50.57,50.43,50.48,172233.0,44.8305,44.8927,44.7684,44.8128,172233.0
2015-10-22 11:20:00,50.48,50.66,50.43,50.65,221116.0,44.8128,44.9726,44.7684,44.9637,221116.0
2015-10-22 11:30:00,50.65,50.75,50.63,50.75,158667.0,44.9637,45.0525,44.946,45.0525,158667.0
2015-10-22 11:40:00,50.74,50.9,50.68,50.89,317280.0,45.0436,45.1856,44.9903,45.1768,317280.0
2015-10-22 11:50:00,50.89,50.92,50.74,50.74,157874.0,45.1768,45.2034,45.0436,45.0436,157874.0
2015-10-22 12:00:00,50.75,50.83,50.69,50.81,79301.0,45.0525,45.1235,44.9992,45.1057,79301.0
2015-10-22 12:10:00,50.81,50.85,50.7,50.8,134319.0,45.1057,45.1413,45.0081,45.0969,134319.0
2015-10-22 12:20:00,50.81,50.93,50.79,50.89,155198.0,45.1057,45.2123,45.088,45.1768,155198.0
2015-10-22 12:30:00,50.89,50.9,50.65,50.68,135097.0,45.1768,45.1856,44.9637,44.9903,135097.0
2015-10-22 12:40:00,50.68,50.78,50.67,50.77,79662.0,44.9903,45.0791,44.9815,45.0702,79662.0
2015-10-22 12:50:00,50.76,50.84,50.74,50.81,90062.0,45.0614,45.1324,45.0436,45.1057,90062.0
2015-10-22 13:00:00,50.81,50.87,50.75,50.83,89354.0,45.1057,45.159,45.0525,45.1235,89354.0
2015-10-22 13:10:00,50.83,50.94,50.81,50.85,99414.0,45.1235,45.2212,45.1057,45.1413,99414.0
2015-10-22 13:20:00,50.86,50.93,50.78,50.82,77429.0,45.1501,45.2123,45.0791,45.1146,77429.0
2015-10-22 13:30:00,50.82,50.86,50.77,50.81,82648.0,45.1146,45.1501,45.0702,45.1057,82648.0
2015-10-22 13:40:00,50.81,50.89,50.76,50.86,81518.0,45.1057,45.1768,45.0614,45.1501,81518.0
2015-10-22 13:50:00,50.85,50.89,50.77,50.85,174079.0,45.1413,45.1768,45.0702,45.1413,174079.0
2015-10-22 14:00:00,50.84,50.86,50.69,50.71,172684.0,45.1324,45.1501,44.9992,45.017,172684.0
2015-10-22 14:10:00,50.71,50.75,50.63,50.67,264991.0,45.017,45.0525,44.946,44.9815,264991.0
2015-10-22 14:20:00,50.68,50.81,50.64,50.75,277446.0,44.9903,45.1057,44.9548,45.0525,277446.0
2015-10-22 14:30:00,50.75,50.83,50.67,50.82,98881.0,45.0525,45.1235,44.9815,45.1146,98881.0
2015-10-22 14:40:00,50.83,50.94,50.79,50.85,172339.0,45.1235,45.2212,45.088,45.1413,172339.0
2015-10-22 14:50:00,50.86,50.91,50.82,50.88,132605.0,45.1501,45.1945,45.1146,45.1679,132605.0
2015-10-22 15:00:00,50.87,50.92,50.73,50.74,168206.0,45.159,45.2034,45.0347,45.0436,168206.0
2015-10-22 15:10:00,50.75,50.8,50.68,50.69,203224.0,45.0525,45.0969,44.9903,44.9992,203224.0
2015-10-22 15:20:00,50.69,50.82,50.65,50.8,167809.0,44.9992,45.1146,44.9637,45.0969,167809.0
2015-10-22 15:30:00,50.81,50.82,50.72,50.8,167916.0,45.1057,45.1146,45.0259,45.0969,167916.0
2015-10-22 15:40:00,50.81,50.84,50.77,50.81,303465.0,45.1057,45.1324,45.0702,45.1057,303465.0
2015-10-22 15:50:00,50.81,50.87,50.77,50.82,739895.0,45.1057,45.159,45.0702,45.1146,739895.0
2015-10-23 09:30:00,51.23,51.66,51.06,51.37,1098981.0,45.4786,45.8603,45.3277,45.6029,1098981.0
2015-10-23 09:40:00,51.4,51.52,51.22,51.38,536787.0,45.6295,45.736,45.4697,45.6118,536787.0
2015-10-23 09:50:00,51.38,51.39,51.02,51.15,562126.0,45.6118,45.6206,45.2922,45.4076,562126.0
2015-10-23 10:00:00,51.15,51.3,50.89,50.92,478479.0,45.4076,45.5407,45.1768,45.2034,478479.0
2015-10-23 10:10:00,50.93,51.0,50.58,50.9,624552.0,45.2123,45.2744,44.9016,45.1856,624552.0
2015-10-23 10:20:00,50.89,51.3,50.89,51.2,454433.0,45.1768,45.5407,45.1768,45.452,454433.0
2015-10-23 10:30:00,51.21,51.36,51.19,51.23,513882.0,45.4608,45.594,45.4431,45.4786,513882.0
2015-10-23 10:40:00,51.22,51.27,51.11,51.14,268619.0,45.4697,45.5141,45.3721,45.3987,268619.0
2015-10-23 10:50:00,51.14,51.18,50.82,50.99,311730.0,45.3987,45.4342,45.1146,45.2655,311730.0
2015-10-23 11:00:00,50.99,51.05,50.86,50.9,207471.0,45.2655,45.3188,45.1501,45.1856,207471.0
2015-10-23 11:10:00,50.9,50.9,50.74,50.78,237248.0,45.1856,45.1856,45.0436,45.0791,237248.0
2015-10-23 11:20:00,50.78,50.92,50.72,50.85,161456.0,45.0791,45.2034,45.0259,45.1413,161456.0
2015-10-23 11:30:00,50.83,50.83,50.62,50.66,246943.0,45.1235,45.1235,44.9371,44.9726,246943.0
2015-10-23 11:40:00,50.67,50.7,50.5,50.55,216098.0,44.9815,45.0081,44.8305,44.8749,216098.0
2015-10-23 11:50:00,50.54,50.66,50.53,50.65,204109.0,44.8661,44.9726,44.8572,44.9637,204109.0
2015-10-23 12:00:00,50.64,50.74,50.63,50.72,243225.0,44.9548,45.0436,44.946,45.0259,243225.0
2015-10-23 12:10:00,50.73,50.87,50.72,50.87,104360.0,45.0347,45.159,45.0259,45.159,104360.0
2015-10-23 12:20:00,50.87,50.96,50.82,50.94,158175.0,45.159,45.2389,45.1146,45.2212,158175.0
2015-10-23 12:30:00,50.94,50.96,50.85,50.86,90554.0,45.2212,45.2389,45.1413,45.1501,90554.0
2015-10-23 12:40:00,50.86,51.07,50.86,51.04,190631.0,45.1501,45.3366,45.1501,45.3099,190631.0
2015-10-23 12:50:00,51.03,51.04,50.99,51.0,143773.0,45.301,45.3099,45.2655,45.2744,143773.0
2015-10-23 13:00:00,51.0,51.02,50.97,51.02,148112.0,45.2744,45.2922,45.2478,45.2922,148112.0
2015-10-23 13:10:00,51.02,51.12,50.99,51.11,147364.0,45.2922,45.3809,45.2655,45.3721,147364.0
2015-10-23 13:20:00,51.11,51.18,51.08,51.1,161561.0,45.3721,45.4342,45.3454,45.3632,161561.0
2015-10-23 13:30:00,51.09,51.13,51.04,51.12,109587.0,45.3543,45.3898,45.3099,45.3809,109587.0
2015-10-23 13:40:00,51.11,51.14,51.04,51.12,112907.0,45.3721,45.3987,45.3099,45.3809,112907.0
2015-10-23 13:50:00,51.12,51.13,51.07,51.11,92872.0,45.3809,45.3898,45.3366,45.3721,92872.0
2015-10-23 14:00:00,51.11,51.17,51.09,51.13,98969.0,45.3721,45.4253,45.3543,45.3898,98969.0
2015-10-23 14:10:00,51.13,51.14,50.98,51.09,103605.0,45.3898,45.3987,45.2567,45.3543,103605.0
2015-10-23 14:20:00,51.09,51.19,51.08,51.13,106107.0,45.3543,45.4431,45.3454,45.3898,106107.0
2015-10-23 14:30:00,51.14,51.17,51.0,51.03,169167.0,45.3987,45.4253,45.2744,45.301,169167.0
2015-10-23 14:40:00,51.03,51.14,51.01,51.1,147011.0,45.301,45.3987,45.2833,45.3632,147011.0
2015-10-23 14:50:00,51.11,51.18,51.08,51.11,122887.0,45.3721,45.4342,45.3454,45.3721,122887.0
2015-10-23 15:00:00,51.11,51.14,50.99,51.04,167475.0,45.3721,45.3987,45.2655,45.3099,167475.0
2015-10-23 15:10:00,51.03,51.05,50.96,50.97,272580.0,45.301,45.3188,45.2389,45.2478,272580.0
2015-10-23 15:20:00,50.97,51.01,50.86,50.92,246831.0,45.2478,45.2833,45.1501,45.2034,246831.0
2015-10-23 15:30:00,50.93,51.07,50.92,51.02,249560.0,45.2123,45.3366,45.2034,45.2922,249560.0
2015-10-23 15:40:00,51.02,51.06,50.96,51.01,266796.0,45.2922,45.3277,45.2389,45.2833,266796.0
2015-10-23 15:50:00,51.01,51.02,50.98,51.01,464635.0,45.2833,45.2922,45.2567,45.2833,464635.0
2015-10-26 09:30:00,50.89,50.9,50.32,50.82,253565.0,45.1768,45.1856,44.6708,45.1146,253565.0
2015-10-26 09:40:00,50.83,51.13,50.79,51.02,191095.0,45.1235,45.3898,45.088,45.2922,191095.0
2015-10-26 09:50:00,51.02,51.1,50.86,51.0,204159.0,45.2922,45.3632,45.1501,45.2744,204159.0
2015-10-26 10:00:00,51.0,51.02,50.8,50.91,205354.0,45.2744,45.2922,45.0969,45.1945,205354.0
2015-10-26 10:10:00,50.9,50.98,50.84,50.96,92443.0,45.1856,45.2567,45.1324,45.2389,92443.0
2015-10-26 10:20:00,50.96,51.13,50.89,51.11,124794.0,45.2389,45.3898,45.1768,45.3721,124794.0
2015-10-26 10:30:00,51.11,51.24,51.07,51.17,129685.0,45.3721,45.4875,45.3366,45.4253,129685.0
2015-10-26 10:40:00,51.19,51.28,51.17,51.22,93055.0,45.4431,45.523,45.4253,45.4697,93055.0
2015-10-26 10:50:00,51.22,51.26,51.18,51.23,87693.0,45.4697,45.5052,45.4342,45.4786,87693.0
2015-10-26 11:00:00,51.22,51.25,51.08,51.15,78130.0,45.4697,45.4963,45.3454,45.4076,78130.0
2015-10-26 11:10:00,51.15,51.16,51.06,51.07,48234.0,45.4076,45.4165,45.3277,45.3366,48234.0
2015-10-26 11:20:00,51.08,51.11,50.97,50.97,83272.0,45.3454,45.3721,45.2478,45.2478,83272.0
2015-10-26 11:30:00,50.98,51.07,50.97,51.05,85741.0,45.2567,45.3366,45.2478,45.3188,85741.0
2015-10-26 11:40:00,51.05,51.06,50.93,51.0,66600.0,45.3188,45.3277,45.2123,45.2744,66600.0
2015-10-26 11:50:00,51.0,51.07,50.98,50.99,40552.0,45.2744,45.3366,45.2567,45.2655,40552.0
2015-10-26 12:00:00,51.0,51.0,50.82,50.87,97988.0,45.2744,45.2744,45.1146,45.159,97988.0
2015-10-26 12:10:00,50.86,50.91,50.84,50.88,56725.0,45.1501,45.1945,45.1324,45.1679,56725.0
2015-10-26 12:20:00,50.88,51.02,50.86,51.0,45587.0,45.1679,45.2922,45.1501,45.2744,45587.0
2015-10-26 12:30:00,51.01,51.02,50.93,50.96,44567.0,45.2833,45.2922,45.2123,45.2389,44567.0
2015-10-26 12:40:00,50.96,50.99,50.94,50.98,45382.0,45.2389,45.2655,45.2212,45.2567,45382.0
2015-10-26 12:50:00,50.98,50.99,50.91,50.97,88174.0,45.2567,45.2655,45.1945,45.2478,88174.0
2015-10-26 13:00:00,50.96,50.97,50.91,50.96,75468.0,45.2389,45.2478,45.1945,45.2389,75468.0
2015-10-26 13:10:00,50.96,50.96,50.86,50.92,40398.0,45.2389,45.2389,45.1501,45.2034,40398.0
2015-10-26 13:20:00,50.92,51.04,50.9,51.01,126624.0,45.2034,45.3099,45.1856,45.2833,126624.0
2015-10-26 13:30:00,51.02,51.18,51.02,51.16,70477.0,45.2922,45.4342,45.2922,45.4165,70477.0
2015-10-26 13:40:00,51.16,51.23,51.14,51.22,65021.0,45.4165,45.4786,45.3987,45.4697,65021.0
2015-10-26 13:50:00,51.21,51.29,51.17,51.26,177759.0,45.4608,45.5319,45.4253,45.5052,177759.0
2015-10-26 14:00:00,51.26,51.36,51.22,51.33,112005.0,45.5052,45.594,45.4697,45.5674,112005.0
2015-10-26 14:10:00,51.33,51.36,51.2,51.23,103845.0,45.5674,45.594,45.452,45.4786,103845.0
2015-10-26 14:20:00,51.22,51.31,51.21,51.3,124962.0,45.4697,45.5496,45.4608,45.5407,124962.0
2015-10-26 14:30:00,51.29,51.47,51.23,51.25,240934.0,45.5319,45.6917,45.4786,45.4963,240934.0
2015-10-26 14:40:00,51.26,51.39,51.24,51.32,66729.0,45.5052,45.6206,45.4875,45.5585,66729.0
2015-10-26 14:50:00,51.32,51.36,51.28,51.33,52737.0,45.5585,45.594,45.523,45.5674,52737.0
2015-10-26 15:00:00,51.33,51.43,51.31,51.42,72696.0,45.5674,45.6561,45.5496,45.6473,72696.0
2015-10-26 15:10:00,51.41,51.41,51.34,51.36,75340.0,45.6384,45.6384,45.5762,45.594,75340.0
2015-10-26 15:20:00,51.36,51.41,51.34,51.4,83200.0,45.594,45.6384,45.5762,45.6295,83200.0
2015-10-26 15:30:00,51.4,51.41,51.33,51.34,90049.0,45.6295,45.6384,45.5674,45.5762,90049.0
2015-10-26 15:40:00,51.35,51.39,51.32,51.32,180250.0,45.5851,45.6206,45.5585,45.5585,180250.0
2015-10-26 15:50:00,51.33,51.36,51.31,51.32,420501.0,45.5674,45.594,45.5496,45.5585,420501.0
2015-10-27 09:30:00,51.0,51.48,50.89,51.28,347296.0,45.2744,45.7005,45.1768,45.523,347296.0
2015-10-27 09:40:00,51.27,51.27,50.72,50.79,408070.0,45.5141,45.5141,45.0259,45.088,408070.0
2015-10-27 09:50:00,50.79,50.95,50.53,50.7,281433.0,45.088,45.23,44.8572,45.0081,281433.0
2015-10-27 10:00:00,50.69,51.14,50.69,51.1,364326.0,44.9992,45.3987,44.9992,45.3632,364326.0
2015-10-27 10:10:00,51.11,51.14,50.86,50.86,178323.0,45.3721,45.3987,45.1501,45.1501,178323.0
2015-10-27 10:20:00,50.86,50.97,50.78,50.9,121615.0,45.1501,45.2478,45.0791,45.1856,121615.0
2015-10-27 10:30:00,50.89,50.89,50.71,50.76,236024.0,45.1768,45.1768,45.017,45.0614,236024.0
2015-10-27 10:40:00,50.76,50.82,50.56,50.7,225207.0,45.0614,45.1146,44.8838,45.0081,225207.0
2015-10-27 10:50:00,50.7,50.92,50.69,50.88,199696.0,45.0081,45.2034,44.9992,45.1679,199696.0
2015-10-27 11:00:00,50.88,51.04,50.78,51.0,130966.0,45.1679,45.3099,45.0791,45.2744,130966.0
2015-10-27 11:10:00,51.0,51.01,50.89,50.93,80195.0,45.2744,45.2833,45.1768,45.2123,80195.0
2015-10-27 11:20:00,50.93,50.93,50.81,50.82,90737.0,45.2123,45.2123,45.1057,45.1146,90737.0
2015-10-27 11:30:00,50.81,50.89,50.78,50.83,104828.0,45.1057,45.1768,45.0791,45.1235,104828.0
2015-10-27 11:40:00,50.82,51.0,50.81,50.99,63178.0,45.1146,45.2744,45.1057,45.2655,63178.0
2015-10-27 11:50:00,50.99,50.99,50.81,50.86,72626.0,45.2655,45.2655,45.1057,45.1501,72626.0
2015-10-27 12:00:00,50.85,50.91,50.82,50.83,97323.0,45.1413,45.1945,45.1146,45.1235,97323.0
2015-10-27 12:10:00,50.82,50.88,50.76,50.84,106325.0,45.1146,45.1679,45.0614,45.1324,106325.0
2015-10-27 12:20:00,50.85,50.88,50.78,50.82,68305.0,45.1413,45.1679,45.0791,45.1146,68305.0
2015-10-27 12:30:00,50.83,50.85,50.71,50.8,93917.0,45.1235,45.1413,45.017,45.0969,93917.0
2015-10-27 12:40:00,50.79,50.82,50.76,50.82,123147.0,45.088,45.1146,45.0614,45.1146,123147.0
2015-10-27 12:50:00,50.81,50.9,50.76,50.8,100906.0,45.1057,45.1856,45.0614,45.0969,100906.0
2015-10-27 13:00:00,50.79,50.8,50.6,50.61,205964.0,45.088,45.0969,44.9193,44.9282,205964.0
2015-10-27 13:10:00,50.61,50.66,50.6,50.63,94144.0,44.9282,44.9726,44.9193,44.946,94144.0
2015-10-27 13:20:00,50.62,50.66,50.45,50.51,239821.0,44.9371,44.9726,44.7862,44.8394,239821.0
2015-10-27 13:30:00,50.51,50.62,50.47,50.6,174372.0,44.8394,44.9371,44.8039,44.9193,174372.0
2015-10-27 13:40:00,50.6,50.62,50.53,50.58,133174.0,44.9193,44.9371,44.8572,44.9016,133174.0
2015-10-27 13:50:00,50.58,50.61,50.48,50.52,186140.0,44.9016,44.9282,44.8128,44.8483,186140.0
2015-10-27 14:00:00,50.51,50.58,50.5,50.54,110381.0,44.8394,44.9016,44.8305,44.8661,110381.0
2015-10-27 14:10:00,50.53,50.56,50.45,50.46,112941.0,44.8572,44.8838,44.7862,44.795,112941.0
2015-10-27 14:20:00,50.45,50.65,50.39,50.65,132615.0,44.7862,44.9637,44.7329,44.9637,132615.0
2015-10-27 14:30:00,50.65,50.68,50.48,50.55,149471.0,44.9637,44.9903,44.8128,44.8749,149471.0
2015-10-27 14:40:00,50.56,50.59,50.51,50.58,84587.0,44.8838,44.9104,44.8394,44.9016,84587.0
2015-10-27 14:50:00,50.59,50.66,50.55,50.59,170575.0,44.9104,44.9726,44.8749,44.9104,170575.0
2015-10-27 15:00:00,50.59,50.63,50.56,50.58,210140.0,44.9104,44.946,44.8838,44.9016,210140.0
2015-10-27 15:10:00,50.58,50.72,50.57,50.7,146606.0,44.9016,45.0259,44.8927,45.0081,146606.0
2015-10-27 15:20:00,50.71,50.79,50.7,50.73,313414.0,45.017,45.088,45.0081,45.0347,313414.0
2015-10-27 15:30:00,50.73,50.74,50.65,50.69,192775.0,45.0347,45.0436,44.9637,44.9992,192775.0
2015-10-27 15:40:00,50.69,50.82,50.68,50.75,324716.0,44.9992,45.1146,44.9903,45.0525,324716.0
2015-10-27 15:50:00,50.75,50.88,50.74,50.87,491787.0,45.0525,45.1679,45.0436,45.159,491787.0
2015-10-28 09:30:00,51.13,51.13,50.24,50.31,437179.0,45.3898,45.3898,44.5997,44.6619,437179.0
2015-10-28 09:40:00,50.32,50.43,50.2,50.31,389200.0,44.6708,44.7684,44.5642,44.6619,389200.0
2015-10-28 09:50:00,50.32,50.45,50.3,50.38,151737.0,44.6708,44.7862,44.653,44.724,151737.0
2015-10-28 10:00:00,50.37,50.39,50.04,50.06,236563.0,44.7151,44.7329,44.4222,44.4399,236563.0
2015-10-28 10:10:00,50.06,50.14,50.0,50.13,194790.0,44.4399,44.511,44.3867,44.5021,194790.0
2015-10-28 10:20:00,50.12,50.32,50.12,50.21,152605.0,44.4932,44.6708,44.4932,44.5731,152605.0
2015-10-28 10:30:00,50.21,50.23,50.06,50.13,145993.0,44.5731,44.5909,44.4399,44.5021,145993.0
2015-10-28 10:40:00,50.12,50.28,50.12,50.2,181174.0,44.4932,44.6352,44.4932,44.5642,181174.0
2015-10-28 10:50:00,50.17,50.2,50.01,50.06,296882.0,44.5376,44.5642,44.3956,44.4399,296882.0
2015-10-28 11:00:00,50.06,50.14,49.95,49.97,134000.0,44.4399,44.511,44.3423,44.3601,134000.0
2015-10-28 11:10:00,49.96,49.96,49.81,49.86,296914.0,44.3512,44.3512,44.218,44.2624,296914.0
2015-10-28 11:20:00,49.86,49.87,49.65,49.73,242303.0,44.2624,44.2713,44.076,44.147,242303.0
2015-10-28 11:30:00,49.73,49.73,49.56,49.64,200673.0,44.147,44.147,43.9961,44.0671,200673.0
2015-10-28 11:40:00,49.64,49.73,49.61,49.66,176689.0,44.0671,44.147,44.0405,44.0849,176689.0
2015-10-28 11:50:00,49.66,49.8,49.53,49.75,261639.0,44.0849,44.2091,43.9694,44.1647,261639.0
2015-10-28 12:00:00,49.74,49.78,49.68,49.78,112986.0,44.1559,44.1914,44.1026,44.1914,112986.0
2015-10-28 12:10:00,49.78,49.95,49.71,49.93,106810.0,44.1914,44.3423,44.1292,44.3245,106810.0
2015-10-28 12:20:00,49.93,49.93,49.85,49.9,66414.0,44.3245,44.3245,44.2535,44.2979,66414.0
2015-10-28 12:30:00,49.9,50.05,49.89,49.95,151529.0,44.2979,44.4311,44.289,44.3423,151529.0
2015-10-28 12:40:00,49.95,49.95,49.8,49.84,60456.0,44.3423,44.3423,44.2091,44.2446,60456.0
2015-10-28 12:50:00,49.83,49.88,49.77,49.82,61404.0,44.2358,44.2802,44.1825,44.2269,61404.0
2015-10-28 13:00:00,49.82,50.0,49.82,49.92,127689.0,44.2269,44.3867,44.2269,44.3157,127689.0
2015-10-28 13:10:00,49.93,49.96,49.87,49.87,113840.0,44.3245,44.3512,44.2713,44.2713,113840.0
2015-10-28 13:20:00,49.88,49.91,49.81,49.89,88791.0,44.2802,44.3068,44.218,44.289,88791.0
2015-10-28 13:30:00,49.9,49.98,49.85,49.98,73550.0,44.2979,44.3689,44.2535,44.3689,73550.0
2015-10-28 13:40:00,49.98,50.0,49.93,49.95,74255.0,44.3689,44.3867,44.3245,44.3423,74255.0
2015-10-28 13:50:00,49.96,50.06,49.93,50.02,109461.0,44.3512,44.4399,44.3245,44.4044,109461.0
2015-10-28 14:00:00,50.03,50.03,49.54,49.84,208257.0,44.4133,44.4133,43.9783,44.2446,208257.0
2015-10-28 14:10:00,49.82,49.84,49.59,49.69,161763.0,44.2269,44.2446,44.0227,44.1115,161763.0
2015-10-28 14:20:00,49.69,49.88,49.66,49.77,148437.0,44.1115,44.2802,44.0849,44.1825,148437.0
2015-10-28 14:30:00,49.77,49.77,49.56,49.59,167335.0,44.1825,44.1825,43.9961,44.0227,167335.0
2015-10-28 14:40:00,49.59,49.71,49.55,49.6,166215.0,44.0227,44.1292,43.9872,44.0316,166215.0
2015-10-28 14:50:00,49.59,49.78,49.54,49.75,150964.0,44.0227,44.1914,43.9783,44.1647,150964.0
2015-10-28 15:00:00,49.74,49.95,49.7,49.93,137966.0,44.1559,44.3423,44.1204,44.3245,137966.0
2015-10-28 15:10:00,49.93,49.94,49.81,49.84,99917.0,44.3245,44.3334,44.218,44.2446,99917.0
2015-10-28 15:20:00,49.83,49.92,49.79,49.88,135947.0,44.2358,44.3157,44.2003,44.2802,135947.0
2015-10-28 15:30:00,49.89,50.04,49.88,50.03,165358.0,44.289,44.4222,44.2802,44.4133,165358.0
2015-10-28 15:40:00,50.03,50.04,49.96,49.99,180806.0,44.4133,44.4222,44.3512,44.3778,180806.0
2015-10-28 15:50:00,50.0,50.15,49.99,50.12,416477.0,44.3867,44.5198,44.3778,44.4932,416477.0
2015-10-29 09:30:00,50.04,50.14,49.73,49.77,260507.0,44.4222,44.511,44.147,44.1825,260507.0
2015-10-29 09:40:00,49.78,49.79,49.61,49.68,174253.0,44.1914,44.2003,44.0405,44.1026,174253.0
2015-10-29 09:50:00,49.68,49.96,49.61,49.9,130895.0,44.1026,44.3512,44.0405,44.2979,130895.0
2015-10-29 10:00:00,49.9,50.22,49.81,50.19,177820.0,44.2979,44.582,44.218,44.5554,177820.0
2015-10-29 10:10:00,50.2,50.31,50.04,50.28,170001.0,44.5642,44.6619,44.4222,44.6352,170001.0
2015-10-29 10:20:00,50.28,50.3,49.97,49.97,139752.0,44.6352,44.653,44.3601,44.3601,139752.0
2015-10-29 10:30:00,49.97,50.1,49.93,49.97,155887.0,44.3601,44.4755,44.3245,44.3601,155887.0
2015-10-29 10:40:00,49.96,50.13,49.95,49.97,131536.0,44.3512,44.5021,44.3423,44.3601,131536.0
2015-10-29 10:50:00,49.98,50.08,49.96,50.01,101667.0,44.3689,44.4577,44.3512,44.3956,101667.0
2015-10-29 11:00:00,50.0,50.01,49.92,49.99,75698.0,44.3867,44.3956,44.3157,44.3778,75698.0
2015-10-29 11:10:00,50.0,50.12,50.0,50.06,113299.0,44.3867,44.4932,44.3867,44.4399,113299.0
2015-10-29 11:20:00,50.05,50.05,49.96,50.0,94783.0,44.4311,44.4311,44.3512,44.3867,94783.0
2015-10-29 11:30:00,50.01,50.3,50.0,50.29,268782.0,44.3956,44.653,44.3867,44.6441,268782.0
2015-10-29 11:40:00,50.29,50.3,50.2,50.27,159192.0,44.6441,44.653,44.5642,44.6264,159192.0
2015-10-29 11:50:00,50.27,50.35,50.21,50.3,138193.0,44.6264,44.6974,44.5731,44.653,138193.0
2015-10-29 12:00:00,50.3,50.31,50.18,50.19,207235.0,44.653,44.6619,44.5465,44.5554,207235.0
2015-10-29 12:10:00,50.19,50.34,50.18,50.31,62658.0,44.5554,44.6885,44.5465,44.6619,62658.0
2015-10-29 12:20:00,50.31,50.4,50.28,50.4,65448.0,44.6619,44.7418,44.6352,44.7418,65448.0
2015-10-29 12:30:00,50.41,50.44,50.33,50.34,76596.0,44.7507,44.7773,44.6796,44.6885,76596.0
2015-10-29 12:40:00,50.34,50.45,50.29,50.41,81939.0,44.6885,44.7862,44.6441,44.7507,81939.0
2015-10-29 12:50:00,50.41,50.44,50.32,50.33,77561.0,44.7507,44.7773,44.6708,44.6796,77561.0
2015-10-29 13:00:00,50.33,50.35,50.28,50.33,52004.0,44.6796,44.6974,44.6352,44.6796,52004.0
2015-10-29 13:10:00,50.33,50.36,50.29,50.32,81727.0,44.6796,44.7063,44.6441,44.6708,81727.0
2015-10-29 13:20:00,50.32,50.36,50.3,50.33,56552.0,44.6708,44.7063,44.653,44.6796,56552.0
2015-10-29 13:30:00,50.33,50.36,50.26,50.28,90329.0,44.6796,44.7063,44.6175,44.6352,90329.0
2015-10-29 13:40:00,50.27,50.31,50.24,50.26,38462.0,44.6264,44.6619,44.5997,44.6175,38462.0
2015-10-29 13:50:00,50.26,50.3,50.18,50.28,104700.0,44.6175,44.653,44.5465,44.6352,104700.0
2015-10-29 14:00:00,50.28,50.33,50.21,50.25,156638.0,44.6352,44.6796,44.5731,44.6086,156638.0
2015-10-29 14:10:00,50.23,50.26,50.2,50.26,74916.0,44.5909,44.6175,44.5642,44.6175,74916.0
2015-10-29 14:20:00,50.26,50.42,50.25,50.41,94748.0,44.6175,44.7595,44.6086,44.7507,94748.0
2015-10-29 14:30:00,50.41,50.42,50.32,50.33,112320.0,44.7507,44.7595,44.6708,44.6796,112320.0
2015-10-29 14:40:00,50.34,50.44,50.34,50.4,83486.0,44.6885,44.7773,44.6885,44.7418,83486.0
2015-10-29 14:50:00,50.4,50.53,50.39,50.51,98144.0,44.7418,44.8572,44.7329,44.8394,98144.0
2015-10-29 15:00:00,50.5,50.53,50.42,50.51,154578.0,44.8305,44.8572,44.7595,44.8394,154578.0
2015-10-29 15:10:00,50.51,50.6,50.51,50.6,109147.0,44.8394,44.9193,44.8394,44.9193,109147.0
2015-10-29 15:20:00,50.6,50.65,50.59,50.6,182064.0,44.9193,44.9637,44.9104,44.9193,182064.0
2015-10-29 15:30:00,50.6,50.61,50.52,50.55,131657.0,44.9193,44.9282,44.8483,44.8749,131657.0
2015-10-29 15:40:00,50.55,50.6,50.5,50.52,146244.0,44.8749,44.9193,44.8305,44.8483,146244.0
2015-10-29 15:50:00,50.51,50.53,50.44,50.49,381993.0,44.8394,44.8572,44.7773,44.8217,381993.0
2015-10-30 09:30:00,50.5,50.86,50.29,50.83,193088.0,44.8305,45.1501,44.6441,45.1235,193088.0
2015-10-30 09:40:00,50.82,50.95,50.73,50.8,150433.0,45.1146,45.23,45.0347,45.0969,150433.0
2015-10-30 09:50:00,50.8,50.94,50.73,50.89,147789.0,45.0969,45.2212,45.0347,45.1768,147789.0
2015-10-30 10:00:00,50.89,50.97,50.71,50.76,109904.0,45.1768,45.2478,45.017,45.0614,109904.0
2015-10-30 10:10:00,50.76,50.94,50.75,50.87,138185.0,45.0614,45.2212,45.0525,45.159,138185.0
2015-10-30 10:20:00,50.87,50.96,50.78,50.79,103994.0,45.159,45.2389,45.0791,45.088,103994.0
2015-10-30 10:30:00,50.8,50.89,50.78,50.86,68557.0,45.0969,45.1768,45.0791,45.1501,68557.0
2015-10-30 10:40:00,50.86,51.0,50.85,50.96,101462.0,45.1501,45.2744,45.1413,45.2389,101462.0
2015-10-30 10:50:00,50.97,51.01,50.96,51.01,122642.0,45.2478,45.2833,45.2389,45.2833,122642.0
2015-10-30 11:00:00,51.0,51.03,50.96,51.02,184498.0,45.2744,45.301,45.2389,45.2922,184498.0
2015-10-30 11:10:00,51.01,51.08,50.97,51.02,152434.0,45.2833,45.3454,45.2478,45.2922,152434.0
2015-10-30 11:20:00,51.03,51.44,51.03,51.41,436148.0,45.301,45.665,45.301,45.6384,436148.0
2015-10-30 11:30:00,51.42,51.43,51.19,51.23,197659.0,45.6473,45.6561,45.4431,45.4786,197659.0
2015-10-30 11:40:00,51.23,51.34,51.2,51.33,76767.0,45.4786,45.5762,45.452,45.5674,76767.0
2015-10-30 11:50:00,51.32,51.4,51.28,51.3,192969.0,45.5585,45.6295,45.523,45.5407,192969.0
2015-10-30 12:00:00,51.3,51.38,51.29,51.38,121901.0,45.5407,45.6118,45.5319,45.6118,121901.0
2015-10-30 12:10:00,51.38,51.4,51.32,51.39,74292.0,45.6118,45.6295,45.5585,45.6206,74292.0
2015-10-30 12:20:00,51.39,51.41,51.3,51.38,64361.0,45.6206,45.6384,45.5407,45.6118,64361.0
2015-10-30 12:30:00,51.38,51.41,51.32,51.36,72368.0,45.6118,45.6384,45.5585,45.594,72368.0
2015-10-30 12:40:00,51.36,51.38,51.3,51.36,50186.0,45.594,45.6118,45.5407,45.594,50186.0
2015-10-30 12:50:00,51.36,51.45,51.35,51.39,50522.0,45.594,45.6739,45.5851,45.6206,50522.0
2015-10-30 13:00:00,51.4,51.41,50.98,51.08,319945.0,45.6295,45.6384,45.2567,45.3454,319945.0
2015-10-30 13:10:00,51.07,51.11,50.8,51.08,232978.0,45.3366,45.3721,45.0969,45.3454,232978.0
2015-10-30 13:20:00,51.07,51.28,51.05,51.12,147223.0,45.3366,45.523,45.3188,45.3809,147223.0
2015-10-30 13:30:00,51.13,51.14,50.86,50.86,141504.0,45.3898,45.3987,45.1501,45.1501,141504.0
2015-10-30 13:40:00,50.86,50.87,50.4,50.83,387986.0,45.1501,45.159,44.7418,45.1235,387986.0
2015-10-30 13:50:00,50.84,51.03,50.77,50.95,104920.0,45.1324,45.301,45.0702,45.23,104920.0
2015-10-30 14:00:00,50.95,51.06,50.91,50.91,87922.0,45.23,45.3277,45.1945,45.1945,87922.0
2015-10-30 14:10:00,50.91,51.02,50.88,50.95,145487.0,45.1945,45.2922,45.1679,45.23,145487.0
2015-10-30 14:20:00,50.94,50.94,50.78,50.85,101792.0,45.2212,45.2212,45.0791,45.1413,101792.0
2015-10-30 14:30:00,50.85,50.92,50.78,50.89,112089.0,45.1413,45.2034,45.0791,45.1768,112089.0
2015-10-30 14:40:00,50.9,51.03,50.9,51.0,89508.0,45.1856,45.301,45.1856,45.2744,89508.0
2015-10-30 14:50:00,51.0,51.15,50.99,51.0,111227.0,45.2744,45.4076,45.2655,45.2744,111227.0
2015-10-30 15:00:00,51.0,51.0,50.9,50.97,93883.0,45.2744,45.2744,45.1856,45.2478,93883.0
2015-10-30 15:10:00,50.97,50.99,50.89,50.93,94131.0,45.2478,45.2655,45.1768,45.2123,94131.0
2015-10-30 15:20:00,50.93,50.97,50.82,50.84,93971.0,45.2123,45.2478,45.1146,45.1324,93971.0
2015-10-30 15:30:00,50.84,50.96,50.81,50.94,192034.0,45.1324,45.2389,45.1057,45.2212,192034.0
2015-10-30 15:40:00,50.94,50.95,50.82,50.92,222464.0,45.2212,45.23,45.1146,45.2034,222464.0
2015-10-30 15:50:00,50.93,50.94,50.83,50.83,627703.0,45.2123,45.2212,45.1235,45.1235,627703.0
2015-11-02 09:30:00,50.9,51.27,50.9,51.18,458750.0,45.1856,45.5141,45.1856,45.4342,458750.0
2015-11-02 09:40:00,51.19,51.25,50.94,51.16,374065.0,45.4431,45.4963,45.2212,45.4165,374065.0
2015-11-02 09:50:00,51.17,51.17,50.94,51.03,607096.0,45.4253,45.4253,45.2212,45.301,607096.0
2015-11-02 10:00:00,51.04,51.22,50.92,51.07,513457.0,45.3099,45.4697,45.2034,45.3366,513457.0
2015-11-02 10:10:00,51.06,51.11,50.88,50.9,202024.0,45.3277,45.3721,45.1679,45.1856,202024.0
2015-11-02 10:20:00,50.91,51.0,50.9,50.95,196052.0,45.1945,45.2744,45.1856,45.23,196052.0
2015-11-02 10:30:00,50.95,51.01,50.94,51.01,226623.0,45.23,45.2833,45.2212,45.2833,226623.0
2015-11-02 10:40:00,51.0,51.0,50.89,50.93,322569.0,45.2744,45.2744,45.1768,45.2123,322569.0
2015-11-02 10:50:00,50.94,50.94,50.8,50.89,164078.0,45.2212,45.2212,45.0969,45.1768,164078.0
2015-11-02 11:00:00,50.9,50.93,50.81,50.87,131509.0,45.1856,45.2123,45.1057,45.159,131509.0
2015-11-02 11:10:00,50.87,50.9,50.83,50.87,92849.0,45.159,45.1856,45.1235,45.159,92849.0
2015-11-02 11:20:00,50.87,50.9,50.85,50.86,83285.0,45.159,45.1856,45.1413,45.1501,83285.0
2015-11-02 11:30:00,50.86,50.91,50.84,50.9,101408.0,45.1501,45.1945,45.1324,45.1856,101408.0
2015-11-02 11:40:00,50.9,50.91,50.83,50.83,108269.0,45.1856,45.1945,45.1235,45.1235,108269.0
2015-11-02 11:50:00,50.83,50.84,50.74,50.77,176216.0,45.1235,45.1324,45.0436,45.0702,176216.0
2015-11-02 12:00:00,50.77,50.8,50.76,50.79,86910.0,45.0702,45.0969,45.0614,45.088,86910.0
2015-11-02 12:10:00,50.78,50.81,50.77,50.79,108748.0,45.0791,45.1057,45.0702,45.088,108748.0
2015-11-02 12:20:00,50.78,50.84,50.76,50.8,111776.0,45.0791,45.1324,45.0614,45.0969,111776.0
2015-11-02 12:30:00,50.8,50.81,50.7,50.75,171038.0,45.0969,45.1057,45.0081,45.0525,171038.0
2015-11-02 12:40:00,50.75,50.8,50.73,50.78,76885.0,45.0525,45.0969,45.0347,45.0791,76885.0
2015-11-02 12:50:00,50.78,50.78,50.67,50.67,136248.0,45.0791,45.0791,44.9815,44.9815,136248.0
2015-11-02 13:00:00,50.68,50.76,50.66,50.76,171122.0,44.9903,45.0614,44.9726,45.0614,171122.0
2015-11-02 13:10:00,50.76,50.8,50.7,50.71,98086.0,45.0614,45.0969,45.0081,45.017,98086.0
2015-11-02 13:20:00,50.71,50.76,50.67,50.72,198682.0,45.017,45.0614,44.9815,45.0259,198682.0
2015-11-02 13:30:00,50.73,50.81,50.72,50.79,136728.0,45.0347,45.1057,45.0259,45.088,136728.0
2015-11-02 13:40:00,50.79,50.81,50.78,50.78,113241.0,45.088,45.1057,45.0791,45.0791,113241.0
2015-11-02 13:50:00,50.78,50.81,50.78,50.8,91476.0,45.0791,45.1057,45.0791,45.0969,91476.0
2015-11-02 14:00:00,50.8,50.87,50.8,50.83,135472.0,45.0969,45.159,45.0969,45.1235,135472.0
2015-11-02 14:10:00,50.83,50.86,50.81,50.84,99399.0,45.1235,45.1501,45.1057,45.1324,99399.0
2015-11-02 14:20:00,50.85,50.86,50.81,50.81,72276.0,45.1413,45.1501,45.1057,45.1057,72276.0
2015-11-02 14:30:00,50.82,50.86,50.8,50.8,107105.0,45.1146,45.1501,45.0969,45.0969,107105.0
2015-11-02 14:40:00,50.81,50.87,50.8,50.87,106243.0,45.1057,45.159,45.0969,45.159,106243.0
2015-11-02 14:50:00,50.87,51.0,50.86,50.98,130790.0,45.159,45.2744,45.1501,45.2567,130790.0
2015-11-02 15:00:00,50.98,51.01,50.9,50.91,267443.0,45.2567,45.2833,45.1856,45.1945,267443.0
2015-11-02 15:10:00,50.91,50.95,50.87,50.89,142248.0,45.1945,45.23,45.159,45.1768,142248.0
2015-11-02 15:20:00,50.88,50.91,50.84,50.88,160672.0,45.1679,45.1945,45.1324,45.1679,160672.0
2015-11-02 15:30:00,50.89,50.91,50.84,50.84,164684.0,45.1768,45.1945,45.1324,45.1324,164684.0
2015-11-02 15:40:00,50.85,50.92,50.82,50.86,330427.0,45.1413,45.2034,45.1146,45.1501,330427.0
2015-11-02 15:50:00,50.86,50.86,50.68,50.7,726093.0,45.1501,45.1501,44.9903,45.0081,726093.0
2015-11-03 09:30:00,51.65,52.0,51.25,51.43,1224162.0,45.8514,46.1622,45.4963,45.6561,1224162.0
2015-11-03 09:40:00,51.45,51.48,50.85,50.97,517907.0,45.6739,45.7005,45.1413,45.2478,517907.0
2015-11-03 09:50:00,50.97,51.18,50.95,51.0,424776.0,45.2478,45.4342,45.23,45.2744,424776.0
2015-11-03 10:00:00,51.0,51.02,50.9,50.95,421275.0,45.2744,45.2922,45.1856,45.23,421275.0
2015-11-03 10:10:00,50.95,51.01,50.89,50.95,388947.0,45.23,45.2833,45.1768,45.23,388947.0
2015-11-03 10:20:00,50.96,51.04,50.94,50.98,216002.0,45.2389,45.3099,45.2212,45.2567,216002.0
2015-11-03 10:30:00,50.97,51.02,50.95,50.96,253075.0,45.2478,45.2922,45.23,45.2389,253075.0
2015-11-03 10:40:00,50.96,51.01,50.95,51.0,147421.0,45.2389,45.2833,45.23,45.2744,147421.0
2015-11-03 10:50:00,51.0,51.04,50.96,50.99,174031.0,45.2744,45.3099,45.2389,45.2655,174031.0
2015-11-03 11:00:00,50.99,51.01,50.98,50.99,127265.0,45.2655,45.2833,45.2567,45.2655,127265.0
2015-11-03 11:10:00,50.99,51.07,50.98,51.02,126165.0,45.2655,45.3366,45.2567,45.2922,126165.0
2015-11-03 11:20:00,51.02,51.09,51.0,51.07,116811.0,45.2922,45.3543,45.2744,45.3366,116811.0
2015-11-03 11:30:00,51.07,51.35,51.07,51.35,269769.0,45.3366,45.5851,45.3366,45.5851,269769.0
2015-11-03 11:40:00,51.34,51.34,51.26,51.3,219702.0,45.5762,45.5762,45.5052,45.5407,219702.0
2015-11-03 11:50:00,51.3,51.3,51.23,51.29,213683.0,45.5407,45.5407,45.4786,45.5319,213683.0
2015-11-03 12:00:00,51.28,51.31,51.17,51.17,190217.0,45.523,45.5496,45.4253,45.4253,190217.0
2015-11-03 12:10:00,51.18,51.18,51.1,51.13,104043.0,45.4342,45.4342,45.3632,45.3898,104043.0
2015-11-03 12:20:00,51.14,51.15,51.11,51.12,73911.0,45.3987,45.4076,45.3721,45.3809,73911.0
2015-11-03 12:30:00,51.12,51.2,51.11,51.13,93383.0,45.3809,45.452,45.3721,45.3898,93383.0
2015-11-03 12:40:00,51.14,51.19,51.06,51.17,116154.0,45.3987,45.4431,45.3277,45.4253,116154.0
2015-11-03 12:50:00,51.17,51.17,51.01,51.04,132499.0,45.4253,45.4253,45.2833,45.3099,132499.0
2015-11-03 13:00:00,51.04,51.12,51.02,51.05,198136.0,45.3099,45.3809,45.2922,45.3188,198136.0
2015-11-03 13:10:00,51.05,51.11,51.01,51.08,141744.0,45.3188,45.3721,45.2833,45.3454,141744.0
2015-11-03 13:20:00,51.08,51.11,51.06,51.09,126537.0,45.3454,45.3721,45.3277,45.3543,126537.0
2015-11-03 13:30:00,51.1,51.15,51.06,51.15,274128.0,45.3632,45.4076,45.3277,45.4076,274128.0
2015-11-03 13:40:00,51.16,51.2,51.03,51.07,203611.0,45.4165,45.452,45.301,45.3366,203611.0
2015-11-03 13:50:00,51.06,51.11,51.02,51.09,133268.0,45.3277,45.3721,45.2922,45.3543,133268.0
2015-11-03 14:00:00,51.09,51.11,51.06,51.1,201171.0,45.3543,45.3721,45.3277,45.3632,201171.0
2015-11-03 14:10:00,51.1,51.17,51.05,51.11,112580.0,45.3632,45.4253,45.3188,45.3721,112580.0
2015-11-03 14:20:00,51.1,51.12,51.05,51.09,169090.0,45.3632,45.3809,45.3188,45.3543,169090.0
2015-11-03 14:30:00,51.09,51.11,51.07,51.08,186874.0,45.3543,45.3721,45.3366,45.3454,186874.0
2015-11-03 14:40:00,51.08,51.09,51.0,51.02,179521.0,45.3454,45.3543,45.2744,45.2922,179521.0
2015-11-03 14:50:00,51.01,51.06,50.95,50.99,148837.0,45.2833,45.3277,45.23,45.2655,148837.0
2015-11-03 15:00:00,50.99,51.0,50.92,50.98,130996.0,45.2655,45.2744,45.2034,45.2567,130996.0
2015-11-03 15:10:00,50.99,51.13,50.98,51.09,247477.0,45.2655,45.3898,45.2567,45.3543,247477.0
2015-11-03 15:20:00,51.09,51.11,51.06,51.1,199845.0,45.3543,45.3721,45.3277,45.3632,199845.0
2015-11-03 15:30:00,51.09,51.15,51.06,51.15,361299.0,45.3543,45.4076,45.3277,45.4076,361299.0
2015-11-03 15:40:00,51.15,51.15,51.05,51.11,344794.0,45.4076,45.4076,45.3188,45.3721,344794.0
2015-11-03 15:50:00,51.1,51.11,50.99,50.99,985381.0,45.3632,45.3721,45.2655,45.2655,985381.0
2015-11-04 09:30:00,51.26,51.26,50.52,50.55,336035.0,45.6265,45.6265,44.9678,44.9945,336035.0
2015-11-04 09:40:00,50.54,50.86,50.5,50.63,222238.0,44.9856,45.2705,44.95,45.0657,222238.0
2015-11-04 09:50:00,50.63,50.73,50.47,50.73,244243.0,45.0657,45.1547,44.9233,45.1547,244243.0
2015-11-04 10:00:00,50.72,50.74,50.54,50.58,185592.0,45.1458,45.1636,44.9856,45.0212,185592.0
2015-11-04 10:10:00,50.57,50.77,50.51,50.76,225730.0,45.0123,45.1903,44.9589,45.1814,225730.0
2015-11-04 10:20:00,50.77,50.96,50.73,50.74,124843.0,45.1903,45.3595,45.1547,45.1636,124843.0
2015-11-04 10:30:00,50.75,50.78,50.64,50.69,93883.0,45.1725,45.1992,45.0746,45.1191,93883.0
2015-11-04 10:40:00,50.69,50.78,50.68,50.75,111175.0,45.1191,45.1992,45.1102,45.1725,111175.0
2015-11-04 10:50:00,50.76,50.8,50.67,50.71,95861.0,45.1814,45.217,45.1013,45.1369,95861.0
2015-11-04 11:00:00,50.71,50.73,50.57,50.61,128527.0,45.1369,45.1547,45.0123,45.0479,128527.0
2015-11-04 11:10:00,50.61,50.66,50.54,50.63,171941.0,45.0479,45.0924,44.9856,45.0657,171941.0
2015-11-04 11:20:00,50.64,50.68,50.58,50.67,88147.0,45.0746,45.1102,45.0212,45.1013,88147.0
2015-11-04 11:30:00,50.66,50.81,50.65,50.75,129271.0,45.0924,45.2259,45.0835,45.1725,129271.0
2015-11-04 11:40:00,50.75,50.82,50.69,50.78,73594.0,45.1725,45.2348,45.1191,45.1992,73594.0
2015-11-04 11:50:00,50.78,50.78,50.68,50.68,110780.0,45.1992,45.1992,45.1102,45.1102,110780.0
2015-11-04 12:00:00,50.68,50.77,50.63,50.7,158234.0,45.1102,45.1903,45.0657,45.128,158234.0
2015-11-04 12:10:00,50.7,50.79,50.67,50.75,177789.0,45.128,45.2081,45.1013,45.1725,177789.0
2015-11-04 12:20:00,50.75,50.81,50.74,50.77,75469.0,45.1725,45.2259,45.1636,45.1903,75469.0
2015-11-04 12:30:00,50.78,50.81,50.71,50.73,64072.0,45.1992,45.2259,45.1369,45.1547,64072.0
2015-11-04 12:40:00,50.73,50.8,50.7,50.78,77626.0,45.1547,45.217,45.128,45.1992,77626.0
2015-11-04 12:50:00,50.78,50.85,50.75,50.85,116202.0,45.1992,45.2615,45.1725,45.2615,116202.0
2015-11-04 13:00:00,50.84,50.85,50.52,50.54,262948.0,45.2526,45.2615,44.9678,44.9856,262948.0
2015-11-04 13:10:00,50.53,50.56,50.49,50.52,92931.0,44.9767,45.0034,44.9411,44.9678,92931.0
2015-11-04 13:20:00,50.51,50.59,50.49,50.52,128706.0,44.9589,45.0301,44.9411,44.9678,128706.0
2015-11-04 13:30:00,50.52,50.68,50.52,50.61,103842.0,44.9678,45.1102,44.9678,45.0479,103842.0
2015-11-04 13:40:00,50.6,50.62,50.54,50.55,61126.0,45.039,45.0568,44.9856,44.9945,61126.0
2015-11-04 13:50:00,50.55,50.57,50.49,50.54,72453.0,44.9945,45.0123,44.9411,44.9856,72453.0
2015-11-04 14:00:00,50.54,50.65,50.51,50.6,114871.0,44.9856,45.0835,44.9589,45.039,114871.0
2015-11-04 14:10:00,50.6,50.69,50.59,50.6,104966.0,45.039,45.1191,45.0301,45.039,104966.0
2015-11-04 14:20:00,50.61,50.7,50.56,50.7,97013.0,45.0479,45.128,45.0034,45.128,97013.0
2015-11-04 14:30:00,50.69,50.85,50.69,50.84,119108.0,45.1191,45.2615,45.1191,45.2526,119108.0
2015-11-04 14:40:00,50.83,50.86,50.79,50.85,137652.0,45.2437,45.2705,45.2081,45.2615,137652.0
2015-11-04 14:50:00,50.86,50.9,50.76,50.89,107055.0,45.2705,45.3061,45.1814,45.2972,107055.0
2015-11-04 15:00:00,50.89,50.89,50.77,50.81,87861.0,45.2972,45.2972,45.1903,45.2259,87861.0
2015-11-04 15:10:00,50.81,50.84,50.71,50.76,114009.0,45.2259,45.2526,45.1369,45.1814,114009.0
2015-11-04 15:20:00,50.75,50.78,50.66,50.67,213579.0,45.1725,45.1992,45.0924,45.1013,213579.0
2015-11-04 15:30:00,50.68,50.7,50.61,50.65,213003.0,45.1102,45.128,45.0479,45.0835,213003.0
2015-11-04 15:40:00,50.64,50.71,50.62,50.67,196124.0,45.0746,45.1369,45.0568,45.1013,196124.0
2015-11-04 15:50:00,50.67,50.71,50.61,50.63,516977.0,45.1013,45.1369,45.0479,45.0657,516977.0
2015-11-05 09:30:00,50.83,50.99,50.71,50.95,231447.0,45.2437,45.3862,45.1369,45.3506,231447.0
2015-11-05 09:40:00,50.94,51.15,50.8,51.03,242110.0,45.3417,45.5286,45.217,45.4218,242110.0
2015-11-05 09:50:00,51.03,51.05,50.9,51.0,189918.0,45.4218,45.4396,45.3061,45.3951,189918.0
2015-11-05 10:00:00,50.99,51.11,50.94,50.99,130503.0,45.3862,45.493,45.3417,45.3862,130503.0
2015-11-05 10:10:00,50.98,51.0,50.72,50.77,82780.0,45.3773,45.3951,45.1458,45.1903,82780.0
2015-11-05 10:20:00,50.77,50.78,50.65,50.66,133772.0,45.1903,45.1992,45.0835,45.0924,133772.0
2015-11-05 10:30:00,50.67,50.71,50.51,50.59,172561.0,45.1013,45.1369,44.9589,45.0301,172561.0
2015-11-05 10:40:00,50.59,50.6,50.4,50.41,165024.0,45.0301,45.039,44.861,44.8699,165024.0
2015-11-05 10:50:00,50.41,50.46,50.32,50.46,92859.0,44.8699,44.9144,44.7898,44.9144,92859.0
2015-11-05 11:00:00,50.47,50.47,50.4,50.43,84030.0,44.9233,44.9233,44.861,44.8877,84030.0
2015-11-05 11:10:00,50.44,50.5,50.42,50.48,48410.0,44.8966,44.95,44.8788,44.9322,48410.0
2015-11-05 11:20:00,50.49,50.5,50.41,50.48,101375.0,44.9411,44.95,44.8699,44.9322,101375.0
2015-11-05 11:30:00,50.49,50.55,50.41,50.44,77125.0,44.9411,44.9945,44.8699,44.8966,77125.0
2015-11-05 11:40:00,50.43,50.56,50.4,50.49,61984.0,44.8877,45.0034,44.861,44.9411,61984.0
2015-11-05 11:50:00,50.49,50.6,50.49,50.6,108814.0,44.9411,45.039,44.9411,45.039,108814.0
2015-11-05 12:00:00,50.61,50.68,50.58,50.59,57653.0,45.0479,45.1102,45.0212,45.0301,57653.0
2015-11-05 12:10:00,50.59,50.63,50.54,50.62,60687.0,45.0301,45.0657,44.9856,45.0568,60687.0
2015-11-05 12:20:00,50.63,50.65,50.56,50.6,80802.0,45.0657,45.0835,45.0034,45.039,80802.0
2015-11-05 12:30:00,50.61,50.63,50.57,50.62,31170.0,45.0479,45.0657,45.0123,45.0568,31170.0
2015-11-05 12:40:00,50.62,50.66,50.57,50.57,37808.0,45.0568,45.0924,45.0123,45.0123,37808.0
2015-11-05 12:50:00,50.56,50.64,50.53,50.63,48559.0,45.0034,45.0746,44.9767,45.0657,48559.0
2015-11-05 13:00:00,50.63,50.68,50.59,50.66,37254.0,45.0657,45.1102,45.0301,45.0924,37254.0
2015-11-05 13:10:00,50.66,50.67,50.54,50.56,34345.0,45.0924,45.1013,44.9856,45.0034,34345.0
2015-11-05 13:20:00,50.56,50.6,50.54,50.56,62019.0,45.0034,45.039,44.9856,45.0034,62019.0
2015-11-05 13:30:00,50.56,50.62,50.54,50.58,54813.0,45.0034,45.0568,44.9856,45.0212,54813.0
2015-11-05 13:40:00,50.58,50.63,50.57,50.57,123092.0,45.0212,45.0657,45.0123,45.0123,123092.0
2015-11-05 13:50:00,50.57,50.65,50.54,50.63,67958.0,45.0123,45.0835,44.9856,45.0657,67958.0
2015-11-05 14:00:00,50.63,50.65,50.58,50.59,100459.0,45.0657,45.0835,45.0212,45.0301,100459.0
2015-11-05 14:10:00,50.59,50.6,50.55,50.56,80306.0,45.0301,45.039,44.9945,45.0034,80306.0
2015-11-05 14:20:00,50.56,50.56,50.49,50.54,84208.0,45.0034,45.0034,44.9411,44.9856,84208.0
2015-11-05 14:30:00,50.54,50.55,50.49,50.55,131869.0,44.9856,44.9945,44.9411,44.9945,131869.0
2015-11-05 14:40:00,50.55,50.57,50.48,50.49,236438.0,44.9945,45.0123,44.9322,44.9411,236438.0
2015-11-05 14:50:00,50.49,50.51,50.46,50.49,164473.0,44.9411,44.9589,44.9144,44.9411,164473.0
2015-11-05 15:00:00,50.5,50.64,50.49,50.64,246944.0,44.95,45.0746,44.9411,45.0746,246944.0
2015-11-05 15:10:00,50.64,50.64,50.55,50.59,166723.0,45.0746,45.0746,44.9945,45.0301,166723.0
2015-11-05 15:20:00,50.59,50.64,50.58,50.6,290728.0,45.0301,45.0746,45.0212,45.039,290728.0
2015-11-05 15:30:00,50.6,50.62,50.48,50.56,313938.0,45.039,45.0568,44.9322,45.0034,313938.0
2015-11-05 15:40:00,50.56,50.63,50.55,50.59,164354.0,45.0034,45.0657,44.9945,45.0301,164354.0
2015-11-05 15:50:00,50.59,50.63,50.53,50.53,335367.0,45.0301,45.0657,44.9767,44.9767,335367.0
2015-11-06 09:30:00,50.53,51.34,50.45,51.19,615058.0,44.9767,45.6977,44.9055,45.5642,615058.0
2015-11-06 09:40:00,51.19,51.48,51.15,51.35,435486.0,45.5642,45.8223,45.5286,45.7066,435486.0
2015-11-06 09:50:00,51.35,51.45,51.11,51.19,268205.0,45.7066,45.7956,45.493,45.5642,268205.0
2015-11-06 10:00:00,51.19,51.2,50.91,51.07,253382.0,45.5642,45.5731,45.315,45.4574,253382.0
2015-11-06 10:10:00,51.07,51.11,50.97,51.1,218168.0,45.4574,45.493,45.3684,45.4841,218168.0
2015-11-06 10:20:00,51.11,51.19,51.04,51.14,117305.0,45.493,45.5642,45.4307,45.5197,117305.0
2015-11-06 10:30:00,51.14,51.19,51.09,51.16,152891.0,45.5197,45.5642,45.4752,45.5375,152891.0
2015-11-06 10:40:00,51.16,51.22,51.03,51.05,131307.0,45.5375,45.5909,45.4218,45.4396,131307.0
2015-11-06 10:50:00,51.05,51.08,51.0,51.05,125844.0,45.4396,45.4663,45.3951,45.4396,125844.0
2015-11-06 11:00:00,51.04,51.05,50.92,51.05,123208.0,45.4307,45.4396,45.3239,45.4396,123208.0
2015-11-06 11:10:00,51.04,51.07,50.94,50.97,42632.0,45.4307,45.4574,45.3417,45.3684,42632.0
2015-11-06 11:20:00,50.96,51.04,50.91,50.91,73349.0,45.3595,45.4307,45.315,45.315,73349.0
2015-11-06 11:30:00,50.91,51.04,50.91,51.01,95306.0,45.315,45.4307,45.315,45.404,95306.0
2015-11-06 11:40:00,51.01,51.06,50.97,51.05,67985.0,45.404,45.4485,45.3684,45.4396,67985.0
2015-11-06 11:50:00,51.04,51.04,50.95,50.97,65657.0,45.4307,45.4307,45.3506,45.3684,65657.0
2015-11-06 12:00:00,50.96,51.01,50.94,51.0,54838.0,45.3595,45.404,45.3417,45.3951,54838.0
2015-11-06 12:10:00,51.0,51.12,51.0,51.11,81219.0,45.3951,45.5019,45.3951,45.493,81219.0
2015-11-06 12:20:00,51.11,51.12,50.95,50.97,63121.0,45.493,45.5019,45.3506,45.3684,63121.0
2015-11-06 12:30:00,50.97,51.08,50.9,50.93,63772.0,45.3684,45.4663,45.3061,45.3328,63772.0
2015-11-06 12:40:00,50.92,51.0,50.9,50.98,41778.0,45.3239,45.3951,45.3061,45.3773,41778.0
2015-11-06 12:50:00,50.97,50.97,50.92,50.94,47128.0,45.3684,45.3684,45.3239,45.3417,47128.0
2015-11-06 13:00:00,50.94,51.04,50.93,51.02,64018.0,45.3417,45.4307,45.3328,45.4129,64018.0
2015-11-06 13:10:00,51.02,51.09,51.02,51.05,68507.0,45.4129,45.4752,45.4129,45.4396,68507.0
2015-11-06 13:20:00,51.06,51.16,51.05,51.16,132639.0,45.4485,45.5375,45.4396,45.5375,132639.0
2015-11-06 13:30:00,51.17,51.17,51.1,51.15,99959.0,45.5464,45.5464,45.4841,45.5286,99959.0
2015-11-06 13:40:00,51.16,51.2,51.12,51.2,48964.0,45.5375,45.5731,45.5019,45.5731,48964.0
2015-11-06 13:50:00,51.2,51.22,51.15,51.2,110189.0,45.5731,45.5909,45.5286,45.5731,110189.0
2015-11-06 14:00:00,51.2,51.25,51.17,51.25,159312.0,45.5731,45.6176,45.5464,45.6176,159312.0
2015-11-06 14:10:00,51.25,51.25,51.12,51.16,96416.0,45.6176,45.6176,45.5019,45.5375,96416.0
2015-11-06 14:20:00,51.16,51.17,51.1,51.16,58376.0,45.5375,45.5464,45.4841,45.5375,58376.0
2015-11-06 14:30:00,51.16,51.2,51.08,51.08,70236.0,45.5375,45.5731,45.4663,45.4663,70236.0
2015-11-06 14:40:00,51.07,51.09,51.02,51.07,86694.0,45.4574,45.4752,45.4129,45.4574,86694.0
2015-11-06 14:50:00,51.06,51.19,51.05,51.18,87139.0,45.4485,45.5642,45.4396,45.5553,87139.0
2015-11-06 15:00:00,51.19,51.2,51.13,51.19,96343.0,45.5642,45.5731,45.5108,45.5642,96343.0
2015-11-06 15:10:00,51.19,51.21,51.14,51.18,136758.0,45.5642,45.582,45.5197,45.5553,136758.0
2015-11-06 15:20:00,51.18,51.21,51.16,51.2,119668.0,45.5553,45.582,45.5375,45.5731,119668.0
2015-11-06 15:30:00,51.19,51.25,51.18,51.2,161646.0,45.5642,45.6176,45.5553,45.5731,161646.0
2015-11-06 15:40:00,51.2,51.21,51.17,51.18,170646.0,45.5731,45.582,45.5464,45.5553,170646.0
2015-11-06 15:50:00,51.19,51.23,51.15,51.22,514069.0,45.5642,45.5998,45.5286,45.5909,514069.0
2015-11-09 09:30:00,50.93,50.95,50.37,50.65,314271.0,45.3328,45.3506,44.8343,45.0835,314271.0
2015-11-09 09:40:00,50.65,50.67,50.42,50.47,169150.0,45.0835,45.1013,44.8788,44.9233,169150.0
2015-11-09 09:50:00,50.46,50.77,50.43,50.7,196629.0,44.9144,45.1903,44.8877,45.128,196629.0
2015-11-09 10:00:00,50.69,50.73,50.56,50.7,114288.0,45.1191,45.1547,45.0034,45.128,114288.0
2015-11-09 10:10:00,50.7,50.76,50.61,50.64,149086.0,45.128,45.1814,45.0479,45.0746,149086.0
2015-11-09 10:20:00,50.64,50.64,50.46,50.5,90304.0,45.0746,45.0746,44.9144,44.95,90304.0
2015-11-09 10:30:00,50.49,50.61,50.46,50.6,93679.0,44.9411,45.0479,44.9144,45.039,93679.0
2015-11-09 10:40:00,50.61,50.66,50.58,50.64,147384.0,45.0479,45.0924,45.0212,45.0746,147384.0
2015-11-09 10:50:00,50.64,50.73,50.59,50.62,157102.0,45.0746,45.1547,45.0301,45.0568,157102.0
2015-11-09 11:00:00,50.61,50.64,50.55,50.58,129981.0,45.0479,45.0746,44.9945,45.0212,129981.0
2015-11-09 11:10:00,50.57,50.65,50.53,50.64,92847.0,45.0123,45.0835,44.9767,45.0746,92847.0
2015-11-09 11:20:00,50.63,50.66,50.46,50.48,112272.0,45.0657,45.0924,44.9144,44.9322,112272.0
2015-11-09 11:30:00,50.49,50.55,50.45,50.47,91477.0,44.9411,44.9945,44.9055,44.9233,91477.0
2015-11-09 11:40:00,50.47,50.51,50.33,50.39,132210.0,44.9233,44.9589,44.7987,44.8521,132210.0
2015-11-09 11:50:00,50.4,50.43,50.28,50.29,99315.0,44.861,44.8877,44.7542,44.7631,99315.0
2015-11-09 12:00:00,50.29,50.48,50.23,50.47,74029.0,44.7631,44.9322,44.7097,44.9233,74029.0
2015-11-09 12:10:00,50.47,50.51,50.4,50.42,60267.0,44.9233,44.9589,44.861,44.8788,60267.0
2015-11-09 12:20:00,50.42,50.46,50.39,50.46,46457.0,44.8788,44.9144,44.8521,44.9144,46457.0
2015-11-09 12:30:00,50.46,50.48,50.37,50.46,64825.0,44.9144,44.9322,44.8343,44.9144,64825.0
2015-11-09 12:40:00,50.45,50.5,50.43,50.44,45248.0,44.9055,44.95,44.8877,44.8966,45248.0
2015-11-09 12:50:00,50.45,50.61,50.45,50.57,73661.0,44.9055,45.0479,44.9055,45.0123,73661.0
2015-11-09 13:00:00,50.58,50.61,50.52,50.54,79149.0,45.0212,45.0479,44.9678,44.9856,79149.0
2015-11-09 13:10:00,50.54,50.61,50.53,50.61,68136.0,44.9856,45.0479,44.9767,45.0479,68136.0
2015-11-09 13:20:00,50.59,50.66,50.56,50.64,76146.0,45.0301,45.0924,45.0034,45.0746,76146.0
2015-11-09 13:30:00,50.64,50.68,50.55,50.66,82041.0,45.0746,45.1102,44.9945,45.0924,82041.0
2015-11-09 13:40:00,50.66,50.67,50.61,50.61,88108.0,45.0924,45.1013,45.0479,45.0479,88108.0
2015-11-09 13:50:00,50.61,50.83,50.56,50.81,194627.0,45.0479,45.2437,45.0034,45.2259,194627.0
2015-11-09 14:00:00,50.82,50.82,50.67,50.76,131824.0,45.2348,45.2348,45.1013,45.1814,131824.0
2015-11-09 14:10:00,50.78,50.8,50.68,50.73,81175.0,45.1992,45.217,45.1102,45.1547,81175.0
2015-11-09 14:20:00,50.73,50.79,50.65,50.69,68387.0,45.1547,45.2081,45.0835,45.1191,68387.0
2015-11-09 14:30:00,50.68,50.75,50.63,50.67,102342.0,45.1102,45.1725,45.0657,45.1013,102342.0
2015-11-09 14:40:00,50.66,50.69,50.6,50.65,128462.0,45.0924,45.1191,45.039,45.0835,128462.0
2015-11-09 14:50:00,50.65,50.73,50.62,50.62,71836.0,45.0835,45.1547,45.0568,45.0568,71836.0
2015-11-09 15:00:00,50.63,50.67,50.58,50.61,90003.0,45.0657,45.1013,45.0212,45.0479,90003.0
2015-11-09 15:10:00,50.6,50.66,50.54,50.62,110324.0,45.039,45.0924,44.9856,45.0568,110324.0
2015-11-09 15:20:00,50.61,50.73,50.58,50.7,106227.0,45.0479,45.1547,45.0212,45.128,106227.0
2015-11-09 15:30:00,50.7,50.71,50.63,50.66,154837.0,45.128,45.1369,45.0657,45.0924,154837.0
2015-11-09 15:40:00,50.66,50.75,50.66,50.75,214343.0,45.0924,45.1725,45.0924,45.1725,214343.0
2015-11-09 15:50:00,50.74,50.75,50.59,50.64,410955.0,45.1636,45.1725,45.0301,45.0746,410955.0
2015-11-10 09:30:00,50.6,51.0,50.6,50.76,314766.0,45.039,45.3951,45.039,45.1814,314766.0
2015-11-10 09:40:00,50.76,50.86,50.61,50.71,259753.0,45.1814,45.2705,45.0479,45.1369,259753.0
2015-11-10 09:50:00,50.73,50.75,50.6,50.71,140071.0,45.1547,45.1725,45.039,45.1369,140071.0
2015-11-10 10:00:00,50.72,50.77,50.6,50.62,153544.0,45.1458,45.1903,45.039,45.0568,153544.0
2015-11-10 10:10:00,50.61,50.64,50.57,50.58,153688.0,45.0479,45.0746,45.0123,45.0212,153688.0
2015-11-10 10:20:00,50.58,50.66,50.54,50.59,137942.0,45.0212,45.0924,44.9856,45.0301,137942.0
2015-11-10 10:30:00,50.58,50.6,50.43,50.5,93910.0,45.0212,45.039,44.8877,44.95,93910.0
2015-11-10 10:40:00,50.5,50.52,50.29,50.32,115933.0,44.95,44.9678,44.7631,44.7898,115933.0
2015-11-10 10:50:00,50.33,50.39,50.3,50.38,112361.0,44.7987,44.8521,44.772,44.8432,112361.0
2015-11-10 11:00:00,50.39,50.45,49.98,49.99,343683.0,44.8521,44.9055,44.4872,44.4961,343683.0
2015-11-10 11:10:00,49.98,50.01,49.55,49.86,606607.0,44.4872,44.5139,44.1044,44.3804,606607.0
2015-11-10 11:20:00,49.86,49.9,49.81,49.85,154735.0,44.3804,44.416,44.3358,44.3715,154735.0
2015-11-10 11:30:00,49.87,50.16,49.86,50.08,169400.0,44.3893,44.6474,44.3804,44.5762,169400.0
2015-11-10 11:40:00,50.08,50.24,50.08,50.24,52184.0,44.5762,44.7186,44.5762,44.7186,52184.0
2015-11-10 11:50:00,50.25,50.27,50.2,50.24,75154.0,44.7275,44.7453,44.683,44.7186,75154.0
2015-11-10 12:00:00,50.25,50.26,50.18,50.23,65546.0,44.7275,44.7364,44.6652,44.7097,65546.0
2015-11-10 12:10:00,50.23,50.48,50.22,50.44,55128.0,44.7097,44.9322,44.7008,44.8966,55128.0
2015-11-10 12:20:00,50.44,50.48,50.39,50.44,61596.0,44.8966,44.9322,44.8521,44.8966,61596.0
2015-11-10 12:30:00,50.44,50.47,50.36,50.47,50068.0,44.8966,44.9233,44.8254,44.9233,50068.0
2015-11-10 12:40:00,50.47,50.52,50.46,50.51,97389.0,44.9233,44.9678,44.9144,44.9589,97389.0
2015-11-10 12:50:00,50.51,50.59,50.5,50.53,88882.0,44.9589,45.0301,44.95,44.9767,88882.0
2015-11-10 13:00:00,50.53,50.57,50.46,50.56,63605.0,44.9767,45.0123,44.9144,45.0034,63605.0
2015-11-10 13:10:00,50.56,50.62,50.51,50.51,50262.0,45.0034,45.0568,44.9589,44.9589,50262.0
2015-11-10 13:20:00,50.51,50.52,50.45,50.46,80420.0,44.9589,44.9678,44.9055,44.9144,80420.0
2015-11-10 13:30:00,50.47,50.47,50.41,50.43,52407.0,44.9233,44.9233,44.8699,44.8877,52407.0
2015-11-10 13:40:00,50.43,50.51,50.41,50.47,73135.0,44.8877,44.9589,44.8699,44.9233,73135.0
2015-11-10 13:50:00,50.49,50.55,50.47,50.48,64223.0,44.9411,44.9945,44.9233,44.9322,64223.0
2015-11-10 14:00:00,50.49,50.5,50.44,50.45,48214.0,44.9411,44.95,44.8966,44.9055,48214.0
2015-11-10 14:10:00,50.44,50.45,50.4,50.41,81888.0,44.8966,44.9055,44.861,44.8699,81888.0
2015-11-10 14:20:00,50.42,50.44,50.37,50.43,86781.0,44.8788,44.8966,44.8343,44.8877,86781.0
2015-11-10 14:30:00,50.43,50.48,50.4,50.41,151643.0,44.8877,44.9322,44.861,44.8699,151643.0
2015-11-10 14:40:00,50.41,50.48,50.4,50.41,238406.0,44.8699,44.9322,44.861,44.8699,238406.0
2015-11-10 14:50:00,50.41,50.43,50.35,50.36,223311.0,44.8699,44.8877,44.8165,44.8254,223311.0
2015-11-10 15:00:00,50.36,50.42,50.35,50.4,228732.0,44.8254,44.8788,44.8165,44.861,228732.0
2015-11-10 15:10:00,50.4,50.42,50.36,50.37,317699.0,44.861,44.8788,44.8254,44.8343,317699.0
2015-11-10 15:20:00,50.37,50.45,50.35,50.44,130879.0,44.8343,44.9055,44.8165,44.8966,130879.0
2015-11-10 15:30:00,50.43,50.46,50.38,50.41,133747.0,44.8877,44.9144,44.8432,44.8699,133747.0
2015-11-10 15:40:00,50.41,50.45,50.37,50.41,205802.0,44.8699,44.9055,44.8343,44.8699,205802.0
2015-11-10 15:50:00,50.4,50.41,50.27,50.33,709690.0,44.861,44.8699,44.7453,44.7987,709690.0
2015-11-11 09:30:00,50.46,50.59,50.41,50.49,258751.0,44.9144,45.0301,44.8699,44.9411,258751.0
2015-11-11 09:40:00,50.5,50.61,50.45,50.48,190634.0,44.95,45.0479,44.9055,44.9322,190634.0
2015-11-11 09:50:00,50.48,50.55,50.41,50.42,277873.0,44.9322,44.9945,44.8699,44.8788,277873.0
2015-11-11 10:00:00,50.42,50.44,50.31,50.4,108758.0,44.8788,44.8966,44.7809,44.861,108758.0
2015-11-11 10:10:00,50.41,50.5,50.41,50.45,93848.0,44.8699,44.95,44.8699,44.9055,93848.0
2015-11-11 10:20:00,50.44,50.53,50.44,50.51,127511.0,44.8966,44.9767,44.8966,44.9589,127511.0
2015-11-11 10:30:00,50.5,50.58,50.47,50.54,357427.0,44.95,45.0212,44.9233,44.9856,357427.0
2015-11-11 10:40:00,50.54,50.6,50.47,50.47,170636.0,44.9856,45.039,44.9233,44.9233,170636.0
2015-11-11 10:50:00,50.46,50.49,50.41,50.48,88166.0,44.9144,44.9411,44.8699,44.9322,88166.0
2015-11-11 11:00:00,50.47,50.51,50.45,50.5,84598.0,44.9233,44.9589,44.9055,44.95,84598.0
2015-11-11 11:10:00,50.5,50.5,50.43,50.44,84810.0,44.95,44.95,44.8877,44.8966,84810.0
2015-11-11 11:20:00,50.45,50.48,50.43,50.45,112015.0,44.9055,44.9322,44.8877,44.9055,112015.0
2015-11-11 11:30:00,50.45,50.51,50.45,50.48,80629.0,44.9055,44.9589,44.9055,44.9322,80629.0
2015-11-11 11:40:00,50.48,50.51,50.45,50.5,77274.0,44.9322,44.9589,44.9055,44.95,77274.0
2015-11-11 11:50:00,50.5,50.51,50.47,50.48,65786.0,44.95,44.9589,44.9233,44.9322,65786.0
2015-11-11 12:00:00,50.49,50.51,50.46,50.49,53392.0,44.9411,44.9589,44.9144,44.9411,53392.0
2015-11-11 12:10:00,50.5,50.55,50.46,50.55,126722.0,44.95,44.9945,44.9144,44.9945,126722.0
2015-11-11 12:20:00,50.54,50.69,50.54,50.63,144361.0,44.9856,45.1191,44.9856,45.0657,144361.0
2015-11-11 12:30:00,50.64,50.7,50.61,50.66,151773.0,45.0746,45.128,45.0479,45.0924,151773.0
2015-11-11 12:40:00,50.66,50.69,50.64,50.68,117175.0,45.0924,45.1191,45.0746,45.1102,117175.0
2015-11-11 12:50:00,50.68,50.73,50.64,50.69,88620.0,45.1102,45.1547,45.0746,45.1191,88620.0
2015-11-11 13:00:00,50.7,50.72,50.6,50.63,104934.0,45.128,45.1458,45.039,45.0657,104934.0
2015-11-11 13:10:00,50.62,50.62,50.47,50.48,103580.0,45.0568,45.0568,44.9233,44.9322,103580.0
2015-11-11 13:20:00,50.48,50.49,50.35,50.4,64156.0,44.9322,44.9411,44.8165,44.861,64156.0
2015-11-11 13:30:00,50.4,50.41,50.3,50.33,66792.0,44.861,44.8699,44.772,44.7987,66792.0
2015-11-11 13:40:00,50.32,50.38,50.31,50.36,41575.0,44.7898,44.8432,44.7809,44.8254,41575.0
2015-11-11 13:50:00,50.36,50.38,50.29,50.3,58534.0,44.8254,44.8432,44.7631,44.772,58534.0
2015-11-11 14:00:00,50.3,50.31,50.2,50.23,55546.0,44.772,44.7809,44.683,44.7097,55546.0
2015-11-11 14:10:00,50.22,50.22,50.16,50.21,79727.0,44.7008,44.7008,44.6474,44.6919,79727.0
2015-11-11 14:20:00,50.2,50.29,50.2,50.28,60341.0,44.683,44.7631,44.683,44.7542,60341.0
2015-11-11 14:30:00,50.29,50.29,50.2,50.26,111049.0,44.7631,44.7631,44.683,44.7364,111049.0
2015-11-11 14:40:00,50.26,50.31,50.23,50.3,89175.0,44.7364,44.7809,44.7097,44.772,89175.0
2015-11-11 14:50:00,50.29,50.32,50.23,50.25,67412.0,44.7631,44.7898,44.7097,44.7275,67412.0
2015-11-11 15:00:00,50.24,50.27,50.16,50.17,288652.0,44.7186,44.7453,44.6474,44.6563,288652.0
2015-11-11 15:10:00,50.16,50.21,50.13,50.13,168422.0,44.6474,44.6919,44.6207,44.6207,168422.0
2015-11-11 15:20:00,50.13,50.16,50.08,50.14,193819.0,44.6207,44.6474,44.5762,44.6296,193819.0
2015-11-11 15:30:00,50.14,50.16,50.08,50.1,166930.0,44.6296,44.6474,44.5762,44.594,166930.0
2015-11-11 15:40:00,50.1,50.1,49.98,50.0,422877.0,44.594,44.594,44.4872,44.505,422877.0
2015-11-11 15:50:00,50.0,50.0,49.96,49.97,536412.0,44.505,44.505,44.4694,44.4783,536412.0
2015-11-12 09:30:00,49.99,50.43,49.97,50.25,379674.0,44.4961,44.8877,44.4783,44.7275,379674.0
2015-11-12 09:40:00,50.25,50.26,50.02,50.22,314844.0,44.7275,44.7364,44.5228,44.7008,314844.0
2015-11-12 09:50:00,50.21,50.24,50.01,50.12,323557.0,44.6919,44.7186,44.5139,44.6118,323557.0
2015-11-12 10:00:00,50.14,50.14,49.9,50.07,251619.0,44.6296,44.6296,44.416,44.5673,251619.0
2015-11-12 10:10:00,50.05,50.22,50.05,50.22,246632.0,44.5495,44.7008,44.5495,44.7008,246632.0
2015-11-12 10:20:00,50.21,50.22,50.05,50.07,125832.0,44.6919,44.7008,44.5495,44.5673,125832.0
2015-11-12 10:30:00,50.07,50.16,50.03,50.15,219913.0,44.5673,44.6474,44.5317,44.6385,219913.0
2015-11-12 10:40:00,50.14,50.16,50.12,50.14,350659.0,44.6296,44.6474,44.6118,44.6296,350659.0
2015-11-12 10:50:00,50.15,50.27,50.13,50.15,255652.0,44.6385,44.7453,44.6207,44.6385,255652.0
2015-11-12 11:00:00,50.15,50.16,50.08,50.1,219569.0,44.6385,44.6474,44.5762,44.594,219569.0
2015-11-12 11:10:00,50.1,50.12,50.03,50.04,115236.0,44.594,44.6118,44.5317,44.5406,115236.0
2015-11-12 11:20:00,50.04,50.04,50.0,50.03,135602.0,44.5406,44.5406,44.505,44.5317,135602.0
2015-11-12 11:30:00,50.03,50.04,50.0,50.03,144057.0,44.5317,44.5406,44.505,44.5317,144057.0
2015-11-12 11:40:00,50.03,50.04,50.0,50.03,192837.0,44.5317,44.5406,44.505,44.5317,192837.0
2015-11-12 11:50:00,50.02,50.04,50.02,50.02,62397.0,44.5228,44.5406,44.5228,44.5228,62397.0
2015-11-12 12:00:00,50.03,50.03,49.99,50.03,96041.0,44.5317,44.5317,44.4961,44.5317,96041.0
2015-11-12 12:10:00,50.03,50.03,50.0,50.03,86916.0,44.5317,44.5317,44.505,44.5317,86916.0
2015-11-12 12:20:00,50.03,50.03,49.92,49.98,418827.0,44.5317,44.5317,44.4338,44.4872,418827.0
2015-11-12 12:30:00,49.97,50.02,49.96,50.01,98434.0,44.4783,44.5228,44.4694,44.5139,98434.0
2015-11-12 12:40:00,50.0,50.1,49.98,50.1,103137.0,44.505,44.594,44.4872,44.594,103137.0
2015-11-12 12:50:00,50.1,50.21,50.09,50.15,152885.0,44.594,44.6919,44.5851,44.6385,152885.0
2015-11-12 13:00:00,50.15,50.23,50.13,50.14,128763.0,44.6385,44.7097,44.6207,44.6296,128763.0
2015-11-12 13:10:00,50.14,50.2,50.13,50.19,185661.0,44.6296,44.683,44.6207,44.6741,185661.0
2015-11-12 13:20:00,50.19,50.2,50.11,50.14,67256.0,44.6741,44.683,44.6029,44.6296,67256.0
2015-11-12 13:30:00,50.15,50.2,50.14,50.15,95512.0,44.6385,44.683,44.6296,44.6385,95512.0
2015-11-12 13:40:00,50.15,50.18,50.1,50.18,152303.0,44.6385,44.6652,44.594,44.6652,152303.0
2015-11-12 13:50:00,50.18,50.22,50.15,50.15,221868.0,44.6652,44.7008,44.6385,44.6385,221868.0
2015-11-12 14:00:00,50.15,50.21,50.11,50.2,192039.0,44.6385,44.6919,44.6029,44.683,192039.0
2015-11-12 14:10:00,50.19,50.2,50.13,50.15,135057.0,44.6741,44.683,44.6207,44.6385,135057.0
2015-11-12 14:20:00,50.15,50.18,50.11,50.15,139170.0,44.6385,44.6652,44.6029,44.6385,139170.0
2015-11-12 14:30:00,50.16,50.16,50.08,50.09,143508.0,44.6474,44.6474,44.5762,44.5851,143508.0
2015-11-12 14:40:00,50.09,50.12,49.99,50.01,110962.0,44.5851,44.6118,44.4961,44.5139,110962.0
2015-11-12 14:50:00,50.02,50.06,49.98,50.05,129833.0,44.5228,44.5584,44.4872,44.5495,129833.0
2015-11-12 15:00:00,50.04,50.08,49.99,50.07,177724.0,44.5406,44.5762,44.4961,44.5673,177724.0
2015-11-12 15:10:00,50.05,50.15,50.01,50.09,229638.0,44.5495,44.6385,44.5139,44.5851,229638.0
2015-11-12 15:20:00,50.09,50.11,50.04,50.08,335677.0,44.5851,44.6029,44.5406,44.5762,335677.0
2015-11-12 15:30:00,50.08,50.11,50.02,50.05,363877.0,44.5762,44.6029,44.5228,44.5495,363877.0
2015-11-12 15:40:00,50.05,50.06,49.98,50.01,537763.0,44.5495,44.5584,44.4872,44.5139,537763.0
2015-11-12 15:50:00,50.0,50.01,49.93,49.98,415453.0,44.505,44.5139,44.4427,44.4872,415453.0
2015-11-13 09:30:00,49.82,50.08,49.7,49.72,446407.0,44.3447,44.5762,44.2379,44.2557,446407.0
2015-11-13 09:40:00,49.74,49.76,49.26,49.29,318535.0,44.2735,44.2913,43.8463,43.873,318535.0
2015-11-13 09:50:00,49.3,49.3,49.01,49.05,330647.0,43.8819,43.8819,43.6238,43.6594,330647.0
2015-11-13 10:00:00,49.05,49.19,48.97,48.99,326401.0,43.6594,43.784,43.5882,43.606,326401.0
2015-11-13 10:10:00,49.0,49.02,48.77,48.84,291329.0,43.6149,43.6327,43.4101,43.4725,291329.0
2015-11-13 10:20:00,48.84,49.04,48.84,49.0,271249.0,43.4725,43.6505,43.4725,43.6149,271249.0
2015-11-13 10:30:00,48.99,49.01,48.75,48.92,134714.0,43.606,43.6238,43.3923,43.5437,134714.0
2015-11-13 10:40:00,48.93,49.03,48.89,49.01,149572.0,43.5526,43.6416,43.517,43.6238,149572.0
2015-11-13 10:50:00,49.02,49.06,48.98,49.05,148188.0,43.6327,43.6683,43.5971,43.6594,148188.0
2015-11-13 11:00:00,49.06,49.12,48.99,49.11,138682.0,43.6683,43.7217,43.606,43.7128,138682.0
2015-11-13 11:10:00,49.11,49.21,49.11,49.19,273941.0,43.7128,43.8018,43.7128,43.784,273941.0
2015-11-13 11:20:00,49.18,49.41,49.14,49.38,131210.0,43.7751,43.9798,43.7395,43.9531,131210.0
2015-11-13 11:30:00,49.36,49.45,49.31,49.33,80754.0,43.9353,44.0154,43.8908,43.9086,80754.0
2015-11-13 11:40:00,49.33,49.49,49.32,49.44,81389.0,43.9086,44.051,43.8997,44.0065,81389.0
2015-11-13 11:50:00,49.44,49.52,49.39,49.48,104332.0,44.0065,44.0777,43.962,44.0421,104332.0
2015-11-13 12:00:00,49.48,49.51,49.42,49.47,88297.0,44.0421,44.0688,43.9887,44.0332,88297.0
2015-11-13 12:10:00,49.48,49.59,49.48,49.55,80413.0,44.0421,44.14,44.0421,44.1044,80413.0
2015-11-13 12:20:00,49.55,49.63,49.43,49.43,128067.0,44.1044,44.1756,43.9976,43.9976,128067.0
2015-11-13 12:30:00,49.43,49.54,49.38,49.4,154495.0,43.9976,44.0955,43.9531,43.9709,154495.0
2015-11-13 12:40:00,49.41,49.43,49.24,49.29,122983.0,43.9798,43.9976,43.8285,43.873,122983.0
2015-11-13 12:50:00,49.3,49.42,49.29,49.41,93020.0,43.8819,43.9887,43.873,43.9798,93020.0
2015-11-13 13:00:00,49.41,49.43,49.29,49.32,165697.0,43.9798,43.9976,43.873,43.8997,165697.0
2015-11-13 13:10:00,49.31,49.36,49.21,49.25,151047.0,43.8908,43.9353,43.8018,43.8374,151047.0
2015-11-13 13:20:00,49.24,49.38,49.23,49.37,110284.0,43.8285,43.9531,43.8196,43.9442,110284.0
2015-11-13 13:30:00,49.37,49.42,49.23,49.29,120092.0,43.9442,43.9887,43.8196,43.873,120092.0
2015-11-13 13:40:00,49.3,49.41,49.3,49.3,136715.0,43.8819,43.9798,43.8819,43.8819,136715.0
2015-11-13 13:50:00,49.3,49.36,49.28,49.3,192823.0,43.8819,43.9353,43.8641,43.8819,192823.0
2015-11-13 14:00:00,49.3,49.32,49.14,49.14,204199.0,43.8819,43.8997,43.7395,43.7395,204199.0
2015-11-13 14:10:00,49.14,49.21,49.12,49.21,98110.0,43.7395,43.8018,43.7217,43.8018,98110.0
2015-11-13 14:20:00,49.21,49.25,49.07,49.1,116226.0,43.8018,43.8374,43.6772,43.7039,116226.0
2015-11-13 14:30:00,49.1,49.24,49.09,49.18,76228.0,43.7039,43.8285,43.695,43.7751,76228.0
2015-11-13 14:40:00,49.19,49.19,49.0,49.04,116828.0,43.784,43.784,43.6149,43.6505,116828.0
2015-11-13 14:50:00,49.04,49.08,48.91,48.93,142368.0,43.6505,43.6861,43.5348,43.5526,142368.0
2015-11-13 15:00:00,48.93,49.09,48.92,49.06,193501.0,43.5526,43.695,43.5437,43.6683,193501.0
2015-11-13 15:10:00,49.07,49.17,49.0,49.01,129789.0,43.6772,43.7662,43.6149,43.6238,129789.0
2015-11-13 15:20:00,49.01,49.05,48.94,49.03,135502.0,43.6238,43.6594,43.5615,43.6416,135502.0
2015-11-13 15:30:00,49.02,49.1,49.0,49.09,147198.0,43.6327,43.7039,43.6149,43.695,147198.0
2015-11-13 15:40:00,49.09,49.16,49.0,49.03,354790.0,43.695,43.7573,43.6149,43.6416,354790.0
2015-11-13 15:50:00,49.03,49.1,48.97,48.98,497891.0,43.6416,43.7039,43.5882,43.5971,497891.0
2015-11-16 09:30:00,47.86,48.04,47.27,47.72,1492733.0,42.6002,42.7604,42.075,42.4755,1492733.0
2015-11-16 09:40:00,47.71,47.82,47.46,47.76,372449.0,42.4666,42.5645,42.2441,42.5111,372449.0
2015-11-16 09:50:00,47.76,48.15,47.73,47.99,468425.0,42.5111,42.8583,42.4844,42.7159,468425.0
2015-11-16 10:00:00,48.0,48.05,47.84,47.87,414799.0,42.7248,42.7693,42.5824,42.6091,414799.0
2015-11-16 10:10:00,47.87,48.0,47.76,47.86,459921.0,42.6091,42.7248,42.5111,42.6002,459921.0
2015-11-16 10:20:00,47.85,47.92,47.74,47.78,288427.0,42.5913,42.6536,42.4933,42.5289,288427.0
2015-11-16 10:30:00,47.79,47.85,47.69,47.71,254904.0,42.5378,42.5913,42.4488,42.4666,254904.0
2015-11-16 10:40:00,47.71,47.75,47.47,47.47,238003.0,42.4666,42.5022,42.253,42.253,238003.0
2015-11-16 10:50:00,47.48,47.52,47.31,47.5,290419.0,42.2619,42.2975,42.1106,42.2797,290419.0
2015-11-16 11:00:00,47.5,47.61,47.45,47.51,196519.0,42.2797,42.3776,42.2352,42.2886,196519.0
2015-11-16 11:10:00,47.52,47.6,47.27,47.28,401794.0,42.2975,42.3687,42.075,42.0839,401794.0
2015-11-16 11:20:00,47.28,47.37,47.08,47.12,424562.0,42.0839,42.164,41.9059,41.9415,424562.0
2015-11-16 11:30:00,47.12,47.24,47.12,47.17,435426.0,41.9415,42.0483,41.9415,41.986,435426.0
2015-11-16 11:40:00,47.18,47.18,47.06,47.07,284947.0,41.9949,41.9949,41.8881,41.897,284947.0
2015-11-16 11:50:00,47.07,47.11,47.01,47.04,182471.0,41.897,41.9326,41.8436,41.8703,182471.0
2015-11-16 12:00:00,47.04,47.3,47.04,47.29,206190.0,41.8703,42.1017,41.8703,42.0928,206190.0
2015-11-16 12:10:00,47.3,47.34,47.1,47.12,191337.0,42.1017,42.1373,41.9237,41.9415,191337.0
2015-11-16 12:20:00,47.12,47.34,47.11,47.34,140294.0,41.9415,42.1373,41.9326,42.1373,140294.0
2015-11-16 12:30:00,47.34,47.49,47.34,47.46,177383.0,42.1373,42.2708,42.1373,42.2441,177383.0
2015-11-16 12:40:00,47.46,47.5,47.33,47.38,116547.0,42.2441,42.2797,42.1284,42.1729,116547.0
2015-11-16 12:50:00,47.39,47.68,47.38,47.66,219560.0,42.1818,42.4399,42.1729,42.4221,219560.0
2015-11-16 13:00:00,47.66,47.67,47.53,47.58,169014.0,42.4221,42.431,42.3064,42.3509,169014.0
2015-11-16 13:10:00,47.59,47.77,47.57,47.76,145989.0,42.3598,42.52,42.342,42.5111,145989.0
2015-11-16 13:20:00,47.75,47.8,47.7,47.76,155528.0,42.5022,42.5467,42.4577,42.5111,155528.0
2015-11-16 13:30:00,47.76,47.81,47.75,47.76,148894.0,42.5111,42.5556,42.5022,42.5111,148894.0
2015-11-16 13:40:00,47.76,47.79,47.72,47.77,104074.0,42.5111,42.5378,42.4755,42.52,104074.0
2015-11-16 13:50:00,47.76,47.78,47.7,47.72,140699.0,42.5111,42.5289,42.4577,42.4755,140699.0
2015-11-16 14:00:00,47.73,47.78,47.64,47.67,122467.0,42.4844,42.5289,42.4043,42.431,122467.0
2015-11-16 14:10:00,47.66,47.73,47.65,47.69,104043.0,42.4221,42.4844,42.4132,42.4488,104043.0
2015-11-16 14:20:00,47.7,47.79,47.69,47.72,92658.0,42.4577,42.5378,42.4488,42.4755,92658.0
2015-11-16 14:30:00,47.72,47.74,47.66,47.67,165724.0,42.4755,42.4933,42.4221,42.431,165724.0
2015-11-16 14:40:00,47.68,47.76,47.67,47.67,131652.0,42.4399,42.5111,42.431,42.431,131652.0
2015-11-16 14:50:00,47.67,47.84,47.66,47.83,306275.0,42.431,42.5824,42.4221,42.5735,306275.0
2015-11-16 15:00:00,47.84,48.01,47.83,47.99,247280.0,42.5824,42.7337,42.5735,42.7159,247280.0
2015-11-16 15:10:00,47.99,48.04,47.96,47.98,283394.0,42.7159,42.7604,42.6892,42.707,283394.0
2015-11-16 15:20:00,47.98,48.05,47.97,47.99,344006.0,42.707,42.7693,42.6981,42.7159,344006.0
2015-11-16 15:30:00,48.0,48.11,47.95,48.04,284120.0,42.7248,42.8227,42.6803,42.7604,284120.0
2015-11-16 15:40:00,48.04,48.04,47.88,47.91,365956.0,42.7604,42.7604,42.618,42.6447,365956.0
2015-11-16 15:50:00,47.92,47.94,47.85,47.93,910320.0,42.6536,42.6714,42.5913,42.6625,910320.0
2015-11-17 09:30:00,48.1,48.64,48.05,48.49,482245.0,42.8138,43.2944,42.7693,43.1609,482245.0
2015-11-17 09:40:00,48.49,48.77,48.42,48.77,437466.0,43.1609,43.4101,43.0986,43.4101,437466.0
2015-11-17 09:50:00,48.77,48.79,48.67,48.74,351719.0,43.4101,43.4279,43.3211,43.3834,351719.0
2015-11-17 10:00:00,48.74,48.84,48.66,48.77,241000.0,43.3834,43.4725,43.3122,43.4101,241000.0
2015-11-17 10:10:00,48.77,48.85,48.73,48.81,345347.0,43.4101,43.4814,43.3745,43.4457,345347.0
2015-11-17 10:20:00,48.81,48.93,48.79,48.92,225614.0,43.4457,43.5526,43.4279,43.5437,225614.0
2015-11-17 10:30:00,48.91,48.94,48.81,48.82,150763.0,43.5348,43.5615,43.4457,43.4546,150763.0
2015-11-17 10:40:00,48.82,48.82,48.68,48.71,221946.0,43.4546,43.4546,43.33,43.3567,221946.0
2015-11-17 10:50:00,48.71,48.71,48.57,48.68,164467.0,43.3567,43.3567,43.2321,43.33,164467.0
2015-11-17 11:00:00,48.67,48.85,48.67,48.83,123252.0,43.3211,43.4814,43.3211,43.4635,123252.0
2015-11-17 11:10:00,48.83,48.91,48.81,48.88,147334.0,43.4635,43.5348,43.4457,43.5081,147334.0
2015-11-17 11:20:00,48.87,48.88,48.74,48.8,177229.0,43.4992,43.5081,43.3834,43.4368,177229.0
2015-11-17 11:30:00,48.81,48.97,48.81,48.93,103288.0,43.4457,43.5882,43.4457,43.5526,103288.0
2015-11-17 11:40:00,48.93,49.01,48.9,48.96,107088.0,43.5526,43.6238,43.5259,43.5793,107088.0
2015-11-17 11:50:00,48.96,48.96,48.88,48.94,168149.0,43.5793,43.5793,43.5081,43.5615,168149.0
2015-11-17 12:00:00,48.93,49.06,48.92,48.96,171843.0,43.5526,43.6683,43.5437,43.5793,171843.0
2015-11-17 12:10:00,48.96,49.0,48.93,48.98,115014.0,43.5793,43.6149,43.5526,43.5971,115014.0
2015-11-17 12:20:00,48.99,49.0,48.84,48.91,88727.0,43.606,43.6149,43.4725,43.5348,88727.0
2015-11-17 12:30:00,48.91,49.02,48.89,48.98,79043.0,43.5348,43.6327,43.517,43.5971,79043.0
2015-11-17 12:40:00,48.97,48.98,48.86,48.87,85124.0,43.5882,43.5971,43.4903,43.4992,85124.0
2015-11-17 12:50:00,48.88,48.93,48.85,48.86,92647.0,43.5081,43.5526,43.4814,43.4903,92647.0
2015-11-17 13:00:00,48.86,49.0,48.85,48.94,93161.0,43.4903,43.6149,43.4814,43.5615,93161.0
2015-11-17 13:10:00,48.94,48.96,48.89,48.91,100369.0,43.5615,43.5793,43.517,43.5348,100369.0
2015-11-17 13:20:00,48.92,48.92,48.42,48.5,457983.0,43.5437,43.5437,43.0986,43.1698,457983.0
2015-11-17 13:30:00,48.49,48.73,48.25,48.62,532442.0,43.1609,43.3745,42.9473,43.2766,532442.0
2015-11-17 13:40:00,48.63,48.66,48.49,48.59,92615.0,43.2855,43.3122,43.1609,43.2499,92615.0
2015-11-17 13:50:00,48.58,48.59,48.47,48.5,143775.0,43.241,43.2499,43.1431,43.1698,143775.0
2015-11-17 14:00:00,48.51,48.64,48.47,48.64,157412.0,43.1787,43.2944,43.1431,43.2944,157412.0
2015-11-17 14:10:00,48.64,48.78,48.63,48.68,159449.0,43.2944,43.419,43.2855,43.33,159449.0
2015-11-17 14:20:00,48.67,48.68,48.29,48.3,288164.0,43.3211,43.33,42.9829,42.9918,288164.0
2015-11-17 14:30:00,48.3,48.34,48.06,48.16,326167.0,42.9918,43.0274,42.7782,42.8672,326167.0
2015-11-17 14:40:00,48.17,48.18,47.79,47.85,366334.0,42.8761,42.885,42.5378,42.5913,366334.0
2015-11-17 14:50:00,47.86,48.09,47.84,48.0,205402.0,42.6002,42.8049,42.5824,42.7248,205402.0
2015-11-17 15:00:00,48.0,48.03,47.84,47.86,204711.0,42.7248,42.7515,42.5824,42.6002,204711.0
2015-11-17 15:10:00,47.86,47.92,47.8,47.87,213205.0,42.6002,42.6536,42.5467,42.6091,213205.0
2015-11-17 15:20:00,47.86,47.93,47.83,47.85,378800.0,42.6002,42.6625,42.5735,42.5913,378800.0
2015-11-17 15:30:00,47.85,48.02,47.8,47.91,404620.0,42.5913,42.7426,42.5467,42.6447,404620.0
2015-11-17 15:40:00,47.91,48.0,47.81,47.82,523719.0,42.6447,42.7248,42.5556,42.5645,523719.0
2015-11-17 15:50:00,47.82,47.93,47.72,47.76,920033.0,42.5645,42.6625,42.4755,42.5111,920033.0
2015-11-18 09:30:00,47.83,47.99,47.28,47.51,424820.0,42.5735,42.7159,42.0839,42.2886,424820.0
2015-11-18 09:40:00,47.53,47.55,47.2,47.39,364918.0,42.3064,42.3242,42.0127,42.1818,364918.0
2015-11-18 09:50:00,47.39,47.46,47.04,47.05,327063.0,42.1818,42.2441,41.8703,41.8792,327063.0
2015-11-18 10:00:00,47.05,47.19,46.93,46.98,401380.0,41.8792,42.0038,41.7724,41.8169,401380.0
2015-11-18 10:10:00,46.98,46.99,46.68,46.73,499452.0,41.8169,41.8258,41.5498,41.5943,499452.0
2015-11-18 10:20:00,46.74,46.91,46.65,46.71,258562.0,41.6032,41.7546,41.5231,41.5765,258562.0
2015-11-18 10:30:00,46.71,46.9,46.66,46.68,374409.0,41.5765,41.7457,41.532,41.5498,374409.0
2015-11-18 10:40:00,46.69,46.96,46.67,46.87,261556.0,41.5587,41.7991,41.5409,41.719,261556.0
2015-11-18 10:50:00,46.87,47.0,46.83,46.87,179109.0,41.719,41.8347,41.6834,41.719,179109.0
2015-11-18 11:00:00,46.87,47.0,46.84,46.98,154544.0,41.719,41.8347,41.6923,41.8169,154544.0
2015-11-18 11:10:00,46.97,47.18,46.97,47.16,262059.0,41.808,41.9949,41.808,41.9771,262059.0
2015-11-18 11:20:00,47.16,47.17,46.97,47.06,323835.0,41.9771,41.986,41.808,41.8881,323835.0
2015-11-18 11:30:00,47.06,47.25,47.06,47.22,325414.0,41.8881,42.0572,41.8881,42.0305,325414.0
2015-11-18 11:40:00,47.22,47.31,47.14,47.3,365547.0,42.0305,42.1106,41.9593,42.1017,365547.0
2015-11-18 11:50:00,47.3,47.53,47.3,47.53,328373.0,42.1017,42.3064,42.1017,42.3064,328373.0
2015-11-18 12:00:00,47.53,47.63,47.47,47.61,300263.0,42.3064,42.3954,42.253,42.3776,300263.0
2015-11-18 12:10:00,47.61,47.74,47.51,47.55,323324.0,42.3776,42.4933,42.2886,42.3242,323324.0
2015-11-18 12:20:00,47.55,47.6,47.42,47.59,163372.0,42.3242,42.3687,42.2085,42.3598,163372.0
2015-11-18 12:30:00,47.6,47.6,47.47,47.6,119164.0,42.3687,42.3687,42.253,42.3687,119164.0
2015-11-18 12:40:00,47.59,47.61,47.55,47.6,127783.0,42.3598,42.3776,42.3242,42.3687,127783.0
2015-11-18 12:50:00,47.6,47.73,47.59,47.7,118043.0,42.3687,42.4844,42.3598,42.4577,118043.0
2015-11-18 13:00:00,47.71,47.8,47.67,47.8,181019.0,42.4666,42.5467,42.431,42.5467,181019.0
2015-11-18 13:10:00,47.8,47.89,47.75,47.82,108627.0,42.5467,42.6269,42.5022,42.5645,108627.0
2015-11-18 13:20:00,47.83,47.84,47.74,47.75,86173.0,42.5735,42.5824,42.4933,42.5022,86173.0
2015-11-18 13:30:00,47.76,47.87,47.71,47.75,152905.0,42.5111,42.6091,42.4666,42.5022,152905.0
2015-11-18 13:40:00,47.75,47.78,47.63,47.64,160843.0,42.5022,42.5289,42.3954,42.4043,160843.0
2015-11-18 13:50:00,47.65,47.67,47.57,47.58,137740.0,42.4132,42.431,42.342,42.3509,137740.0
2015-11-18 14:00:00,47.58,47.73,47.52,47.73,282192.0,42.3509,42.4844,42.2975,42.4844,282192.0
2015-11-18 14:10:00,47.73,47.8,47.63,47.66,216637.0,42.4844,42.5467,42.3954,42.4221,216637.0
2015-11-18 14:20:00,47.66,47.68,47.55,47.65,107432.0,42.4221,42.4399,42.3242,42.4132,107432.0
2015-11-18 14:30:00,47.65,47.66,47.55,47.61,149592.0,42.4132,42.4221,42.3242,42.3776,149592.0
2015-11-18 14:40:00,47.61,47.67,47.58,47.6,170724.0,42.3776,42.431,42.3509,42.3687,170724.0
2015-11-18 14:50:00,47.59,47.7,47.56,47.7,143376.0,42.3598,42.4577,42.3331,42.4577,143376.0
2015-11-18 15:00:00,47.7,47.73,47.62,47.63,199116.0,42.4577,42.4844,42.3865,42.3954,199116.0
2015-11-18 15:10:00,47.62,47.67,47.56,47.61,298017.0,42.3865,42.431,42.3331,42.3776,298017.0
2015-11-18 15:20:00,47.6,47.66,47.59,47.61,226247.0,42.3687,42.4221,42.3598,42.3776,226247.0
2015-11-18 15:30:00,47.61,47.68,47.6,47.66,267655.0,42.3776,42.4399,42.3687,42.4221,267655.0
2015-11-18 15:40:00,47.66,47.75,47.65,47.75,225119.0,42.4221,42.5022,42.4132,42.5022,225119.0
2015-11-18 15:50:00,47.75,47.82,47.73,47.76,561894.0,42.5022,42.5645,42.4844,42.5111,561894.0
2015-11-19 09:30:00,48.2,48.37,48.01,48.26,475424.0,42.9028,43.0541,42.7337,42.9562,475424.0
2015-11-19 09:40:00,48.27,48.43,48.22,48.42,246200.0,42.9651,43.1075,42.9206,43.0986,246200.0
2015-11-19 09:50:00,48.43,48.5,48.31,48.4,235980.0,43.1075,43.1698,43.0007,43.0808,235980.0
2015-11-19 10:00:00,48.4,48.71,48.38,48.6,236548.0,43.0808,43.3567,43.063,43.2588,236548.0
2015-11-19 10:10:00,48.61,48.73,48.51,48.55,548887.0,43.2677,43.3745,43.1787,43.2143,548887.0
2015-11-19 10:20:00,48.55,48.7,48.54,48.6,213922.0,43.2143,43.3478,43.2054,43.2588,213922.0
2015-11-19 10:30:00,48.6,48.63,48.48,48.52,301045.0,43.2588,43.2855,43.152,43.1876,301045.0
2015-11-19 10:40:00,48.52,48.63,48.49,48.61,180404.0,43.1876,43.2855,43.1609,43.2677,180404.0
2015-11-19 10:50:00,48.6,48.6,48.51,48.57,134654.0,43.2588,43.2588,43.1787,43.2321,134654.0
2015-11-19 11:00:00,48.57,48.6,48.52,48.6,89690.0,43.2321,43.2588,43.1876,43.2588,89690.0
2015-11-19 11:10:00,48.6,48.68,48.56,48.67,150899.0,43.2588,43.33,43.2232,43.3211,150899.0
2015-11-19 11:20:00,48.67,48.75,48.6,48.67,226305.0,43.3211,43.3923,43.2588,43.3211,226305.0
2015-11-19 11:30:00,48.67,48.72,48.6,48.63,167010.0,43.3211,43.3656,43.2588,43.2855,167010.0
2015-11-19 11:40:00,48.63,48.73,48.6,48.7,100960.0,43.2855,43.3745,43.2588,43.3478,100960.0
2015-11-19 11:50:00,48.7,48.76,48.69,48.73,159867.0,43.3478,43.4012,43.3389,43.3745,159867.0
2015-11-19 12:00:00,48.73,48.74,48.64,48.64,231805.0,43.3745,43.3834,43.2944,43.2944,231805.0
2015-11-19 12:10:00,48.64,48.67,48.56,48.59,139115.0,43.2944,43.3211,43.2232,43.2499,139115.0
2015-11-19 12:20:00,48.58,48.61,48.53,48.54,84506.0,43.241,43.2677,43.1965,43.2054,84506.0
2015-11-19 12:30:00,48.54,48.55,48.39,48.39,202099.0,43.2054,43.2143,43.0719,43.0719,202099.0
2015-11-19 12:40:00,48.4,48.46,48.34,48.44,101316.0,43.0808,43.1342,43.0274,43.1164,101316.0
2015-11-19 12:50:00,48.45,48.58,48.44,48.57,71574.0,43.1253,43.241,43.1164,43.2321,71574.0
2015-11-19 13:00:00,48.58,48.58,48.5,48.55,90071.0,43.241,43.241,43.1698,43.2143,90071.0
2015-11-19 13:10:00,48.55,48.67,48.54,48.57,84868.0,43.2143,43.3211,43.2054,43.2321,84868.0
2015-11-19 13:20:00,48.57,48.61,48.53,48.55,61040.0,43.2321,43.2677,43.1965,43.2143,61040.0
2015-11-19 13:30:00,48.55,48.55,48.43,48.47,91111.0,43.2143,43.2143,43.1075,43.1431,91111.0
2015-11-19 13:40:00,48.47,48.51,48.39,48.41,68837.0,43.1431,43.1787,43.0719,43.0897,68837.0
2015-11-19 13:50:00,48.39,48.45,48.35,48.41,84447.0,43.0719,43.1253,43.0363,43.0897,84447.0
2015-11-19 14:00:00,48.42,48.51,48.41,48.49,57014.0,43.0986,43.1787,43.0897,43.1609,57014.0
2015-11-19 14:10:00,48.49,48.5,48.35,48.4,86779.0,43.1609,43.1698,43.0363,43.0808,86779.0
2015-11-19 14:20:00,48.4,48.45,48.38,48.39,117266.0,43.0808,43.1253,43.063,43.0719,117266.0
2015-11-19 14:30:00,48.39,48.45,48.38,48.42,129641.0,43.0719,43.1253,43.063,43.0986,129641.0
2015-11-19 14:40:00,48.42,48.52,48.4,48.49,102955.0,43.0986,43.1876,43.0808,43.1609,102955.0
2015-11-19 14:50:00,48.49,48.53,48.42,48.44,130298.0,43.1609,43.1965,43.0986,43.1164,130298.0
2015-11-19 15:00:00,48.44,48.49,48.39,48.49,402402.0,43.1164,43.1609,43.0719,43.1609,402402.0
2015-11-19 15:10:00,48.49,48.52,48.43,48.49,177904.0,43.1609,43.1876,43.1075,43.1609,177904.0
2015-11-19 15:20:00,48.49,48.56,48.48,48.55,239554.0,43.1609,43.2232,43.152,43.2143,239554.0
2015-11-19 15:30:00,48.55,48.6,48.49,48.53,224021.0,43.2143,43.2588,43.1609,43.1965,224021.0
2015-11-19 15:40:00,48.52,48.57,48.5,48.51,166302.0,43.1876,43.2321,43.1698,43.1787,166302.0
2015-11-19 15:50:00,48.5,48.54,48.47,48.5,474935.0,43.1698,43.2054,43.1431,43.1698,474935.0
2015-11-20 09:30:00,48.47,48.73,48.43,48.64,452373.0,43.1431,43.3745,43.1075,43.2944,452373.0
2015-11-20 09:40:00,48.64,48.8,48.61,48.61,238732.0,43.2944,43.4368,43.2677,43.2677,238732.0
2015-11-20 09:50:00,48.61,48.67,48.5,48.6,179909.0,43.2677,43.3211,43.1698,43.2588,179909.0
2015-11-20 10:00:00,48.6,48.77,48.57,48.77,130644.0,43.2588,43.4101,43.2321,43.4101,130644.0
2015-11-20 10:10:00,48.77,48.78,48.63,48.68,142540.0,43.4101,43.419,43.2855,43.33,142540.0
2015-11-20 10:20:00,48.67,48.68,48.55,48.57,157367.0,43.3211,43.33,43.2143,43.2321,157367.0
2015-11-20 10:30:00,48.57,48.7,48.56,48.66,114233.0,43.2321,43.3478,43.2232,43.3122,114233.0
2015-11-20 10:40:00,48.67,48.68,48.56,48.64,333802.0,43.3211,43.33,43.2232,43.2944,333802.0
2015-11-20 10:50:00,48.65,48.74,48.64,48.7,206471.0,43.3033,43.3834,43.2944,43.3478,206471.0
2015-11-20 11:00:00,48.7,48.7,48.64,48.66,120364.0,43.3478,43.3478,43.2944,43.3122,120364.0
2015-11-20 11:10:00,48.66,48.71,48.64,48.69,78010.0,43.3122,43.3567,43.2944,43.3389,78010.0
2015-11-20 11:20:00,48.69,48.78,48.65,48.76,345504.0,43.3389,43.419,43.3033,43.4012,345504.0
2015-11-20 11:30:00,48.75,48.78,48.7,48.72,88332.0,43.3923,43.419,43.3478,43.3656,88332.0
2015-11-20 11:40:00,48.72,48.77,48.7,48.71,132400.0,43.3656,43.4101,43.3478,43.3567,132400.0
2015-11-20 11:50:00,48.71,48.73,48.7,48.71,200408.0,43.3567,43.3745,43.3478,43.3567,200408.0
2015-11-20 12:00:00,48.7,48.79,48.7,48.75,289208.0,43.3478,43.4279,43.3478,43.3923,289208.0
2015-11-20 12:10:00,48.75,48.8,48.7,48.8,135360.0,43.3923,43.4368,43.3478,43.4368,135360.0
2015-11-20 12:20:00,48.8,48.87,48.76,48.79,121001.0,43.4368,43.4992,43.4012,43.4279,121001.0
2015-11-20 12:30:00,48.79,48.84,48.76,48.78,114239.0,43.4279,43.4725,43.4012,43.419,114239.0
2015-11-20 12:40:00,48.78,48.78,48.7,48.72,74395.0,43.419,43.419,43.3478,43.3656,74395.0
2015-11-20 12:50:00,48.72,48.74,48.7,48.71,114812.0,43.3656,43.3834,43.3478,43.3567,114812.0
2015-11-20 13:00:00,48.71,48.71,48.6,48.63,99594.0,43.3567,43.3567,43.2588,43.2855,99594.0
2015-11-20 13:10:00,48.63,48.64,48.58,48.63,114281.0,43.2855,43.2944,43.241,43.2855,114281.0
2015-11-20 13:20:00,48.63,48.63,48.55,48.56,92229.0,43.2855,43.2855,43.2143,43.2232,92229.0
2015-11-20 13:30:00,48.56,48.6,48.52,48.6,112703.0,43.2232,43.2588,43.1876,43.2588,112703.0
2015-11-20 13:40:00,48.6,48.65,48.58,48.6,93574.0,43.2588,43.3033,43.241,43.2588,93574.0
2015-11-20 13:50:00,48.59,48.63,48.57,48.61,83820.0,43.2499,43.2855,43.2321,43.2677,83820.0
2015-11-20 14:00:00,48.61,48.74,48.6,48.73,98104.0,43.2677,43.3834,43.2588,43.3745,98104.0
2015-11-20 14:10:00,48.73,48.83,48.72,48.8,173638.0,43.3745,43.4635,43.3656,43.4368,173638.0
2015-11-20 14:20:00,48.81,48.81,48.76,48.78,76025.0,43.4457,43.4457,43.4012,43.419,76025.0
2015-11-20 14:30:00,48.77,48.81,48.73,48.74,110532.0,43.4101,43.4457,43.3745,43.3834,110532.0
2015-11-20 14:40:00,48.75,48.78,48.69,48.7,70619.0,43.3923,43.419,43.3389,43.3478,70619.0
2015-11-20 14:50:00,48.69,48.71,48.62,48.63,104397.0,43.3389,43.3567,43.2766,43.2855,104397.0
2015-11-20 15:00:00,48.63,48.65,48.57,48.64,89330.0,43.2855,43.3033,43.2321,43.2944,89330.0
2015-11-20 15:10:00,48.63,48.67,48.61,48.67,81267.0,43.2855,43.3211,43.2677,43.3211,81267.0
2015-11-20 15:20:00,48.66,48.71,48.64,48.67,99168.0,43.3122,43.3567,43.2944,43.3211,99168.0
2015-11-20 15:30:00,48.68,48.75,48.65,48.74,104429.0,43.33,43.3923,43.3033,43.3834,104429.0
2015-11-20 15:40:00,48.74,48.8,48.73,48.78,134911.0,43.3834,43.4368,43.3745,43.419,134911.0
2015-11-20 15:50:00,48.78,48.79,48.72,48.77,316686.0,43.419,43.4279,43.3656,43.4101,316686.0
2015-11-23 09:30:00,49.0,49.1,48.4,48.79,403319.0,43.6149,43.7039,43.0808,43.4279,403319.0
2015-11-23 09:40:00,48.79,48.91,48.63,48.68,226152.0,43.4279,43.5348,43.2855,43.33,226152.0
2015-11-23 09:50:00,48.67,48.8,48.63,48.67,249009.0,43.3211,43.4368,43.2855,43.3211,249009.0
2015-11-23 10:00:00,48.67,48.85,48.56,48.84,157872.0,43.3211,43.4814,43.2232,43.4725,157872.0
2015-11-23 10:10:00,48.84,49.0,48.82,48.89,237572.0,43.4725,43.6149,43.4546,43.517,237572.0
2015-11-23 10:20:00,48.9,49.01,48.89,49.0,213363.0,43.5259,43.6238,43.517,43.6149,213363.0
2015-11-23 10:30:00,49.0,49.08,48.98,49.02,189141.0,43.6149,43.6861,43.5971,43.6327,189141.0
2015-11-23 10:40:00,49.01,49.1,48.98,49.01,107167.0,43.6238,43.7039,43.5971,43.6238,107167.0
2015-11-23 10:50:00,49.0,49.04,48.98,49.0,88169.0,43.6149,43.6505,43.5971,43.6149,88169.0
2015-11-23 11:00:00,49.0,49.07,48.99,49.02,243588.0,43.6149,43.6772,43.606,43.6327,243588.0
2015-11-23 11:10:00,49.01,49.06,48.95,49.03,85360.0,43.6238,43.6683,43.5704,43.6416,85360.0
2015-11-23 11:20:00,49.02,49.02,48.92,48.99,109505.0,43.6327,43.6327,43.5437,43.606,109505.0
2015-11-23 11:30:00,48.98,49.03,48.95,49.02,107928.0,43.5971,43.6416,43.5704,43.6327,107928.0
2015-11-23 11:40:00,49.01,49.06,48.99,49.03,51044.0,43.6238,43.6683,43.606,43.6416,51044.0
2015-11-23 11:50:00,49.03,49.03,48.93,48.97,52538.0,43.6416,43.6416,43.5526,43.5882,52538.0
2015-11-23 12:00:00,48.96,49.0,48.86,48.86,49266.0,43.5793,43.6149,43.4903,43.4903,49266.0
2015-11-23 12:10:00,48.85,48.89,48.75,48.75,59908.0,43.4814,43.517,43.3923,43.3923,59908.0
2015-11-23 12:20:00,48.75,48.82,48.71,48.81,86791.0,43.3923,43.4546,43.3567,43.4457,86791.0
2015-11-23 12:30:00,48.79,48.8,48.74,48.77,64731.0,43.4279,43.4368,43.3834,43.4101,64731.0
2015-11-23 12:40:00,48.77,48.93,48.74,48.93,124005.0,43.4101,43.5526,43.3834,43.5526,124005.0
2015-11-23 12:50:00,48.93,49.0,48.89,48.98,91101.0,43.5526,43.6149,43.517,43.5971,91101.0
2015-11-23 13:00:00,48.99,49.02,48.95,48.96,114107.0,43.606,43.6327,43.5704,43.5793,114107.0
2015-11-23 13:10:00,48.96,48.96,48.86,48.88,98737.0,43.5793,43.5793,43.4903,43.5081,98737.0
2015-11-23 13:20:00,48.87,48.9,48.86,48.89,86194.0,43.4992,43.5259,43.4903,43.517,86194.0
2015-11-23 13:30:00,48.88,49.1,48.87,49.1,114206.0,43.5081,43.7039,43.4992,43.7039,114206.0
2015-11-23 13:40:00,49.09,49.19,49.02,49.09,100473.0,43.695,43.784,43.6327,43.695,100473.0
2015-11-23 13:50:00,49.09,49.1,49.04,49.04,88737.0,43.695,43.7039,43.6505,43.6505,88737.0
2015-11-23 14:00:00,49.05,49.06,48.85,48.87,153228.0,43.6594,43.6683,43.4814,43.4992,153228.0
2015-11-23 14:10:00,48.88,48.88,48.69,48.71,120081.0,43.5081,43.5081,43.3389,43.3567,120081.0
2015-11-23 14:20:00,48.7,48.79,48.65,48.74,104264.0,43.3478,43.4279,43.3033,43.3834,104264.0
2015-11-23 14:30:00,48.73,48.74,48.66,48.69,120396.0,43.3745,43.3834,43.3122,43.3389,120396.0
2015-11-23 14:40:00,48.68,48.77,48.64,48.74,79669.0,43.33,43.4101,43.2944,43.3834,79669.0
2015-11-23 14:50:00,48.73,48.77,48.64,48.65,136092.0,43.3745,43.4101,43.2944,43.3033,136092.0
2015-11-23 15:00:00,48.65,48.68,48.59,48.65,145831.0,43.3033,43.33,43.2499,43.3033,145831.0
2015-11-23 15:10:00,48.66,48.76,48.66,48.75,160734.0,43.3122,43.4012,43.3122,43.3923,160734.0
2015-11-23 15:20:00,48.76,48.82,48.75,48.78,142521.0,43.4012,43.4546,43.3923,43.419,142521.0
2015-11-23 15:30:00,48.79,48.8,48.73,48.79,166036.0,43.4279,43.4368,43.3745,43.4279,166036.0
2015-11-23 15:40:00,48.79,48.82,48.66,48.69,201891.0,43.4279,43.4546,43.3122,43.3389,201891.0
2015-11-23 15:50:00,48.68,48.75,48.67,48.74,383235.0,43.33,43.3923,43.3211,43.3834,383235.0
2015-11-24 09:30:00,47.36,47.9,46.94,47.73,749523.0,42.1551,42.6358,41.7813,42.4844,749523.0
2015-11-24 09:40:00,47.73,47.83,47.44,47.8,267577.0,42.4844,42.5735,42.2263,42.5467,267577.0
2015-11-24 09:50:00,47.79,48.0,47.51,47.51,326863.0,42.5378,42.7248,42.2886,42.2886,326863.0
2015-11-24 10:00:00,47.51,47.57,47.09,47.1,438899.0,42.2886,42.342,41.9148,41.9237,438899.0
2015-11-24 10:10:00,47.11,47.44,47.09,47.29,378420.0,41.9326,42.2263,41.9148,42.0928,378420.0
2015-11-24 10:20:00,47.29,47.34,47.03,47.06,324991.0,42.0928,42.1373,41.8614,41.8881,324991.0
2015-11-24 10:30:00,47.05,47.13,46.97,47.09,401537.0,41.8792,41.9504,41.808,41.9148,401537.0
2015-11-24 10:40:00,47.1,47.12,46.92,46.93,386671.0,41.9237,41.9415,41.7635,41.7724,386671.0
2015-11-24 10:50:00,46.92,46.98,46.79,46.81,222801.0,41.7635,41.8169,41.6477,41.6655,222801.0
2015-11-24 11:00:00,46.81,46.88,46.67,46.83,446670.0,41.6655,41.7279,41.5409,41.6834,446670.0
2015-11-24 11:10:00,46.83,46.88,46.73,46.82,371993.0,41.6834,41.7279,41.5943,41.6744,371993.0
2015-11-24 11:20:00,46.83,47.01,46.82,46.97,270091.0,41.6834,41.8436,41.6744,41.808,270091.0
2015-11-24 11:30:00,46.97,47.08,46.96,47.0,537659.0,41.808,41.9059,41.7991,41.8347,537659.0
2015-11-24 11:40:00,47.0,47.09,46.82,47.05,405115.0,41.8347,41.9148,41.6744,41.8792,405115.0
2015-11-24 11:50:00,47.04,47.36,47.04,47.34,352962.0,41.8703,42.1551,41.8703,42.1373,352962.0
2015-11-24 12:00:00,47.35,47.42,47.19,47.22,240545.0,42.1462,42.2085,42.0038,42.0305,240545.0
2015-11-24 12:10:00,47.23,47.34,47.2,47.21,172445.0,42.0394,42.1373,42.0127,42.0216,172445.0
2015-11-24 12:20:00,47.21,47.26,46.97,47.11,287807.0,42.0216,42.0661,41.808,41.9326,287807.0
2015-11-24 12:30:00,47.1,47.12,46.99,47.01,111435.0,41.9237,41.9415,41.8258,41.8436,111435.0
2015-11-24 12:40:00,47.01,47.1,46.79,46.8,370905.0,41.8436,41.9237,41.6477,41.6566,370905.0
2015-11-24 12:50:00,46.79,47.08,46.79,47.07,117989.0,41.6477,41.9059,41.6477,41.897,117989.0
2015-11-24 13:00:00,47.07,47.24,47.03,47.2,136776.0,41.897,42.0483,41.8614,42.0127,136776.0
2015-11-24 13:10:00,47.2,47.23,47.03,47.08,243756.0,42.0127,42.0394,41.8614,41.9059,243756.0
2015-11-24 13:20:00,47.09,47.18,47.05,47.05,223728.0,41.9148,41.9949,41.8792,41.8792,223728.0
2015-11-24 13:30:00,47.06,47.15,47.0,47.11,183739.0,41.8881,41.9682,41.8347,41.9326,183739.0
2015-11-24 13:40:00,47.11,47.22,47.1,47.18,158300.0,41.9326,42.0305,41.9237,41.9949,158300.0
2015-11-24 13:50:00,47.19,47.27,47.18,47.23,136874.0,42.0038,42.075,41.9949,42.0394,136874.0
2015-11-24 14:00:00,47.25,47.28,47.19,47.23,140013.0,42.0572,42.0839,42.0038,42.0394,140013.0
2015-11-24 14:10:00,47.23,47.25,47.1,47.21,112928.0,42.0394,42.0572,41.9237,42.0216,112928.0
2015-11-24 14:20:00,47.2,47.27,47.17,47.18,130250.0,42.0127,42.075,41.986,41.9949,130250.0
2015-11-24 14:30:00,47.18,47.24,47.14,47.2,86183.0,41.9949,42.0483,41.9593,42.0127,86183.0
2015-11-24 14:40:00,47.21,47.29,47.2,47.26,83618.0,42.0216,42.0928,42.0127,42.0661,83618.0
2015-11-24 14:50:00,47.26,47.39,47.25,47.35,156771.0,42.0661,42.1818,42.0572,42.1462,156771.0
2015-11-24 15:00:00,47.35,47.35,47.28,47.34,126308.0,42.1462,42.1462,42.0839,42.1373,126308.0
2015-11-24 15:10:00,47.34,47.37,47.29,47.3,181433.0,42.1373,42.164,42.0928,42.1017,181433.0
2015-11-24 15:20:00,47.29,47.32,47.25,47.29,130557.0,42.0928,42.1195,42.0572,42.0928,130557.0
2015-11-24 15:30:00,47.29,47.29,47.22,47.26,166507.0,42.0928,42.0928,42.0305,42.0661,166507.0
2015-11-24 15:40:00,47.26,47.27,47.2,47.23,195094.0,42.0661,42.075,42.0127,42.0394,195094.0
2015-11-24 15:50:00,47.23,47.25,47.19,47.24,352677.0,42.0394,42.0572,42.0038,42.0483,352677.0
2015-11-25 09:30:00,47.45,47.62,47.17,47.22,332711.0,42.2352,42.3865,41.986,42.0305,332711.0
2015-11-25 09:40:00,47.22,47.24,47.05,47.21,186400.0,42.0305,42.0483,41.8792,42.0216,186400.0
2015-11-25 09:50:00,47.21,47.4,47.01,47.25,306846.0,42.0216,42.1907,41.8436,42.0572,306846.0
2015-11-25 10:00:00,47.25,47.27,47.06,47.11,104862.0,42.0572,42.075,41.8881,41.9326,104862.0
2015-11-25 10:10:00,47.11,47.19,47.01,47.14,116168.0,41.9326,42.0038,41.8436,41.9593,116168.0
2015-11-25 10:20:00,47.14,47.14,46.92,46.98,149020.0,41.9593,41.9593,41.7635,41.8169,149020.0
2015-11-25 10:30:00,46.97,46.99,46.78,46.78,242258.0,41.808,41.8258,41.6388,41.6388,242258.0
2015-11-25 10:40:00,46.78,46.85,46.74,46.82,218779.0,41.6388,41.7012,41.6032,41.6744,218779.0
2015-11-25 10:50:00,46.83,46.83,46.75,46.82,69054.0,41.6834,41.6834,41.6121,41.6744,69054.0
2015-11-25 11:00:00,46.82,46.93,46.81,46.93,65439.0,41.6744,41.7724,41.6655,41.7724,65439.0
2015-11-25 11:10:00,46.93,46.95,46.82,46.88,77338.0,41.7724,41.7902,41.6744,41.7279,77338.0
2015-11-25 11:20:00,46.88,46.91,46.74,46.79,136721.0,41.7279,41.7546,41.6032,41.6477,136721.0
2015-11-25 11:30:00,46.79,46.82,46.57,46.61,238654.0,41.6477,41.6744,41.4519,41.4875,238654.0
2015-11-25 11:40:00,46.61,46.63,46.37,46.59,346422.0,41.4875,41.5053,41.2739,41.4697,346422.0
2015-11-25 11:50:00,46.58,46.74,46.58,46.67,144122.0,41.4608,41.6032,41.4608,41.5409,144122.0
2015-11-25 12:00:00,46.66,46.81,46.66,46.79,113153.0,41.532,41.6655,41.532,41.6477,113153.0
2015-11-25 12:10:00,46.8,46.83,46.75,46.76,88701.0,41.6566,41.6834,41.6121,41.621,88701.0
2015-11-25 12:20:00,46.76,46.77,46.66,46.66,124505.0,41.621,41.6299,41.532,41.532,124505.0
2015-11-25 12:30:00,46.65,46.71,46.53,46.68,210066.0,41.5231,41.5765,41.4163,41.5498,210066.0
2015-11-25 12:40:00,46.67,46.73,46.61,46.61,90890.0,41.5409,41.5943,41.4875,41.4875,90890.0
2015-11-25 12:50:00,46.62,46.7,46.6,46.69,109525.0,41.4964,41.5676,41.4786,41.5587,109525.0
2015-11-25 13:00:00,46.69,46.73,46.68,46.7,77179.0,41.5587,41.5943,41.5498,41.5676,77179.0
2015-11-25 13:10:00,46.7,46.73,46.66,46.72,106662.0,41.5676,41.5943,41.532,41.5854,106662.0
2015-11-25 13:20:00,46.73,46.75,46.69,46.72,85038.0,41.5943,41.6121,41.5587,41.5854,85038.0
2015-11-25 13:30:00,46.72,46.76,46.71,46.72,96824.0,41.5854,41.621,41.5765,41.5854,96824.0
2015-11-25 13:40:00,46.71,46.76,46.65,46.76,85594.0,41.5765,41.621,41.5231,41.621,85594.0
2015-11-25 13:50:00,46.76,46.81,46.73,46.79,63605.0,41.621,41.6655,41.5943,41.6477,63605.0
2015-11-25 14:00:00,46.8,46.8,46.75,46.75,59631.0,41.6566,41.6566,41.6121,41.6121,59631.0
2015-11-25 14:10:00,46.75,46.81,46.75,46.8,127447.0,41.6121,41.6655,41.6121,41.6566,127447.0
2015-11-25 14:20:00,46.8,46.81,46.75,46.77,70025.0,41.6566,41.6655,41.6121,41.6299,70025.0
2015-11-25 14:30:00,46.78,46.8,46.74,46.77,93360.0,41.6388,41.6566,41.6032,41.6299,93360.0
2015-11-25 14:40:00,46.77,46.8,46.75,46.79,47833.0,41.6299,41.6566,41.6121,41.6477,47833.0
2015-11-25 14:50:00,46.78,46.85,46.77,46.83,138857.0,41.6388,41.7012,41.6299,41.6834,138857.0
2015-11-25 15:00:00,46.83,46.85,46.79,46.8,119950.0,41.6834,41.7012,41.6477,41.6566,119950.0
2015-11-25 15:10:00,46.8,46.82,46.78,46.8,123749.0,41.6566,41.6744,41.6388,41.6566,123749.0
2015-11-25 15:20:00,46.81,46.81,46.73,46.75,177835.0,41.6655,41.6655,41.5943,41.6121,177835.0
2015-11-25 15:30:00,46.75,46.82,46.75,46.77,195667.0,41.6121,41.6744,41.6121,41.6299,195667.0
2015-11-25 15:40:00,46.77,46.88,46.76,46.88,225305.0,41.6299,41.7279,41.621,41.7279,225305.0
2015-11-25 15:50:00,46.87,46.88,46.82,46.87,357113.0,41.719,41.7279,41.6744,41.719,357113.0
2015-11-27 09:30:00,46.99,47.19,46.82,46.92,227235.0,41.8258,42.0038,41.6744,41.7635,227235.0
2015-11-27 09:40:00,46.97,47.0,46.87,46.94,192489.0,41.808,41.8347,41.719,41.7813,192489.0
2015-11-27 09:50:00,46.94,47.01,46.89,46.98,137892.0,41.7813,41.8436,41.7368,41.8169,137892.0
2015-11-27 10:00:00,46.97,47.0,46.78,47.0,189445.0,41.808,41.8347,41.6388,41.8347,189445.0
2015-11-27 10:10:00,47.0,47.41,46.95,47.4,175177.0,41.8347,42.1996,41.7902,42.1907,175177.0
2015-11-27 10:20:00,47.41,47.47,47.35,47.41,108698.0,42.1996,42.253,42.1462,42.1996,108698.0
2015-11-27 10:30:00,47.41,47.45,47.22,47.22,81722.0,42.1996,42.2352,42.0305,42.0305,81722.0
2015-11-27 10:40:00,47.22,47.35,47.18,47.26,65881.0,42.0305,42.1462,41.9949,42.0661,65881.0
2015-11-27 10:50:00,47.25,47.37,47.21,47.35,56866.0,42.0572,42.164,42.0216,42.1462,56866.0
2015-11-27 11:00:00,47.35,47.4,47.31,47.37,64093.0,42.1462,42.1907,42.1106,42.164,64093.0
2015-11-27 11:10:00,47.37,47.48,47.34,47.47,71467.0,42.164,42.2619,42.1373,42.253,71467.0
2015-11-27 11:20:00,47.48,47.5,47.4,47.44,82938.0,42.2619,42.2797,42.1907,42.2263,82938.0
2015-11-27 11:30:00,47.44,47.5,47.35,47.35,72390.0,42.2263,42.2797,42.1462,42.1462,72390.0
2015-11-27 11:40:00,47.36,47.43,47.27,47.27,141597.0,42.1551,42.2174,42.075,42.075,141597.0
2015-11-27 11:50:00,47.28,47.31,47.27,47.29,64182.0,42.0839,42.1106,42.075,42.0928,64182.0
2015-11-27 12:00:00,47.3,47.34,47.29,47.33,60841.0,42.1017,42.1373,42.0928,42.1284,60841.0
2015-11-27 12:10:00,47.33,47.4,47.32,47.37,61517.0,42.1284,42.1907,42.1195,42.164,61517.0
2015-11-27 12:20:00,47.38,47.38,47.24,47.26,56815.0,42.1729,42.1729,42.0483,42.0661,56815.0
2015-11-27 12:30:00,47.26,47.32,47.24,47.25,67737.0,42.0661,42.1195,42.0483,42.0572,67737.0
2015-11-27 12:40:00,47.25,47.26,47.13,47.18,111293.0,42.0572,42.0661,41.9504,41.9949,111293.0
2015-11-27 12:50:00,47.17,47.18,47.07,47.15,242119.0,41.986,41.9949,41.897,41.9682,242119.0
2015-11-30 09:30:00,47.21,47.44,46.95,46.95,265053.0,42.0216,42.2263,41.7902,41.7902,265053.0
2015-11-30 09:40:00,46.96,47.03,46.72,46.75,219587.0,41.7991,41.8614,41.5854,41.6121,219587.0
2015-11-30 09:50:00,46.76,46.97,46.65,46.94,150001.0,41.621,41.808,41.5231,41.7813,150001.0
2015-11-30 10:00:00,46.93,46.93,46.69,46.76,155415.0,41.7724,41.7724,41.5587,41.621,155415.0
2015-11-30 10:10:00,46.75,46.75,46.61,46.66,211732.0,41.6121,41.6121,41.4875,41.532,211732.0
2015-11-30 10:20:00,46.67,46.73,46.53,46.68,195201.0,41.5409,41.5943,41.4163,41.5498,195201.0
2015-11-30 10:30:00,46.68,46.8,46.66,46.74,115128.0,41.5498,41.6566,41.532,41.6032,115128.0
2015-11-30 10:40:00,46.74,46.87,46.74,46.78,91293.0,41.6032,41.719,41.6032,41.6388,91293.0
2015-11-30 10:50:00,46.77,46.91,46.69,46.7,101952.0,41.6299,41.7546,41.5587,41.5676,101952.0
2015-11-30 11:00:00,46.69,46.76,46.65,46.75,156883.0,41.5587,41.621,41.5231,41.6121,156883.0
2015-11-30 11:10:00,46.74,46.8,46.64,46.69,75194.0,41.6032,41.6566,41.5142,41.5587,75194.0
2015-11-30 11:20:00,46.68,46.73,46.59,46.59,86388.0,41.5498,41.5943,41.4697,41.4697,86388.0
2015-11-30 11:30:00,46.59,46.68,46.58,46.67,104854.0,41.4697,41.5498,41.4608,41.5409,104854.0
2015-11-30 11:40:00,46.68,46.72,46.57,46.58,150967.0,41.5498,41.5854,41.4519,41.4608,150967.0
2015-11-30 11:50:00,46.58,46.73,46.55,46.69,95617.0,41.4608,41.5943,41.4341,41.5587,95617.0
2015-11-30 12:00:00,46.69,46.83,46.62,46.82,83616.0,41.5587,41.6834,41.4964,41.6744,83616.0
2015-11-30 12:10:00,46.83,46.86,46.67,46.7,85384.0,41.6834,41.7101,41.5409,41.5676,85384.0
2015-11-30 12:20:00,46.7,46.77,46.66,46.75,75154.0,41.5676,41.6299,41.532,41.6121,75154.0
2015-11-30 12:30:00,46.75,46.81,46.73,46.76,109668.0,41.6121,41.6655,41.5943,41.621,109668.0
2015-11-30 12:40:00,46.75,46.86,46.74,46.86,83473.0,41.6121,41.7101,41.6032,41.7101,83473.0
2015-11-30 12:50:00,46.85,46.9,46.74,46.76,134325.0,41.7012,41.7457,41.6032,41.621,134325.0
2015-11-30 13:00:00,46.77,46.82,46.69,46.82,77173.0,41.6299,41.6744,41.5587,41.6744,77173.0
2015-11-30 13:10:00,46.82,46.85,46.74,46.77,68773.0,41.6744,41.7012,41.6032,41.6299,68773.0
2015-11-30 13:20:00,46.77,46.82,46.73,46.82,76287.0,41.6299,41.6744,41.5943,41.6744,76287.0
2015-11-30 13:30:00,46.81,46.81,46.66,46.66,92850.0,41.6655,41.6655,41.532,41.532,92850.0
2015-11-30 13:40:00,46.67,46.68,46.62,46.68,147405.0,41.5409,41.5498,41.4964,41.5498,147405.0
2015-11-30 13:50:00,46.67,46.75,46.6,46.65,298630.0,41.5409,41.6121,41.4786,41.5231,298630.0
2015-11-30 14:00:00,46.66,46.68,46.63,46.66,172405.0,41.532,41.5498,41.5053,41.532,172405.0
2015-11-30 14:10:00,46.66,46.66,46.58,46.58,92131.0,41.532,41.532,41.4608,41.4608,92131.0
2015-11-30 14:20:00,46.58,46.59,46.5,46.54,198282.0,41.4608,41.4697,41.3896,41.4252,198282.0
2015-11-30 14:30:00,46.54,46.58,46.53,46.54,107614.0,41.4252,41.4608,41.4163,41.4252,107614.0
2015-11-30 14:40:00,46.53,46.59,46.5,46.56,90827.0,41.4163,41.4697,41.3896,41.443,90827.0
2015-11-30 14:50:00,46.55,46.6,46.55,46.56,69169.0,41.4341,41.4786,41.4341,41.443,69169.0
2015-11-30 15:00:00,46.57,46.58,46.54,46.58,174654.0,41.4519,41.4608,41.4252,41.4608,174654.0
2015-11-30 15:10:00,46.58,46.6,46.57,46.59,94762.0,41.4608,41.4786,41.4519,41.4697,94762.0
2015-11-30 15:20:00,46.59,46.62,46.56,46.56,153082.0,41.4697,41.4964,41.443,41.443,153082.0
2015-11-30 15:30:00,46.56,46.59,46.54,46.54,148978.0,41.443,41.4697,41.4252,41.4252,148978.0
2015-11-30 15:40:00,46.55,46.56,46.44,46.5,395459.0,41.4341,41.443,41.3362,41.3896,395459.0
2015-11-30 15:50:00,46.49,46.54,46.48,46.48,739650.0,41.3807,41.4252,41.3718,41.3718,739650.0
2015-12-01 09:30:00,46.81,47.03,46.58,47.02,389617.0,41.6655,41.8614,41.4608,41.8525,389617.0
2015-12-01 09:40:00,47.0,47.28,46.93,46.97,279657.0,41.8347,42.0839,41.7724,41.808,279657.0
2015-12-01 09:50:00,46.97,47.13,46.93,47.04,125807.0,41.808,41.9504,41.7724,41.8703,125807.0
2015-12-01 10:00:00,47.02,47.05,46.86,46.89,93472.0,41.8525,41.8792,41.7101,41.7368,93472.0
2015-12-01 10:10:00,46.89,46.98,46.81,46.91,130850.0,41.7368,41.8169,41.6655,41.7546,130850.0
2015-12-01 10:20:00,46.89,47.04,46.89,47.03,128328.0,41.7368,41.8703,41.7368,41.8614,128328.0
2015-12-01 10:30:00,47.02,47.09,46.96,47.07,165433.0,41.8525,41.9148,41.7991,41.897,165433.0
2015-12-01 10:40:00,47.07,47.13,47.02,47.07,182455.0,41.897,41.9504,41.8525,41.897,182455.0
2015-12-01 10:50:00,47.07,47.07,46.9,46.95,123334.0,41.897,41.897,41.7457,41.7902,123334.0
2015-12-01 11:00:00,46.95,47.01,46.93,46.93,70408.0,41.7902,41.8436,41.7724,41.7724,70408.0
2015-12-01 11:10:00,46.93,47.05,46.93,47.03,71469.0,41.7724,41.8792,41.7724,41.8614,71469.0
2015-12-01 11:20:00,47.03,47.11,47.0,47.06,114297.0,41.8614,41.9326,41.8347,41.8881,114297.0
2015-12-01 11:30:00,47.06,47.09,46.93,46.94,60051.0,41.8881,41.9148,41.7724,41.7813,60051.0
2015-12-01 11:40:00,46.95,46.97,46.9,46.93,46578.0,41.7902,41.808,41.7457,41.7724,46578.0
2015-12-01 11:50:00,46.94,46.94,46.8,46.83,62805.0,41.7813,41.7813,41.6566,41.6834,62805.0
2015-12-01 12:00:00,46.83,46.98,46.82,46.96,48476.0,41.6834,41.8169,41.6744,41.7991,48476.0
2015-12-01 12:10:00,46.97,47.0,46.96,46.97,55854.0,41.808,41.8347,41.7991,41.808,55854.0
2015-12-01 12:20:00,46.97,47.0,46.95,46.98,33696.0,41.808,41.8347,41.7902,41.8169,33696.0
2015-12-01 12:30:00,46.98,47.0,46.93,46.96,51159.0,41.8169,41.8347,41.7724,41.7991,51159.0
2015-12-01 12:40:00,46.95,47.01,46.95,47.0,62908.0,41.7902,41.8436,41.7902,41.8347,62908.0
2015-12-01 12:50:00,47.0,47.04,46.99,47.02,57371.0,41.8347,41.8703,41.8258,41.8525,57371.0
2015-12-01 13:00:00,47.03,47.03,46.96,46.98,35507.0,41.8614,41.8614,41.7991,41.8169,35507.0
2015-12-01 13:10:00,46.97,46.98,46.91,46.98,50689.0,41.808,41.8169,41.7546,41.8169,50689.0
2015-12-01 13:20:00,46.98,47.05,46.98,47.04,106311.0,41.8169,41.8792,41.8169,41.8703,106311.0
2015-12-01 13:30:00,47.05,47.1,47.03,47.05,69891.0,41.8792,41.9237,41.8614,41.8792,69891.0
2015-12-01 13:40:00,47.05,47.09,47.04,47.07,39616.0,41.8792,41.9148,41.8703,41.897,39616.0
2015-12-01 13:50:00,47.07,47.13,47.06,47.11,71061.0,41.897,41.9504,41.8881,41.9326,71061.0
2015-12-01 14:00:00,47.11,47.22,47.11,47.21,72666.0,41.9326,42.0305,41.9326,42.0216,72666.0
2015-12-01 14:10:00,47.2,47.22,47.16,47.2,50403.0,42.0127,42.0305,41.9771,42.0127,50403.0
2015-12-01 14:20:00,47.2,47.3,47.2,47.3,128060.0,42.0127,42.1017,42.0127,42.1017,128060.0
2015-12-01 14:30:00,47.29,47.4,47.29,47.36,105772.0,42.0928,42.1907,42.0928,42.1551,105772.0
2015-12-01 14:40:00,47.36,47.43,47.33,47.42,92177.0,42.1551,42.2174,42.1284,42.2085,92177.0
2015-12-01 14:50:00,47.43,47.47,47.37,47.39,132127.0,42.2174,42.253,42.164,42.1818,132127.0
2015-12-01 15:00:00,47.39,47.45,47.38,47.45,129178.0,42.1818,42.2352,42.1729,42.2352,129178.0
2015-12-01 15:10:00,47.45,47.48,47.43,47.47,240437.0,42.2352,42.2619,42.2174,42.253,240437.0
2015-12-01 15:20:00,47.47,47.48,47.41,47.43,158881.0,42.253,42.2619,42.1996,42.2174,158881.0
2015-12-01 15:30:00,47.43,47.5,47.41,47.48,252191.0,42.2174,42.2797,42.1996,42.2619,252191.0
2015-12-01 15:40:00,47.48,47.6,47.46,47.56,346364.0,42.2619,42.3687,42.2441,42.3331,346364.0
2015-12-01 15:50:00,47.55,47.7,47.55,47.67,649144.0,42.3242,42.4577,42.3242,42.431,649144.0
2015-12-02 09:30:00,49.24,49.24,48.76,48.89,940470.0,43.8285,43.8285,43.4012,43.517,940470.0
2015-12-02 09:40:00,48.9,49.2,48.83,49.12,1106009.0,43.5259,43.7929,43.4635,43.7217,1106009.0
2015-12-02 09:50:00,49.12,49.33,49.01,49.09,566727.0,43.7217,43.9086,43.6238,43.695,566727.0
2015-12-02 10:00:00,49.1,49.16,48.99,49.0,273255.0,43.7039,43.7573,43.606,43.6149,273255.0
2015-12-02 10:10:00,49.0,49.28,48.88,48.88,764736.0,43.6149,43.8641,43.5081,43.5081,764736.0
2015-12-02 10:20:00,48.88,49.13,48.87,49.04,269398.0,43.5081,43.7306,43.4992,43.6505,269398.0
2015-12-02 10:30:00,49.03,49.15,48.95,48.99,601397.0,43.6416,43.7484,43.5704,43.606,601397.0
2015-12-02 10:40:00,49.0,49.16,48.97,49.07,279464.0,43.6149,43.7573,43.5882,43.6772,279464.0
2015-12-02 10:50:00,49.08,49.15,49.05,49.13,206624.0,43.6861,43.7484,43.6594,43.7306,206624.0
2015-12-02 11:00:00,49.12,49.14,48.95,48.98,199792.0,43.7217,43.7395,43.5704,43.5971,199792.0
2015-12-02 11:10:00,48.98,49.12,48.88,49.12,146894.0,43.5971,43.7217,43.5081,43.7217,146894.0
2015-12-02 11:20:00,49.13,49.16,49.03,49.13,316394.0,43.7306,43.7573,43.6416,43.7306,316394.0
2015-12-02 11:30:00,49.13,49.18,49.09,49.15,248024.0,43.7306,43.7751,43.695,43.7484,248024.0
2015-12-02 11:40:00,49.15,49.17,49.02,49.06,151273.0,43.7484,43.7662,43.6327,43.6683,151273.0
2015-12-02 11:50:00,49.05,49.06,48.94,48.98,114356.0,43.6594,43.6683,43.5615,43.5971,114356.0
2015-12-02 12:00:00,48.99,49.1,48.94,48.94,90513.0,43.606,43.7039,43.5615,43.5615,90513.0
2015-12-02 12:10:00,48.94,48.97,48.85,48.89,93228.0,43.5615,43.5882,43.4814,43.517,93228.0
2015-12-02 12:20:00,48.89,48.94,48.77,48.92,100476.0,43.517,43.5615,43.4101,43.5437,100476.0
2015-12-02 12:30:00,48.92,48.99,48.89,48.92,123223.0,43.5437,43.606,43.517,43.5437,123223.0
2015-12-02 12:40:00,48.92,49.01,48.89,49.0,154602.0,43.5437,43.6238,43.517,43.6149,154602.0
2015-12-02 12:50:00,49.0,49.01,48.88,48.89,121514.0,43.6149,43.6238,43.5081,43.517,121514.0
2015-12-02 13:00:00,48.88,49.0,48.85,48.99,109863.0,43.5081,43.6149,43.4814,43.606,109863.0
2015-12-02 13:10:00,49.0,49.01,48.89,48.89,113579.0,43.6149,43.6238,43.517,43.517,113579.0
2015-12-02 13:20:00,48.88,49.04,48.88,48.99,122011.0,43.5081,43.6505,43.5081,43.606,122011.0
2015-12-02 13:30:00,48.99,49.04,48.87,48.94,103103.0,43.606,43.6505,43.4992,43.5615,103103.0
2015-12-02 13:40:00,48.95,49.01,48.92,48.95,107964.0,43.5704,43.6238,43.5437,43.5704,107964.0
2015-12-02 13:50:00,48.95,48.97,48.73,48.76,160392.0,43.5704,43.5882,43.3745,43.4012,160392.0
2015-12-02 14:00:00,48.77,48.77,48.59,48.64,170512.0,43.4101,43.4101,43.2499,43.2944,170512.0
2015-12-02 14:10:00,48.64,48.64,48.51,48.56,112421.0,43.2944,43.2944,43.1787,43.2232,112421.0
2015-12-02 14:20:00,48.55,48.57,48.45,48.56,110089.0,43.2143,43.2321,43.1253,43.2232,110089.0
2015-12-02 14:30:00,48.55,48.64,48.51,48.58,124182.0,43.2143,43.2944,43.1787,43.241,124182.0
2015-12-02 14:40:00,48.58,48.58,48.21,48.33,210761.0,43.241,43.241,42.9117,43.0185,210761.0
2015-12-02 14:50:00,48.33,48.43,48.27,48.3,185167.0,43.0185,43.1075,42.9651,42.9918,185167.0
2015-12-02 15:00:00,48.3,48.39,48.18,48.39,263974.0,42.9918,43.0719,42.885,43.0719,263974.0
2015-12-02 15:10:00,48.39,48.58,48.35,48.57,251387.0,43.0719,43.241,43.0363,43.2321,251387.0
2015-12-02 15:20:00,48.58,48.59,48.51,48.53,212705.0,43.241,43.2499,43.1787,43.1965,212705.0
2015-12-02 15:30:00,48.53,48.62,48.45,48.51,269981.0,43.1965,43.2766,43.1253,43.1787,269981.0
2015-12-02 15:40:00,48.52,48.6,48.48,48.48,389820.0,43.1876,43.2588,43.152,43.152,389820.0
2015-12-02 15:50:00,48.48,48.52,48.31,48.34,1217825.0,43.152,43.1876,43.0007,43.0274,1217825.0
2015-12-03 09:30:00,48.42,48.51,48.21,48.23,370807.0,43.0986,43.1787,42.9117,42.9295,370807.0
2015-12-03 09:40:00,48.23,48.76,48.18,48.69,240905.0,42.9295,43.4012,42.885,43.3389,240905.0
2015-12-03 09:50:00,48.7,48.99,48.56,48.93,216839.0,43.3478,43.606,43.2232,43.5526,216839.0
2015-12-03 10:00:00,48.94,48.94,48.57,48.57,302151.0,43.5615,43.5615,43.2321,43.2321,302151.0
2015-12-03 10:10:00,48.58,48.66,48.48,48.51,127283.0,43.241,43.3122,43.152,43.1787,127283.0
2015-12-03 10:20:00,48.51,48.66,48.41,48.61,165760.0,43.1787,43.3122,43.0897,43.2677,165760.0
2015-12-03 10:30:00,48.61,48.71,48.53,48.58,94337.0,43.2677,43.3567,43.1965,43.241,94337.0
2015-12-03 10:40:00,48.57,48.71,48.54,48.59,157915.0,43.2321,43.3567,43.2054,43.2499,157915.0
2015-12-03 10:50:00,48.59,48.66,48.48,48.55,128393.0,43.2499,43.3122,43.152,43.2143,128393.0
2015-12-03 11:00:00,48.55,48.64,48.46,48.61,97486.0,43.2143,43.2944,43.1342,43.2677,97486.0
2015-12-03 11:10:00,48.61,48.66,48.51,48.59,129144.0,43.2677,43.3122,43.1787,43.2499,129144.0
2015-12-03 11:20:00,48.59,48.6,48.48,48.56,68128.0,43.2499,43.2588,43.152,43.2232,68128.0
2015-12-03 11:30:00,48.56,48.56,48.24,48.27,123361.0,43.2232,43.2232,42.9384,42.9651,123361.0
2015-12-03 11:40:00,48.27,48.3,48.07,48.12,90935.0,42.9651,42.9918,42.7871,42.8316,90935.0
2015-12-03 11:50:00,48.11,48.15,48.0,48.14,68200.0,42.8227,42.8583,42.7248,42.8494,68200.0
2015-12-03 12:00:00,48.14,48.22,48.03,48.04,76215.0,42.8494,42.9206,42.7515,42.7604,76215.0
2015-12-03 12:10:00,48.04,48.07,47.9,48.01,152515.0,42.7604,42.7871,42.6358,42.7337,152515.0
2015-12-03 12:20:00,48.01,48.05,47.85,47.94,130127.0,42.7337,42.7693,42.5913,42.6714,130127.0
2015-12-03 12:30:00,47.94,48.13,47.89,48.08,89424.0,42.6714,42.8405,42.6269,42.796,89424.0
2015-12-03 12:40:00,48.08,48.1,47.95,47.96,60995.0,42.796,42.8138,42.6803,42.6892,60995.0
2015-12-03 12:50:00,47.97,48.04,47.92,47.93,128509.0,42.6981,42.7604,42.6536,42.6625,128509.0
2015-12-03 13:00:00,47.94,48.07,47.85,48.0,169269.0,42.6714,42.7871,42.5913,42.7248,169269.0
2015-12-03 13:10:00,48.0,48.1,48.0,48.09,96039.0,42.7248,42.8138,42.7248,42.8049,96039.0
2015-12-03 13:20:00,48.1,48.28,48.06,48.25,117568.0,42.8138,42.974,42.7782,42.9473,117568.0
2015-12-03 13:30:00,48.27,48.28,48.05,48.15,86827.0,42.9651,42.974,42.7693,42.8583,86827.0
2015-12-03 13:40:00,48.15,48.28,48.02,48.03,170360.0,42.8583,42.974,42.7426,42.7515,170360.0
2015-12-03 13:50:00,48.04,48.12,47.96,47.98,133599.0,42.7604,42.8316,42.6892,42.707,133599.0
2015-12-03 14:00:00,47.98,48.08,47.91,48.04,231461.0,42.707,42.796,42.6447,42.7604,231461.0
2015-12-03 14:10:00,48.05,48.35,48.04,48.34,249850.0,42.7693,43.0363,42.7604,43.0274,249850.0
2015-12-03 14:20:00,48.35,48.37,48.18,48.26,232373.0,43.0363,43.0541,42.885,42.9562,232373.0
2015-12-03 14:30:00,48.27,48.29,48.09,48.2,187826.0,42.9651,42.9829,42.8049,42.9028,187826.0
2015-12-03 14:40:00,48.18,48.24,48.08,48.19,169840.0,42.885,42.9384,42.796,42.8939,169840.0
2015-12-03 14:50:00,48.19,48.31,48.19,48.27,195518.0,42.8939,43.0007,42.8939,42.9651,195518.0
2015-12-03 15:00:00,48.27,48.35,48.24,48.28,210829.0,42.9651,43.0363,42.9384,42.974,210829.0
2015-12-03 15:10:00,48.26,48.32,48.21,48.28,212561.0,42.9562,43.0096,42.9117,42.974,212561.0
2015-12-03 15:20:00,48.29,48.42,48.2,48.31,269083.0,42.9829,43.0986,42.9028,43.0007,269083.0
2015-12-03 15:30:00,48.31,48.47,48.17,48.47,376178.0,43.0007,43.1431,42.8761,43.1431,376178.0
2015-12-03 15:40:00,48.47,48.5,48.34,48.5,561178.0,43.1431,43.1698,43.0274,43.1698,561178.0
2015-12-03 15:50:00,48.5,48.54,48.14,48.22,2889472.0,43.1698,43.2054,42.8494,42.9206,2889472.0
2015-12-04 09:30:00,49.0,49.01,48.66,48.89,756100.0,43.6149,43.6238,43.3122,43.517,756100.0
2015-12-04 09:40:00,48.89,49.04,48.75,48.91,723917.0,43.517,43.6505,43.3923,43.5348,723917.0
2015-12-04 09:50:00,48.91,49.01,48.74,48.85,359548.0,43.5348,43.6238,43.3834,43.4814,359548.0
2015-12-04 10:00:00,48.85,49.08,48.81,48.98,292057.0,43.4814,43.6861,43.4457,43.5971,292057.0
2015-12-04 10:10:00,48.99,49.29,48.98,49.28,388838.0,43.606,43.873,43.5971,43.8641,388838.0
2015-12-04 10:20:00,49.28,49.3,49.08,49.12,454651.0,43.8641,43.8819,43.6861,43.7217,454651.0
2015-12-04 10:30:00,49.12,49.13,48.99,49.09,248797.0,43.7217,43.7306,43.606,43.695,248797.0
2015-12-04 10:40:00,49.1,49.21,49.04,49.18,407949.0,43.7039,43.8018,43.6505,43.7751,407949.0
2015-12-04 10:50:00,49.19,49.21,49.15,49.15,233528.0,43.784,43.8018,43.7484,43.7484,233528.0
2015-12-04 11:00:00,49.14,49.23,49.13,49.16,158875.0,43.7395,43.8196,43.7306,43.7573,158875.0
2015-12-04 11:10:00,49.16,49.29,49.15,49.24,139976.0,43.7573,43.873,43.7484,43.8285,139976.0
2015-12-04 11:20:00,49.24,49.32,49.15,49.22,308201.0,43.8285,43.8997,43.7484,43.8107,308201.0
2015-12-04 11:30:00,49.22,49.26,49.18,49.22,170157.0,43.8107,43.8463,43.7751,43.8107,170157.0
2015-12-04 11:40:00,49.21,49.25,49.17,49.18,154121.0,43.8018,43.8374,43.7662,43.7751,154121.0
2015-12-04 11:50:00,49.19,49.24,49.11,49.13,157348.0,43.784,43.8285,43.7128,43.7306,157348.0
2015-12-04 12:00:00,49.12,49.22,49.09,49.22,124098.0,43.7217,43.8107,43.695,43.8107,124098.0
2015-12-04 12:10:00,49.22,49.32,49.2,49.29,190597.0,43.8107,43.8997,43.7929,43.873,190597.0
2015-12-04 12:20:00,49.3,49.32,49.24,49.3,155203.0,43.8819,43.8997,43.8285,43.8819,155203.0
2015-12-04 12:30:00,49.29,49.46,49.29,49.43,190487.0,43.873,44.0243,43.873,43.9976,190487.0
2015-12-04 12:40:00,49.44,49.53,49.42,49.5,225819.0,44.0065,44.0866,43.9887,44.0599,225819.0
2015-12-04 12:50:00,49.51,49.7,49.45,49.67,270478.0,44.0688,44.2379,44.0154,44.2112,270478.0
2015-12-04 13:00:00,49.67,49.74,49.64,49.72,215489.0,44.2112,44.2735,44.1845,44.2557,215489.0
2015-12-04 13:10:00,49.72,49.75,49.62,49.65,244878.0,44.2557,44.2824,44.1667,44.1934,244878.0
2015-12-04 13:20:00,49.65,49.68,49.56,49.57,101158.0,44.1934,44.2201,44.1133,44.1222,101158.0
2015-12-04 13:30:00,49.58,49.59,49.44,49.46,192037.0,44.1311,44.14,44.0065,44.0243,192037.0
2015-12-04 13:40:00,49.46,49.55,49.37,49.5,396843.0,44.0243,44.1044,43.9442,44.0599,396843.0
2015-12-04 13:50:00,49.51,49.62,49.48,49.61,362994.0,44.0688,44.1667,44.0421,44.1578,362994.0
2015-12-04 14:00:00,49.61,49.63,49.47,49.49,368862.0,44.1578,44.1756,44.0332,44.051,368862.0
2015-12-04 14:10:00,49.48,49.57,49.46,49.48,177622.0,44.0421,44.1222,44.0243,44.0421,177622.0
2015-12-04 14:20:00,49.48,49.49,49.38,49.4,214549.0,44.0421,44.051,43.9531,43.9709,214549.0
2015-12-04 14:30:00,49.4,49.54,49.39,49.48,166623.0,43.9709,44.0955,43.962,44.0421,166623.0
2015-12-04 14:40:00,49.47,49.57,49.46,49.51,149063.0,44.0332,44.1222,44.0243,44.0688,149063.0
2015-12-04 14:50:00,49.52,49.64,49.5,49.63,130560.0,44.0777,44.1845,44.0599,44.1756,130560.0
2015-12-04 15:00:00,49.63,49.74,49.58,49.73,156163.0,44.1756,44.2735,44.1311,44.2646,156163.0
2015-12-04 15:10:00,49.72,49.75,49.64,49.68,236200.0,44.2557,44.2824,44.1845,44.2201,236200.0
2015-12-04 15:20:00,49.68,49.75,49.64,49.73,333880.0,44.2201,44.2824,44.1845,44.2646,333880.0
2015-12-04 15:30:00,49.74,49.75,49.57,49.69,335915.0,44.2735,44.2824,44.1222,44.229,335915.0
2015-12-04 15:40:00,49.69,49.76,49.67,49.72,875641.0,44.229,44.2913,44.2112,44.2557,875641.0
2015-12-04 15:50:00,49.73,49.8,49.72,49.77,653160.0,44.2646,44.3269,44.2557,44.3002,653160.0
2015-12-07 09:30:00,50.27,51.3,50.19,51.29,912656.0,44.7453,45.6621,44.6741,45.6532,912656.0
2015-12-07 09:40:00,51.28,51.55,51.27,51.31,720730.0,45.6443,45.8846,45.6354,45.671,720730.0
2015-12-07 09:50:00,51.3,51.43,50.98,50.99,617550.0,45.6621,45.7778,45.3773,45.3862,617550.0
2015-12-07 10:00:00,50.99,51.24,50.98,51.23,480116.0,45.3862,45.6087,45.3773,45.5998,480116.0
2015-12-07 10:10:00,51.23,51.24,51.09,51.13,279876.0,45.5998,45.6087,45.4752,45.5108,279876.0
2015-12-07 10:20:00,51.13,51.14,51.01,51.05,227993.0,45.5108,45.5197,45.404,45.4396,227993.0
2015-12-07 10:30:00,51.06,51.22,51.02,51.21,262380.0,45.4485,45.5909,45.4129,45.582,262380.0
2015-12-07 10:40:00,51.2,51.24,51.1,51.22,353445.0,45.5731,45.6087,45.4841,45.5909,353445.0
2015-12-07 10:50:00,51.21,51.34,51.18,51.27,302844.0,45.582,45.6977,45.5553,45.6354,302844.0
2015-12-07 11:00:00,51.27,51.28,51.19,51.2,270555.0,45.6354,45.6443,45.5642,45.5731,270555.0
2015-12-07 11:10:00,51.2,51.24,50.99,51.05,436057.0,45.5731,45.6087,45.3862,45.4396,436057.0
2015-12-07 11:20:00,51.05,51.1,50.82,50.91,483456.0,45.4396,45.4841,45.2348,45.315,483456.0
2015-12-07 11:30:00,50.9,51.11,50.9,51.02,301918.0,45.3061,45.493,45.3061,45.4129,301918.0
2015-12-07 11:40:00,51.01,51.16,50.9,51.03,272878.0,45.404,45.5375,45.3061,45.4218,272878.0
2015-12-07 11:50:00,51.03,51.16,50.97,51.11,261796.0,45.4218,45.5375,45.3684,45.493,261796.0
2015-12-07 12:00:00,51.1,51.15,51.02,51.05,281865.0,45.4841,45.5286,45.4129,45.4396,281865.0
2015-12-07 12:10:00,51.05,51.24,51.04,51.14,159565.0,45.4396,45.6087,45.4307,45.5197,159565.0
2015-12-07 12:20:00,51.15,51.18,51.03,51.16,167197.0,45.5286,45.5553,45.4218,45.5375,167197.0
2015-12-07 12:30:00,51.15,51.2,51.04,51.07,198090.0,45.5286,45.5731,45.4307,45.4574,198090.0
2015-12-07 12:40:00,51.06,51.11,51.0,51.09,232533.0,45.4485,45.493,45.3951,45.4752,232533.0
2015-12-07 12:50:00,51.08,51.19,51.06,51.14,109610.0,45.4663,45.5642,45.4485,45.5197,109610.0
2015-12-07 13:00:00,51.14,51.4,51.07,51.38,195177.0,45.5197,45.7511,45.4574,45.7333,195177.0
2015-12-07 13:10:00,51.38,51.41,51.2,51.4,123679.0,45.7333,45.76,45.5731,45.7511,123679.0
2015-12-07 13:20:00,51.39,51.4,51.2,51.36,122113.0,45.7422,45.7511,45.5731,45.7155,122113.0
2015-12-07 13:30:00,51.35,51.49,51.34,51.38,192498.0,45.7066,45.8312,45.6977,45.7333,192498.0
2015-12-07 13:40:00,51.38,51.42,51.36,51.36,149277.0,45.7333,45.7689,45.7155,45.7155,149277.0
2015-12-07 13:50:00,51.35,51.42,51.28,51.42,113652.0,45.7066,45.7689,45.6443,45.7689,113652.0
2015-12-07 14:00:00,51.41,51.5,51.4,51.46,125181.0,45.76,45.8401,45.7511,45.8045,125181.0
2015-12-07 14:10:00,51.47,51.48,51.31,51.38,133781.0,45.8134,45.8223,45.671,45.7333,133781.0
2015-12-07 14:20:00,51.38,51.49,51.37,51.45,106933.0,45.7333,45.8312,45.7244,45.7956,106933.0
2015-12-07 14:30:00,51.45,51.49,51.36,51.45,173281.0,45.7956,45.8312,45.7155,45.7956,173281.0
2015-12-07 14:40:00,51.45,51.47,51.37,51.44,186761.0,45.7956,45.8134,45.7244,45.7867,186761.0
2015-12-07 14:50:00,51.44,51.54,51.43,51.48,349397.0,45.7867,45.8757,45.7778,45.8223,349397.0
2015-12-07 15:00:00,51.47,51.51,51.33,51.48,324502.0,45.8134,45.849,45.6888,45.8223,324502.0
2015-12-07 15:10:00,51.48,51.75,51.47,51.74,445022.0,45.8223,46.0626,45.8134,46.0537,445022.0
2015-12-07 15:20:00,51.73,51.76,51.53,51.56,412152.0,46.0448,46.0715,45.8668,45.8935,412152.0
2015-12-07 15:30:00,51.55,51.73,51.54,51.59,534493.0,45.8846,46.0448,45.8757,45.9202,534493.0
2015-12-07 15:40:00,51.59,51.79,51.58,51.79,501448.0,45.9202,46.0982,45.9113,46.0982,501448.0
2015-12-07 15:50:00,51.79,51.82,51.75,51.79,1069322.0,46.0982,46.1249,46.0626,46.0982,1069322.0
2015-12-08 09:30:00,51.33,51.82,51.15,51.63,797948.0,45.6888,46.1249,45.5286,45.9558,797948.0
2015-12-08 09:40:00,51.63,51.81,51.28,51.28,432095.0,45.9558,46.116,45.6443,45.6443,432095.0
2015-12-08 09:50:00,51.29,51.29,50.97,51.16,801510.0,45.6532,45.6532,45.3684,45.5375,801510.0
2015-12-08 10:00:00,51.16,51.18,51.02,51.12,345648.0,45.5375,45.5553,45.4129,45.5019,345648.0
2015-12-08 10:10:00,51.12,51.18,50.92,50.92,249485.0,45.5019,45.5553,45.3239,45.3239,249485.0
2015-12-08 10:20:00,50.92,50.92,50.5,50.67,488247.0,45.3239,45.3239,44.95,45.1013,488247.0
2015-12-08 10:30:00,50.67,50.83,50.53,50.77,316230.0,45.1013,45.2437,44.9767,45.1903,316230.0
2015-12-08 10:40:00,50.77,51.06,50.76,50.99,462555.0,45.1903,45.4485,45.1814,45.3862,462555.0
2015-12-08 10:50:00,50.98,51.15,50.91,51.01,290424.0,45.3773,45.5286,45.315,45.404,290424.0
2015-12-08 11:00:00,51.01,51.21,50.97,50.98,267093.0,45.404,45.582,45.3684,45.3773,267093.0
2015-12-08 11:10:00,50.98,50.99,50.77,50.84,334335.0,45.3773,45.3862,45.1903,45.2526,334335.0
2015-12-08 11:20:00,50.85,50.89,50.5,50.52,303586.0,45.2615,45.2972,44.95,44.9678,303586.0
2015-12-08 11:30:00,50.52,50.52,50.2,50.3,324384.0,44.9678,44.9678,44.683,44.772,324384.0
2015-12-08 11:40:00,50.3,50.4,50.15,50.16,232042.0,44.772,44.861,44.6385,44.6474,232042.0
2015-12-08 11:50:00,50.16,50.2,50.05,50.17,262614.0,44.6474,44.683,44.5495,44.6563,262614.0
2015-12-08 12:00:00,50.18,50.38,50.14,50.38,313362.0,44.6652,44.8432,44.6296,44.8432,313362.0
2015-12-08 12:10:00,50.38,50.42,50.35,50.37,215655.0,44.8432,44.8788,44.8165,44.8343,215655.0
2015-12-08 12:20:00,50.37,50.38,50.22,50.34,198310.0,44.8343,44.8432,44.7008,44.8076,198310.0
2015-12-08 12:30:00,50.33,50.34,50.2,50.2,155282.0,44.7987,44.8076,44.683,44.683,155282.0
2015-12-08 12:40:00,50.21,50.27,50.06,50.07,188935.0,44.6919,44.7453,44.5584,44.5673,188935.0
2015-12-08 12:50:00,50.08,50.25,50.07,50.24,169122.0,44.5762,44.7275,44.5673,44.7186,169122.0
2015-12-08 13:00:00,50.23,50.39,50.23,50.25,225443.0,44.7097,44.8521,44.7097,44.7275,225443.0
2015-12-08 13:10:00,50.24,50.29,50.08,50.1,169698.0,44.7186,44.7631,44.5762,44.594,169698.0
2015-12-08 13:20:00,50.09,50.19,50.01,50.12,177144.0,44.5851,44.6741,44.5139,44.6118,177144.0
2015-12-08 13:30:00,50.12,50.15,49.97,50.0,268984.0,44.6118,44.6385,44.4783,44.505,268984.0
2015-12-08 13:40:00,49.99,50.07,49.89,50.01,344329.0,44.4961,44.5673,44.4071,44.5139,344329.0
2015-12-08 13:50:00,50.0,50.21,49.99,50.09,224617.0,44.505,44.6919,44.4961,44.5851,224617.0
2015-12-08 14:00:00,50.07,50.38,50.07,50.32,160458.0,44.5673,44.8432,44.5673,44.7898,160458.0
2015-12-08 14:10:00,50.32,50.38,50.28,50.35,146649.0,44.7898,44.8432,44.7542,44.8165,146649.0
2015-12-08 14:20:00,50.34,50.48,50.28,50.48,148651.0,44.8076,44.9322,44.7542,44.9322,148651.0
2015-12-08 14:30:00,50.48,50.58,50.4,50.43,314414.0,44.9322,45.0212,44.861,44.8877,314414.0
2015-12-08 14:40:00,50.42,50.45,50.23,50.37,97888.0,44.8788,44.9055,44.7097,44.8343,97888.0
2015-12-08 14:50:00,50.36,50.51,50.33,50.37,194370.0,44.8254,44.9589,44.7987,44.8343,194370.0
2015-12-08 15:00:00,50.37,50.4,50.27,50.37,150351.0,44.8343,44.861,44.7453,44.8343,150351.0
2015-12-08 15:10:00,50.37,50.4,50.21,50.25,190770.0,44.8343,44.861,44.6919,44.7275,190770.0
2015-12-08 15:20:00,50.25,50.27,50.21,50.23,181944.0,44.7275,44.7453,44.6919,44.7097,181944.0
2015-12-08 15:30:00,50.23,50.43,50.18,50.4,354354.0,44.7097,44.8877,44.6652,44.861,354354.0
2015-12-08 15:40:00,50.4,50.41,50.27,50.36,335276.0,44.861,44.8699,44.7453,44.8254,335276.0
2015-12-08 15:50:00,50.35,50.44,50.23,50.27,667426.0,44.8165,44.8966,44.7097,44.7453,667426.0
2015-12-09 09:30:00,50.02,50.62,49.85,50.52,380905.0,44.5228,45.0568,44.3715,44.9678,380905.0
2015-12-09 09:40:00,50.49,50.74,50.25,50.7,282215.0,44.9411,45.1636,44.7275,45.128,282215.0
2015-12-09 09:50:00,50.7,50.74,50.47,50.53,394186.0,45.128,45.1636,44.9233,44.9767,394186.0
2015-12-09 10:00:00,50.52,50.63,50.51,50.59,304583.0,44.9678,45.0657,44.9589,45.0301,304583.0
2015-12-09 10:10:00,50.6,50.74,50.45,50.47,209205.0,45.039,45.1636,44.9055,44.9233,209205.0
2015-12-09 10:20:00,50.47,50.5,50.1,50.16,167272.0,44.9233,44.95,44.594,44.6474,167272.0
2015-12-09 10:30:00,50.16,50.19,49.78,49.89,851776.0,44.6474,44.6741,44.3091,44.4071,851776.0
2015-12-09 10:40:00,49.89,50.07,49.89,49.99,145818.0,44.4071,44.5673,44.4071,44.4961,145818.0
2015-12-09 10:50:00,50.0,50.02,49.9,49.93,98842.0,44.505,44.5228,44.416,44.4427,98842.0
2015-12-09 11:00:00,49.94,50.01,49.78,49.91,117878.0,44.4516,44.5139,44.3091,44.4249,117878.0
2015-12-09 11:10:00,49.9,50.03,49.88,50.0,129390.0,44.416,44.5317,44.3982,44.505,129390.0
2015-12-09 11:20:00,50.01,50.11,49.96,50.05,158838.0,44.5139,44.6029,44.4694,44.5495,158838.0
2015-12-09 11:30:00,50.05,50.06,49.97,50.0,121368.0,44.5495,44.5584,44.4783,44.505,121368.0
2015-12-09 11:40:00,50.0,50.01,49.92,49.96,173997.0,44.505,44.5139,44.4338,44.4694,173997.0
2015-12-09 11:50:00,49.96,50.03,49.83,49.86,109355.0,44.4694,44.5317,44.3536,44.3804,109355.0
2015-12-09 12:00:00,49.87,49.89,49.6,49.86,268184.0,44.3893,44.4071,44.1489,44.3804,268184.0
2015-12-09 12:10:00,49.85,49.94,49.77,49.77,65201.0,44.3715,44.4516,44.3002,44.3002,65201.0
2015-12-09 12:20:00,49.76,49.77,49.61,49.63,115988.0,44.2913,44.3002,44.1578,44.1756,115988.0
2015-12-09 12:30:00,49.63,49.63,49.36,49.37,162394.0,44.1756,44.1756,43.9353,43.9442,162394.0
2015-12-09 12:40:00,49.38,49.38,49.14,49.28,195830.0,43.9531,43.9531,43.7395,43.8641,195830.0
2015-12-09 12:50:00,49.28,49.36,49.22,49.3,122357.0,43.8641,43.9353,43.8107,43.8819,122357.0
2015-12-09 13:00:00,49.31,49.48,49.19,49.37,132522.0,43.8908,44.0421,43.784,43.9442,132522.0
2015-12-09 13:10:00,49.37,49.65,49.33,49.54,106703.0,43.9442,44.1934,43.9086,44.0955,106703.0
2015-12-09 13:20:00,49.53,49.55,49.37,49.42,124736.0,44.0866,44.1044,43.9442,43.9887,124736.0
2015-12-09 13:30:00,49.43,49.46,49.33,49.44,124660.0,43.9976,44.0243,43.9086,44.0065,124660.0
2015-12-09 13:40:00,49.45,49.51,49.32,49.49,74360.0,44.0154,44.0688,43.8997,44.051,74360.0
2015-12-09 13:50:00,49.48,49.6,49.46,49.48,127502.0,44.0421,44.1489,44.0243,44.0421,127502.0
2015-12-09 14:00:00,49.48,49.51,49.33,49.38,124249.0,44.0421,44.0688,43.9086,43.9531,124249.0
2015-12-09 14:10:00,49.39,49.44,49.37,49.4,92790.0,43.962,44.0065,43.9442,43.9709,92790.0
2015-12-09 14:20:00,49.4,49.4,49.25,49.3,91653.0,43.9709,43.9709,43.8374,43.8819,91653.0
2015-12-09 14:30:00,49.29,49.33,49.27,49.31,60524.0,43.873,43.9086,43.8552,43.8908,60524.0
2015-12-09 14:40:00,49.31,49.31,49.19,49.25,104646.0,43.8908,43.8908,43.784,43.8374,104646.0
2015-12-09 14:50:00,49.26,49.3,49.21,49.22,97857.0,43.8463,43.8819,43.8018,43.8107,97857.0
2015-12-09 15:00:00,49.23,49.3,49.21,49.27,106015.0,43.8196,43.8819,43.8018,43.8552,106015.0
2015-12-09 15:10:00,49.27,49.31,49.21,49.23,109690.0,43.8552,43.8908,43.8018,43.8196,109690.0
2015-12-09 15:20:00,49.24,49.45,49.23,49.42,157605.0,43.8285,44.0154,43.8196,43.9887,157605.0
2015-12-09 15:30:00,49.42,49.56,49.39,49.45,222735.0,43.9887,44.1133,43.962,44.0154,222735.0
2015-12-09 15:40:00,49.46,49.5,49.39,49.39,234699.0,44.0243,44.0599,43.962,43.962,234699.0
2015-12-09 15:50:00,49.4,49.51,49.39,49.5,632049.0,43.9709,44.0688,43.962,44.0599,632049.0
2015-12-10 09:30:00,49.71,50.17,49.54,50.16,457246.0,44.2468,44.6563,44.0955,44.6474,457246.0
2015-12-10 09:40:00,50.16,50.45,50.07,50.13,300195.0,44.6474,44.9055,44.5673,44.6207,300195.0
2015-12-10 09:50:00,50.13,50.42,50.08,50.37,333707.0,44.6207,44.8788,44.5762,44.8343,333707.0
2015-12-10 10:00:00,50.36,50.74,50.36,50.51,297958.0,44.8254,45.1636,44.8254,44.9589,297958.0
2015-12-10 10:10:00,50.52,50.65,50.46,50.62,117049.0,44.9678,45.0835,44.9144,45.0568,117049.0
2015-12-10 10:20:00,50.63,50.87,50.61,50.73,203380.0,45.0657,45.2794,45.0479,45.1547,203380.0
2015-12-10 10:30:00,50.72,51.0,50.72,51.0,389613.0,45.1458,45.3951,45.1458,45.3951,389613.0
2015-12-10 10:40:00,50.98,51.17,50.8,51.13,370853.0,45.3773,45.5464,45.217,45.5108,370853.0
2015-12-10 10:50:00,51.13,51.35,51.05,51.06,443242.0,45.5108,45.7066,45.4396,45.4485,443242.0
2015-12-10 11:00:00,51.06,51.23,51.02,51.23,124028.0,45.4485,45.5998,45.4129,45.5998,124028.0
2015-12-10 11:10:00,51.23,51.24,51.1,51.13,94570.0,45.5998,45.6087,45.4841,45.5108,94570.0
2015-12-10 11:20:00,51.14,51.27,51.08,51.19,169478.0,45.5197,45.6354,45.4663,45.5642,169478.0
2015-12-10 11:30:00,51.19,51.27,51.04,51.07,176684.0,45.5642,45.6354,45.4307,45.4574,176684.0
2015-12-10 11:40:00,51.07,51.08,50.85,50.95,167368.0,45.4574,45.4663,45.2615,45.3506,167368.0
2015-12-10 11:50:00,50.96,51.0,50.85,50.9,108759.0,45.3595,45.3951,45.2615,45.3061,108759.0
2015-12-10 12:00:00,50.89,51.01,50.81,50.82,133540.0,45.2972,45.404,45.2259,45.2348,133540.0
2015-12-10 12:10:00,50.81,50.89,50.76,50.85,96151.0,45.2259,45.2972,45.1814,45.2615,96151.0
2015-12-10 12:20:00,50.85,51.05,50.84,51.05,105010.0,45.2615,45.4396,45.2526,45.4396,105010.0
2015-12-10 12:30:00,51.04,51.14,50.92,51.01,176301.0,45.4307,45.5197,45.3239,45.404,176301.0
2015-12-10 12:40:00,51.02,51.27,51.02,51.25,152061.0,45.4129,45.6354,45.4129,45.6176,152061.0
2015-12-10 12:50:00,51.23,51.48,51.23,51.42,156503.0,45.5998,45.8223,45.5998,45.7689,156503.0
2015-12-10 13:00:00,51.43,51.46,51.25,51.33,103974.0,45.7778,45.8045,45.6176,45.6888,103974.0
2015-12-10 13:10:00,51.32,51.4,51.28,51.33,120569.0,45.6799,45.7511,45.6443,45.6888,120569.0
2015-12-10 13:20:00,51.33,51.36,51.22,51.25,170751.0,45.6888,45.7155,45.5909,45.6176,170751.0
2015-12-10 13:30:00,51.24,51.29,51.2,51.28,104675.0,45.6087,45.6532,45.5731,45.6443,104675.0
2015-12-10 13:40:00,51.28,51.45,51.21,51.45,104788.0,45.6443,45.7956,45.582,45.7956,104788.0
2015-12-10 13:50:00,51.45,51.55,51.38,51.38,216268.0,45.7956,45.8846,45.7333,45.7333,216268.0
2015-12-10 14:00:00,51.39,51.5,51.36,51.48,144341.0,45.7422,45.8401,45.7155,45.8223,144341.0
2015-12-10 14:10:00,51.48,51.69,51.47,51.63,235577.0,45.8223,46.0092,45.8134,45.9558,235577.0
2015-12-10 14:20:00,51.63,51.78,51.61,51.72,242557.0,45.9558,46.0893,45.938,46.0359,242557.0
2015-12-10 14:30:00,51.72,51.89,51.71,51.85,267982.0,46.0359,46.1873,46.027,46.1516,267982.0
2015-12-10 14:40:00,51.86,51.92,51.75,51.77,184193.0,46.1606,46.214,46.0626,46.0804,184193.0
2015-12-10 14:50:00,51.78,51.81,51.63,51.7,158628.0,46.0893,46.116,45.9558,46.0181,158628.0
2015-12-10 15:00:00,51.7,51.7,51.36,51.37,227009.0,46.0181,46.0181,45.7155,45.7244,227009.0
2015-12-10 15:10:00,51.37,51.42,51.27,51.29,160914.0,45.7244,45.7689,45.6354,45.6532,160914.0
2015-12-10 15:20:00,51.29,51.43,51.17,51.41,282822.0,45.6532,45.7778,45.5464,45.76,282822.0
2015-12-10 15:30:00,51.41,51.44,51.32,51.37,186326.0,45.76,45.7867,45.6799,45.7244,186326.0
2015-12-10 15:40:00,51.37,51.44,51.36,51.4,295278.0,45.7244,45.7867,45.7155,45.7511,295278.0
2015-12-10 15:50:00,51.39,51.4,51.16,51.3,707281.0,45.7422,45.7511,45.5375,45.6621,707281.0
2015-12-11 09:30:00,50.37,50.4,49.89,50.22,484749.0,44.8343,44.861,44.4071,44.7008,484749.0
2015-12-11 09:40:00,50.2,50.45,50.17,50.22,214657.0,44.683,44.9055,44.6563,44.7008,214657.0
2015-12-11 09:50:00,50.21,50.21,49.87,49.87,206502.0,44.6919,44.6919,44.3893,44.3893,206502.0
2015-12-11 10:00:00,49.87,50.33,49.86,50.18,253035.0,44.3893,44.7987,44.3804,44.6652,253035.0
2015-12-11 10:10:00,50.2,50.59,50.2,50.57,188271.0,44.683,45.0301,44.683,45.0123,188271.0
2015-12-11 10:20:00,50.59,50.61,50.39,50.42,223155.0,45.0301,45.0479,44.8521,44.8788,223155.0
2015-12-11 10:30:00,50.44,50.57,50.42,50.5,168645.0,44.8966,45.0123,44.8788,44.95,168645.0
2015-12-11 10:40:00,50.51,50.6,50.49,50.53,88900.0,44.9589,45.039,44.9411,44.9767,88900.0
2015-12-11 10:50:00,50.51,50.55,50.48,50.52,119927.0,44.9589,44.9945,44.9322,44.9678,119927.0
2015-12-11 11:00:00,50.52,50.61,50.43,50.47,153906.0,44.9678,45.0479,44.8877,44.9233,153906.0
2015-12-11 11:10:00,50.47,50.52,50.33,50.48,123006.0,44.9233,44.9678,44.7987,44.9322,123006.0
2015-12-11 11:20:00,50.48,50.51,50.32,50.42,84017.0,44.9322,44.9589,44.7898,44.8788,84017.0
2015-12-11 11:30:00,50.44,50.48,50.35,50.44,95048.0,44.8966,44.9322,44.8165,44.8966,95048.0
2015-12-11 11:40:00,50.45,50.65,50.45,50.57,103876.0,44.9055,45.0835,44.9055,45.0123,103876.0
2015-12-11 11:50:00,50.58,50.59,50.3,50.31,88820.0,45.0212,45.0301,44.772,44.7809,88820.0
2015-12-11 12:00:00,50.31,50.31,50.08,50.08,122663.0,44.7809,44.7809,44.5762,44.5762,122663.0
2015-12-11 12:10:00,50.09,50.12,49.82,49.84,164859.0,44.5851,44.6118,44.3447,44.3625,164859.0
2015-12-11 12:20:00,49.84,49.94,49.83,49.94,129241.0,44.3625,44.4516,44.3536,44.4516,129241.0
2015-12-11 12:30:00,49.94,50.04,49.86,49.98,159116.0,44.4516,44.5406,44.3804,44.4872,159116.0
2015-12-11 12:40:00,49.97,50.04,49.87,49.9,121905.0,44.4783,44.5406,44.3893,44.416,121905.0
2015-12-11 12:50:00,49.91,49.95,49.78,49.82,96220.0,44.4249,44.4605,44.3091,44.3447,96220.0
2015-12-11 13:00:00,49.83,50.02,49.79,49.83,140681.0,44.3536,44.5228,44.318,44.3536,140681.0
2015-12-11 13:10:00,49.83,50.05,49.83,50.02,81757.0,44.3536,44.5495,44.3536,44.5228,81757.0
2015-12-11 13:20:00,50.02,50.04,49.84,49.85,94064.0,44.5228,44.5406,44.3625,44.3715,94064.0
2015-12-11 13:30:00,49.85,49.94,49.79,49.88,121344.0,44.3715,44.4516,44.318,44.3982,121344.0
2015-12-11 13:40:00,49.88,50.06,49.86,49.89,135433.0,44.3982,44.5584,44.3804,44.4071,135433.0
2015-12-11 13:50:00,49.89,50.04,49.88,49.9,106211.0,44.4071,44.5406,44.3982,44.416,106211.0
2015-12-11 14:00:00,49.9,49.95,49.8,49.85,116939.0,44.416,44.4605,44.3269,44.3715,116939.0
2015-12-11 14:10:00,49.86,49.95,49.77,49.93,140684.0,44.3804,44.4605,44.3002,44.4427,140684.0
2015-12-11 14:20:00,49.92,49.94,49.67,49.68,115378.0,44.4338,44.4516,44.2112,44.2201,115378.0
2015-12-11 14:30:00,49.68,49.77,49.68,49.77,112204.0,44.2201,44.3002,44.2201,44.3002,112204.0
2015-12-11 14:40:00,49.78,49.78,49.66,49.66,142801.0,44.3091,44.3091,44.2023,44.2023,142801.0
2015-12-11 14:50:00,49.66,49.67,49.52,49.53,143658.0,44.2023,44.2112,44.0777,44.0866,143658.0
2015-12-11 15:00:00,49.53,49.64,49.51,49.51,175062.0,44.0866,44.1845,44.0688,44.0688,175062.0
2015-12-11 15:10:00,49.51,49.55,49.38,49.38,164463.0,44.0688,44.1044,43.9531,43.9531,164463.0
2015-12-11 15:20:00,49.38,49.38,49.21,49.36,298357.0,43.9531,43.9531,43.8018,43.9353,298357.0
2015-12-11 15:30:00,49.35,49.47,49.26,49.34,367876.0,43.9264,44.0332,43.8463,43.9175,367876.0
2015-12-11 15:40:00,49.35,49.43,49.25,49.29,426204.0,43.9264,43.9976,43.8374,43.873,426204.0
2015-12-11 15:50:00,49.29,49.34,49.26,49.27,736024.0,43.873,43.9175,43.8463,43.8552,736024.0
2015-12-14 09:30:00,49.52,50.28,49.43,49.95,588757.0,44.0777,44.7542,43.9976,44.4605,588757.0
2015-12-14 09:40:00,49.95,50.18,49.72,50.0,287464.0,44.4605,44.6652,44.2557,44.505,287464.0
2015-12-14 09:50:00,50.0,50.08,49.9,50.04,466946.0,44.505,44.5762,44.416,44.5406,466946.0
2015-12-14 10:00:00,50.04,50.17,49.85,50.1,383823.0,44.5406,44.6563,44.3715,44.594,383823.0
2015-12-14 10:10:00,50.11,50.41,49.99,50.02,618009.0,44.6029,44.8699,44.4961,44.5228,618009.0
2015-12-14 10:20:00,50.02,50.1,49.61,49.68,296914.0,44.5228,44.594,44.1578,44.2201,296914.0
2015-12-14 10:30:00,49.68,49.77,49.53,49.67,192333.0,44.2201,44.3002,44.0866,44.2112,192333.0
2015-12-14 10:40:00,49.67,49.77,49.58,49.59,173740.0,44.2112,44.3002,44.1311,44.14,173740.0
2015-12-14 10:50:00,49.59,49.63,49.4,49.54,175839.0,44.14,44.1756,43.9709,44.0955,175839.0
2015-12-14 11:00:00,49.54,49.56,49.26,49.28,150171.0,44.0955,44.1133,43.8463,43.8641,150171.0
2015-12-14 11:10:00,49.27,49.29,49.06,49.15,191842.0,43.8552,43.873,43.6683,43.7484,191842.0
2015-12-14 11:20:00,49.16,49.2,49.02,49.07,151205.0,43.7573,43.7929,43.6327,43.6772,151205.0
2015-12-14 11:30:00,49.05,49.05,48.76,48.83,131862.0,43.6594,43.6594,43.4012,43.4635,131862.0
2015-12-14 11:40:00,48.83,49.03,48.79,48.99,216961.0,43.4635,43.6416,43.4279,43.606,216961.0
2015-12-14 11:50:00,48.99,49.26,48.98,49.22,298383.0,43.606,43.8463,43.5971,43.8107,298383.0
2015-12-14 12:00:00,49.23,49.47,49.15,49.46,246932.0,43.8196,44.0332,43.7484,44.0243,246932.0
2015-12-14 12:10:00,49.45,49.48,49.25,49.4,196238.0,44.0154,44.0421,43.8374,43.9709,196238.0
2015-12-14 12:20:00,49.4,49.51,49.33,49.46,197526.0,43.9709,44.0688,43.9086,44.0243,197526.0
2015-12-14 12:30:00,49.47,49.51,49.37,49.44,123412.0,44.0332,44.0688,43.9442,44.0065,123412.0
2015-12-14 12:40:00,49.44,49.51,49.35,49.36,123267.0,44.0065,44.0688,43.9264,43.9353,123267.0
2015-12-14 12:50:00,49.35,49.53,49.35,49.49,108462.0,43.9264,44.0866,43.9264,44.051,108462.0
2015-12-14 13:00:00,49.5,49.57,49.44,49.48,140193.0,44.0599,44.1222,44.0065,44.0421,140193.0
2015-12-14 13:10:00,49.47,49.55,49.47,49.53,98191.0,44.0332,44.1044,44.0332,44.0866,98191.0
2015-12-14 13:20:00,49.53,49.59,49.49,49.55,146905.0,44.0866,44.14,44.051,44.1044,146905.0
2015-12-14 13:30:00,49.55,49.59,49.49,49.5,87129.0,44.1044,44.14,44.051,44.0599,87129.0
2015-12-14 13:40:00,49.49,49.56,49.33,49.55,114810.0,44.051,44.1133,43.9086,44.1044,114810.0
2015-12-14 13:50:00,49.55,49.61,49.5,49.59,79474.0,44.1044,44.1578,44.0599,44.14,79474.0
2015-12-14 14:00:00,49.59,49.65,49.48,49.64,106819.0,44.14,44.1934,44.0421,44.1845,106819.0
2015-12-14 14:10:00,49.64,49.71,49.57,49.7,81383.0,44.1845,44.2468,44.1222,44.2379,81383.0
2015-12-14 14:20:00,49.71,49.77,49.58,49.6,108223.0,44.2468,44.3002,44.1311,44.1489,108223.0
2015-12-14 14:30:00,49.59,49.68,49.57,49.67,63242.0,44.14,44.2201,44.1222,44.2112,63242.0
2015-12-14 14:40:00,49.67,49.83,49.64,49.81,150392.0,44.2112,44.3536,44.1845,44.3358,150392.0
2015-12-14 14:50:00,49.8,50.14,49.78,49.94,228609.0,44.3269,44.6296,44.3091,44.4516,228609.0
2015-12-14 15:00:00,49.96,49.96,49.75,49.79,129424.0,44.4694,44.4694,44.2824,44.318,129424.0
2015-12-14 15:10:00,49.78,49.86,49.75,49.85,113193.0,44.3091,44.3804,44.2824,44.3715,113193.0
2015-12-14 15:20:00,49.86,49.93,49.82,49.9,118196.0,44.3804,44.4427,44.3447,44.416,118196.0
2015-12-14 15:30:00,49.9,50.04,49.88,50.0,322734.0,44.416,44.5406,44.3982,44.505,322734.0
2015-12-14 15:40:00,50.01,50.14,49.98,50.14,522882.0,44.5139,44.6296,44.4872,44.6296,522882.0
2015-12-14 15:50:00,50.13,50.28,50.07,50.2,669551.0,44.6207,44.7542,44.5673,44.683,669551.0
2015-12-15 09:30:00,50.67,51.39,50.07,50.14,681407.0,45.1013,45.7422,44.5673,44.6296,681407.0
2015-12-15 09:40:00,50.14,50.69,50.14,50.68,280750.0,44.6296,45.1191,44.6296,45.1102,280750.0
2015-12-15 09:50:00,50.69,50.97,50.65,50.9,315872.0,45.1191,45.3684,45.0835,45.3061,315872.0
2015-12-15 10:00:00,50.89,51.14,50.84,51.12,259494.0,45.2972,45.5197,45.2526,45.5019,259494.0
2015-12-15 10:10:00,51.12,51.17,50.99,51.1,204811.0,45.5019,45.5464,45.3862,45.4841,204811.0
2015-12-15 10:20:00,51.11,51.13,50.89,50.97,258993.0,45.493,45.5108,45.2972,45.3684,258993.0
2015-12-15 10:30:00,50.96,51.06,50.77,50.82,156048.0,45.3595,45.4485,45.1903,45.2348,156048.0
2015-12-15 10:40:00,50.83,50.98,50.79,50.93,154580.0,45.2437,45.3773,45.2081,45.3328,154580.0
2015-12-15 10:50:00,50.94,51.09,50.94,51.0,112612.0,45.3417,45.4752,45.3417,45.3951,112612.0
2015-12-15 11:00:00,51.0,51.07,50.9,51.05,126624.0,45.3951,45.4574,45.3061,45.4396,126624.0
2015-12-15 11:10:00,51.03,51.07,50.9,51.01,118670.0,45.4218,45.4574,45.3061,45.404,118670.0
2015-12-15 11:20:00,51.01,51.02,50.84,50.85,135552.0,45.404,45.4129,45.2526,45.2615,135552.0
2015-12-15 11:30:00,50.86,50.9,50.8,50.89,431674.0,45.2705,45.3061,45.217,45.2972,431674.0
2015-12-15 11:40:00,50.89,50.95,50.8,50.85,98563.0,45.2972,45.3506,45.217,45.2615,98563.0
2015-12-15 11:50:00,50.86,50.94,50.85,50.93,78160.0,45.2705,45.3417,45.2615,45.3328,78160.0
2015-12-15 12:00:00,50.92,51.14,50.9,51.06,164642.0,45.3239,45.5197,45.3061,45.4485,164642.0
2015-12-15 12:10:00,51.07,51.12,50.99,51.02,87083.0,45.4574,45.5019,45.3862,45.4129,87083.0
2015-12-15 12:20:00,51.02,51.15,51.0,51.13,64223.0,45.4129,45.5286,45.3951,45.5108,64223.0
2015-12-15 12:30:00,51.12,51.31,51.12,51.27,116996.0,45.5019,45.671,45.5019,45.6354,116996.0
2015-12-15 12:40:00,51.27,51.28,51.13,51.16,84681.0,45.6354,45.6443,45.5108,45.5375,84681.0
2015-12-15 12:50:00,51.16,51.28,51.16,51.27,134665.0,45.5375,45.6443,45.5375,45.6354,134665.0
2015-12-15 13:00:00,51.27,51.3,51.2,51.22,104234.0,45.6354,45.6621,45.5731,45.5909,104234.0
2015-12-15 13:10:00,51.23,51.25,51.14,51.18,68543.0,45.5998,45.6176,45.5197,45.5553,68543.0
2015-12-15 13:20:00,51.18,51.29,51.16,51.27,96873.0,45.5553,45.6532,45.5375,45.6354,96873.0
2015-12-15 13:30:00,51.26,51.3,51.17,51.18,76042.0,45.6265,45.6621,45.5464,45.5553,76042.0
2015-12-15 13:40:00,51.18,51.21,51.13,51.18,87947.0,45.5553,45.582,45.5108,45.5553,87947.0
2015-12-15 13:50:00,51.19,51.35,51.18,51.35,215777.0,45.5642,45.7066,45.5553,45.7066,215777.0
2015-12-15 14:00:00,51.35,51.41,51.3,51.36,91936.0,45.7066,45.76,45.6621,45.7155,91936.0
2015-12-15 14:10:00,51.35,51.39,51.24,51.24,125898.0,45.7066,45.7422,45.6087,45.6087,125898.0
2015-12-15 14:20:00,51.23,51.29,51.21,51.23,140369.0,45.5998,45.6532,45.582,45.5998,140369.0
2015-12-15 14:30:00,51.24,51.33,51.19,51.23,97383.0,45.6087,45.6888,45.5642,45.5998,97383.0
2015-12-15 14:40:00,51.23,51.31,51.23,51.27,115515.0,45.5998,45.671,45.5998,45.6354,115515.0
2015-12-15 14:50:00,51.27,51.33,51.17,51.22,118899.0,45.6354,45.6888,45.5464,45.5909,118899.0
2015-12-15 15:00:00,51.22,51.25,51.17,51.21,111576.0,45.5909,45.6176,45.5464,45.582,111576.0
2015-12-15 15:10:00,51.22,51.22,51.07,51.17,135611.0,45.5909,45.5909,45.4574,45.5464,135611.0
2015-12-15 15:20:00,51.17,51.21,51.12,51.16,169141.0,45.5464,45.582,45.5019,45.5375,169141.0
2015-12-15 15:30:00,51.16,51.28,51.1,51.28,264628.0,45.5375,45.6443,45.4841,45.6443,264628.0
2015-12-15 15:40:00,51.27,51.3,51.2,51.27,237017.0,45.6354,45.6621,45.5731,45.6354,237017.0
2015-12-15 15:50:00,51.27,51.28,51.14,51.16,549851.0,45.6354,45.6443,45.5197,45.5375,549851.0
2015-12-16 09:30:00,51.4,51.67,51.3,51.55,316123.0,45.7511,45.9914,45.6621,45.8846,316123.0
2015-12-16 09:40:00,51.54,51.68,51.51,51.64,124591.0,45.8757,46.0003,45.849,45.9647,124591.0
2015-12-16 09:50:00,51.64,51.86,51.63,51.71,356214.0,45.9647,46.1606,45.9558,46.027,356214.0
2015-12-16 10:00:00,51.7,51.89,51.64,51.71,218216.0,46.0181,46.1873,45.9647,46.027,218216.0
2015-12-16 10:10:00,51.71,51.77,51.55,51.68,215884.0,46.027,46.0804,45.8846,46.0003,215884.0
2015-12-16 10:20:00,51.68,51.78,51.62,51.62,116168.0,46.0003,46.0893,45.9469,45.9469,116168.0
2015-12-16 10:30:00,51.62,51.79,51.61,51.66,121241.0,45.9469,46.0982,45.938,45.9825,121241.0
2015-12-16 10:40:00,51.66,51.73,51.6,51.7,74150.0,45.9825,46.0448,45.9291,46.0181,74150.0
2015-12-16 10:50:00,51.7,51.73,51.54,51.55,129823.0,46.0181,46.0448,45.8757,45.8846,129823.0
2015-12-16 11:00:00,51.54,51.58,51.45,51.45,185010.0,45.8757,45.9113,45.7956,45.7956,185010.0
2015-12-16 11:10:00,51.44,51.51,51.42,51.47,106837.0,45.7867,45.849,45.7689,45.8134,106837.0
2015-12-16 11:20:00,51.47,51.51,51.42,51.43,48327.0,45.8134,45.849,45.7689,45.7778,48327.0
2015-12-16 11:30:00,51.43,51.59,51.36,51.49,175834.0,45.7778,45.9202,45.7155,45.8312,175834.0
2015-12-16 11:40:00,51.49,51.5,51.4,51.43,98460.0,45.8312,45.8401,45.7511,45.7778,98460.0
2015-12-16 11:50:00,51.43,51.44,51.32,51.35,103125.0,45.7778,45.7867,45.6799,45.7066,103125.0
2015-12-16 12:00:00,51.35,51.39,51.26,51.3,134348.0,45.7066,45.7422,45.6265,45.6621,134348.0
2015-12-16 12:10:00,51.3,51.34,51.18,51.2,126128.0,45.6621,45.6977,45.5553,45.5731,126128.0
2015-12-16 12:20:00,51.2,51.28,51.13,51.15,140051.0,45.5731,45.6443,45.5108,45.5286,140051.0
2015-12-16 12:30:00,51.17,51.27,51.09,51.12,148715.0,45.5464,45.6354,45.4752,45.5019,148715.0
2015-12-16 12:40:00,51.14,51.14,50.94,50.99,241036.0,45.5197,45.5197,45.3417,45.3862,241036.0
2015-12-16 12:50:00,50.98,51.05,50.97,51.0,95223.0,45.3773,45.4396,45.3684,45.3951,95223.0
2015-12-16 13:00:00,51.0,51.02,50.9,51.0,56793.0,45.3951,45.4129,45.3061,45.3951,56793.0
2015-12-16 13:10:00,51.0,51.08,50.97,51.01,74834.0,45.3951,45.4663,45.3684,45.404,74834.0
2015-12-16 13:20:00,51.02,51.13,50.99,51.02,113802.0,45.4129,45.5108,45.3862,45.4129,113802.0
2015-12-16 13:30:00,51.01,51.1,50.98,51.07,148809.0,45.404,45.4841,45.3773,45.4574,148809.0
2015-12-16 13:40:00,51.07,51.17,51.04,51.12,109766.0,45.4574,45.5464,45.4307,45.5019,109766.0
2015-12-16 13:50:00,51.12,51.26,51.08,51.25,83110.0,45.5019,45.6265,45.4663,45.6176,83110.0
2015-12-16 14:00:00,51.19,51.56,50.85,51.44,281132.0,45.5642,45.8935,45.2615,45.7867,281132.0
2015-12-16 14:10:00,51.44,51.49,51.18,51.35,226011.0,45.7867,45.8312,45.5553,45.7066,226011.0
2015-12-16 14:20:00,51.34,51.58,51.3,51.51,234415.0,45.6977,45.9113,45.6621,45.849,234415.0
2015-12-16 14:30:00,51.5,51.62,51.34,51.34,310996.0,45.8401,45.9469,45.6977,45.6977,310996.0
2015-12-16 14:40:00,51.35,51.52,51.28,51.45,184337.0,45.7066,45.8579,45.6443,45.7956,184337.0
2015-12-16 14:50:00,51.46,51.82,51.45,51.78,272433.0,45.8045,46.1249,45.7956,46.0893,272433.0
2015-12-16 15:00:00,51.79,51.81,51.58,51.65,239255.0,46.0982,46.116,45.9113,45.9736,239255.0
2015-12-16 15:10:00,51.64,51.79,51.64,51.74,188055.0,45.9647,46.0982,45.9647,46.0537,188055.0
2015-12-16 15:20:00,51.75,51.98,51.74,51.96,335623.0,46.0626,46.2674,46.0537,46.2496,335623.0
2015-12-16 15:30:00,51.96,52.29,51.95,52.23,687606.0,46.2496,46.5433,46.2407,46.4899,687606.0
2015-12-16 15:40:00,52.24,52.28,52.15,52.18,555018.0,46.4988,46.5344,46.4187,46.4454,555018.0
2015-12-16 15:50:00,52.17,52.18,52.06,52.11,683422.0,46.4365,46.4454,46.3386,46.3831,683422.0
2015-12-17 09:30:00,51.98,52.48,51.63,52.01,852137.0,46.2674,46.7124,45.9558,46.2941,852137.0
2015-12-17 09:40:00,52.01,52.23,52.0,52.15,309305.0,46.2941,46.4899,46.2852,46.4187,309305.0
2015-12-17 09:50:00,52.15,52.77,52.15,52.65,496785.0,46.4187,46.9705,46.4187,46.8637,496785.0
2015-12-17 10:00:00,52.67,52.69,52.31,52.39,269370.0,46.8815,46.8993,46.5611,46.6323,269370.0
2015-12-17 10:10:00,52.4,52.44,51.99,51.99,240464.0,46.6412,46.6768,46.2763,46.2763,240464.0
2015-12-17 10:20:00,51.97,52.05,51.81,52.05,162989.0,46.2585,46.3297,46.116,46.3297,162989.0
2015-12-17 10:30:00,52.06,52.11,51.73,51.73,152415.0,46.3386,46.3831,46.0448,46.0448,152415.0
2015-12-17 10:40:00,51.73,51.74,51.5,51.53,201986.0,46.0448,46.0537,45.8401,45.8668,201986.0
2015-12-17 10:50:00,51.54,51.6,51.43,51.58,128385.0,45.8757,45.9291,45.7778,45.9113,128385.0
2015-12-17 11:00:00,51.58,51.69,51.52,51.54,156265.0,45.9113,46.0092,45.8579,45.8757,156265.0
2015-12-17 11:10:00,51.52,51.65,51.45,51.46,325426.0,45.8579,45.9736,45.7956,45.8045,325426.0
2015-12-17 11:20:00,51.46,51.47,51.26,51.41,161410.0,45.8045,45.8134,45.6265,45.76,161410.0
2015-12-17 11:30:00,51.42,51.66,51.3,51.64,185907.0,45.7689,45.9825,45.6621,45.9647,185907.0
2015-12-17 11:40:00,51.63,51.87,51.63,51.86,220282.0,45.9558,46.1695,45.9558,46.1606,220282.0
2015-12-17 11:50:00,51.86,51.86,51.69,51.77,93859.0,46.1606,46.1606,46.0092,46.0804,93859.0
2015-12-17 12:00:00,51.77,51.89,51.63,51.89,141846.0,46.0804,46.1873,45.9558,46.1873,141846.0
2015-12-17 12:10:00,51.89,52.06,51.84,52.06,158165.0,46.1873,46.3386,46.1427,46.3386,158165.0
2015-12-17 12:20:00,52.07,52.07,51.88,51.92,190966.0,46.3475,46.3475,46.1784,46.214,190966.0
2015-12-17 12:30:00,51.93,51.95,51.81,51.86,123209.0,46.2229,46.2407,46.116,46.1606,123209.0
2015-12-17 12:40:00,51.86,51.93,51.78,51.82,130942.0,46.1606,46.2229,46.0893,46.1249,130942.0
2015-12-17 12:50:00,51.82,51.91,51.79,51.9,122130.0,46.1249,46.2051,46.0982,46.1962,122130.0
2015-12-17 13:00:00,51.89,51.96,51.85,51.88,85640.0,46.1873,46.2496,46.1516,46.1784,85640.0
2015-12-17 13:10:00,51.87,52.0,51.86,51.9,89647.0,46.1695,46.2852,46.1606,46.1962,89647.0
2015-12-17 13:20:00,51.89,52.04,51.88,51.99,116826.0,46.1873,46.3208,46.1784,46.2763,116826.0
2015-12-17 13:30:00,51.99,52.03,51.91,51.94,142547.0,46.2763,46.3119,46.2051,46.2318,142547.0
2015-12-17 13:40:00,51.94,52.17,51.94,52.12,178567.0,46.2318,46.4365,46.2318,46.392,178567.0
2015-12-17 13:50:00,52.11,52.13,51.96,52.02,156709.0,46.3831,46.4009,46.2496,46.303,156709.0
2015-12-17 14:00:00,52.02,52.08,51.97,52.0,128032.0,46.303,46.3564,46.2585,46.2852,128032.0
2015-12-17 14:10:00,51.99,52.13,51.9,52.03,159116.0,46.2763,46.4009,46.1962,46.3119,159116.0
2015-12-17 14:20:00,52.03,52.09,51.99,52.02,231260.0,46.3119,46.3653,46.2763,46.303,231260.0
2015-12-17 14:30:00,52.02,52.02,51.79,51.79,194572.0,46.303,46.303,46.0982,46.0982,194572.0
2015-12-17 14:40:00,51.78,51.84,51.59,51.61,192099.0,46.0893,46.1427,45.9202,45.938,192099.0
2015-12-17 14:50:00,51.6,51.61,51.46,51.54,136044.0,45.9291,45.938,45.8045,45.8757,136044.0
2015-12-17 15:00:00,51.54,51.61,51.45,51.49,164008.0,45.8757,45.938,45.7956,45.8312,164008.0
2015-12-17 15:10:00,51.49,51.57,51.3,51.31,168838.0,45.8312,45.9024,45.6621,45.671,168838.0
2015-12-17 15:20:00,51.3,51.35,51.22,51.27,283902.0,45.6621,45.7066,45.5909,45.6354,283902.0
2015-12-17 15:30:00,51.27,51.48,51.25,51.33,322583.0,45.6354,45.8223,45.6176,45.6888,322583.0
2015-12-17 15:40:00,51.33,51.37,51.28,51.28,346281.0,45.6888,45.7244,45.6443,45.6443,346281.0
2015-12-17 15:50:00,51.28,51.3,51.02,51.03,785866.0,45.6443,45.6621,45.4129,45.4218,785866.0
2015-12-18 09:30:00,51.04,51.76,50.78,51.66,1063077.0,45.4307,46.0715,45.1992,45.9825,1063077.0
2015-12-18 09:40:00,51.68,51.95,51.52,51.52,478887.0,46.0003,46.2407,45.8579,45.8579,478887.0
2015-12-18 09:50:00,51.54,51.74,51.37,51.4,277540.0,45.8757,46.0537,45.7244,45.7511,277540.0
2015-12-18 10:00:00,51.4,51.41,50.88,50.88,332899.0,45.7511,45.76,45.2883,45.2883,332899.0
2015-12-18 10:10:00,50.9,51.07,50.78,50.81,275261.0,45.3061,45.4574,45.1992,45.2259,275261.0
2015-12-18 10:20:00,50.8,51.19,50.78,51.02,365020.0,45.217,45.5642,45.1992,45.4129,365020.0
2015-12-18 10:30:00,51.02,51.09,50.86,50.86,150174.0,45.4129,45.4752,45.2705,45.2705,150174.0
2015-12-18 10:40:00,50.85,50.89,50.5,50.52,327416.0,45.2615,45.2972,44.95,44.9678,327416.0
2015-12-18 10:50:00,50.53,50.86,50.52,50.82,191841.0,44.9767,45.2705,44.9678,45.2348,191841.0
2015-12-18 11:00:00,50.82,51.01,50.8,50.86,232676.0,45.2348,45.404,45.217,45.2705,232676.0
2015-12-18 11:10:00,50.86,51.02,50.86,50.93,223486.0,45.2705,45.4129,45.2705,45.3328,223486.0
2015-12-18 11:20:00,50.93,50.95,50.88,50.91,203494.0,45.3328,45.3506,45.2883,45.315,203494.0
2015-12-18 11:30:00,50.91,50.93,50.74,50.93,150153.0,45.315,45.3328,45.1636,45.3328,150153.0
2015-12-18 11:40:00,50.94,51.0,50.8,50.8,154316.0,45.3417,45.3951,45.217,45.217,154316.0
2015-12-18 11:50:00,50.8,50.85,50.72,50.76,184040.0,45.217,45.2615,45.1458,45.1814,184040.0
2015-12-18 12:00:00,50.75,50.76,50.55,50.55,110412.0,45.1725,45.1814,44.9945,44.9945,110412.0
2015-12-18 12:10:00,50.56,50.62,50.42,50.43,155267.0,45.0034,45.0568,44.8788,44.8877,155267.0
2015-12-18 12:20:00,50.44,50.54,50.41,50.51,105622.0,44.8966,44.9856,44.8699,44.9589,105622.0
2015-12-18 12:30:00,50.52,50.52,50.2,50.27,205329.0,44.9678,44.9678,44.683,44.7453,205329.0
2015-12-18 12:40:00,50.27,50.39,50.18,50.37,258048.0,44.7453,44.8521,44.6652,44.8343,258048.0
2015-12-18 12:50:00,50.38,50.38,50.18,50.22,117203.0,44.8432,44.8432,44.6652,44.7008,117203.0
2015-12-18 13:00:00,50.22,50.28,50.08,50.22,205557.0,44.7008,44.7542,44.5762,44.7008,205557.0
2015-12-18 13:10:00,50.21,50.34,50.19,50.29,161440.0,44.6919,44.8076,44.6741,44.7631,161440.0
2015-12-18 13:20:00,50.28,50.28,50.08,50.2,137787.0,44.7542,44.7542,44.5762,44.683,137787.0
2015-12-18 13:30:00,50.2,50.22,50.1,50.12,194657.0,44.683,44.7008,44.594,44.6118,194657.0
2015-12-18 13:40:00,50.12,50.2,50.08,50.11,140520.0,44.6118,44.683,44.5762,44.6029,140520.0
2015-12-18 13:50:00,50.12,50.41,50.11,50.36,144107.0,44.6118,44.8699,44.6029,44.8254,144107.0
2015-12-18 14:00:00,50.37,50.52,50.36,50.47,136397.0,44.8343,44.9678,44.8254,44.9233,136397.0
2015-12-18 14:10:00,50.46,50.47,50.32,50.38,152856.0,44.9144,44.9233,44.7898,44.8432,152856.0
2015-12-18 14:20:00,50.38,50.56,50.38,50.54,151983.0,44.8432,45.0034,44.8432,44.9856,151983.0
2015-12-18 14:30:00,50.53,50.62,50.49,50.62,232917.0,44.9767,45.0568,44.9411,45.0568,232917.0
2015-12-18 14:40:00,50.61,50.62,50.37,50.38,232397.0,45.0479,45.0568,44.8343,44.8432,232397.0
2015-12-18 14:50:00,50.38,50.6,50.37,50.47,162991.0,44.8432,45.039,44.8343,44.9233,162991.0
2015-12-18 15:00:00,50.46,50.56,50.33,50.4,222040.0,44.9144,45.0034,44.7987,44.861,222040.0
2015-12-18 15:10:00,50.4,50.4,50.17,50.22,261431.0,44.861,44.861,44.6563,44.7008,261431.0
2015-12-18 15:20:00,50.21,50.24,50.06,50.2,277911.0,44.6919,44.7186,44.5584,44.683,277911.0
2015-12-18 15:30:00,50.19,50.37,50.17,50.22,362298.0,44.6741,44.8343,44.6563,44.7008,362298.0
2015-12-18 15:40:00,50.21,50.33,50.17,50.25,669347.0,44.6919,44.7987,44.6563,44.7275,669347.0
2015-12-18 15:50:00,50.25,50.31,49.96,49.99,1458194.0,44.7275,44.7809,44.4694,44.4961,1458194.0
2015-12-21 09:30:00,50.46,51.13,50.46,51.1,630637.0,44.9144,45.5108,44.9144,45.4841,630637.0
2015-12-21 09:40:00,51.11,51.41,50.95,51.35,464500.0,45.493,45.76,45.3506,45.7066,464500.0
2015-12-21 09:50:00,51.36,51.39,50.95,51.0,338369.0,45.7155,45.7422,45.3506,45.3951,338369.0
2015-12-21 10:00:00,51.02,51.05,50.87,50.97,221495.0,45.4129,45.4396,45.2794,45.3684,221495.0
2015-12-21 10:10:00,50.98,51.05,50.75,51.05,169614.0,45.3773,45.4396,45.1725,45.4396,169614.0
2015-12-21 10:20:00,51.06,51.07,50.9,50.98,151194.0,45.4485,45.4574,45.3061,45.3773,151194.0
2015-12-21 10:30:00,50.99,51.06,50.9,51.0,238011.0,45.3862,45.4485,45.3061,45.3951,238011.0
2015-12-21 10:40:00,50.99,51.08,50.92,51.0,236358.0,45.3862,45.4663,45.3239,45.3951,236358.0
2015-12-21 10:50:00,51.01,51.03,50.85,50.85,159062.0,45.404,45.4218,45.2615,45.2615,159062.0
2015-12-21 11:00:00,50.86,50.96,50.82,50.84,91686.0,45.2705,45.3595,45.2348,45.2526,91686.0
2015-12-21 11:10:00,50.86,50.86,50.69,50.7,119812.0,45.2705,45.2705,45.1191,45.128,119812.0
2015-12-21 11:20:00,50.69,50.8,50.61,50.68,153087.0,45.1191,45.217,45.0479,45.1102,153087.0
2015-12-21 11:30:00,50.68,50.68,50.45,50.51,138695.0,45.1102,45.1102,44.9055,44.9589,138695.0
2015-12-21 11:40:00,50.52,50.61,50.42,50.45,100078.0,44.9678,45.0479,44.8788,44.9055,100078.0
2015-12-21 11:50:00,50.46,50.88,50.44,50.83,194561.0,44.9144,45.2883,44.8966,45.2437,194561.0
2015-12-21 12:00:00,50.82,50.91,50.78,50.86,84423.0,45.2348,45.315,45.1992,45.2705,84423.0
2015-12-21 12:10:00,50.87,50.91,50.77,50.8,117284.0,45.2794,45.315,45.1903,45.217,117284.0
2015-12-21 12:20:00,50.8,50.92,50.74,50.74,128398.0,45.217,45.3239,45.1636,45.1636,128398.0
2015-12-21 12:30:00,50.74,50.84,50.73,50.74,62188.0,45.1636,45.2526,45.1547,45.1636,62188.0
2015-12-21 12:40:00,50.74,50.78,50.73,50.76,42141.0,45.1636,45.1992,45.1547,45.1814,42141.0
2015-12-21 12:50:00,50.76,50.96,50.76,50.92,132076.0,45.1814,45.3595,45.1814,45.3239,132076.0
2015-12-21 13:00:00,50.93,51.02,50.92,50.98,100045.0,45.3328,45.4129,45.3239,45.3773,100045.0
2015-12-21 13:10:00,50.98,50.98,50.91,50.91,57135.0,45.3773,45.3773,45.315,45.315,57135.0
2015-12-21 13:20:00,50.92,50.99,50.91,50.95,49758.0,45.3239,45.3862,45.315,45.3506,49758.0
2015-12-21 13:30:00,50.96,51.05,50.96,51.0,200386.0,45.3595,45.4396,45.3595,45.3951,200386.0
2015-12-21 13:40:00,51.0,51.02,50.92,50.96,66054.0,45.3951,45.4129,45.3239,45.3595,66054.0
2015-12-21 13:50:00,50.96,51.02,50.92,50.92,91816.0,45.3595,45.4129,45.3239,45.3239,91816.0
2015-12-21 14:00:00,50.93,51.0,50.88,50.89,81731.0,45.3328,45.3951,45.2883,45.2972,81731.0
2015-12-21 14:10:00,50.89,51.01,50.89,50.98,73730.0,45.2972,45.404,45.2972,45.3773,73730.0
2015-12-21 14:20:00,50.98,50.98,50.81,50.85,74568.0,45.3773,45.3773,45.2259,45.2615,74568.0
2015-12-21 14:30:00,50.84,50.9,50.78,50.88,96250.0,45.2526,45.3061,45.1992,45.2883,96250.0
2015-12-21 14:40:00,50.88,50.92,50.85,50.9,88411.0,45.2883,45.3239,45.2615,45.3061,88411.0
2015-12-21 14:50:00,50.9,50.99,50.88,50.96,102783.0,45.3061,45.3862,45.2883,45.3595,102783.0
2015-12-21 15:00:00,50.95,51.12,50.94,50.97,172578.0,45.3506,45.5019,45.3417,45.3684,172578.0
2015-12-21 15:10:00,50.96,51.02,50.89,50.92,140106.0,45.3595,45.4129,45.2972,45.3239,140106.0
2015-12-21 15:20:00,50.92,50.97,50.88,50.94,107231.0,45.3239,45.3684,45.2883,45.3417,107231.0
2015-12-21 15:30:00,50.94,51.23,50.94,51.21,473390.0,45.3417,45.5998,45.3417,45.582,473390.0
2015-12-21 15:40:00,51.2,51.44,51.2,51.42,610215.0,45.5731,45.7867,45.5731,45.7689,610215.0
2015-12-21 15:50:00,51.42,51.5,51.26,51.45,956184.0,45.7689,45.8401,45.6265,45.7956,956184.0
2015-12-22 09:30:00,51.65,51.88,51.53,51.6,294747.0,45.9736,46.1784,45.8668,45.9291,294747.0
2015-12-22 09:40:00,51.6,51.7,51.33,51.4,200929.0,45.9291,46.0181,45.6888,45.7511,200929.0
2015-12-22 09:50:00,51.4,51.8,51.38,51.6,196063.0,45.7511,46.1071,45.7333,45.9291,196063.0
2015-12-22 10:00:00,51.61,51.69,51.45,51.69,187451.0,45.938,46.0092,45.7956,46.0092,187451.0
2015-12-22 10:10:00,51.67,51.9,51.67,51.83,252170.0,45.9914,46.1962,45.9914,46.1338,252170.0
2015-12-22 10:20:00,51.82,51.9,51.67,51.76,239300.0,46.1249,46.1962,45.9914,46.0715,239300.0
2015-12-22 10:30:00,51.76,51.77,51.56,51.57,121433.0,46.0715,46.0804,45.8935,45.9024,121433.0
2015-12-22 10:40:00,51.57,51.64,51.43,51.52,134980.0,45.9024,45.9647,45.7778,45.8579,134980.0
2015-12-22 10:50:00,51.52,51.52,51.16,51.24,137098.0,45.8579,45.8579,45.5375,45.6087,137098.0
2015-12-22 11:00:00,51.25,51.49,51.25,51.48,112569.0,45.6176,45.8312,45.6176,45.8223,112569.0
2015-12-22 11:10:00,51.48,51.49,51.36,51.42,188864.0,45.8223,45.8312,45.7155,45.7689,188864.0
2015-12-22 11:20:00,51.41,51.45,51.3,51.39,152506.0,45.76,45.7956,45.6621,45.7422,152506.0
2015-12-22 11:30:00,51.39,51.59,51.32,51.59,107606.0,45.7422,45.9202,45.6799,45.9202,107606.0
2015-12-22 11:40:00,51.58,51.73,51.57,51.71,136757.0,45.9113,46.0448,45.9024,46.027,136757.0
2015-12-22 11:50:00,51.72,51.73,51.6,51.7,80276.0,46.0359,46.0448,45.9291,46.0181,80276.0
2015-12-22 12:00:00,51.7,51.71,51.55,51.63,81361.0,46.0181,46.027,45.8846,45.9558,81361.0
2015-12-22 12:10:00,51.62,51.7,51.58,51.67,61558.0,45.9469,46.0181,45.9113,45.9914,61558.0
2015-12-22 12:20:00,51.66,51.69,51.57,51.67,57871.0,45.9825,46.0092,45.9024,45.9914,57871.0
2015-12-22 12:30:00,51.67,51.72,51.59,51.6,65155.0,45.9914,46.0359,45.9202,45.9291,65155.0
2015-12-22 12:40:00,51.61,51.65,51.54,51.55,52428.0,45.938,45.9736,45.8757,45.8846,52428.0
2015-12-22 12:50:00,51.56,51.65,51.55,51.65,54621.0,45.8935,45.9736,45.8846,45.9736,54621.0
2015-12-22 13:00:00,51.65,51.71,51.6,51.66,77405.0,45.9736,46.027,45.9291,45.9825,77405.0
2015-12-22 13:10:00,51.66,51.67,51.58,51.64,112009.0,45.9825,45.9914,45.9113,45.9647,112009.0
2015-12-22 13:20:00,51.64,51.67,51.6,51.65,62021.0,45.9647,45.9914,45.9291,45.9736,62021.0
2015-12-22 13:30:00,51.64,51.66,51.5,51.58,103268.0,45.9647,45.9825,45.8401,45.9113,103268.0
2015-12-22 13:40:00,51.57,51.7,51.56,51.7,66627.0,45.9024,46.0181,45.8935,46.0181,66627.0
2015-12-22 13:50:00,51.69,51.7,51.64,51.69,51475.0,46.0092,46.0181,45.9647,46.0092,51475.0
2015-12-22 14:00:00,51.7,51.77,51.68,51.73,132713.0,46.0181,46.0804,46.0003,46.0448,132713.0
2015-12-22 14:10:00,51.73,51.77,51.72,51.75,63861.0,46.0448,46.0804,46.0359,46.0626,63861.0
2015-12-22 14:20:00,51.75,51.76,51.59,51.62,141138.0,46.0626,46.0715,45.9202,45.9469,141138.0
2015-12-22 14:30:00,51.62,51.7,51.6,51.66,106741.0,45.9469,46.0181,45.9291,45.9825,106741.0
2015-12-22 14:40:00,51.66,51.76,51.66,51.74,151431.0,45.9825,46.0715,45.9825,46.0537,151431.0
2015-12-22 14:50:00,51.73,51.76,51.68,51.73,109349.0,46.0448,46.0715,46.0003,46.0448,109349.0
2015-12-22 15:00:00,51.72,51.83,51.71,51.82,72484.0,46.0359,46.1338,46.027,46.1249,72484.0
2015-12-22 15:10:00,51.82,51.89,51.77,51.88,129267.0,46.1249,46.1873,46.0804,46.1784,129267.0
2015-12-22 15:20:00,51.89,51.95,51.83,51.85,148730.0,46.1873,46.2407,46.1338,46.1516,148730.0
2015-12-22 15:30:00,51.85,51.86,51.75,51.77,229039.0,46.1516,46.1606,46.0626,46.0804,229039.0
2015-12-22 15:40:00,51.78,51.78,51.59,51.6,333596.0,46.0893,46.0893,45.9202,45.9291,333596.0
2015-12-22 15:50:00,51.61,51.81,51.6,51.72,460034.0,45.938,46.116,45.9291,46.0359,460034.0
2015-12-23 09:30:00,51.74,51.85,51.01,51.07,474836.0,46.0537,46.1516,45.404,45.4574,474836.0
2015-12-23 09:40:00,51.07,51.41,50.91,51.39,352141.0,45.4574,45.76,45.315,45.7422,352141.0
2015-12-23 09:50:00,51.4,51.52,51.31,51.52,198914.0,45.7511,45.8579,45.671,45.8579,198914.0
2015-12-23 10:00:00,51.52,51.75,51.52,51.64,196570.0,45.8579,46.0626,45.8579,45.9647,196570.0
2015-12-23 10:10:00,51.66,51.8,51.64,51.76,187999.0,45.9825,46.1071,45.9647,46.0715,187999.0
2015-12-23 10:20:00,51.75,51.83,51.65,51.71,112763.0,46.0626,46.1338,45.9736,46.027,112763.0
2015-12-23 10:30:00,51.72,51.78,51.4,51.4,197010.0,46.0359,46.0893,45.7511,45.7511,197010.0
2015-12-23 10:40:00,51.4,51.44,51.26,51.4,186906.0,45.7511,45.7867,45.6265,45.7511,186906.0
2015-12-23 10:50:00,51.42,51.46,51.38,51.42,136869.0,45.7689,45.8045,45.7333,45.7689,136869.0
2015-12-23 11:00:00,51.41,51.44,51.35,51.41,61176.0,45.76,45.7867,45.7066,45.76,61176.0
2015-12-23 11:10:00,51.41,51.49,51.4,51.48,98913.0,45.76,45.8312,45.7511,45.8223,98913.0
2015-12-23 11:20:00,51.48,51.49,51.4,51.41,79075.0,45.8223,45.8312,45.7511,45.76,79075.0
2015-12-23 11:30:00,51.41,51.46,51.37,51.37,80411.0,45.76,45.8045,45.7244,45.7244,80411.0
2015-12-23 11:40:00,51.38,51.44,51.34,51.43,67484.0,45.7333,45.7867,45.6977,45.7778,67484.0
2015-12-23 11:50:00,51.42,51.51,51.38,51.51,68156.0,45.7689,45.849,45.7333,45.849,68156.0
2015-12-23 12:00:00,51.5,51.55,51.5,51.54,49229.0,45.8401,45.8846,45.8401,45.8757,49229.0
2015-12-23 12:10:00,51.54,51.74,51.53,51.73,137537.0,45.8757,46.0537,45.8668,46.0448,137537.0
2015-12-23 12:20:00,51.73,51.74,51.62,51.63,53361.0,46.0448,46.0537,45.9469,45.9558,53361.0
2015-12-23 12:30:00,51.64,51.75,51.63,51.71,95293.0,45.9647,46.0626,45.9558,46.027,95293.0
2015-12-23 12:40:00,51.7,51.85,51.69,51.82,95387.0,46.0181,46.1516,46.0092,46.1249,95387.0
2015-12-23 12:50:00,51.82,51.87,51.75,51.77,88797.0,46.1249,46.1695,46.0626,46.0804,88797.0
2015-12-23 13:00:00,51.78,51.81,51.72,51.79,46518.0,46.0893,46.116,46.0359,46.0982,46518.0
2015-12-23 13:10:00,51.79,51.85,51.74,51.75,46289.0,46.0982,46.1516,46.0537,46.0626,46289.0
2015-12-23 13:20:00,51.76,51.85,51.7,51.78,94117.0,46.0715,46.1516,46.0181,46.0893,94117.0
2015-12-23 13:30:00,51.78,51.78,51.72,51.76,134753.0,46.0893,46.0893,46.0359,46.0715,134753.0
2015-12-23 13:40:00,51.76,51.8,51.72,51.72,90476.0,46.0715,46.1071,46.0359,46.0359,90476.0
2015-12-23 13:50:00,51.72,51.74,51.69,51.71,75986.0,46.0359,46.0537,46.0092,46.027,75986.0
2015-12-23 14:00:00,51.71,51.75,51.67,51.69,68373.0,46.027,46.0626,45.9914,46.0092,68373.0
2015-12-23 14:10:00,51.68,51.72,51.65,51.7,49236.0,46.0003,46.0359,45.9736,46.0181,49236.0
2015-12-23 14:20:00,51.7,51.71,51.65,51.65,45574.0,46.0181,46.027,45.9736,45.9736,45574.0
2015-12-23 14:30:00,51.66,51.71,51.64,51.69,222173.0,45.9825,46.027,45.9647,46.0092,222173.0
2015-12-23 14:40:00,51.68,51.72,51.66,51.72,98806.0,46.0003,46.0359,45.9825,46.0359,98806.0
2015-12-23 14:50:00,51.72,51.76,51.7,51.76,100422.0,46.0359,46.0715,46.0181,46.0715,100422.0
2015-12-23 15:00:00,51.75,51.83,51.75,51.77,64904.0,46.0626,46.1338,46.0626,46.0804,64904.0
2015-12-23 15:10:00,51.77,51.77,51.64,51.64,108005.0,46.0804,46.0804,45.9647,45.9647,108005.0
2015-12-23 15:20:00,51.65,51.73,51.64,51.66,75721.0,45.9736,46.0448,45.9647,45.9825,75721.0
2015-12-23 15:30:00,51.66,51.74,51.62,51.65,117280.0,45.9825,46.0537,45.9469,45.9736,117280.0
2015-12-23 15:40:00,51.66,51.75,51.65,51.74,94425.0,45.9825,46.0626,45.9736,46.0537,94425.0
2015-12-23 15:50:00,51.75,51.78,51.71,51.75,436206.0,46.0626,46.0893,46.027,46.0626,436206.0
2015-12-24 09:30:00,51.71,52.1,51.69,52.07,333900.0,46.027,46.3742,46.0092,46.3475,333900.0
2015-12-24 09:40:00,52.07,52.37,51.97,52.22,266339.0,46.3475,46.6145,46.2585,46.481,266339.0
2015-12-24 09:50:00,52.22,52.44,52.19,52.43,292238.0,46.481,46.6768,46.4543,46.6679,292238.0
2015-12-24 10:00:00,52.42,52.44,52.26,52.28,196744.0,46.659,46.6768,46.5166,46.5344,196744.0
2015-12-24 10:10:00,52.27,52.48,52.17,52.4,334778.0,46.5255,46.7124,46.4365,46.6412,334778.0
2015-12-24 10:20:00,52.4,52.49,52.38,52.47,110709.0,46.6412,46.7213,46.6234,46.7035,110709.0
2015-12-24 10:30:00,52.47,52.5,52.43,52.47,103245.0,46.7035,46.7302,46.6679,46.7035,103245.0
2015-12-24 10:40:00,52.47,52.59,52.47,52.54,146532.0,46.7035,46.8103,46.7035,46.7658,146532.0
2015-12-24 10:50:00,52.53,52.61,52.53,52.57,137445.0,46.7569,46.8281,46.7569,46.7925,137445.0
2015-12-24 11:00:00,52.56,52.58,52.51,52.58,86384.0,46.7836,46.8014,46.7391,46.8014,86384.0
2015-12-24 11:10:00,52.59,52.6,52.42,52.5,65187.0,46.8103,46.8192,46.659,46.7302,65187.0
2015-12-24 11:20:00,52.48,52.52,52.41,52.44,57414.0,46.7124,46.748,46.6501,46.6768,57414.0
2015-12-24 11:30:00,52.45,52.59,52.44,52.59,70488.0,46.6857,46.8103,46.6768,46.8103,70488.0
2015-12-24 11:40:00,52.59,52.63,52.52,52.61,63303.0,46.8103,46.8459,46.748,46.8281,63303.0
2015-12-24 11:50:00,52.61,52.65,52.51,52.54,105263.0,46.8281,46.8637,46.7391,46.7658,105263.0
2015-12-24 12:00:00,52.54,52.55,52.47,52.48,79997.0,46.7658,46.7747,46.7035,46.7124,79997.0
2015-12-24 12:10:00,52.48,52.62,52.44,52.62,175251.0,46.7124,46.837,46.6768,46.837,175251.0
2015-12-24 12:20:00,52.61,52.62,52.47,52.49,114688.0,46.8281,46.837,46.7035,46.7213,114688.0
2015-12-24 12:30:00,52.49,52.49,52.38,52.43,195244.0,46.7213,46.7213,46.6234,46.6679,195244.0
2015-12-24 12:40:00,52.43,52.43,52.39,52.41,225803.0,46.6679,46.6679,46.6323,46.6501,225803.0
2015-12-24 12:50:00,52.41,52.41,52.24,52.26,263884.0,46.6501,46.6501,46.4988,46.5166,263884.0
2015-12-28 09:30:00,52.41,52.72,52.39,52.66,421708.0,46.6501,46.926,46.6323,46.8726,421708.0
2015-12-28 09:40:00,52.65,52.7,52.16,52.19,531110.0,46.8637,46.9082,46.4276,46.4543,531110.0
2015-12-28 09:50:00,52.19,52.2,51.85,51.88,258674.0,46.4543,46.4632,46.1516,46.1784,258674.0
2015-12-28 10:00:00,51.89,51.95,51.61,51.7,158260.0,46.1873,46.2407,45.938,46.0181,158260.0
2015-12-28 10:10:00,51.7,51.72,51.5,51.55,179118.0,46.0181,46.0359,45.8401,45.8846,179118.0
2015-12-28 10:20:00,51.54,51.56,51.38,51.51,138032.0,45.8757,45.8935,45.7333,45.849,138032.0
2015-12-28 10:30:00,51.5,51.68,51.43,51.67,215620.0,45.8401,46.0003,45.7778,45.9914,215620.0
2015-12-28 10:40:00,51.67,51.72,51.39,51.39,174636.0,45.9914,46.0359,45.7422,45.7422,174636.0
2015-12-28 10:50:00,51.39,51.53,51.32,51.49,107144.0,45.7422,45.8668,45.6799,45.8312,107144.0
2015-12-28 11:00:00,51.5,51.64,51.46,51.63,160182.0,45.8401,45.9647,45.8045,45.9558,160182.0
2015-12-28 11:10:00,51.64,51.85,51.59,51.73,92130.0,45.9647,46.1516,45.9202,46.0448,92130.0
2015-12-28 11:20:00,51.74,51.77,51.59,51.6,78445.0,46.0537,46.0804,45.9202,45.9291,78445.0
2015-12-28 11:30:00,51.61,51.75,51.56,51.71,51649.0,45.938,46.0626,45.8935,46.027,51649.0
2015-12-28 11:40:00,51.7,51.76,51.62,51.74,112800.0,46.0181,46.0715,45.9469,46.0537,112800.0
2015-12-28 11:50:00,51.74,51.85,51.7,51.75,68359.0,46.0537,46.1516,46.0181,46.0626,68359.0
2015-12-28 12:00:00,51.75,51.78,51.7,51.7,61124.0,46.0626,46.0893,46.0181,46.0181,61124.0
2015-12-28 12:10:00,51.7,51.73,51.61,51.68,61958.0,46.0181,46.0448,45.938,46.0003,61958.0
2015-12-28 12:20:00,51.69,51.7,51.62,51.67,71643.0,46.0092,46.0181,45.9469,45.9914,71643.0
2015-12-28 12:30:00,51.69,51.75,51.67,51.72,90069.0,46.0092,46.0626,45.9914,46.0359,90069.0
2015-12-28 12:40:00,51.72,51.86,51.65,51.82,58483.0,46.0359,46.1606,45.9736,46.1249,58483.0
2015-12-28 12:50:00,51.82,51.89,51.81,51.87,63194.0,46.1249,46.1873,46.116,46.1695,63194.0
2015-12-28 13:00:00,51.86,51.94,51.82,51.9,45772.0,46.1606,46.2318,46.1249,46.1962,45772.0
2015-12-28 13:10:00,51.92,52.14,51.9,52.12,121222.0,46.214,46.4098,46.1962,46.392,121222.0
2015-12-28 13:20:00,52.12,52.14,51.97,51.99,71325.0,46.392,46.4098,46.2585,46.2763,71325.0
2015-12-28 13:30:00,51.98,52.11,51.95,52.07,133508.0,46.2674,46.3831,46.2407,46.3475,133508.0
2015-12-28 13:40:00,52.08,52.16,52.02,52.04,63160.0,46.3564,46.4276,46.303,46.3208,63160.0
2015-12-28 13:50:00,52.04,52.07,51.91,51.92,90509.0,46.3208,46.3475,46.2051,46.214,90509.0
2015-12-28 14:00:00,51.93,51.99,51.91,51.96,78210.0,46.2229,46.2763,46.2051,46.2496,78210.0
2015-12-28 14:10:00,51.96,52.02,51.88,52.01,110973.0,46.2496,46.303,46.1784,46.2941,110973.0
2015-12-28 14:20:00,52.02,52.02,51.91,51.91,29227.0,46.303,46.303,46.2051,46.2051,29227.0
2015-12-28 14:30:00,51.92,51.99,51.92,51.96,28123.0,46.214,46.2763,46.214,46.2496,28123.0
2015-12-28 14:40:00,51.96,52.0,51.88,51.91,56368.0,46.2496,46.2852,46.1784,46.2051,56368.0
2015-12-28 14:50:00,51.91,51.97,51.86,51.93,114276.0,46.2051,46.2585,46.1606,46.2229,114276.0
2015-12-28 15:00:00,51.93,51.95,51.81,51.84,63750.0,46.2229,46.2407,46.116,46.1427,63750.0
2015-12-28 15:10:00,51.84,51.86,51.77,51.78,55464.0,46.1427,46.1606,46.0804,46.0893,55464.0
2015-12-28 15:20:00,51.78,51.9,51.78,51.86,58310.0,46.0893,46.1962,46.0893,46.1606,58310.0
2015-12-28 15:30:00,51.86,51.93,51.82,51.9,100745.0,46.1606,46.2229,46.1249,46.1962,100745.0
2015-12-28 15:40:00,51.91,51.94,51.85,51.88,144020.0,46.2051,46.2318,46.1516,46.1784,144020.0
2015-12-28 15:50:00,51.88,51.94,51.87,51.94,256966.0,46.1784,46.2318,46.1695,46.2318,256966.0
2015-12-29 09:30:00,51.93,52.34,51.88,52.14,255295.0,46.2229,46.5878,46.1784,46.4098,255295.0
2015-12-29 09:40:00,52.14,52.2,52.05,52.18,84338.0,46.4098,46.4632,46.3297,46.4454,84338.0
2015-12-29 09:50:00,52.2,52.3,52.15,52.2,159580.0,46.4632,46.5522,46.4187,46.4632,159580.0
2015-12-29 10:00:00,52.21,52.37,52.2,52.33,79501.0,46.4721,46.6145,46.4632,46.5789,79501.0
2015-12-29 10:10:00,52.33,52.42,52.33,52.37,94902.0,46.5789,46.659,46.5789,46.6145,94902.0
2015-12-29 10:20:00,52.37,52.39,52.22,52.27,128038.0,46.6145,46.6323,46.481,46.5255,128038.0
2015-12-29 10:30:00,52.27,52.28,52.17,52.24,168554.0,46.5255,46.5344,46.4365,46.4988,168554.0
2015-12-29 10:40:00,52.25,52.25,52.07,52.07,152569.0,46.5077,46.5077,46.3475,46.3475,152569.0
2015-12-29 10:50:00,52.06,52.06,52.0,52.0,116038.0,46.3386,46.3386,46.2852,46.2852,116038.0
2015-12-29 11:00:00,52.0,52.29,52.0,52.28,84901.0,46.2852,46.5433,46.2852,46.5344,84901.0
2015-12-29 11:10:00,52.27,52.27,52.12,52.13,57994.0,46.5255,46.5255,46.392,46.4009,57994.0
2015-12-29 11:20:00,52.13,52.14,52.03,52.03,82513.0,46.4009,46.4098,46.3119,46.3119,82513.0
2015-12-29 11:30:00,52.03,52.1,52.0,52.01,47079.0,46.3119,46.3742,46.2852,46.2941,47079.0
2015-12-29 11:40:00,52.01,52.01,51.93,51.99,123098.0,46.2941,46.2941,46.2229,46.2763,123098.0
2015-12-29 11:50:00,51.99,52.12,51.97,52.12,79021.0,46.2763,46.392,46.2585,46.392,79021.0
2015-12-29 12:00:00,52.12,52.16,52.0,52.06,52962.0,46.392,46.4276,46.2852,46.3386,52962.0
2015-12-29 12:10:00,52.06,52.12,52.02,52.11,34368.0,46.3386,46.392,46.303,46.3831,34368.0
2015-12-29 12:20:00,52.11,52.11,51.99,52.0,58370.0,46.3831,46.3831,46.2763,46.2852,58370.0
2015-12-29 12:30:00,52.0,52.05,51.96,52.03,46755.0,46.2852,46.3297,46.2496,46.3119,46755.0
2015-12-29 12:40:00,52.03,52.08,51.95,51.96,59071.0,46.3119,46.3564,46.2407,46.2496,59071.0
2015-12-29 12:50:00,51.98,52.09,51.98,52.06,47949.0,46.2674,46.3653,46.2674,46.3386,47949.0
2015-12-29 13:00:00,52.07,52.1,51.96,51.98,120730.0,46.3475,46.3742,46.2496,46.2674,120730.0
2015-12-29 13:10:00,51.98,52.11,51.97,52.09,132045.0,46.2674,46.3831,46.2585,46.3653,132045.0
2015-12-29 13:20:00,52.1,52.13,52.02,52.12,63613.0,46.3742,46.4009,46.303,46.392,63613.0
2015-12-29 13:30:00,52.11,52.14,52.05,52.1,69904.0,46.3831,46.4098,46.3297,46.3742,69904.0
2015-12-29 13:40:00,52.1,52.15,52.03,52.07,80885.0,46.3742,46.4187,46.3119,46.3475,80885.0
2015-12-29 13:50:00,52.07,52.12,52.05,52.12,49495.0,46.3475,46.392,46.3297,46.392,49495.0
2015-12-29 14:00:00,52.12,52.14,52.07,52.11,69599.0,46.392,46.4098,46.3475,46.3831,69599.0
2015-12-29 14:10:00,52.11,52.16,52.09,52.12,52605.0,46.3831,46.4276,46.3653,46.392,52605.0
2015-12-29 14:20:00,52.11,52.2,52.1,52.2,80561.0,46.3831,46.4632,46.3742,46.4632,80561.0
2015-12-29 14:30:00,52.2,52.2,52.11,52.18,62330.0,46.4632,46.4632,46.3831,46.4454,62330.0
2015-12-29 14:40:00,52.19,52.19,52.1,52.11,123307.0,46.4543,46.4543,46.3742,46.3831,123307.0
2015-12-29 14:50:00,52.11,52.17,52.08,52.13,97325.0,46.3831,46.4365,46.3564,46.4009,97325.0
2015-12-29 15:00:00,52.13,52.19,52.12,52.18,82143.0,46.4009,46.4543,46.392,46.4454,82143.0
2015-12-29 15:10:00,52.19,52.22,52.15,52.2,78972.0,46.4543,46.481,46.4187,46.4632,78972.0
2015-12-29 15:20:00,52.2,52.25,52.18,52.2,65616.0,46.4632,46.5077,46.4454,46.4632,65616.0
2015-12-29 15:30:00,52.2,52.21,52.15,52.18,95775.0,46.4632,46.4721,46.4187,46.4454,95775.0
2015-12-29 15:40:00,52.18,52.22,52.18,52.21,123124.0,46.4454,46.481,46.4454,46.4721,123124.0
2015-12-29 15:50:00,52.21,52.23,52.16,52.17,342679.0,46.4721,46.4899,46.4276,46.4365,342679.0
2015-12-30 09:30:00,52.23,52.3,51.76,51.76,225448.0,46.4899,46.5522,46.0715,46.0715,225448.0
2015-12-30 09:40:00,51.76,51.76,51.43,51.44,177487.0,46.0715,46.0715,45.7778,45.7867,177487.0
2015-12-30 09:50:00,51.44,51.55,51.4,51.51,143265.0,45.7867,45.8846,45.7511,45.849,143265.0
2015-12-30 10:00:00,51.52,51.66,51.48,51.51,113066.0,45.8579,45.9825,45.8223,45.849,113066.0
2015-12-30 10:10:00,51.51,51.52,51.38,51.44,96483.0,45.849,45.8579,45.7333,45.7867,96483.0
2015-12-30 10:20:00,51.44,51.5,51.23,51.27,108819.0,45.7867,45.8401,45.5998,45.6354,108819.0
2015-12-30 10:30:00,51.29,51.5,51.27,51.41,118699.0,45.6532,45.8401,45.6354,45.76,118699.0
2015-12-30 10:40:00,51.41,51.51,51.33,51.45,75435.0,45.76,45.849,45.6888,45.7956,75435.0
2015-12-30 10:50:00,51.44,51.51,51.42,51.48,55816.0,45.7867,45.849,45.7689,45.8223,55816.0
2015-12-30 11:00:00,51.49,51.5,51.35,51.4,110065.0,45.8312,45.8401,45.7066,45.7511,110065.0
2015-12-30 11:10:00,51.4,51.4,51.28,51.32,95534.0,45.7511,45.7511,45.6443,45.6799,95534.0
2015-12-30 11:20:00,51.32,51.35,51.22,51.34,106500.0,45.6799,45.7066,45.5909,45.6977,106500.0
2015-12-30 11:30:00,51.36,51.42,51.34,51.36,105388.0,45.7155,45.7689,45.6977,45.7155,105388.0
2015-12-30 11:40:00,51.36,51.37,51.27,51.29,74620.0,45.7155,45.7244,45.6354,45.6532,74620.0
2015-12-30 11:50:00,51.28,51.37,51.26,51.28,66679.0,45.6443,45.7244,45.6265,45.6443,66679.0
2015-12-30 12:00:00,51.27,51.29,51.23,51.27,103324.0,45.6354,45.6532,45.5998,45.6354,103324.0
2015-12-30 12:10:00,51.26,51.26,51.14,51.16,121196.0,45.6265,45.6265,45.5197,45.5375,121196.0
2015-12-30 12:20:00,51.16,51.22,51.14,51.21,200488.0,45.5375,45.5909,45.5197,45.582,200488.0
2015-12-30 12:30:00,51.22,51.31,51.21,51.27,56710.0,45.5909,45.671,45.582,45.6354,56710.0
2015-12-30 12:40:00,51.27,51.35,51.26,51.33,78512.0,45.6354,45.7066,45.6265,45.6888,78512.0
2015-12-30 12:50:00,51.33,51.36,51.26,51.28,41478.0,45.6888,45.7155,45.6265,45.6443,41478.0
2015-12-30 13:00:00,51.28,51.36,51.27,51.36,55694.0,45.6443,45.7155,45.6354,45.7155,55694.0
2015-12-30 13:10:00,51.35,51.41,51.31,51.35,67389.0,45.7066,45.76,45.671,45.7066,67389.0
2015-12-30 13:20:00,51.34,51.35,51.3,51.3,74290.0,45.6977,45.7066,45.6621,45.6621,74290.0
2015-12-30 13:30:00,51.3,51.32,51.26,51.29,52953.0,45.6621,45.6799,45.6265,45.6532,52953.0
2015-12-30 13:40:00,51.29,51.33,51.25,51.31,136069.0,45.6532,45.6888,45.6176,45.671,136069.0
2015-12-30 13:50:00,51.31,51.33,51.25,51.27,85237.0,45.671,45.6888,45.6176,45.6354,85237.0
2015-12-30 14:00:00,51.27,51.38,51.27,51.38,45334.0,45.6354,45.7333,45.6354,45.7333,45334.0
2015-12-30 14:10:00,51.38,51.48,51.37,51.41,87842.0,45.7333,45.8223,45.7244,45.76,87842.0
2015-12-30 14:20:00,51.41,51.42,51.33,51.33,91957.0,45.76,45.7689,45.6888,45.6888,91957.0
2015-12-30 14:30:00,51.33,51.34,51.25,51.26,88894.0,45.6888,45.6977,45.6176,45.6265,88894.0
2015-12-30 14:40:00,51.26,51.31,51.21,51.31,63563.0,45.6265,45.671,45.582,45.671,63563.0
2015-12-30 14:50:00,51.3,51.3,51.17,51.18,64759.0,45.6621,45.6621,45.5464,45.5553,64759.0
2015-12-30 15:00:00,51.19,51.25,51.16,51.23,127230.0,45.5642,45.6176,45.5375,45.5998,127230.0
2015-12-30 15:10:00,51.23,51.38,51.23,51.31,165882.0,45.5998,45.7333,45.5998,45.671,165882.0
2015-12-30 15:20:00,51.32,51.36,51.29,51.29,105277.0,45.6799,45.7155,45.6532,45.6532,105277.0
2015-12-30 15:30:00,51.29,51.29,51.06,51.25,250175.0,45.6532,45.6532,45.4485,45.6176,250175.0
2015-12-30 15:40:00,51.24,51.31,51.19,51.3,272040.0,45.6087,45.671,45.5642,45.6621,272040.0
2015-12-30 15:50:00,51.3,51.31,51.14,51.15,360983.0,45.6621,45.671,45.5197,45.5286,360983.0
2015-12-31 09:30:00,51.0,51.08,50.63,50.82,396520.0,45.3951,45.4663,45.0657,45.2348,396520.0
2015-12-31 09:40:00,50.82,50.89,50.63,50.78,150398.0,45.2348,45.2972,45.0657,45.1992,150398.0
2015-12-31 09:50:00,50.78,50.81,50.63,50.78,79086.0,45.1992,45.2259,45.0657,45.1992,79086.0
2015-12-31 10:00:00,50.77,50.9,50.71,50.71,127669.0,45.1903,45.3061,45.1369,45.1369,127669.0
2015-12-31 10:10:00,50.71,50.71,50.52,50.6,78929.0,45.1369,45.1369,44.9678,45.039,78929.0
2015-12-31 10:20:00,50.59,50.6,50.46,50.47,97974.0,45.0301,45.039,44.9144,44.9233,97974.0
2015-12-31 10:30:00,50.47,50.49,50.35,50.49,150976.0,44.9233,44.9411,44.8165,44.9411,150976.0
2015-12-31 10:40:00,50.48,50.58,50.47,50.56,151353.0,44.9322,45.0212,44.9233,45.0034,151353.0
2015-12-31 10:50:00,50.56,50.62,50.51,50.62,103017.0,45.0034,45.0568,44.9589,45.0568,103017.0
2015-12-31 11:00:00,50.63,50.68,50.53,50.56,98643.0,45.0657,45.1102,44.9767,45.0034,98643.0
2015-12-31 11:10:00,50.56,50.65,50.55,50.59,129565.0,45.0034,45.0835,44.9945,45.0301,129565.0
2015-12-31 11:20:00,50.59,50.59,50.45,50.52,143580.0,45.0301,45.0301,44.9055,44.9678,143580.0
2015-12-31 11:30:00,50.52,50.7,50.49,50.7,68490.0,44.9678,45.128,44.9411,45.128,68490.0
2015-12-31 11:40:00,50.69,50.75,50.6,50.69,134313.0,45.1191,45.1725,45.039,45.1191,134313.0
2015-12-31 11:50:00,50.7,50.71,50.62,50.71,47407.0,45.128,45.1369,45.0568,45.1369,47407.0
2015-12-31 12:00:00,50.71,50.73,50.61,50.72,53493.0,45.1369,45.1547,45.0479,45.1458,53493.0
2015-12-31 12:10:00,50.71,50.77,50.7,50.76,76458.0,45.1369,45.1903,45.128,45.1814,76458.0
2015-12-31 12:20:00,50.75,50.89,50.71,50.89,79955.0,45.1725,45.2972,45.1369,45.2972,79955.0
2015-12-31 12:30:00,50.88,50.94,50.84,50.84,77363.0,45.2883,45.3417,45.2526,45.2526,77363.0
2015-12-31 12:40:00,50.85,50.96,50.85,50.94,57052.0,45.2615,45.3595,45.2615,45.3417,57052.0
2015-12-31 12:50:00,50.95,50.96,50.83,50.83,78709.0,45.3506,45.3595,45.2437,45.2437,78709.0
2015-12-31 13:00:00,50.82,50.88,50.72,50.73,104845.0,45.2348,45.2883,45.1458,45.1547,104845.0
2015-12-31 13:10:00,50.73,50.83,50.72,50.73,79099.0,45.1547,45.2437,45.1458,45.1547,79099.0
2015-12-31 13:20:00,50.73,50.79,50.72,50.76,73940.0,45.1547,45.2081,45.1458,45.1814,73940.0
2015-12-31 13:30:00,50.76,50.77,50.69,50.73,124400.0,45.1814,45.1903,45.1191,45.1547,124400.0
2015-12-31 13:40:00,50.73,50.78,50.72,50.73,48512.0,45.1547,45.1992,45.1458,45.1547,48512.0
2015-12-31 13:50:00,50.72,50.76,50.69,50.74,91764.0,45.1458,45.1814,45.1191,45.1636,91764.0
2015-12-31 14:00:00,50.73,50.83,50.71,50.75,79105.0,45.1547,45.2437,45.1369,45.1725,79105.0
2015-12-31 14:10:00,50.75,50.84,50.75,50.8,54079.0,45.1725,45.2526,45.1725,45.217,54079.0
2015-12-31 14:20:00,50.81,50.81,50.7,50.71,56309.0,45.2259,45.2259,45.128,45.1369,56309.0
2015-12-31 14:30:00,50.71,50.71,50.61,50.63,70783.0,45.1369,45.1369,45.0479,45.0657,70783.0
2015-12-31 14:40:00,50.63,50.74,50.62,50.7,48789.0,45.0657,45.1636,45.0568,45.128,48789.0
2015-12-31 14:50:00,50.7,50.73,50.66,50.68,49188.0,45.128,45.1547,45.0924,45.1102,49188.0
2015-12-31 15:00:00,50.67,50.68,50.6,50.64,75063.0,45.1013,45.1102,45.039,45.0746,75063.0
2015-12-31 15:10:00,50.65,50.71,50.6,50.71,145208.0,45.0835,45.1369,45.039,45.1369,145208.0
2015-12-31 15:20:00,50.71,50.79,50.7,50.75,94077.0,45.1369,45.2081,45.128,45.1725,94077.0
2015-12-31 15:30:00,50.75,50.86,50.74,50.82,157659.0,45.1725,45.2705,45.1636,45.2348,157659.0
2015-12-31 15:40:00,50.83,50.96,50.8,50.96,239845.0,45.2437,45.3595,45.217,45.3595,239845.0
2015-12-31 15:50:00,50.96,50.96,50.67,50.68,572144.0,45.3595,45.3595,45.1013,45.1102,572144.0
2016-01-04 09:30:00,49.42,49.42,48.72,48.95,850438.0,43.9887,43.9887,43.3656,43.5704,850438.0
2016-01-04 09:40:00,48.93,48.94,48.3,48.63,518623.0,43.5526,43.5615,42.9918,43.2855,518623.0
2016-01-04 09:50:00,48.63,48.83,48.59,48.73,406314.0,43.2855,43.4635,43.2499,43.3745,406314.0
2016-01-04 10:00:00,48.73,48.8,48.39,48.42,370704.0,43.3745,43.4368,43.0719,43.0986,370704.0
2016-01-04 10:10:00,48.43,48.9,48.39,48.87,349631.0,43.1075,43.5259,43.0719,43.4992,349631.0
2016-01-04 10:20:00,48.87,49.04,48.86,49.02,388819.0,43.4992,43.6505,43.4903,43.6327,388819.0
2016-01-04 10:30:00,49.02,49.09,48.83,48.91,198466.0,43.6327,43.695,43.4635,43.5348,198466.0
2016-01-04 10:40:00,48.91,49.03,48.79,48.96,151478.0,43.5348,43.6416,43.4279,43.5793,151478.0
2016-01-04 10:50:00,48.96,48.97,48.82,48.82,249980.0,43.5793,43.5882,43.4546,43.4546,249980.0
2016-01-04 11:00:00,48.82,48.82,48.68,48.73,203833.0,43.4546,43.4546,43.33,43.3745,203833.0
2016-01-04 11:10:00,48.73,48.77,48.65,48.73,133784.0,43.3745,43.4101,43.3033,43.3745,133784.0
2016-01-04 11:20:00,48.73,48.88,48.72,48.78,192356.0,43.3745,43.5081,43.3656,43.419,192356.0
2016-01-04 11:30:00,48.79,48.93,48.7,48.92,276916.0,43.4279,43.5526,43.3478,43.5437,276916.0
2016-01-04 11:40:00,48.92,49.08,48.91,49.05,249146.0,43.5437,43.6861,43.5348,43.6594,249146.0
2016-01-04 11:50:00,49.05,49.18,49.04,49.13,258534.0,43.6594,43.7751,43.6505,43.7306,258534.0
2016-01-04 12:00:00,49.13,49.13,48.83,48.83,198272.0,43.7306,43.7306,43.4635,43.4635,198272.0
2016-01-04 12:10:00,48.84,48.85,48.77,48.79,182619.0,43.4725,43.4814,43.4101,43.4279,182619.0
2016-01-04 12:20:00,48.79,48.8,48.7,48.75,228720.0,43.4279,43.4368,43.3478,43.3923,228720.0
2016-01-04 12:30:00,48.75,48.8,48.74,48.75,153105.0,43.3923,43.4368,43.3834,43.3923,153105.0
2016-01-04 12:40:00,48.75,48.86,48.74,48.8,276633.0,43.3923,43.4903,43.3834,43.4368,276633.0
2016-01-04 12:50:00,48.8,48.85,48.78,48.83,147906.0,43.4368,43.4814,43.419,43.4635,147906.0
2016-01-04 13:00:00,48.82,48.83,48.71,48.83,151242.0,43.4546,43.4635,43.3567,43.4635,151242.0
2016-01-04 13:10:00,48.83,48.85,48.74,48.74,147530.0,43.4635,43.4814,43.3834,43.3834,147530.0
2016-01-04 13:20:00,48.75,48.83,48.7,48.81,108495.0,43.3923,43.4635,43.3478,43.4457,108495.0
2016-01-04 13:30:00,48.81,48.85,48.75,48.82,123788.0,43.4457,43.4814,43.3923,43.4546,123788.0
2016-01-04 13:40:00,48.81,48.81,48.73,48.78,113024.0,43.4457,43.4457,43.3745,43.419,113024.0
2016-01-04 13:50:00,48.77,48.83,48.72,48.77,111767.0,43.4101,43.4635,43.3656,43.4101,111767.0
2016-01-04 14:00:00,48.76,48.77,48.61,48.62,286691.0,43.4012,43.4101,43.2677,43.2766,286691.0
2016-01-04 14:10:00,48.62,48.63,48.49,48.6,226726.0,43.2766,43.2855,43.1609,43.2588,226726.0
2016-01-04 14:20:00,48.61,48.69,48.59,48.64,154310.0,43.2677,43.3389,43.2499,43.2944,154310.0
2016-01-04 14:30:00,48.64,48.67,48.49,48.55,234798.0,43.2944,43.3211,43.1609,43.2143,234798.0
2016-01-04 14:40:00,48.55,48.56,48.47,48.47,235489.0,43.2143,43.2232,43.1431,43.1431,235489.0
2016-01-04 14:50:00,48.47,48.51,48.42,48.5,133717.0,43.1431,43.1787,43.0986,43.1698,133717.0
2016-01-04 15:00:00,48.5,48.5,48.38,48.4,221548.0,43.1698,43.1698,43.063,43.0808,221548.0
2016-01-04 15:10:00,48.4,48.42,48.31,48.41,243384.0,43.0808,43.0986,43.0007,43.0897,243384.0
2016-01-04 15:20:00,48.4,48.43,48.3,48.37,247133.0,43.0808,43.1075,42.9918,43.0541,247133.0
2016-01-04 15:30:00,48.36,48.47,48.36,48.47,363654.0,43.0452,43.1431,43.0452,43.1431,363654.0
2016-01-04 15:40:00,48.47,48.53,48.44,48.51,735629.0,43.1431,43.1965,43.1164,43.1787,735629.0
2016-01-04 15:50:00,48.52,48.7,48.49,48.67,894011.0,43.1876,43.3478,43.1609,43.3211,894011.0
2016-01-05 09:30:00,49.31,49.75,48.9,49.04,915761.0,43.8908,44.2824,43.5259,43.6505,915761.0
2016-01-05 09:40:00,49.03,49.08,48.31,48.38,733689.0,43.6416,43.6861,43.0007,43.063,733689.0
2016-01-05 09:50:00,48.38,48.38,47.69,47.71,706301.0,43.063,43.063,42.4488,42.4666,706301.0
2016-01-05 10:00:00,47.73,47.77,47.21,47.24,885655.0,42.4844,42.52,42.0216,42.0483,885655.0
2016-01-05 10:10:00,47.24,47.33,47.05,47.18,643673.0,42.0483,42.1284,41.8792,41.9949,643673.0
2016-01-05 10:20:00,47.17,47.5,47.04,47.37,502755.0,41.986,42.2797,41.8703,42.164,502755.0
2016-01-05 10:30:00,47.38,47.55,47.26,47.55,379024.0,42.1729,42.3242,42.0661,42.3242,379024.0
2016-01-05 10:40:00,47.54,48.32,47.51,48.3,556592.0,42.3153,43.0096,42.2886,42.9918,556592.0
2016-01-05 10:50:00,48.3,49.26,48.3,48.66,1114914.0,42.9918,43.8463,42.9918,43.3122,1114914.0
2016-01-05 11:00:00,48.66,48.7,48.17,48.28,497301.0,43.3122,43.3478,42.8761,42.974,497301.0
2016-01-05 11:10:00,48.28,48.29,47.93,48.1,309945.0,42.974,42.9829,42.6625,42.8138,309945.0
2016-01-05 11:20:00,48.1,48.21,47.83,47.83,203941.0,42.8138,42.9117,42.5735,42.5735,203941.0
2016-01-05 11:30:00,47.83,48.03,47.68,47.87,216637.0,42.5735,42.7515,42.4399,42.6091,216637.0
2016-01-05 11:40:00,47.87,48.02,47.69,48.02,173075.0,42.6091,42.7426,42.4488,42.7426,173075.0
2016-01-05 11:50:00,48.03,48.07,47.84,47.95,134917.0,42.7515,42.7871,42.5824,42.6803,134917.0
2016-01-05 12:00:00,47.95,47.97,47.68,47.86,176371.0,42.6803,42.6981,42.4399,42.6002,176371.0
2016-01-05 12:10:00,47.86,48.32,47.86,48.31,273589.0,42.6002,43.0096,42.6002,43.0007,273589.0
2016-01-05 12:20:00,48.3,48.5,48.25,48.32,187783.0,42.9918,43.1698,42.9473,43.0096,187783.0
2016-01-05 12:30:00,48.31,48.53,48.2,48.53,165261.0,43.0007,43.1965,42.9028,43.1965,165261.0
2016-01-05 12:40:00,48.53,48.55,48.16,48.28,142386.0,43.1965,43.2143,42.8672,42.974,142386.0
2016-01-05 12:50:00,48.28,48.42,48.23,48.4,178407.0,42.974,43.0986,42.9295,43.0808,178407.0
2016-01-05 13:00:00,48.41,48.66,48.4,48.41,260988.0,43.0897,43.3122,43.0808,43.0897,260988.0
2016-01-05 13:10:00,48.41,48.48,48.31,48.36,112983.0,43.0897,43.152,43.0007,43.0452,112983.0
2016-01-05 13:20:00,48.35,48.4,48.28,48.4,111008.0,43.0363,43.0808,42.974,43.0808,111008.0
2016-01-05 13:30:00,48.39,48.45,48.36,48.45,173388.0,43.0719,43.1253,43.0452,43.1253,173388.0
2016-01-05 13:40:00,48.45,48.6,48.41,48.59,191538.0,43.1253,43.2588,43.0897,43.2499,191538.0
2016-01-05 13:50:00,48.59,48.63,48.52,48.55,131642.0,43.2499,43.2855,43.1876,43.2143,131642.0
2016-01-05 14:00:00,48.54,48.55,48.43,48.46,162212.0,43.2054,43.2143,43.1075,43.1342,162212.0
2016-01-05 14:10:00,48.46,48.65,48.44,48.65,211488.0,43.1342,43.3033,43.1164,43.3033,211488.0
2016-01-05 14:20:00,48.65,48.82,48.63,48.81,221878.0,43.3033,43.4546,43.2855,43.4457,221878.0
2016-01-05 14:30:00,48.8,48.84,48.72,48.74,126350.0,43.4368,43.4725,43.3656,43.3834,126350.0
2016-01-05 14:40:00,48.74,48.82,48.68,48.71,126671.0,43.3834,43.4546,43.33,43.3567,126671.0
2016-01-05 14:50:00,48.72,48.79,48.64,48.73,130085.0,43.3656,43.4279,43.2944,43.3745,130085.0
2016-01-05 15:00:00,48.73,48.73,48.55,48.61,142225.0,43.3745,43.3745,43.2143,43.2677,142225.0
2016-01-05 15:10:00,48.62,48.7,48.51,48.51,176953.0,43.2766,43.3478,43.1787,43.1787,176953.0
2016-01-05 15:20:00,48.51,48.56,48.37,48.49,315143.0,43.1787,43.2232,43.0541,43.1609,315143.0
2016-01-05 15:30:00,48.49,48.68,48.47,48.57,300230.0,43.1609,43.33,43.1431,43.2321,300230.0
2016-01-05 15:40:00,48.57,48.72,48.52,48.59,398505.0,43.2321,43.3656,43.1876,43.2499,398505.0
2016-01-05 15:50:00,48.59,48.64,48.51,48.57,591742.0,43.2499,43.2944,43.1787,43.2321,591742.0
2016-01-06 09:30:00,47.79,48.51,47.63,48.4,750566.0,42.5378,43.1787,42.3954,43.0808,750566.0
2016-01-06 09:40:00,48.39,48.76,48.38,48.64,361818.0,43.0719,43.4012,43.063,43.2944,361818.0
2016-01-06 09:50:00,48.65,48.69,48.19,48.34,289378.0,43.3033,43.3389,42.8939,43.0274,289378.0
2016-01-06 10:00:00,48.33,48.4,48.11,48.27,201503.0,43.0185,43.0808,42.8227,42.9651,201503.0
2016-01-06 10:10:00,48.28,48.31,48.12,48.3,233022.0,42.974,43.0007,42.8316,42.9918,233022.0
2016-01-06 10:20:00,48.31,48.47,48.25,48.46,290991.0,43.0007,43.1431,42.9473,43.1342,290991.0
2016-01-06 10:30:00,48.45,48.45,48.19,48.24,188182.0,43.1253,43.1253,42.8939,42.9384,188182.0
2016-01-06 10:40:00,48.24,48.4,48.23,48.38,184620.0,42.9384,43.0808,42.9295,43.063,184620.0
2016-01-06 10:50:00,48.38,48.52,48.3,48.49,274484.0,43.063,43.1876,42.9918,43.1609,274484.0
2016-01-06 11:00:00,48.5,48.71,48.46,48.56,303417.0,43.1698,43.3567,43.1342,43.2232,303417.0
2016-01-06 11:10:00,48.58,48.78,48.5,48.72,280406.0,43.241,43.419,43.1698,43.3656,280406.0
2016-01-06 11:20:00,48.73,48.93,48.72,48.82,252542.0,43.3745,43.5526,43.3656,43.4546,252542.0
2016-01-06 11:30:00,48.82,49.0,48.76,48.99,229881.0,43.4546,43.6149,43.4012,43.606,229881.0
2016-01-06 11:40:00,48.98,49.09,48.98,49.06,236381.0,43.5971,43.695,43.5971,43.6683,236381.0
2016-01-06 11:50:00,49.05,49.12,48.95,49.01,180625.0,43.6594,43.7217,43.5704,43.6238,180625.0
2016-01-06 12:00:00,49.01,49.01,48.9,48.98,166680.0,43.6238,43.6238,43.5259,43.5971,166680.0
2016-01-06 12:10:00,48.97,49.1,48.96,49.04,162445.0,43.5882,43.7039,43.5793,43.6505,162445.0
2016-01-06 12:20:00,49.05,49.16,49.04,49.15,94618.0,43.6594,43.7573,43.6505,43.7484,94618.0
2016-01-06 12:30:00,49.14,49.3,49.06,49.21,105508.0,43.7395,43.8819,43.6683,43.8018,105508.0
2016-01-06 12:40:00,49.2,49.21,48.98,49.14,94285.0,43.7929,43.8018,43.5971,43.7395,94285.0
2016-01-06 12:50:00,49.15,49.21,49.08,49.08,113475.0,43.7484,43.8018,43.6861,43.6861,113475.0
2016-01-06 13:00:00,49.08,49.09,48.85,48.86,165448.0,43.6861,43.695,43.4814,43.4903,165448.0
2016-01-06 13:10:00,48.86,48.86,48.72,48.78,180777.0,43.4903,43.4903,43.3656,43.419,180777.0
2016-01-06 13:20:00,48.8,48.95,48.78,48.91,128494.0,43.4368,43.5704,43.419,43.5348,128494.0
2016-01-06 13:30:00,48.91,48.96,48.79,48.79,149809.0,43.5348,43.5793,43.4279,43.4279,149809.0
2016-01-06 13:40:00,48.81,48.85,48.66,48.68,210559.0,43.4457,43.4814,43.3122,43.33,210559.0
2016-01-06 13:50:00,48.68,48.83,48.65,48.79,103167.0,43.33,43.4635,43.3033,43.4279,103167.0
2016-01-06 14:00:00,48.79,48.91,48.57,48.73,357421.0,43.4279,43.5348,43.2321,43.3745,357421.0
2016-01-06 14:10:00,48.73,48.73,48.59,48.7,267317.0,43.3745,43.3745,43.2499,43.3478,267317.0
2016-01-06 14:20:00,48.71,48.77,48.66,48.7,127319.0,43.3567,43.4101,43.3122,43.3478,127319.0
2016-01-06 14:30:00,48.7,48.71,48.62,48.65,114867.0,43.3478,43.3567,43.2766,43.3033,114867.0
2016-01-06 14:40:00,48.66,48.68,48.4,48.43,224135.0,43.3122,43.33,43.0808,43.1075,224135.0
2016-01-06 14:50:00,48.43,48.54,48.38,48.5,198390.0,43.1075,43.2054,43.063,43.1698,198390.0
2016-01-06 15:00:00,48.5,48.57,48.44,48.57,201812.0,43.1698,43.2321,43.1164,43.2321,201812.0
2016-01-06 15:10:00,48.57,48.79,48.54,48.79,199039.0,43.2321,43.4279,43.2054,43.4279,199039.0
2016-01-06 15:20:00,48.79,48.83,48.7,48.8,240535.0,43.4279,43.4635,43.3478,43.4368,240535.0
2016-01-06 15:30:00,48.8,49.01,48.78,48.98,227507.0,43.4368,43.6238,43.419,43.5971,227507.0
2016-01-06 15:40:00,48.97,48.98,48.81,48.89,342791.0,43.5882,43.5971,43.4457,43.517,342791.0
2016-01-06 15:50:00,48.9,48.98,48.85,48.94,614507.0,43.5259,43.5971,43.4814,43.5615,614507.0
2016-01-07 09:30:00,48.39,48.68,48.21,48.6,418100.0,43.0719,43.33,42.9117,43.2588,418100.0
2016-01-07 09:40:00,48.59,48.61,48.12,48.38,337318.0,43.2499,43.2677,42.8316,43.063,337318.0
2016-01-07 09:50:00,48.38,48.38,47.83,47.89,332945.0,43.063,43.063,42.5735,42.6269,332945.0
2016-01-07 10:00:00,47.9,47.98,47.7,47.76,177295.0,42.6358,42.707,42.4577,42.5111,177295.0
2016-01-07 10:10:00,47.76,47.94,47.73,47.9,222290.0,42.5111,42.6714,42.4844,42.6358,222290.0
2016-01-07 10:20:00,47.9,48.11,47.9,48.05,359439.0,42.6358,42.8227,42.6358,42.7693,359439.0
2016-01-07 10:30:00,48.06,48.24,48.0,48.2,171953.0,42.7782,42.9384,42.7248,42.9028,171953.0
2016-01-07 10:40:00,48.21,48.23,47.99,48.0,120761.0,42.9117,42.9295,42.7159,42.7248,120761.0
2016-01-07 10:50:00,48.0,48.19,47.99,48.13,128086.0,42.7248,42.8939,42.7159,42.8405,128086.0
2016-01-07 11:00:00,48.12,48.23,48.06,48.06,153618.0,42.8316,42.9295,42.7782,42.7782,153618.0
2016-01-07 11:10:00,48.05,48.15,48.0,48.1,81551.0,42.7693,42.8583,42.7248,42.8138,81551.0
2016-01-07 11:20:00,48.1,48.15,47.95,47.98,255464.0,42.8138,42.8583,42.6803,42.707,255464.0
2016-01-07 11:30:00,47.99,48.1,47.97,48.06,212769.0,42.7159,42.8138,42.6981,42.7782,212769.0
2016-01-07 11:40:00,48.07,48.08,47.85,47.92,101532.0,42.7871,42.796,42.5913,42.6536,101532.0
2016-01-07 11:50:00,47.93,48.01,47.89,47.89,73229.0,42.6625,42.7337,42.6269,42.6269,73229.0
2016-01-07 12:00:00,47.88,48.02,47.87,47.96,68685.0,42.618,42.7426,42.6091,42.6892,68685.0
2016-01-07 12:10:00,47.97,48.0,47.87,47.97,84165.0,42.6981,42.7248,42.6091,42.6981,84165.0
2016-01-07 12:20:00,47.97,48.02,47.88,47.93,86030.0,42.6981,42.7426,42.618,42.6625,86030.0
2016-01-07 12:30:00,47.93,47.98,47.73,47.75,141548.0,42.6625,42.707,42.4844,42.5022,141548.0
2016-01-07 12:40:00,47.75,47.92,47.75,47.9,77685.0,42.5022,42.6536,42.5022,42.6358,77685.0
2016-01-07 12:50:00,47.91,47.91,47.67,47.7,117559.0,42.6447,42.6447,42.431,42.4577,117559.0
2016-01-07 13:00:00,47.7,47.73,47.51,47.52,148222.0,42.4577,42.4844,42.2886,42.2975,148222.0
2016-01-07 13:10:00,47.52,47.52,47.34,47.34,251351.0,42.2975,42.2975,42.1373,42.1373,251351.0
2016-01-07 13:20:00,47.34,47.41,47.2,47.23,204701.0,42.1373,42.1996,42.0127,42.0394,204701.0
2016-01-07 13:30:00,47.22,47.23,46.74,46.93,477829.0,42.0305,42.0394,41.6032,41.7724,477829.0
2016-01-07 13:40:00,46.92,47.17,46.85,47.16,291623.0,41.7635,41.986,41.7012,41.9771,291623.0
2016-01-07 13:50:00,47.16,47.26,47.08,47.2,154923.0,41.9771,42.0661,41.9059,42.0127,154923.0
2016-01-07 14:00:00,47.18,47.21,46.85,47.01,309493.0,41.9949,42.0216,41.7012,41.8436,309493.0
2016-01-07 14:10:00,47.02,47.15,46.92,47.07,218993.0,41.8525,41.9682,41.7635,41.897,218993.0
2016-01-07 14:20:00,47.07,47.08,46.84,46.85,276376.0,41.897,41.9059,41.6923,41.7012,276376.0
2016-01-07 14:30:00,46.85,47.08,46.82,47.08,164786.0,41.7012,41.9059,41.6744,41.9059,164786.0
2016-01-07 14:40:00,47.09,47.43,47.05,47.41,210637.0,41.9148,42.2174,41.8792,42.1996,210637.0
2016-01-07 14:50:00,47.4,47.48,47.24,47.26,235248.0,42.1907,42.2619,42.0483,42.0661,235248.0
2016-01-07 15:00:00,47.25,47.33,47.13,47.3,245089.0,42.0572,42.1284,41.9504,42.1017,245089.0
2016-01-07 15:10:00,47.3,47.35,47.12,47.18,204789.0,42.1017,42.1462,41.9415,41.9949,204789.0
2016-01-07 15:20:00,47.19,47.2,46.93,46.96,286289.0,42.0038,42.0127,41.7724,41.7991,286289.0
2016-01-07 15:30:00,46.95,47.19,46.92,47.1,290384.0,41.7902,42.0038,41.7635,41.9237,290384.0
2016-01-07 15:40:00,47.1,47.23,46.98,47.18,454234.0,41.9237,42.0394,41.8169,41.9949,454234.0
2016-01-07 15:50:00,47.17,47.22,47.01,47.03,1018947.0,41.986,42.0305,41.8436,41.8614,1018947.0
2016-01-08 09:30:00,47.48,48.95,47.25,48.05,760826.0,42.2619,43.5704,42.0572,42.7693,760826.0
2016-01-08 09:40:00,48.04,48.1,47.66,47.83,397828.0,42.7604,42.8138,42.4221,42.5735,397828.0
2016-01-08 09:50:00,47.81,47.91,47.74,47.74,221102.0,42.5556,42.6447,42.4933,42.4933,221102.0
2016-01-08 10:00:00,47.74,47.81,47.42,47.42,309250.0,42.4933,42.5556,42.2085,42.2085,309250.0
2016-01-08 10:10:00,47.42,47.63,47.38,47.38,219854.0,42.2085,42.3954,42.1729,42.1729,219854.0
2016-01-08 10:20:00,47.38,47.65,47.32,47.62,166017.0,42.1729,42.4132,42.1195,42.3865,166017.0
2016-01-08 10:30:00,47.63,47.79,47.53,47.56,112287.0,42.3954,42.5378,42.3064,42.3331,112287.0
2016-01-08 10:40:00,47.56,47.79,47.45,47.72,164469.0,42.3331,42.5378,42.2352,42.4755,164469.0
2016-01-08 10:50:00,47.72,47.72,47.5,47.62,122726.0,42.4755,42.4755,42.2797,42.3865,122726.0
2016-01-08 11:00:00,47.61,47.77,47.6,47.69,157527.0,42.3776,42.52,42.3687,42.4488,157527.0
2016-01-08 11:10:00,47.69,47.71,47.48,47.5,110805.0,42.4488,42.4666,42.2619,42.2797,110805.0
2016-01-08 11:20:00,47.49,47.57,47.36,47.43,119143.0,42.2708,42.342,42.1551,42.2174,119143.0
2016-01-08 11:30:00,47.44,47.46,47.23,47.3,124615.0,42.2263,42.2441,42.0394,42.1017,124615.0
2016-01-08 11:40:00,47.3,47.41,47.16,47.4,157621.0,42.1017,42.1996,41.9771,42.1907,157621.0
2016-01-08 11:50:00,47.41,47.66,47.38,47.59,194299.0,42.1996,42.4221,42.1729,42.3598,194299.0
2016-01-08 12:00:00,47.6,47.76,47.55,47.73,106221.0,42.3687,42.5111,42.3242,42.4844,106221.0
2016-01-08 12:10:00,47.73,47.81,47.64,47.73,84280.0,42.4844,42.5556,42.4043,42.4844,84280.0
2016-01-08 12:20:00,47.73,47.84,47.71,47.82,95301.0,42.4844,42.5824,42.4666,42.5645,95301.0
2016-01-08 12:30:00,47.81,47.84,47.62,47.64,228110.0,42.5556,42.5824,42.3865,42.4043,228110.0
2016-01-08 12:40:00,47.65,47.67,47.52,47.63,108805.0,42.4132,42.431,42.2975,42.3954,108805.0
2016-01-08 12:50:00,47.63,47.67,47.53,47.61,74748.0,42.3954,42.431,42.3064,42.3776,74748.0
2016-01-08 13:00:00,47.61,47.66,47.33,47.42,160664.0,42.3776,42.4221,42.1284,42.2085,160664.0
2016-01-08 13:10:00,47.42,47.56,47.37,47.56,73904.0,42.2085,42.3331,42.164,42.3331,73904.0
2016-01-08 13:20:00,47.56,47.6,47.38,47.5,108330.0,42.3331,42.3687,42.1729,42.2797,108330.0
2016-01-08 13:30:00,47.5,47.7,47.4,47.67,269435.0,42.2797,42.4577,42.1907,42.431,269435.0
2016-01-08 13:40:00,47.68,47.68,47.36,47.39,218524.0,42.4399,42.4399,42.1551,42.1818,218524.0
2016-01-08 13:50:00,47.4,47.47,47.29,47.3,133426.0,42.1907,42.253,42.0928,42.1017,133426.0
2016-01-08 14:00:00,47.3,47.42,47.28,47.3,126626.0,42.1017,42.2085,42.0839,42.1017,126626.0
2016-01-08 14:10:00,47.3,47.3,47.03,47.1,214493.0,42.1017,42.1017,41.8614,41.9237,214493.0
2016-01-08 14:20:00,47.09,47.12,46.95,46.97,176110.0,41.9148,41.9415,41.7902,41.808,176110.0
2016-01-08 14:30:00,46.97,47.13,46.97,47.02,167578.0,41.808,41.9504,41.808,41.8525,167578.0
2016-01-08 14:40:00,47.02,47.22,46.98,47.12,139635.0,41.8525,42.0305,41.8169,41.9415,139635.0
2016-01-08 14:50:00,47.13,47.16,46.95,47.0,158675.0,41.9504,41.9771,41.7902,41.8347,158675.0
2016-01-08 15:00:00,46.99,47.04,46.92,46.93,173729.0,41.8258,41.8703,41.7635,41.7724,173729.0
2016-01-08 15:10:00,46.93,47.0,46.81,46.82,355574.0,41.7724,41.8347,41.6655,41.6744,355574.0
2016-01-08 15:20:00,46.82,46.92,46.75,46.76,293258.0,41.6744,41.7635,41.6121,41.621,293258.0
2016-01-08 15:30:00,46.76,46.83,46.65,46.78,293346.0,41.621,41.6834,41.5231,41.6388,293346.0
2016-01-08 15:40:00,46.77,46.83,46.63,46.64,436359.0,41.6299,41.6834,41.5053,41.5142,436359.0
2016-01-08 15:50:00,46.65,46.69,46.49,46.6,1053511.0,41.5231,41.5587,41.3807,41.4786,1053511.0
2016-01-11 09:30:00,46.99,47.29,46.7,46.83,446694.0,41.8258,42.0928,41.5676,41.6834,446694.0
2016-01-11 09:40:00,46.81,47.01,46.78,46.9,236221.0,41.6655,41.8436,41.6388,41.7457,236221.0
2016-01-11 09:50:00,46.91,46.91,46.68,46.76,187103.0,41.7546,41.7546,41.5498,41.621,187103.0
2016-01-11 10:00:00,46.75,46.91,46.72,46.79,188728.0,41.6121,41.7546,41.5854,41.6477,188728.0
2016-01-11 10:10:00,46.79,46.81,46.54,46.73,180109.0,41.6477,41.6655,41.4252,41.5943,180109.0
2016-01-11 10:20:00,46.74,46.79,46.64,46.7,179324.0,41.6032,41.6477,41.5142,41.5676,179324.0
2016-01-11 10:30:00,46.69,47.07,46.69,47.02,329135.0,41.5587,41.897,41.5587,41.8525,329135.0
2016-01-11 10:40:00,47.02,47.07,46.79,46.82,191688.0,41.8525,41.897,41.6477,41.6744,191688.0
2016-01-11 10:50:00,46.82,46.89,46.66,46.71,266093.0,41.6744,41.7368,41.532,41.5765,266093.0
2016-01-11 11:00:00,46.72,46.72,46.48,46.51,291550.0,41.5854,41.5854,41.3718,41.3985,291550.0
2016-01-11 11:10:00,46.52,46.64,46.44,46.59,258354.0,41.4074,41.5142,41.3362,41.4697,258354.0
2016-01-11 11:20:00,46.59,46.59,46.43,46.53,221533.0,41.4697,41.4697,41.3273,41.4163,221533.0
2016-01-11 11:30:00,46.54,46.6,46.35,46.56,294231.0,41.4252,41.4786,41.2561,41.443,294231.0
2016-01-11 11:40:00,46.55,46.68,46.36,46.5,276586.0,41.4341,41.5498,41.265,41.3896,276586.0
2016-01-11 11:50:00,46.5,46.79,46.5,46.67,206900.0,41.3896,41.6477,41.3896,41.5409,206900.0
2016-01-11 12:00:00,46.69,46.88,46.67,46.87,206874.0,41.5587,41.7279,41.5409,41.719,206874.0
2016-01-11 12:10:00,46.86,46.87,46.58,46.59,174287.0,41.7101,41.719,41.4608,41.4697,174287.0
2016-01-11 12:20:00,46.59,46.63,46.43,46.44,168692.0,41.4697,41.5053,41.3273,41.3362,168692.0
2016-01-11 12:30:00,46.44,46.7,46.43,46.53,162357.0,41.3362,41.5676,41.3273,41.4163,162357.0
2016-01-11 12:40:00,46.53,46.7,46.5,46.68,178666.0,41.4163,41.5676,41.3896,41.5498,178666.0
2016-01-11 12:50:00,46.68,46.71,46.47,46.59,203171.0,41.5498,41.5765,41.3629,41.4697,203171.0
2016-01-11 13:00:00,46.6,46.7,46.48,46.48,123780.0,41.4786,41.5676,41.3718,41.3718,123780.0
2016-01-11 13:10:00,46.49,46.5,46.26,46.38,214147.0,41.3807,41.3896,41.176,41.2828,214147.0
2016-01-11 13:20:00,46.39,46.4,45.99,46.0,254707.0,41.2917,41.3006,40.9357,40.9446,254707.0
2016-01-11 13:30:00,46.0,46.06,45.82,45.95,330855.0,40.9446,40.998,40.7844,40.9001,330855.0
2016-01-11 13:40:00,45.94,45.94,45.68,45.76,234651.0,40.8912,40.8912,40.6597,40.7309,234651.0
2016-01-11 13:50:00,45.76,45.83,45.57,45.67,455849.0,40.7309,40.7933,40.5618,40.6508,455849.0
2016-01-11 14:00:00,45.68,45.95,45.63,45.94,302871.0,40.6597,40.9001,40.6152,40.8912,302871.0
2016-01-11 14:10:00,45.95,46.15,45.83,46.15,263480.0,40.9001,41.0781,40.7933,41.0781,263480.0
2016-01-11 14:20:00,46.16,46.24,46.04,46.1,332457.0,41.087,41.1582,40.9802,41.0336,332457.0
2016-01-11 14:30:00,46.11,46.28,46.07,46.26,196826.0,41.0425,41.1938,41.0069,41.176,196826.0
2016-01-11 14:40:00,46.26,46.36,46.2,46.32,148258.0,41.176,41.265,41.1226,41.2294,148258.0
2016-01-11 14:50:00,46.31,46.35,46.25,46.3,174676.0,41.2205,41.2561,41.1671,41.2116,174676.0
2016-01-11 15:00:00,46.3,46.34,46.17,46.19,280206.0,41.2116,41.2472,41.0959,41.1137,280206.0
2016-01-11 15:10:00,46.19,46.2,46.07,46.16,297308.0,41.1137,41.1226,41.0069,41.087,297308.0
2016-01-11 15:20:00,46.16,46.58,46.14,46.57,325259.0,41.087,41.4608,41.0692,41.4519,325259.0
2016-01-11 15:30:00,46.57,46.83,46.56,46.77,853115.0,41.4519,41.6834,41.443,41.6299,853115.0
2016-01-11 15:40:00,46.77,46.87,46.68,46.76,551031.0,41.6299,41.719,41.5498,41.621,551031.0
2016-01-11 15:50:00,46.77,46.9,46.72,46.72,866160.0,41.6299,41.7457,41.5854,41.5854,866160.0
2016-01-12 09:30:00,47.07,47.07,45.88,46.14,853471.0,41.897,41.897,40.8378,41.0692,853471.0
2016-01-12 09:40:00,46.14,46.31,45.82,46.12,671516.0,41.0692,41.2205,40.7844,41.0514,671516.0
2016-01-12 09:50:00,46.13,46.5,46.13,46.2,450536.0,41.0603,41.3896,41.0603,41.1226,450536.0
2016-01-12 10:00:00,46.21,46.85,46.2,46.73,530601.0,41.1315,41.7012,41.1226,41.5943,530601.0
2016-01-12 10:10:00,46.75,46.82,46.68,46.78,302221.0,41.6121,41.6744,41.5498,41.6388,302221.0
2016-01-12 10:20:00,46.78,47.07,46.72,46.95,397218.0,41.6388,41.897,41.5854,41.7902,397218.0
2016-01-12 10:30:00,46.95,47.41,46.95,47.41,562697.0,41.7902,42.1996,41.7902,42.1996,562697.0
2016-01-12 10:40:00,47.41,47.48,46.95,46.96,251202.0,42.1996,42.2619,41.7902,41.7991,251202.0
2016-01-12 10:50:00,46.96,47.25,46.93,47.19,372737.0,41.7991,42.0572,41.7724,42.0038,372737.0
2016-01-12 11:00:00,47.19,47.31,47.16,47.29,231414.0,42.0038,42.1106,41.9771,42.0928,231414.0
2016-01-12 11:10:00,47.29,47.33,47.17,47.22,133459.0,42.0928,42.1284,41.986,42.0305,133459.0
2016-01-12 11:20:00,47.23,47.27,47.01,47.09,187338.0,42.0394,42.075,41.8436,41.9148,187338.0
2016-01-12 11:30:00,47.09,47.09,46.92,46.93,234883.0,41.9148,41.9148,41.7635,41.7724,234883.0
2016-01-12 11:40:00,46.94,47.22,46.94,47.19,369265.0,41.7813,42.0305,41.7813,42.0038,369265.0
2016-01-12 11:50:00,47.19,47.22,47.11,47.2,186473.0,42.0038,42.0305,41.9326,42.0127,186473.0
2016-01-12 12:00:00,47.2,47.3,47.14,47.24,161098.0,42.0127,42.1017,41.9593,42.0483,161098.0
2016-01-12 12:10:00,47.24,47.25,47.03,47.04,150289.0,42.0483,42.0572,41.8614,41.8703,150289.0
2016-01-12 12:20:00,47.04,47.12,46.99,47.08,121765.0,41.8703,41.9415,41.8258,41.9059,121765.0
2016-01-12 12:30:00,47.08,47.17,47.0,47.09,137837.0,41.9059,41.986,41.8347,41.9148,137837.0
2016-01-12 12:40:00,47.1,47.15,46.97,47.0,189150.0,41.9237,41.9682,41.808,41.8347,189150.0
2016-01-12 12:50:00,47.01,47.03,46.83,46.83,211587.0,41.8436,41.8614,41.6834,41.6834,211587.0
2016-01-12 13:00:00,46.83,47.02,46.82,46.87,128675.0,41.6834,41.8525,41.6744,41.719,128675.0
2016-01-12 13:10:00,46.87,47.09,46.86,46.97,143200.0,41.719,41.9148,41.7101,41.808,143200.0
2016-01-12 13:20:00,46.95,46.95,46.65,46.67,134260.0,41.7902,41.7902,41.5231,41.5409,134260.0
2016-01-12 13:30:00,46.65,46.79,46.59,46.75,78808.0,41.5231,41.6477,41.4697,41.6121,78808.0
2016-01-12 13:40:00,46.77,46.85,46.63,46.85,203294.0,41.6299,41.7012,41.5053,41.7012,203294.0
2016-01-12 13:50:00,46.85,46.93,46.66,46.66,220790.0,41.7012,41.7724,41.532,41.532,220790.0
2016-01-12 14:00:00,46.67,46.73,46.43,46.49,218602.0,41.5409,41.5943,41.3273,41.3807,218602.0
2016-01-12 14:10:00,46.48,46.57,46.28,46.28,247261.0,41.3718,41.4519,41.1938,41.1938,247261.0
2016-01-12 14:20:00,46.28,46.51,46.24,46.46,279052.0,41.1938,41.3985,41.1582,41.354,279052.0
2016-01-12 14:30:00,46.45,46.7,46.4,46.65,188750.0,41.3451,41.5676,41.3006,41.5231,188750.0
2016-01-12 14:40:00,46.66,46.69,46.4,46.4,190071.0,41.532,41.5587,41.3006,41.3006,190071.0
2016-01-12 14:50:00,46.41,46.71,46.38,46.71,193244.0,41.3095,41.5765,41.2828,41.5765,193244.0
2016-01-12 15:00:00,46.7,46.7,46.4,46.42,176209.0,41.5676,41.5676,41.3006,41.3184,176209.0
2016-01-12 15:10:00,46.42,46.71,46.41,46.71,156963.0,41.3184,41.5765,41.3095,41.5765,156963.0
2016-01-12 15:20:00,46.71,46.83,46.68,46.7,191450.0,41.5765,41.6834,41.5498,41.5676,191450.0
2016-01-12 15:30:00,46.69,46.91,46.61,46.79,339835.0,41.5587,41.7546,41.4875,41.6477,339835.0
2016-01-12 15:40:00,46.79,47.05,46.78,46.98,441308.0,41.6477,41.8792,41.6388,41.8169,441308.0
2016-01-12 15:50:00,46.97,47.04,46.92,46.95,700374.0,41.808,41.8703,41.7635,41.7902,700374.0
2016-01-13 09:30:00,47.5,47.5,47.08,47.25,430270.0,42.2797,42.2797,41.9059,42.0572,430270.0
2016-01-13 09:40:00,47.24,47.26,47.01,47.02,287367.0,42.0483,42.0661,41.8436,41.8525,287367.0
2016-01-13 09:50:00,47.03,47.08,46.89,46.96,247273.0,41.8614,41.9059,41.7368,41.7991,247273.0
2016-01-13 10:00:00,46.94,47.04,46.83,46.97,190255.0,41.7813,41.8703,41.6834,41.808,190255.0
2016-01-13 10:10:00,46.98,46.98,46.6,46.64,163795.0,41.8169,41.8169,41.4786,41.5142,163795.0
2016-01-13 10:20:00,46.64,46.77,46.55,46.77,135763.0,41.5142,41.6299,41.4341,41.6299,135763.0
2016-01-13 10:30:00,46.76,46.93,46.65,46.8,315239.0,41.621,41.7724,41.5231,41.6566,315239.0
2016-01-13 10:40:00,46.8,46.92,46.72,46.73,374533.0,41.6566,41.7635,41.5854,41.5943,374533.0
2016-01-13 10:50:00,46.73,46.76,46.47,46.58,163973.0,41.5943,41.621,41.3629,41.4608,163973.0
2016-01-13 11:00:00,46.57,46.57,46.38,46.5,162704.0,41.4519,41.4519,41.2828,41.3896,162704.0
2016-01-13 11:10:00,46.48,46.79,46.48,46.77,99323.0,41.3718,41.6477,41.3718,41.6299,99323.0
2016-01-13 11:20:00,46.76,46.76,46.59,46.71,84264.0,41.621,41.621,41.4697,41.5765,84264.0
2016-01-13 11:30:00,46.7,46.81,46.62,46.62,236814.0,41.5676,41.6655,41.4964,41.4964,236814.0
2016-01-13 11:40:00,46.62,46.69,46.54,46.56,85580.0,41.4964,41.5587,41.4252,41.443,85580.0
2016-01-13 11:50:00,46.56,46.59,46.22,46.25,233970.0,41.443,41.4697,41.1404,41.1671,233970.0
2016-01-13 12:00:00,46.25,46.28,46.08,46.22,173154.0,41.1671,41.1938,41.0158,41.1404,173154.0
2016-01-13 12:10:00,46.22,46.29,46.14,46.25,73739.0,41.1404,41.2027,41.0692,41.1671,73739.0
2016-01-13 12:20:00,46.25,46.29,46.14,46.19,137647.0,41.1671,41.2027,41.0692,41.1137,137647.0
2016-01-13 12:30:00,46.19,46.19,45.91,45.92,130220.0,41.1137,41.1137,40.8645,40.8734,130220.0
2016-01-13 12:40:00,45.91,46.04,45.85,46.02,112303.0,40.8645,40.9802,40.8111,40.9624,112303.0
2016-01-13 12:50:00,46.01,46.01,45.78,45.83,124753.0,40.9535,40.9535,40.7487,40.7933,124753.0
2016-01-13 13:00:00,45.82,45.85,45.75,45.82,120762.0,40.7844,40.8111,40.722,40.7844,120762.0
2016-01-13 13:10:00,45.82,45.87,45.75,45.8,131175.0,40.7844,40.8289,40.722,40.7665,131175.0
2016-01-13 13:20:00,45.8,45.82,45.53,45.57,253130.0,40.7665,40.7844,40.5262,40.5618,253130.0
2016-01-13 13:30:00,45.58,45.66,45.48,45.5,194370.0,40.5707,40.6419,40.4817,40.4995,194370.0
2016-01-13 13:40:00,45.5,45.54,45.3,45.41,295122.0,40.4995,40.5351,40.3215,40.4194,295122.0
2016-01-13 13:50:00,45.41,45.55,45.34,45.37,196322.0,40.4194,40.544,40.3571,40.3838,196322.0
2016-01-13 14:00:00,45.36,45.4,45.05,45.18,212068.0,40.3749,40.4105,40.099,40.2147,212068.0
2016-01-13 14:10:00,45.17,45.27,44.98,45.1,287336.0,40.2058,40.2948,40.0367,40.1435,287336.0
2016-01-13 14:20:00,45.09,45.18,45.0,45.15,231995.0,40.1346,40.2147,40.0545,40.188,231995.0
2016-01-13 14:30:00,45.14,45.15,44.72,44.87,270301.0,40.1791,40.188,39.8052,39.9388,270301.0
2016-01-13 14:40:00,44.86,44.86,44.54,44.68,329092.0,39.9299,39.9299,39.645,39.7696,329092.0
2016-01-13 14:50:00,44.69,45.18,44.66,44.99,494860.0,39.7785,40.2147,39.7518,40.0456,494860.0
2016-01-13 15:00:00,45.0,45.23,44.92,45.14,467898.0,40.0545,40.2592,39.9833,40.1791,467898.0
2016-01-13 15:10:00,45.13,45.23,45.03,45.21,294026.0,40.1702,40.2592,40.0812,40.2414,294026.0
2016-01-13 15:20:00,45.21,45.3,45.08,45.16,337275.0,40.2414,40.3215,40.1257,40.1969,337275.0
2016-01-13 15:30:00,45.15,45.25,44.96,45.1,374785.0,40.188,40.277,40.0189,40.1435,374785.0
2016-01-13 15:40:00,45.1,45.17,44.87,44.9,423870.0,40.1435,40.2058,39.9388,39.9655,423870.0
2016-01-13 15:50:00,44.89,45.06,44.85,44.92,949397.0,39.9566,40.1079,39.921,39.9833,949397.0
2016-01-14 09:30:00,45.03,45.3,44.51,44.58,460323.0,40.0812,40.3215,39.6183,39.6806,460323.0
2016-01-14 09:40:00,44.58,44.9,44.57,44.83,478974.0,39.6806,39.9655,39.6717,39.9032,478974.0
2016-01-14 09:50:00,44.83,44.84,44.1,44.31,548893.0,39.9032,39.9121,39.2534,39.4403,548893.0
2016-01-14 10:00:00,44.3,44.5,44.02,44.42,501785.0,39.4314,39.6094,39.1822,39.5382,501785.0
2016-01-14 10:10:00,44.42,44.9,44.23,44.9,627058.0,39.5382,39.9655,39.3691,39.9655,627058.0
2016-01-14 10:20:00,44.9,45.16,44.8,45.09,463627.0,39.9655,40.1969,39.8764,40.1346,463627.0
2016-01-14 10:30:00,45.1,45.53,45.05,45.31,359337.0,40.1435,40.5262,40.099,40.3304,359337.0
2016-01-14 10:40:00,45.31,45.41,45.22,45.34,201611.0,40.3304,40.4194,40.2503,40.3571,201611.0
2016-01-14 10:50:00,45.33,45.36,44.88,44.9,313159.0,40.3482,40.3749,39.9477,39.9655,313159.0
2016-01-14 11:00:00,44.9,45.01,44.86,44.99,326328.0,39.9655,40.0634,39.9299,40.0456,326328.0
2016-01-14 11:10:00,44.99,45.08,44.82,44.83,207662.0,40.0456,40.1257,39.8943,39.9032,207662.0
2016-01-14 11:20:00,44.82,44.88,44.65,44.69,215335.0,39.8943,39.9477,39.7429,39.7785,215335.0
2016-01-14 11:30:00,44.68,44.85,44.51,44.67,277225.0,39.7696,39.921,39.6183,39.7607,277225.0
2016-01-14 11:40:00,44.66,44.8,44.56,44.76,348451.0,39.7518,39.8764,39.6628,39.8408,348451.0
2016-01-14 11:50:00,44.76,44.89,44.7,44.86,141621.0,39.8408,39.9566,39.7874,39.9299,141621.0
2016-01-14 12:00:00,44.86,45.09,44.86,44.99,130206.0,39.9299,40.1346,39.9299,40.0456,130206.0
2016-01-14 12:10:00,44.98,45.01,44.79,44.83,181599.0,40.0367,40.0634,39.8675,39.9032,181599.0
2016-01-14 12:20:00,44.84,44.91,44.75,44.85,158658.0,39.9121,39.9744,39.8319,39.921,158658.0
2016-01-14 12:30:00,44.85,45.05,44.79,45.03,174507.0,39.921,40.099,39.8675,40.0812,174507.0
2016-01-14 12:40:00,45.02,45.21,45.02,45.17,205724.0,40.0723,40.2414,40.0723,40.2058,205724.0
2016-01-14 12:50:00,45.18,45.18,44.98,44.98,136476.0,40.2147,40.2147,40.0367,40.0367,136476.0
2016-01-14 13:00:00,44.98,45.2,44.92,45.16,118172.0,40.0367,40.2325,39.9833,40.1969,118172.0
2016-01-14 13:10:00,45.19,45.34,45.17,45.29,139480.0,40.2236,40.3571,40.2058,40.3126,139480.0
2016-01-14 13:20:00,45.29,45.43,45.27,45.38,212254.0,40.3126,40.4372,40.2948,40.3927,212254.0
2016-01-14 13:30:00,45.38,45.56,45.35,45.5,209769.0,40.3927,40.5529,40.366,40.4995,209769.0
2016-01-14 13:40:00,45.5,45.52,45.37,45.41,215539.0,40.4995,40.5173,40.3838,40.4194,215539.0
2016-01-14 13:50:00,45.4,45.56,45.36,45.53,157506.0,40.4105,40.5529,40.3749,40.5262,157506.0
2016-01-14 14:00:00,45.54,45.63,45.4,45.57,127017.0,40.5351,40.6152,40.4105,40.5618,127017.0
2016-01-14 14:10:00,45.56,45.6,45.4,45.41,130172.0,40.5529,40.5885,40.4105,40.4194,130172.0
2016-01-14 14:20:00,45.4,45.44,45.32,45.38,105654.0,40.4105,40.4461,40.3393,40.3927,105654.0
2016-01-14 14:30:00,45.38,45.48,45.27,45.35,116624.0,40.3927,40.4817,40.2948,40.366,116624.0
2016-01-14 14:40:00,45.36,45.44,45.33,45.4,124168.0,40.3749,40.4461,40.3482,40.4105,124168.0
2016-01-14 14:50:00,45.4,45.56,45.4,45.5,139754.0,40.4105,40.5529,40.4105,40.4995,139754.0
2016-01-14 15:00:00,45.5,45.65,45.45,45.65,195284.0,40.4995,40.633,40.455,40.633,195284.0
2016-01-14 15:10:00,45.65,45.75,45.65,45.69,177057.0,40.633,40.722,40.633,40.6686,177057.0
2016-01-14 15:20:00,45.68,45.71,45.6,45.6,211880.0,40.6597,40.6864,40.5885,40.5885,211880.0
2016-01-14 15:30:00,45.59,45.62,45.28,45.38,277560.0,40.5796,40.6063,40.3037,40.3927,277560.0
2016-01-14 15:40:00,45.38,45.48,45.3,45.33,345471.0,40.3927,40.4817,40.3215,40.3482,345471.0
2016-01-14 15:50:00,45.33,45.43,45.24,45.32,688588.0,40.3482,40.4372,40.2681,40.3393,688588.0
2016-01-15 09:30:00,43.88,44.19,43.45,43.91,928567.0,39.0576,39.3335,38.6748,39.0843,928567.0
2016-01-15 09:40:00,43.89,44.3,43.61,44.29,404612.0,39.0665,39.4314,38.8172,39.4225,404612.0
2016-01-15 09:50:00,44.29,44.51,44.15,44.39,495069.0,39.4225,39.6183,39.2979,39.5115,495069.0
2016-01-15 10:00:00,44.38,44.61,44.05,44.53,387084.0,39.5026,39.7073,39.2089,39.6361,387084.0
2016-01-15 10:10:00,44.53,44.77,44.31,44.74,477509.0,39.6361,39.8497,39.4403,39.823,477509.0
2016-01-15 10:20:00,44.75,44.92,44.58,44.66,218809.0,39.8319,39.9833,39.6806,39.7518,218809.0
2016-01-15 10:30:00,44.64,44.9,44.61,44.86,215828.0,39.734,39.9655,39.7073,39.9299,215828.0
2016-01-15 10:40:00,44.86,44.87,44.56,44.58,265696.0,39.9299,39.9388,39.6628,39.6806,265696.0
2016-01-15 10:50:00,44.58,44.58,44.35,44.4,363697.0,39.6806,39.6806,39.4759,39.5204,363697.0
2016-01-15 11:00:00,44.39,44.45,44.23,44.32,283373.0,39.5115,39.5649,39.3691,39.4492,283373.0
2016-01-15 11:10:00,44.31,44.45,44.27,44.35,273449.0,39.4403,39.5649,39.4047,39.4759,273449.0
2016-01-15 11:20:00,44.34,44.58,44.24,44.52,281524.0,39.467,39.6806,39.378,39.6272,281524.0
2016-01-15 11:30:00,44.51,44.59,44.41,44.56,299149.0,39.6183,39.6895,39.5293,39.6628,299149.0
2016-01-15 11:40:00,44.55,44.6,44.47,44.56,220445.0,39.6539,39.6984,39.5827,39.6628,220445.0
2016-01-15 11:50:00,44.55,44.68,44.4,44.49,229109.0,39.6539,39.7696,39.5204,39.6005,229109.0
2016-01-15 12:00:00,44.48,44.58,44.47,44.58,204768.0,39.5916,39.6806,39.5827,39.6806,204768.0
2016-01-15 12:10:00,44.58,44.64,44.46,44.47,226764.0,39.6806,39.734,39.5738,39.5827,226764.0
2016-01-15 12:20:00,44.47,44.49,44.29,44.32,344237.0,39.5827,39.6005,39.4225,39.4492,344237.0
2016-01-15 12:30:00,44.31,44.35,43.82,43.91,355723.0,39.4403,39.4759,39.0042,39.0843,355723.0
2016-01-15 12:40:00,43.9,44.15,43.84,44.12,174817.0,39.0754,39.2979,39.022,39.2712,174817.0
2016-01-15 12:50:00,44.11,44.16,43.97,44.16,141674.0,39.2623,39.3068,39.1377,39.3068,141674.0
2016-01-15 13:00:00,44.15,44.25,44.11,44.23,208479.0,39.2979,39.3869,39.2623,39.3691,208479.0
2016-01-15 13:10:00,44.23,44.48,44.23,44.46,117735.0,39.3691,39.5916,39.3691,39.5738,117735.0
2016-01-15 13:20:00,44.46,44.53,44.38,44.47,309968.0,39.5738,39.6361,39.5026,39.5827,309968.0
2016-01-15 13:30:00,44.47,44.54,44.36,44.51,208567.0,39.5827,39.645,39.4848,39.6183,208567.0
2016-01-15 13:40:00,44.51,44.79,44.5,44.71,183292.0,39.6183,39.8675,39.6094,39.7963,183292.0
2016-01-15 13:50:00,44.7,44.98,44.66,44.96,270332.0,39.7874,40.0367,39.7518,40.0189,270332.0
2016-01-15 14:00:00,44.95,44.96,44.78,44.92,220049.0,40.01,40.0189,39.8586,39.9833,220049.0
2016-01-15 14:10:00,44.92,45.01,44.76,44.79,270995.0,39.9833,40.0634,39.8408,39.8675,270995.0
2016-01-15 14:20:00,44.79,44.8,44.63,44.69,429197.0,39.8675,39.8764,39.7251,39.7785,429197.0
2016-01-15 14:30:00,44.7,44.8,44.68,44.79,468521.0,39.7874,39.8764,39.7696,39.8675,468521.0
2016-01-15 14:40:00,44.79,44.97,44.79,44.97,340142.0,39.8675,40.0278,39.8675,40.0278,340142.0
2016-01-15 14:50:00,44.97,45.36,44.9,45.31,392175.0,40.0278,40.3749,39.9655,40.3304,392175.0
2016-01-15 15:00:00,45.31,45.35,45.1,45.27,375114.0,40.3304,40.366,40.1435,40.2948,375114.0
2016-01-15 15:10:00,45.26,45.29,44.86,45.0,334066.0,40.2859,40.3126,39.9299,40.0545,334066.0
2016-01-15 15:20:00,45.0,45.19,44.99,45.11,379939.0,40.0545,40.2236,40.0456,40.1524,379939.0
2016-01-15 15:30:00,45.1,45.1,44.64,44.65,581895.0,40.1435,40.1435,39.734,39.7429,581895.0
2016-01-15 15:40:00,44.65,44.78,44.4,44.77,1002155.0,39.7429,39.8586,39.5204,39.8497,1002155.0
2016-01-15 15:50:00,44.76,44.81,44.48,44.5,1550497.0,39.8408,39.8854,39.5916,39.6094,1550497.0
2016-01-19 09:30:00,45.8,46.19,45.52,45.82,1070146.0,40.7665,41.1137,40.5173,40.7844,1070146.0
2016-01-19 09:40:00,45.82,45.92,45.5,45.76,476750.0,40.7844,40.8734,40.4995,40.7309,476750.0
2016-01-19 09:50:00,45.74,45.75,45.19,45.64,521533.0,40.7131,40.722,40.2236,40.6241,521533.0
2016-01-19 10:00:00,45.62,45.9,45.51,45.58,452029.0,40.6063,40.8556,40.5084,40.5707,452029.0
2016-01-19 10:10:00,45.59,46.7,45.59,46.52,1033313.0,40.5796,41.5676,40.5796,41.4074,1033313.0
2016-01-19 10:20:00,46.54,46.75,45.74,46.27,719738.0,41.4252,41.6121,40.7131,41.1849,719738.0
2016-01-19 10:30:00,46.28,46.54,46.21,46.22,443031.0,41.1938,41.4252,41.1315,41.1404,443031.0
2016-01-19 10:40:00,46.2,46.34,45.99,46.15,323888.0,41.1226,41.2472,40.9357,41.0781,323888.0
2016-01-19 10:50:00,46.16,46.21,45.98,46.0,217972.0,41.087,41.1315,40.9268,40.9446,217972.0
2016-01-19 11:00:00,45.99,46.18,45.98,46.11,216341.0,40.9357,41.1048,40.9268,41.0425,216341.0
2016-01-19 11:10:00,46.1,46.1,45.59,45.61,368542.0,41.0336,41.0336,40.5796,40.5974,368542.0
2016-01-19 11:20:00,45.61,45.69,45.42,45.55,354138.0,40.5974,40.6686,40.4283,40.544,354138.0
2016-01-19 11:30:00,45.57,46.16,45.57,46.09,280373.0,40.5618,41.087,40.5618,41.0247,280373.0
2016-01-19 11:40:00,46.11,46.34,46.09,46.31,356078.0,41.0425,41.2472,41.0247,41.2205,356078.0
2016-01-19 11:50:00,46.31,46.45,46.24,46.36,257764.0,41.2205,41.3451,41.1582,41.265,257764.0
2016-01-19 12:00:00,46.36,46.47,46.25,46.31,274535.0,41.265,41.3629,41.1671,41.2205,274535.0
2016-01-19 12:10:00,46.3,46.68,46.26,46.5,337868.0,41.2116,41.5498,41.176,41.3896,337868.0
2016-01-19 12:20:00,46.49,46.55,46.1,46.21,372936.0,41.3807,41.4341,41.0336,41.1315,372936.0
2016-01-19 12:30:00,46.2,46.23,46.09,46.13,203845.0,41.1226,41.1493,41.0247,41.0603,203845.0
2016-01-19 12:40:00,46.13,46.17,45.88,46.04,173641.0,41.0603,41.0959,40.8378,40.9802,173641.0
2016-01-19 12:50:00,46.04,46.3,46.01,46.04,179887.0,40.9802,41.2116,40.9535,40.9802,179887.0
2016-01-19 13:00:00,46.06,46.18,45.87,46.03,170573.0,40.998,41.1048,40.8289,40.9713,170573.0
2016-01-19 13:10:00,46.04,46.13,45.88,46.04,212345.0,40.9802,41.0603,40.8378,40.9802,212345.0
2016-01-19 13:20:00,46.03,46.12,45.73,45.77,186899.0,40.9713,41.0514,40.7042,40.7398,186899.0
2016-01-19 13:30:00,45.78,45.95,45.77,45.93,141882.0,40.7487,40.9001,40.7398,40.8823,141882.0
2016-01-19 13:40:00,45.94,45.97,45.57,45.8,136186.0,40.8912,40.9179,40.5618,40.7665,136186.0
2016-01-19 13:50:00,45.8,45.81,45.55,45.68,127184.0,40.7665,40.7754,40.544,40.6597,127184.0
2016-01-19 14:00:00,45.67,45.72,45.54,45.64,221589.0,40.6508,40.6953,40.5351,40.6241,221589.0
2016-01-19 14:10:00,45.63,45.67,45.37,45.5,259740.0,40.6152,40.6508,40.3838,40.4995,259740.0
2016-01-19 14:20:00,45.5,45.52,45.35,45.43,288262.0,40.4995,40.5173,40.366,40.4372,288262.0
2016-01-19 14:30:00,45.42,45.84,45.4,45.83,291623.0,40.4283,40.8022,40.4105,40.7933,291623.0
2016-01-19 14:40:00,45.84,45.86,45.48,45.48,291077.0,40.8022,40.82,40.4817,40.4817,291077.0
2016-01-19 14:50:00,45.47,45.64,45.44,45.47,168183.0,40.4728,40.6241,40.4461,40.4728,168183.0
2016-01-19 15:00:00,45.48,45.69,45.44,45.61,196291.0,40.4817,40.6686,40.4461,40.5974,196291.0
2016-01-19 15:10:00,45.62,45.66,45.46,45.58,252507.0,40.6063,40.6419,40.4639,40.5707,252507.0
2016-01-19 15:20:00,45.57,45.93,45.52,45.91,300116.0,40.5618,40.8823,40.5173,40.8645,300116.0
2016-01-19 15:30:00,45.9,46.02,45.83,45.91,470626.0,40.8556,40.9624,40.7933,40.8645,470626.0
2016-01-19 15:40:00,45.92,46.34,45.88,46.31,537381.0,40.8734,41.2472,40.8378,41.2205,537381.0
2016-01-19 15:50:00,46.3,46.34,45.93,45.95,1050165.0,41.2116,41.2472,40.8823,40.9001,1050165.0
2016-01-20 09:30:00,46.19,46.66,46.06,46.33,713738.0,41.1137,41.532,40.998,41.2383,713738.0
2016-01-20 09:40:00,46.34,46.47,45.42,45.44,753661.0,41.2472,41.3629,40.4283,40.4461,753661.0
2016-01-20 09:50:00,45.44,45.72,43.59,43.75,1001615.0,40.4461,40.6953,38.7994,38.9418,1001615.0
2016-01-20 10:00:00,43.75,44.63,42.54,44.35,2347043.0,38.9418,39.7251,37.8648,39.4759,2347043.0
2016-01-20 10:10:00,44.33,44.44,43.61,43.89,835961.0,39.4581,39.556,38.8172,39.0665,835961.0
2016-01-20 10:20:00,43.9,44.24,43.53,43.99,570193.0,39.0754,39.378,38.746,39.1555,570193.0
2016-01-20 10:30:00,44.01,44.02,43.15,43.22,529152.0,39.1733,39.1822,38.4078,38.4701,529152.0
2016-01-20 10:40:00,43.21,43.94,43.07,43.66,533410.0,38.4612,39.111,38.3366,38.8617,533410.0
2016-01-20 10:50:00,43.66,44.07,43.63,43.99,662873.0,38.8617,39.2267,38.835,39.1555,662873.0
2016-01-20 11:00:00,43.99,44.49,43.95,44.3,498016.0,39.1555,39.6005,39.1199,39.4314,498016.0
2016-01-20 11:10:00,44.29,44.84,44.27,44.82,397498.0,39.4225,39.9121,39.4047,39.8943,397498.0
2016-01-20 11:20:00,44.81,44.94,44.55,44.68,407592.0,39.8854,40.0011,39.6539,39.7696,407592.0
2016-01-20 11:30:00,44.69,45.05,44.58,44.85,384597.0,39.7785,40.099,39.6806,39.921,384597.0
2016-01-20 11:40:00,44.85,44.94,44.54,44.55,330835.0,39.921,40.0011,39.645,39.6539,330835.0
2016-01-20 11:50:00,44.55,44.76,44.42,44.66,281527.0,39.6539,39.8408,39.5382,39.7518,281527.0
2016-01-20 12:00:00,44.67,44.81,44.48,44.51,279690.0,39.7607,39.8854,39.5916,39.6183,279690.0
2016-01-20 12:10:00,44.51,44.66,44.43,44.58,338653.0,39.6183,39.7518,39.5471,39.6806,338653.0
2016-01-20 12:20:00,44.58,44.59,43.8,43.91,253739.0,39.6806,39.6895,38.9863,39.0843,253739.0
2016-01-20 12:30:00,43.93,44.25,43.91,44.25,238061.0,39.1021,39.3869,39.0843,39.3869,238061.0
2016-01-20 12:40:00,44.25,44.45,44.07,44.41,210130.0,39.3869,39.5649,39.2267,39.5293,210130.0
2016-01-20 12:50:00,44.4,45.03,44.32,45.03,266520.0,39.5204,40.0812,39.4492,40.0812,266520.0
2016-01-20 13:00:00,45.03,45.07,44.8,44.86,309594.0,40.0812,40.1168,39.8764,39.9299,309594.0
2016-01-20 13:10:00,44.87,44.92,44.36,44.38,185114.0,39.9388,39.9833,39.4848,39.5026,185114.0
2016-01-20 13:20:00,44.37,44.87,44.32,44.79,191870.0,39.4937,39.9388,39.4492,39.8675,191870.0
2016-01-20 13:30:00,44.77,45.2,44.76,44.97,241225.0,39.8497,40.2325,39.8408,40.0278,241225.0
2016-01-20 13:40:00,44.97,45.37,44.96,45.34,281362.0,40.0278,40.3838,40.0189,40.3571,281362.0
2016-01-20 13:50:00,45.34,45.73,45.29,45.55,409412.0,40.3571,40.7042,40.3126,40.544,409412.0
2016-01-20 14:00:00,45.54,45.55,45.14,45.44,296703.0,40.5351,40.544,40.1791,40.4461,296703.0
2016-01-20 14:10:00,45.44,45.83,45.38,45.77,347407.0,40.4461,40.7933,40.3927,40.7398,347407.0
2016-01-20 14:20:00,45.77,45.93,45.29,45.31,348343.0,40.7398,40.8823,40.3126,40.3304,348343.0
2016-01-20 14:30:00,45.31,45.43,44.98,45.42,268511.0,40.3304,40.4372,40.0367,40.4283,268511.0
2016-01-20 14:40:00,45.41,45.55,45.12,45.37,180917.0,40.4194,40.544,40.1613,40.3838,180917.0
2016-01-20 14:50:00,45.38,45.81,45.33,45.61,360078.0,40.3927,40.7754,40.3482,40.5974,360078.0
2016-01-20 15:00:00,45.6,45.91,45.39,45.87,356996.0,40.5885,40.8645,40.4016,40.8289,356996.0
2016-01-20 15:10:00,45.88,46.3,45.68,46.26,422672.0,40.8378,41.2116,40.6597,41.176,422672.0
2016-01-20 15:20:00,46.26,46.76,46.19,46.65,680154.0,41.176,41.621,41.1137,41.5231,680154.0
2016-01-20 15:30:00,46.65,46.69,45.89,45.93,757498.0,41.5231,41.5587,40.8467,40.8823,757498.0
2016-01-20 15:40:00,45.94,45.94,45.06,45.37,786435.0,40.8912,40.8912,40.1079,40.3838,786435.0
2016-01-20 15:50:00,45.38,45.8,45.3,45.69,1393651.0,40.3927,40.7665,40.3215,40.6686,1393651.0
2016-01-21 09:30:00,46.65,46.72,46.15,46.22,680972.0,41.5231,41.5854,41.0781,41.1404,680972.0
2016-01-21 09:40:00,46.22,46.47,45.66,45.73,652656.0,41.1404,41.3629,40.6419,40.7042,652656.0
2016-01-21 09:50:00,45.73,46.07,45.37,45.8,541381.0,40.7042,41.0069,40.3838,40.7665,541381.0
2016-01-21 10:00:00,45.8,46.88,45.76,46.75,547067.0,40.7665,41.7279,40.7309,41.6121,547067.0
2016-01-21 10:10:00,46.74,46.99,46.54,46.66,419588.0,41.6032,41.8258,41.4252,41.532,419588.0
2016-01-21 10:20:00,46.65,46.96,46.45,46.88,322856.0,41.5231,41.7991,41.3451,41.7279,322856.0
2016-01-21 10:30:00,46.89,47.03,46.54,46.67,347484.0,41.7368,41.8614,41.4252,41.5409,347484.0
2016-01-21 10:40:00,46.68,47.12,46.63,46.86,299408.0,41.5498,41.9415,41.5053,41.7101,299408.0
2016-01-21 10:50:00,46.88,47.04,46.44,46.53,358869.0,41.7279,41.8703,41.3362,41.4163,358869.0
2016-01-21 11:00:00,46.53,47.05,46.41,46.72,331938.0,41.4163,41.8792,41.3095,41.5854,331938.0
2016-01-21 11:10:00,46.72,46.79,46.33,46.41,259732.0,41.5854,41.6477,41.2383,41.3095,259732.0
2016-01-21 11:20:00,46.41,46.45,45.86,46.2,419785.0,41.3095,41.3451,40.82,41.1226,419785.0
2016-01-21 11:30:00,46.21,46.73,46.17,46.46,244628.0,41.1315,41.5943,41.0959,41.354,244628.0
2016-01-21 11:40:00,46.46,46.8,46.19,46.66,173180.0,41.354,41.6566,41.1137,41.532,173180.0
2016-01-21 11:50:00,46.68,46.85,46.46,46.77,165965.0,41.5498,41.7012,41.354,41.6299,165965.0
2016-01-21 12:00:00,46.78,46.98,46.61,46.61,202600.0,41.6388,41.8169,41.4875,41.4875,202600.0
2016-01-21 12:10:00,46.62,46.92,46.56,46.69,245582.0,41.4964,41.7635,41.443,41.5587,245582.0
2016-01-21 12:20:00,46.67,46.75,46.51,46.66,127580.0,41.5409,41.6121,41.3985,41.532,127580.0
2016-01-21 12:30:00,46.66,46.84,46.63,46.76,176661.0,41.532,41.6923,41.5053,41.621,176661.0
2016-01-21 12:40:00,46.76,46.86,46.71,46.75,108641.0,41.621,41.7101,41.5765,41.6121,108641.0
2016-01-21 12:50:00,46.75,46.79,46.51,46.67,157246.0,41.6121,41.6477,41.3985,41.5409,157246.0
2016-01-21 13:00:00,46.66,46.87,46.65,46.8,142569.0,41.532,41.719,41.5231,41.6566,142569.0
2016-01-21 13:10:00,46.8,46.84,46.42,46.5,176528.0,41.6566,41.6923,41.3184,41.3896,176528.0
2016-01-21 13:20:00,46.48,46.48,46.02,46.03,175367.0,41.3718,41.3718,40.9624,40.9713,175367.0
2016-01-21 13:30:00,46.03,46.39,45.95,46.39,199000.0,40.9713,41.2917,40.9001,41.2917,199000.0
2016-01-21 13:40:00,46.39,46.41,46.25,46.34,137265.0,41.2917,41.3095,41.1671,41.2472,137265.0
2016-01-21 13:50:00,46.36,46.49,46.28,46.37,187857.0,41.265,41.3807,41.1938,41.2739,187857.0
2016-01-21 14:00:00,46.39,46.46,46.22,46.32,185774.0,41.2917,41.354,41.1404,41.2294,185774.0
2016-01-21 14:10:00,46.32,46.32,45.96,46.02,178717.0,41.2294,41.2294,40.909,40.9624,178717.0
2016-01-21 14:20:00,46.03,46.33,46.01,46.29,173674.0,40.9713,41.2383,40.9535,41.2027,173674.0
2016-01-21 14:30:00,46.3,46.45,46.24,46.33,155428.0,41.2116,41.3451,41.1582,41.2383,155428.0
2016-01-21 14:40:00,46.32,46.44,46.09,46.1,140143.0,41.2294,41.3362,41.0247,41.0336,140143.0
2016-01-21 14:50:00,46.11,46.65,46.1,46.48,191306.0,41.0425,41.5231,41.0336,41.3718,191306.0
2016-01-21 15:00:00,46.46,46.5,46.25,46.35,164215.0,41.354,41.3896,41.1671,41.2561,164215.0
2016-01-21 15:10:00,46.35,46.57,46.33,46.47,184854.0,41.2561,41.4519,41.2383,41.3629,184854.0
2016-01-21 15:20:00,46.47,46.54,46.34,46.37,203472.0,41.3629,41.4252,41.2472,41.2739,203472.0
2016-01-21 15:30:00,46.38,46.63,46.37,46.53,263751.0,41.2828,41.5053,41.2739,41.4163,263751.0
2016-01-21 15:40:00,46.54,46.74,46.48,46.63,544245.0,41.4252,41.6032,41.3718,41.5053,544245.0
2016-01-21 15:50:00,46.63,46.72,46.54,46.54,714652.0,41.5053,41.5854,41.4252,41.4252,714652.0
2016-01-22 09:30:00,47.09,47.24,46.68,46.8,569165.0,41.9148,42.0483,41.5498,41.6566,569165.0
2016-01-22 09:40:00,46.8,47.09,46.52,47.07,395173.0,41.6566,41.9148,41.4074,41.897,395173.0
2016-01-22 09:50:00,47.09,47.2,46.81,47.04,355600.0,41.9148,42.0127,41.6655,41.8703,355600.0
2016-01-22 10:00:00,47.04,47.4,47.03,47.18,463462.0,41.8703,42.1907,41.8614,41.9949,463462.0
2016-01-22 10:10:00,47.2,47.28,47.01,47.13,324760.0,42.0127,42.0839,41.8436,41.9504,324760.0
2016-01-22 10:20:00,47.11,47.29,47.05,47.17,271561.0,41.9326,42.0928,41.8792,41.986,271561.0
2016-01-22 10:30:00,47.18,47.49,47.18,47.42,236819.0,41.9949,42.2708,41.9949,42.2085,236819.0
2016-01-22 10:40:00,47.43,47.48,47.3,47.42,248597.0,42.2174,42.2619,42.1017,42.2085,248597.0
2016-01-22 10:50:00,47.41,47.42,47.13,47.32,269904.0,42.1996,42.2085,41.9504,42.1195,269904.0
2016-01-22 11:00:00,47.31,47.46,47.25,47.27,177787.0,42.1106,42.2441,42.0572,42.075,177787.0
2016-01-22 11:10:00,47.28,47.36,47.13,47.3,135363.0,42.0839,42.1551,41.9504,42.1017,135363.0
2016-01-22 11:20:00,47.29,47.35,47.14,47.24,291298.0,42.0928,42.1462,41.9593,42.0483,291298.0
2016-01-22 11:30:00,47.23,47.32,47.04,47.04,250323.0,42.0394,42.1195,41.8703,41.8703,250323.0
2016-01-22 11:40:00,47.04,47.26,47.04,47.1,129005.0,41.8703,42.0661,41.8703,41.9237,129005.0
2016-01-22 11:50:00,47.1,47.29,47.07,47.07,152571.0,41.9237,42.0928,41.897,41.897,152571.0
2016-01-22 12:00:00,47.07,47.19,47.01,47.09,117473.0,41.897,42.0038,41.8436,41.9148,117473.0
2016-01-22 12:10:00,47.1,47.14,46.96,47.06,169739.0,41.9237,41.9593,41.7991,41.8881,169739.0
2016-01-22 12:20:00,47.06,47.16,46.93,47.01,115350.0,41.8881,41.9771,41.7724,41.8436,115350.0
2016-01-22 12:30:00,47.0,47.09,46.88,47.08,139183.0,41.8347,41.9148,41.7279,41.9059,139183.0
2016-01-22 12:40:00,47.08,47.1,46.85,46.93,104860.0,41.9059,41.9237,41.7012,41.7724,104860.0
2016-01-22 12:50:00,46.92,47.04,46.91,46.99,90388.0,41.7635,41.8703,41.7546,41.8258,90388.0
2016-01-22 13:00:00,46.99,46.99,46.85,46.85,102695.0,41.8258,41.8258,41.7012,41.7012,102695.0
2016-01-22 13:10:00,46.86,46.9,46.77,46.8,167688.0,41.7101,41.7457,41.6299,41.6566,167688.0
2016-01-22 13:20:00,46.81,46.85,46.7,46.78,168093.0,41.6655,41.7012,41.5676,41.6388,168093.0
2016-01-22 13:30:00,46.79,46.89,46.75,46.76,129410.0,41.6477,41.7368,41.6121,41.621,129410.0
2016-01-22 13:40:00,46.76,47.0,46.75,46.99,154749.0,41.621,41.8347,41.6121,41.8258,154749.0
2016-01-22 13:50:00,46.98,47.02,46.95,46.99,156115.0,41.8169,41.8525,41.7902,41.8258,156115.0
2016-01-22 14:00:00,46.99,47.01,46.91,46.99,152480.0,41.8258,41.8436,41.7546,41.8258,152480.0
2016-01-22 14:10:00,47.0,47.02,46.94,46.98,207482.0,41.8347,41.8525,41.7813,41.8169,207482.0
2016-01-22 14:20:00,46.98,47.0,46.85,46.88,139511.0,41.8169,41.8347,41.7012,41.7279,139511.0
2016-01-22 14:30:00,46.87,46.87,46.68,46.72,244338.0,41.719,41.719,41.5498,41.5854,244338.0
2016-01-22 14:40:00,46.71,46.74,46.62,46.64,162235.0,41.5765,41.6032,41.4964,41.5142,162235.0
2016-01-22 14:50:00,46.64,46.71,46.6,46.62,161416.0,41.5142,41.5765,41.4786,41.4964,161416.0
2016-01-22 15:00:00,46.63,46.72,46.63,46.66,190773.0,41.5053,41.5854,41.5053,41.532,190773.0
2016-01-22 15:10:00,46.66,46.67,46.55,46.6,169812.0,41.532,41.5409,41.4341,41.4786,169812.0
2016-01-22 15:20:00,46.58,46.71,46.57,46.67,194087.0,41.4608,41.5765,41.4519,41.5409,194087.0
2016-01-22 15:30:00,46.66,46.7,46.54,46.69,186724.0,41.532,41.5676,41.4252,41.5587,186724.0
2016-01-22 15:40:00,46.69,46.81,46.66,46.77,305873.0,41.5587,41.6655,41.532,41.6299,305873.0
2016-01-22 15:50:00,46.78,46.79,46.72,46.75,529765.0,41.6388,41.6477,41.5854,41.6121,529765.0
2016-01-25 09:30:00,47.59,47.62,46.69,46.99,489371.0,42.3598,42.3865,41.5587,41.8258,489371.0
2016-01-25 09:40:00,46.96,47.16,46.63,46.72,207859.0,41.7991,41.9771,41.5053,41.5854,207859.0
2016-01-25 09:50:00,46.74,46.79,46.44,46.51,229690.0,41.6032,41.6477,41.3362,41.3985,229690.0
2016-01-25 10:00:00,46.5,46.84,46.47,46.69,213714.0,41.3896,41.6923,41.3629,41.5587,213714.0
2016-01-25 10:10:00,46.69,46.69,46.41,46.54,186319.0,41.5587,41.5587,41.3095,41.4252,186319.0
2016-01-25 10:20:00,46.54,46.94,46.46,46.83,197330.0,41.4252,41.7813,41.354,41.6834,197330.0
2016-01-25 10:30:00,46.84,46.84,46.53,46.64,189751.0,41.6923,41.6923,41.4163,41.5142,189751.0
2016-01-25 10:40:00,46.63,46.65,46.47,46.53,167648.0,41.5053,41.5231,41.3629,41.4163,167648.0
2016-01-25 10:50:00,46.53,46.66,46.44,46.6,139810.0,41.4163,41.532,41.3362,41.4786,139810.0
2016-01-25 11:00:00,46.59,46.73,46.51,46.62,190149.0,41.4697,41.5943,41.3985,41.4964,190149.0
2016-01-25 11:10:00,46.61,46.76,46.48,46.71,305100.0,41.4875,41.621,41.3718,41.5765,305100.0
2016-01-25 11:20:00,46.71,46.86,46.64,46.86,181918.0,41.5765,41.7101,41.5142,41.7101,181918.0
2016-01-25 11:30:00,46.86,46.86,46.59,46.7,170057.0,41.7101,41.7101,41.4697,41.5676,170057.0
2016-01-25 11:40:00,46.71,46.84,46.65,46.84,194320.0,41.5765,41.6923,41.5231,41.6923,194320.0
2016-01-25 11:50:00,46.85,46.91,46.71,46.72,142586.0,41.7012,41.7546,41.5765,41.5854,142586.0
2016-01-25 12:00:00,46.72,46.73,46.6,46.67,102634.0,41.5854,41.5943,41.4786,41.5409,102634.0
2016-01-25 12:10:00,46.67,46.73,46.56,46.66,127302.0,41.5409,41.5943,41.443,41.532,127302.0
2016-01-25 12:20:00,46.67,46.68,46.56,46.58,99898.0,41.5409,41.5498,41.443,41.4608,99898.0
2016-01-25 12:30:00,46.58,46.65,46.52,46.64,116038.0,41.4608,41.5231,41.4074,41.5142,116038.0
2016-01-25 12:40:00,46.64,46.67,46.54,46.54,77477.0,41.5142,41.5409,41.4252,41.4252,77477.0
2016-01-25 12:50:00,46.55,46.57,46.5,46.54,87175.0,41.4341,41.4519,41.3896,41.4252,87175.0
2016-01-25 13:00:00,46.55,46.75,46.55,46.73,150448.0,41.4341,41.6121,41.4341,41.5943,150448.0
2016-01-25 13:10:00,46.74,46.74,46.62,46.71,145253.0,41.6032,41.6032,41.4964,41.5765,145253.0
2016-01-25 13:20:00,46.72,46.83,46.69,46.77,94961.0,41.5854,41.6834,41.5587,41.6299,94961.0
2016-01-25 13:30:00,46.77,46.81,46.66,46.66,93501.0,41.6299,41.6655,41.532,41.532,93501.0
2016-01-25 13:40:00,46.66,46.69,46.52,46.53,120327.0,41.532,41.5587,41.4074,41.4163,120327.0
2016-01-25 13:50:00,46.53,46.58,46.39,46.43,107676.0,41.4163,41.4608,41.2917,41.3273,107676.0
2016-01-25 14:00:00,46.42,46.58,46.41,46.56,102615.0,41.3184,41.4608,41.3095,41.443,102615.0
2016-01-25 14:10:00,46.56,46.64,46.51,46.59,123253.0,41.443,41.5142,41.3985,41.4697,123253.0
2016-01-25 14:20:00,46.6,46.61,46.41,46.53,186425.0,41.4786,41.4875,41.3095,41.4163,186425.0
2016-01-25 14:30:00,46.53,46.53,46.41,46.52,99908.0,41.4163,41.4163,41.3095,41.4074,99908.0
2016-01-25 14:40:00,46.52,46.52,46.37,46.39,106451.0,41.4074,41.4074,41.2739,41.2917,106451.0
2016-01-25 14:50:00,46.38,46.47,46.33,46.44,126267.0,41.2828,41.3629,41.2383,41.3362,126267.0
2016-01-25 15:00:00,46.43,46.51,46.34,46.34,149184.0,41.3273,41.3985,41.2472,41.2472,149184.0
2016-01-25 15:10:00,46.33,46.36,46.25,46.31,204316.0,41.2383,41.265,41.1671,41.2205,204316.0
2016-01-25 15:20:00,46.3,46.31,46.14,46.15,189006.0,41.2116,41.2205,41.0692,41.0781,189006.0
2016-01-25 15:30:00,46.15,46.21,46.0,46.05,360279.0,41.0781,41.1315,40.9446,40.9891,360279.0
2016-01-25 15:40:00,46.05,46.09,45.93,46.04,378606.0,40.9891,41.0247,40.8823,40.9802,378606.0
2016-01-25 15:50:00,46.04,46.07,45.85,45.95,876828.0,40.9802,41.0069,40.8111,40.9001,876828.0
2016-01-26 09:30:00,46.49,46.9,45.87,46.06,718901.0,41.3807,41.7457,40.8289,40.998,718901.0
2016-01-26 09:40:00,46.07,46.18,45.63,45.78,329205.0,41.0069,41.1048,40.6152,40.7487,329205.0
2016-01-26 09:50:00,45.77,46.08,45.77,46.08,323578.0,40.7398,41.0158,40.7398,41.0158,323578.0
2016-01-26 10:00:00,46.08,46.19,45.92,46.16,375799.0,41.0158,41.1137,40.8734,41.087,375799.0
2016-01-26 10:10:00,46.17,46.38,46.08,46.1,248674.0,41.0959,41.2828,41.0158,41.0336,248674.0
2016-01-26 10:20:00,46.1,46.24,45.92,46.04,209874.0,41.0336,41.1582,40.8734,40.9802,209874.0
2016-01-26 10:30:00,46.05,46.12,45.88,46.02,135424.0,40.9891,41.0514,40.8378,40.9624,135424.0
2016-01-26 10:40:00,46.03,46.17,45.99,46.06,136365.0,40.9713,41.0959,40.9357,40.998,136365.0
2016-01-26 10:50:00,46.06,46.09,45.74,45.9,242292.0,40.998,41.0247,40.7131,40.8556,242292.0
2016-01-26 11:00:00,45.91,46.22,45.88,46.04,162437.0,40.8645,41.1404,40.8378,40.9802,162437.0
2016-01-26 11:10:00,46.04,46.16,45.98,46.04,196573.0,40.9802,41.087,40.9268,40.9802,196573.0
2016-01-26 11:20:00,46.03,46.07,45.84,46.07,142174.0,40.9713,41.0069,40.8022,41.0069,142174.0
2016-01-26 11:30:00,46.06,46.1,45.92,46.0,88137.0,40.998,41.0336,40.8734,40.9446,88137.0
2016-01-26 11:40:00,45.99,46.09,45.97,46.0,71158.0,40.9357,41.0247,40.9179,40.9446,71158.0
2016-01-26 11:50:00,46.0,46.1,45.98,46.1,112930.0,40.9446,41.0336,40.9268,41.0336,112930.0
2016-01-26 12:00:00,46.09,46.11,45.97,46.05,193200.0,41.0247,41.0425,40.9179,40.9891,193200.0
2016-01-26 12:10:00,46.05,46.17,46.01,46.12,215430.0,40.9891,41.0959,40.9535,41.0514,215430.0
2016-01-26 12:20:00,46.12,46.2,46.08,46.13,123481.0,41.0514,41.1226,41.0158,41.0603,123481.0
2016-01-26 12:30:00,46.13,46.19,46.06,46.07,83807.0,41.0603,41.1137,40.998,41.0069,83807.0
2016-01-26 12:40:00,46.08,46.1,45.92,45.93,139517.0,41.0158,41.0336,40.8734,40.8823,139517.0
2016-01-26 12:50:00,45.93,45.97,45.87,45.93,108344.0,40.8823,40.9179,40.8289,40.8823,108344.0
2016-01-26 13:00:00,45.93,46.01,45.88,45.94,111122.0,40.8823,40.9535,40.8378,40.8912,111122.0
2016-01-26 13:10:00,45.93,46.01,45.88,45.94,106047.0,40.8823,40.9535,40.8378,40.8912,106047.0
2016-01-26 13:20:00,45.94,46.11,45.93,46.03,140600.0,40.8912,41.0425,40.8823,40.9713,140600.0
2016-01-26 13:30:00,46.04,46.1,45.92,46.08,192821.0,40.9802,41.0336,40.8734,41.0158,192821.0
2016-01-26 13:40:00,46.08,46.13,45.87,45.99,291491.0,41.0158,41.0603,40.8289,40.9357,291491.0
2016-01-26 13:50:00,45.99,46.02,45.89,45.91,134447.0,40.9357,40.9624,40.8467,40.8645,134447.0
2016-01-26 14:00:00,45.9,45.96,45.74,45.85,157376.0,40.8556,40.909,40.7131,40.8111,157376.0
2016-01-26 14:10:00,45.84,46.05,45.83,45.97,162011.0,40.8022,40.9891,40.7933,40.9179,162011.0
2016-01-26 14:20:00,45.97,46.07,45.9,45.93,106067.0,40.9179,41.0069,40.8556,40.8823,106067.0
2016-01-26 14:30:00,45.93,45.95,45.82,45.89,150055.0,40.8823,40.9001,40.7844,40.8467,150055.0
2016-01-26 14:40:00,45.89,45.96,45.81,45.83,165578.0,40.8467,40.909,40.7754,40.7933,165578.0
2016-01-26 14:50:00,45.83,45.95,45.8,45.92,189460.0,40.7933,40.9001,40.7665,40.8734,189460.0
2016-01-26 15:00:00,45.92,45.96,45.79,45.87,186907.0,40.8734,40.909,40.7576,40.8289,186907.0
2016-01-26 15:10:00,45.88,46.03,45.84,45.85,141161.0,40.8378,40.9713,40.8022,40.8111,141161.0
2016-01-26 15:20:00,45.84,45.96,45.82,45.83,204558.0,40.8022,40.909,40.7844,40.7933,204558.0
2016-01-26 15:30:00,45.83,46.04,45.79,46.02,277012.0,40.7933,40.9802,40.7576,40.9624,277012.0
2016-01-26 15:40:00,46.02,46.18,45.98,46.06,272391.0,40.9624,41.1048,40.9268,40.998,272391.0
2016-01-26 15:50:00,46.05,46.14,45.98,46.12,531307.0,40.9891,41.0692,40.9268,41.0514,531307.0
2016-01-27 09:30:00,46.36,46.95,46.3,46.74,442937.0,41.265,41.7902,41.2116,41.6032,442937.0
2016-01-27 09:40:00,46.75,47.0,46.68,46.85,213055.0,41.6121,41.8347,41.5498,41.7012,213055.0
2016-01-27 09:50:00,46.84,46.95,46.65,46.68,216309.0,41.6923,41.7902,41.5231,41.5498,216309.0
2016-01-27 10:00:00,46.68,46.74,46.48,46.56,226886.0,41.5498,41.6032,41.3718,41.443,226886.0
2016-01-27 10:10:00,46.55,46.56,46.26,46.33,210980.0,41.4341,41.443,41.176,41.2383,210980.0
2016-01-27 10:20:00,46.32,46.4,46.07,46.07,201005.0,41.2294,41.3006,41.0069,41.0069,201005.0
2016-01-27 10:30:00,46.09,46.17,46.02,46.04,187226.0,41.0247,41.0959,40.9624,40.9802,187226.0
2016-01-27 10:40:00,46.04,46.13,45.9,45.95,136821.0,40.9802,41.0603,40.8556,40.9001,136821.0
2016-01-27 10:50:00,45.95,46.04,45.92,46.0,134740.0,40.9001,40.9802,40.8734,40.9446,134740.0
2016-01-27 11:00:00,46.0,46.09,45.86,45.89,200956.0,40.9446,41.0247,40.82,40.8467,200956.0
2016-01-27 11:10:00,45.89,46.05,45.88,46.04,105245.0,40.8467,40.9891,40.8378,40.9802,105245.0
2016-01-27 11:20:00,46.03,46.04,45.82,45.97,107565.0,40.9713,40.9802,40.7844,40.9179,107565.0
2016-01-27 11:30:00,45.96,46.01,45.87,45.99,332025.0,40.909,40.9535,40.8289,40.9357,332025.0
2016-01-27 11:40:00,46.0,46.14,45.95,46.07,227878.0,40.9446,41.0692,40.9001,41.0069,227878.0
2016-01-27 11:50:00,46.07,46.11,45.98,45.98,197972.0,41.0069,41.0425,40.9268,40.9268,197972.0
2016-01-27 12:00:00,45.99,46.23,45.97,46.21,239314.0,40.9357,41.1493,40.9179,41.1315,239314.0
2016-01-27 12:10:00,46.2,46.25,46.09,46.12,165165.0,41.1226,41.1671,41.0247,41.0514,165165.0
2016-01-27 12:20:00,46.12,46.16,46.07,46.13,173301.0,41.0514,41.087,41.0069,41.0603,173301.0
2016-01-27 12:30:00,46.12,46.15,46.08,46.13,139073.0,41.0514,41.0781,41.0158,41.0603,139073.0
2016-01-27 12:40:00,46.14,46.16,46.03,46.15,99432.0,41.0692,41.087,40.9713,41.0781,99432.0
2016-01-27 12:50:00,46.14,46.14,45.93,45.93,143884.0,41.0692,41.0692,40.8823,40.8823,143884.0
2016-01-27 13:00:00,45.93,45.98,45.88,45.98,104876.0,40.8823,40.9268,40.8378,40.9268,104876.0
2016-01-27 13:10:00,45.98,46.02,45.88,45.91,158643.0,40.9268,40.9624,40.8378,40.8645,158643.0
2016-01-27 13:20:00,45.93,45.93,45.66,45.66,200208.0,40.8823,40.8823,40.6419,40.6419,200208.0
2016-01-27 13:30:00,45.65,45.76,45.64,45.7,124369.0,40.633,40.7309,40.6241,40.6775,124369.0
2016-01-27 13:40:00,45.7,45.7,45.6,45.63,152102.0,40.6775,40.6775,40.5885,40.6152,152102.0
2016-01-27 13:50:00,45.63,45.85,45.61,45.84,77872.0,40.6152,40.8111,40.5974,40.8022,77872.0
2016-01-27 14:00:00,45.84,46.03,45.48,45.5,205610.0,40.8022,40.9713,40.4817,40.4995,205610.0
2016-01-27 14:10:00,45.48,45.65,45.43,45.6,188398.0,40.4817,40.633,40.4372,40.5885,188398.0
2016-01-27 14:20:00,45.63,45.75,45.45,45.65,177134.0,40.6152,40.722,40.455,40.633,177134.0
2016-01-27 14:30:00,45.64,45.71,45.44,45.45,105579.0,40.6241,40.6864,40.4461,40.455,105579.0
2016-01-27 14:40:00,45.44,45.51,45.28,45.32,204437.0,40.4461,40.5084,40.3037,40.3393,204437.0
2016-01-27 14:50:00,45.31,45.36,45.06,45.1,207750.0,40.3304,40.3749,40.1079,40.1435,207750.0
2016-01-27 15:00:00,45.11,45.11,44.79,44.96,323704.0,40.1524,40.1524,39.8675,40.0189,323704.0
2016-01-27 15:10:00,44.96,44.96,44.62,44.66,375829.0,40.0189,40.0189,39.7162,39.7518,375829.0
2016-01-27 15:20:00,44.69,44.92,44.63,44.79,295271.0,39.7785,39.9833,39.7251,39.8675,295271.0
2016-01-27 15:30:00,44.78,44.92,44.74,44.76,367642.0,39.8586,39.9833,39.823,39.8408,367642.0
2016-01-27 15:40:00,44.76,44.79,44.66,44.7,1135868.0,39.8408,39.8675,39.7518,39.7874,1135868.0
2016-01-27 15:50:00,44.7,44.83,44.65,44.73,959922.0,39.7874,39.9032,39.7429,39.8141,959922.0
2016-01-28 09:30:00,44.84,45.0,42.93,43.75,1185348.0,39.9121,40.0545,38.212,38.9418,1185348.0
2016-01-28 09:40:00,43.77,44.51,43.74,43.87,571884.0,38.9596,39.6183,38.9329,39.0487,571884.0
2016-01-28 09:50:00,43.86,44.06,43.84,44.0,561273.0,39.0398,39.2178,39.022,39.1644,561273.0
2016-01-28 10:00:00,44.0,44.01,43.32,43.42,572470.0,39.1644,39.1733,38.5591,38.6481,572470.0
2016-01-28 10:10:00,43.41,43.46,42.8,42.8,768217.0,38.6392,38.6837,38.0963,38.0963,768217.0
2016-01-28 10:20:00,42.8,43.38,42.61,43.09,616743.0,38.0963,38.6125,37.9271,38.3544,616743.0
2016-01-28 10:30:00,43.09,43.22,42.82,42.86,550315.0,38.3544,38.4701,38.1141,38.1497,550315.0
2016-01-28 10:40:00,42.86,43.27,42.85,43.27,607119.0,38.1497,38.5146,38.1408,38.5146,607119.0
2016-01-28 10:50:00,43.26,43.43,43.21,43.25,219092.0,38.5057,38.657,38.4612,38.4968,219092.0
2016-01-28 11:00:00,43.25,43.64,43.25,43.57,209003.0,38.4968,38.8439,38.4968,38.7816,209003.0
2016-01-28 11:10:00,43.57,43.72,43.5,43.63,223675.0,38.7816,38.9151,38.7193,38.835,223675.0
2016-01-28 11:20:00,43.62,43.68,43.32,43.34,235209.0,38.8261,38.8795,38.5591,38.5769,235209.0
2016-01-28 11:30:00,43.34,43.36,42.94,42.97,269520.0,38.5769,38.5947,38.2209,38.2476,269520.0
2016-01-28 11:40:00,42.97,43.07,42.72,42.84,530882.0,38.2476,38.3366,38.025,38.1319,530882.0
2016-01-28 11:50:00,42.84,42.88,42.63,42.68,312461.0,38.1319,38.1675,37.9449,37.9894,312461.0
2016-01-28 12:00:00,42.68,42.84,42.52,42.68,420041.0,37.9894,38.1319,37.847,37.9894,420041.0
2016-01-28 12:10:00,42.7,42.9,42.67,42.75,186014.0,38.0072,38.1853,37.9805,38.0517,186014.0
2016-01-28 12:20:00,42.75,43.06,42.75,43.05,204280.0,38.0517,38.3277,38.0517,38.3188,204280.0
2016-01-28 12:30:00,43.08,43.33,43.05,43.18,203715.0,38.3455,38.568,38.3188,38.4345,203715.0
2016-01-28 12:40:00,43.19,43.35,43.16,43.26,208573.0,38.4434,38.5858,38.4167,38.5057,208573.0
2016-01-28 12:50:00,43.26,43.44,43.18,43.43,223836.0,38.5057,38.6659,38.4345,38.657,223836.0
2016-01-28 13:00:00,43.41,43.58,43.38,43.58,161322.0,38.6392,38.7905,38.6125,38.7905,161322.0
2016-01-28 13:10:00,43.57,43.59,43.14,43.16,192937.0,38.7816,38.7994,38.3989,38.4167,192937.0
2016-01-28 13:20:00,43.16,43.17,42.98,43.08,133264.0,38.4167,38.4256,38.2565,38.3455,133264.0
2016-01-28 13:30:00,43.08,43.39,43.06,43.29,120483.0,38.3455,38.6214,38.3277,38.5324,120483.0
2016-01-28 13:40:00,43.3,43.4,43.17,43.25,100090.0,38.5413,38.6303,38.4256,38.4968,100090.0
2016-01-28 13:50:00,43.25,43.33,43.15,43.17,100125.0,38.4968,38.568,38.4078,38.4256,100125.0
2016-01-28 14:00:00,43.17,43.4,43.16,43.39,122388.0,38.4256,38.6303,38.4167,38.6214,122388.0
2016-01-28 14:10:00,43.39,43.4,43.17,43.19,123122.0,38.6214,38.6303,38.4256,38.4434,123122.0
2016-01-28 14:20:00,43.21,43.39,43.21,43.34,139602.0,38.4612,38.6214,38.4612,38.5769,139602.0
2016-01-28 14:30:00,43.34,43.46,43.3,43.34,105087.0,38.5769,38.6837,38.5413,38.5769,105087.0
2016-01-28 14:40:00,43.33,43.38,43.15,43.16,128127.0,38.568,38.6125,38.4078,38.4167,128127.0
2016-01-28 14:50:00,43.17,43.22,43.08,43.22,165232.0,38.4256,38.4701,38.3455,38.4701,165232.0
2016-01-28 15:00:00,43.22,43.28,43.06,43.15,332309.0,38.4701,38.5235,38.3277,38.4078,332309.0
2016-01-28 15:10:00,43.16,43.34,43.14,43.17,315695.0,38.4167,38.5769,38.3989,38.4256,315695.0
2016-01-28 15:20:00,43.17,43.2,43.08,43.08,271731.0,38.4256,38.4523,38.3455,38.3455,271731.0
2016-01-28 15:30:00,43.07,43.2,43.05,43.12,379240.0,38.3366,38.4523,38.3188,38.3811,379240.0
2016-01-28 15:40:00,43.12,43.21,42.99,43.15,402579.0,38.3811,38.4612,38.2654,38.4078,402579.0
2016-01-28 15:50:00,43.16,43.25,43.14,43.18,651212.0,38.4167,38.4968,38.3989,38.4345,651212.0
2016-01-29 09:30:00,43.14,43.46,42.42,42.75,704966.0,38.3989,38.6837,37.758,38.0517,704966.0
2016-01-29 09:40:00,42.76,43.53,42.7,43.35,471327.0,38.0606,38.746,38.0072,38.5858,471327.0
2016-01-29 09:50:00,43.36,43.8,43.35,43.69,341606.0,38.5947,38.9863,38.5858,38.8884,341606.0
2016-01-29 10:00:00,43.68,43.68,43.28,43.52,353030.0,38.8795,38.8795,38.5235,38.7371,353030.0
2016-01-29 10:10:00,43.52,43.83,43.52,43.72,328374.0,38.7371,39.0131,38.7371,38.9151,328374.0
2016-01-29 10:20:00,43.71,43.83,43.53,43.57,282302.0,38.9062,39.0131,38.746,38.7816,282302.0
2016-01-29 10:30:00,43.57,43.66,43.49,43.6,209704.0,38.7816,38.8617,38.7104,38.8083,209704.0
2016-01-29 10:40:00,43.61,43.67,43.52,43.62,198812.0,38.8172,38.8706,38.7371,38.8261,198812.0
2016-01-29 10:50:00,43.63,43.66,43.47,43.6,90049.0,38.835,38.8617,38.6926,38.8083,90049.0
2016-01-29 11:00:00,43.6,43.71,43.58,43.64,129335.0,38.8083,38.9062,38.7905,38.8439,129335.0
2016-01-29 11:10:00,43.65,43.7,43.4,43.41,146309.0,38.8528,38.8973,38.6303,38.6392,146309.0
2016-01-29 11:20:00,43.42,43.56,43.38,43.43,119629.0,38.6481,38.7727,38.6125,38.657,119629.0
2016-01-29 11:30:00,43.44,43.5,43.39,43.4,150400.0,38.6659,38.7193,38.6214,38.6303,150400.0
2016-01-29 11:40:00,43.41,43.44,43.34,43.43,117383.0,38.6392,38.6659,38.5769,38.657,117383.0
2016-01-29 11:50:00,43.44,43.68,43.43,43.5,123268.0,38.6659,38.8795,38.657,38.7193,123268.0
2016-01-29 12:00:00,43.5,43.53,43.44,43.47,71867.0,38.7193,38.746,38.6659,38.6926,71867.0
2016-01-29 12:10:00,43.47,43.59,43.47,43.59,136974.0,38.6926,38.7994,38.6926,38.7994,136974.0
2016-01-29 12:20:00,43.59,43.72,43.57,43.68,138610.0,38.7994,38.9151,38.7816,38.8795,138610.0
2016-01-29 12:30:00,43.69,43.77,43.62,43.71,139742.0,38.8884,38.9596,38.8261,38.9062,139742.0
2016-01-29 12:40:00,43.71,43.78,43.69,43.7,79983.0,38.9062,38.9685,38.8884,38.8973,79983.0
2016-01-29 12:50:00,43.7,43.7,43.59,43.66,154974.0,38.8973,38.8973,38.7994,38.8617,154974.0
2016-01-29 13:00:00,43.67,43.77,43.63,43.66,184548.0,38.8706,38.9596,38.835,38.8617,184548.0
2016-01-29 13:10:00,43.66,43.81,43.66,43.76,118750.0,38.8617,38.9953,38.8617,38.9507,118750.0
2016-01-29 13:20:00,43.74,43.8,43.68,43.77,131073.0,38.9329,38.9863,38.8795,38.9596,131073.0
2016-01-29 13:30:00,43.77,43.87,43.74,43.85,148760.0,38.9596,39.0487,38.9329,39.0309,148760.0
2016-01-29 13:40:00,43.84,44.0,43.8,43.97,212342.0,39.022,39.1644,38.9863,39.1377,212342.0
2016-01-29 13:50:00,43.98,44.0,43.87,43.9,107472.0,39.1466,39.1644,39.0487,39.0754,107472.0
2016-01-29 14:00:00,43.89,44.01,43.83,43.94,226552.0,39.0665,39.1733,39.0131,39.111,226552.0
2016-01-29 14:10:00,43.93,44.07,43.87,44.06,479374.0,39.1021,39.2267,39.0487,39.2178,479374.0
2016-01-29 14:20:00,44.07,44.19,44.05,44.19,196592.0,39.2267,39.3335,39.2089,39.3335,196592.0
2016-01-29 14:30:00,44.18,44.18,43.98,43.99,254821.0,39.3246,39.3246,39.1466,39.1555,254821.0
2016-01-29 14:40:00,44.0,44.05,43.93,44.04,242608.0,39.1644,39.2089,39.1021,39.2,242608.0
2016-01-29 14:50:00,44.03,44.12,43.96,44.0,291841.0,39.1911,39.2712,39.1288,39.1644,291841.0
2016-01-29 15:00:00,44.0,44.12,43.99,44.12,347664.0,39.1644,39.2712,39.1555,39.2712,347664.0
2016-01-29 15:10:00,44.12,44.27,44.1,44.21,280964.0,39.2712,39.4047,39.2534,39.3513,280964.0
2016-01-29 15:20:00,44.21,44.34,44.19,44.32,315126.0,39.3513,39.467,39.3335,39.4492,315126.0
2016-01-29 15:30:00,44.32,44.32,44.19,44.19,309655.0,39.4492,39.4492,39.3335,39.3335,309655.0
2016-01-29 15:40:00,44.18,44.22,44.12,44.18,659135.0,39.3246,39.3602,39.2712,39.3246,659135.0
2016-01-29 15:50:00,44.18,44.28,44.12,44.26,1044104.0,39.3246,39.4136,39.2712,39.3958,1044104.0
2016-02-01 09:30:00,44.73,44.87,44.01,44.84,528656.0,39.8141,39.9388,39.1733,39.9121,528656.0
2016-02-01 09:40:00,44.85,44.89,44.49,44.61,380111.0,39.921,39.9566,39.6005,39.7073,380111.0
2016-02-01 09:50:00,44.62,44.86,44.55,44.86,202591.0,39.7162,39.9299,39.6539,39.9299,202591.0
2016-02-01 10:00:00,44.87,44.88,44.44,44.83,250563.0,39.9388,39.9477,39.556,39.9032,250563.0
2016-02-01 10:10:00,44.83,44.93,44.67,44.69,209936.0,39.9032,39.9922,39.7607,39.7785,209936.0
2016-02-01 10:20:00,44.68,44.91,44.66,44.86,156320.0,39.7696,39.9744,39.7518,39.9299,156320.0
2016-02-01 10:30:00,44.88,45.07,44.74,45.03,231068.0,39.9477,40.1168,39.823,40.0812,231068.0
2016-02-01 10:40:00,45.02,45.27,44.78,45.21,288911.0,40.0723,40.2948,39.8586,40.2414,288911.0
2016-02-01 10:50:00,45.2,45.31,45.06,45.26,154636.0,40.2325,40.3304,40.1079,40.2859,154636.0
2016-02-01 11:00:00,45.27,45.29,45.09,45.19,195907.0,40.2948,40.3126,40.1346,40.2236,195907.0
2016-02-01 11:10:00,45.18,45.27,44.97,45.04,202752.0,40.2147,40.2948,40.0278,40.0901,202752.0
2016-02-01 11:20:00,45.03,45.13,44.92,44.96,145084.0,40.0812,40.1702,39.9833,40.0189,145084.0
2016-02-01 11:30:00,44.97,45.14,44.87,45.04,154021.0,40.0278,40.1791,39.9388,40.0901,154021.0
2016-02-01 11:40:00,45.04,45.2,45.0,45.08,130736.0,40.0901,40.2325,40.0545,40.1257,130736.0
2016-02-01 11:50:00,45.07,45.17,44.97,45.08,136774.0,40.1168,40.2058,40.0278,40.1257,136774.0
2016-02-01 12:00:00,45.09,45.15,44.97,45.12,137098.0,40.1346,40.188,40.0278,40.1613,137098.0
2016-02-01 12:10:00,45.13,45.2,45.09,45.15,159256.0,40.1702,40.2325,40.1346,40.188,159256.0
2016-02-01 12:20:00,45.14,45.15,44.98,45.04,141001.0,40.1791,40.188,40.0367,40.0901,141001.0
2016-02-01 12:30:00,45.05,45.09,44.94,45.09,134482.0,40.099,40.1346,40.0011,40.1346,134482.0
2016-02-01 12:40:00,45.1,45.2,45.0,45.11,121694.0,40.1435,40.2325,40.0545,40.1524,121694.0
2016-02-01 12:50:00,45.11,45.12,44.98,45.06,101562.0,40.1524,40.1613,40.0367,40.1079,101562.0
2016-02-01 13:00:00,45.06,45.22,45.01,45.04,148801.0,40.1079,40.2503,40.0634,40.0901,148801.0
2016-02-01 13:10:00,45.04,45.08,44.88,44.97,148085.0,40.0901,40.1257,39.9477,40.0278,148085.0
2016-02-01 13:20:00,44.98,45.24,44.98,45.21,125156.0,40.0367,40.2681,40.0367,40.2414,125156.0
2016-02-01 13:30:00,45.2,45.2,45.08,45.13,99542.0,40.2325,40.2325,40.1257,40.1702,99542.0
2016-02-01 13:40:00,45.13,45.2,45.06,45.2,133569.0,40.1702,40.2325,40.1079,40.2325,133569.0
2016-02-01 13:50:00,45.2,45.21,45.07,45.2,145332.0,40.2325,40.2414,40.1168,40.2325,145332.0
2016-02-01 14:00:00,45.19,45.24,45.12,45.13,130929.0,40.2236,40.2681,40.1613,40.1702,130929.0
2016-02-01 14:10:00,45.13,45.15,45.04,45.11,109752.0,40.1702,40.188,40.0901,40.1524,109752.0
2016-02-01 14:20:00,45.1,45.17,45.06,45.16,90959.0,40.1435,40.2058,40.1079,40.1969,90959.0
2016-02-01 14:30:00,45.16,45.28,45.14,45.25,133869.0,40.1969,40.3037,40.1791,40.277,133869.0
2016-02-01 14:40:00,45.24,45.31,45.16,45.18,154305.0,40.2681,40.3304,40.1969,40.2147,154305.0
2016-02-01 14:50:00,45.19,45.35,45.18,45.33,151063.0,40.2236,40.366,40.2147,40.3482,151063.0
2016-02-01 15:00:00,45.32,45.43,45.32,45.39,210998.0,40.3393,40.4372,40.3393,40.4016,210998.0
2016-02-01 15:10:00,45.39,45.4,45.24,45.4,229114.0,40.4016,40.4105,40.2681,40.4105,229114.0
2016-02-01 15:20:00,45.39,45.5,45.37,45.48,193738.0,40.4016,40.4995,40.3838,40.4817,193738.0
2016-02-01 15:30:00,45.47,45.58,45.33,45.34,249936.0,40.4728,40.5707,40.3482,40.3571,249936.0
2016-02-01 15:40:00,45.34,45.45,45.28,45.28,258049.0,40.3571,40.455,40.3037,40.3037,258049.0
2016-02-01 15:50:00,45.28,45.34,45.18,45.2,586568.0,40.3037,40.3571,40.2147,40.2325,586568.0
2016-02-02 09:30:00,45.19,45.52,44.9,45.18,674788.0,40.2236,40.5173,39.9655,40.2147,674788.0
2016-02-02 09:40:00,45.2,45.27,44.8,44.81,469533.0,40.2325,40.2948,39.8764,39.8854,469533.0
2016-02-02 09:50:00,44.8,44.8,44.27,44.35,466729.0,39.8764,39.8764,39.4047,39.4759,466729.0
2016-02-02 10:00:00,44.36,44.53,44.31,44.52,278162.0,39.4848,39.6361,39.4403,39.6272,278162.0
2016-02-02 10:10:00,44.51,44.67,44.39,44.61,360660.0,39.6183,39.7607,39.5115,39.7073,360660.0
2016-02-02 10:20:00,44.61,44.64,44.43,44.46,156685.0,39.7073,39.734,39.5471,39.5738,156685.0
2016-02-02 10:30:00,44.46,44.58,44.39,44.41,178285.0,39.5738,39.6806,39.5115,39.5293,178285.0
2016-02-02 10:40:00,44.41,44.45,44.26,44.32,171222.0,39.5293,39.5649,39.3958,39.4492,171222.0
2016-02-02 10:50:00,44.33,44.36,44.25,44.25,148555.0,39.4581,39.4848,39.3869,39.3869,148555.0
2016-02-02 11:00:00,44.26,44.41,44.25,44.34,129533.0,39.3958,39.5293,39.3869,39.467,129533.0
2016-02-02 11:10:00,44.33,44.38,44.17,44.17,233372.0,39.4581,39.5026,39.3157,39.3157,233372.0
2016-02-02 11:20:00,44.16,44.2,44.06,44.1,171797.0,39.3068,39.3424,39.2178,39.2534,171797.0
2016-02-02 11:30:00,44.1,44.17,44.04,44.05,122638.0,39.2534,39.3157,39.2,39.2089,122638.0
2016-02-02 11:40:00,44.04,44.05,43.92,43.98,172361.0,39.2,39.2089,39.0932,39.1466,172361.0
2016-02-02 11:50:00,43.99,44.05,43.92,43.93,89206.0,39.1555,39.2089,39.0932,39.1021,89206.0
2016-02-02 12:00:00,43.94,44.0,43.89,43.94,111825.0,39.111,39.1644,39.0665,39.111,111825.0
2016-02-02 12:10:00,43.94,43.96,43.8,43.86,104047.0,39.111,39.1288,38.9863,39.0398,104047.0
2016-02-02 12:20:00,43.85,43.89,43.79,43.89,83343.0,39.0309,39.0665,38.9774,39.0665,83343.0
2016-02-02 12:30:00,43.89,43.92,43.83,43.91,76752.0,39.0665,39.0932,39.0131,39.0843,76752.0
2016-02-02 12:40:00,43.9,44.11,43.88,44.11,144642.0,39.0754,39.2623,39.0576,39.2623,144642.0
2016-02-02 12:50:00,44.1,44.15,44.01,44.02,134040.0,39.2534,39.2979,39.1733,39.1822,134040.0
2016-02-02 13:00:00,44.01,44.02,43.87,43.91,119798.0,39.1733,39.1822,39.0487,39.0843,119798.0
2016-02-02 13:10:00,43.91,43.96,43.77,43.83,115233.0,39.0843,39.1288,38.9596,39.0131,115233.0
2016-02-02 13:20:00,43.82,43.83,43.65,43.71,202673.0,39.0042,39.0131,38.8528,38.9062,202673.0
2016-02-02 13:30:00,43.72,43.72,43.52,43.53,163290.0,38.9151,38.9151,38.7371,38.746,163290.0
2016-02-02 13:40:00,43.53,43.61,43.45,43.51,207044.0,38.746,38.8172,38.6748,38.7282,207044.0
2016-02-02 13:50:00,43.52,43.56,43.38,43.4,175372.0,38.7371,38.7727,38.6125,38.6303,175372.0
2016-02-02 14:00:00,43.39,43.49,43.38,43.39,226608.0,38.6214,38.7104,38.6125,38.6214,226608.0
2016-02-02 14:10:00,43.4,43.44,43.33,43.39,185228.0,38.6303,38.6659,38.568,38.6214,185228.0
2016-02-02 14:20:00,43.39,43.4,43.32,43.38,159117.0,38.6214,38.6303,38.5591,38.6125,159117.0
2016-02-02 14:30:00,43.38,43.59,43.38,43.58,121568.0,38.6125,38.7994,38.6125,38.7905,121568.0
2016-02-02 14:40:00,43.57,43.65,43.53,43.59,131408.0,38.7816,38.8528,38.746,38.7994,131408.0
2016-02-02 14:50:00,43.6,43.69,43.45,43.48,136265.0,38.8083,38.8884,38.6748,38.7015,136265.0
2016-02-02 15:00:00,43.48,43.58,43.44,43.44,184435.0,38.7015,38.7905,38.6659,38.6659,184435.0
2016-02-02 15:10:00,43.43,43.57,43.38,43.52,137136.0,38.657,38.7816,38.6125,38.7371,137136.0
2016-02-02 15:20:00,43.52,43.55,43.41,43.52,112324.0,38.7371,38.7638,38.6392,38.7371,112324.0
2016-02-02 15:30:00,43.51,43.67,43.51,43.64,250582.0,38.7282,38.8706,38.7282,38.8439,250582.0
2016-02-02 15:40:00,43.63,43.71,43.59,43.68,287048.0,38.835,38.9062,38.7994,38.8795,287048.0
2016-02-02 15:50:00,43.68,43.71,43.61,43.61,578150.0,38.8795,38.9062,38.8172,38.8172,578150.0
2016-02-03 09:30:00,43.97,44.15,43.34,43.45,339096.0,39.1377,39.2979,38.5769,38.6748,339096.0
2016-02-03 09:40:00,43.45,43.48,43.18,43.26,241732.0,38.6748,38.7015,38.4345,38.5057,241732.0
2016-02-03 09:50:00,43.28,43.4,43.12,43.22,239717.0,38.5235,38.6303,38.3811,38.4701,239717.0
2016-02-03 10:00:00,43.22,43.23,42.68,42.72,335581.0,38.4701,38.479,37.9894,38.025,335581.0
2016-02-03 10:10:00,42.71,42.85,42.4,42.81,444866.0,38.0161,38.1408,37.7402,38.1052,444866.0
2016-02-03 10:20:00,42.81,42.83,42.47,42.52,165416.0,38.1052,38.123,37.8025,37.847,165416.0
2016-02-03 10:30:00,42.51,42.52,42.1,42.37,436516.0,37.8381,37.847,37.4732,37.7135,436516.0
2016-02-03 10:40:00,42.39,42.76,42.39,42.65,234092.0,37.7313,38.0606,37.7313,37.9627,234092.0
2016-02-03 10:50:00,42.65,43.02,42.63,42.96,184405.0,37.9627,38.2921,37.9449,38.2387,184405.0
2016-02-03 11:00:00,42.97,42.97,42.53,42.63,149344.0,38.2476,38.2476,37.8559,37.9449,149344.0
2016-02-03 11:10:00,42.63,42.93,42.54,42.91,253189.0,37.9449,38.212,37.8648,38.1942,253189.0
2016-02-03 11:20:00,42.9,43.07,42.84,42.98,247409.0,38.1853,38.3366,38.1319,38.2565,247409.0
2016-02-03 11:30:00,42.98,43.08,42.76,43.04,246465.0,38.2565,38.3455,38.0606,38.3099,246465.0
2016-02-03 11:40:00,43.05,43.37,43.05,43.2,316721.0,38.3188,38.6036,38.3188,38.4523,316721.0
2016-02-03 11:50:00,43.2,43.27,43.02,43.26,225009.0,38.4523,38.5146,38.2921,38.5057,225009.0
2016-02-03 12:00:00,43.27,43.45,43.15,43.31,276885.0,38.5146,38.6748,38.4078,38.5502,276885.0
2016-02-03 12:10:00,43.3,43.35,43.2,43.29,200453.0,38.5413,38.5858,38.4523,38.5324,200453.0
2016-02-03 12:20:00,43.28,43.49,43.28,43.43,202664.0,38.5235,38.7104,38.5235,38.657,202664.0
2016-02-03 12:30:00,43.43,43.44,43.19,43.24,178521.0,38.657,38.6659,38.4434,38.4879,178521.0
2016-02-03 12:40:00,43.24,43.24,42.99,43.1,148815.0,38.4879,38.4879,38.2654,38.3633,148815.0
2016-02-03 12:50:00,43.1,43.35,43.01,43.29,216591.0,38.3633,38.5858,38.2832,38.5324,216591.0
2016-02-03 13:00:00,43.3,43.37,43.04,43.04,140433.0,38.5413,38.6036,38.3099,38.3099,140433.0
2016-02-03 13:10:00,43.05,43.13,43.01,43.06,112725.0,38.3188,38.39,38.2832,38.3277,112725.0
2016-02-03 13:20:00,43.07,43.2,43.03,43.08,98904.0,38.3366,38.4523,38.301,38.3455,98904.0
2016-02-03 13:30:00,43.06,43.17,43.01,43.1,240886.0,38.3277,38.4256,38.2832,38.3633,240886.0
2016-02-03 13:40:00,43.1,43.18,43.07,43.11,100394.0,38.3633,38.4345,38.3366,38.3722,100394.0
2016-02-03 13:50:00,43.1,43.19,43.09,43.11,186862.0,38.3633,38.4434,38.3544,38.3722,186862.0
2016-02-03 14:00:00,43.11,43.32,43.1,43.28,131323.0,38.3722,38.5591,38.3633,38.5235,131323.0
2016-02-03 14:10:00,43.28,43.44,43.25,43.31,149123.0,38.5235,38.6659,38.4968,38.5502,149123.0
2016-02-03 14:20:00,43.32,43.88,43.32,43.82,216655.0,38.5591,39.0576,38.5591,39.0042,216655.0
2016-02-03 14:30:00,43.81,43.87,43.66,43.74,193582.0,38.9953,39.0487,38.8617,38.9329,193582.0
2016-02-03 14:40:00,43.73,44.01,43.67,43.88,171873.0,38.924,39.1733,38.8706,39.0576,171873.0
2016-02-03 14:50:00,43.89,43.94,43.64,43.84,218820.0,39.0665,39.111,38.8439,39.022,218820.0
2016-02-03 15:00:00,43.83,43.97,43.76,43.94,148984.0,39.0131,39.1377,38.9507,39.111,148984.0
2016-02-03 15:10:00,43.94,43.99,43.73,43.82,171137.0,39.111,39.1555,38.924,39.0042,171137.0
2016-02-03 15:20:00,43.82,43.86,43.61,43.62,183354.0,39.0042,39.0398,38.8172,38.8261,183354.0
2016-02-03 15:30:00,43.62,43.75,43.49,43.59,300038.0,38.8261,38.9418,38.7104,38.7994,300038.0
2016-02-03 15:40:00,43.59,43.75,43.53,43.68,232332.0,38.7994,38.9418,38.746,38.8795,232332.0
2016-02-03 15:50:00,43.69,43.84,43.65,43.79,673332.0,38.8884,39.022,38.8528,38.9774,673332.0
2016-02-04 09:30:00,43.78,43.85,43.36,43.48,569350.0,38.9685,39.0309,38.5947,38.7015,569350.0
2016-02-04 09:40:00,43.48,44.0,43.43,43.9,440674.0,38.7015,39.1644,38.657,39.0754,440674.0
2016-02-04 09:50:00,43.9,44.23,43.84,44.13,313071.0,39.0754,39.3691,39.022,39.2801,313071.0
2016-02-04 10:00:00,44.15,44.35,43.98,44.31,334186.0,39.2979,39.4759,39.1466,39.4403,334186.0
2016-02-04 10:10:00,44.33,44.37,44.1,44.2,244835.0,39.4581,39.4937,39.2534,39.3424,244835.0
2016-02-04 10:20:00,44.19,44.21,43.93,43.94,506994.0,39.3335,39.3513,39.1021,39.111,506994.0
2016-02-04 10:30:00,43.93,44.23,43.89,44.14,274321.0,39.1021,39.3691,39.0665,39.289,274321.0
2016-02-04 10:40:00,44.14,44.27,44.08,44.22,182973.0,39.289,39.4047,39.2356,39.3602,182973.0
2016-02-04 10:50:00,44.21,44.22,44.08,44.2,305777.0,39.3513,39.3602,39.2356,39.3424,305777.0
2016-02-04 11:00:00,44.2,44.21,43.85,43.88,347586.0,39.3424,39.3513,39.0309,39.0576,347586.0
2016-02-04 11:10:00,43.88,43.93,43.57,43.58,473143.0,39.0576,39.1021,38.7816,38.7905,473143.0
2016-02-04 11:20:00,43.59,43.87,43.59,43.77,192193.0,38.7994,39.0487,38.7994,38.9596,192193.0
2016-02-04 11:30:00,43.77,43.84,43.69,43.83,172802.0,38.9596,39.022,38.8884,39.0131,172802.0
2016-02-04 11:40:00,43.83,43.86,43.68,43.78,252750.0,39.0131,39.0398,38.8795,38.9685,252750.0
2016-02-04 11:50:00,43.78,43.99,43.74,43.9,198582.0,38.9685,39.1555,38.9329,39.0754,198582.0
2016-02-04 12:00:00,43.91,44.18,43.87,44.14,202703.0,39.0843,39.3246,39.0487,39.289,202703.0
2016-02-04 12:10:00,44.14,44.26,44.08,44.18,137659.0,39.289,39.3958,39.2356,39.3246,137659.0
2016-02-04 12:20:00,44.19,44.24,43.95,43.98,123350.0,39.3335,39.378,39.1199,39.1466,123350.0
2016-02-04 12:30:00,43.98,44.22,43.94,44.17,98134.0,39.1466,39.3602,39.111,39.3157,98134.0
2016-02-04 12:40:00,44.18,44.28,44.06,44.13,78944.0,39.3246,39.4136,39.2178,39.2801,78944.0
2016-02-04 12:50:00,44.13,44.16,43.96,43.99,95943.0,39.2801,39.3068,39.1288,39.1555,95943.0
2016-02-04 13:00:00,43.99,44.13,43.96,44.07,102362.0,39.1555,39.2801,39.1288,39.2267,102362.0
2016-02-04 13:10:00,44.08,44.1,43.92,43.92,184342.0,39.2356,39.2534,39.0932,39.0932,184342.0
2016-02-04 13:20:00,43.91,44.03,43.86,43.97,106342.0,39.0843,39.1911,39.0398,39.1377,106342.0
2016-02-04 13:30:00,43.96,44.05,43.91,43.95,85966.0,39.1288,39.2089,39.0843,39.1199,85966.0
2016-02-04 13:40:00,43.95,43.96,43.71,43.73,97572.0,39.1199,39.1288,38.9062,38.924,97572.0
2016-02-04 13:50:00,43.72,43.83,43.7,43.78,73600.0,38.9151,39.0131,38.8973,38.9685,73600.0
2016-02-04 14:00:00,43.79,43.82,43.67,43.71,101440.0,38.9774,39.0042,38.8706,38.9062,101440.0
2016-02-04 14:10:00,43.71,43.86,43.65,43.81,136582.0,38.9062,39.0398,38.8528,38.9953,136582.0
2016-02-04 14:20:00,43.81,43.85,43.74,43.74,110239.0,38.9953,39.0309,38.9329,38.9329,110239.0
2016-02-04 14:30:00,43.74,43.81,43.64,43.66,109649.0,38.9329,38.9953,38.8439,38.8617,109649.0
2016-02-04 14:40:00,43.66,43.78,43.65,43.75,149686.0,38.8617,38.9685,38.8528,38.9418,149686.0
2016-02-04 14:50:00,43.74,43.93,43.69,43.9,150509.0,38.9329,39.1021,38.8884,39.0754,150509.0
2016-02-04 15:00:00,43.91,43.94,43.83,43.9,129117.0,39.0843,39.111,39.0131,39.0754,129117.0
2016-02-04 15:10:00,43.91,44.05,43.86,43.89,171853.0,39.0843,39.2089,39.0398,39.0665,171853.0
2016-02-04 15:20:00,43.89,44.07,43.89,44.0,215821.0,39.0665,39.2267,39.0665,39.1644,215821.0
2016-02-04 15:30:00,44.0,44.05,43.93,44.01,220233.0,39.1644,39.2089,39.1021,39.1733,220233.0
2016-02-04 15:40:00,44.01,44.08,43.96,43.98,403564.0,39.1733,39.2356,39.1288,39.1466,403564.0
2016-02-04 15:50:00,43.99,44.1,43.98,44.05,448179.0,39.1555,39.2534,39.1466,39.2089,448179.0
2016-02-05 09:30:00,44.14,44.36,43.92,44.31,308908.0,39.289,39.4848,39.0932,39.4403,308908.0
2016-02-05 09:40:00,44.32,44.35,43.91,43.99,222006.0,39.4492,39.4759,39.0843,39.1555,222006.0
2016-02-05 09:50:00,43.98,44.23,43.96,44.15,343734.0,39.1466,39.3691,39.1288,39.2979,343734.0
2016-02-05 10:00:00,44.16,44.52,44.15,44.44,387405.0,39.3068,39.6272,39.2979,39.556,387405.0
2016-02-05 10:10:00,44.43,44.55,44.23,44.32,181100.0,39.5471,39.6539,39.3691,39.4492,181100.0
2016-02-05 10:20:00,44.32,44.49,43.89,43.91,256096.0,39.4492,39.6005,39.0665,39.0843,256096.0
2016-02-05 10:30:00,43.92,44.12,43.88,44.02,347868.0,39.0932,39.2712,39.0576,39.1822,347868.0
2016-02-05 10:40:00,44.02,44.06,43.88,43.94,454787.0,39.1822,39.2178,39.0576,39.111,454787.0
2016-02-05 10:50:00,43.94,43.94,43.55,43.58,246325.0,39.111,39.111,38.7638,38.7905,246325.0
2016-02-05 11:00:00,43.59,43.63,43.38,43.44,251073.0,38.7994,38.835,38.6125,38.6659,251073.0
2016-02-05 11:10:00,43.44,43.55,43.15,43.21,327522.0,38.6659,38.7638,38.4078,38.4612,327522.0
2016-02-05 11:20:00,43.21,43.36,43.12,43.21,259676.0,38.4612,38.5947,38.3811,38.4612,259676.0
2016-02-05 11:30:00,43.21,43.33,43.18,43.19,161003.0,38.4612,38.568,38.4345,38.4434,161003.0
2016-02-05 11:40:00,43.19,43.27,43.0,43.07,170948.0,38.4434,38.5146,38.2743,38.3366,170948.0
2016-02-05 11:50:00,43.08,43.24,43.08,43.2,294582.0,38.3455,38.4879,38.3455,38.4523,294582.0
2016-02-05 12:00:00,43.19,43.31,42.99,43.12,394427.0,38.4434,38.5502,38.2654,38.3811,394427.0
2016-02-05 12:10:00,43.11,43.3,43.0,43.24,266280.0,38.3722,38.5413,38.2743,38.4879,266280.0
2016-02-05 12:20:00,43.23,43.27,43.17,43.23,140070.0,38.479,38.5146,38.4256,38.479,140070.0
2016-02-05 12:30:00,43.23,43.28,43.12,43.18,177875.0,38.479,38.5235,38.3811,38.4345,177875.0
2016-02-05 12:40:00,43.19,43.19,42.98,42.99,307906.0,38.4434,38.4434,38.2565,38.2654,307906.0
2016-02-05 12:50:00,42.99,43.0,42.77,42.91,204999.0,38.2654,38.2743,38.0695,38.1942,204999.0
2016-02-05 13:00:00,42.9,42.97,42.84,42.91,221798.0,38.1853,38.2476,38.1319,38.1942,221798.0
2016-02-05 13:10:00,42.91,42.94,42.81,42.82,230064.0,38.1942,38.2209,38.1052,38.1141,230064.0
2016-02-05 13:20:00,42.81,42.81,42.64,42.72,283433.0,38.1052,38.1052,37.9538,38.025,283433.0
2016-02-05 13:30:00,42.72,42.78,42.5,42.5,291701.0,38.025,38.0784,37.8292,37.8292,291701.0
2016-02-05 13:40:00,42.5,42.52,42.27,42.3,307037.0,37.8292,37.847,37.6245,37.6512,307037.0
2016-02-05 13:50:00,42.29,42.38,42.25,42.35,267863.0,37.6423,37.7224,37.6067,37.6957,267863.0
2016-02-05 14:00:00,42.35,42.36,42.17,42.22,355597.0,37.6957,37.7046,37.5355,37.58,355597.0
2016-02-05 14:10:00,42.22,42.22,41.91,42.13,341589.0,37.58,37.58,37.3041,37.4999,341589.0
2016-02-05 14:20:00,42.13,42.25,42.05,42.08,203022.0,37.4999,37.6067,37.4287,37.4554,203022.0
2016-02-05 14:30:00,42.08,42.17,42.02,42.13,218344.0,37.4554,37.5355,37.402,37.4999,218344.0
2016-02-05 14:40:00,42.13,42.17,42.07,42.16,197177.0,37.4999,37.5355,37.4465,37.5266,197177.0
2016-02-05 14:50:00,42.16,42.16,41.89,41.93,277665.0,37.5266,37.5266,37.2863,37.3219,277665.0
2016-02-05 15:00:00,41.92,41.93,41.68,41.74,384749.0,37.313,37.3219,37.0993,37.1527,384749.0
2016-02-05 15:10:00,41.75,41.85,41.67,41.85,347112.0,37.1616,37.2507,37.0904,37.2507,347112.0
2016-02-05 15:20:00,41.84,41.84,41.67,41.73,394604.0,37.2418,37.2418,37.0904,37.1438,394604.0
2016-02-05 15:30:00,41.72,41.87,41.67,41.8,623013.0,37.1349,37.2685,37.0904,37.2062,623013.0
2016-02-05 15:40:00,41.79,41.84,41.72,41.75,633449.0,37.1973,37.2418,37.1349,37.1616,633449.0
2016-02-05 15:50:00,41.75,42.01,41.73,42.01,1603457.0,37.1616,37.3931,37.1438,37.3931,1603457.0
2016-02-08 09:30:00,41.31,41.34,40.22,40.31,810503.0,36.77,36.7967,35.7998,35.8799,810503.0
2016-02-08 09:40:00,40.29,41.07,40.23,41.06,442518.0,35.8621,36.5564,35.8087,36.5475,442518.0
2016-02-08 09:50:00,41.07,41.35,40.81,41.19,401780.0,36.5564,36.8056,36.325,36.6632,401780.0
2016-02-08 10:00:00,41.17,41.6,40.89,40.92,345674.0,36.6454,37.0281,36.3962,36.4229,345674.0
2016-02-08 10:10:00,40.92,41.18,40.85,40.98,311020.0,36.4229,36.6543,36.3606,36.4763,311020.0
2016-02-08 10:20:00,40.96,40.97,40.71,40.8,339196.0,36.4585,36.4674,36.2359,36.3161,339196.0
2016-02-08 10:30:00,40.79,41.21,40.76,41.12,263923.0,36.3072,36.681,36.2804,36.6009,263923.0
2016-02-08 10:40:00,41.12,41.18,40.82,40.83,349250.0,36.6009,36.6543,36.3339,36.3428,349250.0
2016-02-08 10:50:00,40.83,40.88,40.44,40.46,359992.0,36.3428,36.3873,35.9956,36.0134,359992.0
2016-02-08 11:00:00,40.46,40.55,40.32,40.34,292956.0,36.0134,36.0935,35.8888,35.9066,292956.0
2016-02-08 11:10:00,40.33,40.46,40.26,40.33,280148.0,35.8977,36.0134,35.8354,35.8977,280148.0
2016-02-08 11:20:00,40.32,40.47,40.28,40.37,242619.0,35.8888,36.0223,35.8532,35.9333,242619.0
2016-02-08 11:30:00,40.37,40.39,40.18,40.32,306622.0,35.9333,35.9511,35.7642,35.8888,306622.0
2016-02-08 11:40:00,40.31,40.42,40.05,40.23,288591.0,35.8799,35.9778,35.6485,35.8087,288591.0
2016-02-08 11:50:00,40.23,40.62,40.21,40.62,228854.0,35.8087,36.1558,35.7909,36.1558,228854.0
2016-02-08 12:00:00,40.62,40.72,40.46,40.66,229623.0,36.1558,36.2448,36.0134,36.1914,229623.0
2016-02-08 12:10:00,40.67,40.83,40.59,40.8,165890.0,36.2003,36.3428,36.1291,36.3161,165890.0
2016-02-08 12:20:00,40.81,40.96,40.75,40.79,148921.0,36.325,36.4585,36.2715,36.3072,148921.0
2016-02-08 12:30:00,40.79,40.92,40.64,40.65,274046.0,36.3072,36.4229,36.1736,36.1825,274046.0
2016-02-08 12:40:00,40.65,40.84,40.6,40.69,243048.0,36.1825,36.3517,36.138,36.2181,243048.0
2016-02-08 12:50:00,40.69,40.72,40.61,40.72,113612.0,36.2181,36.2448,36.1469,36.2448,113612.0
2016-02-08 13:00:00,40.72,40.79,40.56,40.69,142418.0,36.2448,36.3072,36.1024,36.2181,142418.0
2016-02-08 13:10:00,40.69,40.71,40.55,40.57,135935.0,36.2181,36.2359,36.0935,36.1113,135935.0
2016-02-08 13:20:00,40.56,40.61,40.48,40.59,153704.0,36.1024,36.1469,36.0312,36.1291,153704.0
2016-02-08 13:30:00,40.58,40.65,40.53,40.54,173667.0,36.1202,36.1825,36.0757,36.0846,173667.0
2016-02-08 13:40:00,40.55,40.55,40.4,40.46,188731.0,36.0935,36.0935,35.96,36.0134,188731.0
2016-02-08 13:50:00,40.46,40.51,40.36,40.4,142558.0,36.0134,36.0579,35.9244,35.96,142558.0
2016-02-08 14:00:00,40.4,40.56,40.39,40.48,184499.0,35.96,36.1024,35.9511,36.0312,184499.0
2016-02-08 14:10:00,40.47,40.48,40.29,40.32,185553.0,36.0223,36.0312,35.8621,35.8888,185553.0
2016-02-08 14:20:00,40.32,40.49,40.29,40.44,241808.0,35.8888,36.0401,35.8621,35.9956,241808.0
2016-02-08 14:30:00,40.44,40.45,40.35,40.36,269115.0,35.9956,36.0045,35.9155,35.9244,269115.0
2016-02-08 14:40:00,40.35,40.63,40.35,40.51,257058.0,35.9155,36.1647,35.9155,36.0579,257058.0
2016-02-08 14:50:00,40.51,40.54,40.35,40.38,234146.0,36.0579,36.0846,35.9155,35.9422,234146.0
2016-02-08 15:00:00,40.37,40.43,40.3,40.35,301874.0,35.9333,35.9867,35.871,35.9155,301874.0
2016-02-08 15:10:00,40.34,40.64,40.33,40.59,294224.0,35.9066,36.1736,35.8977,36.1291,294224.0
2016-02-08 15:20:00,40.6,40.63,40.43,40.46,515236.0,36.138,36.1647,35.9867,36.0134,515236.0
2016-02-08 15:30:00,40.46,40.82,40.44,40.8,987687.0,36.0134,36.3339,35.9956,36.3161,987687.0
2016-02-08 15:40:00,40.8,41.15,40.8,40.92,785481.0,36.3161,36.6276,36.3161,36.4229,785481.0
2016-02-08 15:50:00,40.92,40.97,40.72,40.78,1461095.0,36.4229,36.4674,36.2448,36.2982,1461095.0
2016-02-09 09:30:00,40.35,40.77,40.03,40.64,679292.0,35.9155,36.2893,35.6307,36.1736,679292.0
2016-02-09 09:40:00,40.63,41.3,40.42,41.28,631681.0,36.1647,36.7611,35.9778,36.7433,631681.0
2016-02-09 09:50:00,41.27,41.55,41.1,41.53,470737.0,36.7344,36.9836,36.5831,36.9658,470737.0
2016-02-09 10:00:00,41.52,41.85,41.4,41.71,410878.0,36.9569,37.2507,36.8501,37.126,410878.0
2016-02-09 10:10:00,41.71,41.82,41.54,41.73,455857.0,37.126,37.224,36.9747,37.1438,455857.0
2016-02-09 10:20:00,41.73,41.99,41.6,41.72,245500.0,37.1438,37.3753,37.0281,37.1349,245500.0
2016-02-09 10:30:00,41.7,41.88,41.6,41.87,224349.0,37.1171,37.2774,37.0281,37.2685,224349.0
2016-02-09 10:40:00,41.88,41.89,41.51,41.76,251971.0,37.2774,37.2863,36.948,37.1705,251971.0
2016-02-09 10:50:00,41.77,41.87,41.35,41.39,349044.0,37.1794,37.2685,36.8056,36.8412,349044.0
2016-02-09 11:00:00,41.39,41.57,41.37,41.57,332042.0,36.8412,37.0014,36.8234,37.0014,332042.0
2016-02-09 11:10:00,41.58,41.79,41.47,41.56,228613.0,37.0103,37.1973,36.9124,36.9925,228613.0
2016-02-09 11:20:00,41.57,41.86,41.57,41.68,150887.0,37.0014,37.2596,37.0014,37.0993,150887.0
2016-02-09 11:30:00,41.68,41.81,41.38,41.46,185524.0,37.0993,37.2151,36.8323,36.9035,185524.0
2016-02-09 11:40:00,41.46,41.74,41.45,41.61,137401.0,36.9035,37.1527,36.8946,37.037,137401.0
2016-02-09 11:50:00,41.59,41.69,41.51,41.61,98491.0,37.0192,37.1082,36.948,37.037,98491.0
2016-02-09 12:00:00,41.62,41.87,41.59,41.82,122469.0,37.0459,37.2685,37.0192,37.224,122469.0
2016-02-09 12:10:00,41.83,41.88,41.63,41.66,83809.0,37.2329,37.2774,37.0548,37.0815,83809.0
2016-02-09 12:20:00,41.65,41.89,41.64,41.82,95380.0,37.0726,37.2863,37.0637,37.224,95380.0
2016-02-09 12:30:00,41.82,42.0,41.73,41.81,135216.0,37.224,37.3842,37.1438,37.2151,135216.0
2016-02-09 12:40:00,41.8,41.9,41.73,41.74,91262.0,37.2062,37.2952,37.1438,37.1527,91262.0
2016-02-09 12:50:00,41.73,41.84,41.65,41.66,132268.0,37.1438,37.2418,37.0726,37.0815,132268.0
2016-02-09 13:00:00,41.65,41.69,41.46,41.46,182213.0,37.0726,37.1082,36.9035,36.9035,182213.0
2016-02-09 13:10:00,41.46,41.47,41.19,41.33,347659.0,36.9035,36.9124,36.6632,36.7878,347659.0
2016-02-09 13:20:00,41.31,41.48,41.29,41.39,146536.0,36.77,36.9213,36.7522,36.8412,146536.0
2016-02-09 13:30:00,41.37,41.68,41.37,41.49,193489.0,36.8234,37.0993,36.8234,36.9302,193489.0
2016-02-09 13:40:00,41.48,41.65,41.35,41.46,250513.0,36.9213,37.0726,36.8056,36.9035,250513.0
2016-02-09 13:50:00,41.45,41.65,41.39,41.59,124813.0,36.8946,37.0726,36.8412,37.0192,124813.0
2016-02-09 14:00:00,41.59,41.85,41.56,41.83,197565.0,37.0192,37.2507,36.9925,37.2329,197565.0
2016-02-09 14:10:00,41.83,41.84,41.68,41.82,214250.0,37.2329,37.2418,37.0993,37.224,214250.0
2016-02-09 14:20:00,41.83,41.91,41.58,41.66,221966.0,37.2329,37.3041,37.0103,37.0815,221966.0
2016-02-09 14:30:00,41.65,42.0,41.65,41.97,178521.0,37.0726,37.3842,37.0726,37.3575,178521.0
2016-02-09 14:40:00,41.97,42.15,41.86,41.87,284410.0,37.3575,37.5177,37.2596,37.2685,284410.0
2016-02-09 14:50:00,41.89,42.0,41.85,41.87,279098.0,37.2863,37.3842,37.2507,37.2685,279098.0
2016-02-09 15:00:00,41.88,42.49,41.88,42.37,367352.0,37.2774,37.8203,37.2774,37.7135,367352.0
2016-02-09 15:10:00,42.37,42.42,42.23,42.28,265203.0,37.7135,37.758,37.5889,37.6334,265203.0
2016-02-09 15:20:00,42.27,42.36,42.23,42.29,380432.0,37.6245,37.7046,37.5889,37.6423,380432.0
2016-02-09 15:30:00,42.29,42.39,42.18,42.23,304152.0,37.6423,37.7313,37.5444,37.5889,304152.0
2016-02-09 15:40:00,42.23,42.25,41.96,41.96,498565.0,37.5889,37.6067,37.3486,37.3486,498565.0
2016-02-09 15:50:00,41.96,42.05,41.92,41.99,652875.0,37.3486,37.4287,37.313,37.3753,652875.0
2016-02-10 09:30:00,42.63,43.36,42.6,43.0,612672.0,37.9449,38.5947,37.9182,38.2743,612672.0
2016-02-10 09:40:00,42.99,43.15,42.48,42.8,350522.0,38.2654,38.4078,37.8114,38.0963,350522.0
2016-02-10 09:50:00,42.83,42.89,42.47,42.87,297053.0,38.123,38.1764,37.8025,38.1586,297053.0
2016-02-10 10:00:00,42.87,42.93,42.61,42.81,258343.0,38.1586,38.212,37.9271,38.1052,258343.0
2016-02-10 10:10:00,42.82,43.32,42.82,43.3,470456.0,38.1141,38.5591,38.1141,38.5413,470456.0
2016-02-10 10:20:00,43.3,43.47,43.26,43.44,317816.0,38.5413,38.6926,38.5057,38.6659,317816.0
2016-02-10 10:30:00,43.45,43.61,43.37,43.52,282398.0,38.6748,38.8172,38.6036,38.7371,282398.0
2016-02-10 10:40:00,43.52,43.57,43.29,43.52,389100.0,38.7371,38.7816,38.5324,38.7371,389100.0
2016-02-10 10:50:00,43.52,43.56,43.32,43.4,223712.0,38.7371,38.7727,38.5591,38.6303,223712.0
2016-02-10 11:00:00,43.41,43.48,43.1,43.18,286167.0,38.6392,38.7015,38.3633,38.4345,286167.0
2016-02-10 11:10:00,43.19,43.47,43.1,43.47,257850.0,38.4434,38.6926,38.3633,38.6926,257850.0
2016-02-10 11:20:00,43.46,43.51,43.3,43.36,205614.0,38.6837,38.7282,38.5413,38.5947,205614.0
2016-02-10 11:30:00,43.37,43.5,43.2,43.23,124300.0,38.6036,38.7193,38.4523,38.479,124300.0
2016-02-10 11:40:00,43.24,43.5,43.16,43.49,143869.0,38.4879,38.7193,38.4167,38.7104,143869.0
2016-02-10 11:50:00,43.49,43.53,43.36,43.4,121503.0,38.7104,38.746,38.5947,38.6303,121503.0
2016-02-10 12:00:00,43.41,43.5,43.32,43.46,117898.0,38.6392,38.7193,38.5591,38.6837,117898.0
2016-02-10 12:10:00,43.45,43.46,43.22,43.36,290555.0,38.6748,38.6837,38.4701,38.5947,290555.0
2016-02-10 12:20:00,43.37,43.54,43.35,43.47,223325.0,38.6036,38.7549,38.5858,38.6926,223325.0
2016-02-10 12:30:00,43.48,43.61,43.28,43.58,241130.0,38.7015,38.8172,38.5235,38.7905,241130.0
2016-02-10 12:40:00,43.59,43.68,43.57,43.66,148820.0,38.7994,38.8795,38.7816,38.8617,148820.0
2016-02-10 12:50:00,43.67,43.77,43.61,43.72,119553.0,38.8706,38.9596,38.8172,38.9151,119553.0
2016-02-10 13:00:00,43.72,43.78,43.62,43.63,109711.0,38.9151,38.9685,38.8261,38.835,109711.0
2016-02-10 13:10:00,43.62,43.74,43.49,43.57,560356.0,38.8261,38.9329,38.7104,38.7816,560356.0
2016-02-10 13:20:00,43.56,43.64,43.46,43.56,141956.0,38.7727,38.8439,38.6837,38.7727,141956.0
2016-02-10 13:30:00,43.55,43.64,43.44,43.54,129351.0,38.7638,38.8439,38.6659,38.7549,129351.0
2016-02-10 13:40:00,43.55,43.71,43.51,43.59,100388.0,38.7638,38.9062,38.7282,38.7994,100388.0
2016-02-10 13:50:00,43.6,43.6,43.41,43.46,191352.0,38.8083,38.8083,38.6392,38.6837,191352.0
2016-02-10 14:00:00,43.46,43.63,43.46,43.53,252838.0,38.6837,38.835,38.6837,38.746,252838.0
2016-02-10 14:10:00,43.54,43.61,43.38,43.48,179369.0,38.7549,38.8172,38.6125,38.7015,179369.0
2016-02-10 14:20:00,43.48,43.48,43.27,43.39,136068.0,38.7015,38.7015,38.5146,38.6214,136068.0
2016-02-10 14:30:00,43.4,43.49,43.37,43.38,114729.0,38.6303,38.7104,38.6036,38.6125,114729.0
2016-02-10 14:40:00,43.38,43.38,43.27,43.31,133108.0,38.6125,38.6125,38.5146,38.5502,133108.0
2016-02-10 14:50:00,43.3,43.49,43.26,43.37,148996.0,38.5413,38.7104,38.5057,38.6036,148996.0
2016-02-10 15:00:00,43.38,43.6,43.38,43.51,176024.0,38.6125,38.8083,38.6125,38.7282,176024.0
2016-02-10 15:10:00,43.51,43.59,43.38,43.4,576800.0,38.7282,38.7994,38.6125,38.6303,576800.0
2016-02-10 15:20:00,43.4,43.58,43.37,43.39,305840.0,38.6303,38.7905,38.6036,38.6214,305840.0
2016-02-10 15:30:00,43.38,43.47,43.24,43.27,376198.0,38.6125,38.6926,38.4879,38.5146,376198.0
2016-02-10 15:40:00,43.28,43.43,43.24,43.31,444497.0,38.5235,38.657,38.4879,38.5502,444497.0
2016-02-10 15:50:00,43.31,43.32,43.24,43.26,624694.0,38.5502,38.5591,38.4879,38.5057,624694.0
2016-02-11 09:30:00,42.62,43.36,42.43,42.95,436510.0,37.936,38.5947,37.7669,38.2298,436510.0
2016-02-11 09:40:00,42.95,43.23,42.95,42.98,280229.0,38.2298,38.479,38.2298,38.2565,280229.0
2016-02-11 09:50:00,42.98,43.41,42.96,43.23,289027.0,38.2565,38.6392,38.2387,38.479,289027.0
2016-02-11 10:00:00,43.22,43.52,43.09,43.42,246847.0,38.4701,38.7371,38.3544,38.6481,246847.0
2016-02-11 10:10:00,43.43,43.47,43.16,43.36,198454.0,38.657,38.6926,38.4167,38.5947,198454.0
2016-02-11 10:20:00,43.37,43.42,43.09,43.15,153121.0,38.6036,38.6481,38.3544,38.4078,153121.0
2016-02-11 10:30:00,43.12,43.25,42.99,43.04,163323.0,38.3811,38.4968,38.2654,38.3099,163323.0
2016-02-11 10:40:00,43.05,43.39,42.96,43.27,312313.0,38.3188,38.6214,38.2387,38.5146,312313.0
2016-02-11 10:50:00,43.26,43.26,42.99,42.99,269431.0,38.5057,38.5057,38.2654,38.2654,269431.0
2016-02-11 11:00:00,42.99,43.07,42.9,42.97,227939.0,38.2654,38.3366,38.1853,38.2476,227939.0
2016-02-11 11:10:00,42.97,43.16,42.9,43.16,228889.0,38.2476,38.4167,38.1853,38.4167,228889.0
2016-02-11 11:20:00,43.17,43.26,42.99,43.0,130054.0,38.4256,38.5057,38.2654,38.2743,130054.0
2016-02-11 11:30:00,42.99,43.08,42.9,43.03,172404.0,38.2654,38.3455,38.1853,38.301,172404.0
2016-02-11 11:40:00,43.03,43.26,42.97,42.98,287455.0,38.301,38.5057,38.2476,38.2565,287455.0
2016-02-11 11:50:00,42.97,43.27,42.97,43.17,127860.0,38.2476,38.5146,38.2476,38.4256,127860.0
2016-02-11 12:00:00,43.15,43.16,43.04,43.04,87338.0,38.4078,38.4167,38.3099,38.3099,87338.0
2016-02-11 12:10:00,43.04,43.08,42.81,42.9,123378.0,38.3099,38.3455,38.1052,38.1853,123378.0
2016-02-11 12:20:00,42.9,43.12,42.9,43.01,210488.0,38.1853,38.3811,38.1853,38.2832,210488.0
2016-02-11 12:30:00,43.01,43.02,42.92,42.96,93310.0,38.2832,38.2921,38.2031,38.2387,93310.0
2016-02-11 12:40:00,42.97,43.01,42.89,42.97,214990.0,38.2476,38.2832,38.1764,38.2476,214990.0
2016-02-11 12:50:00,42.96,43.17,42.96,43.09,200490.0,38.2387,38.4256,38.2387,38.3544,200490.0
2016-02-11 13:00:00,43.1,43.19,42.97,43.1,92091.0,38.3633,38.4434,38.2476,38.3633,92091.0
2016-02-11 13:10:00,43.09,43.14,42.97,43.06,118885.0,38.3544,38.3989,38.2476,38.3277,118885.0
2016-02-11 13:20:00,43.06,43.12,42.95,42.97,152555.0,38.3277,38.3811,38.2298,38.2476,152555.0
2016-02-11 13:30:00,42.95,43.02,42.79,42.8,124150.0,38.2298,38.2921,38.0873,38.0963,124150.0
2016-02-11 13:40:00,42.79,42.81,42.69,42.76,70254.0,38.0873,38.1052,37.9983,38.0606,70254.0
2016-02-11 13:50:00,42.76,42.79,42.63,42.71,91285.0,38.0606,38.0873,37.9449,38.0161,91285.0
2016-02-11 14:00:00,42.71,42.72,42.43,42.53,314929.0,38.0161,38.025,37.7669,37.8559,314929.0
2016-02-11 14:10:00,42.53,42.55,42.22,42.22,204567.0,37.8559,37.8737,37.58,37.58,204567.0
2016-02-11 14:20:00,42.22,42.31,42.17,42.2,149578.0,37.58,37.6601,37.5355,37.5622,149578.0
2016-02-11 14:30:00,42.19,42.45,42.14,42.43,170408.0,37.5533,37.7847,37.5088,37.7669,170408.0
2016-02-11 14:40:00,42.42,42.72,42.32,42.69,320497.0,37.758,38.025,37.669,37.9983,320497.0
2016-02-11 14:50:00,42.67,42.85,42.64,42.72,171555.0,37.9805,38.1408,37.9538,38.025,171555.0
2016-02-11 15:00:00,42.73,42.75,42.44,42.55,304817.0,38.0339,38.0517,37.7758,37.8737,304817.0
2016-02-11 15:10:00,42.56,42.78,42.53,42.62,174331.0,37.8826,38.0784,37.8559,37.936,174331.0
2016-02-11 15:20:00,42.62,42.76,42.58,42.74,201833.0,37.936,38.0606,37.9004,38.0428,201833.0
2016-02-11 15:30:00,42.74,42.9,42.58,42.87,259362.0,38.0428,38.1853,37.9004,38.1586,259362.0
2016-02-11 15:40:00,42.87,42.92,42.76,42.87,349873.0,38.1586,38.2031,38.0606,38.1586,349873.0
2016-02-11 15:50:00,42.87,42.9,42.67,42.69,648839.0,38.1586,38.1853,37.9805,37.9983,648839.0
2016-02-12 09:30:00,43.0,43.14,42.14,42.39,262928.0,38.3945,38.5195,37.6266,37.8498,262928.0
2016-02-12 09:40:00,42.39,42.91,42.34,42.52,456345.0,37.8498,38.3141,37.8052,37.9659,456345.0
2016-02-12 09:50:00,42.52,42.65,42.21,42.3,211230.0,37.9659,38.0819,37.6891,37.7694,211230.0
2016-02-12 10:00:00,42.28,42.49,42.18,42.46,252427.0,37.7516,37.9391,37.6623,37.9123,252427.0
2016-02-12 10:10:00,42.46,42.77,42.46,42.73,183409.0,37.9123,38.1891,37.9123,38.1534,183409.0
2016-02-12 10:20:00,42.74,42.8,42.57,42.57,80044.0,38.1623,38.2159,38.0105,38.0105,80044.0
2016-02-12 10:30:00,42.57,42.79,42.57,42.71,83526.0,38.0105,38.207,38.0105,38.1355,83526.0
2016-02-12 10:40:00,42.7,42.74,42.51,42.53,132388.0,38.1266,38.1623,37.9569,37.9748,132388.0
2016-02-12 10:50:00,42.53,42.65,42.37,42.47,222973.0,37.9748,38.0819,37.8319,37.9212,222973.0
2016-02-12 11:00:00,42.46,42.51,42.42,42.49,190962.0,37.9123,37.9569,37.8766,37.9391,190962.0
2016-02-12 11:10:00,42.5,42.56,42.45,42.48,354943.0,37.948,38.0016,37.9034,37.9302,354943.0
2016-02-12 11:20:00,42.49,42.9,42.47,42.88,237678.0,37.9391,38.3052,37.9212,38.2873,237678.0
2016-02-12 11:30:00,42.88,42.94,42.79,42.83,158176.0,38.2873,38.3409,38.207,38.2427,158176.0
2016-02-12 11:40:00,42.84,42.9,42.73,42.8,204081.0,38.2516,38.3052,38.1534,38.2159,204081.0
2016-02-12 11:50:00,42.81,42.84,42.68,42.83,150831.0,38.2248,38.2516,38.1087,38.2427,150831.0
2016-02-12 12:00:00,42.82,42.89,42.8,42.84,118604.0,38.2337,38.2962,38.2159,38.2516,118604.0
2016-02-12 12:10:00,42.85,42.96,42.83,42.92,146858.0,38.2605,38.3587,38.2427,38.323,146858.0
2016-02-12 12:20:00,42.91,42.91,42.82,42.89,125804.0,38.3141,38.3141,38.2337,38.2962,125804.0
2016-02-12 12:30:00,42.9,42.95,42.75,42.86,62227.0,38.3052,38.3498,38.1712,38.2695,62227.0
2016-02-12 12:40:00,42.86,42.97,42.82,42.85,69925.0,38.2695,38.3677,38.2337,38.2605,69925.0
2016-02-12 12:50:00,42.85,42.87,42.74,42.75,113895.0,38.2605,38.2784,38.1623,38.1712,113895.0
2016-02-12 13:00:00,42.74,42.76,42.61,42.7,72625.0,38.1623,38.1802,38.0462,38.1266,72625.0
2016-02-12 13:10:00,42.7,42.76,42.6,42.64,57478.0,38.1266,38.1802,38.0373,38.073,57478.0
2016-02-12 13:20:00,42.63,42.67,42.52,42.66,66031.0,38.0641,38.0998,37.9659,38.0909,66031.0
2016-02-12 13:30:00,42.67,42.86,42.64,42.81,127790.0,38.0998,38.2695,38.073,38.2248,127790.0
2016-02-12 13:40:00,42.81,42.87,42.75,42.85,80241.0,38.2248,38.2784,38.1712,38.2605,80241.0
2016-02-12 13:50:00,42.85,42.86,42.73,42.77,85485.0,38.2605,38.2695,38.1534,38.1891,85485.0
2016-02-12 14:00:00,42.77,42.89,42.74,42.86,78136.0,38.1891,38.2962,38.1623,38.2695,78136.0
2016-02-12 14:10:00,42.87,42.99,42.84,42.93,183843.0,38.2784,38.3855,38.2516,38.332,183843.0
2016-02-12 14:20:00,42.94,43.0,42.9,42.97,135019.0,38.3409,38.3945,38.3052,38.3677,135019.0
2016-02-12 14:30:00,42.98,43.01,42.83,42.86,152413.0,38.3766,38.4034,38.2427,38.2695,152413.0
2016-02-12 14:40:00,42.86,42.95,42.82,42.92,93408.0,38.2695,38.3498,38.2337,38.323,93408.0
2016-02-12 14:50:00,42.92,42.99,42.9,42.97,112753.0,38.323,38.3855,38.3052,38.3677,112753.0
2016-02-12 15:00:00,42.97,43.02,42.94,43.01,188747.0,38.3677,38.4123,38.3409,38.4034,188747.0
2016-02-12 15:10:00,43.01,43.05,42.98,43.05,143985.0,38.4034,38.4391,38.3766,38.4391,143985.0
2016-02-12 15:20:00,43.05,43.12,43.01,43.09,179247.0,38.4391,38.5016,38.4034,38.4748,179247.0
2016-02-12 15:30:00,43.09,43.1,42.89,42.94,184721.0,38.4748,38.4838,38.2962,38.3409,184721.0
2016-02-12 15:40:00,42.93,43.03,42.88,42.97,244709.0,38.332,38.4212,38.2873,38.3677,244709.0
2016-02-12 15:50:00,42.97,43.01,42.95,43.0,628800.0,38.3677,38.4034,38.3498,38.3945,628800.0
2016-02-16 09:30:00,43.49,43.6,43.3,43.45,376476.0,38.832,38.9302,38.6623,38.7963,376476.0
2016-02-16 09:40:00,43.47,43.8,43.25,43.29,329103.0,38.8141,39.1088,38.6177,38.6534,329103.0
2016-02-16 09:50:00,43.29,43.3,43.09,43.21,244370.0,38.6534,38.6623,38.4748,38.582,244370.0
2016-02-16 10:00:00,43.2,43.45,43.16,43.23,172293.0,38.573,38.7963,38.5373,38.5998,172293.0
2016-02-16 10:10:00,43.23,43.48,43.21,43.4,144108.0,38.5998,38.8231,38.582,38.7516,144108.0
2016-02-16 10:20:00,43.4,43.57,43.29,43.47,108823.0,38.7516,38.9034,38.6534,38.8141,108823.0
2016-02-16 10:30:00,43.49,43.68,43.44,43.58,86994.0,38.832,39.0016,38.7873,38.9123,86994.0
2016-02-16 10:40:00,43.57,43.89,43.53,43.87,219104.0,38.9034,39.1891,38.8677,39.1713,219104.0
2016-02-16 10:50:00,43.87,43.94,43.75,43.83,220450.0,39.1713,39.2338,39.0641,39.1356,220450.0
2016-02-16 11:00:00,43.81,43.89,43.65,43.65,167092.0,39.1177,39.1891,38.9748,38.9748,167092.0
2016-02-16 11:10:00,43.64,43.84,43.57,43.82,99189.0,38.9659,39.1445,38.9034,39.1266,99189.0
2016-02-16 11:20:00,43.83,43.89,43.75,43.84,139346.0,39.1356,39.1891,39.0641,39.1445,139346.0
2016-02-16 11:30:00,43.83,44.05,43.82,44.04,153017.0,39.1356,39.332,39.1266,39.3231,153017.0
2016-02-16 11:40:00,44.04,44.1,43.97,44.08,128570.0,39.3231,39.3766,39.2606,39.3588,128570.0
2016-02-16 11:50:00,44.09,44.35,43.99,44.32,242136.0,39.3677,39.5999,39.2784,39.5731,242136.0
2016-02-16 12:00:00,44.32,44.34,44.19,44.22,217883.0,39.5731,39.5909,39.457,39.4838,217883.0
2016-02-16 12:10:00,44.23,44.26,44.1,44.19,114893.0,39.4927,39.5195,39.3766,39.457,114893.0
2016-02-16 12:20:00,44.19,44.29,44.15,44.17,89793.0,39.457,39.5463,39.4213,39.4391,89793.0
2016-02-16 12:30:00,44.16,44.2,44.02,44.06,76527.0,39.4302,39.4659,39.3052,39.3409,76527.0
2016-02-16 12:40:00,44.06,44.09,44.0,44.07,49724.0,39.3409,39.3677,39.2874,39.3499,49724.0
2016-02-16 12:50:00,44.07,44.25,44.06,44.22,88890.0,39.3499,39.5106,39.3409,39.4838,88890.0
2016-02-16 13:00:00,44.23,44.32,44.21,44.24,99974.0,39.4927,39.5731,39.4749,39.5017,99974.0
2016-02-16 13:10:00,44.25,44.3,44.2,44.28,111562.0,39.5106,39.5552,39.4659,39.5374,111562.0
2016-02-16 13:20:00,44.28,44.3,44.15,44.18,129468.0,39.5374,39.5552,39.4213,39.4481,129468.0
2016-02-16 13:30:00,44.19,44.22,44.11,44.13,99001.0,39.457,39.4838,39.3856,39.4034,99001.0
2016-02-16 13:40:00,44.13,44.15,44.06,44.08,164353.0,39.4034,39.4213,39.3409,39.3588,164353.0
2016-02-16 13:50:00,44.09,44.29,44.09,44.27,113346.0,39.3677,39.5463,39.3677,39.5284,113346.0
2016-02-16 14:00:00,44.27,44.32,44.2,44.25,172189.0,39.5284,39.5731,39.4659,39.5106,172189.0
2016-02-16 14:10:00,44.26,44.41,44.25,44.41,225641.0,39.5195,39.6534,39.5106,39.6534,225641.0
2016-02-16 14:20:00,44.41,44.47,44.38,44.47,141536.0,39.6534,39.707,39.6267,39.707,141536.0
2016-02-16 14:30:00,44.47,44.51,44.32,44.39,257571.0,39.707,39.7427,39.5731,39.6356,257571.0
2016-02-16 14:40:00,44.39,44.45,44.32,44.38,176912.0,39.6356,39.6892,39.5731,39.6267,176912.0
2016-02-16 14:50:00,44.38,44.5,44.37,44.4,200818.0,39.6267,39.7338,39.6177,39.6445,200818.0
2016-02-16 15:00:00,44.41,44.51,44.4,44.4,140547.0,39.6534,39.7427,39.6445,39.6445,140547.0
2016-02-16 15:10:00,44.4,44.52,44.36,44.52,145916.0,39.6445,39.7517,39.6088,39.7517,145916.0
2016-02-16 15:20:00,44.52,44.67,44.52,44.59,207107.0,39.7517,39.8856,39.7517,39.8142,207107.0
2016-02-16 15:30:00,44.58,44.64,44.51,44.52,245914.0,39.8052,39.8588,39.7427,39.7517,245914.0
2016-02-16 15:40:00,44.52,44.53,44.39,44.44,323442.0,39.7517,39.7606,39.6356,39.6802,323442.0
2016-02-16 15:50:00,44.44,44.61,44.42,44.58,565506.0,39.6802,39.832,39.6624,39.8052,565506.0
2016-02-17 09:30:00,44.98,45.82,44.95,45.76,638779.0,40.1624,40.9124,40.1356,40.8589,638779.0
2016-02-17 09:40:00,45.76,45.91,45.6,45.86,373921.0,40.8589,40.9928,40.716,40.9481,373921.0
2016-02-17 09:50:00,45.87,46.13,45.81,46.08,501338.0,40.9571,41.1892,40.9035,41.1446,501338.0
2016-02-17 10:00:00,46.09,46.18,45.88,46.05,471578.0,41.1535,41.2339,40.966,41.1178,471578.0
2016-02-17 10:10:00,46.05,46.15,45.82,45.88,291029.0,41.1178,41.2071,40.9124,40.966,291029.0
2016-02-17 10:20:00,45.88,46.1,45.84,46.09,206097.0,40.966,41.1624,40.9303,41.1535,206097.0
2016-02-17 10:30:00,46.1,46.14,45.95,46.01,310619.0,41.1624,41.1982,41.0285,41.0821,310619.0
2016-02-17 10:40:00,46.01,46.04,45.91,46.0,298914.0,41.0821,41.1089,40.9928,41.0731,298914.0
2016-02-17 10:50:00,45.99,46.05,45.95,46.01,217296.0,41.0642,41.1178,41.0285,41.0821,217296.0
2016-02-17 11:00:00,46.0,46.09,45.95,45.96,143674.0,41.0731,41.1535,41.0285,41.0374,143674.0
2016-02-17 11:10:00,45.96,45.96,45.75,45.76,216210.0,41.0374,41.0374,40.8499,40.8589,216210.0
2016-02-17 11:20:00,45.77,45.79,45.63,45.68,233767.0,40.8678,40.8856,40.7428,40.7874,233767.0
2016-02-17 11:30:00,45.67,45.72,45.49,45.58,154897.0,40.7785,40.8231,40.6178,40.6981,154897.0
2016-02-17 11:40:00,45.58,45.73,45.56,45.59,152096.0,40.6981,40.8321,40.6803,40.7071,152096.0
2016-02-17 11:50:00,45.58,45.85,45.58,45.84,120955.0,40.6981,40.9392,40.6981,40.9303,120955.0
2016-02-17 12:00:00,45.84,45.85,45.59,45.65,138126.0,40.9303,40.9392,40.7071,40.7606,138126.0
2016-02-17 12:10:00,45.65,45.68,45.49,45.68,100674.0,40.7606,40.7874,40.6178,40.7874,100674.0
2016-02-17 12:20:00,45.69,45.77,45.67,45.73,108865.0,40.7963,40.8678,40.7785,40.8321,108865.0
2016-02-17 12:30:00,45.73,45.81,45.72,45.77,87880.0,40.8321,40.9035,40.8231,40.8678,87880.0
2016-02-17 12:40:00,45.77,45.77,45.66,45.71,138584.0,40.8678,40.8678,40.7696,40.8142,138584.0
2016-02-17 12:50:00,45.71,45.71,45.65,45.67,74516.0,40.8142,40.8142,40.7606,40.7785,74516.0
2016-02-17 13:00:00,45.67,45.77,45.64,45.73,214965.0,40.7785,40.8678,40.7517,40.8321,214965.0
2016-02-17 13:10:00,45.73,45.83,45.7,45.83,114403.0,40.8321,40.9214,40.8053,40.9214,114403.0
2016-02-17 13:20:00,45.83,45.87,45.78,45.87,90449.0,40.9214,40.9571,40.8767,40.9571,90449.0
2016-02-17 13:30:00,45.86,45.86,45.74,45.78,85646.0,40.9481,40.9481,40.841,40.8767,85646.0
2016-02-17 13:40:00,45.79,45.93,45.78,45.91,94819.0,40.8856,41.0106,40.8767,40.9928,94819.0
2016-02-17 13:50:00,45.9,45.95,45.86,45.9,97542.0,40.9839,41.0285,40.9481,40.9839,97542.0
2016-02-17 14:00:00,45.89,46.02,45.82,46.0,235582.0,40.9749,41.091,40.9124,41.0731,235582.0
2016-02-17 14:10:00,46.0,46.05,45.98,46.04,267940.0,41.0731,41.1178,41.0553,41.1089,267940.0
2016-02-17 14:20:00,46.03,46.09,45.97,46.01,175528.0,41.0999,41.1535,41.0464,41.0821,175528.0
2016-02-17 14:30:00,46.01,46.05,45.97,45.99,116380.0,41.0821,41.1178,41.0464,41.0642,116380.0
2016-02-17 14:40:00,45.99,46.1,45.98,46.06,154542.0,41.0642,41.1624,41.0553,41.1267,154542.0
2016-02-17 14:50:00,46.06,46.09,45.95,46.0,184765.0,41.1267,41.1535,41.0285,41.0731,184765.0
2016-02-17 15:00:00,46.01,46.15,46.01,46.13,167476.0,41.0821,41.2071,41.0821,41.1892,167476.0
2016-02-17 15:10:00,46.12,46.27,46.1,46.25,263298.0,41.1803,41.3142,41.1624,41.2964,263298.0
2016-02-17 15:20:00,46.24,46.25,46.1,46.17,274557.0,41.2874,41.2964,41.1624,41.2249,274557.0
2016-02-17 15:30:00,46.17,46.18,46.01,46.17,377126.0,41.2249,41.2339,41.0821,41.2249,377126.0
2016-02-17 15:40:00,46.18,46.27,46.15,46.22,496015.0,41.2339,41.3142,41.2071,41.2696,496015.0
2016-02-17 15:50:00,46.22,46.25,46.07,46.09,607740.0,41.2696,41.2964,41.1356,41.1535,607740.0
2016-02-18 09:30:00,46.4,46.46,46.18,46.35,318027.0,41.4303,41.4839,41.2339,41.3857,318027.0
2016-02-18 09:40:00,46.35,46.57,46.25,46.3,395999.0,41.3857,41.5821,41.2964,41.341,395999.0
2016-02-18 09:50:00,46.3,46.39,46.22,46.31,321554.0,41.341,41.4214,41.2696,41.3499,321554.0
2016-02-18 10:00:00,46.3,46.42,46.05,46.05,323146.0,41.341,41.4482,41.1178,41.1178,323146.0
2016-02-18 10:10:00,46.05,46.17,46.05,46.1,373122.0,41.1178,41.2249,41.1178,41.1624,373122.0
2016-02-18 10:20:00,46.1,46.33,46.03,46.23,336284.0,41.1624,41.3678,41.0999,41.2785,336284.0
2016-02-18 10:30:00,46.23,46.25,46.07,46.1,278506.0,41.2785,41.2964,41.1356,41.1624,278506.0
2016-02-18 10:40:00,46.11,46.25,46.05,46.1,368039.0,41.1714,41.2964,41.1178,41.1624,368039.0
2016-02-18 10:50:00,46.1,46.14,46.08,46.11,169308.0,41.1624,41.1982,41.1446,41.1714,169308.0
2016-02-18 11:00:00,46.1,46.18,45.99,46.04,287391.0,41.1624,41.2339,41.0642,41.1089,287391.0
2016-02-18 11:10:00,46.04,46.16,46.04,46.16,184144.0,41.1089,41.216,41.1089,41.216,184144.0
2016-02-18 11:20:00,46.16,46.25,46.11,46.23,143463.0,41.216,41.2964,41.1714,41.2785,143463.0
2016-02-18 11:30:00,46.24,46.25,46.12,46.16,168198.0,41.2874,41.2964,41.1803,41.216,168198.0
2016-02-18 11:40:00,46.17,46.18,46.1,46.16,124399.0,41.2249,41.2339,41.1624,41.216,124399.0
2016-02-18 11:50:00,46.16,46.31,46.15,46.29,134317.0,41.216,41.3499,41.2071,41.3321,134317.0
2016-02-18 12:00:00,46.29,46.3,46.04,46.05,202294.0,41.3321,41.341,41.1089,41.1178,202294.0
2016-02-18 12:10:00,46.06,46.18,46.03,46.18,306716.0,41.1267,41.2339,41.0999,41.2339,306716.0
2016-02-18 12:20:00,46.18,46.22,46.13,46.14,210962.0,41.2339,41.2696,41.1892,41.1982,210962.0
2016-02-18 12:30:00,46.14,46.31,46.13,46.26,150439.0,41.1982,41.3499,41.1892,41.3053,150439.0
2016-02-18 12:40:00,46.27,46.29,46.15,46.16,116189.0,41.3142,41.3321,41.2071,41.216,116189.0
2016-02-18 12:50:00,46.16,46.19,46.06,46.07,145187.0,41.216,41.2428,41.1267,41.1356,145187.0
2016-02-18 13:00:00,46.07,46.15,46.04,46.13,115162.0,41.1356,41.2071,41.1089,41.1892,115162.0
2016-02-18 13:10:00,46.13,46.13,45.99,46.03,356006.0,41.1892,41.1892,41.0642,41.0999,356006.0
2016-02-18 13:20:00,46.03,46.06,46.0,46.03,83082.0,41.0999,41.1267,41.0731,41.0999,83082.0
2016-02-18 13:30:00,46.02,46.04,45.98,46.04,176005.0,41.091,41.1089,41.0553,41.1089,176005.0
2016-02-18 13:40:00,46.03,46.06,46.01,46.04,192517.0,41.0999,41.1267,41.0821,41.1089,192517.0
2016-02-18 13:50:00,46.04,46.12,46.01,46.12,133480.0,41.1089,41.1803,41.0821,41.1803,133480.0
2016-02-18 14:00:00,46.12,46.34,46.11,46.3,212367.0,41.1803,41.3767,41.1714,41.341,212367.0
2016-02-18 14:10:00,46.31,46.41,46.27,46.4,198532.0,41.3499,41.4392,41.3142,41.4303,198532.0
2016-02-18 14:20:00,46.41,46.49,46.4,46.44,201951.0,41.4392,41.5107,41.4303,41.466,201951.0
2016-02-18 14:30:00,46.44,46.6,46.43,46.55,426823.0,41.466,41.6089,41.4571,41.5642,426823.0
2016-02-18 14:40:00,46.55,46.59,46.5,46.51,141730.0,41.5642,41.6,41.5196,41.5285,141730.0
2016-02-18 14:50:00,46.51,46.68,46.51,46.62,181393.0,41.5285,41.6803,41.5285,41.6267,181393.0
2016-02-18 15:00:00,46.62,46.63,46.51,46.52,198474.0,41.6267,41.6357,41.5285,41.5375,198474.0
2016-02-18 15:10:00,46.53,46.66,46.52,46.66,188230.0,41.5464,41.6625,41.5375,41.6625,188230.0
2016-02-18 15:20:00,46.65,46.66,46.49,46.54,215886.0,41.6535,41.6625,41.5107,41.5553,215886.0
2016-02-18 15:30:00,46.53,46.57,46.41,46.44,338227.0,41.5464,41.5821,41.4392,41.466,338227.0
2016-02-18 15:40:00,46.44,46.46,46.37,46.44,458682.0,41.466,41.4839,41.4035,41.466,458682.0
2016-02-18 15:50:00,46.44,46.52,46.41,46.48,729694.0,41.466,41.5375,41.4392,41.5017,729694.0
2016-02-19 09:30:00,46.46,46.76,46.24,46.56,752994.0,41.4839,41.7517,41.2874,41.5732,752994.0
2016-02-19 09:40:00,46.55,46.87,46.32,46.79,578061.0,41.5642,41.85,41.3589,41.7785,578061.0
2016-02-19 09:50:00,46.78,46.96,46.76,46.8,322611.0,41.7696,41.9303,41.7517,41.7875,322611.0
2016-02-19 10:00:00,46.81,46.92,46.67,46.9,228376.0,41.7964,41.8946,41.6714,41.8768,228376.0
2016-02-19 10:10:00,46.9,47.15,46.89,46.93,310802.0,41.8768,42.1,41.8678,41.9035,310802.0
2016-02-19 10:20:00,46.93,47.0,46.78,46.84,234041.0,41.9035,41.966,41.7696,41.8232,234041.0
2016-02-19 10:30:00,46.84,46.86,46.69,46.79,218523.0,41.8232,41.841,41.6892,41.7785,218523.0
2016-02-19 10:40:00,46.8,46.82,46.75,46.81,219667.0,41.7875,41.8053,41.7428,41.7964,219667.0
2016-02-19 10:50:00,46.81,46.83,46.73,46.77,137443.0,41.7964,41.8142,41.725,41.7607,137443.0
2016-02-19 11:00:00,46.76,46.81,46.67,46.78,132987.0,41.7517,41.7964,41.6714,41.7696,132987.0
2016-02-19 11:10:00,46.78,46.9,46.78,46.87,223983.0,41.7696,41.8768,41.7696,41.85,223983.0
2016-02-19 11:20:00,46.88,47.0,46.85,46.97,148490.0,41.8589,41.966,41.8321,41.9393,148490.0
2016-02-19 11:30:00,46.96,46.98,46.79,46.81,285478.0,41.9303,41.9482,41.7785,41.7964,285478.0
2016-02-19 11:40:00,46.81,46.83,46.78,46.8,264187.0,41.7964,41.8142,41.7696,41.7875,264187.0
2016-02-19 11:50:00,46.81,46.83,46.73,46.76,190745.0,41.7964,41.8142,41.725,41.7517,190745.0
2016-02-19 12:00:00,46.75,46.81,46.62,46.78,228793.0,41.7428,41.7964,41.6267,41.7696,228793.0
2016-02-19 12:10:00,46.77,46.78,46.7,46.73,97004.0,41.7607,41.7696,41.6982,41.725,97004.0
2016-02-19 12:20:00,46.72,46.75,46.67,46.73,96353.0,41.716,41.7428,41.6714,41.725,96353.0
2016-02-19 12:30:00,46.73,46.8,46.69,46.7,84451.0,41.725,41.7875,41.6892,41.6982,84451.0
2016-02-19 12:40:00,46.7,46.81,46.68,46.79,116806.0,41.6982,41.7964,41.6803,41.7785,116806.0
2016-02-19 12:50:00,46.79,46.81,46.67,46.73,136914.0,41.7785,41.7964,41.6714,41.725,136914.0
2016-02-19 13:00:00,46.73,46.82,46.7,46.72,159250.0,41.725,41.8053,41.6982,41.716,159250.0
2016-02-19 13:10:00,46.72,46.81,46.72,46.74,128614.0,41.716,41.7964,41.716,41.7339,128614.0
2016-02-19 13:20:00,46.75,46.84,46.72,46.82,119295.0,41.7428,41.8232,41.716,41.8053,119295.0
2016-02-19 13:30:00,46.82,46.86,46.76,46.83,102287.0,41.8053,41.841,41.7517,41.8142,102287.0
2016-02-19 13:40:00,46.84,46.9,46.79,46.9,128952.0,41.8232,41.8768,41.7785,41.8768,128952.0
2016-02-19 13:50:00,46.9,46.92,46.84,46.89,190279.0,41.8768,41.8946,41.8232,41.8678,190279.0
2016-02-19 14:00:00,46.9,46.95,46.87,46.89,147394.0,41.8768,41.9214,41.85,41.8678,147394.0
2016-02-19 14:10:00,46.89,46.91,46.84,46.89,131887.0,41.8678,41.8857,41.8232,41.8678,131887.0
2016-02-19 14:20:00,46.88,46.88,46.75,46.79,171765.0,41.8589,41.8589,41.7428,41.7785,171765.0
2016-02-19 14:30:00,46.79,46.81,46.72,46.8,202875.0,41.7785,41.7964,41.716,41.7875,202875.0
2016-02-19 14:40:00,46.81,46.84,46.74,46.75,120716.0,41.7964,41.8232,41.7339,41.7428,120716.0
2016-02-19 14:50:00,46.75,46.82,46.75,46.79,149319.0,41.7428,41.8053,41.7428,41.7785,149319.0
2016-02-19 15:00:00,46.79,46.85,46.77,46.83,139106.0,41.7785,41.8321,41.7607,41.8142,139106.0
2016-02-19 15:10:00,46.83,46.85,46.79,46.8,155540.0,41.8142,41.8321,41.7785,41.7875,155540.0
2016-02-19 15:20:00,46.8,46.9,46.8,46.86,257900.0,41.7875,41.8768,41.7875,41.841,257900.0
2016-02-19 15:30:00,46.87,46.91,46.81,46.88,496554.0,41.85,41.8857,41.7964,41.8589,496554.0
2016-02-19 15:40:00,46.88,46.96,46.82,46.91,341702.0,41.8589,41.9303,41.8053,41.8857,341702.0
2016-02-19 15:50:00,46.91,46.92,46.67,46.68,1084304.0,41.8857,41.8946,41.6714,41.6803,1084304.0
2016-02-22 09:30:00,47.2,47.83,47.0,47.8,620134.0,42.1446,42.7071,41.966,42.6804,620134.0
2016-02-22 09:40:00,47.8,47.93,47.49,47.58,444560.0,42.6804,42.7964,42.4036,42.4839,444560.0
2016-02-22 09:50:00,47.59,47.62,47.32,47.43,308176.0,42.4928,42.5196,42.2518,42.35,308176.0
2016-02-22 10:00:00,47.44,47.62,47.38,47.51,349383.0,42.3589,42.5196,42.3053,42.4214,349383.0
2016-02-22 10:10:00,47.51,47.56,47.44,47.54,317014.0,42.4214,42.4661,42.3589,42.4482,317014.0
2016-02-22 10:20:00,47.54,47.73,47.5,47.69,371250.0,42.4482,42.6179,42.4125,42.5821,371250.0
2016-02-22 10:30:00,47.7,47.75,47.67,47.68,270382.0,42.5911,42.6357,42.5643,42.5732,270382.0
2016-02-22 10:40:00,47.68,47.73,47.67,47.69,189645.0,42.5732,42.6179,42.5643,42.5821,189645.0
2016-02-22 10:50:00,47.7,47.72,47.67,47.7,136746.0,42.5911,42.6089,42.5643,42.5911,136746.0
2016-02-22 11:00:00,47.7,47.79,47.67,47.77,253781.0,42.5911,42.6714,42.5643,42.6536,253781.0
2016-02-22 11:10:00,47.77,47.81,47.75,47.78,162159.0,42.6536,42.6893,42.6357,42.6625,162159.0
2016-02-22 11:20:00,47.78,48.03,47.77,48.0,358053.0,42.6625,42.8857,42.6536,42.8589,358053.0
2016-02-22 11:30:00,48.0,48.11,47.95,48.11,220329.0,42.8589,42.9572,42.8143,42.9572,220329.0
2016-02-22 11:40:00,48.12,48.37,48.1,48.35,362924.0,42.9661,43.1893,42.9482,43.1714,362924.0
2016-02-22 11:50:00,48.36,48.37,48.21,48.25,211164.0,43.1804,43.1893,43.0464,43.0822,211164.0
2016-02-22 12:00:00,48.25,48.38,48.12,48.28,239595.0,43.0822,43.1982,42.9661,43.1089,239595.0
2016-02-22 12:10:00,48.28,48.42,48.28,48.34,158193.0,43.1089,43.2339,43.1089,43.1625,158193.0
2016-02-22 12:20:00,48.33,48.39,48.25,48.38,153870.0,43.1536,43.2072,43.0822,43.1982,153870.0
2016-02-22 12:30:00,48.38,48.41,48.35,48.39,87229.0,43.1982,43.225,43.1714,43.2072,87229.0
2016-02-22 12:40:00,48.39,48.39,48.2,48.28,120180.0,43.2072,43.2072,43.0375,43.1089,120180.0
2016-02-22 12:50:00,48.28,48.3,48.21,48.23,127111.0,43.1089,43.1268,43.0464,43.0643,127111.0
2016-02-22 13:00:00,48.22,48.27,48.19,48.23,203367.0,43.0554,43.1,43.0286,43.0643,203367.0
2016-02-22 13:10:00,48.22,48.23,48.07,48.22,221749.0,43.0554,43.0643,42.9214,43.0554,221749.0
2016-02-22 13:20:00,48.23,48.35,48.18,48.32,181569.0,43.0643,43.1714,43.0197,43.1447,181569.0
2016-02-22 13:30:00,48.32,48.46,48.32,48.45,220235.0,43.1447,43.2697,43.1447,43.2607,220235.0
2016-02-22 13:40:00,48.45,48.55,48.42,48.55,284035.0,43.2607,43.35,43.2339,43.35,284035.0
2016-02-22 13:50:00,48.54,48.7,48.49,48.64,248419.0,43.3411,43.484,43.2965,43.4304,248419.0
2016-02-22 14:00:00,48.64,48.7,48.55,48.59,198555.0,43.4304,43.484,43.35,43.3857,198555.0
2016-02-22 14:10:00,48.59,48.73,48.59,48.65,235055.0,43.3857,43.5107,43.3857,43.4393,235055.0
2016-02-22 14:20:00,48.65,48.72,48.55,48.58,229567.0,43.4393,43.5018,43.35,43.3768,229567.0
2016-02-22 14:30:00,48.58,48.67,48.56,48.66,217482.0,43.3768,43.4572,43.359,43.4482,217482.0
2016-02-22 14:40:00,48.66,48.67,48.49,48.54,266098.0,43.4482,43.4572,43.2965,43.3411,266098.0
2016-02-22 14:50:00,48.53,48.55,48.5,48.52,143736.0,43.3322,43.35,43.3054,43.3232,143736.0
2016-02-22 15:00:00,48.51,48.53,48.43,48.48,345943.0,43.3143,43.3322,43.2429,43.2875,345943.0
2016-02-22 15:10:00,48.48,48.62,48.47,48.59,237135.0,43.2875,43.4125,43.2786,43.3857,237135.0
2016-02-22 15:20:00,48.6,48.7,48.59,48.66,235836.0,43.3947,43.484,43.3857,43.4482,235836.0
2016-02-22 15:30:00,48.66,48.69,48.55,48.56,299723.0,43.4482,43.475,43.35,43.359,299723.0
2016-02-22 15:40:00,48.55,48.75,48.55,48.75,586562.0,43.35,43.5286,43.35,43.5286,586562.0
2016-02-22 15:50:00,48.74,48.91,48.72,48.85,1098394.0,43.5197,43.6715,43.5018,43.6179,1098394.0
2016-02-23 09:30:00,48.47,48.86,48.45,48.63,507068.0,43.2786,43.6268,43.2607,43.4215,507068.0
2016-02-23 09:40:00,48.63,48.71,48.49,48.57,471458.0,43.4215,43.4929,43.2965,43.3679,471458.0
2016-02-23 09:50:00,48.57,48.96,48.57,48.86,265806.0,43.3679,43.7161,43.3679,43.6268,265806.0
2016-02-23 10:00:00,48.87,48.99,48.77,48.87,254376.0,43.6358,43.7429,43.5465,43.6358,254376.0
2016-02-23 10:10:00,48.88,48.92,48.77,48.77,321980.0,43.6447,43.6804,43.5465,43.5465,321980.0
2016-02-23 10:20:00,48.77,48.83,48.67,48.8,287019.0,43.5465,43.6,43.4572,43.5732,287019.0
2016-02-23 10:30:00,48.8,48.84,48.74,48.76,238099.0,43.5732,43.609,43.5197,43.5375,238099.0
2016-02-23 10:40:00,48.76,48.77,48.67,48.72,145638.0,43.5375,43.5465,43.4572,43.5018,145638.0
2016-02-23 10:50:00,48.72,48.78,48.72,48.76,109293.0,43.5018,43.5554,43.5018,43.5375,109293.0
2016-02-23 11:00:00,48.76,48.78,48.71,48.72,200063.0,43.5375,43.5554,43.4929,43.5018,200063.0
2016-02-23 11:10:00,48.72,48.74,48.67,48.73,187346.0,43.5018,43.5197,43.4572,43.5107,187346.0
2016-02-23 11:20:00,48.73,48.73,48.61,48.68,207476.0,43.5107,43.5107,43.4036,43.4661,207476.0
2016-02-23 11:30:00,48.68,48.89,48.65,48.86,265488.0,43.4661,43.6536,43.4393,43.6268,265488.0
2016-02-23 11:40:00,48.86,48.96,48.81,48.88,164570.0,43.6268,43.7161,43.5822,43.6447,164570.0
2016-02-23 11:50:00,48.89,48.97,48.85,48.97,169600.0,43.6536,43.725,43.6179,43.725,169600.0
2016-02-23 12:00:00,48.97,49.12,48.97,49.06,240638.0,43.725,43.859,43.725,43.8054,240638.0
2016-02-23 12:10:00,49.05,49.1,48.94,49.05,152935.0,43.7965,43.8411,43.6983,43.7965,152935.0
2016-02-23 12:20:00,49.05,49.33,49.04,49.28,135369.0,43.7965,44.0465,43.7875,44.0018,135369.0
2016-02-23 12:30:00,49.28,49.39,49.22,49.26,160172.0,44.0018,44.1001,43.9483,43.984,160172.0
2016-02-23 12:40:00,49.25,49.45,49.25,49.44,176307.0,43.9751,44.1536,43.9751,44.1447,176307.0
2016-02-23 12:50:00,49.44,49.45,49.31,49.35,158105.0,44.1447,44.1536,44.0286,44.0643,158105.0
2016-02-23 13:00:00,49.34,49.43,49.32,49.41,91652.0,44.0554,44.1358,44.0376,44.1179,91652.0
2016-02-23 13:10:00,49.41,49.44,49.38,49.38,166651.0,44.1179,44.1447,44.0911,44.0911,166651.0
2016-02-23 13:20:00,49.38,49.38,49.22,49.26,131835.0,44.0911,44.0911,43.9483,43.984,131835.0
2016-02-23 13:30:00,49.26,49.27,49.16,49.21,99387.0,43.984,43.9929,43.8947,43.9393,99387.0
2016-02-23 13:40:00,49.2,49.22,48.98,49.01,177466.0,43.9304,43.9483,43.734,43.7608,177466.0
2016-02-23 13:50:00,49.02,49.07,48.94,49.04,109892.0,43.7697,43.8143,43.6983,43.7875,109892.0
2016-02-23 14:00:00,49.04,49.17,49.04,49.07,114999.0,43.7875,43.9036,43.7875,43.8143,114999.0
2016-02-23 14:10:00,49.08,49.1,49.01,49.1,101543.0,43.8233,43.8411,43.7608,43.8411,101543.0
2016-02-23 14:20:00,49.1,49.23,49.09,49.14,133097.0,43.8411,43.9572,43.8322,43.8768,133097.0
2016-02-23 14:30:00,49.13,49.13,49.05,49.09,76228.0,43.8679,43.8679,43.7965,43.8322,76228.0
2016-02-23 14:40:00,49.09,49.19,49.06,49.19,96705.0,43.8322,43.9215,43.8054,43.9215,96705.0
2016-02-23 14:50:00,49.19,49.24,49.14,49.22,131218.0,43.9215,43.9661,43.8768,43.9483,131218.0
2016-02-23 15:00:00,49.23,49.23,49.07,49.07,215775.0,43.9572,43.9572,43.8143,43.8143,215775.0
2016-02-23 15:10:00,49.07,49.08,48.98,49.02,166665.0,43.8143,43.8233,43.734,43.7697,166665.0
2016-02-23 15:20:00,49.03,49.05,48.87,48.9,325296.0,43.7786,43.7965,43.6358,43.6625,325296.0
2016-02-23 15:30:00,48.9,49.05,48.89,49.04,300713.0,43.6625,43.7965,43.6536,43.7875,300713.0
2016-02-23 15:40:00,49.04,49.09,48.95,49.03,441332.0,43.7875,43.8322,43.7072,43.7786,441332.0
2016-02-23 15:50:00,49.02,49.05,48.92,48.93,485728.0,43.7697,43.7965,43.6804,43.6893,485728.0
2016-02-24 09:30:00,48.45,48.64,48.14,48.53,621970.0,43.2607,43.4304,42.9839,43.3322,621970.0
2016-02-24 09:40:00,48.52,48.69,48.09,48.13,503689.0,43.3232,43.475,42.9393,42.975,503689.0
2016-02-24 09:50:00,48.13,48.17,47.98,48.0,210423.0,42.975,43.0107,42.8411,42.8589,210423.0
2016-02-24 10:00:00,48.01,48.02,47.79,47.99,269637.0,42.8679,42.8768,42.6714,42.85,269637.0
2016-02-24 10:10:00,47.99,48.01,47.84,47.88,192641.0,42.85,42.8679,42.7161,42.7518,192641.0
2016-02-24 10:20:00,47.88,48.01,47.81,48.0,285433.0,42.7518,42.8679,42.6893,42.8589,285433.0
2016-02-24 10:30:00,48.02,48.15,47.98,48.12,477204.0,42.8768,42.9929,42.8411,42.9661,477204.0
2016-02-24 10:40:00,48.14,48.15,48.02,48.1,172652.0,42.9839,42.9929,42.8768,42.9482,172652.0
2016-02-24 10:50:00,48.1,48.14,48.0,48.04,108988.0,42.9482,42.9839,42.8589,42.8946,108988.0
2016-02-24 11:00:00,48.05,48.28,48.02,48.2,225521.0,42.9036,43.1089,42.8768,43.0375,225521.0
2016-02-24 11:10:00,48.2,48.31,48.19,48.23,109819.0,43.0375,43.1357,43.0286,43.0643,109819.0
2016-02-24 11:20:00,48.23,48.44,48.22,48.41,133252.0,43.0643,43.2518,43.0554,43.225,133252.0
2016-02-24 11:30:00,48.4,48.46,48.29,48.34,129362.0,43.2161,43.2697,43.1179,43.1625,129362.0
2016-02-24 11:40:00,48.35,48.52,48.35,48.42,102066.0,43.1714,43.3232,43.1714,43.2339,102066.0
2016-02-24 11:50:00,48.42,48.52,48.42,48.45,121643.0,43.2339,43.3232,43.2339,43.2607,121643.0
2016-02-24 12:00:00,48.45,48.68,48.45,48.62,119728.0,43.2607,43.4661,43.2607,43.4125,119728.0
2016-02-24 12:10:00,48.62,48.65,48.57,48.59,116186.0,43.4125,43.4393,43.3679,43.3857,116186.0
2016-02-24 12:20:00,48.58,48.66,48.56,48.59,161075.0,43.3768,43.4482,43.359,43.3857,161075.0
2016-02-24 12:30:00,48.6,48.6,48.45,48.5,104744.0,43.3947,43.3947,43.2607,43.3054,104744.0
2016-02-24 12:40:00,48.5,48.54,48.35,48.53,72803.0,43.3054,43.3411,43.1714,43.3322,72803.0
2016-02-24 12:50:00,48.53,48.58,48.49,48.49,59571.0,43.3322,43.3768,43.2965,43.2965,59571.0
2016-02-24 13:00:00,48.49,48.62,48.47,48.6,181407.0,43.2965,43.4125,43.2786,43.3947,181407.0
2016-02-24 13:10:00,48.6,48.61,48.44,48.45,153740.0,43.3947,43.4036,43.2518,43.2607,153740.0
2016-02-24 13:20:00,48.44,48.52,48.38,48.4,139278.0,43.2518,43.3232,43.1982,43.2161,139278.0
2016-02-24 13:30:00,48.39,48.42,48.25,48.31,129040.0,43.2072,43.2339,43.0822,43.1357,129040.0
2016-02-24 13:40:00,48.32,48.41,48.31,48.4,144247.0,43.1447,43.225,43.1357,43.2161,144247.0
2016-02-24 13:50:00,48.4,48.53,48.39,48.49,134392.0,43.2161,43.3322,43.2072,43.2965,134392.0
2016-02-24 14:00:00,48.5,48.79,48.46,48.78,211519.0,43.3054,43.5643,43.2697,43.5554,211519.0
2016-02-24 14:10:00,48.79,48.91,48.74,48.8,203325.0,43.5643,43.6715,43.5197,43.5732,203325.0
2016-02-24 14:20:00,48.81,48.99,48.78,48.92,159090.0,43.5822,43.7429,43.5554,43.6804,159090.0
2016-02-24 14:30:00,48.92,48.99,48.82,48.84,156209.0,43.6804,43.7429,43.5911,43.609,156209.0
2016-02-24 14:40:00,48.85,48.88,48.76,48.78,208670.0,43.6179,43.6447,43.5375,43.5554,208670.0
2016-02-24 14:50:00,48.77,48.77,48.68,48.69,140856.0,43.5465,43.5465,43.4661,43.475,140856.0
2016-02-24 15:00:00,48.69,48.96,48.66,48.96,170238.0,43.475,43.7161,43.4482,43.7161,170238.0
2016-02-24 15:10:00,48.97,48.98,48.9,48.95,175467.0,43.725,43.734,43.6625,43.7072,175467.0
2016-02-24 15:20:00,48.95,49.0,48.87,48.95,217549.0,43.7072,43.7518,43.6358,43.7072,217549.0
2016-02-24 15:30:00,48.95,49.05,48.89,48.97,284333.0,43.7072,43.7965,43.6536,43.725,284333.0
2016-02-24 15:40:00,48.97,48.99,48.8,48.83,467903.0,43.725,43.7429,43.5732,43.6,467903.0
2016-02-24 15:50:00,48.82,48.97,48.82,48.93,486607.0,43.5911,43.725,43.5911,43.6893,486607.0
2016-02-25 09:30:00,49.08,49.35,48.95,48.99,376327.0,43.8233,44.0643,43.7072,43.7429,376327.0
2016-02-25 09:40:00,49.0,49.09,48.86,49.02,255869.0,43.7518,43.8322,43.6268,43.7697,255869.0
2016-02-25 09:50:00,49.01,49.27,49.0,49.07,203292.0,43.7608,43.9929,43.7518,43.8143,203292.0
2016-02-25 10:00:00,49.07,49.28,48.95,49.23,245299.0,43.8143,44.0018,43.7072,43.9572,245299.0
2016-02-25 10:10:00,49.23,49.39,49.1,49.37,195512.0,43.9572,44.1001,43.8411,44.0822,195512.0
2016-02-25 10:20:00,49.39,49.45,49.33,49.38,222609.0,44.1001,44.1536,44.0465,44.0911,222609.0
2016-02-25 10:30:00,49.37,49.38,49.15,49.23,203575.0,44.0822,44.0911,43.8858,43.9572,203575.0
2016-02-25 10:40:00,49.23,49.32,49.19,49.2,107056.0,43.9572,44.0376,43.9215,43.9304,107056.0
2016-02-25 10:50:00,49.2,49.2,49.06,49.07,135599.0,43.9304,43.9304,43.8054,43.8143,135599.0
2016-02-25 11:00:00,49.08,49.08,48.99,49.02,148151.0,43.8233,43.8233,43.7429,43.7697,148151.0
2016-02-25 11:10:00,49.01,49.01,48.83,48.83,132844.0,43.7608,43.7608,43.6,43.6,132844.0
2016-02-25 11:20:00,48.83,49.01,48.82,49.0,98160.0,43.6,43.7608,43.5911,43.7518,98160.0
2016-02-25 11:30:00,49.0,49.03,48.92,48.97,136031.0,43.7518,43.7786,43.6804,43.725,136031.0
2016-02-25 11:40:00,48.97,48.99,48.81,48.81,111384.0,43.725,43.7429,43.5822,43.5822,111384.0
2016-02-25 11:50:00,48.81,48.95,48.81,48.92,135590.0,43.5822,43.7072,43.5822,43.6804,135590.0
2016-02-25 12:00:00,48.91,48.94,48.88,48.9,91624.0,43.6715,43.6983,43.6447,43.6625,91624.0
2016-02-25 12:10:00,48.9,48.97,48.88,48.92,78674.0,43.6625,43.725,43.6447,43.6804,78674.0
2016-02-25 12:20:00,48.91,48.92,48.84,48.84,63818.0,43.6715,43.6804,43.609,43.609,63818.0
2016-02-25 12:30:00,48.84,48.84,48.76,48.8,75259.0,43.609,43.609,43.5375,43.5732,75259.0
2016-02-25 12:40:00,48.8,48.81,48.67,48.7,80854.0,43.5732,43.5822,43.4572,43.484,80854.0
2016-02-25 12:50:00,48.7,48.79,48.69,48.79,96818.0,43.484,43.5643,43.475,43.5643,96818.0
2016-02-25 13:00:00,48.78,48.79,48.71,48.74,85617.0,43.5554,43.5643,43.4929,43.5197,85617.0
2016-02-25 13:10:00,48.74,48.75,48.68,48.71,130748.0,43.5197,43.5286,43.4661,43.4929,130748.0
2016-02-25 13:20:00,48.71,48.75,48.68,48.71,100562.0,43.4929,43.5286,43.4661,43.4929,100562.0
2016-02-25 13:30:00,48.72,48.94,48.71,48.92,158940.0,43.5018,43.6983,43.4929,43.6804,158940.0
2016-02-25 13:40:00,48.93,48.94,48.76,48.76,116404.0,43.6893,43.6983,43.5375,43.5375,116404.0
2016-02-25 13:50:00,48.76,48.88,48.74,48.86,170067.0,43.5375,43.6447,43.5197,43.6268,170067.0
2016-02-25 14:00:00,48.86,48.88,48.8,48.87,92059.0,43.6268,43.6447,43.5732,43.6358,92059.0
2016-02-25 14:10:00,48.86,48.94,48.86,48.89,108570.0,43.6268,43.6983,43.6268,43.6536,108570.0
2016-02-25 14:20:00,48.9,48.9,48.78,48.82,205657.0,43.6625,43.6625,43.5554,43.5911,205657.0
2016-02-25 14:30:00,48.82,48.86,48.81,48.84,160361.0,43.5911,43.6268,43.5822,43.609,160361.0
2016-02-25 14:40:00,48.84,48.88,48.77,48.77,197885.0,43.609,43.6447,43.5465,43.5465,197885.0
2016-02-25 14:50:00,48.78,48.86,48.77,48.85,135254.0,43.5554,43.6268,43.5465,43.6179,135254.0
2016-02-25 15:00:00,48.85,48.98,48.84,48.91,177224.0,43.6179,43.734,43.609,43.6715,177224.0
2016-02-25 15:10:00,48.91,49.0,48.91,48.93,165666.0,43.6715,43.7518,43.6715,43.6893,165666.0
2016-02-25 15:20:00,48.93,49.02,48.92,49.0,176963.0,43.6893,43.7697,43.6804,43.7518,176963.0
2016-02-25 15:30:00,49.0,49.03,48.92,49.03,274852.0,43.7518,43.7786,43.6804,43.7786,274852.0
2016-02-25 15:40:00,49.03,49.15,48.99,49.14,349872.0,43.7786,43.8858,43.7429,43.8768,349872.0
2016-02-25 15:50:00,49.15,49.21,49.14,49.21,624729.0,43.8858,43.9393,43.8768,43.9393,624729.0
2016-02-26 09:30:00,49.35,49.45,48.24,48.54,697589.0,44.0643,44.1536,43.0732,43.3411,697589.0
2016-02-26 09:40:00,48.53,48.6,48.14,48.26,466349.0,43.3322,43.3947,42.9839,43.0911,466349.0
2016-02-26 09:50:00,48.27,48.69,48.27,48.51,422119.0,43.1,43.475,43.1,43.3143,422119.0
2016-02-26 10:00:00,48.51,48.54,48.0,48.0,413636.0,43.3143,43.3411,42.8589,42.8589,413636.0
2016-02-26 10:10:00,48.0,48.28,47.85,47.93,515601.0,42.8589,43.1089,42.725,42.7964,515601.0
2016-02-26 10:20:00,47.94,48.08,47.7,47.81,633250.0,42.8054,42.9304,42.5911,42.6893,633250.0
2016-02-26 10:30:00,47.81,48.2,47.81,48.11,394166.0,42.6893,43.0375,42.6893,42.9572,394166.0
2016-02-26 10:40:00,48.11,48.15,47.96,48.0,336322.0,42.9572,42.9929,42.8232,42.8589,336322.0
2016-02-26 10:50:00,48.0,48.09,47.82,48.07,301707.0,42.8589,42.9393,42.6982,42.9214,301707.0
2016-02-26 11:00:00,48.06,48.14,47.97,48.13,251464.0,42.9125,42.9839,42.8321,42.975,251464.0
2016-02-26 11:10:00,48.13,48.14,48.04,48.06,156256.0,42.975,42.9839,42.8946,42.9125,156256.0
2016-02-26 11:20:00,48.06,48.19,48.01,48.02,214760.0,42.9125,43.0286,42.8679,42.8768,214760.0
2016-02-26 11:30:00,48.02,48.03,47.84,47.98,301946.0,42.8768,42.8857,42.7161,42.8411,301946.0
2016-02-26 11:40:00,47.98,48.1,47.96,48.07,164085.0,42.8411,42.9482,42.8232,42.9214,164085.0
2016-02-26 11:50:00,48.06,48.21,47.96,48.16,215339.0,42.9125,43.0464,42.8232,43.0018,215339.0
2016-02-26 12:00:00,48.16,48.17,47.87,48.03,178994.0,43.0018,43.0107,42.7429,42.8857,178994.0
2016-02-26 12:10:00,48.03,48.11,48.01,48.07,116920.0,42.8857,42.9572,42.8679,42.9214,116920.0
2016-02-26 12:20:00,48.06,48.07,47.95,47.97,138897.0,42.9125,42.9214,42.8143,42.8321,138897.0
2016-02-26 12:30:00,47.96,48.13,47.96,48.13,133835.0,42.8232,42.975,42.8232,42.975,133835.0
2016-02-26 12:40:00,48.12,48.2,48.09,48.16,164379.0,42.9661,43.0375,42.9393,43.0018,164379.0
2016-02-26 12:50:00,48.16,48.37,48.12,48.27,222117.0,43.0018,43.1893,42.9661,43.1,222117.0
2016-02-26 13:00:00,48.26,48.29,48.18,48.27,150125.0,43.0911,43.1179,43.0197,43.1,150125.0
2016-02-26 13:10:00,48.26,48.26,48.07,48.14,147654.0,43.0911,43.0911,42.9214,42.9839,147654.0
2016-02-26 13:20:00,48.14,48.24,48.09,48.15,123715.0,42.9839,43.0732,42.9393,42.9929,123715.0
2016-02-26 13:30:00,48.16,48.25,48.15,48.24,115333.0,43.0018,43.0822,42.9929,43.0732,115333.0
2016-02-26 13:40:00,48.24,48.25,48.16,48.22,123022.0,43.0732,43.0822,43.0018,43.0554,123022.0
2016-02-26 13:50:00,48.22,48.24,48.14,48.24,133345.0,43.0554,43.0732,42.9839,43.0732,133345.0
2016-02-26 14:00:00,48.24,48.26,48.16,48.2,138708.0,43.0732,43.0911,43.0018,43.0375,138708.0
2016-02-26 14:10:00,48.2,48.24,48.14,48.16,154871.0,43.0375,43.0732,42.9839,43.0018,154871.0
2016-02-26 14:20:00,48.15,48.19,48.1,48.11,170105.0,42.9929,43.0286,42.9482,42.9572,170105.0
2016-02-26 14:30:00,48.1,48.18,48.02,48.06,259676.0,42.9482,43.0197,42.8768,42.9125,259676.0
2016-02-26 14:40:00,48.05,48.09,47.97,48.08,199328.0,42.9036,42.9393,42.8321,42.9304,199328.0
2016-02-26 14:50:00,48.08,48.08,47.94,47.95,184139.0,42.9304,42.9304,42.8054,42.8143,184139.0
2016-02-26 15:00:00,47.95,48.13,47.94,48.03,221026.0,42.8143,42.975,42.8054,42.8857,221026.0
2016-02-26 15:10:00,48.03,48.06,47.92,47.92,257905.0,42.8857,42.9125,42.7875,42.7875,257905.0
2016-02-26 15:20:00,47.93,48.02,47.85,47.9,433026.0,42.7964,42.8768,42.725,42.7696,433026.0
2016-02-26 15:30:00,47.91,48.04,47.9,47.94,386929.0,42.7786,42.8946,42.7696,42.8054,386929.0
2016-02-26 15:40:00,47.93,48.0,47.92,47.94,430791.0,42.7964,42.8589,42.7875,42.8054,430791.0
2016-02-26 15:50:00,47.93,47.95,47.85,47.86,968121.0,42.7964,42.8143,42.725,42.7339,968121.0
2016-02-29 09:30:00,47.75,48.0,47.4,47.95,470750.0,42.6357,42.8589,42.3232,42.8143,470750.0
2016-02-29 09:40:00,47.95,48.0,47.56,47.73,222966.0,42.8143,42.8589,42.4661,42.6179,222966.0
2016-02-29 09:50:00,47.73,47.99,47.61,47.94,207243.0,42.6179,42.85,42.5107,42.8054,207243.0
2016-02-29 10:00:00,47.93,48.06,47.8,47.98,263712.0,42.7964,42.9125,42.6804,42.8411,263712.0
2016-02-29 10:10:00,47.99,48.03,47.89,47.96,170648.0,42.85,42.8857,42.7607,42.8232,170648.0
2016-02-29 10:20:00,47.96,48.12,47.92,47.96,184059.0,42.8232,42.9661,42.7875,42.8232,184059.0
2016-02-29 10:30:00,47.96,48.01,47.85,47.97,151618.0,42.8232,42.8679,42.725,42.8321,151618.0
2016-02-29 10:40:00,47.96,48.1,47.89,48.05,149457.0,42.8232,42.9482,42.7607,42.9036,149457.0
2016-02-29 10:50:00,48.05,48.08,47.96,48.05,223983.0,42.9036,42.9304,42.8232,42.9036,223983.0
2016-02-29 11:00:00,48.05,48.2,48.05,48.19,189849.0,42.9036,43.0375,42.9036,43.0286,189849.0
2016-02-29 11:10:00,48.2,48.29,48.17,48.26,173803.0,43.0375,43.1179,43.0107,43.0911,173803.0
2016-02-29 11:20:00,48.26,48.38,48.25,48.31,166832.0,43.0911,43.1982,43.0822,43.1357,166832.0
2016-02-29 11:30:00,48.31,48.61,48.31,48.53,137553.0,43.1357,43.4036,43.1357,43.3322,137553.0
2016-02-29 11:40:00,48.54,48.63,48.51,48.6,134852.0,43.3411,43.4215,43.3143,43.3947,134852.0
2016-02-29 11:50:00,48.6,48.64,48.57,48.62,113803.0,43.3947,43.4304,43.3679,43.4125,113803.0
2016-02-29 12:00:00,48.62,48.8,48.59,48.67,162908.0,43.4125,43.5732,43.3857,43.4572,162908.0
2016-02-29 12:10:00,48.68,48.77,48.64,48.74,71928.0,43.4661,43.5465,43.4304,43.5197,71928.0
2016-02-29 12:20:00,48.75,48.79,48.7,48.75,62107.0,43.5286,43.5643,43.484,43.5286,62107.0
2016-02-29 12:30:00,48.75,48.75,48.6,48.62,140863.0,43.5286,43.5286,43.3947,43.4125,140863.0
2016-02-29 12:40:00,48.63,48.67,48.58,48.59,135878.0,43.4215,43.4572,43.3768,43.3857,135878.0
2016-02-29 12:50:00,48.6,48.71,48.56,48.69,89104.0,43.3947,43.4929,43.359,43.475,89104.0
2016-02-29 13:00:00,48.7,48.72,48.63,48.64,82501.0,43.484,43.5018,43.4215,43.4304,82501.0
2016-02-29 13:10:00,48.63,48.64,48.46,48.46,219660.0,43.4215,43.4304,43.2697,43.2697,219660.0
2016-02-29 13:20:00,48.46,48.55,48.41,48.41,87275.0,43.2697,43.35,43.225,43.225,87275.0
2016-02-29 13:30:00,48.4,48.54,48.39,48.53,124415.0,43.2161,43.3411,43.2072,43.3322,124415.0
2016-02-29 13:40:00,48.52,48.56,48.48,48.51,89960.0,43.3232,43.359,43.2875,43.3143,89960.0
2016-02-29 13:50:00,48.51,48.51,48.39,48.47,93581.0,43.3143,43.3143,43.2072,43.2786,93581.0
2016-02-29 14:00:00,48.49,48.54,48.43,48.45,122215.0,43.2965,43.3411,43.2429,43.2607,122215.0
2016-02-29 14:10:00,48.44,48.48,48.38,48.44,84635.0,43.2518,43.2875,43.1982,43.2518,84635.0
2016-02-29 14:20:00,48.43,48.51,48.37,48.5,159495.0,43.2429,43.3143,43.1893,43.3054,159495.0
2016-02-29 14:30:00,48.5,48.53,48.43,48.48,75441.0,43.3054,43.3322,43.2429,43.2875,75441.0
2016-02-29 14:40:00,48.48,48.48,48.35,48.41,183474.0,43.2875,43.2875,43.1714,43.225,183474.0
2016-02-29 14:50:00,48.41,48.5,48.39,48.46,121223.0,43.225,43.3054,43.2072,43.2697,121223.0
2016-02-29 15:00:00,48.45,48.45,48.29,48.44,168732.0,43.2607,43.2607,43.1179,43.2518,168732.0
2016-02-29 15:10:00,48.44,48.51,48.41,48.43,177184.0,43.2518,43.3143,43.225,43.2429,177184.0
2016-02-29 15:20:00,48.43,48.55,48.43,48.49,175925.0,43.2429,43.35,43.2429,43.2965,175925.0
2016-02-29 15:30:00,48.48,48.52,48.41,48.49,160566.0,43.2875,43.3232,43.225,43.2965,160566.0
2016-02-29 15:40:00,48.49,48.59,48.45,48.56,273051.0,43.2965,43.3857,43.2607,43.359,273051.0
2016-02-29 15:50:00,48.56,48.56,48.23,48.23,419656.0,43.359,43.359,43.0643,43.0643,419656.0
2016-03-01 09:30:00,48.73,49.0,48.42,48.6,470477.0,43.5107,43.7518,43.2339,43.3947,470477.0
2016-03-01 09:40:00,48.59,48.65,48.52,48.59,170661.0,43.3857,43.4393,43.3232,43.3857,170661.0
2016-03-01 09:50:00,48.59,48.67,48.5,48.57,98773.0,43.3857,43.4572,43.3054,43.3679,98773.0
2016-03-01 10:00:00,48.57,48.72,48.54,48.58,140101.0,43.3679,43.5018,43.3411,43.3768,140101.0
2016-03-01 10:10:00,48.59,48.8,48.59,48.77,149868.0,43.3857,43.5732,43.3857,43.5465,149868.0
2016-03-01 10:20:00,48.78,49.14,48.78,49.07,221048.0,43.5554,43.8768,43.5554,43.8143,221048.0
2016-03-01 10:30:00,49.08,49.25,49.05,49.17,223817.0,43.8233,43.9751,43.7965,43.9036,223817.0
2016-03-01 10:40:00,49.16,49.22,49.08,49.11,182323.0,43.8947,43.9483,43.8233,43.85,182323.0
2016-03-01 10:50:00,49.1,49.13,49.04,49.06,137533.0,43.8411,43.8679,43.7875,43.8054,137533.0
2016-03-01 11:00:00,49.06,49.08,48.95,49.0,178639.0,43.8054,43.8233,43.7072,43.7518,178639.0
2016-03-01 11:10:00,49.0,49.16,49.0,49.13,133561.0,43.7518,43.8947,43.7518,43.8679,133561.0
2016-03-01 11:20:00,49.14,49.2,49.12,49.16,110551.0,43.8768,43.9304,43.859,43.8947,110551.0
2016-03-01 11:30:00,49.17,49.24,49.11,49.2,118491.0,43.9036,43.9661,43.85,43.9304,118491.0
2016-03-01 11:40:00,49.21,49.22,49.13,49.18,117657.0,43.9393,43.9483,43.8679,43.9125,117657.0
2016-03-01 11:50:00,49.18,49.21,49.13,49.16,72161.0,43.9125,43.9393,43.8679,43.8947,72161.0
2016-03-01 12:00:00,49.16,49.22,49.14,49.19,131377.0,43.8947,43.9483,43.8768,43.9215,131377.0
2016-03-01 12:10:00,49.2,49.21,49.14,49.18,102480.0,43.9304,43.9393,43.8768,43.9125,102480.0
2016-03-01 12:20:00,49.18,49.18,49.07,49.09,76279.0,43.9125,43.9125,43.8143,43.8322,76279.0
2016-03-01 12:30:00,49.09,49.12,48.89,48.95,334267.0,43.8322,43.859,43.6536,43.7072,334267.0
2016-03-01 12:40:00,48.95,48.96,48.8,48.81,122110.0,43.7072,43.7161,43.5732,43.5822,122110.0
2016-03-01 12:50:00,48.81,48.95,48.75,48.91,165971.0,43.5822,43.7072,43.5286,43.6715,165971.0
2016-03-01 13:00:00,48.94,48.96,48.87,48.94,66815.0,43.6983,43.7161,43.6358,43.6983,66815.0
2016-03-01 13:10:00,48.93,49.0,48.91,48.97,79542.0,43.6893,43.7518,43.6715,43.725,79542.0
2016-03-01 13:20:00,48.97,49.05,48.94,48.99,107728.0,43.725,43.7965,43.6983,43.7429,107728.0
2016-03-01 13:30:00,48.99,49.07,48.99,49.01,74375.0,43.7429,43.8143,43.7429,43.7608,74375.0
2016-03-01 13:40:00,49.01,49.07,49.01,49.05,72501.0,43.7608,43.8143,43.7608,43.7965,72501.0
2016-03-01 13:50:00,49.05,49.05,48.98,49.01,99595.0,43.7965,43.7965,43.734,43.7608,99595.0
2016-03-01 14:00:00,49.0,49.04,48.97,48.99,115979.0,43.7518,43.7875,43.725,43.7429,115979.0
2016-03-01 14:10:00,48.98,49.0,48.91,48.97,94127.0,43.734,43.7518,43.6715,43.725,94127.0
2016-03-01 14:20:00,48.97,49.0,48.88,48.94,140336.0,43.725,43.7518,43.6447,43.6983,140336.0
2016-03-01 14:30:00,48.94,48.99,48.92,48.95,114405.0,43.6983,43.7429,43.6804,43.7072,114405.0
2016-03-01 14:40:00,48.95,49.07,48.94,49.01,108501.0,43.7072,43.8143,43.6983,43.7608,108501.0
2016-03-01 14:50:00,49.0,49.04,48.91,48.94,132705.0,43.7518,43.7875,43.6715,43.6983,132705.0
2016-03-01 15:00:00,48.94,49.0,48.92,48.97,219100.0,43.6983,43.7518,43.6804,43.725,219100.0
2016-03-01 15:10:00,48.96,48.98,48.91,48.95,127415.0,43.7161,43.734,43.6715,43.7072,127415.0
2016-03-01 15:20:00,48.94,48.96,48.83,48.83,146475.0,43.6983,43.7161,43.6,43.6,146475.0
2016-03-01 15:30:00,48.84,48.88,48.72,48.73,218709.0,43.609,43.6447,43.5018,43.5107,218709.0
2016-03-01 15:40:00,48.73,48.76,48.69,48.75,335343.0,43.5107,43.5375,43.475,43.5286,335343.0
2016-03-01 15:50:00,48.75,48.93,48.72,48.88,754751.0,43.5286,43.6893,43.5018,43.6447,754751.0
2016-03-02 09:30:00,48.1,48.39,48.1,48.36,596102.0,42.9482,43.2072,42.9482,43.1804,596102.0
2016-03-02 09:40:00,48.36,48.47,47.92,47.96,640407.0,43.1804,43.2786,42.7875,42.8232,640407.0
2016-03-02 09:50:00,47.95,47.96,47.79,47.84,267820.0,42.8143,42.8232,42.6714,42.7161,267820.0
2016-03-02 10:00:00,47.84,47.93,47.75,47.87,416785.0,42.7161,42.7964,42.6357,42.7429,416785.0
2016-03-02 10:10:00,47.87,47.9,47.72,47.8,272818.0,42.7429,42.7696,42.6089,42.6804,272818.0
2016-03-02 10:20:00,47.8,47.84,47.65,47.67,147567.0,42.6804,42.7161,42.5464,42.5643,147567.0
2016-03-02 10:30:00,47.66,47.79,47.61,47.7,233589.0,42.5553,42.6714,42.5107,42.5911,233589.0
2016-03-02 10:40:00,47.7,47.93,47.61,47.85,265432.0,42.5911,42.7964,42.5107,42.725,265432.0
2016-03-02 10:50:00,47.85,47.95,47.79,47.79,165705.0,42.725,42.8143,42.6714,42.6714,165705.0
2016-03-02 11:00:00,47.78,47.83,47.75,47.79,115398.0,42.6625,42.7071,42.6357,42.6714,115398.0
2016-03-02 11:10:00,47.79,47.92,47.75,47.86,191800.0,42.6714,42.7875,42.6357,42.7339,191800.0
2016-03-02 11:20:00,47.87,47.88,47.73,47.79,101524.0,42.7429,42.7518,42.6179,42.6714,101524.0
2016-03-02 11:30:00,47.8,47.93,47.8,47.92,162652.0,42.6804,42.7964,42.6804,42.7875,162652.0
2016-03-02 11:40:00,47.91,48.14,47.89,48.09,165088.0,42.7786,42.9839,42.7607,42.9393,165088.0
2016-03-02 11:50:00,48.09,48.1,47.86,47.9,151709.0,42.9393,42.9482,42.7339,42.7696,151709.0
2016-03-02 12:00:00,47.89,47.99,47.85,47.98,116908.0,42.7607,42.85,42.725,42.8411,116908.0
2016-03-02 12:10:00,47.97,48.04,47.92,48.03,206402.0,42.8321,42.8946,42.7875,42.8857,206402.0
2016-03-02 12:20:00,48.03,48.12,48.0,48.05,89914.0,42.8857,42.9661,42.8589,42.9036,89914.0
2016-03-02 12:30:00,48.04,48.19,47.99,48.18,101922.0,42.8946,43.0286,42.85,43.0197,101922.0
2016-03-02 12:40:00,48.17,48.33,48.16,48.23,105080.0,43.0107,43.1536,43.0018,43.0643,105080.0
2016-03-02 12:50:00,48.23,48.27,48.21,48.25,87909.0,43.0643,43.1,43.0464,43.0822,87909.0
2016-03-02 13:00:00,48.26,48.38,48.23,48.36,79161.0,43.0911,43.1982,43.0643,43.1804,79161.0
2016-03-02 13:10:00,48.37,48.47,48.35,48.35,151603.0,43.1893,43.2786,43.1714,43.1714,151603.0
2016-03-02 13:20:00,48.36,48.36,48.25,48.34,134239.0,43.1804,43.1804,43.0822,43.1625,134239.0
2016-03-02 13:30:00,48.34,48.46,48.33,48.4,170660.0,43.1625,43.2697,43.1536,43.2161,170660.0
2016-03-02 13:40:00,48.41,48.46,48.35,48.36,54424.0,43.225,43.2697,43.1714,43.1804,54424.0
2016-03-02 13:50:00,48.36,48.46,48.3,48.3,133657.0,43.1804,43.2697,43.1268,43.1268,133657.0
2016-03-02 14:00:00,48.3,48.39,48.29,48.33,186762.0,43.1268,43.2072,43.1179,43.1536,186762.0
2016-03-02 14:10:00,48.33,48.36,48.25,48.3,94009.0,43.1536,43.1804,43.0822,43.1268,94009.0
2016-03-02 14:20:00,48.3,48.32,48.18,48.19,196182.0,43.1268,43.1447,43.0197,43.0286,196182.0
2016-03-02 14:30:00,48.2,48.37,48.19,48.35,122575.0,43.0375,43.1893,43.0286,43.1714,122575.0
2016-03-02 14:40:00,48.35,48.41,48.29,48.31,145483.0,43.1714,43.225,43.1179,43.1357,145483.0
2016-03-02 14:50:00,48.3,48.34,48.2,48.21,235433.0,43.1268,43.1625,43.0375,43.0464,235433.0
2016-03-02 15:00:00,48.21,48.28,48.2,48.25,176612.0,43.0464,43.1089,43.0375,43.0822,176612.0
2016-03-02 15:10:00,48.24,48.4,48.22,48.4,347988.0,43.0732,43.2161,43.0554,43.2161,347988.0
2016-03-02 15:20:00,48.39,48.46,48.38,48.44,184559.0,43.2072,43.2697,43.1982,43.2518,184559.0
2016-03-02 15:30:00,48.44,48.51,48.35,48.44,401366.0,43.2518,43.3143,43.1714,43.2518,401366.0
2016-03-02 15:40:00,48.43,48.51,48.4,48.5,296549.0,43.2429,43.3143,43.2161,43.3054,296549.0
2016-03-02 15:50:00,48.51,48.58,48.47,48.55,442126.0,43.3143,43.3768,43.2786,43.35,442126.0
2016-03-03 09:30:00,48.59,48.76,48.35,48.42,231728.0,43.3857,43.5375,43.1714,43.2339,231728.0
2016-03-03 09:40:00,48.43,48.74,48.41,48.74,158944.0,43.2429,43.5197,43.225,43.5197,158944.0
2016-03-03 09:50:00,48.74,48.81,48.67,48.72,183202.0,43.5197,43.5822,43.4572,43.5018,183202.0
2016-03-03 10:00:00,48.73,48.79,48.65,48.7,735246.0,43.5107,43.5643,43.4393,43.484,735246.0
2016-03-03 10:10:00,48.71,48.73,48.57,48.7,173766.0,43.4929,43.5107,43.3679,43.484,173766.0
2016-03-03 10:20:00,48.7,48.7,48.57,48.58,178904.0,43.484,43.484,43.3679,43.3768,178904.0
2016-03-03 10:30:00,48.58,48.69,48.57,48.67,115328.0,43.3768,43.475,43.3679,43.4572,115328.0
2016-03-03 10:40:00,48.67,48.71,48.62,48.66,96868.0,43.4572,43.4929,43.4125,43.4482,96868.0
2016-03-03 10:50:00,48.67,48.68,48.57,48.59,128506.0,43.4572,43.4661,43.3679,43.3857,128506.0
2016-03-03 11:00:00,48.58,48.7,48.58,48.64,145846.0,43.3768,43.484,43.3768,43.4304,145846.0
2016-03-03 11:10:00,48.64,48.67,48.59,48.59,125377.0,43.4304,43.4572,43.3857,43.3857,125377.0
2016-03-03 11:20:00,48.59,48.6,48.42,48.49,128325.0,43.3857,43.3947,43.2339,43.2965,128325.0
2016-03-03 11:30:00,48.49,48.59,48.45,48.58,103342.0,43.2965,43.3857,43.2607,43.3768,103342.0
2016-03-03 11:40:00,48.59,48.66,48.5,48.6,129851.0,43.3857,43.4482,43.3054,43.3947,129851.0
2016-03-03 11:50:00,48.61,48.75,48.6,48.69,121379.0,43.4036,43.5286,43.3947,43.475,121379.0
2016-03-03 12:00:00,48.7,48.77,48.62,48.77,337975.0,43.484,43.5465,43.4125,43.5465,337975.0
2016-03-03 12:10:00,48.77,48.82,48.73,48.75,114856.0,43.5465,43.5911,43.5107,43.5286,114856.0
2016-03-03 12:20:00,48.75,48.83,48.73,48.77,243916.0,43.5286,43.6,43.5107,43.5465,243916.0
2016-03-03 12:30:00,48.78,48.82,48.7,48.76,92789.0,43.5554,43.5911,43.484,43.5375,92789.0
2016-03-03 12:40:00,48.76,48.77,48.68,48.72,72631.0,43.5375,43.5465,43.4661,43.5018,72631.0
2016-03-03 12:50:00,48.73,48.77,48.71,48.76,59380.0,43.5107,43.5465,43.4929,43.5375,59380.0
2016-03-03 13:00:00,48.76,48.81,48.75,48.79,79561.0,43.5375,43.5822,43.5286,43.5643,79561.0
2016-03-03 13:10:00,48.78,48.8,48.71,48.78,174983.0,43.5554,43.5732,43.4929,43.5554,174983.0
2016-03-03 13:20:00,48.78,48.84,48.76,48.81,109146.0,43.5554,43.609,43.5375,43.5822,109146.0
2016-03-03 13:30:00,48.82,48.95,48.81,48.87,73445.0,43.5911,43.7072,43.5822,43.6358,73445.0
2016-03-03 13:40:00,48.87,48.94,48.87,48.9,307868.0,43.6358,43.6983,43.6358,43.6625,307868.0
2016-03-03 13:50:00,48.9,48.93,48.86,48.91,88641.0,43.6625,43.6893,43.6268,43.6715,88641.0
2016-03-03 14:00:00,48.92,48.96,48.87,48.92,185889.0,43.6804,43.7161,43.6358,43.6804,185889.0
2016-03-03 14:10:00,48.91,48.95,48.85,48.86,191456.0,43.6715,43.7072,43.6179,43.6268,191456.0
2016-03-03 14:20:00,48.87,49.0,48.85,48.95,198903.0,43.6358,43.7518,43.6179,43.7072,198903.0
2016-03-03 14:30:00,48.95,49.01,48.89,48.93,262288.0,43.7072,43.7608,43.6536,43.6893,262288.0
2016-03-03 14:40:00,48.93,49.0,48.87,48.98,314298.0,43.6893,43.7518,43.6358,43.734,314298.0
2016-03-03 14:50:00,48.99,49.01,48.88,48.9,230484.0,43.7429,43.7608,43.6447,43.6625,230484.0
2016-03-03 15:00:00,48.91,48.95,48.88,48.88,95096.0,43.6715,43.7072,43.6447,43.6447,95096.0
2016-03-03 15:10:00,48.89,48.92,48.73,48.78,191825.0,43.6536,43.6804,43.5107,43.5554,191825.0
2016-03-03 15:20:00,48.77,48.9,48.75,48.86,118641.0,43.5465,43.6625,43.5286,43.6268,118641.0
2016-03-03 15:30:00,48.86,49.0,48.85,48.98,276322.0,43.6268,43.7518,43.6179,43.734,276322.0
2016-03-03 15:40:00,48.98,48.99,48.9,48.97,354185.0,43.734,43.7429,43.6625,43.725,354185.0
2016-03-03 15:50:00,48.96,48.98,48.77,48.78,747571.0,43.7161,43.734,43.5465,43.5554,747571.0
2016-03-04 09:30:00,49.06,49.1,48.62,48.78,367595.0,43.8054,43.8411,43.4125,43.5554,367595.0
2016-03-04 09:40:00,48.74,49.03,48.65,48.87,173547.0,43.5197,43.7786,43.4393,43.6358,173547.0
2016-03-04 09:50:00,48.87,48.95,48.74,48.76,215235.0,43.6358,43.7072,43.5197,43.5375,215235.0
2016-03-04 10:00:00,48.78,48.89,48.71,48.72,274374.0,43.5554,43.6536,43.4929,43.5018,274374.0
2016-03-04 10:10:00,48.71,48.81,48.64,48.7,164102.0,43.4929,43.5822,43.4304,43.484,164102.0
2016-03-04 10:20:00,48.7,48.76,48.63,48.65,138372.0,43.484,43.5375,43.4215,43.4393,138372.0
2016-03-04 10:30:00,48.66,48.8,48.59,48.77,103066.0,43.4482,43.5732,43.3857,43.5465,103066.0
2016-03-04 10:40:00,48.76,48.92,48.76,48.87,137984.0,43.5375,43.6804,43.5375,43.6358,137984.0
2016-03-04 10:50:00,48.86,48.91,48.79,48.79,205576.0,43.6268,43.6715,43.5643,43.5643,205576.0
2016-03-04 11:00:00,48.79,48.94,48.79,48.87,318459.0,43.5643,43.6983,43.5643,43.6358,318459.0
2016-03-04 11:10:00,48.88,48.98,48.82,48.91,166653.0,43.6447,43.734,43.5911,43.6715,166653.0
2016-03-04 11:20:00,48.91,48.91,48.75,48.83,331962.0,43.6715,43.6715,43.5286,43.6,331962.0
2016-03-04 11:30:00,48.83,48.91,48.79,48.82,143219.0,43.6,43.6715,43.5643,43.5911,143219.0
2016-03-04 11:40:00,48.82,48.86,48.79,48.85,106911.0,43.5911,43.6268,43.5643,43.6179,106911.0
2016-03-04 11:50:00,48.85,48.94,48.76,48.91,220742.0,43.6179,43.6983,43.5375,43.6715,220742.0
2016-03-04 12:00:00,48.91,48.98,48.86,48.89,154006.0,43.6715,43.734,43.6268,43.6536,154006.0
2016-03-04 12:10:00,48.89,49.0,48.88,48.98,244180.0,43.6536,43.7518,43.6447,43.734,244180.0
2016-03-04 12:20:00,48.97,49.0,48.9,48.95,110131.0,43.725,43.7518,43.6625,43.7072,110131.0
2016-03-04 12:30:00,48.96,49.0,48.93,48.98,61481.0,43.7161,43.7518,43.6893,43.734,61481.0
2016-03-04 12:40:00,48.99,48.99,48.87,48.88,86064.0,43.7429,43.7429,43.6358,43.6447,86064.0
2016-03-04 12:50:00,48.87,48.97,48.86,48.92,93961.0,43.6358,43.725,43.6268,43.6804,93961.0
2016-03-04 13:00:00,48.92,48.97,48.89,48.9,89420.0,43.6804,43.725,43.6536,43.6625,89420.0
2016-03-04 13:10:00,48.89,48.9,48.8,48.87,107229.0,43.6536,43.6625,43.5732,43.6358,107229.0
2016-03-04 13:20:00,48.87,48.99,48.85,48.95,109305.0,43.6358,43.7429,43.6179,43.7072,109305.0
2016-03-04 13:30:00,48.96,48.99,48.87,48.95,265904.0,43.7161,43.7429,43.6358,43.7072,265904.0
2016-03-04 13:40:00,48.95,48.99,48.88,48.91,95757.0,43.7072,43.7429,43.6447,43.6715,95757.0
2016-03-04 13:50:00,48.91,49.01,48.89,48.98,243029.0,43.6715,43.7608,43.6536,43.734,243029.0
2016-03-04 14:00:00,48.98,49.0,48.93,48.98,132318.0,43.734,43.7518,43.6893,43.734,132318.0
2016-03-04 14:10:00,48.98,48.98,48.72,48.75,335336.0,43.734,43.734,43.5018,43.5286,335336.0
2016-03-04 14:20:00,48.76,48.86,48.71,48.71,138038.0,43.5375,43.6268,43.4929,43.4929,138038.0
2016-03-04 14:30:00,48.72,48.75,48.64,48.73,186965.0,43.5018,43.5286,43.4304,43.5107,186965.0
2016-03-04 14:40:00,48.72,48.73,48.47,48.52,304952.0,43.5018,43.5107,43.2786,43.3232,304952.0
2016-03-04 14:50:00,48.52,48.63,48.49,48.61,173043.0,43.3232,43.4215,43.2965,43.4036,173043.0
2016-03-04 15:00:00,48.61,48.68,48.5,48.68,128827.0,43.4036,43.4661,43.3054,43.4661,128827.0
2016-03-04 15:10:00,48.68,48.77,48.61,48.75,221544.0,43.4661,43.5465,43.4036,43.5286,221544.0
2016-03-04 15:20:00,48.75,48.82,48.71,48.79,151584.0,43.5286,43.5911,43.4929,43.5643,151584.0
2016-03-04 15:30:00,48.78,48.84,48.75,48.79,126106.0,43.5554,43.609,43.5286,43.5643,126106.0
2016-03-04 15:40:00,48.79,48.83,48.72,48.73,229407.0,43.5643,43.6,43.5018,43.5107,229407.0
2016-03-04 15:50:00,48.73,48.74,48.61,48.66,446815.0,43.5107,43.5197,43.4036,43.4482,446815.0
2016-03-07 09:30:00,48.24,48.41,48.0,48.03,426045.0,43.0732,43.225,42.8589,42.8857,426045.0
2016-03-07 09:40:00,48.02,48.17,47.85,48.02,470196.0,42.8768,43.0107,42.725,42.8768,470196.0
2016-03-07 09:50:00,48.03,48.29,47.89,48.2,357352.0,42.8857,43.1179,42.7607,43.0375,357352.0
2016-03-07 10:00:00,48.17,48.27,48.11,48.18,217187.0,43.0107,43.1,42.9572,43.0197,217187.0
2016-03-07 10:10:00,48.19,48.43,48.15,48.35,225929.0,43.0286,43.2429,42.9929,43.1714,225929.0
2016-03-07 10:20:00,48.35,48.39,48.22,48.35,119403.0,43.1714,43.2072,43.0554,43.1714,119403.0
2016-03-07 10:30:00,48.36,48.42,48.26,48.33,185790.0,43.1804,43.2339,43.0911,43.1536,185790.0
2016-03-07 10:40:00,48.33,48.4,48.19,48.21,221905.0,43.1536,43.2161,43.0286,43.0464,221905.0
2016-03-07 10:50:00,48.22,48.26,48.14,48.2,186887.0,43.0554,43.0911,42.9839,43.0375,186887.0
2016-03-07 11:00:00,48.2,48.26,48.13,48.19,180449.0,43.0375,43.0911,42.975,43.0286,180449.0
2016-03-07 11:10:00,48.19,48.34,48.19,48.32,95240.0,43.0286,43.1625,43.0286,43.1447,95240.0
2016-03-07 11:20:00,48.31,48.47,48.25,48.3,270658.0,43.1357,43.2786,43.0822,43.1268,270658.0
2016-03-07 11:30:00,48.3,48.35,48.19,48.29,172325.0,43.1268,43.1714,43.0286,43.1179,172325.0
2016-03-07 11:40:00,48.29,48.38,48.26,48.3,150081.0,43.1179,43.1982,43.0911,43.1268,150081.0
2016-03-07 11:50:00,48.29,48.37,48.19,48.23,117472.0,43.1179,43.1893,43.0286,43.0643,117472.0
2016-03-07 12:00:00,48.23,48.3,48.2,48.27,115009.0,43.0643,43.1268,43.0375,43.1,115009.0
2016-03-07 12:10:00,48.27,48.29,48.2,48.29,99755.0,43.1,43.1179,43.0375,43.1179,99755.0
2016-03-07 12:20:00,48.29,48.32,48.2,48.23,88943.0,43.1179,43.1447,43.0375,43.0643,88943.0
2016-03-07 12:30:00,48.24,48.36,48.16,48.17,112550.0,43.0732,43.1804,43.0018,43.0107,112550.0
2016-03-07 12:40:00,48.16,48.21,48.16,48.17,92087.0,43.0018,43.0464,43.0018,43.0107,92087.0
2016-03-07 12:50:00,48.17,48.4,48.16,48.39,137127.0,43.0107,43.2161,43.0018,43.2072,137127.0
2016-03-07 13:00:00,48.39,48.42,48.3,48.33,103464.0,43.2072,43.2339,43.1268,43.1536,103464.0
2016-03-07 13:10:00,48.34,48.48,48.33,48.45,156579.0,43.1625,43.2875,43.1536,43.2607,156579.0
2016-03-07 13:20:00,48.46,48.47,48.35,48.4,97558.0,43.2697,43.2786,43.1714,43.2161,97558.0
2016-03-07 13:30:00,48.4,48.42,48.36,48.39,98797.0,43.2161,43.2339,43.1804,43.2072,98797.0
2016-03-07 13:40:00,48.4,48.46,48.37,48.43,99203.0,43.2161,43.2697,43.1893,43.2429,99203.0
2016-03-07 13:50:00,48.43,48.45,48.37,48.37,100086.0,43.2429,43.2607,43.1893,43.1893,100086.0
2016-03-07 14:00:00,48.36,48.4,48.29,48.3,165786.0,43.1804,43.2161,43.1179,43.1268,165786.0
2016-03-07 14:10:00,48.3,48.31,48.19,48.2,149275.0,43.1268,43.1357,43.0286,43.0375,149275.0
2016-03-07 14:20:00,48.2,48.25,48.17,48.22,133383.0,43.0375,43.0822,43.0107,43.0554,133383.0
2016-03-07 14:30:00,48.22,48.26,48.1,48.13,87641.0,43.0554,43.0911,42.9482,42.975,87641.0
2016-03-07 14:40:00,48.12,48.21,48.11,48.19,105216.0,42.9661,43.0464,42.9572,43.0286,105216.0
2016-03-07 14:50:00,48.19,48.23,48.16,48.2,134463.0,43.0286,43.0643,43.0018,43.0375,134463.0
2016-03-07 15:00:00,48.2,48.22,48.1,48.22,99860.0,43.0375,43.0554,42.9482,43.0554,99860.0
2016-03-07 15:10:00,48.22,48.27,48.21,48.27,89980.0,43.0554,43.1,43.0464,43.1,89980.0
2016-03-07 15:20:00,48.26,48.29,48.21,48.26,142475.0,43.0911,43.1179,43.0464,43.0911,142475.0
2016-03-07 15:30:00,48.27,48.4,48.22,48.39,153195.0,43.1,43.2161,43.0554,43.2072,153195.0
2016-03-07 15:40:00,48.4,48.42,48.29,48.33,207530.0,43.2161,43.2339,43.1179,43.1536,207530.0
2016-03-07 15:50:00,48.33,48.38,48.25,48.38,477719.0,43.1536,43.1982,43.0822,43.1982,477719.0
2016-03-08 09:30:00,46.71,47.05,46.31,46.45,1490867.0,41.7071,42.0107,41.3499,41.4749,1490867.0
2016-03-08 09:40:00,46.45,46.58,46.27,46.33,764783.0,41.4749,41.591,41.3142,41.3678,764783.0
2016-03-08 09:50:00,46.33,46.5,46.2,46.27,551558.0,41.3678,41.5196,41.2517,41.3142,551558.0
2016-03-08 10:00:00,46.27,46.34,46.01,46.22,454373.0,41.3142,41.3767,41.0821,41.2696,454373.0
2016-03-08 10:10:00,46.23,46.5,46.2,46.5,380759.0,41.2785,41.5196,41.2517,41.5196,380759.0
2016-03-08 10:20:00,46.5,46.74,46.48,46.62,350921.0,41.5196,41.7339,41.5017,41.6267,350921.0
2016-03-08 10:30:00,46.63,46.68,46.47,46.47,264411.0,41.6357,41.6803,41.4928,41.4928,264411.0
2016-03-08 10:40:00,46.47,46.52,46.28,46.31,293013.0,41.4928,41.5375,41.3232,41.3499,293013.0
2016-03-08 10:50:00,46.31,46.45,46.23,46.27,183090.0,41.3499,41.4749,41.2785,41.3142,183090.0
2016-03-08 11:00:00,46.27,46.57,46.26,46.51,267327.0,41.3142,41.5821,41.3053,41.5285,267327.0
2016-03-08 11:10:00,46.51,46.54,46.33,46.42,207348.0,41.5285,41.5553,41.3678,41.4482,207348.0
2016-03-08 11:20:00,46.41,46.51,46.33,46.46,161577.0,41.4392,41.5285,41.3678,41.4839,161577.0
2016-03-08 11:30:00,46.46,46.52,46.42,46.48,290406.0,41.4839,41.5375,41.4482,41.5017,290406.0
2016-03-08 11:40:00,46.48,46.6,46.38,46.57,261823.0,41.5017,41.6089,41.4124,41.5821,261823.0
2016-03-08 11:50:00,46.57,46.7,46.47,46.55,285165.0,41.5821,41.6982,41.4928,41.5642,285165.0
2016-03-08 12:00:00,46.54,46.72,46.45,46.64,233864.0,41.5553,41.716,41.4749,41.6446,233864.0
2016-03-08 12:10:00,46.64,46.71,46.61,46.68,202422.0,41.6446,41.7071,41.6178,41.6803,202422.0
2016-03-08 12:20:00,46.69,46.79,46.66,46.76,218237.0,41.6892,41.7785,41.6625,41.7517,218237.0
2016-03-08 12:30:00,46.76,46.77,46.56,46.57,195623.0,41.7517,41.7607,41.5732,41.5821,195623.0
2016-03-08 12:40:00,46.58,46.67,46.57,46.64,118979.0,41.591,41.6714,41.5821,41.6446,118979.0
2016-03-08 12:50:00,46.63,46.73,46.6,46.73,142512.0,41.6357,41.725,41.6089,41.725,142512.0
2016-03-08 13:00:00,46.73,46.75,46.65,46.73,176550.0,41.725,41.7428,41.6535,41.725,176550.0
2016-03-08 13:10:00,46.73,46.87,46.72,46.83,228061.0,41.725,41.85,41.716,41.8142,228061.0
2016-03-08 13:20:00,46.82,46.95,46.8,46.91,238540.0,41.8053,41.9214,41.7875,41.8857,238540.0
2016-03-08 13:30:00,46.91,47.09,46.91,47.04,212013.0,41.8857,42.0464,41.8857,42.0018,212013.0
2016-03-08 13:40:00,47.04,47.1,46.96,46.96,149785.0,42.0018,42.0553,41.9303,41.9303,149785.0
2016-03-08 13:50:00,46.95,47.0,46.87,46.92,123416.0,41.9214,41.966,41.85,41.8946,123416.0
2016-03-08 14:00:00,46.92,46.92,46.83,46.85,168873.0,41.8946,41.8946,41.8142,41.8321,168873.0
2016-03-08 14:10:00,46.84,46.9,46.69,46.7,180295.0,41.8232,41.8768,41.6892,41.6982,180295.0
2016-03-08 14:20:00,46.71,46.76,46.52,46.57,138441.0,41.7071,41.7517,41.5375,41.5821,138441.0
2016-03-08 14:30:00,46.56,46.61,46.5,46.52,183265.0,41.5732,41.6178,41.5196,41.5375,183265.0
2016-03-08 14:40:00,46.52,46.64,46.47,46.52,194103.0,41.5375,41.6446,41.4928,41.5375,194103.0
2016-03-08 14:50:00,46.52,46.55,46.36,46.47,270619.0,41.5375,41.5642,41.3946,41.4928,270619.0
2016-03-08 15:00:00,46.47,46.54,46.34,46.35,267482.0,41.4928,41.5553,41.3767,41.3857,267482.0
2016-03-08 15:10:00,46.35,46.39,46.19,46.2,266922.0,41.3857,41.4214,41.2428,41.2517,266922.0
2016-03-08 15:20:00,46.2,46.27,46.11,46.18,609800.0,41.2517,41.3142,41.1714,41.2339,609800.0
2016-03-08 15:30:00,46.18,46.21,46.06,46.11,299466.0,41.2339,41.2607,41.1267,41.1714,299466.0
2016-03-08 15:40:00,46.12,46.21,46.09,46.17,452438.0,41.1803,41.2607,41.1535,41.2249,452438.0
2016-03-08 15:50:00,46.17,46.26,46.14,46.21,942206.0,41.2249,41.3053,41.1982,41.2607,942206.0
2016-03-09 09:30:00,46.31,46.61,46.23,46.23,394237.0,41.3499,41.6178,41.2785,41.2785,394237.0
2016-03-09 09:40:00,46.24,46.47,46.22,46.47,355837.0,41.2874,41.4928,41.2696,41.4928,355837.0
2016-03-09 09:50:00,46.47,46.49,46.34,46.38,261254.0,41.4928,41.5107,41.3767,41.4124,261254.0
2016-03-09 10:00:00,46.37,46.66,46.31,46.44,237282.0,41.4035,41.6625,41.3499,41.466,237282.0
2016-03-09 10:10:00,46.44,46.44,46.25,46.37,292855.0,41.466,41.466,41.2964,41.4035,292855.0
2016-03-09 10:20:00,46.37,46.55,46.33,46.55,273070.0,41.4035,41.5642,41.3678,41.5642,273070.0
2016-03-09 10:30:00,46.55,46.64,46.5,46.62,210054.0,41.5642,41.6446,41.5196,41.6267,210054.0
2016-03-09 10:40:00,46.63,46.73,46.62,46.67,308249.0,41.6357,41.725,41.6267,41.6714,308249.0
2016-03-09 10:50:00,46.66,46.67,46.45,46.48,376804.0,41.6625,41.6714,41.4749,41.5017,376804.0
2016-03-09 11:00:00,46.48,46.48,46.25,46.41,464442.0,41.5017,41.5017,41.2964,41.4392,464442.0
2016-03-09 11:10:00,46.41,46.57,46.34,46.4,215612.0,41.4392,41.5821,41.3767,41.4303,215612.0
2016-03-09 11:20:00,46.41,46.57,46.33,46.55,146104.0,41.4392,41.5821,41.3678,41.5642,146104.0
2016-03-09 11:30:00,46.55,46.65,46.54,46.56,204760.0,41.5642,41.6535,41.5553,41.5732,204760.0
2016-03-09 11:40:00,46.56,46.66,46.5,46.54,216775.0,41.5732,41.6625,41.5196,41.5553,216775.0
2016-03-09 11:50:00,46.55,46.74,46.51,46.74,227245.0,41.5642,41.7339,41.5285,41.7339,227245.0
2016-03-09 12:00:00,46.74,46.74,46.61,46.63,151548.0,41.7339,41.7339,41.6178,41.6357,151548.0
2016-03-09 12:10:00,46.62,46.7,46.62,46.69,78076.0,41.6267,41.6982,41.6267,41.6892,78076.0
2016-03-09 12:20:00,46.69,46.75,46.59,46.64,120692.0,41.6892,41.7428,41.6,41.6446,120692.0
2016-03-09 12:30:00,46.64,46.68,46.56,46.59,114159.0,41.6446,41.6803,41.5732,41.6,114159.0
2016-03-09 12:40:00,46.59,46.68,46.58,46.58,133418.0,41.6,41.6803,41.591,41.591,133418.0
2016-03-09 12:50:00,46.59,46.64,46.54,46.55,63403.0,41.6,41.6446,41.5553,41.5642,63403.0
2016-03-09 13:00:00,46.56,46.66,46.52,46.6,89073.0,41.5732,41.6625,41.5375,41.6089,89073.0
2016-03-09 13:10:00,46.6,46.72,46.6,46.71,110683.0,41.6089,41.716,41.6089,41.7071,110683.0
2016-03-09 13:20:00,46.71,46.77,46.69,46.71,76430.0,41.7071,41.7607,41.6892,41.7071,76430.0
2016-03-09 13:30:00,46.71,46.86,46.71,46.84,108160.0,41.7071,41.841,41.7071,41.8232,108160.0
2016-03-09 13:40:00,46.83,46.89,46.8,46.88,89524.0,41.8142,41.8678,41.7875,41.8589,89524.0
2016-03-09 13:50:00,46.88,46.93,46.85,46.9,153525.0,41.8589,41.9035,41.8321,41.8768,153525.0
2016-03-09 14:00:00,46.9,46.93,46.86,46.91,85918.0,41.8768,41.9035,41.841,41.8857,85918.0
2016-03-09 14:10:00,46.91,46.94,46.87,46.89,68499.0,41.8857,41.9125,41.85,41.8678,68499.0
2016-03-09 14:20:00,46.88,46.91,46.83,46.9,91036.0,41.8589,41.8857,41.8142,41.8768,91036.0
2016-03-09 14:30:00,46.89,46.9,46.82,46.82,89057.0,41.8678,41.8768,41.8053,41.8053,89057.0
2016-03-09 14:40:00,46.82,46.9,46.76,46.89,163634.0,41.8053,41.8768,41.7517,41.8678,163634.0
2016-03-09 14:50:00,46.9,46.92,46.79,46.9,167888.0,41.8768,41.8946,41.7785,41.8768,167888.0
2016-03-09 15:00:00,46.89,46.9,46.78,46.79,156253.0,41.8678,41.8768,41.7696,41.7785,156253.0
2016-03-09 15:10:00,46.8,46.83,46.7,46.7,169384.0,41.7875,41.8142,41.6982,41.6982,169384.0
2016-03-09 15:20:00,46.7,46.8,46.7,46.78,130960.0,41.6982,41.7875,41.6982,41.7696,130960.0
2016-03-09 15:30:00,46.77,46.82,46.72,46.76,213851.0,41.7607,41.8053,41.716,41.7517,213851.0
2016-03-09 15:40:00,46.76,46.76,46.61,46.68,397471.0,41.7517,41.7517,41.6178,41.6803,397471.0
2016-03-09 15:50:00,46.68,46.75,46.63,46.72,543488.0,41.6803,41.7428,41.6357,41.716,543488.0
2016-03-10 09:30:00,47.0,47.32,46.82,47.28,672707.0,41.966,42.2518,41.8053,42.216,672707.0
2016-03-10 09:40:00,47.27,47.42,47.15,47.41,240045.0,42.2071,42.3411,42.1,42.3321,240045.0
2016-03-10 09:50:00,47.4,47.47,47.26,47.45,151819.0,42.3232,42.3857,42.1982,42.3678,151819.0
2016-03-10 10:00:00,47.46,47.49,47.26,47.26,180932.0,42.3768,42.4036,42.1982,42.1982,180932.0
2016-03-10 10:10:00,47.26,47.29,47.09,47.1,180778.0,42.1982,42.225,42.0464,42.0553,180778.0
2016-03-10 10:20:00,47.09,47.21,46.96,46.97,224068.0,42.0464,42.1535,41.9303,41.9393,224068.0
2016-03-10 10:30:00,46.95,46.96,46.66,46.74,237650.0,41.9214,41.9303,41.6625,41.7339,237650.0
2016-03-10 10:40:00,46.73,46.96,46.66,46.8,218526.0,41.725,41.9303,41.6625,41.7875,218526.0
2016-03-10 10:50:00,46.79,46.86,46.52,46.54,201296.0,41.7785,41.841,41.5375,41.5553,201296.0
2016-03-10 11:00:00,46.54,46.66,46.47,46.65,178677.0,41.5553,41.6625,41.4928,41.6535,178677.0
2016-03-10 11:10:00,46.64,46.64,46.48,46.49,132776.0,41.6446,41.6446,41.5017,41.5107,132776.0
2016-03-10 11:20:00,46.48,46.5,46.28,46.38,160891.0,41.5017,41.5196,41.3232,41.4124,160891.0
2016-03-10 11:30:00,46.37,46.53,46.28,46.48,171124.0,41.4035,41.5464,41.3232,41.5017,171124.0
2016-03-10 11:40:00,46.48,46.79,46.48,46.78,206816.0,41.5017,41.7785,41.5017,41.7696,206816.0
2016-03-10 11:50:00,46.78,46.8,46.6,46.69,184896.0,41.7696,41.7875,41.6089,41.6892,184896.0
2016-03-10 12:00:00,46.67,46.84,46.66,46.72,143295.0,41.6714,41.8232,41.6625,41.716,143295.0
2016-03-10 12:10:00,46.71,46.71,46.59,46.65,96861.0,41.7071,41.7071,41.6,41.6535,96861.0
2016-03-10 12:20:00,46.66,46.67,46.51,46.61,137203.0,41.6625,41.6714,41.5285,41.6178,137203.0
2016-03-10 12:30:00,46.62,46.63,46.36,46.4,129808.0,41.6267,41.6357,41.3946,41.4303,129808.0
2016-03-10 12:40:00,46.39,46.49,46.31,46.45,114815.0,41.4214,41.5107,41.3499,41.4749,114815.0
2016-03-10 12:50:00,46.45,46.59,46.45,46.5,96177.0,41.4749,41.6,41.4749,41.5196,96177.0
2016-03-10 13:00:00,46.49,46.54,46.39,46.41,114929.0,41.5107,41.5553,41.4214,41.4392,114929.0
2016-03-10 13:10:00,46.4,46.56,46.29,46.55,137913.0,41.4303,41.5732,41.3321,41.5642,137913.0
2016-03-10 13:20:00,46.54,46.64,46.52,46.6,84323.0,41.5553,41.6446,41.5375,41.6089,84323.0
2016-03-10 13:30:00,46.6,46.7,46.57,46.64,128438.0,41.6089,41.6982,41.5821,41.6446,128438.0
2016-03-10 13:40:00,46.65,46.65,46.58,46.64,69838.0,41.6535,41.6535,41.591,41.6446,69838.0
2016-03-10 13:50:00,46.64,46.75,46.64,46.65,94631.0,41.6446,41.7428,41.6446,41.6535,94631.0
2016-03-10 14:00:00,46.65,46.69,46.56,46.58,88902.0,41.6535,41.6892,41.5732,41.591,88902.0
2016-03-10 14:10:00,46.58,46.67,46.53,46.64,78573.0,41.591,41.6714,41.5464,41.6446,78573.0
2016-03-10 14:20:00,46.65,46.81,46.61,46.78,168591.0,41.6535,41.7964,41.6178,41.7696,168591.0
2016-03-10 14:30:00,46.77,46.83,46.75,46.83,98096.0,41.7607,41.8142,41.7428,41.8142,98096.0
2016-03-10 14:40:00,46.83,46.99,46.82,46.93,206600.0,41.8142,41.9571,41.8053,41.9035,206600.0
2016-03-10 14:50:00,46.93,47.02,46.91,46.95,125274.0,41.9035,41.9839,41.8857,41.9214,125274.0
2016-03-10 15:00:00,46.95,46.96,46.78,46.8,106953.0,41.9214,41.9303,41.7696,41.7875,106953.0
2016-03-10 15:10:00,46.79,47.0,46.76,46.93,121118.0,41.7785,41.966,41.7517,41.9035,121118.0
2016-03-10 15:20:00,46.91,47.05,46.84,46.99,132402.0,41.8857,42.0107,41.8232,41.9571,132402.0
2016-03-10 15:30:00,46.97,47.0,46.83,46.83,130052.0,41.9393,41.966,41.8142,41.8142,130052.0
2016-03-10 15:40:00,46.84,46.88,46.78,46.8,149940.0,41.8232,41.8589,41.7696,41.7875,149940.0
2016-03-10 15:50:00,46.8,47.0,46.79,46.98,319051.0,41.7875,41.966,41.7785,41.9482,319051.0
2016-03-11 09:30:00,47.47,47.66,47.28,47.54,221238.0,42.3857,42.5553,42.216,42.4482,221238.0
2016-03-11 09:40:00,47.53,47.63,47.41,47.51,200471.0,42.4393,42.5286,42.3321,42.4214,200471.0
2016-03-11 09:50:00,47.51,47.62,47.45,47.56,152525.0,42.4214,42.5196,42.3678,42.4661,152525.0
2016-03-11 10:00:00,47.56,47.64,47.33,47.4,108126.0,42.4661,42.5375,42.2607,42.3232,108126.0
2016-03-11 10:10:00,47.41,47.66,47.4,47.63,121656.0,42.3321,42.5553,42.3232,42.5286,121656.0
2016-03-11 10:20:00,47.64,47.73,47.59,47.68,179201.0,42.5375,42.6179,42.4928,42.5732,179201.0
2016-03-11 10:30:00,47.69,47.88,47.63,47.84,245134.0,42.5821,42.7518,42.5286,42.7161,245134.0
2016-03-11 10:40:00,47.85,47.93,47.83,47.86,90389.0,42.725,42.7964,42.7071,42.7339,90389.0
2016-03-11 10:50:00,47.86,48.05,47.82,48.02,223860.0,42.7339,42.9036,42.6982,42.8768,223860.0
2016-03-11 11:00:00,48.02,48.02,47.87,48.02,448796.0,42.8768,42.8768,42.7429,42.8768,448796.0
2016-03-11 11:10:00,48.02,48.07,47.95,48.04,218963.0,42.8768,42.9214,42.8143,42.8946,218963.0
2016-03-11 11:20:00,48.04,48.04,47.83,47.83,140170.0,42.8946,42.8946,42.7071,42.7071,140170.0
2016-03-11 11:30:00,47.83,47.89,47.72,47.74,119218.0,42.7071,42.7607,42.6089,42.6268,119218.0
2016-03-11 11:40:00,47.75,47.78,47.67,47.68,67445.0,42.6357,42.6625,42.5643,42.5732,67445.0
2016-03-11 11:50:00,47.68,47.76,47.63,47.66,89306.0,42.5732,42.6446,42.5286,42.5553,89306.0
2016-03-11 12:00:00,47.66,47.68,47.57,47.62,119671.0,42.5553,42.5732,42.475,42.5196,119671.0
2016-03-11 12:10:00,47.62,47.73,47.62,47.73,87442.0,42.5196,42.6179,42.5196,42.6179,87442.0
2016-03-11 12:20:00,47.73,47.83,47.68,47.76,94639.0,42.6179,42.7071,42.5732,42.6446,94639.0
2016-03-11 12:30:00,47.76,47.8,47.68,47.69,73673.0,42.6446,42.6804,42.5732,42.5821,73673.0
2016-03-11 12:40:00,47.7,47.8,47.69,47.78,62291.0,42.5911,42.6804,42.5821,42.6625,62291.0
2016-03-11 12:50:00,47.78,47.81,47.69,47.74,96019.0,42.6625,42.6893,42.5821,42.6268,96019.0
2016-03-11 13:00:00,47.73,47.83,47.71,47.76,131754.0,42.6179,42.7071,42.6,42.6446,131754.0
2016-03-11 13:10:00,47.74,47.84,47.7,47.77,103145.0,42.6268,42.7161,42.5911,42.6536,103145.0
2016-03-11 13:20:00,47.77,47.8,47.72,47.78,68060.0,42.6536,42.6804,42.6089,42.6625,68060.0
2016-03-11 13:30:00,47.77,47.82,47.69,47.77,55008.0,42.6536,42.6982,42.5821,42.6536,55008.0
2016-03-11 13:40:00,47.76,47.83,47.72,47.82,54185.0,42.6446,42.7071,42.6089,42.6982,54185.0
2016-03-11 13:50:00,47.82,47.88,47.78,47.86,104195.0,42.6982,42.7518,42.6625,42.7339,104195.0
2016-03-11 14:00:00,47.87,47.88,47.82,47.83,138898.0,42.7429,42.7518,42.6982,42.7071,138898.0
2016-03-11 14:10:00,47.84,47.91,47.83,47.86,148073.0,42.7161,42.7786,42.7071,42.7339,148073.0
2016-03-11 14:20:00,47.85,47.9,47.82,47.89,168522.0,42.725,42.7696,42.6982,42.7607,168522.0
2016-03-11 14:30:00,47.88,47.89,47.77,47.77,116787.0,42.7518,42.7607,42.6536,42.6536,116787.0
2016-03-11 14:40:00,47.77,47.78,47.7,47.72,132296.0,42.6536,42.6625,42.5911,42.6089,132296.0
2016-03-11 14:50:00,47.72,47.72,47.6,47.6,71791.0,42.6089,42.6089,42.5018,42.5018,71791.0
2016-03-11 15:00:00,47.61,47.68,47.59,47.67,101840.0,42.5107,42.5732,42.4928,42.5643,101840.0
2016-03-11 15:10:00,47.68,47.71,47.62,47.7,107859.0,42.5732,42.6,42.5196,42.5911,107859.0
2016-03-11 15:20:00,47.71,47.75,47.67,47.67,152418.0,42.6,42.6357,42.5643,42.5643,152418.0
2016-03-11 15:30:00,47.67,47.72,47.63,47.68,169049.0,42.5643,42.6089,42.5286,42.5732,169049.0
2016-03-11 15:40:00,47.68,47.73,47.64,47.68,297078.0,42.5732,42.6179,42.5375,42.5732,297078.0
2016-03-11 15:50:00,47.68,47.71,47.64,47.69,552383.0,42.5732,42.6,42.5375,42.5821,552383.0
2016-03-14 09:30:00,47.5,47.73,47.32,47.6,257397.0,42.4125,42.6179,42.2518,42.5018,257397.0
2016-03-14 09:40:00,47.6,47.91,47.46,47.77,279876.0,42.5018,42.7786,42.3768,42.6536,279876.0
2016-03-14 09:50:00,47.78,47.83,47.49,47.55,274963.0,42.6625,42.7071,42.4036,42.4571,274963.0
2016-03-14 10:00:00,47.54,47.79,47.52,47.7,281802.0,42.4482,42.6714,42.4303,42.5911,281802.0
2016-03-14 10:10:00,47.7,47.75,47.66,47.71,95515.0,42.5911,42.6357,42.5553,42.6,95515.0
2016-03-14 10:20:00,47.72,47.86,47.71,47.82,93859.0,42.6089,42.7339,42.6,42.6982,93859.0
2016-03-14 10:30:00,47.82,47.84,47.77,47.82,141414.0,42.6982,42.7161,42.6536,42.6982,141414.0
2016-03-14 10:40:00,47.83,48.03,47.8,47.94,269544.0,42.7071,42.8857,42.6804,42.8054,269544.0
2016-03-14 10:50:00,47.94,48.04,47.94,47.97,84464.0,42.8054,42.8946,42.8054,42.8321,84464.0
2016-03-14 11:00:00,47.96,48.07,47.94,48.04,87414.0,42.8232,42.9214,42.8054,42.8946,87414.0
2016-03-14 11:10:00,48.04,48.16,48.04,48.05,90070.0,42.8946,43.0018,42.8946,42.9036,90070.0
2016-03-14 11:20:00,48.06,48.16,48.06,48.13,71139.0,42.9125,43.0018,42.9125,42.975,71139.0
2016-03-14 11:30:00,48.13,48.14,47.99,48.02,146973.0,42.975,42.9839,42.85,42.8768,146973.0
2016-03-14 11:40:00,48.02,48.05,47.92,47.96,87046.0,42.8768,42.9036,42.7875,42.8232,87046.0
2016-03-14 11:50:00,47.96,47.97,47.9,47.92,45778.0,42.8232,42.8321,42.7696,42.7875,45778.0
2016-03-14 12:00:00,47.91,47.93,47.81,47.83,63023.0,42.7786,42.7964,42.6893,42.7071,63023.0
2016-03-14 12:10:00,47.84,47.95,47.83,47.95,46533.0,42.7161,42.8143,42.7071,42.8143,46533.0
2016-03-14 12:20:00,47.95,47.96,47.82,47.83,58398.0,42.8143,42.8232,42.6982,42.7071,58398.0
2016-03-14 12:30:00,47.83,48.04,47.82,48.04,104497.0,42.7071,42.8946,42.6982,42.8946,104497.0
2016-03-14 12:40:00,48.04,48.13,48.04,48.09,130687.0,42.8946,42.975,42.8946,42.9393,130687.0
2016-03-14 12:50:00,48.08,48.24,48.06,48.22,326984.0,42.9304,43.0732,42.9125,43.0554,326984.0
2016-03-14 13:00:00,48.21,48.22,48.11,48.18,180820.0,43.0464,43.0554,42.9572,43.0197,180820.0
2016-03-14 13:10:00,48.18,48.19,48.07,48.09,70073.0,43.0197,43.0286,42.9214,42.9393,70073.0
2016-03-14 13:20:00,48.09,48.09,47.92,47.92,86115.0,42.9393,42.9393,42.7875,42.7875,86115.0
2016-03-14 13:30:00,47.92,48.0,47.92,47.96,59312.0,42.7875,42.8589,42.7875,42.8232,59312.0
2016-03-14 13:40:00,47.96,48.02,47.93,47.98,37475.0,42.8232,42.8768,42.7964,42.8411,37475.0
2016-03-14 13:50:00,47.97,48.01,47.93,47.96,32263.0,42.8321,42.8679,42.7964,42.8232,32263.0
2016-03-14 14:00:00,47.96,48.02,47.93,47.99,55131.0,42.8232,42.8768,42.7964,42.85,55131.0
2016-03-14 14:10:00,48.0,48.02,47.97,47.98,61915.0,42.8589,42.8768,42.8321,42.8411,61915.0
2016-03-14 14:20:00,47.98,48.03,47.95,48.0,72753.0,42.8411,42.8857,42.8143,42.8589,72753.0
2016-03-14 14:30:00,48.0,48.04,47.97,48.04,49763.0,42.8589,42.8946,42.8321,42.8946,49763.0
2016-03-14 14:40:00,48.03,48.08,48.0,48.08,94230.0,42.8857,42.9304,42.8589,42.9304,94230.0
2016-03-14 14:50:00,48.08,48.09,48.02,48.02,70857.0,42.9304,42.9393,42.8768,42.8768,70857.0
2016-03-14 15:00:00,48.02,48.03,47.98,48.0,91786.0,42.8768,42.8857,42.8411,42.8589,91786.0
2016-03-14 15:10:00,48.0,48.01,47.92,47.96,110578.0,42.8589,42.8679,42.7875,42.8232,110578.0
2016-03-14 15:20:00,47.95,48.02,47.92,47.97,87679.0,42.8143,42.8768,42.7875,42.8321,87679.0
2016-03-14 15:30:00,47.97,48.01,47.93,47.99,117302.0,42.8321,42.8679,42.7964,42.85,117302.0
2016-03-14 15:40:00,48.0,48.02,47.95,48.01,218134.0,42.8589,42.8768,42.8143,42.8679,218134.0
2016-03-14 15:50:00,48.0,48.01,47.9,47.91,466344.0,42.8589,42.8679,42.7696,42.7786,466344.0
2016-03-15 09:30:00,47.82,47.94,47.59,47.6,209869.0,42.6982,42.8054,42.4928,42.5018,209869.0
2016-03-15 09:40:00,47.6,47.83,47.53,47.7,212070.0,42.5018,42.7071,42.4393,42.5911,212070.0
2016-03-15 09:50:00,47.7,47.71,47.46,47.48,175946.0,42.5911,42.6,42.3768,42.3946,175946.0
2016-03-15 10:00:00,47.49,47.61,47.48,47.56,112331.0,42.4036,42.5107,42.3946,42.4661,112331.0
2016-03-15 10:10:00,47.56,47.63,47.52,47.54,134812.0,42.4661,42.5286,42.4303,42.4482,134812.0
2016-03-15 10:20:00,47.54,47.63,47.45,47.63,114394.0,42.4482,42.5286,42.3678,42.5286,114394.0
2016-03-15 10:30:00,47.63,47.65,47.51,47.53,74344.0,42.5286,42.5464,42.4214,42.4393,74344.0
2016-03-15 10:40:00,47.53,47.61,47.5,47.5,156402.0,42.4393,42.5107,42.4125,42.4125,156402.0
2016-03-15 10:50:00,47.5,47.55,47.43,47.52,147942.0,42.4125,42.4571,42.35,42.4303,147942.0
2016-03-15 11:00:00,47.52,47.69,47.5,47.67,163237.0,42.4303,42.5821,42.4125,42.5643,163237.0
2016-03-15 11:10:00,47.67,47.74,47.62,47.69,68197.0,42.5643,42.6268,42.5196,42.5821,68197.0
2016-03-15 11:20:00,47.7,47.79,47.68,47.69,88571.0,42.5911,42.6714,42.5732,42.5821,88571.0
2016-03-15 11:30:00,47.7,47.77,47.67,47.7,60807.0,42.5911,42.6536,42.5643,42.5911,60807.0
2016-03-15 11:40:00,47.7,47.74,47.67,47.72,73673.0,42.5911,42.6268,42.5643,42.6089,73673.0
2016-03-15 11:50:00,47.71,47.79,47.7,47.74,56053.0,42.6,42.6714,42.5911,42.6268,56053.0
2016-03-15 12:00:00,47.74,47.84,47.72,47.83,119147.0,42.6268,42.7161,42.6089,42.7071,119147.0
2016-03-15 12:10:00,47.83,47.86,47.69,47.69,41298.0,42.7071,42.7339,42.5821,42.5821,41298.0
2016-03-15 12:20:00,47.7,47.76,47.65,47.76,60436.0,42.5911,42.6446,42.5464,42.6446,60436.0
2016-03-15 12:30:00,47.75,47.79,47.7,47.71,73585.0,42.6357,42.6714,42.5911,42.6,73585.0
2016-03-15 12:40:00,47.72,47.72,47.64,47.65,29061.0,42.6089,42.6089,42.5375,42.5464,29061.0
2016-03-15 12:50:00,47.66,47.66,47.59,47.63,74524.0,42.5553,42.5553,42.4928,42.5286,74524.0
2016-03-15 13:00:00,47.63,47.72,47.62,47.67,87745.0,42.5286,42.6089,42.5196,42.5643,87745.0
2016-03-15 13:10:00,47.67,47.7,47.54,47.57,113524.0,42.5643,42.5911,42.4482,42.475,113524.0
2016-03-15 13:20:00,47.57,47.62,47.55,47.56,57030.0,42.475,42.5196,42.4571,42.4661,57030.0
2016-03-15 13:30:00,47.57,47.66,47.56,47.62,39321.0,42.475,42.5553,42.4661,42.5196,39321.0
2016-03-15 13:40:00,47.62,47.63,47.53,47.54,69591.0,42.5196,42.5286,42.4393,42.4482,69591.0
2016-03-15 13:50:00,47.55,47.62,47.52,47.62,49845.0,42.4571,42.5196,42.4303,42.5196,49845.0
2016-03-15 14:00:00,47.61,47.62,47.54,47.55,72925.0,42.5107,42.5196,42.4482,42.4571,72925.0
2016-03-15 14:10:00,47.55,47.66,47.54,47.65,59082.0,42.4571,42.5553,42.4482,42.5464,59082.0
2016-03-15 14:20:00,47.64,47.65,47.55,47.58,125569.0,42.5375,42.5464,42.4571,42.4839,125569.0
2016-03-15 14:30:00,47.58,47.62,47.52,47.57,75950.0,42.4839,42.5196,42.4303,42.475,75950.0
2016-03-15 14:40:00,47.58,47.58,47.48,47.5,69747.0,42.4839,42.4839,42.3946,42.4125,69747.0
2016-03-15 14:50:00,47.51,47.52,47.47,47.48,77681.0,42.4214,42.4303,42.3857,42.3946,77681.0
2016-03-15 15:00:00,47.48,47.51,47.45,47.5,190676.0,42.3946,42.4214,42.3678,42.4125,190676.0
2016-03-15 15:10:00,47.51,47.69,47.51,47.68,95874.0,42.4214,42.5821,42.4214,42.5732,95874.0
2016-03-15 15:20:00,47.68,47.7,47.61,47.65,86419.0,42.5732,42.5911,42.5107,42.5464,86419.0
2016-03-15 15:30:00,47.65,47.68,47.61,47.63,143382.0,42.5464,42.5732,42.5107,42.5286,143382.0
2016-03-15 15:40:00,47.63,47.68,47.61,47.67,151855.0,42.5286,42.5732,42.5107,42.5643,151855.0
2016-03-15 15:50:00,47.67,47.76,47.66,47.75,410547.0,42.5643,42.6446,42.5553,42.6357,410547.0
2016-03-16 09:30:00,47.47,47.91,47.37,47.87,193483.0,42.3857,42.7786,42.2964,42.7429,193483.0
2016-03-16 09:40:00,47.86,48.1,47.76,48.06,170361.0,42.7339,42.9482,42.6446,42.9125,170361.0
2016-03-16 09:50:00,48.05,48.13,48.0,48.03,143482.0,42.9036,42.975,42.8589,42.8857,143482.0
2016-03-16 10:00:00,48.02,48.27,47.96,48.25,136661.0,42.8768,43.1,42.8232,43.0822,136661.0
2016-03-16 10:10:00,48.26,48.33,48.14,48.27,131633.0,43.0911,43.1536,42.9839,43.1,131633.0
2016-03-16 10:20:00,48.27,48.39,48.26,48.34,84535.0,43.1,43.2072,43.0911,43.1625,84535.0
2016-03-16 10:30:00,48.34,48.41,48.25,48.35,63994.0,43.1625,43.225,43.0822,43.1714,63994.0
2016-03-16 10:40:00,48.33,48.45,48.33,48.4,138818.0,43.1536,43.2607,43.1536,43.2161,138818.0
2016-03-16 10:50:00,48.4,48.47,48.37,48.4,109045.0,43.2161,43.2786,43.1893,43.2161,109045.0
2016-03-16 11:00:00,48.39,48.47,48.38,48.45,71830.0,43.2072,43.2786,43.1982,43.2607,71830.0
2016-03-16 11:10:00,48.46,48.47,48.31,48.44,67787.0,43.2697,43.2786,43.1357,43.2518,67787.0
2016-03-16 11:20:00,48.43,48.5,48.3,48.33,81775.0,43.2429,43.3054,43.1268,43.1536,81775.0
2016-03-16 11:30:00,48.32,48.36,48.31,48.36,67758.0,43.1447,43.1804,43.1357,43.1804,67758.0
2016-03-16 11:40:00,48.36,48.4,48.31,48.33,49942.0,43.1804,43.2161,43.1357,43.1536,49942.0
2016-03-16 11:50:00,48.32,48.35,48.27,48.33,55837.0,43.1447,43.1714,43.1,43.1536,55837.0
2016-03-16 12:00:00,48.32,48.38,48.29,48.34,63528.0,43.1447,43.1982,43.1179,43.1625,63528.0
2016-03-16 12:10:00,48.34,48.39,48.29,48.37,57950.0,43.1625,43.2072,43.1179,43.1893,57950.0
2016-03-16 12:20:00,48.38,48.41,48.33,48.39,70180.0,43.1982,43.225,43.1536,43.2072,70180.0
2016-03-16 12:30:00,48.39,48.39,48.28,48.29,98479.0,43.2072,43.2072,43.1089,43.1179,98479.0
2016-03-16 12:40:00,48.3,48.3,48.2,48.23,92000.0,43.1268,43.1268,43.0375,43.0643,92000.0
2016-03-16 12:50:00,48.22,48.26,48.18,48.24,67058.0,43.0554,43.0911,43.0197,43.0732,67058.0
2016-03-16 13:00:00,48.23,48.26,48.14,48.15,58305.0,43.0643,43.0911,42.9839,42.9929,58305.0
2016-03-16 13:10:00,48.15,48.23,48.09,48.23,98616.0,42.9929,43.0643,42.9393,43.0643,98616.0
2016-03-16 13:20:00,48.21,48.26,48.15,48.16,49563.0,43.0464,43.0911,42.9929,43.0018,49563.0
2016-03-16 13:30:00,48.15,48.22,48.13,48.21,65063.0,42.9929,43.0554,42.975,43.0464,65063.0
2016-03-16 13:40:00,48.22,48.24,48.13,48.14,57006.0,43.0554,43.0732,42.975,42.9839,57006.0
2016-03-16 13:50:00,48.14,48.19,48.12,48.16,36014.0,42.9839,43.0286,42.9661,43.0018,36014.0
2016-03-16 14:00:00,48.19,48.59,48.17,48.33,274017.0,43.0286,43.3857,43.0107,43.1536,274017.0
2016-03-16 14:10:00,48.35,48.38,48.19,48.35,231445.0,43.1714,43.1982,43.0286,43.1714,231445.0
2016-03-16 14:20:00,48.34,48.65,48.33,48.55,189201.0,43.1625,43.4393,43.1536,43.35,189201.0
2016-03-16 14:30:00,48.55,48.61,48.46,48.59,210214.0,43.35,43.4036,43.2697,43.3857,210214.0
2016-03-16 14:40:00,48.59,48.71,48.57,48.6,240886.0,43.3857,43.4929,43.3679,43.3947,240886.0
2016-03-16 14:50:00,48.61,48.71,48.54,48.55,164257.0,43.4036,43.4929,43.3411,43.35,164257.0
2016-03-16 15:00:00,48.54,48.68,48.53,48.66,311080.0,43.3411,43.4661,43.3322,43.4482,311080.0
2016-03-16 15:10:00,48.66,48.78,48.61,48.7,158673.0,43.4482,43.5554,43.4036,43.484,158673.0
2016-03-16 15:20:00,48.71,48.72,48.57,48.69,119034.0,43.4929,43.5018,43.3679,43.475,119034.0
2016-03-16 15:30:00,48.68,48.75,48.63,48.74,225443.0,43.4661,43.5286,43.4215,43.5197,225443.0
2016-03-16 15:40:00,48.74,48.8,48.72,48.8,365457.0,43.5197,43.5732,43.5018,43.5732,365457.0
2016-03-16 15:50:00,48.79,48.8,48.72,48.77,717678.0,43.5643,43.5732,43.5018,43.5465,717678.0
2016-03-17 09:30:00,48.58,48.74,48.53,48.57,240784.0,43.3768,43.5197,43.3322,43.3679,240784.0
2016-03-17 09:40:00,48.56,48.56,48.13,48.17,290482.0,43.359,43.359,42.975,43.0107,290482.0
2016-03-17 09:50:00,48.18,48.34,48.15,48.21,165196.0,43.0197,43.1625,42.9929,43.0464,165196.0
2016-03-17 10:00:00,48.21,48.25,48.05,48.19,269840.0,43.0464,43.0822,42.9036,43.0286,269840.0
2016-03-17 10:10:00,48.19,48.32,48.15,48.25,92862.0,43.0286,43.1447,42.9929,43.0822,92862.0
2016-03-17 10:20:00,48.26,48.32,48.2,48.25,110909.0,43.0911,43.1447,43.0375,43.0822,110909.0
2016-03-17 10:30:00,48.26,48.3,48.23,48.3,129417.0,43.0911,43.1268,43.0643,43.1268,129417.0
2016-03-17 10:40:00,48.3,48.44,48.27,48.43,140343.0,43.1268,43.2518,43.1,43.2429,140343.0
2016-03-17 10:50:00,48.44,48.5,48.4,48.41,90678.0,43.2518,43.3054,43.2161,43.225,90678.0
2016-03-17 11:00:00,48.41,48.51,48.41,48.5,147440.0,43.225,43.3143,43.225,43.3054,147440.0
2016-03-17 11:10:00,48.51,48.57,48.48,48.5,102059.0,43.3143,43.3679,43.2875,43.3054,102059.0
2016-03-17 11:20:00,48.51,48.52,48.45,48.5,122236.0,43.3143,43.3232,43.2607,43.3054,122236.0
2016-03-17 11:30:00,48.49,48.5,48.33,48.33,105922.0,43.2965,43.3054,43.1536,43.1536,105922.0
2016-03-17 11:40:00,48.33,48.44,48.33,48.39,94137.0,43.1536,43.2518,43.1536,43.2072,94137.0
2016-03-17 11:50:00,48.39,48.49,48.36,48.46,53775.0,43.2072,43.2965,43.1804,43.2697,53775.0
2016-03-17 12:00:00,48.47,48.5,48.42,48.5,61613.0,43.2786,43.3054,43.2339,43.3054,61613.0
2016-03-17 12:10:00,48.49,48.56,48.48,48.55,64833.0,43.2965,43.359,43.2875,43.35,64833.0
2016-03-17 12:20:00,48.55,48.66,48.55,48.65,106437.0,43.35,43.4482,43.35,43.4393,106437.0
2016-03-17 12:30:00,48.65,48.78,48.64,48.72,136792.0,43.4393,43.5554,43.4304,43.5018,136792.0
2016-03-17 12:40:00,48.72,48.75,48.68,48.73,80314.0,43.5018,43.5286,43.4661,43.5107,80314.0
2016-03-17 12:50:00,48.72,48.73,48.68,48.7,94955.0,43.5018,43.5107,43.4661,43.484,94955.0
2016-03-17 13:00:00,48.69,48.7,48.5,48.53,78221.0,43.475,43.484,43.3054,43.3322,78221.0
2016-03-17 13:10:00,48.54,48.56,48.45,48.53,84176.0,43.3411,43.359,43.2607,43.3322,84176.0
2016-03-17 13:20:00,48.52,48.54,48.46,48.48,74320.0,43.3232,43.3411,43.2697,43.2875,74320.0
2016-03-17 13:30:00,48.47,48.57,48.43,48.56,74729.0,43.2786,43.3679,43.2429,43.359,74729.0
2016-03-17 13:40:00,48.56,48.6,48.54,48.59,90648.0,43.359,43.3947,43.3411,43.3857,90648.0
2016-03-17 13:50:00,48.6,48.69,48.57,48.67,91074.0,43.3947,43.475,43.3679,43.4572,91074.0
2016-03-17 14:00:00,48.66,48.67,48.49,48.51,153376.0,43.4482,43.4572,43.2965,43.3143,153376.0
2016-03-17 14:10:00,48.52,48.6,48.5,48.59,94787.0,43.3232,43.3947,43.3054,43.3857,94787.0
2016-03-17 14:20:00,48.59,48.63,48.51,48.52,105937.0,43.3857,43.4215,43.3143,43.3232,105937.0
2016-03-17 14:30:00,48.52,48.59,48.49,48.58,164038.0,43.3232,43.3857,43.2965,43.3768,164038.0
2016-03-17 14:40:00,48.57,48.64,48.57,48.62,109797.0,43.3679,43.4304,43.3679,43.4125,109797.0
2016-03-17 14:50:00,48.62,48.66,48.53,48.53,125508.0,43.4125,43.4482,43.3322,43.3322,125508.0
2016-03-17 15:00:00,48.54,48.61,48.5,48.52,143711.0,43.3411,43.4036,43.3054,43.3232,143711.0
2016-03-17 15:10:00,48.51,48.57,48.5,48.55,270581.0,43.3143,43.3679,43.3054,43.35,270581.0
2016-03-17 15:20:00,48.55,48.73,48.55,48.7,251190.0,43.35,43.5107,43.35,43.484,251190.0
2016-03-17 15:30:00,48.71,48.73,48.65,48.72,249035.0,43.4929,43.5107,43.4393,43.5018,249035.0
2016-03-17 15:40:00,48.71,48.72,48.6,48.63,253886.0,43.4929,43.5018,43.3947,43.4215,253886.0
2016-03-17 15:50:00,48.63,48.67,48.58,48.62,646714.0,43.4215,43.4572,43.3768,43.4125,646714.0
2016-03-18 09:30:00,48.67,49.42,48.58,49.36,911024.0,43.4572,44.1268,43.3768,44.0733,911024.0
2016-03-18 09:40:00,49.38,49.59,49.35,49.36,366347.0,44.0911,44.2786,44.0643,44.0733,366347.0
2016-03-18 09:50:00,49.37,49.53,49.35,49.44,221234.0,44.0822,44.2251,44.0643,44.1447,221234.0
2016-03-18 10:00:00,49.44,49.6,49.42,49.55,273559.0,44.1447,44.2876,44.1268,44.2429,273559.0
2016-03-18 10:10:00,49.56,49.68,49.48,49.64,290112.0,44.2518,44.359,44.1804,44.3233,290112.0
2016-03-18 10:20:00,49.65,49.87,49.64,49.86,410560.0,44.3322,44.5286,44.3233,44.5197,410560.0
2016-03-18 10:30:00,49.86,50.0,49.75,49.77,477259.0,44.5197,44.6447,44.4215,44.4394,477259.0
2016-03-18 10:40:00,49.77,49.84,49.73,49.76,158159.0,44.4394,44.5019,44.4036,44.4304,158159.0
2016-03-18 10:50:00,49.76,49.79,49.6,49.66,241623.0,44.4304,44.4572,44.2876,44.3411,241623.0
2016-03-18 11:00:00,49.66,49.86,49.65,49.84,234626.0,44.3411,44.5197,44.3322,44.5019,234626.0
2016-03-18 11:10:00,49.83,49.97,49.76,49.95,294507.0,44.4929,44.6179,44.4304,44.6001,294507.0
2016-03-18 11:20:00,49.95,50.0,49.9,49.98,248189.0,44.6001,44.6447,44.5554,44.6269,248189.0
2016-03-18 11:30:00,49.97,50.15,49.97,50.05,480932.0,44.6179,44.7787,44.6179,44.6894,480932.0
2016-03-18 11:40:00,50.06,50.09,49.95,50.0,189693.0,44.6983,44.7251,44.6001,44.6447,189693.0
2016-03-18 11:50:00,49.99,50.08,49.97,50.02,201915.0,44.6358,44.7162,44.6179,44.6626,201915.0
2016-03-18 12:00:00,50.01,50.09,49.98,50.01,232225.0,44.6537,44.7251,44.6269,44.6537,232225.0
2016-03-18 12:10:00,50.0,50.02,49.92,49.96,244904.0,44.6447,44.6626,44.5733,44.609,244904.0
2016-03-18 12:20:00,49.96,50.02,49.93,49.94,210449.0,44.609,44.6626,44.5822,44.5911,210449.0
2016-03-18 12:30:00,49.94,49.96,49.83,49.93,124333.0,44.5911,44.609,44.4929,44.5822,124333.0
2016-03-18 12:40:00,49.94,49.95,49.89,49.9,92963.0,44.5911,44.6001,44.5465,44.5554,92963.0
2016-03-18 12:50:00,49.9,49.96,49.85,49.91,81157.0,44.5554,44.609,44.5108,44.5644,81157.0
2016-03-18 13:00:00,49.91,50.01,49.9,49.91,108415.0,44.5644,44.6537,44.5554,44.5644,108415.0
2016-03-18 13:10:00,49.92,49.94,49.8,49.81,93271.0,44.5733,44.5911,44.4661,44.4751,93271.0
2016-03-18 13:20:00,49.82,49.85,49.77,49.81,105849.0,44.484,44.5108,44.4394,44.4751,105849.0
2016-03-18 13:30:00,49.8,49.82,49.65,49.68,110065.0,44.4661,44.484,44.3322,44.359,110065.0
2016-03-18 13:40:00,49.68,49.68,49.59,49.62,133851.0,44.359,44.359,44.2786,44.3054,133851.0
2016-03-18 13:50:00,49.62,49.64,49.51,49.63,175431.0,44.3054,44.3233,44.2072,44.3144,175431.0
2016-03-18 14:00:00,49.62,49.71,49.59,49.63,135850.0,44.3054,44.3858,44.2786,44.3144,135850.0
2016-03-18 14:10:00,49.64,49.78,49.62,49.78,151873.0,44.3233,44.4483,44.3054,44.4483,151873.0
2016-03-18 14:20:00,49.79,49.89,49.77,49.83,135069.0,44.4572,44.5465,44.4394,44.4929,135069.0
2016-03-18 14:30:00,49.83,49.88,49.81,49.87,132991.0,44.4929,44.5376,44.4751,44.5286,132991.0
2016-03-18 14:40:00,49.87,49.99,49.84,49.98,184464.0,44.5286,44.6358,44.5019,44.6269,184464.0
2016-03-18 14:50:00,49.98,50.02,49.94,50.0,240323.0,44.6269,44.6626,44.5911,44.6447,240323.0
2016-03-18 15:00:00,50.0,50.1,49.98,50.05,252159.0,44.6447,44.734,44.6269,44.6894,252159.0
2016-03-18 15:10:00,50.06,50.15,50.05,50.14,252248.0,44.6983,44.7787,44.6894,44.7697,252248.0
2016-03-18 15:20:00,50.13,50.14,50.06,50.12,230745.0,44.7608,44.7697,44.6983,44.7519,230745.0
2016-03-18 15:30:00,50.13,50.21,50.08,50.21,324689.0,44.7608,44.8322,44.7162,44.8322,324689.0
2016-03-18 15:40:00,50.21,50.3,50.18,50.27,659151.0,44.8322,44.9126,44.8054,44.8858,659151.0
2016-03-18 15:50:00,50.27,50.28,50.05,50.06,874659.0,44.8858,44.8947,44.6894,44.6983,874659.0
2016-03-21 09:30:00,50.04,50.5,50.03,50.38,327053.0,44.6804,45.0912,44.6715,44.984,327053.0
2016-03-21 09:40:00,50.4,50.43,50.05,50.35,199097.0,45.0019,45.0287,44.6894,44.9572,199097.0
2016-03-21 09:50:00,50.33,50.4,50.05,50.4,223450.0,44.9394,45.0019,44.6894,45.0019,223450.0
2016-03-21 10:00:00,50.4,50.42,50.0,50.01,177790.0,45.0019,45.0197,44.6447,44.6537,177790.0
2016-03-21 10:10:00,50.01,50.12,49.94,50.04,214418.0,44.6537,44.7519,44.5911,44.6804,214418.0
2016-03-21 10:20:00,50.04,50.18,50.01,50.04,191461.0,44.6804,44.8054,44.6537,44.6804,191461.0
2016-03-21 10:30:00,50.04,50.18,50.0,50.04,117447.0,44.6804,44.8054,44.6447,44.6804,117447.0
2016-03-21 10:40:00,50.04,50.08,50.0,50.01,158097.0,44.6804,44.7162,44.6447,44.6537,158097.0
2016-03-21 10:50:00,50.01,50.18,50.01,50.15,174228.0,44.6537,44.8054,44.6537,44.7787,174228.0
2016-03-21 11:00:00,50.16,50.25,50.12,50.22,128825.0,44.7876,44.8679,44.7519,44.8412,128825.0
2016-03-21 11:10:00,50.22,50.3,50.15,50.25,160365.0,44.8412,44.9126,44.7787,44.8679,160365.0
2016-03-21 11:20:00,50.24,50.39,50.23,50.39,185923.0,44.859,44.993,44.8501,44.993,185923.0
2016-03-21 11:30:00,50.39,50.44,50.35,50.38,199455.0,44.993,45.0376,44.9572,44.984,199455.0
2016-03-21 11:40:00,50.37,50.39,50.29,50.33,157086.0,44.9751,44.993,44.9037,44.9394,157086.0
2016-03-21 11:50:00,50.33,50.41,50.32,50.37,116951.0,44.9394,45.0108,44.9304,44.9751,116951.0
2016-03-21 12:00:00,50.38,50.49,50.35,50.47,148933.0,44.984,45.0822,44.9572,45.0644,148933.0
2016-03-21 12:10:00,50.47,50.47,50.34,50.34,101569.0,45.0644,45.0644,44.9483,44.9483,101569.0
2016-03-21 12:20:00,50.34,50.37,50.33,50.36,60234.0,44.9483,44.9751,44.9394,44.9662,60234.0
2016-03-21 12:30:00,50.35,50.4,50.33,50.37,77284.0,44.9572,45.0019,44.9394,44.9751,77284.0
2016-03-21 12:40:00,50.38,50.38,50.23,50.25,81048.0,44.984,44.984,44.8501,44.8679,81048.0
2016-03-21 12:50:00,50.26,50.29,50.21,50.22,65242.0,44.8769,44.9037,44.8322,44.8412,65242.0
2016-03-21 13:00:00,50.22,50.25,50.16,50.2,83579.0,44.8412,44.8679,44.7876,44.8233,83579.0
2016-03-21 13:10:00,50.19,50.25,50.16,50.25,76372.0,44.8144,44.8679,44.7876,44.8679,76372.0
2016-03-21 13:20:00,50.24,50.32,50.21,50.28,59196.0,44.859,44.9304,44.8322,44.8947,59196.0
2016-03-21 13:30:00,50.28,50.3,50.19,50.19,66165.0,44.8947,44.9126,44.8144,44.8144,66165.0
2016-03-21 13:40:00,50.19,50.23,50.11,50.12,73808.0,44.8144,44.8501,44.7429,44.7519,73808.0
2016-03-21 13:50:00,50.13,50.19,50.11,50.16,93158.0,44.7608,44.8144,44.7429,44.7876,93158.0
2016-03-21 14:00:00,50.16,50.22,50.12,50.18,163641.0,44.7876,44.8412,44.7519,44.8054,163641.0
2016-03-21 14:10:00,50.18,50.31,50.16,50.24,119592.0,44.8054,44.9215,44.7876,44.859,119592.0
2016-03-21 14:20:00,50.25,50.29,50.23,50.25,115963.0,44.8679,44.9037,44.8501,44.8679,115963.0
2016-03-21 14:30:00,50.25,50.28,50.18,50.24,92202.0,44.8679,44.8947,44.8054,44.859,92202.0
2016-03-21 14:40:00,50.24,50.26,50.12,50.15,94100.0,44.859,44.8769,44.7519,44.7787,94100.0
2016-03-21 14:50:00,50.15,50.19,50.12,50.13,132943.0,44.7787,44.8144,44.7519,44.7608,132943.0
2016-03-21 15:00:00,50.13,50.2,50.11,50.15,120768.0,44.7608,44.8233,44.7429,44.7787,120768.0
2016-03-21 15:10:00,50.15,50.15,50.08,50.13,132054.0,44.7787,44.7787,44.7162,44.7608,132054.0
2016-03-21 15:20:00,50.13,50.17,50.11,50.14,117061.0,44.7608,44.7965,44.7429,44.7697,117061.0
2016-03-21 15:30:00,50.13,50.2,50.1,50.18,154149.0,44.7608,44.8233,44.734,44.8054,154149.0
2016-03-21 15:40:00,50.19,50.24,50.16,50.23,127142.0,44.8144,44.859,44.7876,44.8501,127142.0
2016-03-21 15:50:00,50.22,50.25,50.06,50.12,439549.0,44.8412,44.8679,44.6983,44.7519,439549.0
2016-03-22 09:30:00,48.71,49.05,48.2,48.5,2008535.0,43.4929,43.7965,43.0375,43.3054,2008535.0
2016-03-22 09:40:00,48.5,48.77,48.26,48.6,1185518.0,43.3054,43.5465,43.0911,43.3947,1185518.0
2016-03-22 09:50:00,48.59,48.94,48.59,48.93,625169.0,43.3857,43.6983,43.3857,43.6893,625169.0
2016-03-22 10:00:00,48.93,49.14,48.84,48.9,479338.0,43.6893,43.8768,43.609,43.6625,479338.0
2016-03-22 10:10:00,48.89,49.28,48.89,48.98,515689.0,43.6536,44.0018,43.6536,43.734,515689.0
2016-03-22 10:20:00,48.99,49.29,48.93,49.27,326385.0,43.7429,44.0108,43.6893,43.9929,326385.0
2016-03-22 10:30:00,49.26,49.27,49.12,49.13,325148.0,43.984,43.9929,43.859,43.8679,325148.0
2016-03-22 10:40:00,49.13,49.19,49.04,49.18,267341.0,43.8679,43.9215,43.7875,43.9125,267341.0
2016-03-22 10:50:00,49.19,49.24,48.94,48.98,271271.0,43.9215,43.9661,43.6983,43.734,271271.0
2016-03-22 11:00:00,48.99,49.17,48.98,49.01,217413.0,43.7429,43.9036,43.734,43.7608,217413.0
2016-03-22 11:10:00,49.01,49.1,48.95,49.0,182970.0,43.7608,43.8411,43.7072,43.7518,182970.0
2016-03-22 11:20:00,49.0,49.07,48.94,49.03,134449.0,43.7518,43.8143,43.6983,43.7786,134449.0
2016-03-22 11:30:00,49.03,49.11,49.0,49.05,123683.0,43.7786,43.85,43.7518,43.7965,123683.0
2016-03-22 11:40:00,49.06,49.16,49.04,49.12,132025.0,43.8054,43.8947,43.7875,43.859,132025.0
2016-03-22 11:50:00,49.12,49.17,49.07,49.13,138695.0,43.859,43.9036,43.8143,43.8679,138695.0
2016-03-22 12:00:00,49.14,49.22,49.05,49.1,111014.0,43.8768,43.9483,43.7965,43.8411,111014.0
2016-03-22 12:10:00,49.11,49.15,49.02,49.15,119455.0,43.85,43.8858,43.7697,43.8858,119455.0
2016-03-22 12:20:00,49.15,49.2,49.11,49.19,109105.0,43.8858,43.9304,43.85,43.9215,109105.0
2016-03-22 12:30:00,49.19,49.22,49.15,49.18,101832.0,43.9215,43.9483,43.8858,43.9125,101832.0
2016-03-22 12:40:00,49.19,49.24,49.18,49.23,96933.0,43.9215,43.9661,43.9125,43.9572,96933.0
2016-03-22 12:50:00,49.23,49.37,49.21,49.32,244194.0,43.9572,44.0822,43.9393,44.0376,244194.0
2016-03-22 13:00:00,49.31,49.37,49.26,49.26,168829.0,44.0286,44.0822,43.984,43.984,168829.0
2016-03-22 13:10:00,49.27,49.34,49.27,49.32,104065.0,43.9929,44.0554,43.9929,44.0376,104065.0
2016-03-22 13:20:00,49.31,49.38,49.31,49.38,231930.0,44.0286,44.0911,44.0286,44.0911,231930.0
2016-03-22 13:30:00,49.39,49.59,49.39,49.44,221772.0,44.1001,44.2786,44.1001,44.1447,221772.0
2016-03-22 13:40:00,49.43,49.43,49.25,49.36,159729.0,44.1358,44.1358,43.9751,44.0733,159729.0
2016-03-22 13:50:00,49.36,49.48,49.32,49.4,136527.0,44.0733,44.1804,44.0376,44.109,136527.0
2016-03-22 14:00:00,49.41,49.7,49.4,49.63,221764.0,44.1179,44.3769,44.109,44.3144,221764.0
2016-03-22 14:10:00,49.63,49.74,49.51,49.58,271874.0,44.3144,44.4126,44.2072,44.2697,271874.0
2016-03-22 14:20:00,49.59,49.67,49.56,49.59,169743.0,44.2786,44.3501,44.2518,44.2786,169743.0
2016-03-22 14:30:00,49.59,49.62,49.53,49.58,142737.0,44.2786,44.3054,44.2251,44.2697,142737.0
2016-03-22 14:40:00,49.58,49.58,49.47,49.49,143211.0,44.2697,44.2697,44.1715,44.1893,143211.0
2016-03-22 14:50:00,49.49,49.5,49.41,49.45,215220.0,44.1893,44.1983,44.1179,44.1536,215220.0
2016-03-22 15:00:00,49.45,49.53,49.36,49.38,178863.0,44.1536,44.2251,44.0733,44.0911,178863.0
2016-03-22 15:10:00,49.38,49.4,49.27,49.3,281042.0,44.0911,44.109,43.9929,44.0197,281042.0
2016-03-22 15:20:00,49.3,49.52,49.29,49.49,197339.0,44.0197,44.2161,44.0108,44.1893,197339.0
2016-03-22 15:30:00,49.5,49.53,49.36,49.38,309391.0,44.1983,44.2251,44.0733,44.0911,309391.0
2016-03-22 15:40:00,49.38,49.5,49.36,49.44,271504.0,44.0911,44.1983,44.0733,44.1447,271504.0
2016-03-22 15:50:00,49.43,49.45,49.38,49.41,533024.0,44.1358,44.1536,44.0911,44.1179,533024.0
2016-03-23 09:30:00,49.59,49.73,49.27,49.3,365144.0,44.2786,44.4036,43.9929,44.0197,365144.0
2016-03-23 09:40:00,49.3,49.34,49.15,49.17,259794.0,44.0197,44.0554,43.8858,43.9036,259794.0
2016-03-23 09:50:00,49.16,49.24,48.76,48.8,565277.0,43.8947,43.9661,43.5375,43.5732,565277.0
2016-03-23 10:00:00,48.79,48.98,48.6,48.89,517221.0,43.5643,43.734,43.3947,43.6536,517221.0
2016-03-23 10:10:00,48.9,49.16,48.86,49.14,208701.0,43.6625,43.8947,43.6268,43.8768,208701.0
2016-03-23 10:20:00,49.14,49.27,49.11,49.22,235910.0,43.8768,43.9929,43.85,43.9483,235910.0
2016-03-23 10:30:00,49.23,49.36,49.19,49.3,202817.0,43.9572,44.0733,43.9215,44.0197,202817.0
2016-03-23 10:40:00,49.3,49.63,49.14,49.46,477252.0,44.0197,44.3144,43.8768,44.1626,477252.0
2016-03-23 10:50:00,49.46,49.46,49.2,49.3,217671.0,44.1626,44.1626,43.9304,44.0197,217671.0
2016-03-23 11:00:00,49.3,49.33,49.19,49.27,193533.0,44.0197,44.0465,43.9215,43.9929,193533.0
2016-03-23 11:10:00,49.27,49.4,49.23,49.24,210636.0,43.9929,44.109,43.9572,43.9661,210636.0
2016-03-23 11:20:00,49.23,49.33,49.17,49.21,204689.0,43.9572,44.0465,43.9036,43.9393,204689.0
2016-03-23 11:30:00,49.23,49.26,49.11,49.2,168980.0,43.9572,43.984,43.85,43.9304,168980.0
2016-03-23 11:40:00,49.2,49.22,49.12,49.18,141183.0,43.9304,43.9483,43.859,43.9125,141183.0
2016-03-23 11:50:00,49.17,49.17,49.08,49.13,135966.0,43.9036,43.9036,43.8233,43.8679,135966.0
2016-03-23 12:00:00,49.14,49.26,49.12,49.23,121426.0,43.8768,43.984,43.859,43.9572,121426.0
2016-03-23 12:10:00,49.23,49.31,49.22,49.27,142929.0,43.9572,44.0286,43.9483,43.9929,142929.0
2016-03-23 12:20:00,49.26,49.36,49.24,49.36,100982.0,43.984,44.0733,43.9661,44.0733,100982.0
2016-03-23 12:30:00,49.35,49.44,49.35,49.39,110009.0,44.0643,44.1447,44.0643,44.1001,110009.0
2016-03-23 12:40:00,49.38,49.49,49.36,49.45,117839.0,44.0911,44.1893,44.0733,44.1536,117839.0
2016-03-23 12:50:00,49.45,49.46,49.41,49.45,101118.0,44.1536,44.1626,44.1179,44.1536,101118.0
2016-03-23 13:00:00,49.45,49.46,49.4,49.45,74211.0,44.1536,44.1626,44.109,44.1536,74211.0
2016-03-23 13:10:00,49.45,49.47,49.35,49.35,231588.0,44.1536,44.1715,44.0643,44.0643,231588.0
2016-03-23 13:20:00,49.36,49.41,49.32,49.41,102336.0,44.0733,44.1179,44.0376,44.1179,102336.0
2016-03-23 13:30:00,49.41,49.41,49.32,49.33,90279.0,44.1179,44.1179,44.0376,44.0465,90279.0
2016-03-23 13:40:00,49.32,49.38,49.29,49.31,101613.0,44.0376,44.0911,44.0108,44.0286,101613.0
2016-03-23 13:50:00,49.31,49.32,49.27,49.3,68280.0,44.0286,44.0376,43.9929,44.0197,68280.0
2016-03-23 14:00:00,49.31,49.31,49.23,49.24,135877.0,44.0286,44.0286,43.9572,43.9661,135877.0
2016-03-23 14:10:00,49.25,49.31,49.21,49.21,113265.0,43.9751,44.0286,43.9393,43.9393,113265.0
2016-03-23 14:20:00,49.21,49.24,49.16,49.21,112618.0,43.9393,43.9661,43.8947,43.9393,112618.0
2016-03-23 14:30:00,49.22,49.25,49.14,49.15,133621.0,43.9483,43.9751,43.8768,43.8858,133621.0
2016-03-23 14:40:00,49.14,49.23,49.08,49.09,169721.0,43.8768,43.9572,43.8233,43.8322,169721.0
2016-03-23 14:50:00,49.08,49.14,49.04,49.12,110849.0,43.8233,43.8768,43.7875,43.859,110849.0
2016-03-23 15:00:00,49.12,49.16,49.11,49.13,105173.0,43.859,43.8947,43.85,43.8679,105173.0
2016-03-23 15:10:00,49.13,49.13,49.06,49.08,127173.0,43.8679,43.8679,43.8054,43.8233,127173.0
2016-03-23 15:20:00,49.09,49.13,49.07,49.12,111355.0,43.8322,43.8679,43.8143,43.859,111355.0
2016-03-23 15:30:00,49.12,49.17,49.1,49.1,218334.0,43.859,43.9036,43.8411,43.8411,218334.0
2016-03-23 15:40:00,49.1,49.11,49.0,49.01,335600.0,43.8411,43.85,43.7518,43.7608,335600.0
2016-03-23 15:50:00,49.0,49.02,48.87,48.91,804138.0,43.7518,43.7697,43.6358,43.6715,804138.0
2016-03-24 09:30:00,48.48,48.56,47.78,47.83,619293.0,43.2875,43.359,42.6625,42.7071,619293.0
2016-03-24 09:40:00,47.83,47.92,47.57,47.88,337501.0,42.7071,42.7875,42.475,42.7518,337501.0
2016-03-24 09:50:00,47.88,48.1,47.76,47.83,340058.0,42.7518,42.9482,42.6446,42.7071,340058.0
2016-03-24 10:00:00,47.83,47.99,47.77,47.81,152008.0,42.7071,42.85,42.6536,42.6893,152008.0
2016-03-24 10:10:00,47.8,47.81,47.55,47.61,197648.0,42.6804,42.6893,42.4571,42.5107,197648.0
2016-03-24 10:20:00,47.61,47.76,47.41,47.41,337347.0,42.5107,42.6446,42.3321,42.3321,337347.0
2016-03-24 10:30:00,47.42,47.68,47.41,47.65,340998.0,42.3411,42.5732,42.3321,42.5464,340998.0
2016-03-24 10:40:00,47.64,47.88,47.64,47.83,158380.0,42.5375,42.7518,42.5375,42.7071,158380.0
2016-03-24 10:50:00,47.82,47.95,47.82,47.88,145680.0,42.6982,42.8143,42.6982,42.7518,145680.0
2016-03-24 11:00:00,47.88,47.94,47.72,47.8,194349.0,42.7518,42.8054,42.6089,42.6804,194349.0
2016-03-24 11:10:00,47.8,47.88,47.7,47.73,114269.0,42.6804,42.7518,42.5911,42.6179,114269.0
2016-03-24 11:20:00,47.73,47.73,47.52,47.53,226849.0,42.6179,42.6179,42.4303,42.4393,226849.0
2016-03-24 11:30:00,47.53,47.76,47.53,47.68,131521.0,42.4393,42.6446,42.4393,42.5732,131521.0
2016-03-24 11:40:00,47.68,47.7,47.41,47.49,167262.0,42.5732,42.5911,42.3321,42.4036,167262.0
2016-03-24 11:50:00,47.48,47.61,47.4,47.55,104955.0,42.3946,42.5107,42.3232,42.4571,104955.0
2016-03-24 12:00:00,47.55,47.56,47.43,47.55,102002.0,42.4571,42.4661,42.35,42.4571,102002.0
2016-03-24 12:10:00,47.56,47.6,47.5,47.5,100005.0,42.4661,42.5018,42.4125,42.4125,100005.0
2016-03-24 12:20:00,47.51,47.55,47.36,47.36,147208.0,42.4214,42.4571,42.2875,42.2875,147208.0
2016-03-24 12:30:00,47.37,47.55,47.36,47.47,143727.0,42.2964,42.4571,42.2875,42.3857,143727.0
2016-03-24 12:40:00,47.48,47.6,47.45,47.6,95062.0,42.3946,42.5018,42.3678,42.5018,95062.0
2016-03-24 12:50:00,47.59,47.66,47.57,47.58,104062.0,42.4928,42.5553,42.475,42.4839,104062.0
2016-03-24 13:00:00,47.59,47.66,47.56,47.61,124592.0,42.4928,42.5553,42.4661,42.5107,124592.0
2016-03-24 13:10:00,47.61,47.73,47.61,47.69,114844.0,42.5107,42.6179,42.5107,42.5821,114844.0
2016-03-24 13:20:00,47.69,47.7,47.55,47.57,115363.0,42.5821,42.5911,42.4571,42.475,115363.0
2016-03-24 13:30:00,47.57,47.6,47.54,47.6,75240.0,42.475,42.5018,42.4482,42.5018,75240.0
2016-03-24 13:40:00,47.59,47.61,47.53,47.55,104751.0,42.4928,42.5107,42.4393,42.4571,104751.0
2016-03-24 13:50:00,47.56,47.59,47.5,47.53,57898.0,42.4661,42.4928,42.4125,42.4393,57898.0
2016-03-24 14:00:00,47.53,47.57,47.51,47.52,145442.0,42.4393,42.475,42.4214,42.4303,145442.0
2016-03-24 14:10:00,47.52,47.57,47.51,47.53,112801.0,42.4303,42.475,42.4214,42.4393,112801.0
2016-03-24 14:20:00,47.53,47.61,47.51,47.59,109792.0,42.4393,42.5107,42.4214,42.4928,109792.0
2016-03-24 14:30:00,47.58,47.65,47.56,47.6,107766.0,42.4839,42.5464,42.4661,42.5018,107766.0
2016-03-24 14:40:00,47.61,47.66,47.59,47.62,140390.0,42.5107,42.5553,42.4928,42.5196,140390.0
2016-03-24 14:50:00,47.62,47.66,47.6,47.6,197112.0,42.5196,42.5553,42.5018,42.5018,197112.0
2016-03-24 15:00:00,47.6,47.64,47.59,47.61,163955.0,42.5018,42.5375,42.4928,42.5107,163955.0
2016-03-24 15:10:00,47.6,47.71,47.6,47.66,190787.0,42.5018,42.6,42.5018,42.5553,190787.0
2016-03-24 15:20:00,47.66,47.7,47.63,47.64,190097.0,42.5553,42.5911,42.5286,42.5375,190097.0
2016-03-24 15:30:00,47.64,47.82,47.61,47.76,285454.0,42.5375,42.6982,42.5107,42.6446,285454.0
2016-03-24 15:40:00,47.76,47.77,47.7,47.75,248985.0,42.6446,42.6536,42.5911,42.6357,248985.0
2016-03-24 15:50:00,47.75,47.85,47.74,47.84,749528.0,42.6357,42.725,42.6268,42.7161,749528.0
2016-03-28 09:30:00,47.9,48.13,47.87,48.02,268608.0,42.7696,42.975,42.7429,42.8768,268608.0
2016-03-28 09:40:00,48.01,48.06,47.77,47.86,161968.0,42.8679,42.9125,42.6536,42.7339,161968.0
2016-03-28 09:50:00,47.87,47.95,47.82,47.91,231413.0,42.7429,42.8143,42.6982,42.7786,231413.0
2016-03-28 10:00:00,47.9,48.17,47.9,48.12,228942.0,42.7696,43.0107,42.7696,42.9661,228942.0
2016-03-28 10:10:00,48.13,48.25,48.13,48.2,200762.0,42.975,43.0822,42.975,43.0375,200762.0
2016-03-28 10:20:00,48.2,48.39,48.19,48.3,113947.0,43.0375,43.2072,43.0286,43.1268,113947.0
2016-03-28 10:30:00,48.3,48.31,48.2,48.28,80889.0,43.1268,43.1357,43.0375,43.1089,80889.0
2016-03-28 10:40:00,48.27,48.29,48.07,48.21,161102.0,43.1,43.1179,42.9214,43.0464,161102.0
2016-03-28 10:50:00,48.21,48.32,48.21,48.29,106022.0,43.0464,43.1447,43.0464,43.1179,106022.0
2016-03-28 11:00:00,48.29,48.36,48.27,48.33,77172.0,43.1179,43.1804,43.1,43.1536,77172.0
2016-03-28 11:10:00,48.33,48.33,48.24,48.25,80009.0,43.1536,43.1536,43.0732,43.0822,80009.0
2016-03-28 11:20:00,48.25,48.37,48.22,48.33,89291.0,43.0822,43.1893,43.0554,43.1536,89291.0
2016-03-28 11:30:00,48.34,48.35,48.29,48.3,80401.0,43.1625,43.1714,43.1179,43.1268,80401.0
2016-03-28 11:40:00,48.3,48.34,48.28,48.3,130276.0,43.1268,43.1625,43.1089,43.1268,130276.0
2016-03-28 11:50:00,48.3,48.33,48.23,48.31,61440.0,43.1268,43.1536,43.0643,43.1357,61440.0
2016-03-28 12:00:00,48.31,48.34,48.27,48.27,69279.0,43.1357,43.1625,43.1,43.1,69279.0
2016-03-28 12:10:00,48.28,48.31,48.23,48.3,64379.0,43.1089,43.1357,43.0643,43.1268,64379.0
2016-03-28 12:20:00,48.31,48.42,48.31,48.38,134316.0,43.1357,43.2339,43.1357,43.1982,134316.0
2016-03-28 12:30:00,48.39,48.46,48.37,48.42,90024.0,43.2072,43.2697,43.1893,43.2339,90024.0
2016-03-28 12:40:00,48.43,48.46,48.36,48.39,115765.0,43.2429,43.2697,43.1804,43.2072,115765.0
2016-03-28 12:50:00,48.4,48.42,48.35,48.37,97320.0,43.2161,43.2339,43.1714,43.1893,97320.0
2016-03-28 13:00:00,48.37,48.38,48.27,48.31,77630.0,43.1893,43.1982,43.1,43.1357,77630.0
2016-03-28 13:10:00,48.31,48.45,48.31,48.44,93049.0,43.1357,43.2607,43.1357,43.2518,93049.0
2016-03-28 13:20:00,48.43,48.44,48.33,48.36,69315.0,43.2429,43.2518,43.1536,43.1804,69315.0
2016-03-28 13:30:00,48.36,48.41,48.27,48.28,59543.0,43.1804,43.225,43.1,43.1089,59543.0
2016-03-28 13:40:00,48.28,48.3,48.24,48.26,65586.0,43.1089,43.1268,43.0732,43.0911,65586.0
2016-03-28 13:50:00,48.26,48.27,48.22,48.22,79082.0,43.0911,43.1,43.0554,43.0554,79082.0
2016-03-28 14:00:00,48.22,48.28,48.2,48.28,65911.0,43.0554,43.1089,43.0375,43.1089,65911.0
2016-03-28 14:10:00,48.28,48.29,48.19,48.21,73827.0,43.1089,43.1179,43.0286,43.0464,73827.0
2016-03-28 14:20:00,48.21,48.21,48.08,48.16,103755.0,43.0464,43.0464,42.9304,43.0018,103755.0
2016-03-28 14:30:00,48.16,48.22,48.15,48.19,104531.0,43.0018,43.0554,42.9929,43.0286,104531.0
2016-03-28 14:40:00,48.19,48.5,48.13,48.38,363644.0,43.0286,43.3054,42.975,43.1982,363644.0
2016-03-28 14:50:00,48.37,48.43,48.32,48.41,165838.0,43.1893,43.2429,43.1447,43.225,165838.0
2016-03-28 15:00:00,48.41,48.51,48.41,48.45,126505.0,43.225,43.3143,43.225,43.2607,126505.0
2016-03-28 15:10:00,48.46,48.5,48.37,48.38,91454.0,43.2697,43.3054,43.1893,43.1982,91454.0
2016-03-28 15:20:00,48.38,48.47,48.33,48.38,85766.0,43.1982,43.2786,43.1536,43.1982,85766.0
2016-03-28 15:30:00,48.39,48.39,48.23,48.25,214721.0,43.2072,43.2072,43.0643,43.0822,214721.0
2016-03-28 15:40:00,48.26,48.33,48.2,48.24,164412.0,43.0911,43.1536,43.0375,43.0732,164412.0
2016-03-28 15:50:00,48.23,48.24,48.14,48.2,289123.0,43.0643,43.0732,42.9839,43.0375,289123.0
2016-03-29 09:30:00,48.1,48.37,48.03,48.26,176817.0,42.9482,43.1893,42.8857,43.0911,176817.0
2016-03-29 09:40:00,48.28,48.4,48.15,48.36,111524.0,43.1089,43.2161,42.9929,43.1804,111524.0
2016-03-29 09:50:00,48.36,48.56,48.35,48.48,125816.0,43.1804,43.359,43.1714,43.2875,125816.0
2016-03-29 10:00:00,48.49,48.58,48.36,48.44,109544.0,43.2965,43.3768,43.1804,43.2518,109544.0
2016-03-29 10:10:00,48.45,48.48,48.33,48.42,100261.0,43.2607,43.2875,43.1536,43.2339,100261.0
2016-03-29 10:20:00,48.43,48.55,48.43,48.48,100969.0,43.2429,43.35,43.2429,43.2875,100969.0
2016-03-29 10:30:00,48.48,48.56,48.46,48.49,86209.0,43.2875,43.359,43.2697,43.2965,86209.0
2016-03-29 10:40:00,48.49,48.53,48.37,48.4,143178.0,43.2965,43.3322,43.1893,43.2161,143178.0
2016-03-29 10:50:00,48.4,48.5,48.39,48.48,83313.0,43.2161,43.3054,43.2072,43.2875,83313.0
2016-03-29 11:00:00,48.47,48.52,48.38,48.4,112709.0,43.2786,43.3232,43.1982,43.2161,112709.0
2016-03-29 11:10:00,48.41,48.47,48.39,48.44,81159.0,43.225,43.2786,43.2072,43.2518,81159.0
2016-03-29 11:20:00,48.44,48.49,48.41,48.43,116929.0,43.2518,43.2965,43.225,43.2429,116929.0
2016-03-29 11:30:00,48.43,48.44,48.3,48.34,153909.0,43.2429,43.2518,43.1268,43.1625,153909.0
2016-03-29 11:40:00,48.35,48.37,48.31,48.34,73178.0,43.1714,43.1893,43.1357,43.1625,73178.0
2016-03-29 11:50:00,48.34,48.36,48.25,48.25,96980.0,43.1625,43.1804,43.0822,43.0822,96980.0
2016-03-29 12:00:00,48.26,48.31,48.22,48.3,120100.0,43.0911,43.1357,43.0554,43.1268,120100.0
2016-03-29 12:10:00,48.3,48.34,48.28,48.34,79920.0,43.1268,43.1625,43.1089,43.1625,79920.0
2016-03-29 12:20:00,48.35,48.61,48.35,48.56,160833.0,43.1714,43.4036,43.1714,43.359,160833.0
2016-03-29 12:30:00,48.57,48.65,48.51,48.57,199148.0,43.3679,43.4393,43.3143,43.3679,199148.0
2016-03-29 12:40:00,48.57,48.68,48.49,48.49,319562.0,43.3679,43.4661,43.2965,43.2965,319562.0
2016-03-29 12:50:00,48.49,48.58,48.46,48.5,95638.0,43.2965,43.3768,43.2697,43.3054,95638.0
2016-03-29 13:00:00,48.5,48.52,48.35,48.42,111358.0,43.3054,43.3232,43.1714,43.2339,111358.0
2016-03-29 13:10:00,48.42,48.59,48.41,48.57,58486.0,43.2339,43.3857,43.225,43.3679,58486.0
2016-03-29 13:20:00,48.57,48.59,48.52,48.54,62506.0,43.3679,43.3857,43.3232,43.3411,62506.0
2016-03-29 13:30:00,48.54,48.55,48.44,48.47,77019.0,43.3411,43.35,43.2518,43.2786,77019.0
2016-03-29 13:40:00,48.47,48.56,48.45,48.56,194272.0,43.2786,43.359,43.2607,43.359,194272.0
2016-03-29 13:50:00,48.56,48.59,48.49,48.58,119202.0,43.359,43.3857,43.2965,43.3768,119202.0
2016-03-29 14:00:00,48.58,48.7,48.57,48.69,141625.0,43.3768,43.484,43.3679,43.475,141625.0
2016-03-29 14:10:00,48.68,48.9,48.66,48.87,308873.0,43.4661,43.6625,43.4482,43.6358,308873.0
2016-03-29 14:20:00,48.86,48.89,48.78,48.88,132333.0,43.6268,43.6536,43.5554,43.6447,132333.0
2016-03-29 14:30:00,48.88,48.96,48.84,48.93,159091.0,43.6447,43.7161,43.609,43.6893,159091.0
2016-03-29 14:40:00,48.94,48.95,48.87,48.91,141150.0,43.6983,43.7072,43.6358,43.6715,141150.0
2016-03-29 14:50:00,48.91,48.92,48.83,48.84,105126.0,43.6715,43.6804,43.6,43.609,105126.0
2016-03-29 15:00:00,48.84,48.92,48.83,48.9,120899.0,43.609,43.6804,43.6,43.6625,120899.0
2016-03-29 15:10:00,48.9,49.05,48.89,49.04,202531.0,43.6625,43.7965,43.6536,43.7875,202531.0
2016-03-29 15:20:00,49.04,49.13,49.03,49.06,195453.0,43.7875,43.8679,43.7786,43.8054,195453.0
2016-03-29 15:30:00,49.06,49.18,49.03,49.14,302584.0,43.8054,43.9125,43.7786,43.8768,302584.0
2016-03-29 15:40:00,49.15,49.18,49.1,49.14,344880.0,43.8858,43.9125,43.8411,43.8768,344880.0
2016-03-29 15:50:00,49.13,49.18,49.11,49.14,610841.0,43.8679,43.9125,43.85,43.8768,610841.0
2016-03-30 09:30:00,49.55,49.87,49.43,49.87,272567.0,44.2429,44.5286,44.1358,44.5286,272567.0
2016-03-30 09:40:00,49.88,50.05,49.86,50.01,336064.0,44.5376,44.6894,44.5197,44.6537,336064.0
2016-03-30 09:50:00,50.02,50.08,49.79,49.83,201376.0,44.6626,44.7162,44.4572,44.4929,201376.0
2016-03-30 10:00:00,49.84,50.01,49.79,49.91,143570.0,44.5019,44.6537,44.4572,44.5644,143570.0
2016-03-30 10:10:00,49.94,49.98,49.8,49.95,118403.0,44.5911,44.6269,44.4661,44.6001,118403.0
2016-03-30 10:20:00,49.96,50.0,49.91,49.93,109332.0,44.609,44.6447,44.5644,44.5822,109332.0
2016-03-30 10:30:00,49.92,50.01,49.89,49.94,91825.0,44.5733,44.6537,44.5465,44.5911,91825.0
2016-03-30 10:40:00,49.95,49.99,49.85,49.88,86557.0,44.6001,44.6358,44.5108,44.5376,86557.0
2016-03-30 10:50:00,49.89,49.92,49.76,49.76,161831.0,44.5465,44.5733,44.4304,44.4304,161831.0
2016-03-30 11:00:00,49.77,49.85,49.73,49.75,97112.0,44.4394,44.5108,44.4036,44.4215,97112.0
2016-03-30 11:10:00,49.73,49.76,49.54,49.55,147018.0,44.4036,44.4304,44.234,44.2429,147018.0
2016-03-30 11:20:00,49.55,49.58,49.44,49.47,144089.0,44.2429,44.2697,44.1447,44.1715,144089.0
2016-03-30 11:30:00,49.47,49.5,49.35,49.42,120095.0,44.1715,44.1983,44.0643,44.1268,120095.0
2016-03-30 11:40:00,49.42,49.73,49.41,49.69,138629.0,44.1268,44.4036,44.1179,44.3679,138629.0
2016-03-30 11:50:00,49.69,49.7,49.64,49.69,56305.0,44.3679,44.3769,44.3233,44.3679,56305.0
2016-03-30 12:00:00,49.69,49.71,49.66,49.67,123745.0,44.3679,44.3858,44.3411,44.3501,123745.0
2016-03-30 12:10:00,49.68,49.75,49.64,49.69,51239.0,44.359,44.4215,44.3233,44.3679,51239.0
2016-03-30 12:20:00,49.69,49.7,49.57,49.61,57586.0,44.3679,44.3769,44.2608,44.2965,57586.0
2016-03-30 12:30:00,49.6,49.69,49.6,49.62,48893.0,44.2876,44.3679,44.2876,44.3054,48893.0
2016-03-30 12:40:00,49.63,49.67,49.56,49.56,96985.0,44.3144,44.3501,44.2518,44.2518,96985.0
2016-03-30 12:50:00,49.57,49.61,49.54,49.54,105834.0,44.2608,44.2965,44.234,44.234,105834.0
2016-03-30 13:00:00,49.54,49.56,49.44,49.48,88265.0,44.234,44.2518,44.1447,44.1804,88265.0
2016-03-30 13:10:00,49.47,49.5,49.45,49.46,64500.0,44.1715,44.1983,44.1536,44.1626,64500.0
2016-03-30 13:20:00,49.48,49.51,49.46,49.48,81179.0,44.1804,44.2072,44.1626,44.1804,81179.0
2016-03-30 13:30:00,49.49,49.51,49.37,49.38,166923.0,44.1893,44.2072,44.0822,44.0911,166923.0
2016-03-30 13:40:00,49.39,49.57,49.38,49.55,63394.0,44.1001,44.2608,44.0911,44.2429,63394.0
2016-03-30 13:50:00,49.54,49.56,49.45,49.45,92384.0,44.234,44.2518,44.1536,44.1536,92384.0
2016-03-30 14:00:00,49.44,49.58,49.43,49.53,93685.0,44.1447,44.2697,44.1358,44.2251,93685.0
2016-03-30 14:10:00,49.53,49.54,49.41,49.45,84723.0,44.2251,44.234,44.1179,44.1536,84723.0
2016-03-30 14:20:00,49.46,49.5,49.39,49.5,92273.0,44.1626,44.1983,44.1001,44.1983,92273.0
2016-03-30 14:30:00,49.5,49.54,49.42,49.47,71290.0,44.1983,44.234,44.1268,44.1715,71290.0
2016-03-30 14:40:00,49.46,49.48,49.37,49.38,103553.0,44.1626,44.1804,44.0822,44.0911,103553.0
2016-03-30 14:50:00,49.38,49.41,49.36,49.37,125742.0,44.0911,44.1179,44.0733,44.0822,125742.0
2016-03-30 15:00:00,49.36,49.5,49.36,49.47,84687.0,44.0733,44.1983,44.0733,44.1715,84687.0
2016-03-30 15:10:00,49.47,49.54,49.46,49.53,74997.0,44.1715,44.234,44.1626,44.2251,74997.0
2016-03-30 15:20:00,49.53,49.57,49.51,49.54,88033.0,44.2251,44.2608,44.2072,44.234,88033.0
2016-03-30 15:30:00,49.55,49.59,49.52,49.55,230696.0,44.2429,44.2786,44.2161,44.2429,230696.0
2016-03-30 15:40:00,49.55,49.58,49.47,49.5,205393.0,44.2429,44.2697,44.1715,44.1983,205393.0
2016-03-30 15:50:00,49.5,49.51,49.29,49.34,609053.0,44.1983,44.2072,44.0108,44.0554,609053.0
2016-03-31 09:30:00,49.37,49.63,49.25,49.61,150931.0,44.0822,44.3144,43.9751,44.2965,150931.0
2016-03-31 09:40:00,49.6,49.74,49.5,49.62,124052.0,44.2876,44.4126,44.1983,44.3054,124052.0
2016-03-31 09:50:00,49.58,49.6,49.11,49.24,202835.0,44.2697,44.2876,43.85,43.9661,202835.0
2016-03-31 10:00:00,49.24,49.28,49.19,49.23,135813.0,43.9661,44.0018,43.9215,43.9572,135813.0
2016-03-31 10:10:00,49.24,49.25,49.11,49.25,103344.0,43.9661,43.9751,43.85,43.9751,103344.0
2016-03-31 10:20:00,49.24,49.4,49.21,49.22,131387.0,43.9661,44.109,43.9393,43.9483,131387.0
2016-03-31 10:30:00,49.23,49.34,49.2,49.27,47719.0,43.9572,44.0554,43.9304,43.9929,47719.0
2016-03-31 10:40:00,49.27,49.29,49.19,49.2,73306.0,43.9929,44.0108,43.9215,43.9304,73306.0
2016-03-31 10:50:00,49.21,49.28,49.2,49.26,64988.0,43.9393,44.0018,43.9304,43.984,64988.0
2016-03-31 11:00:00,49.26,49.4,49.24,49.37,135966.0,43.984,44.109,43.9661,44.0822,135966.0
2016-03-31 11:10:00,49.36,49.4,49.32,49.38,76397.0,44.0733,44.109,44.0376,44.0911,76397.0
2016-03-31 11:20:00,49.36,49.4,49.29,49.39,86118.0,44.0733,44.109,44.0108,44.1001,86118.0
2016-03-31 11:30:00,49.4,49.41,49.33,49.4,58283.0,44.109,44.1179,44.0465,44.109,58283.0
2016-03-31 11:40:00,49.4,49.49,49.38,49.46,137696.0,44.109,44.1893,44.0911,44.1626,137696.0
2016-03-31 11:50:00,49.47,49.57,49.47,49.5,112956.0,44.1715,44.2608,44.1715,44.1983,112956.0
2016-03-31 12:00:00,49.5,49.58,49.45,49.46,84453.0,44.1983,44.2697,44.1536,44.1626,84453.0
2016-03-31 12:10:00,49.46,49.5,49.4,49.45,115364.0,44.1626,44.1983,44.109,44.1536,115364.0
2016-03-31 12:20:00,49.44,49.45,49.38,49.44,70301.0,44.1447,44.1536,44.0911,44.1447,70301.0
2016-03-31 12:30:00,49.44,49.48,49.34,49.39,113872.0,44.1447,44.1804,44.0554,44.1001,113872.0
2016-03-31 12:40:00,49.39,49.41,49.36,49.37,59574.0,44.1001,44.1179,44.0733,44.0822,59574.0
2016-03-31 12:50:00,49.37,49.4,49.33,49.37,85285.0,44.0822,44.109,44.0465,44.0822,85285.0
2016-03-31 13:00:00,49.36,49.44,49.36,49.39,91006.0,44.0733,44.1447,44.0733,44.1001,91006.0
2016-03-31 13:10:00,49.39,49.42,49.34,49.39,69056.0,44.1001,44.1268,44.0554,44.1001,69056.0
2016-03-31 13:20:00,49.39,49.4,49.33,49.34,62907.0,44.1001,44.109,44.0465,44.0554,62907.0
2016-03-31 13:30:00,49.34,49.35,49.18,49.21,127409.0,44.0554,44.0643,43.9125,43.9393,127409.0
2016-03-31 13:40:00,49.2,49.21,49.03,49.11,220428.0,43.9304,43.9393,43.7786,43.85,220428.0
2016-03-31 13:50:00,49.12,49.12,48.95,49.07,156681.0,43.859,43.859,43.7072,43.8143,156681.0
2016-03-31 14:00:00,49.08,49.14,49.06,49.12,130502.0,43.8233,43.8768,43.8054,43.859,130502.0
2016-03-31 14:10:00,49.12,49.14,49.07,49.08,91389.0,43.859,43.8768,43.8143,43.8233,91389.0
2016-03-31 14:20:00,49.08,49.1,48.92,48.93,157411.0,43.8233,43.8411,43.6804,43.6893,157411.0
2016-03-31 14:30:00,48.93,49.01,48.89,48.93,133725.0,43.6893,43.7608,43.6536,43.6893,133725.0
2016-03-31 14:40:00,48.92,48.94,48.81,48.86,133533.0,43.6804,43.6983,43.5822,43.6268,133533.0
2016-03-31 14:50:00,48.86,48.88,48.72,48.73,170278.0,43.6268,43.6447,43.5018,43.5107,170278.0
2016-03-31 15:00:00,48.73,48.88,48.72,48.87,179622.0,43.5107,43.6447,43.5018,43.6358,179622.0
2016-03-31 15:10:00,48.87,48.92,48.8,48.9,161139.0,43.6358,43.6804,43.5732,43.6625,161139.0
2016-03-31 15:20:00,48.9,48.96,48.89,48.93,163357.0,43.6625,43.7161,43.6536,43.6893,163357.0
2016-03-31 15:30:00,48.93,48.98,48.88,48.88,163773.0,43.6893,43.734,43.6447,43.6447,163773.0
2016-03-31 15:40:00,48.89,48.89,48.82,48.86,279212.0,43.6536,43.6536,43.5911,43.6268,279212.0
2016-03-31 15:50:00,48.85,48.85,48.66,48.69,631490.0,43.6179,43.6179,43.4482,43.475,631490.0
2016-04-01 09:30:00,47.5,47.57,46.74,46.97,1147033.0,42.4125,42.475,41.7339,41.9393,1147033.0
2016-04-01 09:40:00,46.97,47.05,46.77,47.01,789694.0,41.9393,42.0107,41.7607,41.975,789694.0
2016-04-01 09:50:00,47.0,47.04,46.88,46.91,642728.0,41.966,42.0018,41.8589,41.8857,642728.0
2016-04-01 10:00:00,46.92,47.13,46.86,47.03,662135.0,41.8946,42.0821,41.841,41.9928,662135.0
2016-04-01 10:10:00,47.03,47.25,46.96,46.98,449525.0,41.9928,42.1893,41.9303,41.9482,449525.0
2016-04-01 10:20:00,46.98,46.99,46.87,46.91,266658.0,41.9482,41.9571,41.85,41.8857,266658.0
2016-04-01 10:30:00,46.91,47.01,46.89,46.93,199893.0,41.8857,41.975,41.8678,41.9035,199893.0
2016-04-01 10:40:00,46.93,47.12,46.93,46.94,371974.0,41.9035,42.0732,41.9035,41.9125,371974.0
2016-04-01 10:50:00,46.94,47.08,46.89,47.06,412502.0,41.9125,42.0375,41.8678,42.0196,412502.0
2016-04-01 11:00:00,47.07,47.11,46.98,47.04,367175.0,42.0285,42.0643,41.9482,42.0018,367175.0
2016-04-01 11:10:00,47.04,47.08,46.99,47.01,288235.0,42.0018,42.0375,41.9571,41.975,288235.0
2016-04-01 11:20:00,47.01,47.03,46.92,46.99,167020.0,41.975,41.9928,41.8946,41.9571,167020.0
2016-04-01 11:30:00,46.99,47.05,46.96,47.0,107598.0,41.9571,42.0107,41.9303,41.966,107598.0
2016-04-01 11:40:00,47.0,47.12,46.99,47.08,236083.0,41.966,42.0732,41.9571,42.0375,236083.0
2016-04-01 11:50:00,47.08,47.11,46.96,47.0,201767.0,42.0375,42.0643,41.9303,41.966,201767.0
2016-04-01 12:00:00,47.01,47.14,47.01,47.1,113877.0,41.975,42.091,41.975,42.0553,113877.0
2016-04-01 12:10:00,47.09,47.1,47.0,47.01,157873.0,42.0464,42.0553,41.966,41.975,157873.0
2016-04-01 12:20:00,47.01,47.06,46.96,47.06,124964.0,41.975,42.0196,41.9303,42.0196,124964.0
2016-04-01 12:30:00,47.05,47.22,47.03,47.21,150680.0,42.0107,42.1625,41.9928,42.1535,150680.0
2016-04-01 12:40:00,47.2,47.25,47.12,47.16,184324.0,42.1446,42.1893,42.0732,42.1089,184324.0
2016-04-01 12:50:00,47.17,47.27,47.12,47.12,180132.0,42.1178,42.2071,42.0732,42.0732,180132.0
2016-04-01 13:00:00,47.13,47.19,47.02,47.03,163514.0,42.0821,42.1357,41.9839,41.9928,163514.0
2016-04-01 13:10:00,47.03,47.11,46.94,46.94,167968.0,41.9928,42.0643,41.9125,41.9125,167968.0
2016-04-01 13:20:00,46.95,47.02,46.85,46.98,250803.0,41.9214,41.9839,41.8321,41.9482,250803.0
2016-04-01 13:30:00,46.98,47.01,46.9,46.96,198199.0,41.9482,41.975,41.8768,41.9303,198199.0
2016-04-01 13:40:00,46.96,47.0,46.87,46.97,98922.0,41.9303,41.966,41.85,41.9393,98922.0
2016-04-01 13:50:00,46.97,47.01,46.89,46.91,293088.0,41.9393,41.975,41.8678,41.8857,293088.0
2016-04-01 14:00:00,46.91,47.0,46.87,46.98,140223.0,41.8857,41.966,41.85,41.9482,140223.0
2016-04-01 14:10:00,46.98,47.04,46.97,46.99,159757.0,41.9482,42.0018,41.9393,41.9571,159757.0
2016-04-01 14:20:00,46.98,47.0,46.91,46.95,133750.0,41.9482,41.966,41.8857,41.9214,133750.0
2016-04-01 14:30:00,46.95,47.07,46.94,47.05,314098.0,41.9214,42.0285,41.9125,42.0107,314098.0
2016-04-01 14:40:00,47.05,47.15,47.05,47.05,191619.0,42.0107,42.1,42.0107,42.0107,191619.0
2016-04-01 14:50:00,47.05,47.21,47.05,47.2,158820.0,42.0107,42.1535,42.0107,42.1446,158820.0
2016-04-01 15:00:00,47.19,47.27,47.19,47.21,389709.0,42.1357,42.2071,42.1357,42.1535,389709.0
2016-04-01 15:10:00,47.2,47.24,47.13,47.17,215791.0,42.1446,42.1803,42.0821,42.1178,215791.0
2016-04-01 15:20:00,47.16,47.2,47.13,47.19,256438.0,42.1089,42.1446,42.0821,42.1357,256438.0
2016-04-01 15:30:00,47.19,47.22,47.15,47.2,316786.0,42.1357,42.1625,42.1,42.1446,316786.0
2016-04-01 15:40:00,47.2,47.21,47.16,47.2,348573.0,42.1446,42.1535,42.1089,42.1446,348573.0
2016-04-01 15:50:00,47.2,47.2,47.02,47.04,1191018.0,42.1446,42.1446,41.9839,42.0018,1191018.0
2016-04-04 09:30:00,47.11,47.11,46.86,46.97,486480.0,42.0643,42.0643,41.841,41.9393,486480.0
2016-04-04 09:40:00,46.96,47.45,46.76,47.37,719790.0,41.9303,42.3678,41.7517,42.2964,719790.0
2016-04-04 09:50:00,47.37,47.56,47.26,47.53,264552.0,42.2964,42.4661,42.1982,42.4393,264552.0
2016-04-04 10:00:00,47.53,47.99,47.52,47.99,416330.0,42.4393,42.85,42.4303,42.85,416330.0
2016-04-04 10:10:00,47.99,48.22,47.9,48.2,276956.0,42.85,43.0554,42.7696,43.0375,276956.0
2016-04-04 10:20:00,48.2,48.32,48.12,48.12,274860.0,43.0375,43.1447,42.9661,42.9661,274860.0
2016-04-04 10:30:00,48.11,48.19,47.97,47.98,196695.0,42.9572,43.0286,42.8321,42.8411,196695.0
2016-04-04 10:40:00,47.98,48.0,47.89,47.92,191046.0,42.8411,42.8589,42.7607,42.7875,191046.0
2016-04-04 10:50:00,47.92,47.95,47.64,47.73,246737.0,42.7875,42.8143,42.5375,42.6179,246737.0
2016-04-04 11:00:00,47.73,47.74,47.6,47.65,171777.0,42.6179,42.6268,42.5018,42.5464,171777.0
2016-04-04 11:10:00,47.65,47.7,47.54,47.62,175784.0,42.5464,42.5911,42.4482,42.5196,175784.0
2016-04-04 11:20:00,47.62,47.65,47.55,47.63,110093.0,42.5196,42.5464,42.4571,42.5286,110093.0
2016-04-04 11:30:00,47.62,47.78,47.62,47.78,108816.0,42.5196,42.6625,42.5196,42.6625,108816.0
2016-04-04 11:40:00,47.77,47.81,47.75,47.76,86934.0,42.6536,42.6893,42.6357,42.6446,86934.0
2016-04-04 11:50:00,47.76,47.82,47.75,47.75,99828.0,42.6446,42.6982,42.6357,42.6357,99828.0
2016-04-04 12:00:00,47.74,47.8,47.72,47.76,102864.0,42.6268,42.6804,42.6089,42.6446,102864.0
2016-04-04 12:10:00,47.76,47.81,47.72,47.81,56977.0,42.6446,42.6893,42.6089,42.6893,56977.0
2016-04-04 12:20:00,47.8,47.85,47.71,47.72,85043.0,42.6804,42.725,42.6,42.6089,85043.0
2016-04-04 12:30:00,47.72,47.77,47.68,47.68,86000.0,42.6089,42.6536,42.5732,42.5732,86000.0
2016-04-04 12:40:00,47.68,47.75,47.68,47.69,100371.0,42.5732,42.6357,42.5732,42.5821,100371.0
2016-04-04 12:50:00,47.7,47.72,47.67,47.69,102136.0,42.5911,42.6089,42.5643,42.5821,102136.0
2016-04-04 13:00:00,47.69,47.7,47.63,47.65,109246.0,42.5821,42.5911,42.5286,42.5464,109246.0
2016-04-04 13:10:00,47.66,47.71,47.6,47.6,79671.0,42.5553,42.6,42.5018,42.5018,79671.0
2016-04-04 13:20:00,47.6,47.62,47.55,47.55,90663.0,42.5018,42.5196,42.4571,42.4571,90663.0
2016-04-04 13:30:00,47.55,47.56,47.46,47.55,77243.0,42.4571,42.4661,42.3768,42.4571,77243.0
2016-04-04 13:40:00,47.54,47.55,47.48,47.53,79128.0,42.4482,42.4571,42.3946,42.4393,79128.0
2016-04-04 13:50:00,47.53,47.55,47.42,47.47,79292.0,42.4393,42.4571,42.3411,42.3857,79292.0
2016-04-04 14:00:00,47.47,47.47,47.39,47.41,60489.0,42.3857,42.3857,42.3143,42.3321,60489.0
2016-04-04 14:10:00,47.41,47.45,47.31,47.35,106801.0,42.3321,42.3678,42.2428,42.2786,106801.0
2016-04-04 14:20:00,47.34,47.39,47.29,47.38,83922.0,42.2696,42.3143,42.225,42.3053,83922.0
2016-04-04 14:30:00,47.37,47.39,47.3,47.36,102980.0,42.2964,42.3143,42.2339,42.2875,102980.0
2016-04-04 14:40:00,47.37,47.37,47.28,47.33,120040.0,42.2964,42.2964,42.216,42.2607,120040.0
2016-04-04 14:50:00,47.33,47.34,47.25,47.31,71264.0,42.2607,42.2696,42.1893,42.2428,71264.0
2016-04-04 15:00:00,47.3,47.32,47.22,47.25,99774.0,42.2339,42.2518,42.1625,42.1893,99774.0
2016-04-04 15:10:00,47.26,47.32,47.25,47.3,124779.0,42.1982,42.2518,42.1893,42.2339,124779.0
2016-04-04 15:20:00,47.3,47.3,47.15,47.18,140438.0,42.2339,42.2339,42.1,42.1268,140438.0
2016-04-04 15:30:00,47.18,47.27,47.18,47.2,178564.0,42.1268,42.2071,42.1268,42.1446,178564.0
2016-04-04 15:40:00,47.21,47.27,47.13,47.14,268617.0,42.1535,42.2071,42.0821,42.091,268617.0
2016-04-04 15:50:00,47.13,47.18,47.09,47.16,672489.0,42.0821,42.1268,42.0464,42.1089,672489.0
2016-04-05 09:30:00,46.97,47.29,46.72,47.12,374224.0,41.9393,42.225,41.716,42.0732,374224.0
2016-04-05 09:40:00,47.13,47.4,46.98,47.35,319761.0,42.0821,42.3232,41.9482,42.2786,319761.0
2016-04-05 09:50:00,47.35,47.66,47.35,47.51,338179.0,42.2786,42.5553,42.2786,42.4214,338179.0
2016-04-05 10:00:00,47.52,47.81,47.47,47.7,311599.0,42.4303,42.6893,42.3857,42.5911,311599.0
2016-04-05 10:10:00,47.7,47.7,47.43,47.45,123876.0,42.5911,42.5911,42.35,42.3678,123876.0
2016-04-05 10:20:00,47.44,47.5,47.33,47.44,109159.0,42.3589,42.4125,42.2607,42.3589,109159.0
2016-04-05 10:30:00,47.44,47.51,47.33,47.43,94143.0,42.3589,42.4214,42.2607,42.35,94143.0
2016-04-05 10:40:00,47.43,47.46,47.26,47.28,155091.0,42.35,42.3768,42.1982,42.216,155091.0
2016-04-05 10:50:00,47.26,47.44,47.24,47.38,145824.0,42.1982,42.3589,42.1803,42.3053,145824.0
2016-04-05 11:00:00,47.37,47.47,47.36,47.4,85212.0,42.2964,42.3857,42.2875,42.3232,85212.0
2016-04-05 11:10:00,47.41,47.47,47.17,47.2,183098.0,42.3321,42.3857,42.1178,42.1446,183098.0
2016-04-05 11:20:00,47.21,47.31,47.2,47.27,171566.0,42.1535,42.2428,42.1446,42.2071,171566.0
2016-04-05 11:30:00,47.27,47.37,47.26,47.36,106031.0,42.2071,42.2964,42.1982,42.2875,106031.0
2016-04-05 11:40:00,47.36,47.36,47.2,47.25,92015.0,42.2875,42.2875,42.1446,42.1893,92015.0
2016-04-05 11:50:00,47.26,47.33,47.24,47.31,103326.0,42.1982,42.2607,42.1803,42.2428,103326.0
2016-04-05 12:00:00,47.31,47.38,47.31,47.36,122611.0,42.2428,42.3053,42.2428,42.2875,122611.0
2016-04-05 12:10:00,47.36,47.38,47.11,47.18,120634.0,42.2875,42.3053,42.0643,42.1268,120634.0
2016-04-05 12:20:00,47.19,47.25,47.16,47.23,99003.0,42.1357,42.1893,42.1089,42.1714,99003.0
2016-04-05 12:30:00,47.23,47.32,47.2,47.32,65412.0,42.1714,42.2518,42.1446,42.2518,65412.0
2016-04-05 12:40:00,47.31,47.33,47.24,47.25,59413.0,42.2428,42.2607,42.1803,42.1893,59413.0
2016-04-05 12:50:00,47.25,47.28,47.14,47.26,122127.0,42.1893,42.216,42.091,42.1982,122127.0
2016-04-05 13:00:00,47.26,47.3,47.16,47.16,73730.0,42.1982,42.2339,42.1089,42.1089,73730.0
2016-04-05 13:10:00,47.17,47.3,47.16,47.29,82445.0,42.1178,42.2339,42.1089,42.225,82445.0
2016-04-05 13:20:00,47.29,47.43,47.29,47.43,101783.0,42.225,42.35,42.225,42.35,101783.0
2016-04-05 13:30:00,47.42,47.42,47.3,47.34,132421.0,42.3411,42.3411,42.2339,42.2696,132421.0
2016-04-05 13:40:00,47.34,47.38,47.32,47.35,68680.0,42.2696,42.3053,42.2518,42.2786,68680.0
2016-04-05 13:50:00,47.35,47.41,47.32,47.33,90973.0,42.2786,42.3321,42.2518,42.2607,90973.0
2016-04-05 14:00:00,47.33,47.36,47.3,47.32,98507.0,42.2607,42.2875,42.2339,42.2518,98507.0
2016-04-05 14:10:00,47.32,47.37,47.31,47.34,71195.0,42.2518,42.2964,42.2428,42.2696,71195.0
2016-04-05 14:20:00,47.34,47.36,47.29,47.33,103061.0,42.2696,42.2875,42.225,42.2607,103061.0
2016-04-05 14:30:00,47.33,47.36,47.3,47.34,108196.0,42.2607,42.2875,42.2339,42.2696,108196.0
2016-04-05 14:40:00,47.35,47.36,47.29,47.36,68077.0,42.2786,42.2875,42.225,42.2875,68077.0
2016-04-05 14:50:00,47.36,47.4,47.33,47.36,94736.0,42.2875,42.3232,42.2607,42.2875,94736.0
2016-04-05 15:00:00,47.35,47.37,47.29,47.3,110483.0,42.2786,42.2964,42.225,42.2339,110483.0
2016-04-05 15:10:00,47.3,47.35,47.28,47.33,79163.0,42.2339,42.2786,42.216,42.2607,79163.0
2016-04-05 15:20:00,47.33,47.35,47.25,47.27,136395.0,42.2607,42.2786,42.1893,42.2071,136395.0
2016-04-05 15:30:00,47.27,47.3,47.2,47.21,134996.0,42.2071,42.2339,42.1446,42.1535,134996.0
2016-04-05 15:40:00,47.22,47.24,47.19,47.22,208310.0,42.1625,42.1803,42.1357,42.1625,208310.0
2016-04-05 15:50:00,47.22,47.23,47.09,47.17,425280.0,42.1625,42.1714,42.0464,42.1178,425280.0
2016-04-06 09:30:00,47.22,47.25,46.98,47.07,257011.0,42.1625,42.1893,41.9482,42.0285,257011.0
2016-04-06 09:40:00,47.08,47.08,46.87,46.89,208914.0,42.0375,42.0375,41.85,41.8678,208914.0
2016-04-06 09:50:00,46.88,47.04,46.85,46.92,220232.0,41.8589,42.0018,41.8321,41.8946,220232.0
2016-04-06 10:00:00,46.91,47.17,46.88,47.09,235477.0,41.8857,42.1178,41.8589,42.0464,235477.0
2016-04-06 10:10:00,47.08,47.17,46.96,47.17,186851.0,42.0375,42.1178,41.9303,42.1178,186851.0
2016-04-06 10:20:00,47.16,47.22,47.0,47.13,156860.0,42.1089,42.1625,41.966,42.0821,156860.0
2016-04-06 10:30:00,47.13,47.2,47.07,47.11,152745.0,42.0821,42.1446,42.0285,42.0643,152745.0
2016-04-06 10:40:00,47.12,47.3,47.12,47.29,141077.0,42.0732,42.2339,42.0732,42.225,141077.0
2016-04-06 10:50:00,47.29,47.32,47.07,47.14,174644.0,42.225,42.2518,42.0285,42.091,174644.0
2016-04-06 11:00:00,47.14,47.25,47.12,47.17,130274.0,42.091,42.1893,42.0732,42.1178,130274.0
2016-04-06 11:10:00,47.18,47.23,47.1,47.11,91212.0,42.1268,42.1714,42.0553,42.0643,91212.0
2016-04-06 11:20:00,47.11,47.12,47.06,47.12,94904.0,42.0643,42.0732,42.0196,42.0732,94904.0
2016-04-06 11:30:00,47.12,47.28,47.11,47.22,127407.0,42.0732,42.216,42.0643,42.1625,127407.0
2016-04-06 11:40:00,47.23,47.27,47.19,47.22,126905.0,42.1714,42.2071,42.1357,42.1625,126905.0
2016-04-06 11:50:00,47.22,47.28,47.19,47.24,117547.0,42.1625,42.216,42.1357,42.1803,117547.0
2016-04-06 12:00:00,47.24,47.27,47.13,47.16,64444.0,42.1803,42.2071,42.0821,42.1089,64444.0
2016-04-06 12:10:00,47.16,47.23,47.12,47.2,73333.0,42.1089,42.1714,42.0732,42.1446,73333.0
2016-04-06 12:20:00,47.21,47.22,47.12,47.15,59439.0,42.1535,42.1625,42.0732,42.1,59439.0
2016-04-06 12:30:00,47.15,47.16,47.11,47.14,61655.0,42.1,42.1089,42.0643,42.091,61655.0
2016-04-06 12:40:00,47.13,47.18,47.12,47.12,47259.0,42.0821,42.1268,42.0732,42.0732,47259.0
2016-04-06 12:50:00,47.11,47.14,47.08,47.12,84009.0,42.0643,42.091,42.0375,42.0732,84009.0
2016-04-06 13:00:00,47.11,47.21,47.09,47.2,104065.0,42.0643,42.1535,42.0464,42.1446,104065.0
2016-04-06 13:10:00,47.21,47.24,47.15,47.15,60489.0,42.1535,42.1803,42.1,42.1,60489.0
2016-04-06 13:20:00,47.15,47.24,47.15,47.19,68472.0,42.1,42.1803,42.1,42.1357,68472.0
2016-04-06 13:30:00,47.19,47.24,47.15,47.23,58202.0,42.1357,42.1803,42.1,42.1714,58202.0
2016-04-06 13:40:00,47.22,47.27,47.2,47.26,79286.0,42.1625,42.2071,42.1446,42.1982,79286.0
2016-04-06 13:50:00,47.26,47.27,47.2,47.24,67617.0,42.1982,42.2071,42.1446,42.1803,67617.0
2016-04-06 14:00:00,47.23,47.24,47.09,47.15,106958.0,42.1714,42.1803,42.0464,42.1,106958.0
2016-04-06 14:10:00,47.16,47.19,47.09,47.19,66991.0,42.1089,42.1357,42.0464,42.1357,66991.0
2016-04-06 14:20:00,47.19,47.21,47.06,47.08,74735.0,42.1357,42.1535,42.0196,42.0375,74735.0
2016-04-06 14:30:00,47.08,47.14,46.97,47.0,120440.0,42.0375,42.091,41.9393,41.966,120440.0
2016-04-06 14:40:00,47.0,47.06,46.98,47.05,79877.0,41.966,42.0196,41.9482,42.0107,79877.0
2016-04-06 14:50:00,47.05,47.14,47.02,47.1,112878.0,42.0107,42.091,41.9839,42.0553,112878.0
2016-04-06 15:00:00,47.1,47.29,47.09,47.29,185111.0,42.0553,42.225,42.0464,42.225,185111.0
2016-04-06 15:10:00,47.29,47.3,47.2,47.29,84749.0,42.225,42.2339,42.1446,42.225,84749.0
2016-04-06 15:20:00,47.28,47.31,47.24,47.26,122188.0,42.216,42.2428,42.1803,42.1982,122188.0
2016-04-06 15:30:00,47.25,47.31,47.19,47.21,159817.0,42.1893,42.2428,42.1357,42.1535,159817.0
2016-04-06 15:40:00,47.21,47.24,47.18,47.18,183463.0,42.1535,42.1803,42.1268,42.1268,183463.0
2016-04-06 15:50:00,47.18,47.23,47.18,47.21,345586.0,42.1268,42.1714,42.1268,42.1535,345586.0
2016-04-07 09:30:00,47.0,47.07,46.64,46.88,336832.0,41.966,42.0285,41.6446,41.8589,336832.0
2016-04-07 09:40:00,46.88,46.88,46.64,46.82,241392.0,41.8589,41.8589,41.6446,41.8053,241392.0
2016-04-07 09:50:00,46.83,46.99,46.74,46.96,134372.0,41.8142,41.9571,41.7339,41.9303,134372.0
2016-04-07 10:00:00,46.96,47.19,46.9,47.16,136947.0,41.9303,42.1357,41.8768,42.1089,136947.0
2016-04-07 10:10:00,47.15,47.16,46.88,46.98,165713.0,42.1,42.1089,41.8589,41.9482,165713.0
2016-04-07 10:20:00,46.97,47.03,46.86,46.9,171845.0,41.9393,41.9928,41.841,41.8768,171845.0
2016-04-07 10:30:00,46.89,47.0,46.87,47.0,154254.0,41.8678,41.966,41.85,41.966,154254.0
2016-04-07 10:40:00,46.99,46.99,46.86,46.91,77987.0,41.9571,41.9571,41.841,41.8857,77987.0
2016-04-07 10:50:00,46.91,46.99,46.85,46.92,115141.0,41.8857,41.9571,41.8321,41.8946,115141.0
2016-04-07 11:00:00,46.91,46.93,46.79,46.82,130879.0,41.8857,41.9035,41.7785,41.8053,130879.0
2016-04-07 11:10:00,46.83,46.84,46.75,46.79,162408.0,41.8142,41.8232,41.7428,41.7785,162408.0
2016-04-07 11:20:00,46.8,46.8,46.69,46.74,167819.0,41.7875,41.7875,41.6892,41.7339,167819.0
2016-04-07 11:30:00,46.75,46.87,46.74,46.84,56559.0,41.7428,41.85,41.7339,41.8232,56559.0
2016-04-07 11:40:00,46.83,46.84,46.74,46.78,72486.0,41.8142,41.8232,41.7339,41.7696,72486.0
2016-04-07 11:50:00,46.78,46.78,46.69,46.72,94448.0,41.7696,41.7696,41.6892,41.716,94448.0
2016-04-07 12:00:00,46.72,46.76,46.7,46.71,86415.0,41.716,41.7517,41.6982,41.7071,86415.0
2016-04-07 12:10:00,46.71,46.71,46.39,46.39,358191.0,41.7071,41.7071,41.4214,41.4214,358191.0
2016-04-07 12:20:00,46.39,46.39,46.23,46.33,361998.0,41.4214,41.4214,41.2785,41.3678,361998.0
2016-04-07 12:30:00,46.33,46.38,46.2,46.26,248423.0,41.3678,41.4124,41.2517,41.3053,248423.0
2016-04-07 12:40:00,46.25,46.25,46.09,46.21,241741.0,41.2964,41.2964,41.1535,41.2607,241741.0
2016-04-07 12:50:00,46.22,46.26,46.15,46.19,195901.0,41.2696,41.3053,41.2071,41.2428,195901.0
2016-04-07 13:00:00,46.19,46.19,46.05,46.17,212120.0,41.2428,41.2428,41.1178,41.2249,212120.0
2016-04-07 13:10:00,46.17,46.38,46.16,46.32,198004.0,41.2249,41.4124,41.216,41.3589,198004.0
2016-04-07 13:20:00,46.32,46.37,46.29,46.29,95334.0,41.3589,41.4035,41.3321,41.3321,95334.0
2016-04-07 13:30:00,46.29,46.3,46.03,46.08,189124.0,41.3321,41.341,41.0999,41.1446,189124.0
2016-04-07 13:40:00,46.09,46.11,45.95,45.96,226418.0,41.1535,41.1714,41.0285,41.0374,226418.0
2016-04-07 13:50:00,45.95,45.96,45.71,45.73,298924.0,41.0285,41.0374,40.8142,40.8321,298924.0
2016-04-07 14:00:00,45.73,45.74,45.48,45.6,403494.0,40.8321,40.841,40.6088,40.716,403494.0
2016-04-07 14:10:00,45.6,45.64,45.41,45.42,310641.0,40.716,40.7517,40.5463,40.5553,310641.0
2016-04-07 14:20:00,45.43,45.75,45.42,45.75,354265.0,40.5642,40.8499,40.5553,40.8499,354265.0
2016-04-07 14:30:00,45.74,45.77,45.65,45.67,256534.0,40.841,40.8678,40.7606,40.7785,256534.0
2016-04-07 14:40:00,45.67,45.69,45.41,45.49,318777.0,40.7785,40.7963,40.5463,40.6178,318777.0
2016-04-07 14:50:00,45.49,45.64,45.42,45.59,347665.0,40.6178,40.7517,40.5553,40.7071,347665.0
2016-04-07 15:00:00,45.59,45.63,45.5,45.6,183743.0,40.7071,40.7428,40.6267,40.716,183743.0
2016-04-07 15:10:00,45.6,45.7,45.59,45.63,191579.0,40.716,40.8053,40.7071,40.7428,191579.0
2016-04-07 15:20:00,45.63,45.69,45.56,45.68,248188.0,40.7428,40.7963,40.6803,40.7874,248188.0
2016-04-07 15:30:00,45.69,45.82,45.68,45.74,353423.0,40.7963,40.9124,40.7874,40.841,353423.0
2016-04-07 15:40:00,45.75,45.79,45.69,45.72,359113.0,40.8499,40.8856,40.7963,40.8231,359113.0
2016-04-07 15:50:00,45.73,45.83,45.65,45.8,708031.0,40.8321,40.9214,40.7606,40.8946,708031.0
2016-04-08 09:30:00,46.1,46.28,45.66,46.25,449885.0,41.1624,41.3232,40.7696,41.2964,449885.0
2016-04-08 09:40:00,46.26,46.46,46.24,46.43,275923.0,41.3053,41.4839,41.2874,41.4571,275923.0
2016-04-08 09:50:00,46.44,46.55,46.34,46.49,211160.0,41.466,41.5642,41.3767,41.5107,211160.0
2016-04-08 10:00:00,46.5,46.53,46.33,46.4,125874.0,41.5196,41.5464,41.3678,41.4303,125874.0
2016-04-08 10:10:00,46.4,46.52,46.36,46.44,102001.0,41.4303,41.5375,41.3946,41.466,102001.0
2016-04-08 10:20:00,46.44,46.6,46.35,46.59,263050.0,41.466,41.6089,41.3857,41.6,263050.0
2016-04-08 10:30:00,46.6,46.61,46.43,46.54,114760.0,41.6089,41.6178,41.4571,41.5553,114760.0
2016-04-08 10:40:00,46.53,46.62,46.51,46.58,132803.0,41.5464,41.6267,41.5285,41.591,132803.0
2016-04-08 10:50:00,46.59,46.59,46.41,46.42,119803.0,41.6,41.6,41.4392,41.4482,119803.0
2016-04-08 11:00:00,46.43,46.53,46.37,46.51,126436.0,41.4571,41.5464,41.4035,41.5285,126436.0
2016-04-08 11:10:00,46.5,46.51,46.36,46.37,86175.0,41.5196,41.5285,41.3946,41.4035,86175.0
2016-04-08 11:20:00,46.38,46.45,46.38,46.41,84818.0,41.4124,41.4749,41.4124,41.4392,84818.0
2016-04-08 11:30:00,46.4,46.4,46.14,46.16,176530.0,41.4303,41.4303,41.1982,41.216,176530.0
2016-04-08 11:40:00,46.16,46.29,46.14,46.28,155770.0,41.216,41.3321,41.1982,41.3232,155770.0
2016-04-08 11:50:00,46.28,46.45,46.26,46.44,74877.0,41.3232,41.4749,41.3053,41.466,74877.0
2016-04-08 12:00:00,46.43,46.46,46.35,46.44,53709.0,41.4571,41.4839,41.3857,41.466,53709.0
2016-04-08 12:10:00,46.44,46.48,46.33,46.35,92865.0,41.466,41.5017,41.3678,41.3857,92865.0
2016-04-08 12:20:00,46.35,46.4,46.3,46.3,76611.0,41.3857,41.4303,41.341,41.341,76611.0
2016-04-08 12:30:00,46.29,46.4,46.26,46.39,65976.0,41.3321,41.4303,41.3053,41.4214,65976.0
2016-04-08 12:40:00,46.38,46.43,46.35,46.42,59153.0,41.4124,41.4571,41.3857,41.4482,59153.0
2016-04-08 12:50:00,46.43,46.45,46.34,46.4,36707.0,41.4571,41.4749,41.3767,41.4303,36707.0
2016-04-08 13:00:00,46.39,46.39,46.32,46.37,61578.0,41.4214,41.4214,41.3589,41.4035,61578.0
2016-04-08 13:10:00,46.38,46.39,46.24,46.26,84267.0,41.4124,41.4214,41.2874,41.3053,84267.0
2016-04-08 13:20:00,46.25,46.37,46.24,46.29,61949.0,41.2964,41.4035,41.2874,41.3321,61949.0
2016-04-08 13:30:00,46.29,46.38,46.27,46.35,81082.0,41.3321,41.4124,41.3142,41.3857,81082.0
2016-04-08 13:40:00,46.35,46.4,46.31,46.39,61567.0,41.3857,41.4303,41.3499,41.4214,61567.0
2016-04-08 13:50:00,46.38,46.46,46.36,46.4,64722.0,41.4124,41.4839,41.3946,41.4303,64722.0
2016-04-08 14:00:00,46.4,46.41,46.34,46.39,50814.0,41.4303,41.4392,41.3767,41.4214,50814.0
2016-04-08 14:10:00,46.39,46.48,46.39,46.44,72888.0,41.4214,41.5017,41.4214,41.466,72888.0
2016-04-08 14:20:00,46.44,46.48,46.41,46.43,50103.0,41.466,41.5017,41.4392,41.4571,50103.0
2016-04-08 14:30:00,46.43,46.44,46.37,46.37,57432.0,41.4571,41.466,41.4035,41.4035,57432.0
2016-04-08 14:40:00,46.37,46.38,46.28,46.3,130292.0,41.4035,41.4124,41.3232,41.341,130292.0
2016-04-08 14:50:00,46.29,46.29,46.17,46.2,127275.0,41.3321,41.3321,41.2249,41.2517,127275.0
2016-04-08 15:00:00,46.2,46.25,46.1,46.11,113477.0,41.2517,41.2964,41.1624,41.1714,113477.0
2016-04-08 15:10:00,46.11,46.24,46.09,46.21,83892.0,41.1714,41.2874,41.1535,41.2607,83892.0
2016-04-08 15:20:00,46.21,46.28,46.19,46.22,97909.0,41.2607,41.3232,41.2428,41.2696,97909.0
2016-04-08 15:30:00,46.21,46.24,46.17,46.23,136971.0,41.2607,41.2874,41.2249,41.2785,136971.0
2016-04-08 15:40:00,46.22,46.22,46.15,46.18,163061.0,41.2696,41.2696,41.2071,41.2339,163061.0
2016-04-08 15:50:00,46.18,46.29,46.15,46.28,596640.0,41.2339,41.3321,41.2071,41.3232,596640.0
2016-04-11 09:30:00,46.87,47.4,46.79,47.35,533965.0,41.85,42.3232,41.7785,42.2786,533965.0
2016-04-11 09:40:00,47.34,47.52,47.21,47.49,470965.0,42.2696,42.4303,42.1535,42.4036,470965.0
2016-04-11 09:50:00,47.48,47.75,47.4,47.68,457105.0,42.3946,42.6357,42.3232,42.5732,457105.0
2016-04-11 10:00:00,47.68,47.79,47.55,47.62,327050.0,42.5732,42.6714,42.4571,42.5196,327050.0
2016-04-11 10:10:00,47.62,47.8,47.61,47.72,286608.0,42.5196,42.6804,42.5107,42.6089,286608.0
2016-04-11 10:20:00,47.73,47.8,47.62,47.65,200920.0,42.6179,42.6804,42.5196,42.5464,200920.0
2016-04-11 10:30:00,47.66,47.68,47.36,47.43,172879.0,42.5553,42.5732,42.2875,42.35,172879.0
2016-04-11 10:40:00,47.43,47.43,47.14,47.16,220883.0,42.35,42.35,42.091,42.1089,220883.0
2016-04-11 10:50:00,47.16,47.17,46.93,46.96,297125.0,42.1089,42.1178,41.9035,41.9303,297125.0
2016-04-11 11:00:00,46.96,47.09,46.84,47.06,250544.0,41.9303,42.0464,41.8232,42.0196,250544.0
2016-04-11 11:10:00,47.06,47.16,47.04,47.07,126959.0,42.0196,42.1089,42.0018,42.0285,126959.0
2016-04-11 11:20:00,47.07,47.2,47.01,47.15,164206.0,42.0285,42.1446,41.975,42.1,164206.0
2016-04-11 11:30:00,47.16,47.16,46.86,46.86,163258.0,42.1089,42.1089,41.841,41.841,163258.0
2016-04-11 11:40:00,46.87,46.9,46.74,46.79,187862.0,41.85,41.8768,41.7339,41.7785,187862.0
2016-04-11 11:50:00,46.8,46.88,46.72,46.88,133455.0,41.7875,41.8589,41.716,41.8589,133455.0
2016-04-11 12:00:00,46.88,46.96,46.85,46.91,125648.0,41.8589,41.9303,41.8321,41.8857,125648.0
2016-04-11 12:10:00,46.91,47.0,46.9,46.92,98063.0,41.8857,41.966,41.8768,41.8946,98063.0
2016-04-11 12:20:00,46.91,47.0,46.88,46.97,75027.0,41.8857,41.966,41.8589,41.9393,75027.0
2016-04-11 12:30:00,46.97,47.05,46.96,47.01,66669.0,41.9393,42.0107,41.9303,41.975,66669.0
2016-04-11 12:40:00,47.0,47.12,46.97,47.1,83363.0,41.966,42.0732,41.9393,42.0553,83363.0
2016-04-11 12:50:00,47.1,47.14,47.01,47.02,75211.0,42.0553,42.091,41.975,41.9839,75211.0
2016-04-11 13:00:00,47.02,47.12,47.01,47.07,76790.0,41.9839,42.0732,41.975,42.0285,76790.0
2016-04-11 13:10:00,47.07,47.17,47.04,47.04,69162.0,42.0285,42.1178,42.0018,42.0018,69162.0
2016-04-11 13:20:00,47.03,47.1,46.97,46.99,119179.0,41.9928,42.0553,41.9393,41.9571,119179.0
2016-04-11 13:30:00,46.98,47.07,46.96,46.97,140955.0,41.9482,42.0285,41.9303,41.9393,140955.0
2016-04-11 13:40:00,46.95,46.96,46.85,46.9,73530.0,41.9214,41.9303,41.8321,41.8768,73530.0
2016-04-11 13:50:00,46.9,46.95,46.88,46.91,56104.0,41.8768,41.9214,41.8589,41.8857,56104.0
2016-04-11 14:00:00,46.91,46.92,46.76,46.81,111868.0,41.8857,41.8946,41.7517,41.7964,111868.0
2016-04-11 14:10:00,46.81,46.85,46.76,46.83,113063.0,41.7964,41.8321,41.7517,41.8142,113063.0
2016-04-11 14:20:00,46.83,46.87,46.78,46.82,173745.0,41.8142,41.85,41.7696,41.8053,173745.0
2016-04-11 14:30:00,46.82,46.86,46.8,46.84,164186.0,41.8053,41.841,41.7875,41.8232,164186.0
2016-04-11 14:40:00,46.84,46.86,46.79,46.81,151650.0,41.8232,41.841,41.7785,41.7964,151650.0
2016-04-11 14:50:00,46.81,46.82,46.72,46.77,199888.0,41.7964,41.8053,41.716,41.7607,199888.0
2016-04-11 15:00:00,46.77,46.77,46.65,46.71,181535.0,41.7607,41.7607,41.6535,41.7071,181535.0
2016-04-11 15:10:00,46.71,46.76,46.65,46.7,115620.0,41.7071,41.7517,41.6535,41.6982,115620.0
2016-04-11 15:20:00,46.69,46.71,46.59,46.59,117700.0,41.6892,41.7071,41.6,41.6,117700.0
2016-04-11 15:30:00,46.6,46.63,46.54,46.55,157805.0,41.6089,41.6357,41.5553,41.5642,157805.0
2016-04-11 15:40:00,46.55,46.58,46.5,46.52,211102.0,41.5642,41.591,41.5196,41.5375,211102.0
2016-04-11 15:50:00,46.52,46.57,46.51,46.54,563460.0,41.5375,41.5821,41.5285,41.5553,563460.0
2016-04-12 09:30:00,46.83,47.13,46.8,47.07,405137.0,41.8142,42.0821,41.7875,42.0285,405137.0
2016-04-12 09:40:00,47.07,47.26,46.98,47.21,396619.0,42.0285,42.1982,41.9482,42.1535,396619.0
2016-04-12 09:50:00,47.2,47.22,46.86,46.91,420858.0,42.1446,42.1625,41.841,41.8857,420858.0
2016-04-12 10:00:00,46.91,46.96,46.72,46.76,289184.0,41.8857,41.9303,41.716,41.7517,289184.0
2016-04-12 10:10:00,46.75,46.77,46.56,46.62,215159.0,41.7428,41.7607,41.5732,41.6267,215159.0
2016-04-12 10:20:00,46.62,46.74,46.52,46.73,230155.0,41.6267,41.7339,41.5375,41.725,230155.0
2016-04-12 10:30:00,46.73,46.88,46.62,46.67,269251.0,41.725,41.8589,41.6267,41.6714,269251.0
2016-04-12 10:40:00,46.66,46.82,46.66,46.73,148401.0,41.6625,41.8053,41.6625,41.725,148401.0
2016-04-12 10:50:00,46.73,46.89,46.73,46.87,244379.0,41.725,41.8678,41.725,41.85,244379.0
2016-04-12 11:00:00,46.88,46.93,46.83,46.92,140890.0,41.8589,41.9035,41.8142,41.8946,140890.0
2016-04-12 11:10:00,46.93,46.95,46.73,46.91,272036.0,41.9035,41.9214,41.725,41.8857,272036.0
2016-04-12 11:20:00,46.91,46.93,46.79,46.79,128367.0,41.8857,41.9035,41.7785,41.7785,128367.0
2016-04-12 11:30:00,46.8,46.84,46.62,46.64,170213.0,41.7875,41.8232,41.6267,41.6446,170213.0
2016-04-12 11:40:00,46.65,46.83,46.63,46.74,197810.0,41.6535,41.8142,41.6357,41.7339,197810.0
2016-04-12 11:50:00,46.75,46.87,46.75,46.84,140640.0,41.7428,41.85,41.7428,41.8232,140640.0
2016-04-12 12:00:00,46.83,46.83,46.76,46.77,85866.0,41.8142,41.8142,41.7517,41.7607,85866.0
2016-04-12 12:10:00,46.77,46.79,46.68,46.68,153423.0,41.7607,41.7785,41.6803,41.6803,153423.0
2016-04-12 12:20:00,46.69,46.71,46.64,46.71,108300.0,41.6892,41.7071,41.6446,41.7071,108300.0
2016-04-12 12:30:00,46.72,46.85,46.72,46.82,108646.0,41.716,41.8321,41.716,41.8053,108646.0
2016-04-12 12:40:00,46.82,46.86,46.76,46.8,62420.0,41.8053,41.841,41.7517,41.7875,62420.0
2016-04-12 12:50:00,46.81,46.9,46.81,46.89,93573.0,41.7964,41.8768,41.7964,41.8678,93573.0
2016-04-12 13:00:00,46.89,46.9,46.82,46.83,64549.0,41.8678,41.8768,41.8053,41.8142,64549.0
2016-04-12 13:10:00,46.83,46.87,46.8,46.84,91514.0,41.8142,41.85,41.7875,41.8232,91514.0
2016-04-12 13:20:00,46.84,46.87,46.76,46.78,91854.0,41.8232,41.85,41.7517,41.7696,91854.0
2016-04-12 13:30:00,46.77,46.84,46.7,46.71,135181.0,41.7607,41.8232,41.6982,41.7071,135181.0
2016-04-12 13:40:00,46.71,46.81,46.69,46.75,105819.0,41.7071,41.7964,41.6892,41.7428,105819.0
2016-04-12 13:50:00,46.75,46.79,46.69,46.79,111174.0,41.7428,41.7785,41.6892,41.7785,111174.0
2016-04-12 14:00:00,46.79,46.81,46.75,46.78,103795.0,41.7785,41.7964,41.7428,41.7696,103795.0
2016-04-12 14:10:00,46.78,46.85,46.76,46.76,122335.0,41.7696,41.8321,41.7517,41.7517,122335.0
2016-04-12 14:20:00,46.76,46.77,46.67,46.71,162620.0,41.7517,41.7607,41.6714,41.7071,162620.0
2016-04-12 14:30:00,46.71,46.84,46.7,46.83,134976.0,41.7071,41.8232,41.6982,41.8142,134976.0
2016-04-12 14:40:00,46.82,46.84,46.78,46.82,109930.0,41.8053,41.8232,41.7696,41.8053,109930.0
2016-04-12 14:50:00,46.82,46.87,46.81,46.84,84640.0,41.8053,41.85,41.7964,41.8232,84640.0
2016-04-12 15:00:00,46.84,46.9,46.83,46.86,157513.0,41.8232,41.8768,41.8142,41.841,157513.0
2016-04-12 15:10:00,46.85,46.86,46.79,46.84,138755.0,41.8321,41.841,41.7785,41.8232,138755.0
2016-04-12 15:20:00,46.84,46.86,46.67,46.75,251865.0,41.8232,41.841,41.6714,41.7428,251865.0
2016-04-12 15:30:00,46.75,46.75,46.6,46.62,339290.0,41.7428,41.7428,41.6089,41.6267,339290.0
2016-04-12 15:40:00,46.62,46.7,46.6,46.64,426891.0,41.6267,41.6982,41.6089,41.6446,426891.0
2016-04-12 15:50:00,46.65,46.66,46.59,46.62,640235.0,41.6535,41.6625,41.6,41.6267,640235.0
2016-04-13 09:30:00,47.15,47.35,46.86,47.09,596959.0,42.1,42.2786,41.841,42.0464,596959.0
2016-04-13 09:40:00,47.09,47.17,46.9,47.16,578136.0,42.0464,42.1178,41.8768,42.1089,578136.0
2016-04-13 09:50:00,47.17,47.57,47.17,47.57,445184.0,42.1178,42.475,42.1178,42.475,445184.0
2016-04-13 10:00:00,47.57,47.74,47.5,47.73,440034.0,42.475,42.6268,42.4125,42.6179,440034.0
2016-04-13 10:10:00,47.73,47.93,47.71,47.85,446216.0,42.6179,42.7964,42.6,42.725,446216.0
2016-04-13 10:20:00,47.84,47.92,47.66,47.69,286504.0,42.7161,42.7875,42.5553,42.5821,286504.0
2016-04-13 10:30:00,47.69,47.81,47.6,47.69,239126.0,42.5821,42.6893,42.5018,42.5821,239126.0
2016-04-13 10:40:00,47.69,47.92,47.67,47.85,370151.0,42.5821,42.7875,42.5643,42.725,370151.0
2016-04-13 10:50:00,47.86,47.94,47.7,47.71,237746.0,42.7339,42.8054,42.5911,42.6,237746.0
2016-04-13 11:00:00,47.7,47.76,47.6,47.75,226987.0,42.5911,42.6446,42.5018,42.6357,226987.0
2016-04-13 11:10:00,47.76,47.77,47.61,47.68,158131.0,42.6446,42.6536,42.5107,42.5732,158131.0
2016-04-13 11:20:00,47.69,47.83,47.64,47.81,128350.0,42.5821,42.7071,42.5375,42.6893,128350.0
2016-04-13 11:30:00,47.82,47.95,47.82,47.84,158897.0,42.6982,42.8143,42.6982,42.7161,158897.0
2016-04-13 11:40:00,47.85,47.9,47.77,47.78,134306.0,42.725,42.7696,42.6536,42.6625,134306.0
2016-04-13 11:50:00,47.77,47.82,47.74,47.77,149649.0,42.6536,42.6982,42.6268,42.6536,149649.0
2016-04-13 12:00:00,47.76,47.82,47.73,47.76,140066.0,42.6446,42.6982,42.6179,42.6446,140066.0
2016-04-13 12:10:00,47.76,47.81,47.73,47.78,90269.0,42.6446,42.6893,42.6179,42.6625,90269.0
2016-04-13 12:20:00,47.77,47.78,47.66,47.69,119465.0,42.6536,42.6625,42.5553,42.5821,119465.0
2016-04-13 12:30:00,47.68,47.78,47.65,47.72,139469.0,42.5732,42.6625,42.5464,42.6089,139469.0
2016-04-13 12:40:00,47.72,47.78,47.67,47.7,140232.0,42.6089,42.6625,42.5643,42.5911,140232.0
2016-04-13 12:50:00,47.71,47.79,47.69,47.69,114114.0,42.6,42.6714,42.5821,42.5821,114114.0
2016-04-13 13:00:00,47.69,47.75,47.67,47.72,171573.0,42.5821,42.6357,42.5643,42.6089,171573.0
2016-04-13 13:10:00,47.71,47.72,47.6,47.61,130084.0,42.6,42.6089,42.5018,42.5107,130084.0
2016-04-13 13:20:00,47.62,47.67,47.61,47.65,129168.0,42.5196,42.5643,42.5107,42.5464,129168.0
2016-04-13 13:30:00,47.66,47.73,47.61,47.73,151389.0,42.5553,42.6179,42.5107,42.6179,151389.0
2016-04-13 13:40:00,47.73,47.75,47.66,47.71,102117.0,42.6179,42.6357,42.5553,42.6,102117.0
2016-04-13 13:50:00,47.72,47.85,47.71,47.81,132816.0,42.6089,42.725,42.6,42.6893,132816.0
2016-04-13 14:00:00,47.81,47.91,47.79,47.91,144468.0,42.6893,42.7786,42.6714,42.7786,144468.0
2016-04-13 14:10:00,47.9,47.93,47.8,47.89,168041.0,42.7696,42.7964,42.6804,42.7607,168041.0
2016-04-13 14:20:00,47.89,47.93,47.8,47.88,146789.0,42.7607,42.7964,42.6804,42.7518,146789.0
2016-04-13 14:30:00,47.88,48.01,47.87,47.97,241092.0,42.7518,42.8679,42.7429,42.8321,241092.0
2016-04-13 14:40:00,47.97,47.97,47.9,47.94,168990.0,42.8321,42.8321,42.7696,42.8054,168990.0
2016-04-13 14:50:00,47.93,47.94,47.76,47.76,180837.0,42.7964,42.8054,42.6446,42.6446,180837.0
2016-04-13 15:00:00,47.76,47.87,47.76,47.86,220548.0,42.6446,42.7429,42.6446,42.7339,220548.0
2016-04-13 15:10:00,47.86,47.95,47.85,47.94,228559.0,42.7339,42.8143,42.725,42.8054,228559.0
2016-04-13 15:20:00,47.93,48.08,47.91,48.07,310844.0,42.7964,42.9304,42.7786,42.9214,310844.0
2016-04-13 15:30:00,48.07,48.13,48.04,48.07,455636.0,42.9214,42.975,42.8946,42.9214,455636.0
2016-04-13 15:40:00,48.07,48.08,48.0,48.03,497737.0,42.9214,42.9304,42.8589,42.8857,497737.0
2016-04-13 15:50:00,48.03,48.13,48.02,48.05,1004159.0,42.8857,42.975,42.8768,42.9036,1004159.0
2016-04-14 09:30:00,48.95,49.75,48.75,49.69,1849095.0,43.7072,44.4215,43.5286,44.3679,1849095.0
2016-04-14 09:40:00,49.69,49.8,49.37,49.55,1058188.0,44.3679,44.4661,44.0822,44.2429,1058188.0
2016-04-14 09:50:00,49.57,49.6,48.78,48.9,689038.0,44.2608,44.2876,43.5554,43.6625,689038.0
2016-04-14 10:00:00,48.87,49.48,48.8,49.45,524859.0,43.6358,44.1804,43.5732,44.1536,524859.0
2016-04-14 10:10:00,49.44,49.44,48.82,48.85,426794.0,44.1447,44.1447,43.5911,43.6179,426794.0
2016-04-14 10:20:00,48.85,49.15,48.49,49.07,678129.0,43.6179,43.8858,43.2965,43.8143,678129.0
2016-04-14 10:30:00,49.07,49.1,48.59,48.66,436551.0,43.8143,43.8411,43.3857,43.4482,436551.0
2016-04-14 10:40:00,48.66,48.72,48.27,48.38,678399.0,43.4482,43.5018,43.1,43.1982,678399.0
2016-04-14 10:50:00,48.38,48.81,48.32,48.51,481893.0,43.1982,43.5822,43.1447,43.3143,481893.0
2016-04-14 11:00:00,48.52,48.9,48.51,48.73,512191.0,43.3232,43.6625,43.3143,43.5107,512191.0
2016-04-14 11:10:00,48.73,49.1,48.69,49.03,463996.0,43.5107,43.8411,43.475,43.7786,463996.0
2016-04-14 11:20:00,49.02,49.1,48.92,49.09,314471.0,43.7697,43.8411,43.6804,43.8322,314471.0
2016-04-14 11:30:00,49.08,49.32,49.03,49.3,381870.0,43.8233,44.0376,43.7786,44.0197,381870.0
2016-04-14 11:40:00,49.3,49.36,49.21,49.26,229609.0,44.0197,44.0733,43.9393,43.984,229609.0
2016-04-14 11:50:00,49.25,49.26,49.12,49.2,186111.0,43.9751,43.984,43.859,43.9304,186111.0
2016-04-14 12:00:00,49.21,49.22,48.88,49.04,302782.0,43.9393,43.9483,43.6447,43.7875,302782.0
2016-04-14 12:10:00,49.04,49.08,48.97,49.02,127487.0,43.7875,43.8233,43.725,43.7697,127487.0
2016-04-14 12:20:00,49.02,49.02,48.89,48.91,134835.0,43.7697,43.7697,43.6536,43.6715,134835.0
2016-04-14 12:30:00,48.91,48.93,48.74,48.8,164881.0,43.6715,43.6893,43.5197,43.5732,164881.0
2016-04-14 12:40:00,48.81,49.0,48.8,48.92,119977.0,43.5822,43.7518,43.5732,43.6804,119977.0
2016-04-14 12:50:00,48.91,48.92,48.8,48.88,86557.0,43.6715,43.6804,43.5732,43.6447,86557.0
2016-04-14 13:00:00,48.89,48.9,48.77,48.81,164188.0,43.6536,43.6625,43.5465,43.5822,164188.0
2016-04-14 13:10:00,48.82,48.91,48.8,48.81,187809.0,43.5911,43.6715,43.5732,43.5822,187809.0
2016-04-14 13:20:00,48.8,48.8,48.6,48.67,187558.0,43.5732,43.5732,43.3947,43.4572,187558.0
2016-04-14 13:30:00,48.68,48.78,48.65,48.67,108304.0,43.4661,43.5554,43.4393,43.4572,108304.0
2016-04-14 13:40:00,48.68,48.71,48.62,48.7,173210.0,43.4661,43.4929,43.4125,43.484,173210.0
2016-04-14 13:50:00,48.7,48.75,48.67,48.71,91007.0,43.484,43.5286,43.4572,43.4929,91007.0
2016-04-14 14:00:00,48.71,48.86,48.71,48.86,144948.0,43.4929,43.6268,43.4929,43.6268,144948.0
2016-04-14 14:10:00,48.86,48.89,48.72,48.73,93469.0,43.6268,43.6536,43.5018,43.5107,93469.0
2016-04-14 14:20:00,48.74,48.8,48.67,48.72,137556.0,43.5197,43.5732,43.4572,43.5018,137556.0
2016-04-14 14:30:00,48.71,48.73,48.52,48.57,165750.0,43.4929,43.5107,43.3232,43.3679,165750.0
2016-04-14 14:40:00,48.56,48.69,48.54,48.62,233613.0,43.359,43.475,43.3411,43.4125,233613.0
2016-04-14 14:50:00,48.62,48.75,48.62,48.7,143845.0,43.4125,43.5286,43.4125,43.484,143845.0
2016-04-14 15:00:00,48.71,48.73,48.62,48.65,197751.0,43.4929,43.5107,43.4125,43.4393,197751.0
2016-04-14 15:10:00,48.65,48.69,48.62,48.66,145464.0,43.4393,43.475,43.4125,43.4482,145464.0
2016-04-14 15:20:00,48.66,48.7,48.6,48.63,204488.0,43.4482,43.484,43.3947,43.4215,204488.0
2016-04-14 15:30:00,48.62,48.66,48.6,48.64,268838.0,43.4125,43.4482,43.3947,43.4304,268838.0
2016-04-14 15:40:00,48.64,48.64,48.49,48.55,714849.0,43.4304,43.4304,43.2965,43.35,714849.0
2016-04-14 15:50:00,48.55,48.57,48.49,48.5,772470.0,43.35,43.3679,43.2965,43.3054,772470.0
2016-04-15 09:30:00,48.74,48.81,48.22,48.24,772962.0,43.5197,43.5822,43.0554,43.0732,772962.0
2016-04-15 09:40:00,48.25,48.26,47.5,47.68,714172.0,43.0822,43.0911,42.4125,42.5732,714172.0
2016-04-15 09:50:00,47.68,47.74,47.4,47.49,485255.0,42.5732,42.6268,42.3232,42.4036,485255.0
2016-04-15 10:00:00,47.48,47.83,47.32,47.4,660104.0,42.3946,42.7071,42.2518,42.3232,660104.0
2016-04-15 10:10:00,47.41,47.67,47.3,47.6,378488.0,42.3321,42.5643,42.2339,42.5018,378488.0
2016-04-15 10:20:00,47.61,47.65,47.35,47.37,289374.0,42.5107,42.5464,42.2786,42.2964,289374.0
2016-04-15 10:30:00,47.37,47.43,47.27,47.27,454052.0,42.2964,42.35,42.2071,42.2071,454052.0
2016-04-15 10:40:00,47.27,47.41,47.15,47.39,395860.0,42.2071,42.3321,42.1,42.3143,395860.0
2016-04-15 10:50:00,47.38,47.42,47.23,47.41,249184.0,42.3053,42.3411,42.1714,42.3321,249184.0
2016-04-15 11:00:00,47.4,47.59,47.34,47.36,266665.0,42.3232,42.4928,42.2696,42.2875,266665.0
2016-04-15 11:10:00,47.35,47.45,47.31,47.41,283368.0,42.2786,42.3678,42.2428,42.3321,283368.0
2016-04-15 11:20:00,47.41,47.53,47.39,47.51,427098.0,42.3321,42.4393,42.3143,42.4214,427098.0
2016-04-15 11:30:00,47.51,47.54,47.45,47.52,277372.0,42.4214,42.4482,42.3678,42.4303,277372.0
2016-04-15 11:40:00,47.52,47.53,47.48,47.51,211766.0,42.4303,42.4393,42.3946,42.4214,211766.0
2016-04-15 11:50:00,47.51,47.65,47.49,47.61,258280.0,42.4214,42.5464,42.4036,42.5107,258280.0
2016-04-15 12:00:00,47.6,47.67,47.6,47.64,171912.0,42.5018,42.5643,42.5018,42.5375,171912.0
2016-04-15 12:10:00,47.64,47.65,47.52,47.61,191393.0,42.5375,42.5464,42.4303,42.5107,191393.0
2016-04-15 12:20:00,47.61,47.62,47.53,47.54,124230.0,42.5107,42.5196,42.4393,42.4482,124230.0
2016-04-15 12:30:00,47.55,47.6,47.5,47.56,221548.0,42.4571,42.5018,42.4125,42.4661,221548.0
2016-04-15 12:40:00,47.56,47.66,47.55,47.58,178203.0,42.4661,42.5553,42.4571,42.4839,178203.0
2016-04-15 12:50:00,47.58,47.58,47.47,47.48,135552.0,42.4839,42.4839,42.3857,42.3946,135552.0
2016-04-15 13:00:00,47.48,47.55,47.45,47.53,117142.0,42.3946,42.4571,42.3678,42.4393,117142.0
2016-04-15 13:10:00,47.54,47.57,47.49,47.53,60898.0,42.4482,42.475,42.4036,42.4393,60898.0
2016-04-15 13:20:00,47.54,47.56,47.49,47.56,77259.0,42.4482,42.4661,42.4036,42.4661,77259.0
2016-04-15 13:30:00,47.55,47.55,47.49,47.51,108354.0,42.4571,42.4571,42.4036,42.4214,108354.0
2016-04-15 13:40:00,47.51,47.56,47.49,47.54,92322.0,42.4214,42.4661,42.4036,42.4482,92322.0
2016-04-15 13:50:00,47.54,47.66,47.54,47.65,208104.0,42.4482,42.5553,42.4482,42.5464,208104.0
2016-04-15 14:00:00,47.65,47.66,47.57,47.58,239799.0,42.5464,42.5553,42.475,42.4839,239799.0
2016-04-15 14:10:00,47.59,47.63,47.5,47.53,169795.0,42.4928,42.5286,42.4125,42.4393,169795.0
2016-04-15 14:20:00,47.53,47.63,47.53,47.6,116360.0,42.4393,42.5286,42.4393,42.5018,116360.0
2016-04-15 14:30:00,47.61,47.65,47.53,47.64,86083.0,42.5107,42.5464,42.4393,42.5375,86083.0
2016-04-15 14:40:00,47.64,47.69,47.58,47.58,151286.0,42.5375,42.5821,42.4839,42.4839,151286.0
2016-04-15 14:50:00,47.58,47.69,47.57,47.67,82220.0,42.4839,42.5821,42.475,42.5643,82220.0
2016-04-15 15:00:00,47.68,47.69,47.63,47.66,125202.0,42.5732,42.5821,42.5286,42.5553,125202.0
2016-04-15 15:10:00,47.66,47.68,47.52,47.53,216385.0,42.5553,42.5732,42.4303,42.4393,216385.0
2016-04-15 15:20:00,47.54,47.6,47.53,47.59,169925.0,42.4482,42.5018,42.4393,42.4928,169925.0
2016-04-15 15:30:00,47.58,47.64,47.52,47.58,239428.0,42.4839,42.5375,42.4303,42.4839,239428.0
2016-04-15 15:40:00,47.59,47.59,47.5,47.55,369409.0,42.4928,42.4928,42.4125,42.4571,369409.0
2016-04-15 15:50:00,47.55,47.57,47.49,47.51,687553.0,42.4571,42.475,42.4036,42.4214,687553.0
2016-04-18 09:30:00,47.65,47.65,47.05,47.06,578642.0,42.5464,42.5464,42.0107,42.0196,578642.0
2016-04-18 09:40:00,47.06,47.24,46.95,47.13,491174.0,42.0196,42.1803,41.9214,42.0821,491174.0
2016-04-18 09:50:00,47.13,47.25,46.95,46.96,325269.0,42.0821,42.1893,41.9214,41.9303,325269.0
2016-04-18 10:00:00,46.95,47.2,46.95,47.05,306298.0,41.9214,42.1446,41.9214,42.0107,306298.0
2016-04-18 10:10:00,47.04,47.3,47.01,47.3,204106.0,42.0018,42.2339,41.975,42.2339,204106.0
2016-04-18 10:20:00,47.31,47.35,47.17,47.21,319212.0,42.2428,42.2786,42.1178,42.1535,319212.0
2016-04-18 10:30:00,47.21,47.21,47.05,47.11,200656.0,42.1535,42.1535,42.0107,42.0643,200656.0
2016-04-18 10:40:00,47.11,47.11,46.95,46.96,265270.0,42.0643,42.0643,41.9214,41.9303,265270.0
2016-04-18 10:50:00,46.96,46.97,46.76,46.77,426085.0,41.9303,41.9393,41.7517,41.7607,426085.0
2016-04-18 11:00:00,46.77,46.78,46.64,46.67,322971.0,41.7607,41.7696,41.6446,41.6714,322971.0
2016-04-18 11:10:00,46.67,46.71,46.56,46.65,307975.0,41.6714,41.7071,41.5732,41.6535,307975.0
2016-04-18 11:20:00,46.66,46.72,46.52,46.54,216280.0,41.6625,41.716,41.5375,41.5553,216280.0
2016-04-18 11:30:00,46.54,46.56,46.4,46.41,372352.0,41.5553,41.5732,41.4303,41.4392,372352.0
2016-04-18 11:40:00,46.41,46.42,46.21,46.3,427975.0,41.4392,41.4482,41.2607,41.341,427975.0
2016-04-18 11:50:00,46.29,46.44,46.28,46.44,175010.0,41.3321,41.466,41.3232,41.466,175010.0
2016-04-18 12:00:00,46.43,46.55,46.39,46.43,196852.0,41.4571,41.5642,41.4214,41.4571,196852.0
2016-04-18 12:10:00,46.43,46.51,46.39,46.41,105861.0,41.4571,41.5285,41.4214,41.4392,105861.0
2016-04-18 12:20:00,46.41,46.59,46.41,46.55,122092.0,41.4392,41.6,41.4392,41.5642,122092.0
2016-04-18 12:30:00,46.56,46.71,46.55,46.71,156392.0,41.5732,41.7071,41.5642,41.7071,156392.0
2016-04-18 12:40:00,46.71,46.8,46.66,46.67,216687.0,41.7071,41.7875,41.6625,41.6714,216687.0
2016-04-18 12:50:00,46.67,46.68,46.53,46.53,140862.0,41.6714,41.6803,41.5464,41.5464,140862.0
2016-04-18 13:00:00,46.53,46.6,46.44,46.59,206487.0,41.5464,41.6089,41.466,41.6,206487.0
2016-04-18 13:10:00,46.59,46.66,46.57,46.62,155921.0,41.6,41.6625,41.5821,41.6267,155921.0
2016-04-18 13:20:00,46.61,46.66,46.52,46.53,164431.0,41.6178,41.6625,41.5375,41.5464,164431.0
2016-04-18 13:30:00,46.52,46.62,46.5,46.54,138548.0,41.5375,41.6267,41.5196,41.5553,138548.0
2016-04-18 13:40:00,46.54,46.62,46.45,46.45,127931.0,41.5553,41.6267,41.4749,41.4749,127931.0
2016-04-18 13:50:00,46.46,46.51,46.43,46.51,237927.0,41.4839,41.5285,41.4571,41.5285,237927.0
2016-04-18 14:00:00,46.51,46.61,46.47,46.58,245911.0,41.5285,41.6178,41.4928,41.591,245911.0
2016-04-18 14:10:00,46.58,46.66,46.54,46.55,238401.0,41.591,41.6625,41.5553,41.5642,238401.0
2016-04-18 14:20:00,46.55,46.61,46.48,46.55,151719.0,41.5642,41.6178,41.5017,41.5642,151719.0
2016-04-18 14:30:00,46.54,46.59,46.53,46.55,118960.0,41.5553,41.6,41.5464,41.5642,118960.0
2016-04-18 14:40:00,46.56,46.61,46.53,46.55,115142.0,41.5732,41.6178,41.5464,41.5642,115142.0
2016-04-18 14:50:00,46.55,46.6,46.52,46.59,148564.0,41.5642,41.6089,41.5375,41.6,148564.0
2016-04-18 15:00:00,46.59,46.64,46.57,46.57,197988.0,41.6,41.6446,41.5821,41.5821,197988.0
2016-04-18 15:10:00,46.57,46.57,46.45,46.47,177709.0,41.5821,41.5821,41.4749,41.4928,177709.0
2016-04-18 15:20:00,46.47,46.48,46.4,46.43,214128.0,41.4928,41.5017,41.4303,41.4571,214128.0
2016-04-18 15:30:00,46.42,46.46,46.4,46.46,368944.0,41.4482,41.4839,41.4303,41.4839,368944.0
2016-04-18 15:40:00,46.45,46.6,46.44,46.58,432279.0,41.4749,41.6089,41.466,41.591,432279.0
2016-04-18 15:50:00,46.58,46.59,46.49,46.54,745579.0,41.591,41.6,41.5107,41.5553,745579.0
2016-04-19 09:30:00,46.69,46.96,46.65,46.85,352045.0,41.6892,41.9303,41.6535,41.8321,352045.0
2016-04-19 09:40:00,46.85,47.13,46.84,47.1,575380.0,41.8321,42.0821,41.8232,42.0553,575380.0
2016-04-19 09:50:00,47.1,47.21,46.98,47.11,312745.0,42.0553,42.1535,41.9482,42.0643,312745.0
2016-04-19 10:00:00,47.12,47.19,47.05,47.13,226245.0,42.0732,42.1357,42.0107,42.0821,226245.0
2016-04-19 10:10:00,47.12,47.29,47.1,47.29,283164.0,42.0732,42.225,42.0553,42.225,283164.0
2016-04-19 10:20:00,47.3,47.4,47.22,47.22,191454.0,42.2339,42.3232,42.1625,42.1625,191454.0
2016-04-19 10:30:00,47.23,47.38,47.23,47.29,222430.0,42.1714,42.3053,42.1714,42.225,222430.0
2016-04-19 10:40:00,47.29,47.4,47.26,47.37,153486.0,42.225,42.3232,42.1982,42.2964,153486.0
2016-04-19 10:50:00,47.37,47.42,47.33,47.35,121466.0,42.2964,42.3411,42.2607,42.2786,121466.0
2016-04-19 11:00:00,47.36,47.37,47.23,47.26,149525.0,42.2875,42.2964,42.1714,42.1982,149525.0
2016-04-19 11:10:00,47.25,47.27,47.08,47.1,105694.0,42.1893,42.2071,42.0375,42.0553,105694.0
2016-04-19 11:20:00,47.1,47.14,46.97,46.97,143061.0,42.0553,42.091,41.9393,41.9393,143061.0
2016-04-19 11:30:00,46.97,47.02,46.79,46.96,389976.0,41.9393,41.9839,41.7785,41.9303,389976.0
2016-04-19 11:40:00,46.97,47.03,46.92,46.99,114501.0,41.9393,41.9928,41.8946,41.9571,114501.0
2016-04-19 11:50:00,46.99,47.0,46.77,46.79,251647.0,41.9571,41.966,41.7607,41.7785,251647.0
2016-04-19 12:00:00,46.78,46.81,46.7,46.76,248256.0,41.7696,41.7964,41.6982,41.7517,248256.0
2016-04-19 12:10:00,46.76,46.78,46.66,46.66,137051.0,41.7517,41.7696,41.6625,41.6625,137051.0
2016-04-19 12:20:00,46.66,46.75,46.6,46.74,143677.0,41.6625,41.7428,41.6089,41.7339,143677.0
2016-04-19 12:30:00,46.74,46.85,46.74,46.84,139698.0,41.7339,41.8321,41.7339,41.8232,139698.0
2016-04-19 12:40:00,46.84,46.91,46.79,46.88,120543.0,41.8232,41.8857,41.7785,41.8589,120543.0
2016-04-19 12:50:00,46.87,46.89,46.77,46.89,154806.0,41.85,41.8678,41.7607,41.8678,154806.0
2016-04-19 13:00:00,46.89,46.94,46.88,46.92,148209.0,41.8678,41.9125,41.8589,41.8946,148209.0
2016-04-19 13:10:00,46.91,47.0,46.91,46.96,156571.0,41.8857,41.966,41.8857,41.9303,156571.0
2016-04-19 13:20:00,46.97,46.99,46.92,46.96,331584.0,41.9393,41.9571,41.8946,41.9303,331584.0
2016-04-19 13:30:00,46.97,47.08,46.93,47.06,168686.0,41.9393,42.0375,41.9035,42.0196,168686.0
2016-04-19 13:40:00,47.06,47.11,47.01,47.08,183310.0,42.0196,42.0643,41.975,42.0375,183310.0
2016-04-19 13:50:00,47.09,47.14,47.02,47.04,118263.0,42.0464,42.091,41.9839,42.0018,118263.0
2016-04-19 14:00:00,47.04,47.07,46.97,47.01,156657.0,42.0018,42.0285,41.9393,41.975,156657.0
2016-04-19 14:10:00,47.01,47.06,46.99,47.02,139076.0,41.975,42.0196,41.9571,41.9839,139076.0
2016-04-19 14:20:00,47.02,47.04,46.94,46.95,107274.0,41.9839,42.0018,41.9125,41.9214,107274.0
2016-04-19 14:30:00,46.94,47.0,46.93,46.94,87031.0,41.9125,41.966,41.9035,41.9125,87031.0
2016-04-19 14:40:00,46.94,47.02,46.94,46.97,120203.0,41.9125,41.9839,41.9125,41.9393,120203.0
2016-04-19 14:50:00,46.97,46.99,46.89,46.9,145591.0,41.9393,41.9571,41.8678,41.8768,145591.0
2016-04-19 15:00:00,46.9,47.0,46.87,46.96,128084.0,41.8768,41.966,41.85,41.9303,128084.0
2016-04-19 15:10:00,46.96,47.03,46.96,46.98,134827.0,41.9303,41.9928,41.9303,41.9482,134827.0
2016-04-19 15:20:00,46.99,46.99,46.92,46.94,131917.0,41.9571,41.9571,41.8946,41.9125,131917.0
2016-04-19 15:30:00,46.95,47.0,46.93,47.0,186745.0,41.9214,41.966,41.9035,41.966,186745.0
2016-04-19 15:40:00,47.0,47.0,46.93,46.95,269836.0,41.966,41.966,41.9035,41.9214,269836.0
2016-04-19 15:50:00,46.95,46.96,46.85,46.87,505192.0,41.9214,41.9303,41.8321,41.85,505192.0
2016-04-20 09:30:00,46.9,47.45,46.9,47.32,371792.0,41.8768,42.3678,41.8768,42.2518,371792.0
2016-04-20 09:40:00,47.31,47.53,47.27,47.39,365283.0,42.2428,42.4393,42.2071,42.3143,365283.0
2016-04-20 09:50:00,47.4,47.43,47.25,47.29,234154.0,42.3232,42.35,42.1893,42.225,234154.0
2016-04-20 10:00:00,47.3,47.31,47.22,47.29,238219.0,42.2339,42.2428,42.1625,42.225,238219.0
2016-04-20 10:10:00,47.29,47.35,47.24,47.3,281626.0,42.225,42.2786,42.1803,42.2339,281626.0
2016-04-20 10:20:00,47.31,47.31,47.09,47.15,189102.0,42.2428,42.2428,42.0464,42.1,189102.0
2016-04-20 10:30:00,47.18,47.24,46.85,46.88,219061.0,42.1268,42.1803,41.8321,41.8589,219061.0
2016-04-20 10:40:00,46.89,46.89,46.79,46.89,148377.0,41.8678,41.8678,41.7785,41.8678,148377.0
2016-04-20 10:50:00,46.89,47.09,46.88,47.09,167403.0,41.8678,42.0464,41.8589,42.0464,167403.0
2016-04-20 11:00:00,47.09,47.09,46.99,47.02,125232.0,42.0464,42.0464,41.9571,41.9839,125232.0
2016-04-20 11:10:00,47.02,47.07,46.98,47.06,96164.0,41.9839,42.0285,41.9482,42.0196,96164.0
2016-04-20 11:20:00,47.06,47.1,47.0,47.01,85917.0,42.0196,42.0553,41.966,41.975,85917.0
2016-04-20 11:30:00,47.0,47.04,46.89,46.9,126525.0,41.966,42.0018,41.8678,41.8768,126525.0
2016-04-20 11:40:00,46.9,46.94,46.82,46.89,110829.0,41.8768,41.9125,41.8053,41.8678,110829.0
2016-04-20 11:50:00,46.89,46.96,46.85,46.86,104238.0,41.8678,41.9303,41.8321,41.841,104238.0
2016-04-20 12:00:00,46.87,46.96,46.85,46.95,123140.0,41.85,41.9303,41.8321,41.9214,123140.0
2016-04-20 12:10:00,46.95,46.96,46.88,46.92,63064.0,41.9214,41.9303,41.8589,41.8946,63064.0
2016-04-20 12:20:00,46.91,47.0,46.91,46.99,154965.0,41.8857,41.966,41.8857,41.9571,154965.0
2016-04-20 12:30:00,46.99,46.99,46.91,46.93,42941.0,41.9571,41.9571,41.8857,41.9035,42941.0
2016-04-20 12:40:00,46.92,46.95,46.87,46.94,93218.0,41.8946,41.9214,41.85,41.9125,93218.0
2016-04-20 12:50:00,46.94,46.95,46.86,46.95,82686.0,41.9125,41.9214,41.841,41.9214,82686.0
2016-04-20 13:00:00,46.95,46.97,46.81,46.83,146889.0,41.9214,41.9393,41.7964,41.8142,146889.0
2016-04-20 13:10:00,46.83,46.86,46.81,46.81,73320.0,41.8142,41.841,41.7964,41.7964,73320.0
2016-04-20 13:20:00,46.82,46.85,46.77,46.8,121292.0,41.8053,41.8321,41.7607,41.7875,121292.0
2016-04-20 13:30:00,46.8,46.9,46.8,46.85,106666.0,41.7875,41.8768,41.7875,41.8321,106666.0
2016-04-20 13:40:00,46.85,46.87,46.8,46.83,139429.0,41.8321,41.85,41.7875,41.8142,139429.0
2016-04-20 13:50:00,46.84,46.92,46.82,46.91,97616.0,41.8232,41.8946,41.8053,41.8857,97616.0
2016-04-20 14:00:00,46.91,46.93,46.87,46.87,63028.0,41.8857,41.9035,41.85,41.85,63028.0
2016-04-20 14:10:00,46.87,46.96,46.86,46.95,90504.0,41.85,41.9303,41.841,41.9214,90504.0
2016-04-20 14:20:00,46.95,46.99,46.94,46.96,142000.0,41.9214,41.9571,41.9125,41.9303,142000.0
2016-04-20 14:30:00,46.96,47.01,46.93,46.99,117859.0,41.9303,41.975,41.9035,41.9571,117859.0
2016-04-20 14:40:00,47.0,47.01,46.92,46.95,105900.0,41.966,41.975,41.8946,41.9214,105900.0
2016-04-20 14:50:00,46.95,46.96,46.93,46.93,144967.0,41.9214,41.9303,41.9035,41.9035,144967.0
2016-04-20 15:00:00,46.92,46.95,46.9,46.91,94036.0,41.8946,41.9214,41.8768,41.8857,94036.0
2016-04-20 15:10:00,46.92,46.93,46.8,46.82,254673.0,41.8946,41.9035,41.7875,41.8053,254673.0
2016-04-20 15:20:00,46.82,46.84,46.79,46.79,174858.0,41.8053,41.8232,41.7785,41.7785,174858.0
2016-04-20 15:30:00,46.8,46.8,46.72,46.73,319899.0,41.7875,41.7875,41.716,41.725,319899.0
2016-04-20 15:40:00,46.73,46.73,46.67,46.69,665020.0,41.725,41.725,41.6714,41.6892,665020.0
2016-04-20 15:50:00,46.68,46.71,46.58,46.61,768093.0,41.6803,41.7071,41.591,41.6178,768093.0
2016-04-21 09:30:00,46.28,46.31,45.71,45.76,682956.0,41.3232,41.3499,40.8142,40.8589,682956.0
2016-04-21 09:40:00,45.76,45.78,45.31,45.31,514325.0,40.8589,40.8767,40.457,40.457,514325.0
2016-04-21 09:50:00,45.31,45.67,45.3,45.43,529187.0,40.457,40.7785,40.4481,40.5642,529187.0
2016-04-21 10:00:00,45.44,45.48,44.92,44.92,541662.0,40.5731,40.6088,40.1088,40.1088,541662.0
2016-04-21 10:10:00,44.91,45.08,44.74,45.07,822541.0,40.0999,40.2517,39.9481,40.2428,822541.0
2016-04-21 10:20:00,45.06,45.57,45.03,45.55,393247.0,40.2338,40.6892,40.207,40.6713,393247.0
2016-04-21 10:30:00,45.55,45.63,45.4,45.44,394898.0,40.6713,40.7428,40.5374,40.5731,394898.0
2016-04-21 10:40:00,45.43,45.56,45.21,45.24,398921.0,40.5642,40.6803,40.3678,40.3945,398921.0
2016-04-21 10:50:00,45.23,45.49,45.19,45.21,214263.0,40.3856,40.6178,40.3499,40.3678,214263.0
2016-04-21 11:00:00,45.21,45.31,45.05,45.12,391532.0,40.3678,40.457,40.2249,40.2874,391532.0
2016-04-21 11:10:00,45.13,45.13,44.91,45.01,282299.0,40.2963,40.2963,40.0999,40.1892,282299.0
2016-04-21 11:20:00,45.01,45.02,44.88,44.96,335738.0,40.1892,40.1981,40.0731,40.1445,335738.0
2016-04-21 11:30:00,44.97,45.02,44.84,44.99,420832.0,40.1535,40.1981,40.0374,40.1713,420832.0
2016-04-21 11:40:00,44.99,45.05,44.79,44.83,448091.0,40.1713,40.2249,39.9927,40.0285,448091.0
2016-04-21 11:50:00,44.82,45.0,44.78,44.99,299822.0,40.0195,40.1803,39.9838,40.1713,299822.0
2016-04-21 12:00:00,45.0,45.05,44.96,45.01,388157.0,40.1803,40.2249,40.1445,40.1892,388157.0
2016-04-21 12:10:00,45.0,45.14,44.98,45.12,297098.0,40.1803,40.3053,40.1624,40.2874,297098.0
2016-04-21 12:20:00,45.13,45.38,45.12,45.36,279217.0,40.2963,40.5196,40.2874,40.5017,279217.0
2016-04-21 12:30:00,45.36,45.55,45.32,45.54,320331.0,40.5017,40.6713,40.466,40.6624,320331.0
2016-04-21 12:40:00,45.54,45.75,45.5,45.51,356672.0,40.6624,40.8499,40.6267,40.6356,356672.0
2016-04-21 12:50:00,45.51,45.59,45.38,45.41,186901.0,40.6356,40.7071,40.5196,40.5463,186901.0
2016-04-21 13:00:00,45.41,45.47,45.23,45.23,139855.0,40.5463,40.5999,40.3856,40.3856,139855.0
2016-04-21 13:10:00,45.23,45.28,45.02,45.11,261808.0,40.3856,40.4303,40.1981,40.2785,261808.0
2016-04-21 13:20:00,45.11,45.23,45.08,45.13,180512.0,40.2785,40.3856,40.2517,40.2963,180512.0
2016-04-21 13:30:00,45.13,45.18,45.0,45.0,224338.0,40.2963,40.341,40.1803,40.1803,224338.0
2016-04-21 13:40:00,45.0,45.09,44.96,45.02,197957.0,40.1803,40.2606,40.1445,40.1981,197957.0
2016-04-21 13:50:00,45.02,45.04,44.88,44.95,182154.0,40.1981,40.216,40.0731,40.1356,182154.0
2016-04-21 14:00:00,44.94,45.02,44.91,44.96,160547.0,40.1267,40.1981,40.0999,40.1445,160547.0
2016-04-21 14:10:00,44.95,45.02,44.89,45.01,153998.0,40.1356,40.1981,40.082,40.1892,153998.0
2016-04-21 14:20:00,45.01,45.2,45.0,45.14,246456.0,40.1892,40.3588,40.1803,40.3053,246456.0
2016-04-21 14:30:00,45.14,45.14,45.0,45.02,183693.0,40.3053,40.3053,40.1803,40.1981,183693.0
2016-04-21 14:40:00,45.01,45.09,45.0,45.03,190207.0,40.1892,40.2606,40.1803,40.207,190207.0
2016-04-21 14:50:00,45.03,45.07,44.85,44.89,353081.0,40.207,40.2428,40.0463,40.082,353081.0
2016-04-21 15:00:00,44.89,44.9,44.85,44.86,280542.0,40.082,40.091,40.0463,40.0552,280542.0
2016-04-21 15:10:00,44.86,44.97,44.84,44.93,391201.0,40.0552,40.1535,40.0374,40.1177,391201.0
2016-04-21 15:20:00,44.93,44.97,44.88,44.92,238320.0,40.1177,40.1535,40.0731,40.1088,238320.0
2016-04-21 15:30:00,44.92,45.01,44.86,44.88,275443.0,40.1088,40.1892,40.0552,40.0731,275443.0
2016-04-21 15:40:00,44.87,44.98,44.86,44.96,484780.0,40.0642,40.1624,40.0552,40.1445,484780.0
2016-04-21 15:50:00,44.95,44.99,44.9,44.96,700742.0,40.1356,40.1713,40.091,40.1445,700742.0
2016-04-22 09:30:00,43.43,43.95,43.16,43.88,1484449.0,38.7784,39.2427,38.5373,39.1802,1484449.0
2016-04-22 09:40:00,43.89,44.05,43.67,43.88,882062.0,39.1891,39.332,38.9927,39.1802,882062.0
2016-04-22 09:50:00,43.88,44.16,43.8,44.09,833860.0,39.1802,39.4302,39.1088,39.3677,833860.0
2016-04-22 10:00:00,44.11,44.22,43.98,44.15,798807.0,39.3856,39.4838,39.2695,39.4213,798807.0
2016-04-22 10:10:00,44.14,44.41,44.11,44.25,498612.0,39.4124,39.6534,39.3856,39.5106,498612.0
2016-04-22 10:20:00,44.25,44.61,44.24,44.6,396478.0,39.5106,39.832,39.5017,39.8231,396478.0
2016-04-22 10:30:00,44.61,44.65,44.23,44.26,408290.0,39.832,39.8677,39.4927,39.5195,408290.0
2016-04-22 10:40:00,44.27,44.29,44.03,44.09,436320.0,39.5284,39.5463,39.3141,39.3677,436320.0
2016-04-22 10:50:00,44.09,44.41,44.08,44.31,228864.0,39.3677,39.6534,39.3588,39.5642,228864.0
2016-04-22 11:00:00,44.32,44.62,44.31,44.54,323104.0,39.5731,39.841,39.5642,39.7695,323104.0
2016-04-22 11:10:00,44.54,44.56,44.42,44.45,223336.0,39.7695,39.7874,39.6624,39.6892,223336.0
2016-04-22 11:20:00,44.45,44.63,44.43,44.61,226548.0,39.6892,39.8499,39.6713,39.832,226548.0
2016-04-22 11:30:00,44.61,44.62,44.54,44.61,123516.0,39.832,39.841,39.7695,39.832,123516.0
2016-04-22 11:40:00,44.61,44.62,44.44,44.48,241625.0,39.832,39.841,39.6802,39.7159,241625.0
2016-04-22 11:50:00,44.48,44.49,44.37,44.4,531696.0,39.7159,39.7249,39.6177,39.6445,531696.0
2016-04-22 12:00:00,44.41,44.57,44.4,44.55,302831.0,39.6534,39.7963,39.6445,39.7784,302831.0
2016-04-22 12:10:00,44.55,44.55,44.45,44.46,171016.0,39.7784,39.7784,39.6892,39.6981,171016.0
2016-04-22 12:20:00,44.46,44.46,44.35,44.38,225981.0,39.6981,39.6981,39.5999,39.6267,225981.0
2016-04-22 12:30:00,44.39,44.41,44.36,44.4,303439.0,39.6356,39.6534,39.6088,39.6445,303439.0
2016-04-22 12:40:00,44.39,44.48,44.33,44.35,240844.0,39.6356,39.7159,39.582,39.5999,240844.0
2016-04-22 12:50:00,44.36,44.49,44.35,44.49,141468.0,39.6088,39.7249,39.5999,39.7249,141468.0
2016-04-22 13:00:00,44.48,44.52,44.4,44.47,157301.0,39.7159,39.7517,39.6445,39.707,157301.0
2016-04-22 13:10:00,44.47,44.54,44.42,44.47,232270.0,39.707,39.7695,39.6624,39.707,232270.0
2016-04-22 13:20:00,44.47,44.51,44.39,44.39,102705.0,39.707,39.7427,39.6356,39.6356,102705.0
2016-04-22 13:30:00,44.38,44.51,44.38,44.47,147172.0,39.6267,39.7427,39.6267,39.707,147172.0
2016-04-22 13:40:00,44.48,44.64,44.47,44.58,248194.0,39.7159,39.8588,39.707,39.8052,248194.0
2016-04-22 13:50:00,44.58,44.59,44.46,44.5,131990.0,39.8052,39.8142,39.6981,39.7338,131990.0
2016-04-22 14:00:00,44.49,44.51,44.44,44.49,201412.0,39.7249,39.7427,39.6802,39.7249,201412.0
2016-04-22 14:10:00,44.49,44.56,44.45,44.47,192476.0,39.7249,39.7874,39.6892,39.707,192476.0
2016-04-22 14:20:00,44.48,44.52,44.47,44.51,210578.0,39.7159,39.7517,39.707,39.7427,210578.0
2016-04-22 14:30:00,44.5,44.57,44.47,44.56,114323.0,39.7338,39.7963,39.707,39.7874,114323.0
2016-04-22 14:40:00,44.56,44.59,44.53,44.55,91024.0,39.7874,39.8142,39.7606,39.7784,91024.0
2016-04-22 14:50:00,44.55,44.59,44.53,44.57,95136.0,39.7784,39.8142,39.7606,39.7963,95136.0
2016-04-22 15:00:00,44.57,44.59,44.54,44.56,108378.0,39.7963,39.8142,39.7695,39.7874,108378.0
2016-04-22 15:10:00,44.55,44.59,44.49,44.49,132726.0,39.7784,39.8142,39.7249,39.7249,132726.0
2016-04-22 15:20:00,44.49,44.5,44.44,44.45,125283.0,39.7249,39.7338,39.6802,39.6892,125283.0
2016-04-22 15:30:00,44.45,44.57,44.44,44.55,323957.0,39.6892,39.7963,39.6802,39.7784,323957.0
2016-04-22 15:40:00,44.55,44.66,44.53,44.65,555968.0,39.7784,39.8767,39.7606,39.8677,555968.0
2016-04-22 15:50:00,44.64,44.67,44.6,44.64,684458.0,39.8588,39.8856,39.8231,39.8588,684458.0
2016-04-25 09:30:00,44.52,44.88,44.47,44.76,370733.0,39.7517,40.0731,39.707,39.966,370733.0
2016-04-25 09:40:00,44.76,44.79,44.41,44.44,382249.0,39.966,39.9927,39.6534,39.6802,382249.0
2016-04-25 09:50:00,44.45,44.55,44.35,44.39,218706.0,39.6892,39.7784,39.5999,39.6356,218706.0
2016-04-25 10:00:00,44.39,44.59,44.35,44.41,269917.0,39.6356,39.8142,39.5999,39.6534,269917.0
2016-04-25 10:10:00,44.41,44.56,44.31,44.35,266938.0,39.6534,39.7874,39.5642,39.5999,266938.0
2016-04-25 10:20:00,44.36,44.38,44.22,44.24,199916.0,39.6088,39.6267,39.4838,39.5017,199916.0
2016-04-25 10:30:00,44.25,44.25,44.06,44.19,372432.0,39.5106,39.5106,39.3409,39.457,372432.0
2016-04-25 10:40:00,44.2,44.2,44.08,44.18,200805.0,39.4659,39.4659,39.3588,39.4481,200805.0
2016-04-25 10:50:00,44.19,44.23,44.09,44.11,262990.0,39.457,39.4927,39.3677,39.3856,262990.0
2016-04-25 11:00:00,44.12,44.12,43.98,44.01,266959.0,39.3945,39.3945,39.2695,39.2963,266959.0
2016-04-25 11:10:00,44.01,44.09,43.99,44.02,345034.0,39.2963,39.3677,39.2784,39.3052,345034.0
2016-04-25 11:20:00,44.03,44.14,44.0,44.09,260541.0,39.3141,39.4124,39.2874,39.3677,260541.0
2016-04-25 11:30:00,44.09,44.09,43.83,43.83,229619.0,39.3677,39.3677,39.1356,39.1356,229619.0
2016-04-25 11:40:00,43.83,43.97,43.79,43.88,147846.0,39.1356,39.2606,39.0998,39.1802,147846.0
2016-04-25 11:50:00,43.88,44.01,43.88,43.93,149563.0,39.1802,39.2963,39.1802,39.2249,149563.0
2016-04-25 12:00:00,43.93,44.0,43.92,43.93,65744.0,39.2249,39.2874,39.2159,39.2249,65744.0
2016-04-25 12:10:00,43.92,43.93,43.8,43.88,160706.0,39.2159,39.2249,39.1088,39.1802,160706.0
2016-04-25 12:20:00,43.87,44.01,43.87,43.97,131462.0,39.1713,39.2963,39.1713,39.2606,131462.0
2016-04-25 12:30:00,43.96,43.97,43.83,43.86,132082.0,39.2516,39.2606,39.1356,39.1624,132082.0
2016-04-25 12:40:00,43.87,43.9,43.82,43.9,58118.0,39.1713,39.1981,39.1266,39.1981,58118.0
2016-04-25 12:50:00,43.89,44.01,43.88,43.99,132825.0,39.1891,39.2963,39.1802,39.2784,132825.0
2016-04-25 13:00:00,43.98,44.0,43.94,43.96,90075.0,39.2695,39.2874,39.2338,39.2516,90075.0
2016-04-25 13:10:00,43.96,44.01,43.95,43.97,91935.0,39.2516,39.2963,39.2427,39.2606,91935.0
2016-04-25 13:20:00,43.98,44.01,43.95,43.97,142452.0,39.2695,39.2963,39.2427,39.2606,142452.0
2016-04-25 13:30:00,43.97,44.01,43.95,43.98,75037.0,39.2606,39.2963,39.2427,39.2695,75037.0
2016-04-25 13:40:00,43.98,44.01,43.94,43.98,108136.0,39.2695,39.2963,39.2338,39.2695,108136.0
2016-04-25 13:50:00,43.98,43.99,43.89,43.9,67704.0,39.2695,39.2784,39.1891,39.1981,67704.0
2016-04-25 14:00:00,43.89,43.98,43.85,43.86,154985.0,39.1891,39.2695,39.1534,39.1624,154985.0
2016-04-25 14:10:00,43.87,43.87,43.8,43.85,182042.0,39.1713,39.1713,39.1088,39.1534,182042.0
2016-04-25 14:20:00,43.85,44.02,43.84,43.95,185178.0,39.1534,39.3052,39.1445,39.2427,185178.0
2016-04-25 14:30:00,43.95,43.99,43.9,43.92,141115.0,39.2427,39.2784,39.1981,39.2159,141115.0
2016-04-25 14:40:00,43.92,44.0,43.89,43.89,176701.0,39.2159,39.2874,39.1891,39.1891,176701.0
2016-04-25 14:50:00,43.88,43.97,43.87,43.97,181780.0,39.1802,39.2606,39.1713,39.2606,181780.0
2016-04-25 15:00:00,43.97,44.0,43.93,43.96,143297.0,39.2606,39.2874,39.2249,39.2516,143297.0
2016-04-25 15:10:00,43.96,44.01,43.96,44.0,205221.0,39.2516,39.2963,39.2516,39.2874,205221.0
2016-04-25 15:20:00,44.0,44.01,43.91,43.95,259230.0,39.2874,39.2963,39.207,39.2427,259230.0
2016-04-25 15:30:00,43.96,43.97,43.91,43.96,258944.0,39.2516,39.2606,39.207,39.2516,258944.0
2016-04-25 15:40:00,43.95,43.96,43.86,43.87,327009.0,39.2427,39.2516,39.1624,39.1713,327009.0
2016-04-25 15:50:00,43.87,43.92,43.82,43.92,498763.0,39.1713,39.2159,39.1266,39.2159,498763.0
2016-04-26 09:30:00,44.15,44.31,43.99,44.23,343519.0,39.4213,39.5642,39.2784,39.4927,343519.0
2016-04-26 09:40:00,44.22,44.32,44.06,44.32,231797.0,39.4838,39.5731,39.3409,39.5731,231797.0
2016-04-26 09:50:00,44.32,44.5,44.29,44.37,272456.0,39.5731,39.7338,39.5463,39.6177,272456.0
2016-04-26 10:00:00,44.39,44.51,44.29,44.51,396185.0,39.6356,39.7427,39.5463,39.7427,396185.0
2016-04-26 10:10:00,44.5,44.52,44.26,44.27,259424.0,39.7338,39.7517,39.5195,39.5284,259424.0
2016-04-26 10:20:00,44.26,44.27,43.39,43.51,833543.0,39.5195,39.5284,38.7427,38.8498,833543.0
2016-04-26 10:30:00,43.51,43.58,43.32,43.35,620279.0,38.8498,38.9123,38.6802,38.707,620279.0
2016-04-26 10:40:00,43.35,43.53,43.34,43.37,395410.0,38.707,38.8677,38.698,38.7248,395410.0
2016-04-26 10:50:00,43.36,43.46,43.28,43.32,313050.0,38.7159,38.8052,38.6445,38.6802,313050.0
2016-04-26 11:00:00,43.32,43.52,43.32,43.5,288202.0,38.6802,38.8588,38.6802,38.8409,288202.0
2016-04-26 11:10:00,43.51,43.51,43.3,43.3,296239.0,38.8498,38.8498,38.6623,38.6623,296239.0
2016-04-26 11:20:00,43.3,43.53,43.3,43.44,282489.0,38.6623,38.8677,38.6623,38.7873,282489.0
2016-04-26 11:30:00,43.43,43.44,43.21,43.26,383336.0,38.7784,38.7873,38.582,38.6266,383336.0
2016-04-26 11:40:00,43.25,43.28,43.06,43.15,316155.0,38.6177,38.6445,38.448,38.5284,316155.0
2016-04-26 11:50:00,43.15,43.23,43.11,43.21,199362.0,38.5284,38.5998,38.4927,38.582,199362.0
2016-04-26 12:00:00,43.21,43.21,43.1,43.2,231381.0,38.582,38.582,38.4838,38.573,231381.0
2016-04-26 12:10:00,43.19,43.37,43.17,43.36,282519.0,38.5641,38.7248,38.5463,38.7159,282519.0
2016-04-26 12:20:00,43.35,43.5,43.34,43.5,216046.0,38.707,38.8409,38.698,38.8409,216046.0
2016-04-26 12:30:00,43.5,43.58,43.48,43.54,248895.0,38.8409,38.9123,38.8231,38.8766,248895.0
2016-04-26 12:40:00,43.54,43.55,43.46,43.5,242054.0,38.8766,38.8856,38.8052,38.8409,242054.0
2016-04-26 12:50:00,43.5,43.59,43.47,43.5,214186.0,38.8409,38.9213,38.8141,38.8409,214186.0
2016-04-26 13:00:00,43.51,43.53,43.36,43.47,137487.0,38.8498,38.8677,38.7159,38.8141,137487.0
2016-04-26 13:10:00,43.47,43.57,43.47,43.49,110579.0,38.8141,38.9034,38.8141,38.832,110579.0
2016-04-26 13:20:00,43.5,43.55,43.44,43.51,131575.0,38.8409,38.8856,38.7873,38.8498,131575.0
2016-04-26 13:30:00,43.51,43.52,43.38,43.38,171717.0,38.8498,38.8588,38.7338,38.7338,171717.0
2016-04-26 13:40:00,43.37,43.4,43.23,43.26,161802.0,38.7248,38.7516,38.5998,38.6266,161802.0
2016-04-26 13:50:00,43.26,43.34,43.22,43.32,185974.0,38.6266,38.698,38.5909,38.6802,185974.0
2016-04-26 14:00:00,43.31,43.34,43.23,43.25,184656.0,38.6713,38.698,38.5998,38.6177,184656.0
2016-04-26 14:10:00,43.25,43.39,43.25,43.35,208876.0,38.6177,38.7427,38.6177,38.707,208876.0
2016-04-26 14:20:00,43.35,43.43,43.34,43.35,239986.0,38.707,38.7784,38.698,38.707,239986.0
2016-04-26 14:30:00,43.34,43.42,43.34,43.41,124561.0,38.698,38.7695,38.698,38.7605,124561.0
2016-04-26 14:40:00,43.42,43.43,43.35,43.38,130509.0,38.7695,38.7784,38.707,38.7338,130509.0
2016-04-26 14:50:00,43.38,43.41,43.36,43.39,129928.0,38.7338,38.7605,38.7159,38.7427,129928.0
2016-04-26 15:00:00,43.38,43.47,43.37,43.45,137070.0,38.7338,38.8141,38.7248,38.7963,137070.0
2016-04-26 15:10:00,43.46,43.47,43.38,43.38,148129.0,38.8052,38.8141,38.7338,38.7338,148129.0
2016-04-26 15:20:00,43.38,43.41,43.33,43.38,168754.0,38.7338,38.7605,38.6891,38.7338,168754.0
2016-04-26 15:30:00,43.38,43.5,43.37,43.46,204429.0,38.7338,38.8409,38.7248,38.8052,204429.0
2016-04-26 15:40:00,43.46,43.58,43.44,43.45,317603.0,38.8052,38.9123,38.7873,38.7963,317603.0
2016-04-26 15:50:00,43.45,43.6,43.44,43.58,760342.0,38.7963,38.9302,38.7873,38.9123,760342.0
2016-04-27 09:30:00,43.75,43.88,43.48,43.52,421053.0,39.0641,39.1802,38.8231,38.8588,421053.0
2016-04-27 09:40:00,43.53,44.03,43.53,43.92,298645.0,38.8677,39.3141,38.8677,39.2159,298645.0
2016-04-27 09:50:00,43.93,44.05,43.89,43.94,195921.0,39.2249,39.332,39.1891,39.2338,195921.0
2016-04-27 10:00:00,43.95,44.04,43.28,43.31,612678.0,39.2427,39.3231,38.6445,38.6713,612678.0
2016-04-27 10:10:00,43.31,43.81,43.3,43.71,639852.0,38.6713,39.1177,38.6623,39.0284,639852.0
2016-04-27 10:20:00,43.71,43.74,43.43,43.59,209335.0,39.0284,39.0552,38.7784,38.9213,209335.0
2016-04-27 10:30:00,43.57,43.74,43.49,43.5,255973.0,38.9034,39.0552,38.832,38.8409,255973.0
2016-04-27 10:40:00,43.5,43.68,43.45,43.68,171018.0,38.8409,39.0016,38.7963,39.0016,171018.0
2016-04-27 10:50:00,43.68,43.89,43.66,43.86,206904.0,39.0016,39.1891,38.9838,39.1624,206904.0
2016-04-27 11:00:00,43.85,43.87,43.75,43.84,166945.0,39.1534,39.1713,39.0641,39.1445,166945.0
2016-04-27 11:10:00,43.83,43.94,43.8,43.92,232035.0,39.1356,39.2338,39.1088,39.2159,232035.0
2016-04-27 11:20:00,43.92,44.23,43.91,44.22,413664.0,39.2159,39.4927,39.207,39.4838,413664.0
2016-04-27 11:30:00,44.21,44.24,44.06,44.07,257142.0,39.4749,39.5017,39.3409,39.3499,257142.0
2016-04-27 11:40:00,44.07,44.1,43.86,43.88,193943.0,39.3499,39.3766,39.1624,39.1802,193943.0
2016-04-27 11:50:00,43.88,43.89,43.76,43.84,128467.0,39.1802,39.1891,39.0731,39.1445,128467.0
2016-04-27 12:00:00,43.84,43.91,43.81,43.82,68002.0,39.1445,39.207,39.1177,39.1266,68002.0
2016-04-27 12:10:00,43.81,43.83,43.74,43.74,75142.0,39.1177,39.1356,39.0552,39.0552,75142.0
2016-04-27 12:20:00,43.75,43.75,43.69,43.7,67372.0,39.0641,39.0641,39.0106,39.0195,67372.0
2016-04-27 12:30:00,43.69,43.73,43.66,43.69,80604.0,39.0106,39.0463,38.9838,39.0106,80604.0
2016-04-27 12:40:00,43.7,43.73,43.67,43.7,63239.0,39.0195,39.0463,38.9927,39.0195,63239.0
2016-04-27 12:50:00,43.7,43.78,43.69,43.75,79713.0,39.0195,39.0909,39.0106,39.0641,79713.0
2016-04-27 13:00:00,43.75,43.75,43.66,43.68,96275.0,39.0641,39.0641,38.9838,39.0016,96275.0
2016-04-27 13:10:00,43.68,43.76,43.64,43.71,85435.0,39.0016,39.0731,38.9659,39.0284,85435.0
2016-04-27 13:20:00,43.7,43.76,43.68,43.74,91508.0,39.0195,39.0731,39.0016,39.0552,91508.0
2016-04-27 13:30:00,43.74,43.77,43.72,43.77,83310.0,39.0552,39.082,39.0373,39.082,83310.0
2016-04-27 13:40:00,43.77,43.87,43.73,43.79,132294.0,39.082,39.1713,39.0463,39.0998,132294.0
2016-04-27 13:50:00,43.79,43.84,43.73,43.77,194390.0,39.0998,39.1445,39.0463,39.082,194390.0
2016-04-27 14:00:00,43.77,43.99,43.62,43.98,213856.0,39.082,39.2784,38.9481,39.2695,213856.0
2016-04-27 14:10:00,43.98,43.98,43.79,43.82,159230.0,39.2695,39.2695,39.0998,39.1266,159230.0
2016-04-27 14:20:00,43.83,43.85,43.76,43.77,160367.0,39.1356,39.1534,39.0731,39.082,160367.0
2016-04-27 14:30:00,43.76,43.8,43.64,43.66,219251.0,39.0731,39.1088,38.9659,38.9838,219251.0
2016-04-27 14:40:00,43.66,43.71,43.63,43.65,146244.0,38.9838,39.0284,38.957,38.9748,146244.0
2016-04-27 14:50:00,43.65,43.73,43.62,43.69,130769.0,38.9748,39.0463,38.9481,39.0106,130769.0
2016-04-27 15:00:00,43.69,43.87,43.67,43.87,150656.0,39.0106,39.1713,38.9927,39.1713,150656.0
2016-04-27 15:10:00,43.87,43.99,43.86,43.9,307783.0,39.1713,39.2784,39.1624,39.1981,307783.0
2016-04-27 15:20:00,43.91,43.94,43.83,43.89,135519.0,39.207,39.2338,39.1356,39.1891,135519.0
2016-04-27 15:30:00,43.9,43.91,43.8,43.81,175729.0,39.1981,39.207,39.1088,39.1177,175729.0
2016-04-27 15:40:00,43.81,43.84,43.72,43.77,304838.0,39.1177,39.1445,39.0373,39.082,304838.0
2016-04-27 15:50:00,43.76,43.76,43.65,43.7,513445.0,39.0731,39.0731,38.9748,39.0195,513445.0
2016-04-28 09:30:00,43.44,43.8,43.14,43.24,429550.0,38.7873,39.1088,38.5195,38.6088,429550.0
2016-04-28 09:40:00,43.24,43.41,43.16,43.23,342337.0,38.6088,38.7605,38.5373,38.5998,342337.0
2016-04-28 09:50:00,43.24,43.41,43.23,43.33,348580.0,38.6088,38.7605,38.5998,38.6891,348580.0
2016-04-28 10:00:00,43.33,43.35,43.18,43.19,645482.0,38.6891,38.707,38.5552,38.5641,645482.0
2016-04-28 10:10:00,43.2,43.29,43.18,43.21,386591.0,38.573,38.6534,38.5552,38.582,386591.0
2016-04-28 10:20:00,43.2,43.27,43.19,43.23,164122.0,38.573,38.6355,38.5641,38.5998,164122.0
2016-04-28 10:30:00,43.23,43.31,43.21,43.29,236770.0,38.5998,38.6713,38.582,38.6534,236770.0
2016-04-28 10:40:00,43.29,43.36,43.22,43.23,390452.0,38.6534,38.7159,38.5909,38.5998,390452.0
2016-04-28 10:50:00,43.24,43.34,43.19,43.3,165725.0,38.6088,38.698,38.5641,38.6623,165725.0
2016-04-28 11:00:00,43.3,43.36,43.28,43.35,157228.0,38.6623,38.7159,38.6445,38.707,157228.0
2016-04-28 11:10:00,43.35,43.42,43.34,43.4,221583.0,38.707,38.7695,38.698,38.7516,221583.0
2016-04-28 11:20:00,43.4,43.48,43.38,43.38,294569.0,38.7516,38.8231,38.7338,38.7338,294569.0
2016-04-28 11:30:00,43.38,43.46,43.37,43.42,130766.0,38.7338,38.8052,38.7248,38.7695,130766.0
2016-04-28 11:40:00,43.42,43.42,43.27,43.34,171063.0,38.7695,38.7695,38.6355,38.698,171063.0
2016-04-28 11:50:00,43.34,43.4,43.31,43.38,103305.0,38.698,38.7516,38.6713,38.7338,103305.0
2016-04-28 12:00:00,43.38,43.41,43.26,43.26,139973.0,38.7338,38.7605,38.6266,38.6266,139973.0
2016-04-28 12:10:00,43.27,43.3,43.21,43.21,163016.0,38.6355,38.6623,38.582,38.582,163016.0
2016-04-28 12:20:00,43.22,43.29,43.2,43.29,119793.0,38.5909,38.6534,38.573,38.6534,119793.0
2016-04-28 12:30:00,43.29,43.3,43.22,43.28,97931.0,38.6534,38.6623,38.5909,38.6445,97931.0
2016-04-28 12:40:00,43.29,43.36,43.27,43.31,81782.0,38.6534,38.7159,38.6355,38.6713,81782.0
2016-04-28 12:50:00,43.32,43.34,43.26,43.27,141671.0,38.6802,38.698,38.6266,38.6355,141671.0
2016-04-28 13:00:00,43.27,43.27,43.2,43.22,108695.0,38.6355,38.6355,38.573,38.5909,108695.0
2016-04-28 13:10:00,43.22,43.28,43.15,43.19,202733.0,38.5909,38.6445,38.5284,38.5641,202733.0
2016-04-28 13:20:00,43.18,43.24,43.14,43.23,133614.0,38.5552,38.6088,38.5195,38.5998,133614.0
2016-04-28 13:30:00,43.23,43.26,43.13,43.13,177830.0,38.5998,38.6266,38.5105,38.5105,177830.0
2016-04-28 13:40:00,43.13,43.2,43.07,43.2,164435.0,38.5105,38.573,38.457,38.573,164435.0
2016-04-28 13:50:00,43.2,43.3,43.19,43.3,140056.0,38.573,38.6623,38.5641,38.6623,140056.0
2016-04-28 14:00:00,43.3,43.31,43.27,43.27,181665.0,38.6623,38.6713,38.6355,38.6355,181665.0
2016-04-28 14:10:00,43.27,43.3,43.16,43.16,148163.0,38.6355,38.6623,38.5373,38.5373,148163.0
2016-04-28 14:20:00,43.16,43.21,43.13,43.2,161549.0,38.5373,38.582,38.5105,38.573,161549.0
2016-04-28 14:30:00,43.2,43.23,43.13,43.14,116871.0,38.573,38.5998,38.5105,38.5195,116871.0
2016-04-28 14:40:00,43.13,43.14,43.07,43.08,140799.0,38.5105,38.5195,38.457,38.4659,140799.0
2016-04-28 14:50:00,43.08,43.11,43.04,43.07,155401.0,38.4659,38.4927,38.4302,38.457,155401.0
2016-04-28 15:00:00,43.07,43.07,43.01,43.04,259165.0,38.457,38.457,38.4034,38.4302,259165.0
2016-04-28 15:10:00,43.03,43.04,42.83,42.9,317235.0,38.4212,38.4302,38.2427,38.3052,317235.0
2016-04-28 15:20:00,42.89,42.94,42.78,42.79,286569.0,38.2962,38.3409,38.198,38.207,286569.0
2016-04-28 15:30:00,42.79,42.94,42.79,42.9,296009.0,38.207,38.3409,38.207,38.3052,296009.0
2016-04-28 15:40:00,42.9,42.97,42.88,42.9,481547.0,38.3052,38.3677,38.2873,38.3052,481547.0
2016-04-28 15:50:00,42.9,42.9,42.75,42.87,869294.0,38.3052,38.3052,38.1712,38.2784,869294.0
2016-04-29 09:30:00,42.55,42.71,42.33,42.63,404449.0,37.9927,38.1355,37.7962,38.0641,404449.0
2016-04-29 09:40:00,42.63,42.63,42.06,42.11,420543.0,38.0641,38.0641,37.5551,37.5998,420543.0
2016-04-29 09:50:00,42.1,42.27,42.09,42.27,435208.0,37.5909,37.7426,37.5819,37.7426,435208.0
2016-04-29 10:00:00,42.27,42.38,42.16,42.28,363022.0,37.7426,37.8409,37.6444,37.7516,363022.0
2016-04-29 10:10:00,42.28,42.33,42.26,42.29,338954.0,37.7516,37.7962,37.7337,37.7605,338954.0
2016-04-29 10:20:00,42.28,42.32,42.12,42.2,327989.0,37.7516,37.7873,37.6087,37.6801,327989.0
2016-04-29 10:30:00,42.18,42.2,42.06,42.16,373308.0,37.6623,37.6801,37.5551,37.6444,373308.0
2016-04-29 10:40:00,42.16,42.17,41.84,41.84,406106.0,37.6444,37.6534,37.3587,37.3587,406106.0
2016-04-29 10:50:00,41.84,41.86,41.54,41.63,569255.0,37.3587,37.3766,37.0908,37.1712,569255.0
2016-04-29 11:00:00,41.64,41.71,41.54,41.59,414606.0,37.1801,37.2426,37.0908,37.1355,414606.0
2016-04-29 11:10:00,41.6,41.63,41.48,41.59,338339.0,37.1444,37.1712,37.0373,37.1355,338339.0
2016-04-29 11:20:00,41.59,41.59,41.4,41.42,260943.0,37.1355,37.1355,36.9658,36.9837,260943.0
2016-04-29 11:30:00,41.41,41.44,41.22,41.4,357914.0,36.9748,37.0015,36.8051,36.9658,357914.0
2016-04-29 11:40:00,41.4,41.46,41.25,41.31,427091.0,36.9658,37.0194,36.8319,36.8855,427091.0
2016-04-29 11:50:00,41.3,41.35,41.25,41.34,209925.0,36.8765,36.9212,36.8319,36.9123,209925.0
2016-04-29 12:00:00,41.34,41.45,41.33,41.37,221581.0,36.9123,37.0105,36.9033,36.939,221581.0
2016-04-29 12:10:00,41.37,41.51,41.25,41.51,326324.0,36.939,37.064,36.8319,37.064,326324.0
2016-04-29 12:20:00,41.51,41.56,41.36,41.47,322872.0,37.064,37.1087,36.9301,37.0283,322872.0
2016-04-29 12:30:00,41.48,41.61,41.37,41.58,277109.0,37.0373,37.1533,36.939,37.1266,277109.0
2016-04-29 12:40:00,41.58,41.63,41.5,41.63,199125.0,37.1266,37.1712,37.0551,37.1712,199125.0
2016-04-29 12:50:00,41.63,41.65,41.38,41.45,331981.0,37.1712,37.1891,36.948,37.0105,331981.0
2016-04-29 13:00:00,41.45,41.56,41.44,41.53,226595.0,37.0105,37.1087,37.0015,37.0819,226595.0
2016-04-29 13:10:00,41.52,41.63,41.52,41.57,257320.0,37.073,37.1712,37.073,37.1176,257320.0
2016-04-29 13:20:00,41.57,41.6,41.52,41.57,284957.0,37.1176,37.1444,37.073,37.1176,284957.0
2016-04-29 13:30:00,41.57,41.59,41.48,41.51,329506.0,37.1176,37.1355,37.0373,37.064,329506.0
2016-04-29 13:40:00,41.5,41.5,41.35,41.45,209792.0,37.0551,37.0551,36.9212,37.0105,209792.0
2016-04-29 13:50:00,41.45,41.48,41.33,41.4,302587.0,37.0105,37.0373,36.9033,36.9658,302587.0
2016-04-29 14:00:00,41.4,41.45,41.36,41.37,210436.0,36.9658,37.0105,36.9301,36.939,210436.0
2016-04-29 14:10:00,41.36,41.39,41.31,41.36,289931.0,36.9301,36.9569,36.8855,36.9301,289931.0
2016-04-29 14:20:00,41.36,41.56,41.32,41.42,369971.0,36.9301,37.1087,36.8944,36.9837,369971.0
2016-04-29 14:30:00,41.42,41.5,41.37,41.38,201297.0,36.9837,37.0551,36.939,36.948,201297.0
2016-04-29 14:40:00,41.38,41.47,41.3,41.46,212562.0,36.948,37.0283,36.8765,37.0194,212562.0
2016-04-29 14:50:00,41.46,41.48,41.4,41.48,219148.0,37.0194,37.0373,36.9658,37.0373,219148.0
2016-04-29 15:00:00,41.48,41.55,41.42,41.52,247005.0,37.0373,37.0998,36.9837,37.073,247005.0
2016-04-29 15:10:00,41.52,41.62,41.44,41.47,465078.0,37.073,37.1623,37.0015,37.0283,465078.0
2016-04-29 15:20:00,41.47,41.58,41.46,41.52,364037.0,37.0283,37.1266,37.0194,37.073,364037.0
2016-04-29 15:30:00,41.53,41.66,41.52,41.61,435932.0,37.0819,37.198,37.073,37.1533,435932.0
2016-04-29 15:40:00,41.61,41.72,41.55,41.68,646923.0,37.1533,37.2516,37.0998,37.2158,646923.0
2016-04-29 15:50:00,41.68,41.7,41.61,41.66,870141.0,37.2158,37.2337,37.1533,37.198,870141.0
2016-05-02 09:30:00,42.11,42.41,42.1,42.28,593166.0,37.5998,37.8677,37.5909,37.7516,593166.0
2016-05-02 09:40:00,42.27,42.49,42.09,42.1,346933.0,37.7426,37.9391,37.5819,37.5909,346933.0
2016-05-02 09:50:00,42.11,42.13,41.8,41.96,392478.0,37.5998,37.6176,37.323,37.4659,392478.0
2016-05-02 10:00:00,41.96,42.22,41.93,42.19,256484.0,37.4659,37.698,37.4391,37.6712,256484.0
2016-05-02 10:10:00,42.2,42.32,42.2,42.31,279799.0,37.6801,37.7873,37.6801,37.7784,279799.0
2016-05-02 10:20:00,42.31,42.41,42.23,42.37,257487.0,37.7784,37.8677,37.7069,37.8319,257487.0
2016-05-02 10:30:00,42.38,42.39,42.1,42.1,366766.0,37.8409,37.8498,37.5909,37.5909,366766.0
2016-05-02 10:40:00,42.08,42.12,41.97,42.09,156488.0,37.573,37.6087,37.4748,37.5819,156488.0
2016-05-02 10:50:00,42.1,42.11,41.94,42.01,220509.0,37.5909,37.5998,37.448,37.5105,220509.0
2016-05-02 11:00:00,42.02,42.19,42.02,42.17,179636.0,37.5194,37.6712,37.5194,37.6534,179636.0
2016-05-02 11:10:00,42.17,42.24,42.05,42.09,217455.0,37.6534,37.7159,37.5462,37.5819,217455.0
2016-05-02 11:20:00,42.09,42.17,42.06,42.09,177545.0,37.5819,37.6534,37.5551,37.5819,177545.0
2016-05-02 11:30:00,42.08,42.25,42.03,42.25,199870.0,37.573,37.7248,37.5284,37.7248,199870.0
2016-05-02 11:40:00,42.25,42.28,42.09,42.21,257938.0,37.7248,37.7516,37.5819,37.6891,257938.0
2016-05-02 11:50:00,42.21,42.23,42.1,42.13,180742.0,37.6891,37.7069,37.5909,37.6176,180742.0
2016-05-02 12:00:00,42.13,42.21,42.07,42.14,154524.0,37.6176,37.6891,37.5641,37.6266,154524.0
2016-05-02 12:10:00,42.15,42.24,42.14,42.19,145911.0,37.6355,37.7159,37.6266,37.6712,145911.0
2016-05-02 12:20:00,42.18,42.25,42.07,42.11,205358.0,37.6623,37.7248,37.5641,37.5998,205358.0
2016-05-02 12:30:00,42.11,42.17,42.06,42.06,129646.0,37.5998,37.6534,37.5551,37.5551,129646.0
2016-05-02 12:40:00,42.07,42.15,42.03,42.06,171596.0,37.5641,37.6355,37.5284,37.5551,171596.0
2016-05-02 12:50:00,42.06,42.13,41.97,42.04,200603.0,37.5551,37.6176,37.4748,37.5373,200603.0
2016-05-02 13:00:00,42.03,42.12,42.0,42.1,139355.0,37.5284,37.6087,37.5016,37.5909,139355.0
2016-05-02 13:10:00,42.09,42.24,42.05,42.23,162210.0,37.5819,37.7159,37.5462,37.7069,162210.0
2016-05-02 13:20:00,42.22,42.25,42.16,42.23,113951.0,37.698,37.7248,37.6444,37.7069,113951.0
2016-05-02 13:30:00,42.21,42.29,42.18,42.19,169091.0,37.6891,37.7605,37.6623,37.6712,169091.0
2016-05-02 13:40:00,42.18,42.28,42.15,42.24,97046.0,37.6623,37.7516,37.6355,37.7159,97046.0
2016-05-02 13:50:00,42.24,42.32,42.22,42.3,128253.0,37.7159,37.7873,37.698,37.7694,128253.0
2016-05-02 14:00:00,42.29,42.32,42.21,42.25,142128.0,37.7605,37.7873,37.6891,37.7248,142128.0
2016-05-02 14:10:00,42.25,42.34,42.25,42.26,139499.0,37.7248,37.8052,37.7248,37.7337,139499.0
2016-05-02 14:20:00,42.26,42.32,42.23,42.3,210085.0,37.7337,37.7873,37.7069,37.7694,210085.0
2016-05-02 14:30:00,42.31,42.34,42.22,42.23,216186.0,37.7784,37.8052,37.698,37.7069,216186.0
2016-05-02 14:40:00,42.24,42.33,42.19,42.2,290544.0,37.7159,37.7962,37.6712,37.6801,290544.0
2016-05-02 14:50:00,42.18,42.29,42.15,42.23,338410.0,37.6623,37.7605,37.6355,37.7069,338410.0
2016-05-02 15:00:00,42.23,42.32,42.2,42.31,291783.0,37.7069,37.7873,37.6801,37.7784,291783.0
2016-05-02 15:10:00,42.31,42.32,42.28,42.3,217156.0,37.7784,37.7873,37.7516,37.7694,217156.0
2016-05-02 15:20:00,42.31,42.32,42.19,42.19,218998.0,37.7784,37.7873,37.6712,37.6712,218998.0
2016-05-02 15:30:00,42.2,42.24,42.15,42.18,365705.0,37.6801,37.7159,37.6355,37.6623,365705.0
2016-05-02 15:40:00,42.18,42.26,42.17,42.25,377546.0,37.6623,37.7337,37.6534,37.7248,377546.0
2016-05-02 15:50:00,42.24,42.25,42.15,42.18,785845.0,37.7159,37.7248,37.6355,37.6623,785845.0
2016-05-03 09:30:00,42.95,43.03,41.83,42.07,874014.0,38.3498,38.4212,37.3498,37.5641,874014.0
2016-05-03 09:40:00,42.07,42.79,41.95,42.37,1061778.0,37.5641,38.207,37.4569,37.8319,1061778.0
2016-05-03 09:50:00,42.38,42.63,42.01,42.61,852696.0,37.8409,38.0641,37.5105,38.0462,852696.0
2016-05-03 10:00:00,42.63,42.63,41.98,41.98,717420.0,38.0641,38.0641,37.4837,37.4837,717420.0
2016-05-03 10:10:00,41.97,42.27,41.95,42.24,405768.0,37.4748,37.7426,37.4569,37.7159,405768.0
2016-05-03 10:20:00,42.25,42.42,41.92,42.41,618564.0,37.7248,37.8766,37.4301,37.8677,618564.0
2016-05-03 10:30:00,42.41,42.41,42.24,42.26,417453.0,37.8677,37.8677,37.7159,37.7337,417453.0
2016-05-03 10:40:00,42.25,42.71,42.25,42.58,590064.0,37.7248,38.1355,37.7248,38.0194,590064.0
2016-05-03 10:50:00,42.58,42.68,42.47,42.59,439994.0,38.0194,38.1087,37.9212,38.0284,439994.0
2016-05-03 11:00:00,42.6,42.74,42.51,42.67,386819.0,38.0373,38.1623,37.9569,38.0998,386819.0
2016-05-03 11:10:00,42.67,42.82,42.6,42.81,223550.0,38.0998,38.2337,38.0373,38.2248,223550.0
2016-05-03 11:20:00,42.81,42.85,42.73,42.73,251883.0,38.2248,38.2605,38.1534,38.1534,251883.0
2016-05-03 11:30:00,42.73,42.84,42.64,42.84,250885.0,38.1534,38.2516,38.073,38.2516,250885.0
2016-05-03 11:40:00,42.83,42.95,42.77,42.94,250117.0,38.2427,38.3498,38.1891,38.3409,250117.0
2016-05-03 11:50:00,42.94,43.04,42.92,42.99,295390.0,38.3409,38.4302,38.323,38.3855,295390.0
2016-05-03 12:00:00,42.99,43.01,42.88,42.89,134316.0,38.3855,38.4034,38.2873,38.2962,134316.0
2016-05-03 12:10:00,42.89,42.9,42.78,42.82,152006.0,38.2962,38.3052,38.198,38.2337,152006.0
2016-05-03 12:20:00,42.81,42.82,42.73,42.74,155416.0,38.2248,38.2337,38.1534,38.1623,155416.0
2016-05-03 12:30:00,42.75,42.81,42.68,42.79,147011.0,38.1712,38.2248,38.1087,38.207,147011.0
2016-05-03 12:40:00,42.8,42.88,42.76,42.88,202940.0,38.2159,38.2873,38.1802,38.2873,202940.0
2016-05-03 12:50:00,42.87,42.93,42.86,42.91,145005.0,38.2784,38.332,38.2695,38.3141,145005.0
2016-05-03 13:00:00,42.91,42.93,42.84,42.87,206889.0,38.3141,38.332,38.2516,38.2784,206889.0
2016-05-03 13:10:00,42.87,42.94,42.85,42.93,159188.0,38.2784,38.3409,38.2605,38.332,159188.0
2016-05-03 13:20:00,42.93,43.0,42.9,42.99,177479.0,38.332,38.3945,38.3052,38.3855,177479.0
2016-05-03 13:30:00,42.99,43.0,42.82,42.96,149240.0,38.3855,38.3945,38.2337,38.3587,149240.0
2016-05-03 13:40:00,42.95,43.1,42.95,43.08,220542.0,38.3498,38.4838,38.3498,38.4659,220542.0
2016-05-03 13:50:00,43.07,43.2,43.05,43.08,204720.0,38.457,38.573,38.4391,38.4659,204720.0
2016-05-03 14:00:00,43.07,43.1,42.95,42.96,162098.0,38.457,38.4838,38.3498,38.3587,162098.0
2016-05-03 14:10:00,42.95,42.97,42.76,42.77,205549.0,38.3498,38.3677,38.1802,38.1891,205549.0
2016-05-03 14:20:00,42.77,42.91,42.74,42.9,169218.0,38.1891,38.3141,38.1623,38.3052,169218.0
2016-05-03 14:30:00,42.91,42.95,42.87,42.91,163548.0,38.3141,38.3498,38.2784,38.3141,163548.0
2016-05-03 14:40:00,42.9,42.93,42.84,42.86,159362.0,38.3052,38.332,38.2516,38.2695,159362.0
2016-05-03 14:50:00,42.87,42.91,42.8,42.91,160353.0,38.2784,38.3141,38.2159,38.3141,160353.0
2016-05-03 15:00:00,42.9,42.98,42.88,42.98,174524.0,38.3052,38.3766,38.2873,38.3766,174524.0
2016-05-03 15:10:00,42.98,42.99,42.87,42.89,271985.0,38.3766,38.3855,38.2784,38.2962,271985.0
2016-05-03 15:20:00,42.9,43.0,42.89,42.92,255056.0,38.3052,38.3945,38.2962,38.323,255056.0
2016-05-03 15:30:00,42.92,42.97,42.8,42.84,300287.0,38.323,38.3677,38.2159,38.2516,300287.0
2016-05-03 15:40:00,42.83,42.95,42.78,42.93,416787.0,38.2427,38.3498,38.198,38.332,416787.0
2016-05-03 15:50:00,42.92,42.97,42.88,42.93,720069.0,38.323,38.3677,38.2873,38.332,720069.0
2016-05-04 09:30:00,42.37,42.56,42.07,42.2,724410.0,37.8319,38.0016,37.5641,37.6801,724410.0
2016-05-04 09:40:00,42.18,42.19,41.63,41.83,912133.0,37.6623,37.6712,37.1712,37.3498,912133.0
2016-05-04 09:50:00,41.84,42.14,41.71,41.99,516115.0,37.3587,37.6266,37.2426,37.4926,516115.0
2016-05-04 10:00:00,42.0,42.09,41.68,41.76,398007.0,37.5016,37.5819,37.2158,37.2873,398007.0
2016-05-04 10:10:00,41.77,41.92,41.75,41.83,418207.0,37.2962,37.4301,37.2783,37.3498,418207.0
2016-05-04 10:20:00,41.84,41.85,41.62,41.72,317350.0,37.3587,37.3676,37.1623,37.2516,317350.0
2016-05-04 10:30:00,41.7,41.76,41.56,41.61,271038.0,37.2337,37.2873,37.1087,37.1533,271038.0
2016-05-04 10:40:00,41.59,41.74,41.56,41.68,332353.0,37.1355,37.2694,37.1087,37.2158,332353.0
2016-05-04 10:50:00,41.67,41.78,41.59,41.73,298764.0,37.2069,37.3051,37.1355,37.2605,298764.0
2016-05-04 11:00:00,41.72,41.9,41.7,41.75,266080.0,37.2516,37.4123,37.2337,37.2783,266080.0
2016-05-04 11:10:00,41.75,41.76,41.51,41.57,290729.0,37.2783,37.2873,37.064,37.1176,290729.0
2016-05-04 11:20:00,41.56,41.6,41.44,41.47,334743.0,37.1087,37.1444,37.0015,37.0283,334743.0
2016-05-04 11:30:00,41.47,41.7,41.4,41.62,509386.0,37.0283,37.2337,36.9658,37.1623,509386.0
2016-05-04 11:40:00,41.62,41.69,41.55,41.6,528384.0,37.1623,37.2248,37.0998,37.1444,528384.0
2016-05-04 11:50:00,41.59,41.61,41.46,41.46,186865.0,37.1355,37.1533,37.0194,37.0194,186865.0
2016-05-04 12:00:00,41.47,41.59,41.46,41.51,236417.0,37.0283,37.1355,37.0194,37.064,236417.0
2016-05-04 12:10:00,41.51,41.56,41.42,41.43,166690.0,37.064,37.1087,36.9837,36.9926,166690.0
2016-05-04 12:20:00,41.44,41.55,41.41,41.52,130997.0,37.0015,37.0998,36.9748,37.073,130997.0
2016-05-04 12:30:00,41.53,41.56,41.43,41.51,161058.0,37.0819,37.1087,36.9926,37.064,161058.0
2016-05-04 12:40:00,41.51,41.52,41.4,41.4,225574.0,37.064,37.073,36.9658,36.9658,225574.0
2016-05-04 12:50:00,41.41,41.48,41.36,41.45,132520.0,36.9748,37.0373,36.9301,37.0105,132520.0
2016-05-04 13:00:00,41.45,41.52,41.42,41.42,132920.0,37.0105,37.073,36.9837,36.9837,132920.0
2016-05-04 13:10:00,41.43,41.53,41.39,41.5,107124.0,36.9926,37.0819,36.9569,37.0551,107124.0
2016-05-04 13:20:00,41.5,41.59,41.48,41.59,205379.0,37.0551,37.1355,37.0373,37.1355,205379.0
2016-05-04 13:30:00,41.59,41.73,41.53,41.66,259708.0,37.1355,37.2605,37.0819,37.198,259708.0
2016-05-04 13:40:00,41.66,41.67,41.52,41.57,155167.0,37.198,37.2069,37.073,37.1176,155167.0
2016-05-04 13:50:00,41.58,41.6,41.4,41.41,130771.0,37.1266,37.1444,36.9658,36.9748,130771.0
2016-05-04 14:00:00,41.41,41.41,41.22,41.25,253794.0,36.9748,36.9748,36.8051,36.8319,253794.0
2016-05-04 14:10:00,41.24,41.34,41.22,41.3,198070.0,36.823,36.9123,36.8051,36.8765,198070.0
2016-05-04 14:20:00,41.3,41.39,41.28,41.39,143482.0,36.8765,36.9569,36.8587,36.9569,143482.0
2016-05-04 14:30:00,41.38,41.4,41.26,41.27,197942.0,36.948,36.9658,36.8408,36.8498,197942.0
2016-05-04 14:40:00,41.27,41.33,41.22,41.26,189938.0,36.8498,36.9033,36.8051,36.8408,189938.0
2016-05-04 14:50:00,41.25,41.29,41.2,41.27,186624.0,36.8319,36.8676,36.7873,36.8498,186624.0
2016-05-04 15:00:00,41.27,41.34,41.2,41.22,268488.0,36.8498,36.9123,36.7873,36.8051,268488.0
2016-05-04 15:10:00,41.21,41.29,41.17,41.29,216843.0,36.7962,36.8676,36.7605,36.8676,216843.0
2016-05-04 15:20:00,41.29,41.38,41.22,41.34,326919.0,36.8676,36.948,36.8051,36.9123,326919.0
2016-05-04 15:30:00,41.34,41.41,41.32,41.4,319515.0,36.9123,36.9748,36.8944,36.9658,319515.0
2016-05-04 15:40:00,41.4,41.51,41.38,41.39,554576.0,36.9658,37.064,36.948,36.9569,554576.0
2016-05-04 15:50:00,41.39,41.44,41.36,41.42,1274253.0,36.9569,37.0015,36.9301,36.9837,1274253.0
2016-05-05 09:30:00,41.59,41.95,41.52,41.66,561115.0,37.1355,37.4569,37.073,37.198,561115.0
2016-05-05 09:40:00,41.67,42.13,41.45,42.13,462825.0,37.2069,37.6176,37.0105,37.6176,462825.0
2016-05-05 09:50:00,42.12,42.27,41.97,42.1,565131.0,37.6087,37.7426,37.4748,37.5909,565131.0
2016-05-05 10:00:00,42.1,42.14,41.96,41.98,272208.0,37.5909,37.6266,37.4659,37.4837,272208.0
2016-05-05 10:10:00,41.98,42.1,41.98,42.09,264728.0,37.4837,37.5909,37.4837,37.5819,264728.0
2016-05-05 10:20:00,42.09,42.09,41.63,41.7,426613.0,37.5819,37.5819,37.1712,37.2337,426613.0
2016-05-05 10:30:00,41.69,42.01,41.66,41.98,302679.0,37.2248,37.5105,37.198,37.4837,302679.0
2016-05-05 10:40:00,41.98,42.12,41.92,42.02,237950.0,37.4837,37.6087,37.4301,37.5194,237950.0
2016-05-05 10:50:00,42.02,42.16,42.0,42.14,219364.0,37.5194,37.6444,37.5016,37.6266,219364.0
2016-05-05 11:00:00,42.13,42.15,42.07,42.11,221370.0,37.6176,37.6355,37.5641,37.5998,221370.0
2016-05-05 11:10:00,42.1,42.26,42.06,42.25,209229.0,37.5909,37.7337,37.5551,37.7248,209229.0
2016-05-05 11:20:00,42.24,42.26,42.02,42.04,197631.0,37.7159,37.7337,37.5194,37.5373,197631.0
2016-05-05 11:30:00,42.04,42.22,42.0,42.19,221402.0,37.5373,37.698,37.5016,37.6712,221402.0
2016-05-05 11:40:00,42.19,42.24,42.16,42.19,147516.0,37.6712,37.7159,37.6444,37.6712,147516.0
2016-05-05 11:50:00,42.2,42.24,42.15,42.19,135982.0,37.6801,37.7159,37.6355,37.6712,135982.0
2016-05-05 12:00:00,42.19,42.23,42.14,42.16,137461.0,37.6712,37.7069,37.6266,37.6444,137461.0
2016-05-05 12:10:00,42.16,42.21,42.1,42.12,153262.0,37.6444,37.6891,37.5909,37.6087,153262.0
2016-05-05 12:20:00,42.12,42.15,42.01,42.03,117412.0,37.6087,37.6355,37.5105,37.5284,117412.0
2016-05-05 12:30:00,42.04,42.13,42.02,42.11,96816.0,37.5373,37.6176,37.5194,37.5998,96816.0
2016-05-05 12:40:00,42.11,42.12,42.05,42.09,82601.0,37.5998,37.6087,37.5462,37.5819,82601.0
2016-05-05 12:50:00,42.09,42.14,42.04,42.04,94826.0,37.5819,37.6266,37.5373,37.5373,94826.0
2016-05-05 13:00:00,42.04,42.09,41.97,41.97,122263.0,37.5373,37.5819,37.4748,37.4748,122263.0
2016-05-05 13:10:00,41.98,41.98,41.8,41.9,187926.0,37.4837,37.4837,37.323,37.4123,187926.0
2016-05-05 13:20:00,41.9,41.9,41.82,41.84,126956.0,37.4123,37.4123,37.3408,37.3587,126956.0
2016-05-05 13:30:00,41.83,41.84,41.7,41.73,233018.0,37.3498,37.3587,37.2337,37.2605,233018.0
2016-05-05 13:40:00,41.74,41.84,41.74,41.79,136426.0,37.2694,37.3587,37.2694,37.3141,136426.0
2016-05-05 13:50:00,41.78,41.84,41.7,41.73,124829.0,37.3051,37.3587,37.2337,37.2605,124829.0
2016-05-05 14:00:00,41.73,41.76,41.68,41.73,154071.0,37.2605,37.2873,37.2158,37.2605,154071.0
2016-05-05 14:10:00,41.73,41.8,41.7,41.75,165275.0,37.2605,37.323,37.2337,37.2783,165275.0
2016-05-05 14:20:00,41.75,41.78,41.72,41.73,92587.0,37.2783,37.3051,37.2516,37.2605,92587.0
2016-05-05 14:30:00,41.73,41.74,41.66,41.68,128278.0,37.2605,37.2694,37.198,37.2158,128278.0
2016-05-05 14:40:00,41.67,41.79,41.65,41.77,159516.0,37.2069,37.3141,37.1891,37.2962,159516.0
2016-05-05 14:50:00,41.77,41.81,41.74,41.75,113874.0,37.2962,37.3319,37.2694,37.2783,113874.0
2016-05-05 15:00:00,41.75,41.75,41.69,41.7,143122.0,37.2783,37.2783,37.2248,37.2337,143122.0
2016-05-05 15:10:00,41.7,41.74,41.67,41.73,182988.0,37.2337,37.2694,37.2069,37.2605,182988.0
2016-05-05 15:20:00,41.73,41.8,41.72,41.77,196434.0,37.2605,37.323,37.2516,37.2962,196434.0
2016-05-05 15:30:00,41.77,41.77,41.68,41.71,238728.0,37.2962,37.2962,37.2158,37.2426,238728.0
2016-05-05 15:40:00,41.71,41.76,41.69,41.71,468458.0,37.2426,37.2873,37.2248,37.2426,468458.0
2016-05-05 15:50:00,41.7,41.75,41.68,41.75,508314.0,37.2337,37.2783,37.2158,37.2783,508314.0
2016-05-06 09:30:00,41.61,41.86,41.46,41.65,424860.0,37.1533,37.3766,37.0194,37.1891,424860.0
2016-05-06 09:40:00,41.64,41.98,41.64,41.94,305936.0,37.1801,37.4837,37.1801,37.448,305936.0
2016-05-06 09:50:00,41.91,42.06,41.61,41.62,533414.0,37.4212,37.5551,37.1533,37.1623,533414.0
2016-05-06 10:00:00,41.61,41.9,41.58,41.71,398391.0,37.1533,37.4123,37.1266,37.2426,398391.0
2016-05-06 10:10:00,41.72,41.75,41.47,41.48,270359.0,37.2516,37.2783,37.0283,37.0373,270359.0
2016-05-06 10:20:00,41.47,41.49,41.18,41.32,334256.0,37.0283,37.0462,36.7694,36.8944,334256.0
2016-05-06 10:30:00,41.31,41.34,41.07,41.08,225528.0,36.8855,36.9123,36.6712,36.6801,225528.0
2016-05-06 10:40:00,41.08,41.22,41.08,41.16,170107.0,36.6801,36.8051,36.6801,36.7515,170107.0
2016-05-06 10:50:00,41.15,41.24,41.09,41.14,161393.0,36.7426,36.823,36.689,36.7337,161393.0
2016-05-06 11:00:00,41.15,41.22,41.1,41.13,167600.0,36.7426,36.8051,36.698,36.7247,167600.0
2016-05-06 11:10:00,41.12,41.33,41.12,41.22,199267.0,36.7158,36.9033,36.7158,36.8051,199267.0
2016-05-06 11:20:00,41.23,41.25,41.16,41.19,155286.0,36.814,36.8319,36.7515,36.7783,155286.0
2016-05-06 11:30:00,41.18,41.18,41.05,41.09,234713.0,36.7694,36.7694,36.6533,36.689,234713.0
2016-05-06 11:40:00,41.09,41.14,41.0,41.0,212952.0,36.689,36.7337,36.6087,36.6087,212952.0
2016-05-06 11:50:00,41.0,41.07,40.95,41.01,245785.0,36.6087,36.6712,36.564,36.6176,245785.0
2016-05-06 12:00:00,41.0,41.09,40.95,41.09,211701.0,36.6087,36.689,36.564,36.689,211701.0
2016-05-06 12:10:00,41.09,41.23,41.08,41.11,270230.0,36.689,36.814,36.6801,36.7069,270230.0
2016-05-06 12:20:00,41.11,41.17,41.06,41.07,123146.0,36.7069,36.7605,36.6622,36.6712,123146.0
2016-05-06 12:30:00,41.08,41.13,41.0,41.12,130943.0,36.6801,36.7247,36.6087,36.7158,130943.0
2016-05-06 12:40:00,41.12,41.21,41.11,41.19,133890.0,36.7158,36.7962,36.7069,36.7783,133890.0
2016-05-06 12:50:00,41.19,41.21,41.14,41.15,113940.0,36.7783,36.7962,36.7337,36.7426,113940.0
2016-05-06 13:00:00,41.16,41.35,41.13,41.35,187460.0,36.7515,36.9212,36.7247,36.9212,187460.0
2016-05-06 13:10:00,41.34,41.51,41.31,41.46,251048.0,36.9123,37.064,36.8855,37.0194,251048.0
2016-05-06 13:20:00,41.47,41.53,41.43,41.51,232114.0,37.0283,37.0819,36.9926,37.064,232114.0
2016-05-06 13:30:00,41.51,41.67,41.47,41.66,256214.0,37.064,37.2069,37.0283,37.198,256214.0
2016-05-06 13:40:00,41.66,41.67,41.55,41.62,211235.0,37.198,37.2069,37.0998,37.1623,211235.0
2016-05-06 13:50:00,41.62,41.8,41.62,41.79,236849.0,37.1623,37.323,37.1623,37.3141,236849.0
2016-05-06 14:00:00,41.8,42.1,41.7,42.07,337886.0,37.323,37.5909,37.2337,37.5641,337886.0
2016-05-06 14:10:00,42.06,42.09,41.95,41.99,227761.0,37.5551,37.5819,37.4569,37.4926,227761.0
2016-05-06 14:20:00,42.0,42.2,41.97,42.18,302249.0,37.5016,37.6801,37.4748,37.6623,302249.0
2016-05-06 14:30:00,42.18,42.26,42.07,42.23,308911.0,37.6623,37.7337,37.5641,37.7069,308911.0
2016-05-06 14:40:00,42.22,42.24,42.15,42.22,178922.0,37.698,37.7159,37.6355,37.698,178922.0
2016-05-06 14:50:00,42.23,42.24,42.0,42.01,269678.0,37.7069,37.7159,37.5016,37.5105,269678.0
2016-05-06 15:00:00,41.99,42.13,41.98,42.09,152704.0,37.4926,37.6176,37.4837,37.5819,152704.0
2016-05-06 15:10:00,42.1,42.1,41.99,42.07,231526.0,37.5909,37.5909,37.4926,37.5641,231526.0
2016-05-06 15:20:00,42.08,42.13,42.05,42.08,192298.0,37.573,37.6176,37.5462,37.573,192298.0
2016-05-06 15:30:00,42.07,42.08,41.96,42.02,285836.0,37.5641,37.573,37.4659,37.5194,285836.0
2016-05-06 15:40:00,42.02,42.05,41.96,41.98,307810.0,37.5194,37.5462,37.4659,37.4837,307810.0
2016-05-06 15:50:00,41.98,42.05,41.97,42.04,599689.0,37.4837,37.5462,37.4748,37.5373,599689.0
2016-05-09 09:30:00,42.11,42.84,42.11,42.75,507334.0,37.7195,38.3734,37.7195,38.2928,507334.0
2016-05-09 09:40:00,42.74,42.76,42.37,42.48,461179.0,38.2838,38.3017,37.9524,38.0509,461179.0
2016-05-09 09:50:00,42.49,42.64,42.27,42.52,366606.0,38.0599,38.1942,37.8628,38.0868,366606.0
2016-05-09 10:00:00,42.52,42.66,42.42,42.47,244965.0,38.0868,38.2122,37.9972,38.042,244965.0
2016-05-09 10:10:00,42.47,42.63,42.42,42.57,190102.0,38.042,38.1853,37.9972,38.1315,190102.0
2016-05-09 10:20:00,42.58,42.62,42.26,42.34,194743.0,38.1405,38.1763,37.8539,37.9255,194743.0
2016-05-09 10:30:00,42.34,42.34,41.99,42.09,349744.0,37.9255,37.9255,37.612,37.7016,349744.0
2016-05-09 10:40:00,42.11,42.26,42.08,42.26,174376.0,37.7195,37.8539,37.6926,37.8539,174376.0
2016-05-09 10:50:00,42.27,42.31,42.18,42.3,173856.0,37.8628,37.8986,37.7822,37.8897,173856.0
2016-05-09 11:00:00,42.28,42.33,42.22,42.33,189891.0,37.8718,37.9166,37.818,37.9166,189891.0
2016-05-09 11:10:00,42.32,42.36,42.19,42.32,242093.0,37.9076,37.9434,37.7912,37.9076,242093.0
2016-05-09 11:20:00,42.32,42.48,42.3,42.46,233075.0,37.9076,38.0509,37.8897,38.033,233075.0
2016-05-09 11:30:00,42.46,42.48,42.3,42.41,123149.0,38.033,38.0509,37.8897,37.9882,123149.0
2016-05-09 11:40:00,42.42,42.48,42.34,42.44,134656.0,37.9972,38.0509,37.9255,38.0151,134656.0
2016-05-09 11:50:00,42.44,42.6,42.44,42.55,194216.0,38.0151,38.1584,38.0151,38.1136,194216.0
2016-05-09 12:00:00,42.55,42.6,42.48,42.51,197003.0,38.1136,38.1584,38.0509,38.0778,197003.0
2016-05-09 12:10:00,42.5,42.57,42.48,42.53,118484.0,38.0688,38.1315,38.0509,38.0957,118484.0
2016-05-09 12:20:00,42.52,42.59,42.47,42.52,108296.0,38.0868,38.1495,38.042,38.0868,108296.0
2016-05-09 12:30:00,42.53,42.6,42.4,42.44,268218.0,38.0957,38.1584,37.9793,38.0151,268218.0
2016-05-09 12:40:00,42.43,42.46,42.39,42.42,126018.0,38.0061,38.033,37.9703,37.9972,126018.0
2016-05-09 12:50:00,42.42,42.46,42.37,42.46,128673.0,37.9972,38.033,37.9524,38.033,128673.0
2016-05-09 13:00:00,42.45,42.48,42.39,42.44,133758.0,38.0241,38.0509,37.9703,38.0151,133758.0
2016-05-09 13:10:00,42.43,42.5,42.37,42.39,109334.0,38.0061,38.0688,37.9524,37.9703,109334.0
2016-05-09 13:20:00,42.39,42.49,42.38,42.46,170613.0,37.9703,38.0599,37.9614,38.033,170613.0
2016-05-09 13:30:00,42.45,42.54,42.44,42.44,160625.0,38.0241,38.1047,38.0151,38.0151,160625.0
2016-05-09 13:40:00,42.44,42.53,42.39,42.53,230410.0,38.0151,38.0957,37.9703,38.0957,230410.0
2016-05-09 13:50:00,42.52,42.53,42.45,42.52,250511.0,38.0868,38.0957,38.0241,38.0868,250511.0
2016-05-09 14:00:00,42.52,42.67,42.39,42.4,357598.0,38.0868,38.2211,37.9703,37.9793,357598.0
2016-05-09 14:10:00,42.4,42.44,42.35,42.38,195392.0,37.9793,38.0151,37.9345,37.9614,195392.0
2016-05-09 14:20:00,42.38,42.47,42.33,42.4,186636.0,37.9614,38.042,37.9166,37.9793,186636.0
2016-05-09 14:30:00,42.39,42.54,42.39,42.53,204356.0,37.9703,38.1047,37.9703,38.0957,204356.0
2016-05-09 14:40:00,42.53,42.59,42.52,42.58,190318.0,38.0957,38.1495,38.0868,38.1405,190318.0
2016-05-09 14:50:00,42.58,42.74,42.58,42.72,206863.0,38.1405,38.2838,38.1405,38.2659,206863.0
2016-05-09 15:00:00,42.72,42.72,42.61,42.63,172182.0,38.2659,38.2659,38.1674,38.1853,172182.0
2016-05-09 15:10:00,42.63,42.67,42.59,42.6,166212.0,38.1853,38.2211,38.1495,38.1584,166212.0
2016-05-09 15:20:00,42.6,42.62,42.51,42.51,168295.0,38.1584,38.1763,38.0778,38.0778,168295.0
2016-05-09 15:30:00,42.52,42.54,42.4,42.41,440266.0,38.0868,38.1047,37.9793,37.9882,440266.0
2016-05-09 15:40:00,42.41,42.47,42.39,42.41,360236.0,37.9882,38.042,37.9703,37.9882,360236.0
2016-05-09 15:50:00,42.4,42.45,42.38,42.4,855320.0,37.9793,38.0241,37.9614,37.9793,855320.0
2016-05-10 09:30:00,42.49,42.8,42.41,42.57,443712.0,38.0599,38.3376,37.9882,38.1315,443712.0
2016-05-10 09:40:00,42.58,42.88,42.53,42.7,420007.0,38.1405,38.4092,38.0957,38.248,420007.0
2016-05-10 09:50:00,42.71,42.73,42.54,42.62,217473.0,38.2569,38.2749,38.1047,38.1763,217473.0
2016-05-10 10:00:00,42.62,42.63,42.49,42.53,279488.0,38.1763,38.1853,38.0599,38.0957,279488.0
2016-05-10 10:10:00,42.52,42.61,42.5,42.61,182519.0,38.0868,38.1674,38.0688,38.1674,182519.0
2016-05-10 10:20:00,42.6,42.86,42.6,42.73,267986.0,38.1584,38.3913,38.1584,38.2749,267986.0
2016-05-10 10:30:00,42.73,42.84,42.72,42.79,224206.0,38.2749,38.3734,38.2659,38.3286,224206.0
2016-05-10 10:40:00,42.79,42.84,42.7,42.74,220508.0,38.3286,38.3734,38.248,38.2838,220508.0
2016-05-10 10:50:00,42.75,42.76,42.67,42.73,140596.0,38.2928,38.3017,38.2211,38.2749,140596.0
2016-05-10 11:00:00,42.73,42.78,42.69,42.75,190678.0,38.2749,38.3196,38.239,38.2928,190678.0
2016-05-10 11:10:00,42.75,42.79,42.74,42.77,180352.0,38.2928,38.3286,38.2838,38.3107,180352.0
2016-05-10 11:20:00,42.77,42.83,42.75,42.8,227837.0,38.3107,38.3644,38.2928,38.3376,227837.0
2016-05-10 11:30:00,42.8,42.82,42.66,42.82,234342.0,38.3376,38.3555,38.2122,38.3555,234342.0
2016-05-10 11:40:00,42.82,42.83,42.75,42.75,206949.0,38.3555,38.3644,38.2928,38.2928,206949.0
2016-05-10 11:50:00,42.75,42.8,42.74,42.79,203810.0,38.2928,38.3376,38.2838,38.3286,203810.0
2016-05-10 12:00:00,42.8,42.91,42.79,42.84,175000.0,38.3376,38.4361,38.3286,38.3734,175000.0
2016-05-10 12:10:00,42.85,43.02,42.82,43.0,207468.0,38.3823,38.5346,38.3555,38.5167,207468.0
2016-05-10 12:20:00,43.0,43.03,42.97,42.99,169963.0,38.5167,38.5436,38.4898,38.5078,169963.0
2016-05-10 12:30:00,42.99,43.0,42.91,42.94,107001.0,38.5078,38.5167,38.4361,38.463,107001.0
2016-05-10 12:40:00,42.94,43.0,42.92,42.92,157641.0,38.463,38.5167,38.445,38.445,157641.0
2016-05-10 12:50:00,42.93,43.01,42.89,42.98,134203.0,38.454,38.5257,38.4182,38.4988,134203.0
2016-05-10 13:00:00,42.98,43.04,42.95,43.01,114156.0,38.4988,38.5525,38.4719,38.5257,114156.0
2016-05-10 13:10:00,43.01,43.01,42.88,42.89,180187.0,38.5257,38.5257,38.4092,38.4182,180187.0
2016-05-10 13:20:00,42.9,42.95,42.89,42.94,124573.0,38.4271,38.4719,38.4182,38.463,124573.0
2016-05-10 13:30:00,42.94,42.97,42.92,42.96,76654.0,38.463,38.4898,38.445,38.4809,76654.0
2016-05-10 13:40:00,42.95,43.0,42.93,42.96,137441.0,38.4719,38.5167,38.454,38.4809,137441.0
2016-05-10 13:50:00,42.96,43.0,42.94,42.98,123767.0,38.4809,38.5167,38.463,38.4988,123767.0
2016-05-10 14:00:00,42.98,43.03,42.96,42.99,151547.0,38.4988,38.5436,38.4809,38.5078,151547.0
2016-05-10 14:10:00,43.0,43.01,42.94,42.99,216017.0,38.5167,38.5257,38.463,38.5078,216017.0
2016-05-10 14:20:00,42.99,43.04,42.94,42.94,173928.0,38.5078,38.5525,38.463,38.463,173928.0
2016-05-10 14:30:00,42.95,43.02,42.91,43.0,169588.0,38.4719,38.5346,38.4361,38.5167,169588.0
2016-05-10 14:40:00,43.01,43.01,42.93,42.98,149633.0,38.5257,38.5257,38.454,38.4988,149633.0
2016-05-10 14:50:00,42.98,42.99,42.89,42.9,148806.0,38.4988,38.5078,38.4182,38.4271,148806.0
2016-05-10 15:00:00,42.91,42.99,42.9,42.99,189572.0,38.4361,38.5078,38.4271,38.5078,189572.0
2016-05-10 15:10:00,42.99,43.0,42.91,42.96,162738.0,38.5078,38.5167,38.4361,38.4809,162738.0
2016-05-10 15:20:00,42.96,43.01,42.95,42.99,198706.0,38.4809,38.5257,38.4719,38.5078,198706.0
2016-05-10 15:30:00,42.99,43.01,42.92,42.93,168260.0,38.5078,38.5257,38.445,38.454,168260.0
2016-05-10 15:40:00,42.93,42.95,42.88,42.89,327427.0,38.454,38.4719,38.4092,38.4182,327427.0
2016-05-10 15:50:00,42.9,42.98,42.89,42.96,534319.0,38.4271,38.4988,38.4182,38.4809,534319.0
2016-05-11 09:30:00,42.69,43.22,42.62,43.21,342998.0,38.239,38.7138,38.1763,38.7048,342998.0
2016-05-11 09:40:00,43.22,43.31,43.06,43.09,334825.0,38.7138,38.7944,38.5705,38.5973,334825.0
2016-05-11 09:50:00,43.08,43.14,42.93,43.04,163508.0,38.5884,38.6421,38.454,38.5525,163508.0
2016-05-11 10:00:00,43.03,43.11,42.93,43.02,197378.0,38.5436,38.6152,38.454,38.5346,197378.0
2016-05-11 10:10:00,43.03,43.04,42.92,42.94,236823.0,38.5436,38.5525,38.445,38.463,236823.0
2016-05-11 10:20:00,42.94,43.12,42.9,43.04,279020.0,38.463,38.6242,38.4271,38.5525,279020.0
2016-05-11 10:30:00,43.05,43.13,42.91,43.06,360458.0,38.5615,38.6332,38.4361,38.5705,360458.0
2016-05-11 10:40:00,43.06,43.21,43.06,43.18,347396.0,38.5705,38.7048,38.5705,38.6779,347396.0
2016-05-11 10:50:00,43.18,43.28,43.17,43.27,327678.0,38.6779,38.7675,38.669,38.7586,327678.0
2016-05-11 11:00:00,43.27,43.27,43.09,43.12,253503.0,38.7586,38.7586,38.5973,38.6242,253503.0
2016-05-11 11:10:00,43.12,43.24,43.12,43.22,261272.0,38.6242,38.7317,38.6242,38.7138,261272.0
2016-05-11 11:20:00,43.21,43.23,43.08,43.11,319454.0,38.7048,38.7227,38.5884,38.6152,319454.0
2016-05-11 11:30:00,43.1,43.19,43.06,43.11,157775.0,38.6063,38.6869,38.5705,38.6152,157775.0
2016-05-11 11:40:00,43.12,43.14,43.05,43.07,137872.0,38.6242,38.6421,38.5615,38.5794,137872.0
2016-05-11 11:50:00,43.06,43.09,43.01,43.08,267645.0,38.5705,38.5973,38.5257,38.5884,267645.0
2016-05-11 12:00:00,43.08,43.09,42.9,42.91,189967.0,38.5884,38.5973,38.4271,38.4361,189967.0
2016-05-11 12:10:00,42.91,42.91,42.85,42.9,148668.0,38.4361,38.4361,38.3823,38.4271,148668.0
2016-05-11 12:20:00,42.91,42.98,42.89,42.96,290427.0,38.4361,38.4988,38.4182,38.4809,290427.0
2016-05-11 12:30:00,42.96,42.99,42.89,42.9,146283.0,38.4809,38.5078,38.4182,38.4271,146283.0
2016-05-11 12:40:00,42.9,42.9,42.81,42.86,148395.0,38.4271,38.4271,38.3465,38.3913,148395.0
2016-05-11 12:50:00,42.85,42.88,42.79,42.88,93812.0,38.3823,38.4092,38.3286,38.4092,93812.0
2016-05-11 13:00:00,42.89,42.91,42.74,42.76,221096.0,38.4182,38.4361,38.2838,38.3017,221096.0
2016-05-11 13:10:00,42.76,42.8,42.75,42.75,150280.0,38.3017,38.3376,38.2928,38.2928,150280.0
2016-05-11 13:20:00,42.75,42.78,42.51,42.61,371208.0,38.2928,38.3196,38.0778,38.1674,371208.0
2016-05-11 13:30:00,42.62,42.65,42.52,42.55,153617.0,38.1763,38.2032,38.0868,38.1136,153617.0
2016-05-11 13:40:00,42.55,42.6,42.5,42.57,120866.0,38.1136,38.1584,38.0688,38.1315,120866.0
2016-05-11 13:50:00,42.57,42.63,42.54,42.58,215278.0,38.1315,38.1853,38.1047,38.1405,215278.0
2016-05-11 14:00:00,42.58,42.6,42.46,42.53,207403.0,38.1405,38.1584,38.033,38.0957,207403.0
2016-05-11 14:10:00,42.52,42.58,42.5,42.58,142755.0,38.0868,38.1405,38.0688,38.1405,142755.0
2016-05-11 14:20:00,42.57,42.63,42.52,42.61,122912.0,38.1315,38.1853,38.0868,38.1674,122912.0
2016-05-11 14:30:00,42.6,42.61,42.53,42.59,91804.0,38.1584,38.1674,38.0957,38.1495,91804.0
2016-05-11 14:40:00,42.58,42.59,42.51,42.52,104517.0,38.1405,38.1495,38.0778,38.0868,104517.0
2016-05-11 14:50:00,42.51,42.54,42.45,42.48,118801.0,38.0778,38.1047,38.0241,38.0509,118801.0
2016-05-11 15:00:00,42.49,42.51,42.38,42.44,189292.0,38.0599,38.0778,37.9614,38.0151,189292.0
2016-05-11 15:10:00,42.44,42.52,42.4,42.43,176077.0,38.0151,38.0868,37.9793,38.0061,176077.0
2016-05-11 15:20:00,42.43,42.49,42.41,42.45,136713.0,38.0061,38.0599,37.9882,38.0241,136713.0
2016-05-11 15:30:00,42.46,42.49,42.39,42.41,166017.0,38.033,38.0599,37.9703,37.9882,166017.0
2016-05-11 15:40:00,42.41,42.44,42.36,42.37,201571.0,37.9882,38.0151,37.9434,37.9524,201571.0
2016-05-11 15:50:00,42.36,42.36,42.29,42.31,432323.0,37.9434,37.9434,37.8807,37.8986,432323.0
2016-05-12 09:30:00,42.44,42.47,42.06,42.07,449042.0,38.0151,38.042,37.6747,37.6837,449042.0
2016-05-12 09:40:00,42.06,42.17,41.95,41.96,376590.0,37.6747,37.7732,37.5762,37.5851,376590.0
2016-05-12 09:50:00,41.96,42.09,41.92,41.94,271498.0,37.5851,37.7016,37.5493,37.5672,271498.0
2016-05-12 10:00:00,41.93,42.04,41.87,42.02,252078.0,37.5583,37.6568,37.5045,37.6389,252078.0
2016-05-12 10:10:00,42.02,42.1,41.87,41.87,175884.0,37.6389,37.7105,37.5045,37.5045,175884.0
2016-05-12 10:20:00,41.87,41.92,41.76,41.77,180477.0,37.5045,37.5493,37.406,37.415,180477.0
2016-05-12 10:30:00,41.77,41.83,41.66,41.69,312425.0,37.415,37.4687,37.3164,37.3433,312425.0
2016-05-12 10:40:00,41.7,41.7,41.53,41.59,194201.0,37.3522,37.3522,37.2,37.2537,194201.0
2016-05-12 10:50:00,41.59,41.72,41.56,41.65,256903.0,37.2537,37.3702,37.2268,37.3075,256903.0
2016-05-12 11:00:00,41.64,41.67,41.44,41.48,267718.0,37.2985,37.3254,37.1194,37.1552,267718.0
2016-05-12 11:10:00,41.48,41.48,41.25,41.29,326516.0,37.1552,37.1552,36.9492,36.985,326516.0
2016-05-12 11:20:00,41.29,41.35,41.17,41.27,359720.0,36.985,37.0387,36.8775,36.9671,359720.0
2016-05-12 11:30:00,41.27,41.35,41.24,41.29,338882.0,36.9671,37.0387,36.9402,36.985,338882.0
2016-05-12 11:40:00,41.3,41.3,41.06,41.12,243131.0,36.994,36.994,36.779,36.8327,243131.0
2016-05-12 11:50:00,41.12,41.15,40.9,40.93,391801.0,36.8327,36.8596,36.6357,36.6625,391801.0
2016-05-12 12:00:00,40.93,40.98,40.83,40.91,394310.0,36.6625,36.7073,36.573,36.6446,394310.0
2016-05-12 12:10:00,40.91,40.99,40.89,40.9,215182.0,36.6446,36.7163,36.6267,36.6357,215182.0
2016-05-12 12:20:00,40.89,40.94,40.8,40.82,248817.0,36.6267,36.6715,36.5461,36.564,248817.0
2016-05-12 12:30:00,40.81,40.87,40.69,40.77,280420.0,36.555,36.6088,36.4476,36.5192,280420.0
2016-05-12 12:40:00,40.77,40.9,40.7,40.88,203958.0,36.5192,36.6357,36.4565,36.6177,203958.0
2016-05-12 12:50:00,40.88,40.94,40.82,40.89,124143.0,36.6177,36.6715,36.564,36.6267,124143.0
2016-05-12 13:00:00,40.89,40.94,40.85,40.86,205513.0,36.6267,36.6715,36.5909,36.5998,205513.0
2016-05-12 13:10:00,40.86,40.86,40.64,40.64,203695.0,36.5998,36.5998,36.4028,36.4028,203695.0
2016-05-12 13:20:00,40.65,40.79,40.64,40.73,265263.0,36.4117,36.5371,36.4028,36.4834,265263.0
2016-05-12 13:30:00,40.72,40.78,40.67,40.77,248279.0,36.4744,36.5282,36.4296,36.5192,248279.0
2016-05-12 13:40:00,40.77,40.81,40.73,40.77,284237.0,36.5192,36.555,36.4834,36.5192,284237.0
2016-05-12 13:50:00,40.77,40.97,40.76,40.97,301721.0,36.5192,36.6984,36.5103,36.6984,301721.0
2016-05-12 14:00:00,40.96,41.21,40.94,41.17,379818.0,36.6894,36.9133,36.6715,36.8775,379818.0
2016-05-12 14:10:00,41.17,41.23,41.08,41.12,337498.0,36.8775,36.9313,36.7969,36.8327,337498.0
2016-05-12 14:20:00,41.12,41.3,41.12,41.28,369848.0,36.8327,36.994,36.8327,36.976,369848.0
2016-05-12 14:30:00,41.29,41.29,41.18,41.26,211678.0,36.985,36.985,36.8865,36.9581,211678.0
2016-05-12 14:40:00,41.26,41.42,41.26,41.38,235298.0,36.9581,37.1014,36.9581,37.0656,235298.0
2016-05-12 14:50:00,41.37,41.49,41.35,41.39,296954.0,37.0567,37.1641,37.0387,37.0746,296954.0
2016-05-12 15:00:00,41.39,41.39,41.16,41.19,396911.0,37.0746,37.0746,36.8686,36.8954,396911.0
2016-05-12 15:10:00,41.19,41.24,41.11,41.15,275880.0,36.8954,36.9402,36.8238,36.8596,275880.0
2016-05-12 15:20:00,41.15,41.23,41.13,41.21,287345.0,36.8596,36.9313,36.8417,36.9133,287345.0
2016-05-12 15:30:00,41.2,41.24,41.13,41.19,357033.0,36.9044,36.9402,36.8417,36.8954,357033.0
2016-05-12 15:40:00,41.19,41.2,41.01,41.04,384851.0,36.8954,36.9044,36.7342,36.7611,384851.0
2016-05-12 15:50:00,41.03,41.08,40.99,41.08,1121614.0,36.7521,36.7969,36.7163,36.7969,1121614.0
2016-05-13 09:30:00,40.75,42.11,40.75,42.0,914984.0,36.5013,37.7195,36.5013,37.621,914984.0
2016-05-13 09:40:00,41.99,42.18,41.81,41.96,521846.0,37.612,37.7822,37.4508,37.5851,521846.0
2016-05-13 09:50:00,41.97,42.05,41.72,41.92,327653.0,37.5941,37.6658,37.3702,37.5493,327653.0
2016-05-13 10:00:00,41.93,42.06,41.74,41.86,260423.0,37.5583,37.6747,37.3881,37.4956,260423.0
2016-05-13 10:10:00,41.85,41.86,41.67,41.75,206686.0,37.4866,37.4956,37.3254,37.397,206686.0
2016-05-13 10:20:00,41.76,41.78,41.49,41.59,302478.0,37.406,37.4239,37.1641,37.2537,302478.0
2016-05-13 10:30:00,41.59,41.59,41.33,41.39,282324.0,37.2537,37.2537,37.0208,37.0746,282324.0
2016-05-13 10:40:00,41.4,41.48,41.22,41.37,189936.0,37.0835,37.1552,36.9223,37.0567,189936.0
2016-05-13 10:50:00,41.36,41.53,41.36,41.49,151144.0,37.0477,37.2,37.0477,37.1641,151144.0
2016-05-13 11:00:00,41.49,41.63,41.48,41.52,240512.0,37.1641,37.2895,37.1552,37.191,240512.0
2016-05-13 11:10:00,41.53,41.56,41.3,41.44,143921.0,37.2,37.2268,36.994,37.1194,143921.0
2016-05-13 11:20:00,41.43,41.58,41.43,41.51,226532.0,37.1104,37.2448,37.1104,37.1821,226532.0
2016-05-13 11:30:00,41.51,41.65,41.5,41.64,149109.0,37.1821,37.3075,37.1731,37.2985,149109.0
2016-05-13 11:40:00,41.65,41.67,41.45,41.45,212529.0,37.3075,37.3254,37.1283,37.1283,212529.0
2016-05-13 11:50:00,41.45,41.56,41.37,41.5,382061.0,37.1283,37.2268,37.0567,37.1731,382061.0
2016-05-13 12:00:00,41.49,41.53,41.4,41.43,124186.0,37.1641,37.2,37.0835,37.1104,124186.0
2016-05-13 12:10:00,41.43,41.59,41.43,41.57,63043.0,37.1104,37.2537,37.1104,37.2358,63043.0
2016-05-13 12:20:00,41.56,41.64,41.55,41.57,145670.0,37.2268,37.2985,37.2179,37.2358,145670.0
2016-05-13 12:30:00,41.58,41.59,41.44,41.46,124110.0,37.2448,37.2537,37.1194,37.1373,124110.0
2016-05-13 12:40:00,41.45,41.51,41.36,41.46,201050.0,37.1283,37.1821,37.0477,37.1373,201050.0
2016-05-13 12:50:00,41.46,41.51,41.42,41.49,151963.0,37.1373,37.1821,37.1014,37.1641,151963.0
2016-05-13 13:00:00,41.48,41.56,41.46,41.54,231533.0,37.1552,37.2268,37.1373,37.2089,231533.0
2016-05-13 13:10:00,41.53,41.64,41.53,41.59,366042.0,37.2,37.2985,37.2,37.2537,366042.0
2016-05-13 13:20:00,41.58,41.64,41.53,41.59,368897.0,37.2448,37.2985,37.2,37.2537,368897.0
2016-05-13 13:30:00,41.59,41.68,41.59,41.64,234908.0,37.2537,37.3343,37.2537,37.2985,234908.0
2016-05-13 13:40:00,41.63,41.65,41.51,41.6,409327.0,37.2895,37.3075,37.1821,37.2627,409327.0
2016-05-13 13:50:00,41.6,41.62,41.41,41.52,182413.0,37.2627,37.2806,37.0925,37.191,182413.0
2016-05-13 14:00:00,41.51,41.7,41.49,41.63,187001.0,37.1821,37.3522,37.1641,37.2895,187001.0
2016-05-13 14:10:00,41.63,41.7,41.58,41.6,159235.0,37.2895,37.3522,37.2448,37.2627,159235.0
2016-05-13 14:20:00,41.61,41.61,41.49,41.6,161889.0,37.2716,37.2716,37.1641,37.2627,161889.0
2016-05-13 14:30:00,41.6,41.6,41.43,41.47,114806.0,37.2627,37.2627,37.1104,37.1462,114806.0
2016-05-13 14:40:00,41.47,41.55,41.4,41.53,137332.0,37.1462,37.2179,37.0835,37.2,137332.0
2016-05-13 14:50:00,41.52,41.7,41.52,41.69,152331.0,37.191,37.3522,37.191,37.3433,152331.0
2016-05-13 15:00:00,41.68,41.68,41.58,41.63,191639.0,37.3343,37.3343,37.2448,37.2895,191639.0
2016-05-13 15:10:00,41.63,41.72,41.59,41.68,196485.0,37.2895,37.3702,37.2537,37.3343,196485.0
2016-05-13 15:20:00,41.69,41.72,41.66,41.71,192671.0,37.3433,37.3702,37.3164,37.3612,192671.0
2016-05-13 15:30:00,41.72,41.75,41.67,41.69,252735.0,37.3702,37.397,37.3254,37.3433,252735.0
2016-05-13 15:40:00,41.69,41.7,41.61,41.62,248279.0,37.3433,37.3522,37.2716,37.2806,248279.0
2016-05-13 15:50:00,41.63,41.63,41.56,41.59,612758.0,37.2895,37.2895,37.2268,37.2537,612758.0
2016-05-16 09:30:00,42.55,43.16,42.36,42.69,1179513.0,38.1136,38.66,37.9434,38.239,1179513.0
2016-05-16 09:40:00,42.69,42.88,42.49,42.54,687587.0,38.239,38.4092,38.0599,38.1047,687587.0
2016-05-16 09:50:00,42.55,42.56,42.11,42.23,460485.0,38.1136,38.1226,37.7195,37.827,460485.0
2016-05-16 10:00:00,42.24,42.36,42.22,42.35,357905.0,37.8359,37.9434,37.818,37.9345,357905.0
2016-05-16 10:10:00,42.36,42.45,42.24,42.27,330631.0,37.9434,38.0241,37.8359,37.8628,330631.0
2016-05-16 10:20:00,42.27,42.34,42.11,42.24,460147.0,37.8628,37.9255,37.7195,37.8359,460147.0
2016-05-16 10:30:00,42.24,42.39,42.21,42.36,247302.0,37.8359,37.9703,37.8091,37.9434,247302.0
2016-05-16 10:40:00,42.36,42.48,42.33,42.47,235496.0,37.9434,38.0509,37.9166,38.042,235496.0
2016-05-16 10:50:00,42.47,42.58,42.47,42.54,196867.0,38.042,38.1405,38.042,38.1047,196867.0
2016-05-16 11:00:00,42.55,42.7,42.52,42.62,258424.0,38.1136,38.248,38.0868,38.1763,258424.0
2016-05-16 11:10:00,42.62,42.76,42.56,42.7,208928.0,38.1763,38.3017,38.1226,38.248,208928.0
2016-05-16 11:20:00,42.71,42.8,42.66,42.8,203636.0,38.2569,38.3376,38.2122,38.3376,203636.0
2016-05-16 11:30:00,42.79,42.92,42.68,42.87,210706.0,38.3286,38.445,38.2301,38.4003,210706.0
2016-05-16 11:40:00,42.87,43.06,42.86,43.0,368401.0,38.4003,38.5705,38.3913,38.5167,368401.0
2016-05-16 11:50:00,43.01,43.07,42.94,43.04,210635.0,38.5257,38.5794,38.463,38.5525,210635.0
2016-05-16 12:00:00,43.04,43.04,42.91,42.91,172397.0,38.5525,38.5525,38.4361,38.4361,172397.0
2016-05-16 12:10:00,42.91,42.92,42.82,42.88,171938.0,38.4361,38.445,38.3555,38.4092,171938.0
2016-05-16 12:20:00,42.87,42.89,42.7,42.7,170704.0,38.4003,38.4182,38.248,38.248,170704.0
2016-05-16 12:30:00,42.7,42.85,42.69,42.83,150413.0,38.248,38.3823,38.239,38.3644,150413.0
2016-05-16 12:40:00,42.82,42.85,42.79,42.83,157304.0,38.3555,38.3823,38.3286,38.3644,157304.0
2016-05-16 12:50:00,42.83,42.98,42.83,42.96,274240.0,38.3644,38.4988,38.3644,38.4809,274240.0
2016-05-16 13:00:00,42.97,42.99,42.9,42.91,151804.0,38.4898,38.5078,38.4271,38.4361,151804.0
2016-05-16 13:10:00,42.91,42.98,42.89,42.91,102614.0,38.4361,38.4988,38.4182,38.4361,102614.0
2016-05-16 13:20:00,42.92,42.96,42.8,42.86,139857.0,38.445,38.4809,38.3376,38.3913,139857.0
2016-05-16 13:30:00,42.86,42.9,42.84,42.89,114521.0,38.3913,38.4271,38.3734,38.4182,114521.0
2016-05-16 13:40:00,42.89,42.91,42.84,42.9,173808.0,38.4182,38.4361,38.3734,38.4271,173808.0
2016-05-16 13:50:00,42.9,42.9,42.86,42.86,128293.0,38.4271,38.4271,38.3913,38.3913,128293.0
2016-05-16 14:00:00,42.87,42.9,42.83,42.88,149162.0,38.4003,38.4271,38.3644,38.4092,149162.0
2016-05-16 14:10:00,42.88,42.98,42.87,42.97,199455.0,38.4092,38.4988,38.4003,38.4898,199455.0
2016-05-16 14:20:00,42.98,43.05,42.98,43.03,196665.0,38.4988,38.5615,38.4988,38.5436,196665.0
2016-05-16 14:30:00,43.03,43.04,42.97,42.97,133935.0,38.5436,38.5525,38.4898,38.4898,133935.0
2016-05-16 14:40:00,42.97,43.03,42.97,42.99,141155.0,38.4898,38.5436,38.4898,38.5078,141155.0
2016-05-16 14:50:00,43.0,43.04,42.98,43.02,141770.0,38.5167,38.5525,38.4988,38.5346,141770.0
2016-05-16 15:00:00,43.02,43.13,43.02,43.12,201153.0,38.5346,38.6332,38.5346,38.6242,201153.0
2016-05-16 15:10:00,43.12,43.16,43.09,43.11,232203.0,38.6242,38.66,38.5973,38.6152,232203.0
2016-05-16 15:20:00,43.12,43.12,43.05,43.06,189240.0,38.6242,38.6242,38.5615,38.5705,189240.0
2016-05-16 15:30:00,43.06,43.09,43.0,43.08,337637.0,38.5705,38.5973,38.5167,38.5884,337637.0
2016-05-16 15:40:00,43.09,43.13,43.06,43.07,410503.0,38.5973,38.6332,38.5705,38.5794,410503.0
2016-05-16 15:50:00,43.07,43.08,43.01,43.02,718749.0,38.5794,38.5884,38.5257,38.5346,718749.0
2016-05-17 09:30:00,42.77,43.84,42.75,43.54,661535.0,38.3107,39.2691,38.2928,39.0004,661535.0
2016-05-17 09:40:00,43.52,43.81,43.28,43.67,451162.0,38.9825,39.2423,38.7675,39.1169,451162.0
2016-05-17 09:50:00,43.66,43.87,43.6,43.79,514762.0,39.1079,39.296,39.0542,39.2243,514762.0
2016-05-17 10:00:00,43.79,43.86,43.66,43.78,425035.0,39.2243,39.287,39.1079,39.2154,425035.0
2016-05-17 10:10:00,43.77,44.04,43.66,44.0,590629.0,39.2064,39.4483,39.1079,39.4124,590629.0
2016-05-17 10:20:00,44.01,44.17,43.99,44.06,519411.0,39.4214,39.5647,39.4035,39.4662,519411.0
2016-05-17 10:30:00,44.06,44.19,43.9,44.15,383294.0,39.4662,39.5826,39.3229,39.5468,383294.0
2016-05-17 10:40:00,44.15,44.33,44.15,44.22,274345.0,39.5468,39.708,39.5468,39.6095,274345.0
2016-05-17 10:50:00,44.21,44.36,44.18,44.18,279686.0,39.6006,39.7349,39.5737,39.5737,279686.0
2016-05-17 11:00:00,44.17,44.35,44.14,44.22,270059.0,39.5647,39.726,39.5378,39.6095,270059.0
2016-05-17 11:10:00,44.23,44.4,44.17,44.22,339780.0,39.6185,39.7707,39.5647,39.6095,339780.0
2016-05-17 11:20:00,44.23,44.27,43.95,44.01,575310.0,39.6185,39.6543,39.3677,39.4214,575310.0
2016-05-17 11:30:00,44.01,44.17,44.0,44.14,308851.0,39.4214,39.5647,39.4124,39.5378,308851.0
2016-05-17 11:40:00,44.14,44.22,44.05,44.18,281672.0,39.5378,39.6095,39.4572,39.5737,281672.0
2016-05-17 11:50:00,44.19,44.21,44.02,44.05,587498.0,39.5826,39.6006,39.4304,39.4572,587498.0
2016-05-17 12:00:00,44.05,44.09,43.89,44.01,231400.0,39.4572,39.4931,39.3139,39.4214,231400.0
2016-05-17 12:10:00,44.0,44.06,43.97,43.98,239798.0,39.4124,39.4662,39.3856,39.3945,239798.0
2016-05-17 12:20:00,43.97,44.02,43.8,43.85,364375.0,39.3856,39.4304,39.2333,39.2781,364375.0
2016-05-17 12:30:00,43.85,44.0,43.84,43.97,238269.0,39.2781,39.4124,39.2691,39.3856,238269.0
2016-05-17 12:40:00,43.96,43.97,43.85,43.95,250378.0,39.3766,39.3856,39.2781,39.3677,250378.0
2016-05-17 12:50:00,43.94,44.11,43.9,44.09,358043.0,39.3587,39.511,39.3229,39.4931,358043.0
2016-05-17 13:00:00,44.09,44.11,44.05,44.08,267430.0,39.4931,39.511,39.4572,39.4841,267430.0
2016-05-17 13:10:00,44.07,44.12,44.04,44.08,303061.0,39.4751,39.5199,39.4483,39.4841,303061.0
2016-05-17 13:20:00,44.08,44.21,44.07,44.18,262826.0,39.4841,39.6006,39.4751,39.5737,262826.0
2016-05-17 13:30:00,44.18,44.26,44.13,44.22,269127.0,39.5737,39.6453,39.5289,39.6095,269127.0
2016-05-17 13:40:00,44.21,44.24,44.11,44.15,162715.0,39.6006,39.6274,39.511,39.5468,162715.0
2016-05-17 13:50:00,44.14,44.15,43.95,43.97,333929.0,39.5378,39.5468,39.3677,39.3856,333929.0
2016-05-17 14:00:00,43.97,44.0,43.83,43.85,293112.0,39.3856,39.4124,39.2602,39.2781,293112.0
2016-05-17 14:10:00,43.85,43.87,43.66,43.68,299184.0,39.2781,39.296,39.1079,39.1258,299184.0
2016-05-17 14:20:00,43.68,43.79,43.67,43.71,306159.0,39.1258,39.2243,39.1169,39.1527,306159.0
2016-05-17 14:30:00,43.71,43.71,43.45,43.49,532392.0,39.1527,39.1527,38.9198,38.9556,532392.0
2016-05-17 14:40:00,43.49,43.59,43.46,43.55,303296.0,38.9556,39.0452,38.9287,39.0094,303296.0
2016-05-17 14:50:00,43.53,43.56,43.33,43.45,280998.0,38.9914,39.0183,38.8123,38.9198,280998.0
2016-05-17 15:00:00,43.45,43.64,43.44,43.62,180002.0,38.9198,39.09,38.9108,39.0721,180002.0
2016-05-17 15:10:00,43.61,43.61,43.48,43.51,235656.0,39.0631,39.0631,38.9467,38.9735,235656.0
2016-05-17 15:20:00,43.51,43.53,43.4,43.44,266063.0,38.9735,38.9914,38.875,38.9108,266063.0
2016-05-17 15:30:00,43.43,43.61,43.43,43.6,404616.0,38.9019,39.0631,38.9019,39.0542,404616.0
2016-05-17 15:40:00,43.6,43.69,43.52,43.69,720573.0,39.0542,39.1348,38.9825,39.1348,720573.0
2016-05-17 15:50:00,43.68,43.71,43.63,43.67,1119643.0,39.1258,39.1527,39.081,39.1169,1119643.0
2016-05-18 09:30:00,43.45,44.06,43.45,43.95,395143.0,38.9198,39.4662,38.9198,39.3677,395143.0
2016-05-18 09:40:00,43.95,44.4,43.92,44.25,613006.0,39.3677,39.7707,39.3408,39.6364,613006.0
2016-05-18 09:50:00,44.24,44.32,44.1,44.18,328075.0,39.6274,39.6991,39.502,39.5737,328075.0
2016-05-18 10:00:00,44.19,44.54,44.18,44.51,323280.0,39.5826,39.8961,39.5737,39.8693,323280.0
2016-05-18 10:10:00,44.5,44.65,44.45,44.52,329091.0,39.8603,39.9947,39.8155,39.8782,329091.0
2016-05-18 10:20:00,44.52,44.66,44.4,44.41,297746.0,39.8782,40.0036,39.7707,39.7797,297746.0
2016-05-18 10:30:00,44.4,44.52,44.35,44.35,200029.0,39.7707,39.8782,39.726,39.726,200029.0
2016-05-18 10:40:00,44.35,44.45,44.34,44.44,156904.0,39.726,39.8155,39.717,39.8066,156904.0
2016-05-18 10:50:00,44.43,44.44,44.16,44.2,137005.0,39.7976,39.8066,39.5558,39.5916,137005.0
2016-05-18 11:00:00,44.21,44.27,44.04,44.11,229179.0,39.6006,39.6543,39.4483,39.511,229179.0
2016-05-18 11:10:00,44.11,44.17,43.99,44.03,229396.0,39.511,39.5647,39.4035,39.4393,229396.0
2016-05-18 11:20:00,44.03,44.24,44.02,44.22,152249.0,39.4393,39.6274,39.4304,39.6095,152249.0
2016-05-18 11:30:00,44.22,44.29,44.15,44.27,219190.0,39.6095,39.6722,39.5468,39.6543,219190.0
2016-05-18 11:40:00,44.26,44.26,44.14,44.21,141343.0,39.6453,39.6453,39.5378,39.6006,141343.0
2016-05-18 11:50:00,44.21,44.24,43.99,44.02,214826.0,39.6006,39.6274,39.4035,39.4304,214826.0
2016-05-18 12:00:00,44.02,44.07,43.97,44.01,101285.0,39.4304,39.4751,39.3856,39.4214,101285.0
2016-05-18 12:10:00,44.01,44.07,43.99,44.05,115470.0,39.4214,39.4751,39.4035,39.4572,115470.0
2016-05-18 12:20:00,44.05,44.08,43.92,43.93,136039.0,39.4572,39.4841,39.3408,39.3497,136039.0
2016-05-18 12:30:00,43.93,44.01,43.92,43.95,98947.0,39.3497,39.4214,39.3408,39.3677,98947.0
2016-05-18 12:40:00,43.96,43.98,43.9,43.94,91017.0,39.3766,39.3945,39.3229,39.3587,91017.0
2016-05-18 12:50:00,43.93,44.04,43.92,44.03,94911.0,39.3497,39.4483,39.3408,39.4393,94911.0
2016-05-18 13:00:00,44.04,44.16,43.98,43.98,148571.0,39.4483,39.5558,39.3945,39.3945,148571.0
2016-05-18 13:10:00,43.98,44.07,43.96,43.96,113081.0,39.3945,39.4751,39.3766,39.3766,113081.0
2016-05-18 13:20:00,43.96,44.08,43.95,44.01,127050.0,39.3766,39.4841,39.3677,39.4214,127050.0
2016-05-18 13:30:00,44.01,44.1,44.01,44.09,107976.0,39.4214,39.502,39.4214,39.4931,107976.0
2016-05-18 13:40:00,44.08,44.16,44.02,44.09,150781.0,39.4841,39.5558,39.4304,39.4931,150781.0
2016-05-18 13:50:00,44.08,44.1,44.01,44.06,121112.0,39.4841,39.502,39.4214,39.4662,121112.0
2016-05-18 14:00:00,44.06,44.07,43.72,43.94,237491.0,39.4662,39.4751,39.1616,39.3587,237491.0
2016-05-18 14:10:00,43.94,43.94,43.64,43.77,234673.0,39.3587,39.3587,39.09,39.2064,234673.0
2016-05-18 14:20:00,43.77,43.79,43.51,43.54,236075.0,39.2064,39.2243,38.9735,39.0004,236075.0
2016-05-18 14:30:00,43.54,43.72,43.46,43.7,181672.0,39.0004,39.1616,38.9287,39.1437,181672.0
2016-05-18 14:40:00,43.71,43.87,43.7,43.77,183708.0,39.1527,39.296,39.1437,39.2064,183708.0
2016-05-18 14:50:00,43.76,43.88,43.75,43.86,220741.0,39.1975,39.305,39.1885,39.287,220741.0
2016-05-18 15:00:00,43.86,43.97,43.85,43.89,185698.0,39.287,39.3856,39.2781,39.3139,185698.0
2016-05-18 15:10:00,43.9,43.91,43.72,43.75,161965.0,39.3229,39.3318,39.1616,39.1885,161965.0
2016-05-18 15:20:00,43.75,43.75,43.59,43.59,172696.0,39.1885,39.1885,39.0452,39.0452,172696.0
2016-05-18 15:30:00,43.6,43.77,43.6,43.65,333955.0,39.0542,39.2064,39.0542,39.0989,333955.0
2016-05-18 15:40:00,43.66,43.87,43.66,43.8,324170.0,39.1079,39.296,39.1079,39.2333,324170.0
2016-05-18 15:50:00,43.8,43.86,43.73,43.86,516276.0,39.2333,39.287,39.1706,39.287,516276.0
2016-05-19 09:30:00,43.27,43.79,43.08,43.7,412101.0,38.7586,39.2243,38.5884,39.1437,412101.0
2016-05-19 09:40:00,43.7,43.88,43.62,43.76,291731.0,39.1437,39.305,39.0721,39.1975,291731.0
2016-05-19 09:50:00,43.76,43.78,43.34,43.34,229336.0,39.1975,39.2154,38.8213,38.8213,229336.0
2016-05-19 10:00:00,43.35,43.45,43.29,43.33,243220.0,38.8302,38.9198,38.7765,38.8123,243220.0
2016-05-19 10:10:00,43.34,43.38,43.17,43.31,208686.0,38.8213,38.8571,38.669,38.7944,208686.0
2016-05-19 10:20:00,43.32,43.39,43.2,43.36,306569.0,38.8033,38.866,38.6959,38.8392,306569.0
2016-05-19 10:30:00,43.37,43.56,43.37,43.51,349438.0,38.8481,39.0183,38.8481,38.9735,349438.0
2016-05-19 10:40:00,43.51,43.57,43.37,43.42,225743.0,38.9735,39.0273,38.8481,38.8929,225743.0
2016-05-19 10:50:00,43.42,43.44,43.22,43.23,109992.0,38.8929,38.9108,38.7138,38.7227,109992.0
2016-05-19 11:00:00,43.23,43.27,43.15,43.15,125500.0,38.7227,38.7586,38.6511,38.6511,125500.0
2016-05-19 11:10:00,43.15,43.16,43.02,43.05,193378.0,38.6511,38.66,38.5346,38.5615,193378.0
2016-05-19 11:20:00,43.05,43.05,42.85,42.86,285902.0,38.5615,38.5615,38.3823,38.3913,285902.0
2016-05-19 11:30:00,42.87,42.88,42.55,42.6,394166.0,38.4003,38.4092,38.1136,38.1584,394166.0
2016-05-19 11:40:00,42.6,42.73,42.55,42.65,279604.0,38.1584,38.2749,38.1136,38.2032,279604.0
2016-05-19 11:50:00,42.65,42.72,42.58,42.63,112167.0,38.2032,38.2659,38.1405,38.1853,112167.0
2016-05-19 12:00:00,42.63,42.85,42.61,42.85,158341.0,38.1853,38.3823,38.1674,38.3823,158341.0
2016-05-19 12:10:00,42.86,42.93,42.75,42.75,123827.0,38.3913,38.454,38.2928,38.2928,123827.0
2016-05-19 12:20:00,42.75,42.78,42.63,42.7,97134.0,38.2928,38.3196,38.1853,38.248,97134.0
2016-05-19 12:30:00,42.7,42.71,42.58,42.71,162796.0,38.248,38.2569,38.1405,38.2569,162796.0
2016-05-19 12:40:00,42.72,42.76,42.7,42.73,114055.0,38.2659,38.3017,38.248,38.2749,114055.0
2016-05-19 12:50:00,42.74,42.75,42.59,42.66,120533.0,38.2838,38.2928,38.1495,38.2122,120533.0
2016-05-19 13:00:00,42.67,42.87,42.67,42.81,134344.0,38.2211,38.4003,38.2211,38.3465,134344.0
2016-05-19 13:10:00,42.8,42.93,42.79,42.93,89587.0,38.3376,38.454,38.3286,38.454,89587.0
2016-05-19 13:20:00,42.93,43.0,42.91,42.92,156322.0,38.454,38.5167,38.4361,38.445,156322.0
2016-05-19 13:30:00,42.93,43.05,42.91,43.01,139201.0,38.454,38.5615,38.4361,38.5257,139201.0
2016-05-19 13:40:00,43.0,43.19,43.0,43.16,153169.0,38.5167,38.6869,38.5167,38.66,153169.0
2016-05-19 13:50:00,43.16,43.16,42.97,42.99,106038.0,38.66,38.66,38.4898,38.5078,106038.0
2016-05-19 14:00:00,43.0,43.12,42.99,43.11,132729.0,38.5167,38.6242,38.5078,38.6152,132729.0
2016-05-19 14:10:00,43.11,43.17,43.07,43.13,118833.0,38.6152,38.669,38.5794,38.6332,118833.0
2016-05-19 14:20:00,43.12,43.14,43.0,43.07,129207.0,38.6242,38.6421,38.5167,38.5794,129207.0
2016-05-19 14:30:00,43.07,43.07,42.86,42.89,142158.0,38.5794,38.5794,38.3913,38.4182,142158.0
2016-05-19 14:40:00,42.9,42.93,42.79,42.82,153230.0,38.4271,38.454,38.3286,38.3555,153230.0
2016-05-19 14:50:00,42.82,42.85,42.75,42.77,124401.0,38.3555,38.3823,38.2928,38.3107,124401.0
2016-05-19 15:00:00,42.77,42.95,42.76,42.94,150066.0,38.3107,38.4719,38.3017,38.463,150066.0
2016-05-19 15:10:00,42.94,43.04,42.92,43.03,129307.0,38.463,38.5525,38.445,38.5436,129307.0
2016-05-19 15:20:00,43.03,43.12,43.02,43.09,172801.0,38.5436,38.6242,38.5346,38.5973,172801.0
2016-05-19 15:30:00,43.09,43.15,43.08,43.15,290853.0,38.5973,38.6511,38.5884,38.6511,290853.0
2016-05-19 15:40:00,43.15,43.27,43.15,43.25,299513.0,38.6511,38.7586,38.6511,38.7406,299513.0
2016-05-19 15:50:00,43.26,43.28,43.09,43.11,621723.0,38.7496,38.7675,38.5973,38.6152,621723.0
2016-05-20 09:30:00,43.42,43.82,43.25,43.64,480206.0,38.8929,39.2512,38.7406,39.09,480206.0
2016-05-20 09:40:00,43.63,43.79,43.49,43.58,242856.0,39.081,39.2243,38.9556,39.0362,242856.0
2016-05-20 09:50:00,43.58,43.76,43.58,43.69,175931.0,39.0362,39.1975,39.0362,39.1348,175931.0
2016-05-20 10:00:00,43.68,43.73,43.57,43.57,170542.0,39.1258,39.1706,39.0273,39.0273,170542.0
2016-05-20 10:10:00,43.58,43.64,43.47,43.48,158370.0,39.0362,39.09,38.9377,38.9467,158370.0
2016-05-20 10:20:00,43.49,43.51,43.27,43.28,241967.0,38.9556,38.9735,38.7586,38.7675,241967.0
2016-05-20 10:30:00,43.28,43.47,43.26,43.43,97136.0,38.7675,38.9377,38.7496,38.9019,97136.0
2016-05-20 10:40:00,43.43,43.52,43.39,43.43,93771.0,38.9019,38.9825,38.866,38.9019,93771.0
2016-05-20 10:50:00,43.44,43.47,43.12,43.22,169139.0,38.9108,38.9377,38.6242,38.7138,169139.0
2016-05-20 11:00:00,43.23,43.29,43.12,43.12,124928.0,38.7227,38.7765,38.6242,38.6242,124928.0
2016-05-20 11:10:00,43.13,43.15,43.07,43.13,221283.0,38.6332,38.6511,38.5794,38.6332,221283.0
2016-05-20 11:20:00,43.13,43.24,43.12,43.19,104996.0,38.6332,38.7317,38.6242,38.6869,104996.0
2016-05-20 11:30:00,43.19,43.39,43.19,43.36,139889.0,38.6869,38.866,38.6869,38.8392,139889.0
2016-05-20 11:40:00,43.36,43.36,43.12,43.12,103380.0,38.8392,38.8392,38.6242,38.6242,103380.0
2016-05-20 11:50:00,43.13,43.14,43.04,43.08,148584.0,38.6332,38.6421,38.5525,38.5884,148584.0
2016-05-20 12:00:00,43.09,43.14,43.06,43.1,99282.0,38.5973,38.6421,38.5705,38.6063,99282.0
2016-05-20 12:10:00,43.09,43.1,43.01,43.07,76655.0,38.5973,38.6063,38.5257,38.5794,76655.0
2016-05-20 12:20:00,43.08,43.13,43.02,43.06,56538.0,38.5884,38.6332,38.5346,38.5705,56538.0
2016-05-20 12:30:00,43.06,43.12,43.04,43.09,74768.0,38.5705,38.6242,38.5525,38.5973,74768.0
2016-05-20 12:40:00,43.09,43.1,43.01,43.05,76826.0,38.5973,38.6063,38.5257,38.5615,76826.0
2016-05-20 12:50:00,43.05,43.07,42.98,43.0,90618.0,38.5615,38.5794,38.4988,38.5167,90618.0
2016-05-20 13:00:00,43.01,43.07,42.97,43.06,109383.0,38.5257,38.5794,38.4898,38.5705,109383.0
2016-05-20 13:10:00,43.07,43.14,43.05,43.11,82392.0,38.5794,38.6421,38.5615,38.6152,82392.0
2016-05-20 13:20:00,43.12,43.15,43.04,43.07,100074.0,38.6242,38.6511,38.5525,38.5794,100074.0
2016-05-20 13:30:00,43.07,43.07,42.98,43.03,76423.0,38.5794,38.5794,38.4988,38.5436,76423.0
2016-05-20 13:40:00,43.02,43.05,42.99,43.01,73081.0,38.5346,38.5615,38.5078,38.5257,73081.0
2016-05-20 13:50:00,43.01,43.09,42.99,43.09,130640.0,38.5257,38.5973,38.5078,38.5973,130640.0
2016-05-20 14:00:00,43.1,43.21,43.08,43.12,130076.0,38.6063,38.7048,38.5884,38.6242,130076.0
2016-05-20 14:10:00,43.12,43.24,43.12,43.23,172362.0,38.6242,38.7317,38.6242,38.7227,172362.0
2016-05-20 14:20:00,43.22,43.29,43.18,43.23,89737.0,38.7138,38.7765,38.6779,38.7227,89737.0
2016-05-20 14:30:00,43.22,43.26,43.15,43.19,77824.0,38.7138,38.7496,38.6511,38.6869,77824.0
2016-05-20 14:40:00,43.18,43.21,43.15,43.18,73073.0,38.6779,38.7048,38.6511,38.6779,73073.0
2016-05-20 14:50:00,43.17,43.2,43.1,43.13,76903.0,38.669,38.6959,38.6063,38.6332,76903.0
2016-05-20 15:00:00,43.14,43.17,43.06,43.1,76951.0,38.6421,38.669,38.5705,38.6063,76951.0
2016-05-20 15:10:00,43.09,43.17,43.08,43.15,144451.0,38.5973,38.669,38.5884,38.6511,144451.0
2016-05-20 15:20:00,43.14,43.15,43.04,43.06,106195.0,38.6421,38.6511,38.5525,38.5705,106195.0
2016-05-20 15:30:00,43.05,43.11,43.04,43.08,161337.0,38.5615,38.6152,38.5525,38.5884,161337.0
2016-05-20 15:40:00,43.09,43.14,43.05,43.07,218860.0,38.5973,38.6421,38.5615,38.5794,218860.0
2016-05-20 15:50:00,43.08,43.12,43.06,43.11,314255.0,38.5884,38.6242,38.5705,38.6152,314255.0
2016-05-23 09:30:00,43.0,43.49,42.99,43.26,389141.0,38.5167,38.9556,38.5078,38.7496,389141.0
2016-05-23 09:40:00,43.29,43.43,43.2,43.39,285213.0,38.7765,38.9019,38.6959,38.866,285213.0
2016-05-23 09:50:00,43.39,43.39,43.16,43.33,153736.0,38.866,38.866,38.66,38.8123,153736.0
2016-05-23 10:00:00,43.33,43.44,43.25,43.38,135056.0,38.8123,38.9108,38.7406,38.8571,135056.0
2016-05-23 10:10:00,43.39,43.49,43.36,43.49,131520.0,38.866,38.9556,38.8392,38.9556,131520.0
2016-05-23 10:20:00,43.5,43.58,43.38,43.4,116071.0,38.9646,39.0362,38.8571,38.875,116071.0
2016-05-23 10:30:00,43.4,43.6,43.39,43.49,111141.0,38.875,39.0542,38.866,38.9556,111141.0
2016-05-23 10:40:00,43.5,43.5,43.36,43.4,114047.0,38.9646,38.9646,38.8392,38.875,114047.0
2016-05-23 10:50:00,43.4,43.48,43.39,43.43,67861.0,38.875,38.9467,38.866,38.9019,67861.0
2016-05-23 11:00:00,43.42,43.57,43.4,43.56,135222.0,38.8929,39.0273,38.875,39.0183,135222.0
2016-05-23 11:10:00,43.56,43.56,43.42,43.43,57189.0,39.0183,39.0183,38.8929,38.9019,57189.0
2016-05-23 11:20:00,43.44,43.45,43.34,43.38,64112.0,38.9108,38.9198,38.8213,38.8571,64112.0
2016-05-23 11:30:00,43.38,43.41,43.21,43.23,93552.0,38.8571,38.884,38.7048,38.7227,93552.0
2016-05-23 11:40:00,43.23,43.3,43.2,43.28,69150.0,38.7227,38.7854,38.6959,38.7675,69150.0
2016-05-23 11:50:00,43.28,43.28,43.17,43.21,87655.0,38.7675,38.7675,38.669,38.7048,87655.0
2016-05-23 12:00:00,43.21,43.41,43.21,43.41,60140.0,38.7048,38.884,38.7048,38.884,60140.0
2016-05-23 12:10:00,43.41,43.41,43.3,43.38,40083.0,38.884,38.884,38.7854,38.8571,40083.0
2016-05-23 12:20:00,43.37,43.39,43.31,43.36,49071.0,38.8481,38.866,38.7944,38.8392,49071.0
2016-05-23 12:30:00,43.35,43.35,43.3,43.31,80290.0,38.8302,38.8302,38.7854,38.7944,80290.0
2016-05-23 12:40:00,43.31,43.33,43.26,43.29,65665.0,38.7944,38.8123,38.7496,38.7765,65665.0
2016-05-23 12:50:00,43.29,43.33,43.24,43.27,124466.0,38.7765,38.8123,38.7317,38.7586,124466.0
2016-05-23 13:00:00,43.27,43.3,43.24,43.3,77694.0,38.7586,38.7854,38.7317,38.7854,77694.0
2016-05-23 13:10:00,43.3,43.3,43.23,43.24,50039.0,38.7854,38.7854,38.7227,38.7317,50039.0
2016-05-23 13:20:00,43.25,43.3,43.2,43.2,104558.0,38.7406,38.7854,38.6959,38.6959,104558.0
2016-05-23 13:30:00,43.2,43.2,43.14,43.18,102107.0,38.6959,38.6959,38.6421,38.6779,102107.0
2016-05-23 13:40:00,43.18,43.21,43.14,43.16,99374.0,38.6779,38.7048,38.6421,38.66,99374.0
2016-05-23 13:50:00,43.16,43.25,43.16,43.19,57949.0,38.66,38.7406,38.66,38.6869,57949.0
2016-05-23 14:00:00,43.19,43.24,43.13,43.15,120949.0,38.6869,38.7317,38.6332,38.6511,120949.0
2016-05-23 14:10:00,43.15,43.23,43.13,43.22,85001.0,38.6511,38.7227,38.6332,38.7138,85001.0
2016-05-23 14:20:00,43.22,43.23,43.11,43.19,65125.0,38.7138,38.7227,38.6152,38.6869,65125.0
2016-05-23 14:30:00,43.18,43.22,43.13,43.14,50863.0,38.6779,38.7138,38.6332,38.6421,50863.0
2016-05-23 14:40:00,43.13,43.19,43.12,43.14,54416.0,38.6332,38.6869,38.6242,38.6421,54416.0
2016-05-23 14:50:00,43.14,43.15,43.08,43.11,60179.0,38.6421,38.6511,38.5884,38.6152,60179.0
2016-05-23 15:00:00,43.11,43.14,43.07,43.11,60402.0,38.6152,38.6421,38.5794,38.6152,60402.0
2016-05-23 15:10:00,43.1,43.1,43.02,43.03,68750.0,38.6063,38.6063,38.5346,38.5436,68750.0
2016-05-23 15:20:00,43.03,43.04,43.0,43.02,78683.0,38.5436,38.5525,38.5167,38.5346,78683.0
2016-05-23 15:30:00,43.02,43.03,42.99,43.01,144462.0,38.5346,38.5436,38.5078,38.5257,144462.0
2016-05-23 15:40:00,43.01,43.08,42.99,42.99,210992.0,38.5257,38.5884,38.5078,38.5078,210992.0
2016-05-23 15:50:00,42.99,42.99,42.91,42.95,340846.0,38.5078,38.5078,38.4361,38.4719,340846.0
2016-05-24 09:30:00,43.1,43.53,43.05,43.45,441499.0,38.6063,38.9914,38.5615,38.9198,441499.0
2016-05-24 09:40:00,43.46,43.53,43.37,43.44,257442.0,38.9287,38.9914,38.8481,38.9108,257442.0
2016-05-24 09:50:00,43.45,43.73,43.44,43.67,207293.0,38.9198,39.1706,38.9108,39.1169,207293.0
2016-05-24 10:00:00,43.69,43.77,43.67,43.72,295232.0,39.1348,39.2064,39.1169,39.1616,295232.0
2016-05-24 10:10:00,43.72,43.74,43.52,43.54,904388.0,39.1616,39.1796,38.9825,39.0004,904388.0
2016-05-24 10:20:00,43.53,43.73,43.44,43.7,261301.0,38.9914,39.1706,38.9108,39.1437,261301.0
2016-05-24 10:30:00,43.7,43.72,43.58,43.71,219021.0,39.1437,39.1616,39.0362,39.1527,219021.0
2016-05-24 10:40:00,43.7,43.74,43.66,43.7,109135.0,39.1437,39.1796,39.1079,39.1437,109135.0
2016-05-24 10:50:00,43.69,43.75,43.59,43.61,157270.0,39.1348,39.1885,39.0452,39.0631,157270.0
2016-05-24 11:00:00,43.6,43.68,43.54,43.66,253194.0,39.0542,39.1258,39.0004,39.1079,253194.0
2016-05-24 11:10:00,43.66,43.75,43.66,43.73,187369.0,39.1079,39.1885,39.1079,39.1706,187369.0
2016-05-24 11:20:00,43.73,43.75,43.64,43.73,113015.0,39.1706,39.1885,39.09,39.1706,113015.0
2016-05-24 11:30:00,43.73,43.74,43.61,43.62,210750.0,39.1706,39.1796,39.0631,39.0721,210750.0
2016-05-24 11:40:00,43.62,43.66,43.57,43.57,165681.0,39.0721,39.1079,39.0273,39.0273,165681.0
2016-05-24 11:50:00,43.57,43.63,43.56,43.61,126280.0,39.0273,39.081,39.0183,39.0631,126280.0
2016-05-24 12:00:00,43.6,43.63,43.49,43.51,169120.0,39.0542,39.081,38.9556,38.9735,169120.0
2016-05-24 12:10:00,43.5,43.51,43.43,43.44,177002.0,38.9646,38.9735,38.9019,38.9108,177002.0
2016-05-24 12:20:00,43.43,43.56,43.42,43.48,167486.0,38.9019,39.0183,38.8929,38.9467,167486.0
2016-05-24 12:30:00,43.47,43.5,43.39,43.5,142464.0,38.9377,38.9646,38.866,38.9646,142464.0
2016-05-24 12:40:00,43.51,43.52,43.42,43.44,80583.0,38.9735,38.9825,38.8929,38.9108,80583.0
2016-05-24 12:50:00,43.43,43.56,43.42,43.52,114265.0,38.9019,39.0183,38.8929,38.9825,114265.0
2016-05-24 13:00:00,43.52,43.54,43.46,43.48,102891.0,38.9825,39.0004,38.9287,38.9467,102891.0
2016-05-24 13:10:00,43.48,43.58,43.47,43.52,105682.0,38.9467,39.0362,38.9377,38.9825,105682.0
2016-05-24 13:20:00,43.52,43.59,43.48,43.56,263365.0,38.9825,39.0452,38.9467,39.0183,263365.0
2016-05-24 13:30:00,43.56,43.57,43.51,43.54,109083.0,39.0183,39.0273,38.9735,39.0004,109083.0
2016-05-24 13:40:00,43.54,43.55,43.47,43.5,135861.0,39.0004,39.0094,38.9377,38.9646,135861.0
2016-05-24 13:50:00,43.5,43.54,43.45,43.54,100388.0,38.9646,39.0004,38.9198,39.0004,100388.0
2016-05-24 14:00:00,43.55,43.63,43.53,43.55,168613.0,39.0094,39.081,38.9914,39.0094,168613.0
2016-05-24 14:10:00,43.55,43.6,43.53,43.55,132120.0,39.0094,39.0542,38.9914,39.0094,132120.0
2016-05-24 14:20:00,43.55,43.61,43.52,43.59,92822.0,39.0094,39.0631,38.9825,39.0452,92822.0
2016-05-24 14:30:00,43.59,43.65,43.58,43.62,120383.0,39.0452,39.0989,39.0362,39.0721,120383.0
2016-05-24 14:40:00,43.62,43.65,43.59,43.63,92816.0,39.0721,39.0989,39.0452,39.081,92816.0
2016-05-24 14:50:00,43.63,43.66,43.56,43.56,145326.0,39.081,39.1079,39.0183,39.0183,145326.0
2016-05-24 15:00:00,43.57,43.69,43.56,43.64,170158.0,39.0273,39.1348,39.0183,39.09,170158.0
2016-05-24 15:10:00,43.64,43.67,43.61,43.66,156928.0,39.09,39.1169,39.0631,39.1079,156928.0
2016-05-24 15:20:00,43.66,43.7,43.63,43.66,191665.0,39.1079,39.1437,39.081,39.1079,191665.0
2016-05-24 15:30:00,43.67,43.69,43.61,43.66,288987.0,39.1169,39.1348,39.0631,39.1079,288987.0
2016-05-24 15:40:00,43.66,43.74,43.63,43.73,480378.0,39.1079,39.1796,39.081,39.1706,480378.0
2016-05-24 15:50:00,43.72,43.76,43.63,43.64,563868.0,39.1616,39.1975,39.081,39.09,563868.0
2016-05-25 09:30:00,43.68,43.97,43.67,43.82,542844.0,39.1258,39.3856,39.1169,39.2512,542844.0
2016-05-25 09:40:00,43.82,44.11,43.82,44.09,392928.0,39.2512,39.511,39.2512,39.4931,392928.0
2016-05-25 09:50:00,44.08,44.1,43.8,43.84,185054.0,39.4841,39.502,39.2333,39.2691,185054.0
2016-05-25 10:00:00,43.84,43.87,43.68,43.77,244356.0,39.2691,39.296,39.1258,39.2064,244356.0
2016-05-25 10:10:00,43.77,43.78,43.63,43.7,206320.0,39.2064,39.2154,39.081,39.1437,206320.0
2016-05-25 10:20:00,43.7,43.86,43.69,43.81,131346.0,39.1437,39.287,39.1348,39.2423,131346.0
2016-05-25 10:30:00,43.8,43.82,43.72,43.77,147764.0,39.2333,39.2512,39.1616,39.2064,147764.0
2016-05-25 10:40:00,43.78,43.84,43.65,43.69,238786.0,39.2154,39.2691,39.0989,39.1348,238786.0
2016-05-25 10:50:00,43.68,43.81,43.62,43.8,192469.0,39.1258,39.2423,39.0721,39.2333,192469.0
2016-05-25 11:00:00,43.81,43.81,43.67,43.68,131536.0,39.2423,39.2423,39.1169,39.1258,131536.0
2016-05-25 11:10:00,43.68,43.71,43.55,43.57,180188.0,39.1258,39.1527,39.0094,39.0273,180188.0
2016-05-25 11:20:00,43.58,43.72,43.56,43.62,93535.0,39.0362,39.1616,39.0183,39.0721,93535.0
2016-05-25 11:30:00,43.62,43.64,43.53,43.59,130615.0,39.0721,39.09,38.9914,39.0452,130615.0
2016-05-25 11:40:00,43.59,43.59,43.48,43.55,106116.0,39.0452,39.0452,38.9467,39.0094,106116.0
2016-05-25 11:50:00,43.55,43.62,43.53,43.59,86594.0,39.0094,39.0721,38.9914,39.0452,86594.0
2016-05-25 12:00:00,43.6,43.64,43.56,43.58,113657.0,39.0542,39.09,39.0183,39.0362,113657.0
2016-05-25 12:10:00,43.59,43.59,43.53,43.54,114611.0,39.0452,39.0452,38.9914,39.0004,114611.0
2016-05-25 12:20:00,43.54,43.57,43.49,43.51,80247.0,39.0004,39.0273,38.9556,38.9735,80247.0
2016-05-25 12:30:00,43.51,43.62,43.51,43.61,73571.0,38.9735,39.0721,38.9735,39.0631,73571.0
2016-05-25 12:40:00,43.62,43.62,43.54,43.55,79212.0,39.0721,39.0721,39.0004,39.0094,79212.0
2016-05-25 12:50:00,43.55,43.62,43.55,43.55,60417.0,39.0094,39.0721,39.0094,39.0094,60417.0
2016-05-25 13:00:00,43.56,43.68,43.56,43.64,95139.0,39.0183,39.1258,39.0183,39.09,95139.0
2016-05-25 13:10:00,43.64,43.66,43.5,43.53,89276.0,39.09,39.1079,38.9646,38.9914,89276.0
2016-05-25 13:20:00,43.52,43.54,43.45,43.45,119210.0,38.9825,39.0004,38.9198,38.9198,119210.0
2016-05-25 13:30:00,43.45,43.53,43.45,43.47,95520.0,38.9198,38.9914,38.9198,38.9377,95520.0
2016-05-25 13:40:00,43.47,43.47,43.41,43.42,102897.0,38.9377,38.9377,38.884,38.8929,102897.0
2016-05-25 13:50:00,43.43,43.52,43.42,43.46,112342.0,38.9019,38.9825,38.8929,38.9287,112342.0
2016-05-25 14:00:00,43.47,43.52,43.41,43.46,91503.0,38.9377,38.9825,38.884,38.9287,91503.0
2016-05-25 14:10:00,43.46,43.47,43.4,43.45,98033.0,38.9287,38.9377,38.875,38.9198,98033.0
2016-05-25 14:20:00,43.44,43.46,43.4,43.45,105436.0,38.9108,38.9287,38.875,38.9198,105436.0
2016-05-25 14:30:00,43.45,43.47,43.39,43.47,160670.0,38.9198,38.9377,38.866,38.9377,160670.0
2016-05-25 14:40:00,43.45,43.49,43.39,43.4,175307.0,38.9198,38.9556,38.866,38.875,175307.0
2016-05-25 14:50:00,43.41,43.46,43.38,43.41,235138.0,38.884,38.9287,38.8571,38.884,235138.0
2016-05-25 15:00:00,43.4,43.49,43.4,43.42,140553.0,38.875,38.9556,38.875,38.8929,140553.0
2016-05-25 15:10:00,43.42,43.49,43.41,43.47,250256.0,38.8929,38.9556,38.884,38.9377,250256.0
2016-05-25 15:20:00,43.47,43.57,43.45,43.57,176673.0,38.9377,39.0273,38.9198,39.0273,176673.0
2016-05-25 15:30:00,43.57,43.6,43.53,43.58,180733.0,39.0273,39.0542,38.9914,39.0362,180733.0
2016-05-25 15:40:00,43.57,43.61,43.51,43.56,342823.0,39.0273,39.0631,38.9735,39.0183,342823.0
2016-05-25 15:50:00,43.56,43.57,43.49,43.49,614017.0,39.0183,39.0273,38.9556,38.9556,614017.0
2016-05-26 09:30:00,43.47,43.6,42.85,42.85,465245.0,38.9377,39.0542,38.3823,38.3823,465245.0
2016-05-26 09:40:00,42.86,43.0,42.72,42.75,431598.0,38.3913,38.5167,38.2659,38.2928,431598.0
2016-05-26 09:50:00,42.76,42.76,42.4,42.49,448521.0,38.3017,38.3017,37.9793,38.0599,448521.0
2016-05-26 10:00:00,42.5,42.6,42.46,42.55,299324.0,38.0688,38.1584,38.033,38.1136,299324.0
2016-05-26 10:10:00,42.55,42.78,42.54,42.78,316686.0,38.1136,38.3196,38.1047,38.3196,316686.0
2016-05-26 10:20:00,42.78,42.78,42.46,42.59,216481.0,38.3196,38.3196,38.033,38.1495,216481.0
2016-05-26 10:30:00,42.6,42.71,42.56,42.56,141674.0,38.1584,38.2569,38.1226,38.1226,141674.0
2016-05-26 10:40:00,42.56,42.56,42.41,42.47,198153.0,38.1226,38.1226,37.9882,38.042,198153.0
2016-05-26 10:50:00,42.47,42.6,42.44,42.57,187736.0,38.042,38.1584,38.0151,38.1315,187736.0
2016-05-26 11:00:00,42.57,42.62,42.45,42.49,142621.0,38.1315,38.1763,38.0241,38.0599,142621.0
2016-05-26 11:10:00,42.49,42.62,42.42,42.6,140411.0,38.0599,38.1763,37.9972,38.1584,140411.0
2016-05-26 11:20:00,42.61,42.7,42.6,42.68,176951.0,38.1674,38.248,38.1584,38.2301,176951.0
2016-05-26 11:30:00,42.68,42.81,42.67,42.77,168059.0,38.2301,38.3465,38.2211,38.3107,168059.0
2016-05-26 11:40:00,42.77,42.78,42.68,42.7,137535.0,38.3107,38.3196,38.2301,38.248,137535.0
2016-05-26 11:50:00,42.69,42.84,42.64,42.81,127611.0,38.239,38.3734,38.1942,38.3465,127611.0
2016-05-26 12:00:00,42.81,42.83,42.72,42.77,141979.0,38.3465,38.3644,38.2659,38.3107,141979.0
2016-05-26 12:10:00,42.77,42.87,42.75,42.8,98540.0,38.3107,38.4003,38.2928,38.3376,98540.0
2016-05-26 12:20:00,42.79,42.9,42.76,42.88,115552.0,38.3286,38.4271,38.3017,38.4092,115552.0
2016-05-26 12:30:00,42.87,42.9,42.83,42.89,113625.0,38.4003,38.4271,38.3644,38.4182,113625.0
2016-05-26 12:40:00,42.89,42.9,42.84,42.87,110929.0,38.4182,38.4271,38.3734,38.4003,110929.0
2016-05-26 12:50:00,42.86,42.9,42.81,42.89,92285.0,38.3913,38.4271,38.3465,38.4182,92285.0
2016-05-26 13:00:00,42.89,42.91,42.86,42.88,186904.0,38.4182,38.4361,38.3913,38.4092,186904.0
2016-05-26 13:10:00,42.89,43.06,42.87,43.05,166956.0,38.4182,38.5705,38.4003,38.5615,166956.0
2016-05-26 13:20:00,43.06,43.06,42.96,43.0,171616.0,38.5705,38.5705,38.4809,38.5167,171616.0
2016-05-26 13:30:00,43.0,43.08,42.96,43.08,130821.0,38.5167,38.5884,38.4809,38.5884,130821.0
2016-05-26 13:40:00,43.07,43.16,43.06,43.13,141148.0,38.5794,38.66,38.5705,38.6332,141148.0
2016-05-26 13:50:00,43.13,43.21,43.11,43.15,163316.0,38.6332,38.7048,38.6152,38.6511,163316.0
2016-05-26 14:00:00,43.16,43.17,43.03,43.09,142499.0,38.66,38.669,38.5436,38.5973,142499.0
2016-05-26 14:10:00,43.09,43.14,43.06,43.11,124095.0,38.5973,38.6421,38.5705,38.6152,124095.0
2016-05-26 14:20:00,43.12,43.17,43.07,43.1,121420.0,38.6242,38.669,38.5794,38.6063,121420.0
2016-05-26 14:30:00,43.1,43.12,42.99,43.05,173210.0,38.6063,38.6242,38.5078,38.5615,173210.0
2016-05-26 14:40:00,43.05,43.09,42.99,43.01,140660.0,38.5615,38.5973,38.5078,38.5257,140660.0
2016-05-26 14:50:00,43.01,43.03,42.97,42.98,114614.0,38.5257,38.5436,38.4898,38.4988,114614.0
2016-05-26 15:00:00,42.97,42.99,42.88,42.92,270453.0,38.4898,38.5078,38.4092,38.445,270453.0
2016-05-26 15:10:00,42.93,42.93,42.83,42.84,202764.0,38.454,38.454,38.3644,38.3734,202764.0
2016-05-26 15:20:00,42.83,42.94,42.83,42.91,130638.0,38.3644,38.463,38.3644,38.4361,130638.0
2016-05-26 15:30:00,42.91,42.91,42.79,42.83,197319.0,38.4361,38.4361,38.3286,38.3644,197319.0
2016-05-26 15:40:00,42.82,42.9,42.8,42.84,278725.0,38.3555,38.4271,38.3376,38.3734,278725.0
2016-05-26 15:50:00,42.84,42.84,42.74,42.76,583551.0,38.3734,38.3734,38.2838,38.3017,583551.0
2016-05-27 09:30:00,42.83,43.38,42.81,43.13,438329.0,38.3644,38.8571,38.3465,38.6332,438329.0
2016-05-27 09:40:00,43.12,43.26,43.02,43.1,312611.0,38.6242,38.7496,38.5346,38.6063,312611.0
2016-05-27 09:50:00,43.1,43.2,43.06,43.2,263611.0,38.6063,38.6959,38.5705,38.6959,263611.0
2016-05-27 10:00:00,43.19,43.36,43.16,43.34,191900.0,38.6869,38.8392,38.66,38.8213,191900.0
2016-05-27 10:10:00,43.34,43.44,43.31,43.34,163923.0,38.8213,38.9108,38.7944,38.8213,163923.0
2016-05-27 10:20:00,43.35,43.35,43.25,43.28,151743.0,38.8302,38.8302,38.7406,38.7675,151743.0
2016-05-27 10:30:00,43.27,43.29,43.23,43.29,122758.0,38.7586,38.7765,38.7227,38.7765,122758.0
2016-05-27 10:40:00,43.29,43.37,43.29,43.31,83302.0,38.7765,38.8481,38.7765,38.7944,83302.0
2016-05-27 10:50:00,43.31,43.31,43.11,43.14,87574.0,38.7944,38.7944,38.6152,38.6421,87574.0
2016-05-27 11:00:00,43.14,43.27,43.13,43.23,85268.0,38.6421,38.7586,38.6332,38.7227,85268.0
2016-05-27 11:10:00,43.23,43.27,43.15,43.16,75541.0,38.7227,38.7586,38.6511,38.66,75541.0
2016-05-27 11:20:00,43.17,43.23,43.16,43.19,75131.0,38.669,38.7227,38.66,38.6869,75131.0
2016-05-27 11:30:00,43.19,43.22,43.12,43.22,97271.0,38.6869,38.7138,38.6242,38.7138,97271.0
2016-05-27 11:40:00,43.21,43.24,43.15,43.24,109933.0,38.7048,38.7317,38.6511,38.7317,109933.0
2016-05-27 11:50:00,43.25,43.27,43.16,43.22,131360.0,38.7406,38.7586,38.66,38.7138,131360.0
2016-05-27 12:00:00,43.23,43.3,43.21,43.25,86870.0,38.7227,38.7854,38.7048,38.7406,86870.0
2016-05-27 12:10:00,43.26,43.29,43.24,43.27,67221.0,38.7496,38.7765,38.7317,38.7586,67221.0
2016-05-27 12:20:00,43.27,43.28,43.18,43.19,71492.0,38.7586,38.7675,38.6779,38.6869,71492.0
2016-05-27 12:30:00,43.2,43.22,43.16,43.2,67687.0,38.6959,38.7138,38.66,38.6959,67687.0
2016-05-27 12:40:00,43.2,43.29,43.19,43.26,66030.0,38.6959,38.7765,38.6869,38.7496,66030.0
2016-05-27 12:50:00,43.25,43.29,43.23,43.27,58935.0,38.7406,38.7765,38.7227,38.7586,58935.0
2016-05-27 13:00:00,43.27,43.31,43.22,43.3,62865.0,38.7586,38.7944,38.7138,38.7854,62865.0
2016-05-27 13:10:00,43.29,43.34,43.24,43.34,49234.0,38.7765,38.8213,38.7317,38.8213,49234.0
2016-05-27 13:20:00,43.34,43.35,43.22,43.23,70541.0,38.8213,38.8302,38.7138,38.7227,70541.0
2016-05-27 13:30:00,43.23,43.25,43.18,43.18,66795.0,38.7227,38.7406,38.6779,38.6779,66795.0
2016-05-27 13:40:00,43.18,43.32,43.11,43.27,198395.0,38.6779,38.8033,38.6152,38.7586,198395.0
2016-05-27 13:50:00,43.26,43.29,43.24,43.27,74007.0,38.7496,38.7765,38.7317,38.7586,74007.0
2016-05-27 14:00:00,43.27,43.27,43.2,43.22,72087.0,38.7586,38.7586,38.6959,38.7138,72087.0
2016-05-27 14:10:00,43.23,43.26,43.17,43.17,55675.0,38.7227,38.7496,38.669,38.669,55675.0
2016-05-27 14:20:00,43.18,43.21,43.16,43.18,62387.0,38.6779,38.7048,38.66,38.6779,62387.0
2016-05-27 14:30:00,43.19,43.22,43.17,43.18,62676.0,38.6869,38.7138,38.669,38.6779,62676.0
2016-05-27 14:40:00,43.19,43.24,43.18,43.22,52278.0,38.6869,38.7317,38.6779,38.7138,52278.0
2016-05-27 14:50:00,43.21,43.27,43.2,43.22,69485.0,38.7048,38.7586,38.6959,38.7138,69485.0
2016-05-27 15:00:00,43.22,43.23,43.15,43.16,84832.0,38.7138,38.7227,38.6511,38.66,84832.0
2016-05-27 15:10:00,43.16,43.21,43.16,43.18,97413.0,38.66,38.7048,38.66,38.6779,97413.0
2016-05-27 15:20:00,43.19,43.2,43.16,43.18,92413.0,38.6869,38.6959,38.66,38.6779,92413.0
2016-05-27 15:30:00,43.18,43.22,43.17,43.19,128557.0,38.6779,38.7138,38.669,38.6869,128557.0
2016-05-27 15:40:00,43.19,43.23,43.11,43.12,263476.0,38.6869,38.7227,38.6152,38.6242,263476.0
2016-05-27 15:50:00,43.12,43.13,43.1,43.12,414891.0,38.6242,38.6332,38.6063,38.6242,414891.0
2016-05-31 09:30:00,43.25,43.3,42.84,42.93,348529.0,38.7406,38.7854,38.3734,38.454,348529.0
2016-05-31 09:40:00,42.95,43.02,42.72,42.86,318561.0,38.4719,38.5346,38.2659,38.3913,318561.0
2016-05-31 09:50:00,42.86,42.86,42.65,42.79,265894.0,38.3913,38.3913,38.2032,38.3286,265894.0
2016-05-31 10:00:00,42.79,42.82,42.71,42.8,201593.0,38.3286,38.3555,38.2569,38.3376,201593.0
2016-05-31 10:10:00,42.8,42.82,42.75,42.81,257220.0,38.3376,38.3555,38.2928,38.3465,257220.0
2016-05-31 10:20:00,42.81,42.88,42.75,42.84,250140.0,38.3465,38.4092,38.2928,38.3734,250140.0
2016-05-31 10:30:00,42.84,42.84,42.74,42.79,224083.0,38.3734,38.3734,38.2838,38.3286,224083.0
2016-05-31 10:40:00,42.79,42.81,42.69,42.73,234012.0,38.3286,38.3465,38.239,38.2749,234012.0
2016-05-31 10:50:00,42.73,42.9,42.72,42.8,266588.0,38.2749,38.4271,38.2659,38.3376,266588.0
2016-05-31 11:00:00,42.8,42.81,42.76,42.81,201812.0,38.3376,38.3465,38.3017,38.3465,201812.0
2016-05-31 11:10:00,42.8,42.83,42.76,42.82,177420.0,38.3376,38.3644,38.3017,38.3555,177420.0
2016-05-31 11:20:00,42.83,42.96,42.82,42.86,282246.0,38.3644,38.4809,38.3555,38.3913,282246.0
2016-05-31 11:30:00,42.85,42.9,42.75,42.78,188094.0,38.3823,38.4271,38.2928,38.3196,188094.0
2016-05-31 11:40:00,42.78,42.85,42.75,42.78,248414.0,38.3196,38.3823,38.2928,38.3196,248414.0
2016-05-31 11:50:00,42.78,42.86,42.76,42.84,128446.0,38.3196,38.3913,38.3017,38.3734,128446.0
2016-05-31 12:00:00,42.84,42.85,42.76,42.79,109546.0,38.3734,38.3823,38.3017,38.3286,109546.0
2016-05-31 12:10:00,42.78,42.81,42.74,42.8,114177.0,38.3196,38.3465,38.2838,38.3376,114177.0
2016-05-31 12:20:00,42.79,42.81,42.76,42.8,125221.0,38.3286,38.3465,38.3017,38.3376,125221.0
2016-05-31 12:30:00,42.8,42.9,42.77,42.9,130882.0,38.3376,38.4271,38.3107,38.4271,130882.0
2016-05-31 12:40:00,42.89,42.94,42.81,42.82,149505.0,38.4182,38.463,38.3465,38.3555,149505.0
2016-05-31 12:50:00,42.83,42.94,42.81,42.93,170671.0,38.3644,38.463,38.3465,38.454,170671.0
2016-05-31 13:00:00,42.93,43.0,42.91,42.95,88443.0,38.454,38.5167,38.4361,38.4719,88443.0
2016-05-31 13:10:00,42.96,43.1,42.96,43.05,109314.0,38.4809,38.6063,38.4809,38.5615,109314.0
2016-05-31 13:20:00,43.06,43.18,43.06,43.11,153524.0,38.5705,38.6779,38.5705,38.6152,153524.0
2016-05-31 13:30:00,43.12,43.28,43.1,43.21,124489.0,38.6242,38.7675,38.6063,38.7048,124489.0
2016-05-31 13:40:00,43.21,43.34,43.21,43.3,172732.0,38.7048,38.8213,38.7048,38.7854,172732.0
2016-05-31 13:50:00,43.31,43.34,43.24,43.34,111099.0,38.7944,38.8213,38.7317,38.8213,111099.0
2016-05-31 14:00:00,43.34,43.35,43.16,43.19,186810.0,38.8213,38.8302,38.66,38.6869,186810.0
2016-05-31 14:10:00,43.19,43.23,43.19,43.2,215318.0,38.6869,38.7227,38.6869,38.6959,215318.0
2016-05-31 14:20:00,43.19,43.27,43.16,43.27,158011.0,38.6869,38.7586,38.66,38.7586,158011.0
2016-05-31 14:30:00,43.26,43.32,43.22,43.3,129056.0,38.7496,38.8033,38.7138,38.7854,129056.0
2016-05-31 14:40:00,43.3,43.32,43.23,43.24,151793.0,38.7854,38.8033,38.7227,38.7317,151793.0
2016-05-31 14:50:00,43.25,43.27,43.22,43.23,130598.0,38.7406,38.7586,38.7138,38.7227,130598.0
2016-05-31 15:00:00,43.23,43.25,43.2,43.22,144974.0,38.7227,38.7406,38.6959,38.7138,144974.0
2016-05-31 15:10:00,43.23,43.34,43.22,43.33,164220.0,38.7227,38.8213,38.7138,38.8123,164220.0
2016-05-31 15:20:00,43.33,43.41,43.32,43.39,208443.0,38.8123,38.884,38.8033,38.866,208443.0
2016-05-31 15:30:00,43.38,43.48,43.37,43.44,330182.0,38.8571,38.9467,38.8481,38.9108,330182.0
2016-05-31 15:40:00,43.43,43.5,43.41,43.5,306316.0,38.9019,38.9646,38.884,38.9646,306316.0
2016-05-31 15:50:00,43.5,43.51,43.45,43.46,693522.0,38.9646,38.9735,38.9198,38.9287,693522.0
2016-06-01 09:30:00,43.35,43.71,43.13,43.27,367786.0,38.8302,39.1527,38.6332,38.7586,367786.0
2016-06-01 09:40:00,43.28,43.4,43.07,43.35,301757.0,38.7675,38.875,38.5794,38.8302,301757.0
2016-06-01 09:50:00,43.34,43.42,43.19,43.26,172621.0,38.8213,38.8929,38.6869,38.7496,172621.0
2016-06-01 10:00:00,43.26,43.7,43.26,43.59,212271.0,38.7496,39.1437,38.7496,39.0452,212271.0
2016-06-01 10:10:00,43.6,43.69,43.49,43.49,232403.0,39.0542,39.1348,38.9556,38.9556,232403.0
2016-06-01 10:20:00,43.49,43.5,43.24,43.28,210678.0,38.9556,38.9646,38.7317,38.7675,210678.0
2016-06-01 10:30:00,43.27,43.38,43.26,43.34,144400.0,38.7586,38.8571,38.7496,38.8213,144400.0
2016-06-01 10:40:00,43.34,43.34,43.17,43.27,147974.0,38.8213,38.8213,38.669,38.7586,147974.0
2016-06-01 10:50:00,43.27,43.31,43.2,43.2,126867.0,38.7586,38.7944,38.6959,38.6959,126867.0
2016-06-01 11:00:00,43.21,43.38,43.19,43.35,220326.0,38.7048,38.8571,38.6869,38.8302,220326.0
2016-06-01 11:10:00,43.34,43.34,43.22,43.31,157026.0,38.8213,38.8213,38.7138,38.7944,157026.0
2016-06-01 11:20:00,43.3,43.39,43.26,43.35,214434.0,38.7854,38.866,38.7496,38.8302,214434.0
2016-06-01 11:30:00,43.36,43.36,43.25,43.29,100209.0,38.8392,38.8392,38.7406,38.7765,100209.0
2016-06-01 11:40:00,43.29,43.39,43.27,43.38,106307.0,38.7765,38.866,38.7586,38.8571,106307.0
2016-06-01 11:50:00,43.38,43.41,43.32,43.34,108348.0,38.8571,38.884,38.8033,38.8213,108348.0
2016-06-01 12:00:00,43.36,43.42,43.34,43.35,79650.0,38.8392,38.8929,38.8213,38.8302,79650.0
2016-06-01 12:10:00,43.36,43.42,43.34,43.37,95432.0,38.8392,38.8929,38.8213,38.8481,95432.0
2016-06-01 12:20:00,43.38,43.39,43.32,43.35,77381.0,38.8571,38.866,38.8033,38.8302,77381.0
2016-06-01 12:30:00,43.36,43.38,43.3,43.33,68194.0,38.8392,38.8571,38.7854,38.8123,68194.0
2016-06-01 12:40:00,43.33,43.37,43.29,43.35,81737.0,38.8123,38.8481,38.7765,38.8302,81737.0
2016-06-01 12:50:00,43.36,43.42,43.32,43.39,81469.0,38.8392,38.8929,38.8033,38.866,81469.0
2016-06-01 13:00:00,43.4,43.41,43.34,43.36,70770.0,38.875,38.884,38.8213,38.8392,70770.0
2016-06-01 13:10:00,43.36,43.41,43.34,43.41,96751.0,38.8392,38.884,38.8213,38.884,96751.0
2016-06-01 13:20:00,43.41,43.5,43.4,43.47,129410.0,38.884,38.9646,38.875,38.9377,129410.0
2016-06-01 13:30:00,43.46,43.47,43.32,43.33,95467.0,38.9287,38.9377,38.8033,38.8123,95467.0
2016-06-01 13:40:00,43.33,43.36,43.29,43.36,97310.0,38.8123,38.8392,38.7765,38.8392,97310.0
2016-06-01 13:50:00,43.35,43.38,43.32,43.36,83996.0,38.8302,38.8571,38.8033,38.8392,83996.0
2016-06-01 14:00:00,43.35,43.41,43.33,43.41,107552.0,38.8302,38.884,38.8123,38.884,107552.0
2016-06-01 14:10:00,43.4,43.53,43.39,43.51,99323.0,38.875,38.9914,38.866,38.9735,99323.0
2016-06-01 14:20:00,43.51,43.54,43.44,43.44,126386.0,38.9735,39.0004,38.9108,38.9108,126386.0
2016-06-01 14:30:00,43.44,43.44,43.35,43.37,133933.0,38.9108,38.9108,38.8302,38.8481,133933.0
2016-06-01 14:40:00,43.38,43.39,43.33,43.38,178165.0,38.8571,38.866,38.8123,38.8571,178165.0
2016-06-01 14:50:00,43.38,43.46,43.35,43.45,159499.0,38.8571,38.9287,38.8302,38.9198,159499.0
2016-06-01 15:00:00,43.45,43.54,43.44,43.48,207572.0,38.9198,39.0004,38.9108,38.9467,207572.0
2016-06-01 15:10:00,43.48,43.61,43.46,43.57,156141.0,38.9467,39.0631,38.9287,39.0273,156141.0
2016-06-01 15:20:00,43.57,43.62,43.54,43.55,194117.0,39.0273,39.0721,39.0004,39.0094,194117.0
2016-06-01 15:30:00,43.55,43.57,43.5,43.56,143829.0,39.0094,39.0273,38.9646,39.0183,143829.0
2016-06-01 15:40:00,43.57,43.6,43.49,43.51,288073.0,39.0273,39.0542,38.9556,38.9735,288073.0
2016-06-01 15:50:00,43.51,43.55,43.49,43.53,441635.0,38.9735,39.0094,38.9556,38.9914,441635.0
2016-06-02 09:30:00,42.77,43.46,42.76,43.16,635256.0,38.3107,38.9287,38.3017,38.66,635256.0
2016-06-02 09:40:00,43.15,43.29,43.03,43.18,340296.0,38.6511,38.7765,38.5436,38.6779,340296.0
2016-06-02 09:50:00,43.18,43.36,43.16,43.33,373632.0,38.6779,38.8392,38.66,38.8123,373632.0
2016-06-02 10:00:00,43.33,43.46,43.27,43.31,228474.0,38.8123,38.9287,38.7586,38.7944,228474.0
2016-06-02 10:10:00,43.31,43.32,43.15,43.18,159916.0,38.7944,38.8033,38.6511,38.6779,159916.0
2016-06-02 10:20:00,43.18,43.24,43.12,43.17,212468.0,38.6779,38.7317,38.6242,38.669,212468.0
2016-06-02 10:30:00,43.18,43.27,43.1,43.21,137983.0,38.6779,38.7586,38.6063,38.7048,137983.0
2016-06-02 10:40:00,43.21,43.22,43.06,43.07,163031.0,38.7048,38.7138,38.5705,38.5794,163031.0
2016-06-02 10:50:00,43.08,43.15,43.07,43.07,208096.0,38.5884,38.6511,38.5794,38.5794,208096.0
2016-06-02 11:00:00,43.08,43.26,43.07,43.25,169226.0,38.5884,38.7496,38.5794,38.7406,169226.0
2016-06-02 11:10:00,43.25,43.25,43.1,43.13,128889.0,38.7406,38.7406,38.6063,38.6332,128889.0
2016-06-02 11:20:00,43.13,43.25,43.13,43.18,129875.0,38.6332,38.7406,38.6332,38.6779,129875.0
2016-06-02 11:30:00,43.19,43.2,43.13,43.16,77632.0,38.6869,38.6959,38.6332,38.66,77632.0
2016-06-02 11:40:00,43.16,43.22,43.14,43.16,129988.0,38.66,38.7138,38.6421,38.66,129988.0
2016-06-02 11:50:00,43.16,43.21,43.16,43.17,96945.0,38.66,38.7048,38.66,38.669,96945.0
2016-06-02 12:00:00,43.16,43.17,43.07,43.1,147634.0,38.66,38.669,38.5794,38.6063,147634.0
2016-06-02 12:10:00,43.1,43.13,43.05,43.05,108778.0,38.6063,38.6332,38.5615,38.5615,108778.0
2016-06-02 12:20:00,43.05,43.06,42.9,42.9,157646.0,38.5615,38.5705,38.4271,38.4271,157646.0
2016-06-02 12:30:00,42.91,42.95,42.88,42.89,104558.0,38.4361,38.4719,38.4092,38.4182,104558.0
2016-06-02 12:40:00,42.89,42.94,42.89,42.91,81466.0,38.4182,38.463,38.4182,38.4361,81466.0
2016-06-02 12:50:00,42.91,43.02,42.91,42.98,102120.0,38.4361,38.5346,38.4361,38.4988,102120.0
2016-06-02 13:00:00,42.98,42.98,42.9,42.91,151637.0,38.4988,38.4988,38.4271,38.4361,151637.0
2016-06-02 13:10:00,42.91,42.91,42.88,42.88,82909.0,38.4361,38.4361,38.4092,38.4092,82909.0
2016-06-02 13:20:00,42.88,42.98,42.88,42.95,118130.0,38.4092,38.4988,38.4092,38.4719,118130.0
2016-06-02 13:30:00,42.95,42.96,42.83,42.83,148229.0,38.4719,38.4809,38.3644,38.3644,148229.0
2016-06-02 13:40:00,42.83,42.93,42.83,42.93,103295.0,38.3644,38.454,38.3644,38.454,103295.0
2016-06-02 13:50:00,42.93,42.94,42.9,42.91,92594.0,38.454,38.463,38.4271,38.4361,92594.0
2016-06-02 14:00:00,42.92,42.93,42.85,42.86,117392.0,38.445,38.454,38.3823,38.3913,117392.0
2016-06-02 14:10:00,42.87,42.91,42.85,42.91,318005.0,38.4003,38.4361,38.3823,38.4361,318005.0
2016-06-02 14:20:00,42.9,42.92,42.83,42.83,179882.0,38.4271,38.445,38.3644,38.3644,179882.0
2016-06-02 14:30:00,42.84,42.87,42.82,42.83,121572.0,38.3734,38.4003,38.3555,38.3644,121572.0
2016-06-02 14:40:00,42.83,42.84,42.74,42.74,181630.0,38.3644,38.3734,38.2838,38.2838,181630.0
2016-06-02 14:50:00,42.74,42.79,42.73,42.79,277606.0,38.2838,38.3286,38.2749,38.3286,277606.0
2016-06-02 15:00:00,42.79,42.82,42.67,42.67,199618.0,38.3286,38.3555,38.2211,38.2211,199618.0
2016-06-02 15:10:00,42.68,42.7,42.64,42.66,230277.0,38.2301,38.248,38.1942,38.2122,230277.0
2016-06-02 15:20:00,42.66,42.69,42.58,42.59,289546.0,38.2122,38.239,38.1405,38.1495,289546.0
2016-06-02 15:30:00,42.58,42.6,42.5,42.51,592507.0,38.1405,38.1584,38.0688,38.0778,592507.0
2016-06-02 15:40:00,42.51,42.56,42.49,42.5,671674.0,38.0778,38.1226,38.0599,38.0688,671674.0
2016-06-02 15:50:00,42.5,42.51,42.4,42.45,972769.0,38.0688,38.0778,37.9793,38.0241,972769.0
2016-06-03 09:30:00,42.22,42.4,41.42,41.5,1352606.0,37.818,37.9793,37.1014,37.1731,1352606.0
2016-06-03 09:40:00,41.52,41.66,41.35,41.54,1483795.0,37.191,37.3164,37.0387,37.2089,1483795.0
2016-06-03 09:50:00,41.53,41.69,41.46,41.52,616024.0,37.2,37.3433,37.1373,37.191,616024.0
2016-06-03 10:00:00,41.51,41.54,41.25,41.3,749612.0,37.1821,37.2089,36.9492,36.994,749612.0
2016-06-03 10:10:00,41.3,41.57,41.28,41.49,403652.0,36.994,37.2358,36.976,37.1641,403652.0
2016-06-03 10:20:00,41.49,41.5,41.41,41.42,275793.0,37.1641,37.1731,37.0925,37.1014,275793.0
2016-06-03 10:30:00,41.42,41.61,41.36,41.61,307116.0,37.1014,37.2716,37.0477,37.2716,307116.0
2016-06-03 10:40:00,41.62,41.65,41.5,41.62,244963.0,37.2806,37.3075,37.1731,37.2806,244963.0
2016-06-03 10:50:00,41.63,41.67,41.57,41.6,387160.0,37.2895,37.3254,37.2358,37.2627,387160.0
2016-06-03 11:00:00,41.61,41.73,41.57,41.72,375997.0,37.2716,37.3791,37.2358,37.3702,375997.0
2016-06-03 11:10:00,41.72,41.78,41.58,41.6,319017.0,37.3702,37.4239,37.2448,37.2627,319017.0
2016-06-03 11:20:00,41.59,41.68,41.58,41.67,202766.0,37.2537,37.3343,37.2448,37.3254,202766.0
2016-06-03 11:30:00,41.68,41.75,41.65,41.73,293028.0,37.3343,37.397,37.3075,37.3791,293028.0
2016-06-03 11:40:00,41.72,41.8,41.71,41.8,318379.0,37.3702,37.4418,37.3612,37.4418,318379.0
2016-06-03 11:50:00,41.8,41.84,41.75,41.82,177182.0,37.4418,37.4777,37.397,37.4597,177182.0
2016-06-03 12:00:00,41.82,41.89,41.8,41.8,230545.0,37.4597,37.5224,37.4418,37.4418,230545.0
2016-06-03 12:10:00,41.8,41.87,41.79,41.85,210877.0,37.4418,37.5045,37.4329,37.4866,210877.0
2016-06-03 12:20:00,41.85,41.89,41.81,41.82,197889.0,37.4866,37.5224,37.4508,37.4597,197889.0
2016-06-03 12:30:00,41.81,41.86,41.76,41.78,216794.0,37.4508,37.4956,37.406,37.4239,216794.0
2016-06-03 12:40:00,41.78,41.79,41.7,41.75,110269.0,37.4239,37.4329,37.3522,37.397,110269.0
2016-06-03 12:50:00,41.75,41.79,41.7,41.76,162380.0,37.397,37.4329,37.3522,37.406,162380.0
2016-06-03 13:00:00,41.76,41.9,41.75,41.89,176583.0,37.406,37.5314,37.397,37.5224,176583.0
2016-06-03 13:10:00,41.89,41.93,41.86,41.92,171277.0,37.5224,37.5583,37.4956,37.5493,171277.0
2016-06-03 13:20:00,41.91,41.95,41.8,41.83,130801.0,37.5404,37.5762,37.4418,37.4687,130801.0
2016-06-03 13:30:00,41.83,41.84,41.76,41.77,162819.0,37.4687,37.4777,37.406,37.415,162819.0
2016-06-03 13:40:00,41.77,41.81,41.75,41.79,128777.0,37.415,37.4508,37.397,37.4329,128777.0
2016-06-03 13:50:00,41.78,41.81,41.73,41.79,202396.0,37.4239,37.4508,37.3791,37.4329,202396.0
2016-06-03 14:00:00,41.8,41.8,41.7,41.71,293860.0,37.4418,37.4418,37.3522,37.3612,293860.0
2016-06-03 14:10:00,41.71,41.78,41.69,41.71,140646.0,37.3612,37.4239,37.3433,37.3612,140646.0
2016-06-03 14:20:00,41.71,41.71,41.6,41.66,148854.0,37.3612,37.3612,37.2627,37.3164,148854.0
2016-06-03 14:30:00,41.66,41.74,41.62,41.73,260009.0,37.3164,37.3881,37.2806,37.3791,260009.0
2016-06-03 14:40:00,41.73,41.76,41.67,41.68,208279.0,37.3791,37.406,37.3254,37.3343,208279.0
2016-06-03 14:50:00,41.68,41.79,41.67,41.7,281705.0,37.3343,37.4329,37.3254,37.3522,281705.0
2016-06-03 15:00:00,41.7,41.72,41.6,41.64,343506.0,37.3522,37.3702,37.2627,37.2985,343506.0
2016-06-03 15:10:00,41.65,41.72,41.62,41.64,295156.0,37.3075,37.3702,37.2806,37.2985,295156.0
2016-06-03 15:20:00,41.63,41.68,41.61,41.63,288003.0,37.2895,37.3343,37.2716,37.2895,288003.0
2016-06-03 15:30:00,41.63,41.67,41.6,41.64,537491.0,37.2895,37.3254,37.2627,37.2985,537491.0
2016-06-03 15:40:00,41.65,41.69,41.58,41.59,573639.0,37.3075,37.3433,37.2448,37.2537,573639.0
2016-06-03 15:50:00,41.59,41.63,41.5,41.56,983730.0,37.2537,37.2895,37.1731,37.2268,983730.0
2016-06-06 09:30:00,41.54,41.6,41.0,41.07,581607.0,37.2089,37.2627,36.7252,36.7879,581607.0
2016-06-06 09:40:00,41.08,41.26,41.06,41.25,408278.0,36.7969,36.9581,36.779,36.9492,408278.0
2016-06-06 09:50:00,41.25,41.35,41.1,41.11,283688.0,36.9492,37.0387,36.8148,36.8238,283688.0
2016-06-06 10:00:00,41.11,41.26,41.08,41.26,385112.0,36.8238,36.9581,36.7969,36.9581,385112.0
2016-06-06 10:10:00,41.25,41.25,41.15,41.18,253748.0,36.9492,36.9492,36.8596,36.8865,253748.0
2016-06-06 10:20:00,41.18,41.22,41.11,41.12,286711.0,36.8865,36.9223,36.8238,36.8327,286711.0
2016-06-06 10:30:00,41.13,41.2,41.12,41.18,292041.0,36.8417,36.9044,36.8327,36.8865,292041.0
2016-06-06 10:40:00,41.19,41.2,41.17,41.2,237518.0,36.8954,36.9044,36.8775,36.9044,237518.0
2016-06-06 10:50:00,41.19,41.33,41.17,41.3,343198.0,36.8954,37.0208,36.8775,36.994,343198.0
2016-06-06 11:00:00,41.31,41.31,41.2,41.24,308304.0,37.0029,37.0029,36.9044,36.9402,308304.0
2016-06-06 11:10:00,41.24,41.25,41.17,41.21,154673.0,36.9402,36.9492,36.8775,36.9133,154673.0
2016-06-06 11:20:00,41.21,41.25,41.17,41.2,146009.0,36.9133,36.9492,36.8775,36.9044,146009.0
2016-06-06 11:30:00,41.19,41.25,41.18,41.25,192398.0,36.8954,36.9492,36.8865,36.9492,192398.0
2016-06-06 11:40:00,41.25,41.25,41.17,41.2,169149.0,36.9492,36.9492,36.8775,36.9044,169149.0
2016-06-06 11:50:00,41.2,41.24,41.17,41.19,163372.0,36.9044,36.9402,36.8775,36.8954,163372.0
2016-06-06 12:00:00,41.19,41.2,41.14,41.16,234607.0,36.8954,36.9044,36.8506,36.8686,234607.0
2016-06-06 12:10:00,41.16,41.22,41.15,41.22,147699.0,36.8686,36.9223,36.8596,36.9223,147699.0
2016-06-06 12:20:00,41.22,41.25,41.19,41.2,136225.0,36.9223,36.9492,36.8954,36.9044,136225.0
2016-06-06 12:30:00,41.21,41.27,41.18,41.22,107797.0,36.9133,36.9671,36.8865,36.9223,107797.0
2016-06-06 12:40:00,41.22,41.26,41.15,41.16,142689.0,36.9223,36.9581,36.8596,36.8686,142689.0
2016-06-06 12:50:00,41.16,41.18,41.1,41.12,175213.0,36.8686,36.8865,36.8148,36.8327,175213.0
2016-06-06 13:00:00,41.13,41.17,41.12,41.17,194712.0,36.8417,36.8775,36.8327,36.8775,194712.0
2016-06-06 13:10:00,41.17,41.22,41.17,41.21,192357.0,36.8775,36.9223,36.8775,36.9133,192357.0
2016-06-06 13:20:00,41.2,41.24,41.18,41.2,221139.0,36.9044,36.9402,36.8865,36.9044,221139.0
2016-06-06 13:30:00,41.21,41.25,41.2,41.22,162223.0,36.9133,36.9492,36.9044,36.9223,162223.0
2016-06-06 13:40:00,41.23,41.25,41.17,41.18,190715.0,36.9313,36.9492,36.8775,36.8865,190715.0
2016-06-06 13:50:00,41.18,41.23,41.16,41.19,246396.0,36.8865,36.9313,36.8686,36.8954,246396.0
2016-06-06 14:00:00,41.19,41.2,41.12,41.16,229572.0,36.8954,36.9044,36.8327,36.8686,229572.0
2016-06-06 14:10:00,41.16,41.2,41.14,41.18,204730.0,36.8686,36.9044,36.8506,36.8865,204730.0
2016-06-06 14:20:00,41.18,41.2,41.15,41.16,131827.0,36.8865,36.9044,36.8596,36.8686,131827.0
2016-06-06 14:30:00,41.16,41.17,41.12,41.15,149534.0,36.8686,36.8775,36.8327,36.8596,149534.0
2016-06-06 14:40:00,41.16,41.16,41.1,41.15,178307.0,36.8686,36.8686,36.8148,36.8596,178307.0
2016-06-06 14:50:00,41.15,41.17,41.14,41.17,187091.0,36.8596,36.8775,36.8506,36.8775,187091.0
2016-06-06 15:00:00,41.17,41.2,41.16,41.16,207530.0,36.8775,36.9044,36.8686,36.8686,207530.0
2016-06-06 15:10:00,41.16,41.19,41.14,41.18,254760.0,36.8686,36.8954,36.8506,36.8865,254760.0
2016-06-06 15:20:00,41.18,41.19,41.13,41.16,300244.0,36.8865,36.8954,36.8417,36.8686,300244.0
2016-06-06 15:30:00,41.15,41.22,41.14,41.21,355025.0,36.8596,36.9223,36.8506,36.9133,355025.0
2016-06-06 15:40:00,41.21,41.23,41.19,41.21,595773.0,36.9133,36.9313,36.8954,36.9133,595773.0
2016-06-06 15:50:00,41.2,41.28,41.18,41.27,956619.0,36.9044,36.976,36.8865,36.9671,956619.0
2016-06-07 09:30:00,41.35,41.66,41.0,41.63,522126.0,37.0387,37.3164,36.7252,37.2895,522126.0
2016-06-07 09:40:00,41.62,41.96,41.57,41.9,423008.0,37.2806,37.5851,37.2358,37.5314,423008.0
2016-06-07 09:50:00,41.89,42.05,41.8,42.03,794034.0,37.5224,37.6658,37.4418,37.6478,794034.0
2016-06-07 10:00:00,42.03,42.14,41.96,42.14,405620.0,37.6478,37.7464,37.5851,37.7464,405620.0
2016-06-07 10:10:00,42.15,42.29,42.09,42.2,483903.0,37.7553,37.8807,37.7016,37.8001,483903.0
2016-06-07 10:20:00,42.2,42.5,42.19,42.44,374197.0,37.8001,38.0688,37.7912,38.0151,374197.0
2016-06-07 10:30:00,42.44,42.58,42.42,42.5,421398.0,38.0151,38.1405,37.9972,38.0688,421398.0
2016-06-07 10:40:00,42.5,42.65,42.46,42.47,563368.0,38.0688,38.2032,38.033,38.042,563368.0
2016-06-07 10:50:00,42.47,42.58,42.4,42.51,272686.0,38.042,38.1405,37.9793,38.0778,272686.0
2016-06-07 11:00:00,42.5,42.56,42.42,42.5,224901.0,38.0688,38.1226,37.9972,38.0688,224901.0
2016-06-07 11:10:00,42.5,42.6,42.49,42.57,209374.0,38.0688,38.1584,38.0599,38.1315,209374.0
2016-06-07 11:20:00,42.58,42.6,42.54,42.58,140067.0,38.1405,38.1584,38.1047,38.1405,140067.0
2016-06-07 11:30:00,42.59,42.68,42.56,42.66,177421.0,38.1495,38.2301,38.1226,38.2122,177421.0
2016-06-07 11:40:00,42.67,42.75,42.64,42.69,161028.0,38.2211,38.2928,38.1942,38.239,161028.0
2016-06-07 11:50:00,42.69,42.79,42.68,42.72,160365.0,38.239,38.3286,38.2301,38.2659,160365.0
2016-06-07 12:00:00,42.72,42.81,42.68,42.79,211325.0,38.2659,38.3465,38.2301,38.3286,211325.0
2016-06-07 12:10:00,42.78,42.81,42.61,42.61,157971.0,38.3196,38.3465,38.1674,38.1674,157971.0
2016-06-07 12:20:00,42.6,42.67,42.54,42.58,199781.0,38.1584,38.2211,38.1047,38.1405,199781.0
2016-06-07 12:30:00,42.58,42.63,42.55,42.57,123482.0,38.1405,38.1853,38.1136,38.1315,123482.0
2016-06-07 12:40:00,42.57,42.61,42.55,42.57,115820.0,38.1315,38.1674,38.1136,38.1315,115820.0
2016-06-07 12:50:00,42.57,42.66,42.56,42.6,115442.0,38.1315,38.2122,38.1226,38.1584,115442.0
2016-06-07 13:00:00,42.6,42.65,42.56,42.57,111294.0,38.1584,38.2032,38.1226,38.1315,111294.0
2016-06-07 13:10:00,42.58,42.6,42.54,42.55,110320.0,38.1405,38.1584,38.1047,38.1136,110320.0
2016-06-07 13:20:00,42.55,42.63,42.52,42.58,126462.0,38.1136,38.1853,38.0868,38.1405,126462.0
2016-06-07 13:30:00,42.57,42.58,42.48,42.5,129911.0,38.1315,38.1405,38.0509,38.0688,129911.0
2016-06-07 13:40:00,42.5,42.53,42.45,42.47,199965.0,38.0688,38.0957,38.0241,38.042,199965.0
2016-06-07 13:50:00,42.47,42.48,42.35,42.35,190165.0,38.042,38.0509,37.9345,37.9345,190165.0
2016-06-07 14:00:00,42.35,42.41,42.34,42.36,154824.0,37.9345,37.9882,37.9255,37.9434,154824.0
2016-06-07 14:10:00,42.36,42.41,42.31,42.31,127480.0,37.9434,37.9882,37.8986,37.8986,127480.0
2016-06-07 14:20:00,42.31,42.37,42.26,42.28,128291.0,37.8986,37.9524,37.8539,37.8718,128291.0
2016-06-07 14:30:00,42.27,42.29,42.22,42.28,166026.0,37.8628,37.8807,37.818,37.8718,166026.0
2016-06-07 14:40:00,42.28,42.39,42.26,42.34,169496.0,37.8718,37.9703,37.8539,37.9255,169496.0
2016-06-07 14:50:00,42.33,42.38,42.23,42.23,130697.0,37.9166,37.9614,37.827,37.827,130697.0
2016-06-07 15:00:00,42.24,42.35,42.23,42.33,177162.0,37.8359,37.9345,37.827,37.9166,177162.0
2016-06-07 15:10:00,42.33,42.33,42.25,42.28,147545.0,37.9166,37.9166,37.8449,37.8718,147545.0
2016-06-07 15:20:00,42.28,42.32,42.24,42.29,217463.0,37.8718,37.9076,37.8359,37.8807,217463.0
2016-06-07 15:30:00,42.29,42.3,42.22,42.23,270451.0,37.8807,37.8897,37.818,37.827,270451.0
2016-06-07 15:40:00,42.24,42.24,42.09,42.09,452500.0,37.8359,37.8359,37.7016,37.7016,452500.0
2016-06-07 15:50:00,42.09,42.13,42.07,42.11,892873.0,37.7016,37.7374,37.6837,37.7195,892873.0
2016-06-08 09:30:00,42.2,42.45,41.57,41.72,665056.0,37.8001,38.0241,37.2358,37.3702,665056.0
2016-06-08 09:40:00,41.72,42.05,41.63,42.0,529521.0,37.3702,37.6658,37.2895,37.621,529521.0
2016-06-08 09:50:00,41.99,42.42,41.93,42.4,486786.0,37.612,37.9972,37.5583,37.9793,486786.0
2016-06-08 10:00:00,42.4,42.4,42.01,42.05,388665.0,37.9793,37.9793,37.6299,37.6658,388665.0
2016-06-08 10:10:00,42.05,42.21,41.98,42.17,380094.0,37.6658,37.8091,37.6031,37.7732,380094.0
2016-06-08 10:20:00,42.17,42.32,42.11,42.25,241158.0,37.7732,37.9076,37.7195,37.8449,241158.0
2016-06-08 10:30:00,42.25,42.35,42.17,42.17,199419.0,37.8449,37.9345,37.7732,37.7732,199419.0
2016-06-08 10:40:00,42.17,42.25,42.15,42.23,289044.0,37.7732,37.8449,37.7553,37.827,289044.0
2016-06-08 10:50:00,42.23,42.26,41.98,42.02,251852.0,37.827,37.8539,37.6031,37.6389,251852.0
2016-06-08 11:00:00,42.02,42.1,41.3,41.45,945197.0,37.6389,37.7105,36.994,37.1283,945197.0
2016-06-08 11:10:00,41.45,41.74,41.18,41.45,1140939.0,37.1283,37.3881,36.8865,37.1283,1140939.0
2016-06-08 11:20:00,41.45,41.45,41.09,41.31,712312.0,37.1283,37.1283,36.8058,37.0029,712312.0
2016-06-08 11:30:00,41.3,41.74,41.3,41.71,456163.0,36.994,37.3881,36.994,37.3612,456163.0
2016-06-08 11:40:00,41.71,41.72,41.57,41.59,389739.0,37.3612,37.3702,37.2358,37.2537,389739.0
2016-06-08 11:50:00,41.59,41.72,41.57,41.62,160935.0,37.2537,37.3702,37.2358,37.2806,160935.0
2016-06-08 12:00:00,41.61,41.78,41.56,41.72,266165.0,37.2716,37.4239,37.2268,37.3702,266165.0
2016-06-08 12:10:00,41.72,41.95,41.71,41.89,402995.0,37.3702,37.5762,37.3612,37.5224,402995.0
2016-06-08 12:20:00,41.88,41.95,41.79,41.9,207520.0,37.5135,37.5762,37.4329,37.5314,207520.0
2016-06-08 12:30:00,41.91,42.04,41.88,42.04,347320.0,37.5404,37.6568,37.5135,37.6568,347320.0
2016-06-08 12:40:00,42.03,42.09,42.0,42.08,185964.0,37.6478,37.7016,37.621,37.6926,185964.0
2016-06-08 12:50:00,42.08,42.1,42.02,42.02,139946.0,37.6926,37.7105,37.6389,37.6389,139946.0
2016-06-08 13:00:00,42.03,42.1,41.96,41.96,185442.0,37.6478,37.7105,37.5851,37.5851,185442.0
2016-06-08 13:10:00,41.97,41.98,41.9,41.95,188613.0,37.5941,37.6031,37.5314,37.5762,188613.0
2016-06-08 13:20:00,41.96,41.96,41.78,41.8,148267.0,37.5851,37.5851,37.4239,37.4418,148267.0
2016-06-08 13:30:00,41.8,41.85,41.79,41.84,141330.0,37.4418,37.4866,37.4329,37.4777,141330.0
2016-06-08 13:40:00,41.85,41.85,41.78,41.79,122056.0,37.4866,37.4866,37.4239,37.4329,122056.0
2016-06-08 13:50:00,41.78,41.78,41.64,41.75,219012.0,37.4239,37.4239,37.2985,37.397,219012.0
2016-06-08 14:00:00,41.75,41.77,41.65,41.67,116687.0,37.397,37.415,37.3075,37.3254,116687.0
2016-06-08 14:10:00,41.67,41.76,41.63,41.66,153225.0,37.3254,37.406,37.2895,37.3164,153225.0
2016-06-08 14:20:00,41.66,41.73,41.63,41.65,140273.0,37.3164,37.3791,37.2895,37.3075,140273.0
2016-06-08 14:30:00,41.65,41.76,41.63,41.74,150197.0,37.3075,37.406,37.2895,37.3881,150197.0
2016-06-08 14:40:00,41.73,41.77,41.7,41.72,410559.0,37.3791,37.415,37.3522,37.3702,410559.0
2016-06-08 14:50:00,41.73,41.84,41.71,41.79,247211.0,37.3791,37.4777,37.3612,37.4329,247211.0
2016-06-08 15:00:00,41.79,41.87,41.79,41.84,145834.0,37.4329,37.5045,37.4329,37.4777,145834.0
2016-06-08 15:10:00,41.84,41.87,41.78,41.86,179580.0,37.4777,37.5045,37.4239,37.4956,179580.0
2016-06-08 15:20:00,41.86,41.87,41.8,41.86,200774.0,37.4956,37.5045,37.4418,37.4956,200774.0
2016-06-08 15:30:00,41.87,41.87,41.8,41.83,288517.0,37.5045,37.5045,37.4418,37.4687,288517.0
2016-06-08 15:40:00,41.83,41.87,41.81,41.84,323142.0,37.4687,37.5045,37.4508,37.4777,323142.0
2016-06-08 15:50:00,41.85,41.86,41.79,41.84,501576.0,37.4866,37.4956,37.4329,37.4777,501576.0
2016-06-09 09:30:00,41.75,41.97,41.62,41.66,350397.0,37.397,37.5941,37.2806,37.3164,350397.0
2016-06-09 09:40:00,41.66,41.82,41.52,41.75,478899.0,37.3164,37.4597,37.191,37.397,478899.0
2016-06-09 09:50:00,41.74,42.38,41.73,42.31,631527.0,37.3881,37.9614,37.3791,37.8986,631527.0
2016-06-09 10:00:00,42.29,42.37,42.14,42.3,390586.0,37.8807,37.9524,37.7464,37.8897,390586.0
2016-06-09 10:10:00,42.3,42.38,42.24,42.28,231143.0,37.8897,37.9614,37.8359,37.8718,231143.0
2016-06-09 10:20:00,42.28,42.35,42.18,42.34,184715.0,37.8718,37.9345,37.7822,37.9255,184715.0
2016-06-09 10:30:00,42.34,42.36,42.24,42.26,128548.0,37.9255,37.9434,37.8359,37.8539,128548.0
2016-06-09 10:40:00,42.26,42.35,42.24,42.33,182903.0,37.8539,37.9345,37.8359,37.9166,182903.0
2016-06-09 10:50:00,42.33,42.35,42.26,42.34,113349.0,37.9166,37.9345,37.8539,37.9255,113349.0
2016-06-09 11:00:00,42.34,42.48,42.34,42.4,160371.0,37.9255,38.0509,37.9255,37.9793,160371.0
2016-06-09 11:10:00,42.4,42.5,42.39,42.48,184217.0,37.9793,38.0688,37.9703,38.0509,184217.0
2016-06-09 11:20:00,42.48,42.58,42.47,42.54,163156.0,38.0509,38.1405,38.042,38.1047,163156.0
2016-06-09 11:30:00,42.54,42.57,42.45,42.55,124564.0,38.1047,38.1315,38.0241,38.1136,124564.0
2016-06-09 11:40:00,42.55,42.56,42.51,42.54,91456.0,38.1136,38.1226,38.0778,38.1047,91456.0
2016-06-09 11:50:00,42.54,42.56,42.39,42.43,114470.0,38.1047,38.1226,37.9703,38.0061,114470.0
2016-06-09 12:00:00,42.42,42.44,42.38,42.4,116181.0,37.9972,38.0151,37.9614,37.9793,116181.0
2016-06-09 12:10:00,42.4,42.43,42.28,42.29,123691.0,37.9793,38.0061,37.8718,37.8807,123691.0
2016-06-09 12:20:00,42.28,42.29,42.21,42.24,170510.0,37.8718,37.8807,37.8091,37.8359,170510.0
2016-06-09 12:30:00,42.23,42.34,42.19,42.33,185084.0,37.827,37.9255,37.7912,37.9166,185084.0
2016-06-09 12:40:00,42.32,42.43,42.31,42.37,105331.0,37.9076,38.0061,37.8986,37.9524,105331.0
2016-06-09 12:50:00,42.38,42.43,42.33,42.33,79287.0,37.9614,38.0061,37.9166,37.9166,79287.0
2016-06-09 13:00:00,42.34,42.36,42.3,42.34,81709.0,37.9255,37.9434,37.8897,37.9255,81709.0
2016-06-09 13:10:00,42.34,42.45,42.32,42.41,234889.0,37.9255,38.0241,37.9076,37.9882,234889.0
2016-06-09 13:20:00,42.4,42.42,42.31,42.31,99977.0,37.9793,37.9972,37.8986,37.8986,99977.0
2016-06-09 13:30:00,42.31,42.38,42.3,42.35,53752.0,37.8986,37.9614,37.8897,37.9345,53752.0
2016-06-09 13:40:00,42.34,42.37,42.32,42.33,85308.0,37.9255,37.9524,37.9076,37.9166,85308.0
2016-06-09 13:50:00,42.32,42.33,42.24,42.27,94077.0,37.9076,37.9166,37.8359,37.8628,94077.0
2016-06-09 14:00:00,42.28,42.31,42.24,42.25,97139.0,37.8718,37.8986,37.8359,37.8449,97139.0
2016-06-09 14:10:00,42.24,42.29,42.22,42.23,176577.0,37.8359,37.8807,37.818,37.827,176577.0
2016-06-09 14:20:00,42.23,42.31,42.21,42.25,109062.0,37.827,37.8986,37.8091,37.8449,109062.0
2016-06-09 14:30:00,42.25,42.31,42.23,42.31,73453.0,37.8449,37.8986,37.827,37.8986,73453.0
2016-06-09 14:40:00,42.3,42.33,42.26,42.29,147902.0,37.8897,37.9166,37.8539,37.8807,147902.0
2016-06-09 14:50:00,42.29,42.33,42.27,42.32,99325.0,37.8807,37.9166,37.8628,37.9076,99325.0
2016-06-09 15:00:00,42.32,42.45,42.31,42.44,112690.0,37.9076,38.0241,37.8986,38.0151,112690.0
2016-06-09 15:10:00,42.45,42.46,42.35,42.4,183631.0,38.0241,38.033,37.9345,37.9793,183631.0
2016-06-09 15:20:00,42.4,42.42,42.37,42.38,103713.0,37.9793,37.9972,37.9524,37.9614,103713.0
2016-06-09 15:30:00,42.38,42.4,42.3,42.32,144811.0,37.9614,37.9793,37.8897,37.9076,144811.0
2016-06-09 15:40:00,42.33,42.43,42.32,42.39,254447.0,37.9166,38.0061,37.9076,37.9703,254447.0
2016-06-09 15:50:00,42.39,42.43,42.38,42.4,407574.0,37.9703,38.0061,37.9614,37.9793,407574.0
2016-06-10 09:30:00,42.06,42.16,41.41,41.75,571924.0,37.6747,37.7643,37.0925,37.397,571924.0
2016-06-10 09:40:00,41.75,41.87,41.54,41.82,424803.0,37.397,37.5045,37.2089,37.4597,424803.0
2016-06-10 09:50:00,41.82,42.1,41.8,41.83,366522.0,37.4597,37.7105,37.4418,37.4687,366522.0
2016-06-10 10:00:00,41.82,41.97,41.73,41.78,206070.0,37.4597,37.5941,37.3791,37.4239,206070.0
2016-06-10 10:10:00,41.77,41.94,41.75,41.91,209446.0,37.415,37.5672,37.397,37.5404,209446.0
2016-06-10 10:20:00,41.91,42.12,41.91,41.96,172516.0,37.5404,37.7285,37.5404,37.5851,172516.0
2016-06-10 10:30:00,41.97,42.06,41.92,41.99,149485.0,37.5941,37.6747,37.5493,37.612,149485.0
2016-06-10 10:40:00,42.0,42.05,41.91,41.96,132588.0,37.621,37.6658,37.5404,37.5851,132588.0
2016-06-10 10:50:00,41.97,42.07,41.95,42.03,123023.0,37.5941,37.6837,37.5762,37.6478,123023.0
2016-06-10 11:00:00,42.02,42.12,41.99,42.09,122624.0,37.6389,37.7285,37.612,37.7016,122624.0
2016-06-10 11:10:00,42.09,42.18,42.08,42.17,125971.0,37.7016,37.7822,37.6926,37.7732,125971.0
2016-06-10 11:20:00,42.17,42.23,42.07,42.22,138137.0,37.7732,37.827,37.6837,37.818,138137.0
2016-06-10 11:30:00,42.23,42.29,42.17,42.27,105504.0,37.827,37.8807,37.7732,37.8628,105504.0
2016-06-10 11:40:00,42.26,42.27,42.19,42.23,79973.0,37.8539,37.8628,37.7912,37.827,79973.0
2016-06-10 11:50:00,42.22,42.24,42.16,42.19,108641.0,37.818,37.8359,37.7643,37.7912,108641.0
2016-06-10 12:00:00,42.19,42.26,42.16,42.22,111311.0,37.7912,37.8539,37.7643,37.818,111311.0
2016-06-10 12:10:00,42.22,42.22,42.15,42.2,87140.0,37.818,37.818,37.7553,37.8001,87140.0
2016-06-10 12:20:00,42.19,42.21,42.16,42.17,50265.0,37.7912,37.8091,37.7643,37.7732,50265.0
2016-06-10 12:30:00,42.17,42.18,42.11,42.18,99698.0,37.7732,37.7822,37.7195,37.7822,99698.0
2016-06-10 12:40:00,42.17,42.24,42.15,42.21,56193.0,37.7732,37.8359,37.7553,37.8091,56193.0
2016-06-10 12:50:00,42.21,42.25,42.19,42.22,77748.0,37.8091,37.8449,37.7912,37.818,77748.0
2016-06-10 13:00:00,42.22,42.24,42.14,42.17,91137.0,37.818,37.8359,37.7464,37.7732,91137.0
2016-06-10 13:10:00,42.16,42.23,42.15,42.2,92059.0,37.7643,37.827,37.7553,37.8001,92059.0
2016-06-10 13:20:00,42.21,42.26,42.16,42.16,103387.0,37.8091,37.8539,37.7643,37.7643,103387.0
2016-06-10 13:30:00,42.16,42.16,42.05,42.11,153905.0,37.7643,37.7643,37.6658,37.7195,153905.0
2016-06-10 13:40:00,42.11,42.11,41.99,42.01,81462.0,37.7195,37.7195,37.612,37.6299,81462.0
2016-06-10 13:50:00,42.0,42.0,41.94,41.96,98204.0,37.621,37.621,37.5672,37.5851,98204.0
2016-06-10 14:00:00,41.96,42.02,41.94,41.98,122376.0,37.5851,37.6389,37.5672,37.6031,122376.0
2016-06-10 14:10:00,41.98,42.01,41.93,41.94,85301.0,37.6031,37.6299,37.5583,37.5672,85301.0
2016-06-10 14:20:00,41.93,41.97,41.91,41.93,103303.0,37.5583,37.5941,37.5404,37.5583,103303.0
2016-06-10 14:30:00,41.93,42.06,41.9,42.05,182869.0,37.5583,37.6747,37.5314,37.6658,182869.0
2016-06-10 14:40:00,42.05,42.07,42.01,42.03,96281.0,37.6658,37.6837,37.6299,37.6478,96281.0
2016-06-10 14:50:00,42.03,42.04,41.97,42.02,123880.0,37.6478,37.6568,37.5941,37.6389,123880.0
2016-06-10 15:00:00,42.03,42.06,42.01,42.02,115634.0,37.6478,37.6747,37.6299,37.6389,115634.0
2016-06-10 15:10:00,42.02,42.05,41.99,42.04,104050.0,37.6389,37.6658,37.612,37.6568,104050.0
2016-06-10 15:20:00,42.03,42.1,42.02,42.09,135759.0,37.6478,37.7105,37.6389,37.7016,135759.0
2016-06-10 15:30:00,42.09,42.11,42.02,42.04,222541.0,37.7016,37.7195,37.6389,37.6568,222541.0
2016-06-10 15:40:00,42.04,42.12,42.01,42.09,239567.0,37.6568,37.7285,37.6299,37.7016,239567.0
2016-06-10 15:50:00,42.08,42.08,41.99,42.04,399535.0,37.6926,37.6926,37.612,37.6568,399535.0
2016-06-13 09:30:00,41.59,41.7,40.78,40.79,666539.0,37.2537,37.3522,36.5282,36.5371,666539.0
2016-06-13 09:40:00,40.78,40.83,40.53,40.75,718052.0,36.5282,36.573,36.3042,36.5013,718052.0
2016-06-13 09:50:00,40.75,41.0,40.75,40.97,435338.0,36.5013,36.7252,36.5013,36.6984,435338.0
2016-06-13 10:00:00,40.96,40.97,40.7,40.74,442328.0,36.6894,36.6984,36.4565,36.4923,442328.0
2016-06-13 10:10:00,40.73,40.85,40.58,40.8,352864.0,36.4834,36.5909,36.349,36.5461,352864.0
2016-06-13 10:20:00,40.8,40.88,40.69,40.85,207532.0,36.5461,36.6177,36.4476,36.5909,207532.0
2016-06-13 10:30:00,40.86,41.01,40.83,40.85,216836.0,36.5998,36.7342,36.573,36.5909,216836.0
2016-06-13 10:40:00,40.85,41.01,40.84,40.9,130539.0,36.5909,36.7342,36.5819,36.6357,130539.0
2016-06-13 10:50:00,40.9,40.9,40.71,40.71,221163.0,36.6357,36.6357,36.4655,36.4655,221163.0
2016-06-13 11:00:00,40.72,40.83,40.69,40.78,199378.0,36.4744,36.573,36.4476,36.5282,199378.0
2016-06-13 11:10:00,40.78,40.8,40.69,40.77,205605.0,36.5282,36.5461,36.4476,36.5192,205605.0
2016-06-13 11:20:00,40.76,40.9,40.73,40.88,165218.0,36.5103,36.6357,36.4834,36.6177,165218.0
2016-06-13 11:30:00,40.87,40.9,40.74,40.76,156892.0,36.6088,36.6357,36.4923,36.5103,156892.0
2016-06-13 11:40:00,40.77,40.79,40.71,40.73,201570.0,36.5192,36.5371,36.4655,36.4834,201570.0
2016-06-13 11:50:00,40.73,40.73,40.63,40.65,242245.0,36.4834,36.4834,36.3938,36.4117,242245.0
2016-06-13 12:00:00,40.64,40.78,40.63,40.78,128955.0,36.4028,36.5282,36.3938,36.5282,128955.0
2016-06-13 12:10:00,40.78,40.82,40.76,40.76,101120.0,36.5282,36.564,36.5103,36.5103,101120.0
2016-06-13 12:20:00,40.75,40.78,40.64,40.68,96501.0,36.5013,36.5282,36.4028,36.4386,96501.0
2016-06-13 12:30:00,40.68,40.71,40.65,40.66,129482.0,36.4386,36.4655,36.4117,36.4207,129482.0
2016-06-13 12:40:00,40.66,40.69,40.61,40.62,78671.0,36.4207,36.4476,36.3759,36.3849,78671.0
2016-06-13 12:50:00,40.63,40.73,40.62,40.69,85689.0,36.3938,36.4834,36.3849,36.4476,85689.0
2016-06-13 13:00:00,40.7,40.76,40.69,40.73,100987.0,36.4565,36.5103,36.4476,36.4834,100987.0
2016-06-13 13:10:00,40.73,40.76,40.69,40.74,174005.0,36.4834,36.5103,36.4476,36.4923,174005.0
2016-06-13 13:20:00,40.75,40.81,40.74,40.77,94910.0,36.5013,36.555,36.4923,36.5192,94910.0
2016-06-13 13:30:00,40.77,40.85,40.75,40.77,116299.0,36.5192,36.5909,36.5013,36.5192,116299.0
2016-06-13 13:40:00,40.78,40.86,40.75,40.83,102081.0,36.5282,36.5998,36.5013,36.573,102081.0
2016-06-13 13:50:00,40.82,40.83,40.69,40.71,98907.0,36.564,36.573,36.4476,36.4655,98907.0
2016-06-13 14:00:00,40.71,40.78,40.69,40.77,106492.0,36.4655,36.5282,36.4476,36.5192,106492.0
2016-06-13 14:10:00,40.77,40.82,40.72,40.8,190242.0,36.5192,36.564,36.4744,36.5461,190242.0
2016-06-13 14:20:00,40.8,40.82,40.68,40.7,113341.0,36.5461,36.564,36.4386,36.4565,113341.0
2016-06-13 14:30:00,40.71,40.76,40.67,40.72,170500.0,36.4655,36.5103,36.4296,36.4744,170500.0
2016-06-13 14:40:00,40.72,40.83,40.72,40.82,114890.0,36.4744,36.573,36.4744,36.564,114890.0
2016-06-13 14:50:00,40.82,40.83,40.74,40.74,125345.0,36.564,36.573,36.4923,36.4923,125345.0
2016-06-13 15:00:00,40.74,40.77,40.68,40.69,155538.0,36.4923,36.5192,36.4386,36.4476,155538.0
2016-06-13 15:10:00,40.69,40.74,40.66,40.73,163881.0,36.4476,36.4923,36.4207,36.4834,163881.0
2016-06-13 15:20:00,40.73,40.77,40.7,40.76,181312.0,36.4834,36.5192,36.4565,36.5103,181312.0
2016-06-13 15:30:00,40.75,40.79,40.74,40.77,310018.0,36.5013,36.5371,36.4923,36.5192,310018.0
2016-06-13 15:40:00,40.76,40.76,40.58,40.58,495252.0,36.5103,36.5103,36.349,36.349,495252.0
2016-06-13 15:50:00,40.59,40.6,40.54,40.56,744250.0,36.358,36.3669,36.3132,36.3311,744250.0
2016-06-14 09:30:00,40.41,40.56,40.25,40.29,443470.0,36.1967,36.3311,36.0534,36.0893,443470.0
2016-06-14 09:40:00,40.29,40.5,40.24,40.5,779132.0,36.0893,36.2774,36.0445,36.2774,779132.0
2016-06-14 09:50:00,40.49,40.49,40.31,40.36,195401.0,36.2684,36.2684,36.1072,36.152,195401.0
2016-06-14 10:00:00,40.36,40.42,40.25,40.28,249676.0,36.152,36.2057,36.0534,36.0803,249676.0
2016-06-14 10:10:00,40.28,40.29,40.07,40.14,309976.0,36.0803,36.0893,35.8922,35.9549,309976.0
2016-06-14 10:20:00,40.14,40.2,40.06,40.12,332537.0,35.9549,36.0086,35.8832,35.937,332537.0
2016-06-14 10:30:00,40.12,40.17,40.01,40.05,236046.0,35.937,35.9818,35.8385,35.8743,236046.0
2016-06-14 10:40:00,40.05,40.07,39.83,39.87,488757.0,35.8743,35.8922,35.6772,35.7131,488757.0
2016-06-14 10:50:00,39.89,39.89,39.62,39.66,435034.0,35.731,35.731,35.4891,35.5249,435034.0
2016-06-14 11:00:00,39.66,39.66,39.38,39.45,855949.0,35.5249,35.5249,35.2741,35.3368,855949.0
2016-06-14 11:10:00,39.45,39.45,39.3,39.39,457212.0,35.3368,35.3368,35.2025,35.2831,457212.0
2016-06-14 11:20:00,39.39,39.46,39.35,39.41,332951.0,35.2831,35.3458,35.2473,35.301,332951.0
2016-06-14 11:30:00,39.41,39.45,39.25,39.37,292491.0,35.301,35.3368,35.1577,35.2652,292491.0
2016-06-14 11:40:00,39.37,39.44,39.31,39.33,164526.0,35.2652,35.3279,35.2114,35.2294,164526.0
2016-06-14 11:50:00,39.33,39.34,39.12,39.19,503785.0,35.2294,35.2383,35.0412,35.1039,503785.0
2016-06-14 12:00:00,39.19,39.32,39.17,39.28,364660.0,35.1039,35.2204,35.086,35.1846,364660.0
2016-06-14 12:10:00,39.28,39.44,39.25,39.36,347871.0,35.1846,35.3279,35.1577,35.2562,347871.0
2016-06-14 12:20:00,39.37,39.54,39.37,39.53,343818.0,35.2652,35.4175,35.2652,35.4085,343818.0
2016-06-14 12:30:00,39.54,39.55,39.41,39.45,232688.0,35.4175,35.4264,35.301,35.3368,232688.0
2016-06-14 12:40:00,39.45,39.5,39.43,39.48,122889.0,35.3368,35.3816,35.3189,35.3637,122889.0
2016-06-14 12:50:00,39.48,39.51,39.44,39.47,169836.0,35.3637,35.3906,35.3279,35.3548,169836.0
2016-06-14 13:00:00,39.47,39.47,39.39,39.4,161010.0,35.3548,35.3548,35.2831,35.2921,161010.0
2016-06-14 13:10:00,39.41,39.41,39.32,39.36,231329.0,35.301,35.301,35.2204,35.2562,231329.0
2016-06-14 13:20:00,39.36,39.37,39.28,39.31,145623.0,35.2562,35.2652,35.1846,35.2114,145623.0
2016-06-14 13:30:00,39.3,39.39,39.29,39.37,223801.0,35.2025,35.2831,35.1935,35.2652,223801.0
2016-06-14 13:40:00,39.37,39.37,39.21,39.23,248501.0,35.2652,35.2652,35.1219,35.1398,248501.0
2016-06-14 13:50:00,39.23,39.23,39.09,39.12,274910.0,35.1398,35.1398,35.0144,35.0412,274910.0
2016-06-14 14:00:00,39.12,39.17,39.06,39.17,376920.0,35.0412,35.086,34.9875,35.086,376920.0
2016-06-14 14:10:00,39.17,39.17,38.98,39.03,363722.0,35.086,35.086,34.9158,34.9606,363722.0
2016-06-14 14:20:00,39.03,39.05,38.93,38.98,308629.0,34.9606,34.9785,34.8711,34.9158,308629.0
2016-06-14 14:30:00,38.97,39.01,38.81,38.83,369995.0,34.9069,34.9427,34.7636,34.7815,369995.0
2016-06-14 14:40:00,38.82,38.86,38.66,38.66,404832.0,34.7725,34.8084,34.6292,34.6292,404832.0
2016-06-14 14:50:00,38.66,38.75,38.64,38.7,284367.0,34.6292,34.7098,34.6113,34.665,284367.0
2016-06-14 15:00:00,38.7,38.95,38.69,38.94,355623.0,34.665,34.889,34.6561,34.88,355623.0
2016-06-14 15:10:00,38.94,39.08,38.87,39.05,402653.0,34.88,35.0054,34.8173,34.9785,402653.0
2016-06-14 15:20:00,39.05,39.09,38.95,39.03,481823.0,34.9785,35.0144,34.889,34.9606,481823.0
2016-06-14 15:30:00,39.02,39.08,38.99,39.07,569259.0,34.9517,35.0054,34.9248,34.9965,569259.0
2016-06-14 15:40:00,39.06,39.16,39.02,39.06,452865.0,34.9875,35.0771,34.9517,34.9875,452865.0
2016-06-14 15:50:00,39.05,39.12,38.99,39.1,636266.0,34.9785,35.0412,34.9248,35.0233,636266.0
2016-06-15 09:30:00,39.37,39.73,39.3,39.62,623291.0,35.2652,35.5876,35.2025,35.4891,623291.0
2016-06-15 09:40:00,39.61,39.75,39.44,39.7,306936.0,35.4802,35.6056,35.3279,35.5608,306936.0
2016-06-15 09:50:00,39.69,39.72,39.59,39.6,318365.0,35.5518,35.5787,35.4622,35.4712,318365.0
2016-06-15 10:00:00,39.61,39.78,39.61,39.68,318044.0,35.4802,35.6324,35.4802,35.5429,318044.0
2016-06-15 10:10:00,39.68,39.7,39.56,39.57,204339.0,35.5429,35.5608,35.4354,35.4443,204339.0
2016-06-15 10:20:00,39.58,39.58,39.35,39.36,252862.0,35.4533,35.4533,35.2473,35.2562,252862.0
2016-06-15 10:30:00,39.37,39.49,39.36,39.39,367357.0,35.2652,35.3727,35.2562,35.2831,367357.0
2016-06-15 10:40:00,39.39,39.47,39.37,39.44,235204.0,35.2831,35.3548,35.2652,35.3279,235204.0
2016-06-15 10:50:00,39.44,39.47,39.35,39.41,339352.0,35.3279,35.3548,35.2473,35.301,339352.0
2016-06-15 11:00:00,39.4,39.46,39.34,39.4,217703.0,35.2921,35.3458,35.2383,35.2921,217703.0
2016-06-15 11:10:00,39.4,39.41,39.27,39.28,210661.0,35.2921,35.301,35.1756,35.1846,210661.0
2016-06-15 11:20:00,39.29,39.3,39.03,39.05,405498.0,35.1935,35.2025,34.9606,34.9785,405498.0
2016-06-15 11:30:00,39.04,39.17,39.02,39.16,334189.0,34.9696,35.086,34.9517,35.0771,334189.0
2016-06-15 11:40:00,39.16,39.22,39.15,39.17,156773.0,35.0771,35.1308,35.0681,35.086,156773.0
2016-06-15 11:50:00,39.18,39.27,39.17,39.23,150722.0,35.095,35.1756,35.086,35.1398,150722.0
2016-06-15 12:00:00,39.23,39.3,39.13,39.13,175449.0,35.1398,35.2025,35.0502,35.0502,175449.0
2016-06-15 12:10:00,39.14,39.23,39.11,39.22,129437.0,35.0592,35.1398,35.0323,35.1308,129437.0
2016-06-15 12:20:00,39.22,39.29,39.2,39.28,90193.0,35.1308,35.1935,35.1129,35.1846,90193.0
2016-06-15 12:30:00,39.28,39.33,39.27,39.31,114770.0,35.1846,35.2294,35.1756,35.2114,114770.0
2016-06-15 12:40:00,39.32,39.39,39.31,39.38,164706.0,35.2204,35.2831,35.2114,35.2741,164706.0
2016-06-15 12:50:00,39.37,39.43,39.37,39.39,195057.0,35.2652,35.3189,35.2652,35.2831,195057.0
2016-06-15 13:00:00,39.4,39.45,39.38,39.38,132850.0,35.2921,35.3368,35.2741,35.2741,132850.0
2016-06-15 13:10:00,39.39,39.4,39.31,39.32,137301.0,35.2831,35.2921,35.2114,35.2204,137301.0
2016-06-15 13:20:00,39.33,39.37,39.29,39.34,114094.0,35.2294,35.2652,35.1935,35.2383,114094.0
2016-06-15 13:30:00,39.34,39.34,39.28,39.33,117191.0,35.2383,35.2383,35.1846,35.2294,117191.0
2016-06-15 13:40:00,39.33,39.34,39.25,39.27,136005.0,35.2294,35.2383,35.1577,35.1756,136005.0
2016-06-15 13:50:00,39.27,39.34,39.25,39.31,73683.0,35.1756,35.2383,35.1577,35.2114,73683.0
2016-06-15 14:00:00,39.31,39.42,39.22,39.24,279514.0,35.2114,35.31,35.1308,35.1487,279514.0
2016-06-15 14:10:00,39.23,39.29,39.11,39.12,236793.0,35.1398,35.1935,35.0323,35.0412,236793.0
2016-06-15 14:20:00,39.12,39.18,39.08,39.09,289577.0,35.0412,35.095,35.0054,35.0144,289577.0
2016-06-15 14:30:00,39.08,39.08,39.0,39.02,241785.0,35.0054,35.0054,34.9338,34.9517,241785.0
2016-06-15 14:40:00,39.02,39.17,39.0,39.08,274350.0,34.9517,35.086,34.9338,35.0054,274350.0
2016-06-15 14:50:00,39.09,39.15,39.04,39.12,194587.0,35.0144,35.0681,34.9696,35.0412,194587.0
2016-06-15 15:00:00,39.13,39.17,39.11,39.13,163557.0,35.0502,35.086,35.0323,35.0502,163557.0
2016-06-15 15:10:00,39.13,39.18,39.08,39.16,184448.0,35.0502,35.095,35.0054,35.0771,184448.0
2016-06-15 15:20:00,39.16,39.17,39.11,39.14,145613.0,35.0771,35.086,35.0323,35.0592,145613.0
2016-06-15 15:30:00,39.13,39.16,38.96,38.97,343898.0,35.0502,35.0771,34.8979,34.9069,343898.0
2016-06-15 15:40:00,38.97,39.06,38.9,38.91,377523.0,34.9069,34.9875,34.8442,34.8531,377523.0
2016-06-15 15:50:00,38.92,38.92,38.83,38.89,668283.0,34.8621,34.8621,34.7815,34.8352,668283.0
2016-06-16 09:30:00,38.37,38.41,37.86,38.21,773666.0,34.3694,34.4053,33.9126,34.2261,773666.0
2016-06-16 09:40:00,38.21,38.38,38.14,38.32,469855.0,34.2261,34.3784,34.1634,34.3247,469855.0
2016-06-16 09:50:00,38.33,38.43,38.19,38.29,283024.0,34.3336,34.4232,34.2082,34.2978,283024.0
2016-06-16 10:00:00,38.28,38.34,38.18,38.3,305016.0,34.2888,34.3426,34.1993,34.3067,305016.0
2016-06-16 10:10:00,38.32,38.57,38.28,38.53,377268.0,34.3247,34.5486,34.2888,34.5128,377268.0
2016-06-16 10:20:00,38.54,38.56,38.29,38.3,446025.0,34.5217,34.5396,34.2978,34.3067,446025.0
2016-06-16 10:30:00,38.29,38.29,38.07,38.07,250714.0,34.2978,34.2978,34.1007,34.1007,250714.0
2016-06-16 10:40:00,38.08,38.17,38.02,38.04,336727.0,34.1097,34.1903,34.0559,34.0739,336727.0
2016-06-16 10:50:00,38.04,38.1,38.01,38.08,255292.0,34.0739,34.1276,34.047,34.1097,255292.0
2016-06-16 11:00:00,38.08,38.08,37.95,37.96,238725.0,34.1097,34.1097,33.9932,34.0022,238725.0
2016-06-16 11:10:00,37.96,38.08,37.96,38.02,318513.0,34.0022,34.1097,34.0022,34.0559,318513.0
2016-06-16 11:20:00,38.02,38.1,37.98,38.07,263636.0,34.0559,34.1276,34.0201,34.1007,263636.0
2016-06-16 11:30:00,38.07,38.1,37.97,37.97,278003.0,34.1007,34.1276,34.0111,34.0111,278003.0
2016-06-16 11:40:00,37.99,38.02,37.88,37.89,179251.0,34.0291,34.0559,33.9305,33.9395,179251.0
2016-06-16 11:50:00,37.89,37.92,37.84,37.89,195090.0,33.9395,33.9664,33.8947,33.9395,195090.0
2016-06-16 12:00:00,37.9,37.91,37.87,37.91,157796.0,33.9484,33.9574,33.9216,33.9574,157796.0
2016-06-16 12:10:00,37.9,37.98,37.85,37.94,244152.0,33.9484,34.0201,33.9037,33.9843,244152.0
2016-06-16 12:20:00,37.95,38.05,37.92,37.97,320519.0,33.9932,34.0828,33.9664,34.0111,320519.0
2016-06-16 12:30:00,37.97,38.03,37.88,38.01,189174.0,34.0111,34.0649,33.9305,34.047,189174.0
2016-06-16 12:40:00,38.0,38.15,37.97,38.07,253077.0,34.038,34.1724,34.0111,34.1007,253077.0
2016-06-16 12:50:00,38.07,38.16,38.02,38.16,206449.0,34.1007,34.1813,34.0559,34.1813,206449.0
2016-06-16 13:00:00,38.16,38.27,38.15,38.26,253522.0,34.1813,34.2799,34.1724,34.2709,253522.0
2016-06-16 13:10:00,38.27,38.29,38.21,38.28,249142.0,34.2799,34.2978,34.2261,34.2888,249142.0
2016-06-16 13:20:00,38.27,38.31,38.22,38.23,370019.0,34.2799,34.3157,34.2351,34.244,370019.0
2016-06-16 13:30:00,38.22,38.27,38.09,38.1,290017.0,34.2351,34.2799,34.1186,34.1276,290017.0
2016-06-16 13:40:00,38.1,38.14,38.01,38.03,202818.0,34.1276,34.1634,34.047,34.0649,202818.0
2016-06-16 13:50:00,38.03,38.04,37.92,37.93,177803.0,34.0649,34.0739,33.9664,33.9753,177803.0
2016-06-16 14:00:00,37.93,37.99,37.9,37.97,215639.0,33.9753,34.0291,33.9484,34.0111,215639.0
2016-06-16 14:10:00,37.98,38.14,37.97,38.11,266846.0,34.0201,34.1634,34.0111,34.1366,266846.0
2016-06-16 14:20:00,38.11,38.11,38.0,38.02,261894.0,34.1366,34.1366,34.038,34.0559,261894.0
2016-06-16 14:30:00,38.02,38.05,37.97,38.01,188753.0,34.0559,34.0828,34.0111,34.047,188753.0
2016-06-16 14:40:00,38.01,38.05,37.99,38.03,213287.0,34.047,34.0828,34.0291,34.0649,213287.0
2016-06-16 14:50:00,38.04,38.19,38.01,38.14,282277.0,34.0739,34.2082,34.047,34.1634,282277.0
2016-06-16 15:00:00,38.15,38.17,38.08,38.13,207754.0,34.1724,34.1903,34.1097,34.1545,207754.0
2016-06-16 15:10:00,38.12,38.15,38.09,38.09,291181.0,34.1455,34.1724,34.1186,34.1186,291181.0
2016-06-16 15:20:00,38.09,38.13,38.03,38.05,318491.0,34.1186,34.1545,34.0649,34.0828,318491.0
2016-06-16 15:30:00,38.05,38.09,38.0,38.05,474140.0,34.0828,34.1186,34.038,34.0828,474140.0
2016-06-16 15:40:00,38.05,38.11,38.02,38.07,544019.0,34.0828,34.1366,34.0559,34.1007,544019.0
2016-06-16 15:50:00,38.07,38.07,37.98,38.02,1000767.0,34.1007,34.1007,34.0201,34.0559,1000767.0
2016-06-17 09:30:00,37.94,37.98,37.75,37.83,1178552.0,33.9843,34.0201,33.8141,33.8857,1178552.0
2016-06-17 09:40:00,37.83,38.14,37.79,37.97,656519.0,33.8857,34.1634,33.8499,34.0111,656519.0
2016-06-17 09:50:00,37.97,37.99,37.78,37.84,350457.0,34.0111,34.0291,33.841,33.8947,350457.0
2016-06-17 10:00:00,37.84,37.98,37.79,37.98,264388.0,33.8947,34.0201,33.8499,34.0201,264388.0
2016-06-17 10:10:00,37.98,38.24,37.97,38.18,350311.0,34.0201,34.253,34.0111,34.1993,350311.0
2016-06-17 10:20:00,38.17,38.2,38.06,38.14,295265.0,34.1903,34.2172,34.0918,34.1634,295265.0
2016-06-17 10:30:00,38.12,38.13,38.01,38.04,287784.0,34.1455,34.1545,34.047,34.0739,287784.0
2016-06-17 10:40:00,38.03,38.05,37.92,37.96,193080.0,34.0649,34.0828,33.9664,34.0022,193080.0
2016-06-17 10:50:00,37.95,37.98,37.85,37.88,196163.0,33.9932,34.0201,33.9037,33.9305,196163.0
2016-06-17 11:00:00,37.88,37.96,37.84,37.9,147337.0,33.9305,34.0022,33.8947,33.9484,147337.0
2016-06-17 11:10:00,37.9,37.93,37.77,37.83,153090.0,33.9484,33.9753,33.832,33.8857,153090.0
2016-06-17 11:20:00,37.83,37.83,37.73,37.75,226047.0,33.8857,33.8857,33.7962,33.8141,226047.0
2016-06-17 11:30:00,37.74,37.83,37.72,37.82,293105.0,33.8051,33.8857,33.7872,33.8768,293105.0
2016-06-17 11:40:00,37.83,37.86,37.75,37.77,131378.0,33.8857,33.9126,33.8141,33.832,131378.0
2016-06-17 11:50:00,37.77,37.8,37.68,37.76,241251.0,33.832,33.8589,33.7514,33.823,241251.0
2016-06-17 12:00:00,37.77,37.91,37.73,37.91,158164.0,33.832,33.9574,33.7962,33.9574,158164.0
2016-06-17 12:10:00,37.91,37.95,37.87,37.95,162240.0,33.9574,33.9932,33.9216,33.9932,162240.0
2016-06-17 12:20:00,37.95,38.0,37.93,37.99,197199.0,33.9932,34.038,33.9753,34.0291,197199.0
2016-06-17 12:30:00,37.99,38.02,37.95,37.96,124446.0,34.0291,34.0559,33.9932,34.0022,124446.0
2016-06-17 12:40:00,37.97,38.05,37.95,37.96,116164.0,34.0111,34.0828,33.9932,34.0022,116164.0
2016-06-17 12:50:00,37.97,38.0,37.93,37.97,77016.0,34.0111,34.038,33.9753,34.0111,77016.0
2016-06-17 13:00:00,37.98,38.0,37.91,38.0,120226.0,34.0201,34.038,33.9574,34.038,120226.0
2016-06-17 13:10:00,37.99,38.02,37.94,37.96,136620.0,34.0291,34.0559,33.9843,34.0022,136620.0
2016-06-17 13:20:00,37.97,38.0,37.91,37.91,84283.0,34.0111,34.038,33.9574,33.9574,84283.0
2016-06-17 13:30:00,37.91,37.95,37.89,37.94,114194.0,33.9574,33.9932,33.9395,33.9843,114194.0
2016-06-17 13:40:00,37.95,38.0,37.94,37.99,98949.0,33.9932,34.038,33.9843,34.0291,98949.0
2016-06-17 13:50:00,37.98,38.02,37.93,37.98,151171.0,34.0201,34.0559,33.9753,34.0201,151171.0
2016-06-17 14:00:00,37.98,38.04,37.95,38.0,103984.0,34.0201,34.0739,33.9932,34.038,103984.0
2016-06-17 14:10:00,38.0,38.01,37.92,37.93,135827.0,34.038,34.047,33.9664,33.9753,135827.0
2016-06-17 14:20:00,37.92,37.98,37.87,37.94,147778.0,33.9664,34.0201,33.9216,33.9843,147778.0
2016-06-17 14:30:00,37.94,38.07,37.92,38.03,152134.0,33.9843,34.1007,33.9664,34.0649,152134.0
2016-06-17 14:40:00,38.04,38.06,37.94,37.96,204027.0,34.0739,34.0918,33.9843,34.0022,204027.0
2016-06-17 14:50:00,37.96,38.01,37.92,37.95,84292.0,34.0022,34.047,33.9664,33.9932,84292.0
2016-06-17 15:00:00,37.96,37.97,37.88,37.92,166780.0,34.0022,34.0111,33.9305,33.9664,166780.0
2016-06-17 15:10:00,37.91,37.98,37.89,37.94,148648.0,33.9574,34.0201,33.9395,33.9843,148648.0
2016-06-17 15:20:00,37.94,37.98,37.92,37.92,142259.0,33.9843,34.0201,33.9664,33.9664,142259.0
2016-06-17 15:30:00,37.92,37.95,37.91,37.91,233761.0,33.9664,33.9932,33.9574,33.9574,233761.0
2016-06-17 15:40:00,37.91,37.98,37.88,37.93,457353.0,33.9574,34.0201,33.9305,33.9753,457353.0
2016-06-17 15:50:00,37.93,38.01,37.91,38.01,1028289.0,33.9753,34.047,33.9574,34.047,1028289.0
2016-06-20 09:30:00,38.43,38.67,38.25,38.31,639862.0,34.4232,34.6382,34.262,34.3157,639862.0
2016-06-20 09:40:00,38.32,38.62,38.31,38.58,550725.0,34.3247,34.5934,34.3157,34.5575,550725.0
2016-06-20 09:50:00,38.58,38.65,38.45,38.55,485968.0,34.5575,34.6203,34.4411,34.5307,485968.0
2016-06-20 10:00:00,38.55,38.73,38.49,38.66,403016.0,34.5307,34.6919,34.4769,34.6292,403016.0
2016-06-20 10:10:00,38.65,38.66,38.44,38.54,351907.0,34.6203,34.6292,34.4321,34.5217,351907.0
2016-06-20 10:20:00,38.53,38.57,38.48,38.5,305832.0,34.5128,34.5486,34.468,34.4859,305832.0
2016-06-20 10:30:00,38.49,38.6,38.49,38.58,245296.0,34.4769,34.5755,34.4769,34.5575,245296.0
2016-06-20 10:40:00,38.58,38.7,38.57,38.68,269156.0,34.5575,34.665,34.5486,34.6471,269156.0
2016-06-20 10:50:00,38.68,38.73,38.63,38.68,251673.0,34.6471,34.6919,34.6023,34.6471,251673.0
2016-06-20 11:00:00,38.67,38.7,38.62,38.63,209499.0,34.6382,34.665,34.5934,34.6023,209499.0
2016-06-20 11:10:00,38.63,38.64,38.46,38.5,247071.0,34.6023,34.6113,34.4501,34.4859,247071.0
2016-06-20 11:20:00,38.5,38.54,38.46,38.49,199593.0,34.4859,34.5217,34.4501,34.4769,199593.0
2016-06-20 11:30:00,38.49,38.6,38.45,38.6,204098.0,34.4769,34.5755,34.4411,34.5755,204098.0
2016-06-20 11:40:00,38.61,38.62,38.55,38.55,120333.0,34.5844,34.5934,34.5307,34.5307,120333.0
2016-06-20 11:50:00,38.55,38.66,38.52,38.64,123957.0,34.5307,34.6292,34.5038,34.6113,123957.0
2016-06-20 12:00:00,38.64,38.66,38.58,38.65,97903.0,34.6113,34.6292,34.5575,34.6203,97903.0
2016-06-20 12:10:00,38.66,38.66,38.56,38.58,120561.0,34.6292,34.6292,34.5396,34.5575,120561.0
2016-06-20 12:20:00,38.58,38.64,38.54,38.63,128374.0,34.5575,34.6113,34.5217,34.6023,128374.0
2016-06-20 12:30:00,38.63,38.63,38.55,38.56,92891.0,34.6023,34.6023,34.5307,34.5396,92891.0
2016-06-20 12:40:00,38.56,38.58,38.52,38.52,112634.0,34.5396,34.5575,34.5038,34.5038,112634.0
2016-06-20 12:50:00,38.52,38.55,38.51,38.52,115924.0,34.5038,34.5307,34.4948,34.5038,115924.0
2016-06-20 13:00:00,38.52,38.57,38.47,38.51,150913.0,34.5038,34.5486,34.459,34.4948,150913.0
2016-06-20 13:10:00,38.52,38.56,38.48,38.48,112883.0,34.5038,34.5396,34.468,34.468,112883.0
2016-06-20 13:20:00,38.49,38.5,38.39,38.41,168622.0,34.4769,34.4859,34.3874,34.4053,168622.0
2016-06-20 13:30:00,38.41,38.44,38.38,38.42,89498.0,34.4053,34.4321,34.3784,34.4142,89498.0
2016-06-20 13:40:00,38.42,38.42,38.37,38.38,165937.0,34.4142,34.4142,34.3694,34.3784,165937.0
2016-06-20 13:50:00,38.37,38.41,38.31,38.31,144465.0,34.3694,34.4053,34.3157,34.3157,144465.0
2016-06-20 14:00:00,38.3,38.31,38.21,38.25,162082.0,34.3067,34.3157,34.2261,34.262,162082.0
2016-06-20 14:10:00,38.25,38.26,38.1,38.13,242546.0,34.262,34.2709,34.1276,34.1545,242546.0
2016-06-20 14:20:00,38.13,38.13,38.03,38.09,210760.0,34.1545,34.1545,34.0649,34.1186,210760.0
2016-06-20 14:30:00,38.08,38.09,38.01,38.05,217151.0,34.1097,34.1186,34.047,34.0828,217151.0
2016-06-20 14:40:00,38.05,38.09,38.0,38.09,201472.0,34.0828,34.1186,34.038,34.1186,201472.0
2016-06-20 14:50:00,38.09,38.16,38.02,38.15,186668.0,34.1186,34.1813,34.0559,34.1724,186668.0
2016-06-20 15:00:00,38.15,38.15,38.09,38.12,211031.0,34.1724,34.1724,34.1186,34.1455,211031.0
2016-06-20 15:10:00,38.12,38.12,38.04,38.05,177397.0,34.1455,34.1455,34.0739,34.0828,177397.0
2016-06-20 15:20:00,38.05,38.09,38.0,38.07,226892.0,34.0828,34.1186,34.038,34.1007,226892.0
2016-06-20 15:30:00,38.07,38.16,38.06,38.14,249903.0,34.1007,34.1813,34.0918,34.1634,249903.0
2016-06-20 15:40:00,38.14,38.21,38.09,38.12,330322.0,34.1634,34.2261,34.1186,34.1455,330322.0
2016-06-20 15:50:00,38.12,38.14,38.06,38.08,608183.0,34.1455,34.1634,34.0918,34.1097,608183.0
2016-06-21 09:30:00,38.67,38.73,38.33,38.35,817153.0,34.6382,34.6919,34.3336,34.3515,817153.0
2016-06-21 09:40:00,38.36,38.43,38.24,38.26,523757.0,34.3605,34.4232,34.253,34.2709,523757.0
2016-06-21 09:50:00,38.26,38.34,38.12,38.2,456754.0,34.2709,34.3426,34.1455,34.2172,456754.0
2016-06-21 10:00:00,38.2,38.26,38.05,38.26,394326.0,34.2172,34.2709,34.0828,34.2709,394326.0
2016-06-21 10:10:00,38.26,38.54,38.24,38.28,528971.0,34.2709,34.5217,34.253,34.2888,528971.0
2016-06-21 10:20:00,38.28,38.4,38.14,38.37,399931.0,34.2888,34.3963,34.1634,34.3694,399931.0
2016-06-21 10:30:00,38.37,38.47,38.2,38.26,580419.0,34.3694,34.459,34.2172,34.2709,580419.0
2016-06-21 10:40:00,38.26,38.37,38.2,38.3,228225.0,34.2709,34.3694,34.2172,34.3067,228225.0
2016-06-21 10:50:00,38.31,38.62,38.27,38.6,362061.0,34.3157,34.5934,34.2799,34.5755,362061.0
2016-06-21 11:00:00,38.61,38.88,38.59,38.79,546391.0,34.5844,34.8263,34.5665,34.7457,546391.0
2016-06-21 11:10:00,38.8,39.0,38.74,38.96,535585.0,34.7546,34.9338,34.7009,34.8979,535585.0
2016-06-21 11:20:00,38.96,38.99,38.91,38.96,250126.0,34.8979,34.9248,34.8531,34.8979,250126.0
2016-06-21 11:30:00,38.96,38.99,38.87,38.89,205433.0,34.8979,34.9248,34.8173,34.8352,205433.0
2016-06-21 11:40:00,38.9,38.9,38.7,38.73,298467.0,34.8442,34.8442,34.665,34.6919,298467.0
2016-06-21 11:50:00,38.73,38.86,38.69,38.86,161348.0,34.6919,34.8084,34.6561,34.8084,161348.0
2016-06-21 12:00:00,38.86,38.86,38.64,38.67,190740.0,34.8084,34.8084,34.6113,34.6382,190740.0
2016-06-21 12:10:00,38.66,38.67,38.59,38.62,174265.0,34.6292,34.6382,34.5665,34.5934,174265.0
2016-06-21 12:20:00,38.62,38.67,38.59,38.63,83267.0,34.5934,34.6382,34.5665,34.6023,83267.0
2016-06-21 12:30:00,38.63,38.67,38.62,38.64,99831.0,34.6023,34.6382,34.5934,34.6113,99831.0
2016-06-21 12:40:00,38.64,38.64,38.52,38.55,113314.0,34.6113,34.6113,34.5038,34.5307,113314.0
2016-06-21 12:50:00,38.55,38.6,38.55,38.55,68254.0,34.5307,34.5755,34.5307,34.5307,68254.0
2016-06-21 13:00:00,38.56,38.72,38.55,38.72,108728.0,34.5396,34.683,34.5307,34.683,108728.0
2016-06-21 13:10:00,38.72,38.74,38.64,38.65,111600.0,34.683,34.7009,34.6113,34.6203,111600.0
2016-06-21 13:20:00,38.64,38.68,38.58,38.63,151801.0,34.6113,34.6471,34.5575,34.6023,151801.0
2016-06-21 13:30:00,38.63,38.64,38.6,38.64,149703.0,34.6023,34.6113,34.5755,34.6113,149703.0
2016-06-21 13:40:00,38.64,38.66,38.52,38.56,148669.0,34.6113,34.6292,34.5038,34.5396,148669.0
2016-06-21 13:50:00,38.57,38.66,38.52,38.65,97654.0,34.5486,34.6292,34.5038,34.6203,97654.0
2016-06-21 14:00:00,38.65,38.72,38.59,38.72,132789.0,34.6203,34.683,34.5665,34.683,132789.0
2016-06-21 14:10:00,38.72,38.75,38.66,38.69,197679.0,34.683,34.7098,34.6292,34.6561,197679.0
2016-06-21 14:20:00,38.69,38.8,38.68,38.76,236068.0,34.6561,34.7546,34.6471,34.7188,236068.0
2016-06-21 14:30:00,38.76,38.86,38.71,38.83,163470.0,34.7188,34.8084,34.674,34.7815,163470.0
2016-06-21 14:40:00,38.82,38.85,38.78,38.78,177658.0,34.7725,34.7994,34.7367,34.7367,177658.0
2016-06-21 14:50:00,38.78,38.79,38.72,38.72,111143.0,34.7367,34.7457,34.683,34.683,111143.0
2016-06-21 15:00:00,38.73,38.76,38.66,38.69,143169.0,34.6919,34.7188,34.6292,34.6561,143169.0
2016-06-21 15:10:00,38.69,38.74,38.65,38.73,101239.0,34.6561,34.7009,34.6203,34.6919,101239.0
2016-06-21 15:20:00,38.73,38.77,38.69,38.76,185390.0,34.6919,34.7277,34.6561,34.7188,185390.0
2016-06-21 15:30:00,38.76,38.78,38.69,38.74,241362.0,34.7188,34.7367,34.6561,34.7009,241362.0
2016-06-21 15:40:00,38.75,38.75,38.67,38.7,270063.0,34.7098,34.7098,34.6382,34.665,270063.0
2016-06-21 15:50:00,38.7,38.72,38.6,38.67,1129361.0,34.665,34.683,34.5755,34.6382,1129361.0
2016-06-22 09:30:00,38.57,39.16,38.51,38.83,331995.0,34.5486,35.0771,34.4948,34.7815,331995.0
2016-06-22 09:40:00,38.84,38.95,38.72,38.9,266491.0,34.7904,34.889,34.683,34.8442,266491.0
2016-06-22 09:50:00,38.9,38.93,38.65,38.65,228376.0,34.8442,34.8711,34.6203,34.6203,228376.0
2016-06-22 10:00:00,38.65,38.73,38.62,38.72,157940.0,34.6203,34.6919,34.5934,34.683,157940.0
2016-06-22 10:10:00,38.71,38.72,38.62,38.69,278180.0,34.674,34.683,34.5934,34.6561,278180.0
2016-06-22 10:20:00,38.69,38.78,38.67,38.78,258529.0,34.6561,34.7367,34.6382,34.7367,258529.0
2016-06-22 10:30:00,38.77,38.92,38.75,38.8,233094.0,34.7277,34.8621,34.7098,34.7546,233094.0
2016-06-22 10:40:00,38.81,38.87,38.79,38.82,145554.0,34.7636,34.8173,34.7457,34.7725,145554.0
2016-06-22 10:50:00,38.83,38.88,38.79,38.85,144083.0,34.7815,34.8263,34.7457,34.7994,144083.0
2016-06-22 11:00:00,38.85,38.87,38.81,38.87,158804.0,34.7994,34.8173,34.7636,34.8173,158804.0
2016-06-22 11:10:00,38.87,38.87,38.79,38.84,169865.0,34.8173,34.8173,34.7457,34.7904,169865.0
2016-06-22 11:20:00,38.85,38.89,38.82,38.88,129292.0,34.7994,34.8352,34.7725,34.8263,129292.0
2016-06-22 11:30:00,38.88,38.9,38.79,38.87,262770.0,34.8263,34.8442,34.7457,34.8173,262770.0
2016-06-22 11:40:00,38.87,38.88,38.8,38.86,69836.0,34.8173,34.8263,34.7546,34.8084,69836.0
2016-06-22 11:50:00,38.86,38.92,38.85,38.91,83757.0,34.8084,34.8621,34.7994,34.8531,83757.0
2016-06-22 12:00:00,38.91,38.94,38.88,38.92,117300.0,34.8531,34.88,34.8263,34.8621,117300.0
2016-06-22 12:10:00,38.91,38.93,38.87,38.87,52713.0,34.8531,34.8711,34.8173,34.8173,52713.0
2016-06-22 12:20:00,38.86,38.89,38.79,38.83,116516.0,34.8084,34.8352,34.7457,34.7815,116516.0
2016-06-22 12:30:00,38.82,38.82,38.76,38.77,137104.0,34.7725,34.7725,34.7188,34.7277,137104.0
2016-06-22 12:40:00,38.76,38.78,38.66,38.67,73880.0,34.7188,34.7367,34.6292,34.6382,73880.0
2016-06-22 12:50:00,38.66,38.69,38.64,38.66,69203.0,34.6292,34.6561,34.6113,34.6292,69203.0
2016-06-22 13:00:00,38.65,38.66,38.53,38.53,112954.0,34.6203,34.6292,34.5128,34.5128,112954.0
2016-06-22 13:10:00,38.51,38.65,38.51,38.63,189173.0,34.4948,34.6203,34.4948,34.6023,189173.0
2016-06-22 13:20:00,38.63,38.66,38.58,38.63,83178.0,34.6023,34.6292,34.5575,34.6023,83178.0
2016-06-22 13:30:00,38.64,38.7,38.62,38.66,86489.0,34.6113,34.665,34.5934,34.6292,86489.0
2016-06-22 13:40:00,38.66,38.68,38.61,38.62,118845.0,34.6292,34.6471,34.5844,34.5934,118845.0
2016-06-22 13:50:00,38.62,38.7,38.62,38.66,91194.0,34.5934,34.665,34.5934,34.6292,91194.0
2016-06-22 14:00:00,38.64,38.7,38.61,38.64,98218.0,34.6113,34.665,34.5844,34.6113,98218.0
2016-06-22 14:10:00,38.63,38.66,38.61,38.62,83130.0,34.6023,34.6292,34.5844,34.5934,83130.0
2016-06-22 14:20:00,38.61,38.66,38.58,38.63,103746.0,34.5844,34.6292,34.5575,34.6023,103746.0
2016-06-22 14:30:00,38.64,38.64,38.56,38.59,79397.0,34.6113,34.6113,34.5396,34.5665,79397.0
2016-06-22 14:40:00,38.58,38.63,38.53,38.58,93606.0,34.5575,34.6023,34.5128,34.5575,93606.0
2016-06-22 14:50:00,38.58,38.61,38.51,38.52,138740.0,34.5575,34.5844,34.4948,34.5038,138740.0
2016-06-22 15:00:00,38.52,38.62,38.52,38.55,120679.0,34.5038,34.5934,34.5038,34.5307,120679.0
2016-06-22 15:10:00,38.55,38.58,38.53,38.55,140392.0,34.5307,34.5575,34.5128,34.5307,140392.0
2016-06-22 15:20:00,38.55,38.56,38.5,38.54,143469.0,34.5307,34.5396,34.4859,34.5217,143469.0
2016-06-22 15:30:00,38.55,38.64,38.52,38.63,219713.0,34.5307,34.6113,34.5038,34.6023,219713.0
2016-06-22 15:40:00,38.63,38.64,38.54,38.59,323564.0,34.6023,34.6113,34.5217,34.5665,323564.0
2016-06-22 15:50:00,38.59,38.63,38.54,38.55,431258.0,34.5665,34.6023,34.5217,34.5307,431258.0
2016-06-23 09:30:00,39.0,39.07,38.83,38.89,243564.0,34.9338,34.9965,34.7815,34.8352,243564.0
2016-06-23 09:40:00,38.89,38.94,38.75,38.83,250906.0,34.8352,34.88,34.7098,34.7815,250906.0
2016-06-23 09:50:00,38.83,38.85,38.52,38.71,364923.0,34.7815,34.7994,34.5038,34.674,364923.0
2016-06-23 10:00:00,38.72,38.79,38.59,38.59,251712.0,34.683,34.7457,34.5665,34.5665,251712.0
2016-06-23 10:10:00,38.59,38.62,38.42,38.44,389291.0,34.5665,34.5934,34.4142,34.4321,389291.0
2016-06-23 10:20:00,38.45,38.5,38.36,38.36,287246.0,34.4411,34.4859,34.3605,34.3605,287246.0
2016-06-23 10:30:00,38.36,38.39,38.28,38.3,293416.0,34.3605,34.3874,34.2888,34.3067,293416.0
2016-06-23 10:40:00,38.31,38.31,38.19,38.26,232206.0,34.3157,34.3157,34.2082,34.2709,232206.0
2016-06-23 10:50:00,38.26,38.49,38.25,38.45,241537.0,34.2709,34.4769,34.262,34.4411,241537.0
2016-06-23 11:00:00,38.45,38.48,38.4,38.46,150284.0,34.4411,34.468,34.3963,34.4501,150284.0
2016-06-23 11:10:00,38.47,38.59,38.44,38.56,189090.0,34.459,34.5665,34.4321,34.5396,189090.0
2016-06-23 11:20:00,38.56,38.59,38.51,38.54,130535.0,34.5396,34.5665,34.4948,34.5217,130535.0
2016-06-23 11:30:00,38.54,38.57,38.45,38.48,173977.0,34.5217,34.5486,34.4411,34.468,173977.0
2016-06-23 11:40:00,38.49,38.51,38.42,38.5,156554.0,34.4769,34.4948,34.4142,34.4859,156554.0
2016-06-23 11:50:00,38.5,38.54,38.46,38.53,130071.0,34.4859,34.5217,34.4501,34.5128,130071.0
2016-06-23 12:00:00,38.54,38.56,38.49,38.54,133883.0,34.5217,34.5396,34.4769,34.5217,133883.0
2016-06-23 12:10:00,38.54,38.56,38.48,38.5,88393.0,34.5217,34.5396,34.468,34.4859,88393.0
2016-06-23 12:20:00,38.5,38.59,38.47,38.55,119671.0,34.4859,34.5665,34.459,34.5307,119671.0
2016-06-23 12:30:00,38.55,38.61,38.45,38.55,207639.0,34.5307,34.5844,34.4411,34.5307,207639.0
2016-06-23 12:40:00,38.55,38.56,37.73,37.89,516810.0,34.5307,34.5396,33.7962,33.9395,516810.0
2016-06-23 12:50:00,37.88,38.46,37.84,38.41,684481.0,33.9305,34.4501,33.8947,34.4053,684481.0
2016-06-23 13:00:00,38.4,38.51,38.36,38.41,350679.0,34.3963,34.4948,34.3605,34.4053,350679.0
2016-06-23 13:10:00,38.42,38.48,38.32,38.37,327669.0,34.4142,34.468,34.3247,34.3694,327669.0
2016-06-23 13:20:00,38.37,38.37,38.22,38.28,177458.0,34.3694,34.3694,34.2351,34.2888,177458.0
2016-06-23 13:30:00,38.28,38.36,38.26,38.29,111727.0,34.2888,34.3605,34.2709,34.2978,111727.0
2016-06-23 13:40:00,38.3,38.32,38.21,38.21,179943.0,34.3067,34.3247,34.2261,34.2261,179943.0
2016-06-23 13:50:00,38.21,38.28,38.15,38.27,185176.0,34.2261,34.2888,34.1724,34.2799,185176.0
2016-06-23 14:00:00,38.27,38.3,38.2,38.22,103695.0,34.2799,34.3067,34.2172,34.2351,103695.0
2016-06-23 14:10:00,38.23,38.27,38.11,38.12,208167.0,34.244,34.2799,34.1366,34.1455,208167.0
2016-06-23 14:20:00,38.11,38.13,38.02,38.06,293351.0,34.1366,34.1545,34.0559,34.0918,293351.0
2016-06-23 14:30:00,38.07,38.15,38.03,38.03,133186.0,34.1007,34.1724,34.0649,34.0649,133186.0
2016-06-23 14:40:00,38.04,38.11,38.03,38.07,144622.0,34.0739,34.1366,34.0649,34.1007,144622.0
2016-06-23 14:50:00,38.07,38.21,38.04,38.19,208019.0,34.1007,34.2261,34.0739,34.2082,208019.0
2016-06-23 15:00:00,38.19,38.26,38.16,38.2,221147.0,34.2082,34.2709,34.1813,34.2172,221147.0
2016-06-23 15:10:00,38.21,38.3,38.19,38.2,239825.0,34.2261,34.3067,34.2082,34.2172,239825.0
2016-06-23 15:20:00,38.2,38.23,38.15,38.22,341362.0,34.2172,34.244,34.1724,34.2351,341362.0
2016-06-23 15:30:00,38.22,38.28,38.21,38.26,307023.0,34.2351,34.2888,34.2261,34.2709,307023.0
2016-06-23 15:40:00,38.26,38.34,38.23,38.31,586747.0,34.2709,34.3426,34.244,34.3157,586747.0
2016-06-23 15:50:00,38.31,38.34,38.3,38.32,634268.0,34.3157,34.3426,34.3067,34.3247,634268.0
2016-06-24 09:30:00,36.09,36.64,35.97,36.33,1276364.0,32.3272,32.8198,32.2197,32.5421,1276364.0
2016-06-24 09:40:00,36.34,36.7,36.26,36.69,1104055.0,32.5511,32.8736,32.4794,32.8646,1104055.0
2016-06-24 09:50:00,36.69,36.92,36.53,36.8,577147.0,32.8646,33.0706,32.7213,32.9631,577147.0
2016-06-24 10:00:00,36.81,37.08,36.69,36.96,576010.0,32.9721,33.2139,32.8646,33.1065,576010.0
2016-06-24 10:10:00,36.95,37.0,36.8,36.84,557815.0,33.0975,33.1423,32.9631,32.999,557815.0
2016-06-24 10:20:00,36.84,37.02,36.8,36.9,449566.0,32.999,33.1602,32.9631,33.0527,449566.0
2016-06-24 10:30:00,36.89,37.02,36.75,36.83,375634.0,33.0438,33.1602,32.9183,32.99,375634.0
2016-06-24 10:40:00,36.85,36.9,36.79,36.87,245907.0,33.0079,33.0527,32.9542,33.0258,245907.0
2016-06-24 10:50:00,36.87,36.89,36.75,36.76,245726.0,33.0258,33.0438,32.9183,32.9273,245726.0
2016-06-24 11:00:00,36.75,36.76,36.53,36.74,377920.0,32.9183,32.9273,32.7213,32.9094,377920.0
2016-06-24 11:10:00,36.74,36.75,36.64,36.73,304877.0,32.9094,32.9183,32.8198,32.9004,304877.0
2016-06-24 11:20:00,36.73,36.78,36.59,36.63,284150.0,32.9004,32.9452,32.775,32.8109,284150.0
2016-06-24 11:30:00,36.63,36.66,36.44,36.45,408504.0,32.8109,32.8377,32.6407,32.6496,408504.0
2016-06-24 11:40:00,36.44,36.5,36.31,36.33,470244.0,32.6407,32.6944,32.5242,32.5421,470244.0
2016-06-24 11:50:00,36.34,36.36,36.23,36.25,439450.0,32.5511,32.569,32.4526,32.4705,439450.0
2016-06-24 12:00:00,36.25,36.38,36.22,36.32,343592.0,32.4705,32.5869,32.4436,32.5332,343592.0
2016-06-24 12:10:00,36.32,36.33,36.18,36.32,246296.0,32.5332,32.5421,32.4078,32.5332,246296.0
2016-06-24 12:20:00,36.32,36.39,36.22,36.25,183299.0,32.5332,32.5959,32.4436,32.4705,183299.0
2016-06-24 12:30:00,36.26,36.29,36.17,36.2,214963.0,32.4794,32.5063,32.3988,32.4257,214963.0
2016-06-24 12:40:00,36.2,36.24,36.13,36.23,239201.0,32.4257,32.4615,32.363,32.4526,239201.0
2016-06-24 12:50:00,36.23,36.25,36.16,36.18,212200.0,32.4526,32.4705,32.3899,32.4078,212200.0
2016-06-24 13:00:00,36.18,36.2,36.11,36.13,173834.0,32.4078,32.4257,32.3451,32.363,173834.0
2016-06-24 13:10:00,36.13,36.14,36.06,36.14,274437.0,32.363,32.3719,32.3003,32.3719,274437.0
2016-06-24 13:20:00,36.13,36.15,36.0,36.02,284062.0,32.363,32.3809,32.2465,32.2645,284062.0
2016-06-24 13:30:00,36.02,36.07,35.99,36.0,476680.0,32.2645,32.3092,32.2376,32.2465,476680.0
2016-06-24 13:40:00,36.01,36.01,35.9,35.95,354304.0,32.2555,32.2555,32.157,32.2018,354304.0
2016-06-24 13:50:00,35.95,35.99,35.9,35.98,303092.0,32.2018,32.2376,32.157,32.2286,303092.0
2016-06-24 14:00:00,35.99,36.06,35.9,35.91,265281.0,32.2376,32.3003,32.157,32.1659,265281.0
2016-06-24 14:10:00,35.9,35.93,35.74,35.76,427394.0,32.157,32.1838,32.0137,32.0316,427394.0
2016-06-24 14:20:00,35.75,35.76,35.59,35.7,611934.0,32.0226,32.0316,31.8793,31.9778,611934.0
2016-06-24 14:30:00,35.69,35.71,35.6,35.64,393327.0,31.9689,31.9868,31.8883,31.9241,393327.0
2016-06-24 14:40:00,35.63,35.64,35.35,35.4,813321.0,31.9151,31.9241,31.6643,31.7091,813321.0
2016-06-24 14:50:00,35.4,35.53,35.35,35.41,533450.0,31.7091,31.8255,31.6643,31.7181,533450.0
2016-06-24 15:00:00,35.41,35.5,35.38,35.43,420683.0,31.7181,31.7987,31.6912,31.736,420683.0
2016-06-24 15:10:00,35.43,35.44,35.23,35.24,692048.0,31.736,31.7449,31.5568,31.5658,692048.0
2016-06-24 15:20:00,35.25,35.36,35.21,35.27,682970.0,31.5747,31.6733,31.5389,31.5927,682970.0
2016-06-24 15:30:00,35.27,35.45,35.25,35.4,997974.0,31.5927,31.7539,31.5747,31.7091,997974.0
2016-06-24 15:40:00,35.4,35.5,35.35,35.36,1261135.0,31.7091,31.7987,31.6643,31.6733,1261135.0
2016-06-24 15:50:00,35.36,35.5,35.17,35.2,2450652.0,31.6733,31.7987,31.5031,31.53,2450652.0
2016-06-27 09:30:00,34.84,34.94,33.61,33.75,1819318.0,31.2075,31.2971,30.1057,30.2311,1819318.0
2016-06-27 09:40:00,33.76,33.82,33.17,33.21,1578434.0,30.2401,30.2938,29.7116,29.7474,1578434.0
2016-06-27 09:50:00,33.22,33.45,33.06,33.06,1227095.0,29.7564,29.9624,29.6131,29.6131,1227095.0
2016-06-27 10:00:00,33.07,33.23,32.8,32.84,1668005.0,29.622,29.7654,29.3802,29.416,1668005.0
2016-06-27 10:10:00,32.84,32.95,32.65,32.83,1669579.0,29.416,29.5145,29.2458,29.4071,1669579.0
2016-06-27 10:20:00,32.83,32.95,32.64,32.65,809694.0,29.4071,29.5145,29.2369,29.2458,809694.0
2016-06-27 10:30:00,32.65,33.09,32.64,32.95,870429.0,29.2458,29.64,29.2369,29.5145,870429.0
2016-06-27 10:40:00,32.95,33.16,32.85,32.88,629313.0,29.5145,29.7027,29.425,29.4518,629313.0
2016-06-27 10:50:00,32.88,32.88,32.6,32.69,727086.0,29.4518,29.4518,29.201,29.2817,727086.0
2016-06-27 11:00:00,32.68,32.99,32.62,32.98,580376.0,29.2727,29.5504,29.219,29.5414,580376.0
2016-06-27 11:10:00,32.98,33.07,32.85,33.05,535868.0,29.5414,29.622,29.425,29.6041,535868.0
2016-06-27 11:20:00,33.05,33.23,32.97,33.21,547001.0,29.6041,29.7654,29.5325,29.7474,547001.0
2016-06-27 11:30:00,33.2,33.36,33.16,33.33,561038.0,29.7385,29.8818,29.7027,29.8549,561038.0
2016-06-27 11:40:00,33.33,33.42,33.21,33.39,533699.0,29.8549,29.9355,29.7474,29.9087,533699.0
2016-06-27 11:50:00,33.38,33.38,33.22,33.29,426466.0,29.8997,29.8997,29.7564,29.8191,426466.0
2016-06-27 12:00:00,33.28,33.29,33.14,33.27,512781.0,29.8101,29.8191,29.6847,29.8012,512781.0
2016-06-27 12:10:00,33.27,33.43,33.19,33.41,558543.0,29.8012,29.9445,29.7295,29.9266,558543.0
2016-06-27 12:20:00,33.41,33.59,33.37,33.56,377942.0,29.9266,30.0878,29.8908,30.0609,377942.0
2016-06-27 12:30:00,33.58,33.61,33.51,33.58,271951.0,30.0789,30.1057,30.0162,30.0789,271951.0
2016-06-27 12:40:00,33.57,33.6,33.47,33.6,424514.0,30.0699,30.0968,29.9803,30.0968,424514.0
2016-06-27 12:50:00,33.6,33.67,33.43,33.67,576191.0,30.0968,30.1595,29.9445,30.1595,576191.0
2016-06-27 13:00:00,33.67,33.73,33.61,33.7,437890.0,30.1595,30.2132,30.1057,30.1864,437890.0
2016-06-27 13:10:00,33.69,33.77,33.69,33.76,350580.0,30.1774,30.2491,30.1774,30.2401,350580.0
2016-06-27 13:20:00,33.76,33.81,33.71,33.73,478925.0,30.2401,30.2849,30.1953,30.2132,478925.0
2016-06-27 13:30:00,33.73,33.73,33.55,33.55,528625.0,30.2132,30.2132,30.052,30.052,528625.0
2016-06-27 13:40:00,33.55,33.62,33.37,33.38,389950.0,30.052,30.1147,29.8908,29.8997,389950.0
2016-06-27 13:50:00,33.37,33.48,33.33,33.39,348703.0,29.8908,29.9893,29.8549,29.9087,348703.0
2016-06-27 14:00:00,33.39,33.39,33.27,33.31,362356.0,29.9087,29.9087,29.8012,29.837,362356.0
2016-06-27 14:10:00,33.31,33.38,33.29,33.33,224532.0,29.837,29.8997,29.8191,29.8549,224532.0
2016-06-27 14:20:00,33.34,33.43,33.32,33.4,312017.0,29.8639,29.9445,29.846,29.9176,312017.0
2016-06-27 14:30:00,33.4,33.4,33.24,33.32,619726.0,29.9176,29.9176,29.7743,29.846,619726.0
2016-06-27 14:40:00,33.31,33.38,33.08,33.11,630950.0,29.837,29.8997,29.631,29.6579,630950.0
2016-06-27 14:50:00,33.11,33.2,33.1,33.16,362989.0,29.6579,29.7385,29.6489,29.7027,362989.0
2016-06-27 15:00:00,33.16,33.35,33.16,33.31,443047.0,29.7027,29.8728,29.7027,29.837,443047.0
2016-06-27 15:10:00,33.31,33.42,33.29,33.39,854774.0,29.837,29.9355,29.8191,29.9087,854774.0
2016-06-27 15:20:00,33.39,33.45,33.29,33.38,653542.0,29.9087,29.9624,29.8191,29.8997,653542.0
2016-06-27 15:30:00,33.38,33.57,33.34,33.57,742182.0,29.8997,30.0699,29.8639,30.0699,742182.0
2016-06-27 15:40:00,33.57,33.59,33.45,33.47,821411.0,30.0699,30.0878,29.9624,29.9803,821411.0
2016-06-27 15:50:00,33.46,33.47,33.36,33.36,1132280.0,29.9714,29.9803,29.8818,29.8818,1132280.0
2016-06-28 09:30:00,34.27,34.42,33.8,33.84,1244133.0,30.6969,30.8313,30.2759,30.3118,1244133.0
2016-06-28 09:40:00,33.86,34.24,33.81,34.1,924240.0,30.3297,30.67,30.2849,30.5446,924240.0
2016-06-28 09:50:00,34.1,34.28,34.07,34.21,594116.0,30.5446,30.7059,30.5178,30.6432,594116.0
2016-06-28 10:00:00,34.22,34.35,33.99,34.01,1270243.0,30.6521,30.7686,30.4461,30.464,1270243.0
2016-06-28 10:10:00,34.01,34.23,34.0,34.09,635970.0,30.464,30.6611,30.4551,30.5357,635970.0
2016-06-28 10:20:00,34.1,34.16,33.88,33.91,678719.0,30.5446,30.5984,30.3476,30.3745,678719.0
2016-06-28 10:30:00,33.92,34.02,33.81,33.81,450933.0,30.3834,30.473,30.2849,30.2849,450933.0
2016-06-28 10:40:00,33.8,33.88,33.68,33.82,424457.0,30.2759,30.3476,30.1684,30.2938,424457.0
2016-06-28 10:50:00,33.83,33.99,33.81,33.83,352440.0,30.3028,30.4461,30.2849,30.3028,352440.0
2016-06-28 11:00:00,33.83,33.89,33.73,33.75,298192.0,30.3028,30.3565,30.2132,30.2311,298192.0
2016-06-28 11:10:00,33.74,33.84,33.73,33.77,297155.0,30.2222,30.3118,30.2132,30.2491,297155.0
2016-06-28 11:20:00,33.77,33.78,33.6,33.61,284057.0,30.2491,30.258,30.0968,30.1057,284057.0
2016-06-28 11:30:00,33.62,33.74,33.6,33.73,248703.0,30.1147,30.2222,30.0968,30.2132,248703.0
2016-06-28 11:40:00,33.73,34.0,33.7,34.0,310404.0,30.2132,30.4551,30.1864,30.4551,310404.0
2016-06-28 11:50:00,34.0,34.06,33.95,33.97,363449.0,30.4551,30.5088,30.4103,30.4282,363449.0
2016-06-28 12:00:00,33.97,34.08,33.96,34.08,314259.0,30.4282,30.5267,30.4192,30.5267,314259.0
2016-06-28 12:10:00,34.07,34.17,34.06,34.16,295162.0,30.5178,30.6073,30.5088,30.5984,295162.0
2016-06-28 12:20:00,34.16,34.28,34.15,34.26,339974.0,30.5984,30.7059,30.5894,30.688,339974.0
2016-06-28 12:30:00,34.27,34.33,34.24,34.32,283051.0,30.6969,30.7507,30.67,30.7417,283051.0
2016-06-28 12:40:00,34.32,34.4,34.25,34.29,255956.0,30.7417,30.8134,30.679,30.7148,255956.0
2016-06-28 12:50:00,34.29,34.34,34.25,34.27,166329.0,30.7148,30.7596,30.679,30.6969,166329.0
2016-06-28 13:00:00,34.27,34.32,34.22,34.29,373213.0,30.6969,30.7417,30.6521,30.7148,373213.0
2016-06-28 13:10:00,34.29,34.33,34.23,34.26,277222.0,30.7148,30.7507,30.6611,30.688,277222.0
2016-06-28 13:20:00,34.25,34.33,34.24,34.28,217364.0,30.679,30.7507,30.67,30.7059,217364.0
2016-06-28 13:30:00,34.29,34.37,34.25,34.34,223031.0,30.7148,30.7865,30.679,30.7596,223031.0
2016-06-28 13:40:00,34.34,34.42,34.31,34.33,234643.0,30.7596,30.8313,30.7328,30.7507,234643.0
2016-06-28 13:50:00,34.32,34.43,34.31,34.41,225675.0,30.7417,30.8402,30.7328,30.8223,225675.0
2016-06-28 14:00:00,34.41,34.48,34.37,34.37,337165.0,30.8223,30.885,30.7865,30.7865,337165.0
2016-06-28 14:10:00,34.38,34.41,34.3,34.33,293436.0,30.7955,30.8223,30.7238,30.7507,293436.0
2016-06-28 14:20:00,34.32,34.37,34.27,34.29,318703.0,30.7417,30.7865,30.6969,30.7148,318703.0
2016-06-28 14:30:00,34.28,34.36,34.24,34.35,319593.0,30.7059,30.7775,30.67,30.7686,319593.0
2016-06-28 14:40:00,34.34,34.4,34.32,34.34,553886.0,30.7596,30.8134,30.7417,30.7596,553886.0
2016-06-28 14:50:00,34.33,34.5,34.33,34.41,502933.0,30.7507,30.9029,30.7507,30.8223,502933.0
2016-06-28 15:00:00,34.4,34.42,34.36,34.39,347072.0,30.8134,30.8313,30.7775,30.8044,347072.0
2016-06-28 15:10:00,34.38,34.48,34.38,34.47,947806.0,30.7955,30.885,30.7955,30.8761,947806.0
2016-06-28 15:20:00,34.47,34.55,34.39,34.45,585101.0,30.8761,30.9477,30.8044,30.8582,585101.0
2016-06-28 15:30:00,34.45,34.54,34.41,34.49,830204.0,30.8582,30.9388,30.8223,30.894,830204.0
2016-06-28 15:40:00,34.5,34.67,34.48,34.61,702000.0,30.9029,31.0552,30.885,31.0015,702000.0
2016-06-28 15:50:00,34.61,34.67,34.54,34.67,1017262.0,31.0015,31.0552,30.9388,31.0552,1017262.0
2016-06-29 09:30:00,35.44,35.5,34.91,35.46,1159812.0,31.7449,31.7987,31.2702,31.7628,1159812.0
2016-06-29 09:40:00,35.47,35.5,35.23,35.46,586065.0,31.7718,31.7987,31.5568,31.7628,586065.0
2016-06-29 09:50:00,35.46,35.69,35.42,35.61,553153.0,31.7628,31.9689,31.727,31.8972,553153.0
2016-06-29 10:00:00,35.61,35.81,35.59,35.78,566683.0,31.8972,32.0764,31.8793,32.0495,566683.0
2016-06-29 10:10:00,35.78,35.9,35.74,35.81,529819.0,32.0495,32.157,32.0137,32.0764,529819.0
2016-06-29 10:20:00,35.81,35.91,35.79,35.8,437032.0,32.0764,32.1659,32.0584,32.0674,437032.0
2016-06-29 10:30:00,35.79,35.9,35.76,35.8,322471.0,32.0584,32.157,32.0316,32.0674,322471.0
2016-06-29 10:40:00,35.8,35.91,35.75,35.9,274050.0,32.0674,32.1659,32.0226,32.157,274050.0
2016-06-29 10:50:00,35.9,35.94,35.79,35.83,314233.0,32.157,32.1928,32.0584,32.0943,314233.0
2016-06-29 11:00:00,35.82,35.96,35.81,35.89,206625.0,32.0853,32.2107,32.0764,32.148,206625.0
2016-06-29 11:10:00,35.88,36.0,35.85,35.93,294289.0,32.1391,32.2465,32.1122,32.1838,294289.0
2016-06-29 11:20:00,35.93,36.03,35.9,35.93,290485.0,32.1838,32.2734,32.157,32.1838,290485.0
2016-06-29 11:30:00,35.92,35.97,35.83,35.85,217766.0,32.1749,32.2197,32.0943,32.1122,217766.0
2016-06-29 11:40:00,35.85,35.88,35.78,35.87,222293.0,32.1122,32.1391,32.0495,32.1301,222293.0
2016-06-29 11:50:00,35.88,35.98,35.87,35.92,251229.0,32.1391,32.2286,32.1301,32.1749,251229.0
2016-06-29 12:00:00,35.91,35.92,35.8,35.89,251206.0,32.1659,32.1749,32.0674,32.148,251206.0
2016-06-29 12:10:00,35.88,35.98,35.88,35.98,202347.0,32.1391,32.2286,32.1391,32.2286,202347.0
2016-06-29 12:20:00,35.98,36.09,35.94,36.07,308417.0,32.2286,32.3272,32.1928,32.3092,308417.0
2016-06-29 12:30:00,36.06,36.1,35.97,36.05,251472.0,32.3003,32.3361,32.2197,32.2913,251472.0
2016-06-29 12:40:00,36.05,36.1,36.0,36.01,231862.0,32.2913,32.3361,32.2465,32.2555,231862.0
2016-06-29 12:50:00,36.01,36.09,36.0,36.07,273356.0,32.2555,32.3272,32.2465,32.3092,273356.0
2016-06-29 13:00:00,36.06,36.17,36.04,36.11,260255.0,32.3003,32.3988,32.2824,32.3451,260255.0
2016-06-29 13:10:00,36.1,36.2,36.09,36.14,163635.0,32.3361,32.4257,32.3272,32.3719,163635.0
2016-06-29 13:20:00,36.15,36.2,36.14,36.14,173021.0,32.3809,32.4257,32.3719,32.3719,173021.0
2016-06-29 13:30:00,36.14,36.21,36.12,36.18,220275.0,32.3719,32.4347,32.354,32.4078,220275.0
2016-06-29 13:40:00,36.19,36.19,36.11,36.18,249290.0,32.4167,32.4167,32.3451,32.4078,249290.0
2016-06-29 13:50:00,36.18,36.27,36.17,36.22,276497.0,32.4078,32.4884,32.3988,32.4436,276497.0
2016-06-29 14:00:00,36.22,36.28,36.2,36.23,170393.0,32.4436,32.4974,32.4257,32.4526,170393.0
2016-06-29 14:10:00,36.23,36.3,36.22,36.24,224463.0,32.4526,32.5153,32.4436,32.4615,224463.0
2016-06-29 14:20:00,36.24,36.38,36.24,36.31,260700.0,32.4615,32.5869,32.4615,32.5242,260700.0
2016-06-29 14:30:00,36.32,36.35,36.25,36.3,218260.0,32.5332,32.5601,32.4705,32.5153,218260.0
2016-06-29 14:40:00,36.3,36.34,36.21,36.22,191841.0,32.5153,32.5511,32.4347,32.4436,191841.0
2016-06-29 14:50:00,36.22,36.24,36.18,36.19,310711.0,32.4436,32.4615,32.4078,32.4167,310711.0
2016-06-29 15:00:00,36.19,36.35,36.18,36.32,356434.0,32.4167,32.5601,32.4078,32.5332,356434.0
2016-06-29 15:10:00,36.33,36.36,36.27,36.31,324504.0,32.5421,32.569,32.4884,32.5242,324504.0
2016-06-29 15:20:00,36.31,36.33,36.28,36.32,301488.0,32.5242,32.5421,32.4974,32.5332,301488.0
2016-06-29 15:30:00,36.31,36.34,36.24,36.25,384324.0,32.5242,32.5511,32.4615,32.4705,384324.0
2016-06-29 15:40:00,36.25,36.27,36.18,36.22,607590.0,32.4705,32.4884,32.4078,32.4436,607590.0
2016-06-29 15:50:00,36.21,36.25,36.17,36.24,1176179.0,32.4347,32.4705,32.3988,32.4615,1176179.0
2016-06-30 09:30:00,36.26,36.38,36.01,36.1,716782.0,32.4794,32.5869,32.2555,32.3361,716782.0
2016-06-30 09:40:00,36.08,36.09,35.83,36.06,490598.0,32.3182,32.3272,32.0943,32.3003,490598.0
2016-06-30 09:50:00,36.06,36.1,35.88,36.05,267457.0,32.3003,32.3361,32.1391,32.2913,267457.0
2016-06-30 10:00:00,36.03,36.09,35.9,35.94,277856.0,32.2734,32.3272,32.157,32.1928,277856.0
2016-06-30 10:10:00,35.93,35.99,35.76,35.77,228097.0,32.1838,32.2376,32.0316,32.0405,228097.0
2016-06-30 10:20:00,35.78,35.84,35.73,35.81,210891.0,32.0495,32.1032,32.0047,32.0764,210891.0
2016-06-30 10:30:00,35.8,36.0,35.78,35.88,217273.0,32.0674,32.2465,32.0495,32.1391,217273.0
2016-06-30 10:40:00,35.88,35.88,35.78,35.87,187089.0,32.1391,32.1391,32.0495,32.1301,187089.0
2016-06-30 10:50:00,35.87,35.96,35.84,35.96,166024.0,32.1301,32.2107,32.1032,32.2107,166024.0
2016-06-30 11:00:00,35.96,36.06,35.91,36.02,163111.0,32.2107,32.3003,32.1659,32.2645,163111.0
2016-06-30 11:10:00,36.03,36.16,36.01,36.07,194497.0,32.2734,32.3899,32.2555,32.3092,194497.0
2016-06-30 11:20:00,36.07,36.16,36.02,36.11,197926.0,32.3092,32.3899,32.2645,32.3451,197926.0
2016-06-30 11:30:00,36.11,36.19,36.08,36.15,193006.0,32.3451,32.4167,32.3182,32.3809,193006.0
2016-06-30 11:40:00,36.15,36.16,36.06,36.13,136231.0,32.3809,32.3899,32.3003,32.363,136231.0
2016-06-30 11:50:00,36.13,36.2,36.1,36.19,174728.0,32.363,32.4257,32.3361,32.4167,174728.0
2016-06-30 12:00:00,36.18,36.33,36.17,36.21,208028.0,32.4078,32.5421,32.3988,32.4347,208028.0
2016-06-30 12:10:00,36.21,36.32,36.18,36.22,165413.0,32.4347,32.5332,32.4078,32.4436,165413.0
2016-06-30 12:20:00,36.22,36.29,36.21,36.26,151297.0,32.4436,32.5063,32.4347,32.4794,151297.0
2016-06-30 12:30:00,36.26,36.33,36.22,36.3,216927.0,32.4794,32.5421,32.4436,32.5153,216927.0
2016-06-30 12:40:00,36.3,36.35,36.23,36.34,126446.0,32.5153,32.5601,32.4526,32.5511,126446.0
2016-06-30 12:50:00,36.34,36.41,36.27,36.35,194758.0,32.5511,32.6138,32.4884,32.5601,194758.0
2016-06-30 13:00:00,36.34,36.38,36.26,36.33,185811.0,32.5511,32.5869,32.4794,32.5421,185811.0
2016-06-30 13:10:00,36.32,36.34,36.24,36.27,111956.0,32.5332,32.5511,32.4615,32.4884,111956.0
2016-06-30 13:20:00,36.26,36.31,36.2,36.29,162434.0,32.4794,32.5242,32.4257,32.5063,162434.0
2016-06-30 13:30:00,36.29,36.31,36.18,36.19,222795.0,32.5063,32.5242,32.4078,32.4167,222795.0
2016-06-30 13:40:00,36.19,36.23,36.16,36.17,211251.0,32.4167,32.4526,32.3899,32.3988,211251.0
2016-06-30 13:50:00,36.18,36.19,36.08,36.13,254555.0,32.4078,32.4167,32.3182,32.363,254555.0
2016-06-30 14:00:00,36.13,36.22,36.11,36.21,177713.0,32.363,32.4436,32.3451,32.4347,177713.0
2016-06-30 14:10:00,36.2,36.23,36.16,36.19,160209.0,32.4257,32.4526,32.3899,32.4167,160209.0
2016-06-30 14:20:00,36.19,36.21,36.14,36.2,198647.0,32.4167,32.4347,32.3719,32.4257,198647.0
2016-06-30 14:30:00,36.2,36.21,36.12,36.13,164772.0,32.4257,32.4347,32.354,32.363,164772.0
2016-06-30 14:40:00,36.14,36.22,36.13,36.22,162300.0,32.3719,32.4436,32.363,32.4436,162300.0
2016-06-30 14:50:00,36.23,36.25,36.15,36.19,152908.0,32.4526,32.4705,32.3809,32.4167,152908.0
2016-06-30 15:00:00,36.2,36.25,36.16,36.17,344148.0,32.4257,32.4705,32.3899,32.3988,344148.0
2016-06-30 15:10:00,36.17,36.22,36.11,36.13,421120.0,32.3988,32.4436,32.3451,32.363,421120.0
2016-06-30 15:20:00,36.14,36.29,36.08,36.29,334408.0,32.3719,32.5063,32.3182,32.5063,334408.0
2016-06-30 15:30:00,36.29,36.35,36.25,36.33,475525.0,32.5063,32.5601,32.4705,32.5421,475525.0
2016-06-30 15:40:00,36.34,36.38,36.25,36.3,512677.0,32.5511,32.5869,32.4705,32.5153,512677.0
2016-06-30 15:50:00,36.31,36.43,36.31,36.42,1416997.0,32.5242,32.6317,32.5242,32.6228,1416997.0
2016-07-01 09:30:00,36.41,36.56,36.31,36.38,583163.0,32.6138,32.7482,32.5242,32.5869,583163.0
2016-07-01 09:40:00,36.38,36.59,36.33,36.59,334281.0,32.5869,32.775,32.5421,32.775,334281.0
2016-07-01 09:50:00,36.59,36.67,36.56,36.58,285513.0,32.775,32.8467,32.7482,32.7661,285513.0
2016-07-01 10:00:00,36.59,36.76,36.58,36.66,252514.0,32.775,32.9273,32.7661,32.8377,252514.0
2016-07-01 10:10:00,36.65,36.65,36.52,36.54,170282.0,32.8288,32.8288,32.7123,32.7302,170282.0
2016-07-01 10:20:00,36.55,36.66,36.5,36.63,219047.0,32.7392,32.8377,32.6944,32.8109,219047.0
2016-07-01 10:30:00,36.64,36.74,36.62,36.7,264034.0,32.8198,32.9094,32.8019,32.8736,264034.0
2016-07-01 10:40:00,36.7,36.86,36.64,36.81,221302.0,32.8736,33.0169,32.8198,32.9721,221302.0
2016-07-01 10:50:00,36.82,36.89,36.79,36.88,205414.0,32.9811,33.0438,32.9542,33.0348,205414.0
2016-07-01 11:00:00,36.87,37.0,36.86,36.94,263028.0,33.0258,33.1423,33.0169,33.0885,263028.0
2016-07-01 11:10:00,36.95,36.95,36.75,36.78,275085.0,33.0975,33.0975,32.9183,32.9452,275085.0
2016-07-01 11:20:00,36.77,36.84,36.64,36.64,114082.0,32.9363,32.999,32.8198,32.8198,114082.0
2016-07-01 11:30:00,36.64,36.82,36.64,36.77,114457.0,32.8198,32.9811,32.8198,32.9363,114457.0
2016-07-01 11:40:00,36.77,36.82,36.73,36.79,102247.0,32.9363,32.9811,32.9004,32.9542,102247.0
2016-07-01 11:50:00,36.78,36.82,36.65,36.68,144723.0,32.9452,32.9811,32.8288,32.8556,144723.0
2016-07-01 12:00:00,36.69,36.7,36.58,36.62,127668.0,32.8646,32.8736,32.7661,32.8019,127668.0
2016-07-01 12:10:00,36.62,36.64,36.54,36.57,120543.0,32.8019,32.8198,32.7302,32.7571,120543.0
2016-07-01 12:20:00,36.58,36.59,36.53,36.58,75044.0,32.7661,32.775,32.7213,32.7661,75044.0
2016-07-01 12:30:00,36.57,36.63,36.56,36.56,201030.0,32.7571,32.8109,32.7482,32.7482,201030.0
2016-07-01 12:40:00,36.57,36.61,36.53,36.55,89419.0,32.7571,32.7929,32.7213,32.7392,89419.0
2016-07-01 12:50:00,36.55,36.67,36.53,36.63,165944.0,32.7392,32.8467,32.7213,32.8109,165944.0
2016-07-01 13:00:00,36.63,36.65,36.6,36.65,83878.0,32.8109,32.8288,32.784,32.8288,83878.0
2016-07-01 13:10:00,36.65,36.66,36.54,36.54,133631.0,32.8288,32.8377,32.7302,32.7302,133631.0
2016-07-01 13:20:00,36.54,36.57,36.44,36.44,200840.0,32.7302,32.7571,32.6407,32.6407,200840.0
2016-07-01 13:30:00,36.45,36.52,36.44,36.46,94380.0,32.6496,32.7123,32.6407,32.6586,94380.0
2016-07-01 13:40:00,36.46,36.56,36.45,36.55,81877.0,32.6586,32.7482,32.6496,32.7392,81877.0
2016-07-01 13:50:00,36.55,36.56,36.46,36.48,93528.0,32.7392,32.7482,32.6586,32.6765,93528.0
2016-07-01 14:00:00,36.47,36.52,36.45,36.48,108385.0,32.6675,32.7123,32.6496,32.6765,108385.0
2016-07-01 14:10:00,36.48,36.59,36.46,36.56,197913.0,32.6765,32.775,32.6586,32.7482,197913.0
2016-07-01 14:20:00,36.55,36.56,36.39,36.43,250897.0,32.7392,32.7482,32.5959,32.6317,250897.0
2016-07-01 14:30:00,36.43,36.52,36.43,36.47,206997.0,32.6317,32.7123,32.6317,32.6675,206997.0
2016-07-01 14:40:00,36.47,36.51,36.46,36.5,129284.0,32.6675,32.7034,32.6586,32.6944,129284.0
2016-07-01 14:50:00,36.51,36.56,36.49,36.54,160846.0,32.7034,32.7482,32.6855,32.7302,160846.0
2016-07-01 15:00:00,36.54,36.64,36.53,36.61,156574.0,32.7302,32.8198,32.7213,32.7929,156574.0
2016-07-01 15:10:00,36.62,36.71,36.6,36.69,201965.0,32.8019,32.8825,32.784,32.8646,201965.0
2016-07-01 15:20:00,36.69,36.75,36.62,36.74,215593.0,32.8646,32.9183,32.8019,32.9094,215593.0
2016-07-01 15:30:00,36.75,36.81,36.71,36.72,477003.0,32.9183,32.9721,32.8825,32.8915,477003.0
2016-07-01 15:40:00,36.72,36.83,36.68,36.82,431965.0,32.8915,32.99,32.8556,32.9811,431965.0
2016-07-01 15:50:00,36.81,36.88,36.77,36.77,886935.0,32.9721,33.0348,32.9363,32.9363,886935.0
2016-07-05 09:30:00,36.0,36.24,35.31,35.46,1172077.0,32.2465,32.4615,31.6285,31.7628,1172077.0
2016-07-05 09:40:00,35.47,35.49,35.04,35.17,1087490.0,31.7718,31.7897,31.3866,31.5031,1087490.0
2016-07-05 09:50:00,35.18,35.24,35.0,35.02,977429.0,31.512,31.5658,31.3508,31.3687,977429.0
2016-07-05 10:00:00,35.01,35.11,34.85,34.9,842549.0,31.3598,31.4493,31.2164,31.2612,842549.0
2016-07-05 10:10:00,34.9,34.97,34.81,34.86,382364.0,31.2612,31.3239,31.1806,31.2254,382364.0
2016-07-05 10:20:00,34.86,35.08,34.78,35.03,433616.0,31.2254,31.4225,31.1537,31.3777,433616.0
2016-07-05 10:30:00,35.03,35.18,35.01,35.08,397151.0,31.3777,31.512,31.3598,31.4225,397151.0
2016-07-05 10:40:00,35.07,35.15,35.03,35.11,242506.0,31.4135,31.4852,31.3777,31.4493,242506.0
2016-07-05 10:50:00,35.1,35.11,34.97,35.0,263818.0,31.4404,31.4493,31.3239,31.3508,263818.0
2016-07-05 11:00:00,35.0,35.03,34.9,35.02,270964.0,31.3508,31.3777,31.2612,31.3687,270964.0
2016-07-05 11:10:00,35.02,35.13,34.89,35.11,199653.0,31.3687,31.4673,31.2523,31.4493,199653.0
2016-07-05 11:20:00,35.12,35.25,35.09,35.22,317779.0,31.4583,31.5747,31.4314,31.5479,317779.0
2016-07-05 11:30:00,35.21,35.28,35.12,35.17,233319.0,31.5389,31.6016,31.4583,31.5031,233319.0
2016-07-05 11:40:00,35.17,35.21,35.1,35.18,144834.0,31.5031,31.5389,31.4404,31.512,144834.0
2016-07-05 11:50:00,35.18,35.32,35.15,35.23,245318.0,31.512,31.6374,31.4852,31.5568,245318.0
2016-07-05 12:00:00,35.23,35.37,35.2,35.25,249270.0,31.5568,31.6822,31.53,31.5747,249270.0
2016-07-05 12:10:00,35.26,35.35,35.24,35.34,229999.0,31.5837,31.6643,31.5658,31.6554,229999.0
2016-07-05 12:20:00,35.34,35.48,35.31,35.44,201921.0,31.6554,31.7808,31.6285,31.7449,201921.0
2016-07-05 12:30:00,35.43,35.44,35.27,35.31,151819.0,31.736,31.7449,31.5927,31.6285,151819.0
2016-07-05 12:40:00,35.31,35.35,35.29,35.3,160668.0,31.6285,31.6643,31.6106,31.6195,160668.0
2016-07-05 12:50:00,35.31,35.31,35.25,35.27,103981.0,31.6285,31.6285,31.5747,31.5927,103981.0
2016-07-05 13:00:00,35.28,35.31,35.25,35.27,116477.0,31.6016,31.6285,31.5747,31.5927,116477.0
2016-07-05 13:10:00,35.26,35.31,35.24,35.25,175328.0,31.5837,31.6285,31.5658,31.5747,175328.0
2016-07-05 13:20:00,35.26,35.34,35.24,35.31,129221.0,31.5837,31.6554,31.5658,31.6285,129221.0
2016-07-05 13:30:00,35.3,35.31,35.24,35.26,148565.0,31.6195,31.6285,31.5658,31.5837,148565.0
2016-07-05 13:40:00,35.25,35.33,35.24,35.28,184139.0,31.5747,31.6464,31.5658,31.6016,184139.0
2016-07-05 13:50:00,35.29,35.32,35.28,35.3,194928.0,31.6106,31.6374,31.6016,31.6195,194928.0
2016-07-05 14:00:00,35.3,35.36,35.28,35.29,168885.0,31.6195,31.6733,31.6016,31.6106,168885.0
2016-07-05 14:10:00,35.29,35.45,35.29,35.38,223951.0,31.6106,31.7539,31.6106,31.6912,223951.0
2016-07-05 14:20:00,35.39,35.4,35.28,35.32,166527.0,31.7001,31.7091,31.6016,31.6374,166527.0
2016-07-05 14:30:00,35.31,35.37,35.26,35.27,121802.0,31.6285,31.6822,31.5837,31.5927,121802.0
2016-07-05 14:40:00,35.27,35.32,35.25,35.27,111325.0,31.5927,31.6374,31.5747,31.5927,111325.0
2016-07-05 14:50:00,35.27,35.3,35.25,35.3,150532.0,31.5927,31.6195,31.5747,31.6195,150532.0
2016-07-05 15:00:00,35.3,35.3,35.22,35.25,211895.0,31.6195,31.6195,31.5479,31.5747,211895.0
2016-07-05 15:10:00,35.25,35.43,35.24,35.41,385796.0,31.5747,31.736,31.5658,31.7181,385796.0
2016-07-05 15:20:00,35.41,35.43,35.36,35.41,314326.0,31.7181,31.736,31.6733,31.7181,314326.0
2016-07-05 15:30:00,35.41,35.64,35.4,35.62,596913.0,31.7181,31.9241,31.7091,31.9062,596913.0
2016-07-05 15:40:00,35.62,35.74,35.61,35.66,506226.0,31.9062,32.0137,31.8972,31.942,506226.0
2016-07-05 15:50:00,35.66,35.69,35.59,35.61,798372.0,31.942,31.9689,31.8793,31.8972,798372.0
2016-07-06 09:30:00,34.96,35.09,34.59,34.67,913997.0,31.315,31.4314,30.9836,31.0552,913997.0
2016-07-06 09:40:00,34.67,34.74,34.54,34.65,553408.0,31.0552,31.1179,30.9388,31.0373,553408.0
2016-07-06 09:50:00,34.66,34.72,34.56,34.59,820301.0,31.0463,31.1,30.9567,30.9836,820301.0
2016-07-06 10:00:00,34.6,34.72,34.38,34.43,686433.0,30.9925,31.1,30.7955,30.8402,686433.0
2016-07-06 10:10:00,34.43,34.47,34.28,34.3,572174.0,30.8402,30.8761,30.7059,30.7238,572174.0
2016-07-06 10:20:00,34.31,34.4,34.13,34.14,567477.0,30.7328,30.8134,30.5715,30.5805,567477.0
2016-07-06 10:30:00,34.14,34.25,34.12,34.22,365573.0,30.5805,30.679,30.5626,30.6521,365573.0
2016-07-06 10:40:00,34.23,34.26,34.07,34.23,376389.0,30.6611,30.688,30.5178,30.6611,376389.0
2016-07-06 10:50:00,34.24,34.36,34.23,34.34,357167.0,30.67,30.7775,30.6611,30.7596,357167.0
2016-07-06 11:00:00,34.34,34.5,34.32,34.48,397619.0,30.7596,30.9029,30.7417,30.885,397619.0
2016-07-06 11:10:00,34.48,34.76,34.48,34.72,454298.0,30.885,31.1358,30.885,31.1,454298.0
2016-07-06 11:20:00,34.72,34.75,34.56,34.61,321817.0,31.1,31.1269,30.9567,31.0015,321817.0
2016-07-06 11:30:00,34.62,34.67,34.48,34.56,252984.0,31.0104,31.0552,30.885,30.9567,252984.0
2016-07-06 11:40:00,34.55,34.57,34.51,34.56,179988.0,30.9477,30.9656,30.9119,30.9567,179988.0
2016-07-06 11:50:00,34.56,34.8,34.55,34.79,208114.0,30.9567,31.1717,30.9477,31.1627,208114.0
2016-07-06 12:00:00,34.79,34.94,34.75,34.89,216527.0,31.1627,31.2971,31.1269,31.2523,216527.0
2016-07-06 12:10:00,34.89,34.96,34.86,34.94,139843.0,31.2523,31.315,31.2254,31.2971,139843.0
2016-07-06 12:20:00,34.93,34.96,34.85,34.9,161083.0,31.2881,31.315,31.2164,31.2612,161083.0
2016-07-06 12:30:00,34.9,34.97,34.85,34.89,195582.0,31.2612,31.3239,31.2164,31.2523,195582.0
2016-07-06 12:40:00,34.89,34.93,34.85,34.88,182033.0,31.2523,31.2881,31.2164,31.2433,182033.0
2016-07-06 12:50:00,34.88,35.0,34.86,34.99,137304.0,31.2433,31.3508,31.2254,31.3419,137304.0
2016-07-06 13:00:00,35.0,35.16,34.96,35.12,178419.0,31.3508,31.4941,31.315,31.4583,178419.0
2016-07-06 13:10:00,35.12,35.16,34.95,34.97,155199.0,31.4583,31.4941,31.306,31.3239,155199.0
2016-07-06 13:20:00,34.97,35.0,34.89,34.93,195906.0,31.3239,31.3508,31.2523,31.2881,195906.0
2016-07-06 13:30:00,34.94,34.95,34.84,34.86,186355.0,31.2971,31.306,31.2075,31.2254,186355.0
2016-07-06 13:40:00,34.85,34.93,34.8,34.91,190212.0,31.2164,31.2881,31.1717,31.2702,190212.0
2016-07-06 13:50:00,34.91,35.02,34.89,34.99,117122.0,31.2702,31.3687,31.2523,31.3419,117122.0
2016-07-06 14:00:00,35.0,35.01,34.88,34.96,222168.0,31.3508,31.3598,31.2433,31.315,222168.0
2016-07-06 14:10:00,34.96,35.01,34.89,35.01,355455.0,31.315,31.3598,31.2523,31.3598,355455.0
2016-07-06 14:20:00,35.02,35.05,34.94,35.01,159693.0,31.3687,31.3956,31.2971,31.3598,159693.0
2016-07-06 14:30:00,35.01,35.19,34.99,35.18,183339.0,31.3598,31.521,31.3419,31.512,183339.0
2016-07-06 14:40:00,35.17,35.21,35.11,35.19,178623.0,31.5031,31.5389,31.4493,31.521,178623.0
2016-07-06 14:50:00,35.2,35.4,35.19,35.37,258187.0,31.53,31.7091,31.521,31.6822,258187.0
2016-07-06 15:00:00,35.38,35.45,35.34,35.43,248605.0,31.6912,31.7539,31.6554,31.736,248605.0
2016-07-06 15:10:00,35.43,35.48,35.35,35.36,269601.0,31.736,31.7808,31.6643,31.6733,269601.0
2016-07-06 15:20:00,35.36,35.36,35.29,35.29,303100.0,31.6733,31.6733,31.6106,31.6106,303100.0
2016-07-06 15:30:00,35.29,35.49,35.28,35.47,395559.0,31.6106,31.7897,31.6016,31.7718,395559.0
2016-07-06 15:40:00,35.48,35.57,35.46,35.5,520807.0,31.7808,31.8614,31.7628,31.7987,520807.0
2016-07-06 15:50:00,35.5,35.61,35.46,35.59,1207217.0,31.7987,31.8972,31.7628,31.8793,1207217.0
2016-07-07 09:30:00,35.54,36.18,35.5,36.02,349038.0,31.8345,32.4078,31.7987,32.2645,349038.0
2016-07-07 09:40:00,36.0,36.24,36.0,36.24,254877.0,32.2465,32.4615,32.2465,32.4615,254877.0
2016-07-07 09:50:00,36.25,36.33,36.22,36.33,286467.0,32.4705,32.5421,32.4436,32.5421,286467.0
2016-07-07 10:00:00,36.34,36.37,36.21,36.27,264564.0,32.5511,32.578,32.4347,32.4884,264564.0
2016-07-07 10:10:00,36.27,36.38,36.25,36.36,366457.0,32.4884,32.5869,32.4705,32.569,366457.0
2016-07-07 10:20:00,36.36,36.44,36.3,36.32,167111.0,32.569,32.6407,32.5153,32.5332,167111.0
2016-07-07 10:30:00,36.32,36.36,36.22,36.23,175576.0,32.5332,32.569,32.4436,32.4526,175576.0
2016-07-07 10:40:00,36.23,36.27,36.1,36.22,285024.0,32.4526,32.4884,32.3361,32.4436,285024.0
2016-07-07 10:50:00,36.23,36.29,36.06,36.06,163311.0,32.4526,32.5063,32.3003,32.3003,163311.0
2016-07-07 11:00:00,36.05,36.09,35.95,36.01,259059.0,32.2913,32.3272,32.2018,32.2555,259059.0
2016-07-07 11:10:00,36.01,36.22,35.95,36.11,172891.0,32.2555,32.4436,32.2018,32.3451,172891.0
2016-07-07 11:20:00,36.12,36.12,35.92,35.97,147181.0,32.354,32.354,32.1749,32.2197,147181.0
2016-07-07 11:30:00,35.98,36.06,35.92,36.04,224250.0,32.2286,32.3003,32.1749,32.2824,224250.0
2016-07-07 11:40:00,36.06,36.17,35.96,35.97,218019.0,32.3003,32.3988,32.2107,32.2197,218019.0
2016-07-07 11:50:00,35.98,36.19,35.95,36.19,140871.0,32.2286,32.4167,32.2018,32.4167,140871.0
2016-07-07 12:00:00,36.19,36.29,36.13,36.25,225235.0,32.4167,32.5063,32.363,32.4705,225235.0
2016-07-07 12:10:00,36.26,36.38,36.25,36.25,149034.0,32.4794,32.5869,32.4705,32.4705,149034.0
2016-07-07 12:20:00,36.25,36.29,36.12,36.21,169376.0,32.4705,32.5063,32.354,32.4347,169376.0
2016-07-07 12:30:00,36.21,36.29,36.18,36.23,144617.0,32.4347,32.5063,32.4078,32.4526,144617.0
2016-07-07 12:40:00,36.24,36.27,36.15,36.22,195402.0,32.4615,32.4884,32.3809,32.4436,195402.0
2016-07-07 12:50:00,36.21,36.25,36.17,36.2,192897.0,32.4347,32.4705,32.3988,32.4257,192897.0
2016-07-07 13:00:00,36.19,36.23,36.15,36.19,176862.0,32.4167,32.4526,32.3809,32.4167,176862.0
2016-07-07 13:10:00,36.18,36.25,36.17,36.24,128418.0,32.4078,32.4705,32.3988,32.4615,128418.0
2016-07-07 13:20:00,36.24,36.27,36.2,36.2,74825.0,32.4615,32.4884,32.4257,32.4257,74825.0
2016-07-07 13:30:00,36.21,36.34,36.2,36.26,139114.0,32.4347,32.5511,32.4257,32.4794,139114.0
2016-07-07 13:40:00,36.27,36.28,36.19,36.23,99409.0,32.4884,32.4974,32.4167,32.4526,99409.0
2016-07-07 13:50:00,36.23,36.26,36.19,36.24,115120.0,32.4526,32.4794,32.4167,32.4615,115120.0
2016-07-07 14:00:00,36.24,36.29,36.15,36.17,125106.0,32.4615,32.5063,32.3809,32.3988,125106.0
2016-07-07 14:10:00,36.16,36.16,36.05,36.08,230130.0,32.3899,32.3899,32.2913,32.3182,230130.0
2016-07-07 14:20:00,36.07,36.16,36.05,36.12,135795.0,32.3092,32.3899,32.2913,32.354,135795.0
2016-07-07 14:30:00,36.13,36.21,36.09,36.1,170355.0,32.363,32.4347,32.3272,32.3361,170355.0
2016-07-07 14:40:00,36.1,36.15,36.06,36.14,82922.0,32.3361,32.3809,32.3003,32.3719,82922.0
2016-07-07 14:50:00,36.13,36.22,36.09,36.21,116552.0,32.363,32.4436,32.3272,32.4347,116552.0
2016-07-07 15:00:00,36.2,36.39,36.17,36.37,220042.0,32.4257,32.5959,32.3988,32.578,220042.0
2016-07-07 15:10:00,36.37,36.41,36.32,36.4,210087.0,32.578,32.6138,32.5332,32.6048,210087.0
2016-07-07 15:20:00,36.4,36.4,36.28,36.34,202953.0,32.6048,32.6048,32.4974,32.5511,202953.0
2016-07-07 15:30:00,36.33,36.45,36.31,36.44,219722.0,32.5421,32.6496,32.5242,32.6407,219722.0
2016-07-07 15:40:00,36.44,36.48,36.36,36.38,361152.0,32.6407,32.6765,32.569,32.5869,361152.0
2016-07-07 15:50:00,36.38,36.43,36.36,36.38,726986.0,32.5869,32.6317,32.569,32.5869,726986.0
2016-07-08 09:30:00,36.9,37.35,36.86,37.21,579610.0,33.0527,33.4558,33.0169,33.3304,579610.0
2016-07-08 09:40:00,37.21,37.39,37.16,37.27,447223.0,33.3304,33.4916,33.2856,33.3841,447223.0
2016-07-08 09:50:00,37.29,37.48,37.26,37.41,552035.0,33.402,33.5722,33.3752,33.5095,552035.0
2016-07-08 10:00:00,37.41,37.5,37.41,37.43,366465.0,33.5095,33.5902,33.5095,33.5275,366465.0
2016-07-08 10:10:00,37.42,37.47,37.22,37.24,410963.0,33.5185,33.5633,33.3393,33.3573,410963.0
2016-07-08 10:20:00,37.24,37.44,37.24,37.38,335744.0,33.3573,33.5364,33.3573,33.4827,335744.0
2016-07-08 10:30:00,37.39,37.51,37.37,37.41,375327.0,33.4916,33.5991,33.4737,33.5095,375327.0
2016-07-08 10:40:00,37.41,37.52,37.41,37.51,194339.0,33.5095,33.6081,33.5095,33.5991,194339.0
2016-07-08 10:50:00,37.51,37.57,37.46,37.48,302518.0,33.5991,33.6529,33.5543,33.5722,302518.0
2016-07-08 11:00:00,37.48,37.57,37.47,37.5,332127.0,33.5722,33.6529,33.5633,33.5902,332127.0
2016-07-08 11:10:00,37.5,37.63,37.5,37.63,225940.0,33.5902,33.7066,33.5902,33.7066,225940.0
2016-07-08 11:20:00,37.63,37.75,37.57,37.7,286470.0,33.7066,33.8141,33.6529,33.7693,286470.0
2016-07-08 11:30:00,37.7,37.71,37.61,37.66,185087.0,33.7693,33.7783,33.6887,33.7335,185087.0
2016-07-08 11:40:00,37.66,37.7,37.61,37.66,168543.0,33.7335,33.7693,33.6887,33.7335,168543.0
2016-07-08 11:50:00,37.66,37.71,37.59,37.6,196518.0,33.7335,33.7783,33.6708,33.6797,196518.0
2016-07-08 12:00:00,37.61,37.72,37.6,37.68,181779.0,33.6887,33.7872,33.6797,33.7514,181779.0
2016-07-08 12:10:00,37.69,37.73,37.64,37.68,155600.0,33.7603,33.7962,33.7156,33.7514,155600.0
2016-07-08 12:20:00,37.69,37.71,37.64,37.67,226334.0,33.7603,33.7783,33.7156,33.7424,226334.0
2016-07-08 12:30:00,37.66,37.68,37.58,37.6,221358.0,33.7335,33.7514,33.6618,33.6797,221358.0
2016-07-08 12:40:00,37.6,37.67,37.6,37.64,239694.0,33.6797,33.7424,33.6797,33.7156,239694.0
2016-07-08 12:50:00,37.63,37.68,37.62,37.67,107792.0,33.7066,33.7514,33.6976,33.7424,107792.0
2016-07-08 13:00:00,37.68,37.7,37.64,37.65,125961.0,33.7514,33.7693,33.7156,33.7245,125961.0
2016-07-08 13:10:00,37.65,37.68,37.63,37.65,286263.0,33.7245,33.7514,33.7066,33.7245,286263.0
2016-07-08 13:20:00,37.66,37.7,37.63,37.68,176931.0,33.7335,33.7693,33.7066,33.7514,176931.0
2016-07-08 13:30:00,37.68,37.7,37.62,37.66,125453.0,33.7514,33.7693,33.6976,33.7335,125453.0
2016-07-08 13:40:00,37.66,37.67,37.6,37.65,180021.0,33.7335,33.7424,33.6797,33.7245,180021.0
2016-07-08 13:50:00,37.63,37.64,37.56,37.58,163103.0,33.7066,33.7156,33.6439,33.6618,163103.0
2016-07-08 14:00:00,37.58,37.62,37.52,37.6,242061.0,33.6618,33.6976,33.6081,33.6797,242061.0
2016-07-08 14:10:00,37.59,37.62,37.55,37.59,151328.0,33.6708,33.6976,33.6349,33.6708,151328.0
2016-07-08 14:20:00,37.57,37.6,37.54,37.59,122506.0,33.6529,33.6797,33.626,33.6708,122506.0
2016-07-08 14:30:00,37.58,37.66,37.58,37.62,111639.0,33.6618,33.7335,33.6618,33.6976,111639.0
2016-07-08 14:40:00,37.62,37.63,37.58,37.59,125827.0,33.6976,33.7066,33.6618,33.6708,125827.0
2016-07-08 14:50:00,37.6,37.66,37.57,37.59,126778.0,33.6797,33.7335,33.6529,33.6708,126778.0
2016-07-08 15:00:00,37.59,37.6,37.51,37.54,170272.0,33.6708,33.6797,33.5991,33.626,170272.0
2016-07-08 15:10:00,37.54,37.54,37.49,37.49,245031.0,33.626,33.626,33.5812,33.5812,245031.0
2016-07-08 15:20:00,37.5,37.54,37.49,37.52,234665.0,33.5902,33.626,33.5812,33.6081,234665.0
2016-07-08 15:30:00,37.51,37.52,37.43,37.51,325132.0,33.5991,33.6081,33.5275,33.5991,325132.0
2016-07-08 15:40:00,37.52,37.52,37.41,37.48,384723.0,33.6081,33.6081,33.5095,33.5722,384723.0
2016-07-08 15:50:00,37.48,37.52,37.37,37.38,1394432.0,33.5722,33.6081,33.4737,33.4827,1394432.0
2016-07-11 09:30:00,37.67,38.2,37.6,38.08,508669.0,33.7424,34.2172,33.6797,34.1097,508669.0
2016-07-11 09:40:00,38.07,38.28,37.85,37.95,505136.0,34.1007,34.2888,33.9037,33.9932,505136.0
2016-07-11 09:50:00,37.95,38.06,37.84,38.02,417649.0,33.9932,34.0918,33.8947,34.0559,417649.0
2016-07-11 10:00:00,38.01,38.12,37.95,38.12,297078.0,34.047,34.1455,33.9932,34.1455,297078.0
2016-07-11 10:10:00,38.11,38.13,37.94,38.03,351069.0,34.1366,34.1545,33.9843,34.0649,351069.0
2016-07-11 10:20:00,38.03,38.05,37.87,37.88,305354.0,34.0649,34.0828,33.9216,33.9305,305354.0
2016-07-11 10:30:00,37.87,37.94,37.83,37.89,220861.0,33.9216,33.9843,33.8857,33.9395,220861.0
2016-07-11 10:40:00,37.89,38.0,37.78,37.99,253261.0,33.9395,34.038,33.841,34.0291,253261.0
2016-07-11 10:50:00,38.0,38.05,37.9,38.03,235311.0,34.038,34.0828,33.9484,34.0649,235311.0
2016-07-11 11:00:00,38.03,38.1,38.03,38.06,209220.0,34.0649,34.1276,34.0649,34.0918,209220.0
2016-07-11 11:10:00,38.06,38.15,38.03,38.14,342375.0,34.0918,34.1724,34.0649,34.1634,342375.0
2016-07-11 11:20:00,38.14,38.14,38.07,38.13,226754.0,34.1634,34.1634,34.1007,34.1545,226754.0
2016-07-11 11:30:00,38.13,38.15,38.07,38.13,177935.0,34.1545,34.1724,34.1007,34.1545,177935.0
2016-07-11 11:40:00,38.13,38.15,38.05,38.1,197076.0,34.1545,34.1724,34.0828,34.1276,197076.0
2016-07-11 11:50:00,38.1,38.14,38.06,38.14,132503.0,34.1276,34.1634,34.0918,34.1634,132503.0
2016-07-11 12:00:00,38.14,38.14,38.06,38.08,125894.0,34.1634,34.1634,34.0918,34.1097,125894.0
2016-07-11 12:10:00,38.07,38.11,38.05,38.09,96109.0,34.1007,34.1366,34.0828,34.1186,96109.0
2016-07-11 12:20:00,38.09,38.17,38.08,38.15,180447.0,34.1186,34.1903,34.1097,34.1724,180447.0
2016-07-11 12:30:00,38.14,38.17,38.11,38.16,121514.0,34.1634,34.1903,34.1366,34.1813,121514.0
2016-07-11 12:40:00,38.16,38.17,38.14,38.15,83730.0,34.1813,34.1903,34.1634,34.1724,83730.0
2016-07-11 12:50:00,38.15,38.17,38.13,38.15,117067.0,34.1724,34.1903,34.1545,34.1724,117067.0
2016-07-11 13:00:00,38.15,38.17,38.05,38.09,118138.0,34.1724,34.1903,34.0828,34.1186,118138.0
2016-07-11 13:10:00,38.08,38.09,38.02,38.02,103013.0,34.1097,34.1186,34.0559,34.0559,103013.0
2016-07-11 13:20:00,38.03,38.05,37.98,38.02,131663.0,34.0649,34.0828,34.0201,34.0559,131663.0
2016-07-11 13:30:00,38.02,38.05,37.99,38.02,112601.0,34.0559,34.0828,34.0291,34.0559,112601.0
2016-07-11 13:40:00,38.01,38.02,37.94,38.0,142361.0,34.047,34.0559,33.9843,34.038,142361.0
2016-07-11 13:50:00,37.99,38.04,37.98,37.98,114927.0,34.0291,34.0739,34.0201,34.0201,114927.0
2016-07-11 14:00:00,37.99,38.01,37.97,38.0,79870.0,34.0291,34.047,34.0111,34.038,79870.0
2016-07-11 14:10:00,38.01,38.04,38.0,38.04,96353.0,34.047,34.0739,34.038,34.0739,96353.0
2016-07-11 14:20:00,38.04,38.15,38.02,38.14,197690.0,34.0739,34.1724,34.0559,34.1634,197690.0
2016-07-11 14:30:00,38.14,38.19,38.12,38.17,122585.0,34.1634,34.2082,34.1455,34.1903,122585.0
2016-07-11 14:40:00,38.17,38.2,38.16,38.2,148767.0,34.1903,34.2172,34.1813,34.2172,148767.0
2016-07-11 14:50:00,38.2,38.31,38.19,38.31,259343.0,34.2172,34.3157,34.2082,34.3157,259343.0
2016-07-11 15:00:00,38.31,38.38,38.29,38.38,192243.0,34.3157,34.3784,34.2978,34.3784,192243.0
2016-07-11 15:10:00,38.38,38.45,38.36,38.38,277801.0,34.3784,34.4411,34.3605,34.3784,277801.0
2016-07-11 15:20:00,38.37,38.43,38.36,38.39,252178.0,34.3694,34.4232,34.3605,34.3874,252178.0
2016-07-11 15:30:00,38.39,38.39,38.22,38.23,372559.0,34.3874,34.3874,34.2351,34.244,372559.0
2016-07-11 15:40:00,38.23,38.29,38.2,38.27,464812.0,34.244,34.2978,34.2172,34.2799,464812.0
2016-07-11 15:50:00,38.27,38.29,38.11,38.12,1016966.0,34.2799,34.2978,34.1366,34.1455,1016966.0
2016-07-12 09:30:00,39.2,39.73,39.13,39.43,1758955.0,35.1129,35.5876,35.0502,35.3189,1758955.0
2016-07-12 09:40:00,39.44,40.1,39.4,40.02,1680247.0,35.3279,35.9191,35.2921,35.8474,1680247.0
2016-07-12 09:50:00,40.03,40.2,39.84,39.85,1084464.0,35.8564,36.0086,35.6862,35.6951,1084464.0
2016-07-12 10:00:00,39.85,39.9,39.43,39.43,601750.0,35.6951,35.7399,35.3189,35.3189,601750.0
2016-07-12 10:10:00,39.44,39.64,39.42,39.53,551054.0,35.3279,35.507,35.31,35.4085,551054.0
2016-07-12 10:20:00,39.53,39.7,39.46,39.49,472047.0,35.4085,35.5608,35.3458,35.3727,472047.0
2016-07-12 10:30:00,39.49,39.59,39.41,39.42,429690.0,35.3727,35.4622,35.301,35.31,429690.0
2016-07-12 10:40:00,39.43,39.48,39.29,39.29,470867.0,35.3189,35.3637,35.1935,35.1935,470867.0
2016-07-12 10:50:00,39.29,39.33,39.23,39.3,366022.0,35.1935,35.2294,35.1398,35.2025,366022.0
2016-07-12 11:00:00,39.31,39.45,39.29,39.45,611078.0,35.2114,35.3368,35.1935,35.3368,611078.0
2016-07-12 11:10:00,39.44,39.56,39.43,39.5,371985.0,35.3279,35.4354,35.3189,35.3816,371985.0
2016-07-12 11:20:00,39.49,39.56,39.42,39.44,360882.0,35.3727,35.4354,35.31,35.3279,360882.0
2016-07-12 11:30:00,39.45,39.51,39.36,39.49,404087.0,35.3368,35.3906,35.2562,35.3727,404087.0
2016-07-12 11:40:00,39.49,39.52,39.44,39.47,174743.0,35.3727,35.3995,35.3279,35.3548,174743.0
2016-07-12 11:50:00,39.47,39.51,39.44,39.46,217820.0,35.3548,35.3906,35.3279,35.3458,217820.0
2016-07-12 12:00:00,39.46,39.55,39.44,39.52,262773.0,35.3458,35.4264,35.3279,35.3995,262773.0
2016-07-12 12:10:00,39.53,39.53,39.37,39.41,231321.0,35.4085,35.4085,35.2652,35.301,231321.0
2016-07-12 12:20:00,39.41,39.49,39.38,39.48,281724.0,35.301,35.3727,35.2741,35.3637,281724.0
2016-07-12 12:30:00,39.49,39.64,39.46,39.59,254804.0,35.3727,35.507,35.3458,35.4622,254804.0
2016-07-12 12:40:00,39.59,39.62,39.54,39.56,177211.0,35.4622,35.4891,35.4175,35.4354,177211.0
2016-07-12 12:50:00,39.56,39.6,39.52,39.58,109087.0,35.4354,35.4712,35.3995,35.4533,109087.0
2016-07-12 13:00:00,39.58,39.63,39.53,39.54,243572.0,35.4533,35.4981,35.4085,35.4175,243572.0
2016-07-12 13:10:00,39.53,39.57,39.48,39.57,157774.0,35.4085,35.4443,35.3637,35.4443,157774.0
2016-07-12 13:20:00,39.56,39.61,39.51,39.59,173146.0,35.4354,35.4802,35.3906,35.4622,173146.0
2016-07-12 13:30:00,39.59,39.61,39.53,39.59,252914.0,35.4622,35.4802,35.4085,35.4622,252914.0
2016-07-12 13:40:00,39.59,39.67,39.57,39.66,357627.0,35.4622,35.5339,35.4443,35.5249,357627.0
2016-07-12 13:50:00,39.66,39.69,39.59,39.61,237431.0,35.5249,35.5518,35.4622,35.4802,237431.0
2016-07-12 14:00:00,39.61,39.82,39.61,39.71,334170.0,35.4802,35.6683,35.4802,35.5697,334170.0
2016-07-12 14:10:00,39.72,39.85,39.72,39.83,373029.0,35.5787,35.6951,35.5787,35.6772,373029.0
2016-07-12 14:20:00,39.83,39.86,39.75,39.86,325923.0,35.6772,35.7041,35.6056,35.7041,325923.0
2016-07-12 14:30:00,39.86,39.87,39.75,39.77,193745.0,35.7041,35.7131,35.6056,35.6235,193745.0
2016-07-12 14:40:00,39.77,39.79,39.71,39.75,254342.0,35.6235,35.6414,35.5697,35.6056,254342.0
2016-07-12 14:50:00,39.76,39.84,39.76,39.82,223654.0,35.6145,35.6862,35.6145,35.6683,223654.0
2016-07-12 15:00:00,39.82,39.95,39.77,39.93,334928.0,35.6683,35.7847,35.6235,35.7668,334928.0
2016-07-12 15:10:00,39.92,40.07,39.88,40.03,469955.0,35.7578,35.8922,35.722,35.8564,469955.0
2016-07-12 15:20:00,40.04,40.28,40.03,40.26,628008.0,35.8653,36.0803,35.8564,36.0624,628008.0
2016-07-12 15:30:00,40.26,40.41,40.19,40.41,587426.0,36.0624,36.1967,35.9997,36.1967,587426.0
2016-07-12 15:40:00,40.4,40.41,40.24,40.26,603843.0,36.1878,36.1967,36.0445,36.0624,603843.0
2016-07-12 15:50:00,40.24,40.28,40.19,40.21,816497.0,36.0445,36.0803,35.9997,36.0176,816497.0
2016-07-13 09:30:00,40.5,40.6,39.89,39.99,897874.0,36.2774,36.3669,35.731,35.8205,897874.0
2016-07-13 09:40:00,40.0,40.01,39.52,39.66,785160.0,35.8295,35.8385,35.3995,35.5249,785160.0
2016-07-13 09:50:00,39.67,39.94,39.62,39.86,530952.0,35.5339,35.7758,35.4891,35.7041,530952.0
2016-07-13 10:00:00,39.86,39.93,39.81,39.87,442149.0,35.7041,35.7668,35.6593,35.7131,442149.0
2016-07-13 10:10:00,39.87,39.93,39.65,39.68,357744.0,35.7131,35.7668,35.516,35.5429,357744.0
2016-07-13 10:20:00,39.68,39.8,39.6,39.69,313078.0,35.5429,35.6503,35.4712,35.5518,313078.0
2016-07-13 10:30:00,39.69,39.85,39.67,39.77,342386.0,35.5518,35.6951,35.5339,35.6235,342386.0
2016-07-13 10:40:00,39.76,39.87,39.72,39.78,191054.0,35.6145,35.7131,35.5787,35.6324,191054.0
2016-07-13 10:50:00,39.78,39.87,39.77,39.82,154278.0,35.6324,35.7131,35.6235,35.6683,154278.0
2016-07-13 11:00:00,39.83,39.84,39.6,39.69,264054.0,35.6772,35.6862,35.4712,35.5518,264054.0
2016-07-13 11:10:00,39.69,39.77,39.52,39.53,260209.0,35.5518,35.6235,35.3995,35.4085,260209.0
2016-07-13 11:20:00,39.54,39.6,39.47,39.52,262491.0,35.4175,35.4712,35.3548,35.3995,262491.0
2016-07-13 11:30:00,39.53,39.6,39.43,39.48,347104.0,35.4085,35.4712,35.3189,35.3637,347104.0
2016-07-13 11:40:00,39.48,39.55,39.42,39.48,256229.0,35.3637,35.4264,35.31,35.3637,256229.0
2016-07-13 11:50:00,39.49,39.62,39.46,39.62,255011.0,35.3727,35.4891,35.3458,35.4891,255011.0
2016-07-13 12:00:00,39.61,39.73,39.58,39.68,213917.0,35.4802,35.5876,35.4533,35.5429,213917.0
2016-07-13 12:10:00,39.68,39.68,39.57,39.66,179750.0,35.5429,35.5429,35.4443,35.5249,179750.0
2016-07-13 12:20:00,39.65,39.7,39.64,39.7,144964.0,35.516,35.5608,35.507,35.5608,144964.0
2016-07-13 12:30:00,39.69,39.78,39.68,39.75,172809.0,35.5518,35.6324,35.5429,35.6056,172809.0
2016-07-13 12:40:00,39.74,39.78,39.72,39.73,181000.0,35.5966,35.6324,35.5787,35.5876,181000.0
2016-07-13 12:50:00,39.74,39.77,39.72,39.76,110721.0,35.5966,35.6235,35.5787,35.6145,110721.0
2016-07-13 13:00:00,39.75,39.78,39.7,39.78,201418.0,35.6056,35.6324,35.5608,35.6324,201418.0
2016-07-13 13:10:00,39.78,39.8,39.71,39.72,134441.0,35.6324,35.6503,35.5697,35.5787,134441.0
2016-07-13 13:20:00,39.72,39.74,39.68,39.68,109331.0,35.5787,35.5966,35.5429,35.5429,109331.0
2016-07-13 13:30:00,39.69,39.76,39.68,39.73,141039.0,35.5518,35.6145,35.5429,35.5876,141039.0
2016-07-13 13:40:00,39.73,39.8,39.72,39.77,214404.0,35.5876,35.6503,35.5787,35.6235,214404.0
2016-07-13 13:50:00,39.78,39.78,39.62,39.63,210761.0,35.6324,35.6324,35.4891,35.4981,210761.0
2016-07-13 14:00:00,39.64,39.78,39.63,39.77,194659.0,35.507,35.6324,35.4981,35.6235,194659.0
2016-07-13 14:10:00,39.77,39.87,39.75,39.77,174542.0,35.6235,35.7131,35.6056,35.6235,174542.0
2016-07-13 14:20:00,39.77,39.8,39.71,39.74,219078.0,35.6235,35.6503,35.5697,35.5966,219078.0
2016-07-13 14:30:00,39.75,39.77,39.67,39.76,226226.0,35.6056,35.6235,35.5339,35.6145,226226.0
2016-07-13 14:40:00,39.75,39.76,39.68,39.73,167217.0,35.6056,35.6145,35.5429,35.5876,167217.0
2016-07-13 14:50:00,39.73,39.79,39.66,39.74,227332.0,35.5876,35.6414,35.5249,35.5966,227332.0
2016-07-13 15:00:00,39.75,39.82,39.67,39.69,400963.0,35.6056,35.6683,35.5339,35.5518,400963.0
2016-07-13 15:10:00,39.69,39.73,39.65,39.7,328376.0,35.5518,35.5876,35.516,35.5608,328376.0
2016-07-13 15:20:00,39.69,39.7,39.61,39.69,272506.0,35.5518,35.5608,35.4802,35.5518,272506.0
2016-07-13 15:30:00,39.69,39.71,39.59,39.64,595369.0,35.5518,35.5697,35.4622,35.507,595369.0
2016-07-13 15:40:00,39.64,39.68,39.51,39.55,769013.0,35.507,35.5429,35.3906,35.4264,769013.0
2016-07-13 15:50:00,39.55,39.63,39.55,39.57,1279780.0,35.4264,35.4981,35.4264,35.4443,1279780.0
2016-07-14 09:30:00,40.33,41.35,40.33,40.66,1688185.0,36.1251,37.0387,36.1251,36.4207,1688185.0
2016-07-14 09:40:00,40.67,40.79,40.23,40.35,1367247.0,36.4296,36.5371,36.0355,36.143,1367247.0
2016-07-14 09:50:00,40.35,40.4,40.15,40.26,759023.0,36.143,36.1878,35.9639,36.0624,759023.0
2016-07-14 10:00:00,40.26,40.78,40.21,40.71,1141905.0,36.0624,36.5282,36.0176,36.4655,1141905.0
2016-07-14 10:10:00,40.72,41.12,40.69,40.86,1163317.0,36.4744,36.8327,36.4476,36.5998,1163317.0
2016-07-14 10:20:00,40.86,41.07,40.5,41.0,816298.0,36.5998,36.7879,36.2774,36.7252,816298.0
2016-07-14 10:30:00,41.0,41.1,40.96,41.02,594591.0,36.7252,36.8148,36.6894,36.7431,594591.0
2016-07-14 10:40:00,41.04,41.09,40.55,40.62,687856.0,36.7611,36.8058,36.3222,36.3849,687856.0
2016-07-14 10:50:00,40.61,40.66,40.39,40.64,502073.0,36.3759,36.4207,36.1788,36.4028,502073.0
2016-07-14 11:00:00,40.64,40.94,40.63,40.91,324384.0,36.4028,36.6715,36.3938,36.6446,324384.0
2016-07-14 11:10:00,40.91,40.96,40.81,40.88,279706.0,36.6446,36.6894,36.555,36.6177,279706.0
2016-07-14 11:20:00,40.87,40.88,40.44,40.47,598235.0,36.6088,36.6177,36.2236,36.2505,598235.0
2016-07-14 11:30:00,40.47,40.6,40.42,40.44,304882.0,36.2505,36.3669,36.2057,36.2236,304882.0
2016-07-14 11:40:00,40.43,40.5,40.36,40.43,292842.0,36.2147,36.2774,36.152,36.2147,292842.0
2016-07-14 11:50:00,40.43,40.49,40.34,40.48,260719.0,36.2147,36.2684,36.134,36.2594,260719.0
2016-07-14 12:00:00,40.48,40.61,40.41,40.6,211190.0,36.2594,36.3759,36.1967,36.3669,211190.0
2016-07-14 12:10:00,40.6,40.67,40.55,40.61,140110.0,36.3669,36.4296,36.3222,36.3759,140110.0
2016-07-14 12:20:00,40.6,40.67,40.52,40.6,161575.0,36.3669,36.4296,36.2953,36.3669,161575.0
2016-07-14 12:30:00,40.6,40.63,40.58,40.62,168654.0,36.3669,36.3938,36.349,36.3849,168654.0
2016-07-14 12:40:00,40.62,40.63,40.55,40.61,152776.0,36.3849,36.3938,36.3222,36.3759,152776.0
2016-07-14 12:50:00,40.61,40.63,40.59,40.63,130479.0,36.3759,36.3938,36.358,36.3938,130479.0
2016-07-14 13:00:00,40.62,40.64,40.57,40.62,162830.0,36.3849,36.4028,36.3401,36.3849,162830.0
2016-07-14 13:10:00,40.62,40.65,40.57,40.61,144690.0,36.3849,36.4117,36.3401,36.3759,144690.0
2016-07-14 13:20:00,40.62,40.72,40.62,40.66,145391.0,36.3849,36.4744,36.3849,36.4207,145391.0
2016-07-14 13:30:00,40.66,40.73,40.63,40.72,151703.0,36.4207,36.4834,36.3938,36.4744,151703.0
2016-07-14 13:40:00,40.71,40.74,40.64,40.68,126087.0,36.4655,36.4923,36.4028,36.4386,126087.0
2016-07-14 13:50:00,40.68,40.69,40.59,40.63,139718.0,36.4386,36.4476,36.358,36.3938,139718.0
2016-07-14 14:00:00,40.64,40.7,40.64,40.66,149469.0,36.4028,36.4565,36.4028,36.4207,149469.0
2016-07-14 14:10:00,40.66,40.75,40.61,40.73,199077.0,36.4207,36.5013,36.3759,36.4834,199077.0
2016-07-14 14:20:00,40.73,40.8,40.71,40.8,131093.0,36.4834,36.5461,36.4655,36.5461,131093.0
2016-07-14 14:30:00,40.8,40.91,40.8,40.91,294431.0,36.5461,36.6446,36.5461,36.6446,294431.0
2016-07-14 14:40:00,40.9,40.99,40.87,40.98,317844.0,36.6357,36.7163,36.6088,36.7073,317844.0
2016-07-14 14:50:00,40.99,41.0,40.89,40.95,294947.0,36.7163,36.7252,36.6267,36.6804,294947.0
2016-07-14 15:00:00,40.95,40.99,40.91,40.97,292082.0,36.6804,36.7163,36.6446,36.6984,292082.0
2016-07-14 15:10:00,40.96,40.98,40.92,40.95,236052.0,36.6894,36.7073,36.6536,36.6804,236052.0
2016-07-14 15:20:00,40.95,40.95,40.86,40.88,192302.0,36.6804,36.6804,36.5998,36.6177,192302.0
2016-07-14 15:30:00,40.88,40.9,40.8,40.86,379756.0,36.6177,36.6357,36.5461,36.5998,379756.0
2016-07-14 15:40:00,40.86,40.93,40.84,40.93,445693.0,36.5998,36.6625,36.5819,36.6625,445693.0
2016-07-14 15:50:00,40.92,41.07,40.89,40.97,1027426.0,36.6536,36.7879,36.6267,36.6984,1027426.0
2016-07-15 09:30:00,40.46,40.54,39.79,39.88,1270549.0,36.2415,36.3132,35.6414,35.722,1270549.0
2016-07-15 09:40:00,39.9,40.13,39.71,40.13,944447.0,35.7399,35.9459,35.5697,35.9459,944447.0
2016-07-15 09:50:00,40.14,40.3,39.96,40.07,673311.0,35.9549,36.0982,35.7937,35.8922,673311.0
2016-07-15 10:00:00,40.08,40.3,40.03,40.27,700209.0,35.9012,36.0982,35.8564,36.0713,700209.0
2016-07-15 10:10:00,40.27,40.28,40.05,40.1,400019.0,36.0713,36.0803,35.8743,35.9191,400019.0
2016-07-15 10:20:00,40.1,40.25,40.08,40.18,312872.0,35.9191,36.0534,35.9012,35.9907,312872.0
2016-07-15 10:30:00,40.19,40.44,40.13,40.41,468705.0,35.9997,36.2236,35.9459,36.1967,468705.0
2016-07-15 10:40:00,40.41,40.42,40.28,40.33,265110.0,36.1967,36.2057,36.0803,36.1251,265110.0
2016-07-15 10:50:00,40.33,40.4,40.3,40.33,189182.0,36.1251,36.1878,36.0982,36.1251,189182.0
2016-07-15 11:00:00,40.33,40.33,40.07,40.1,418598.0,36.1251,36.1251,35.8922,35.9191,418598.0
2016-07-15 11:10:00,40.1,40.14,40.0,40.03,312941.0,35.9191,35.9549,35.8295,35.8564,312941.0
2016-07-15 11:20:00,40.03,40.08,39.9,39.92,363365.0,35.8564,35.9012,35.7399,35.7578,363365.0
2016-07-15 11:30:00,39.92,40.07,39.92,39.96,240625.0,35.7578,35.8922,35.7578,35.7937,240625.0
2016-07-15 11:40:00,39.96,40.07,39.95,40.03,174701.0,35.7937,35.8922,35.7847,35.8564,174701.0
2016-07-15 11:50:00,40.03,40.13,39.99,40.09,203348.0,35.8564,35.9459,35.8205,35.9101,203348.0
2016-07-15 12:00:00,40.09,40.13,40.04,40.08,162486.0,35.9101,35.9459,35.8653,35.9012,162486.0
2016-07-15 12:10:00,40.08,40.08,39.95,39.97,219520.0,35.9012,35.9012,35.7847,35.8026,219520.0
2016-07-15 12:20:00,39.98,40.02,39.96,39.96,222215.0,35.8116,35.8474,35.7937,35.7937,222215.0
2016-07-15 12:30:00,39.97,40.04,39.94,39.95,243085.0,35.8026,35.8653,35.7758,35.7847,243085.0
2016-07-15 12:40:00,39.96,39.99,39.88,39.96,240948.0,35.7937,35.8205,35.722,35.7937,240948.0
2016-07-15 12:50:00,39.95,39.96,39.89,39.95,216671.0,35.7847,35.7937,35.731,35.7847,216671.0
2016-07-15 13:00:00,39.94,40.03,39.94,39.99,217761.0,35.7758,35.8564,35.7758,35.8205,217761.0
2016-07-15 13:10:00,39.99,40.02,39.94,40.01,301171.0,35.8205,35.8474,35.7758,35.8385,301171.0
2016-07-15 13:20:00,40.02,40.09,40.0,40.03,406844.0,35.8474,35.9101,35.8295,35.8564,406844.0
2016-07-15 13:30:00,40.02,40.06,40.0,40.01,236239.0,35.8474,35.8832,35.8295,35.8385,236239.0
2016-07-15 13:40:00,40.02,40.05,39.96,39.96,198761.0,35.8474,35.8743,35.7937,35.7937,198761.0
2016-07-15 13:50:00,39.96,39.98,39.92,39.97,201696.0,35.7937,35.8116,35.7578,35.8026,201696.0
2016-07-15 14:00:00,39.97,40.02,39.96,40.01,251446.0,35.8026,35.8474,35.7937,35.8385,251446.0
2016-07-15 14:10:00,40.01,40.02,39.95,39.95,293458.0,35.8385,35.8474,35.7847,35.7847,293458.0
2016-07-15 14:20:00,39.95,39.97,39.91,39.95,162070.0,35.7847,35.8026,35.7489,35.7847,162070.0
2016-07-15 14:30:00,39.95,40.02,39.95,39.99,140185.0,35.7847,35.8474,35.7847,35.8205,140185.0
2016-07-15 14:40:00,39.99,40.01,39.95,39.98,186449.0,35.8205,35.8385,35.7847,35.8116,186449.0
2016-07-15 14:50:00,39.99,39.99,39.9,39.92,352528.0,35.8205,35.8205,35.7399,35.7578,352528.0
2016-07-15 15:00:00,39.92,39.99,39.91,39.92,332901.0,35.7578,35.8205,35.7489,35.7578,332901.0
2016-07-15 15:10:00,39.91,39.94,39.86,39.9,249467.0,35.7489,35.7758,35.7041,35.7399,249467.0
2016-07-15 15:20:00,39.9,39.99,39.87,39.96,247795.0,35.7399,35.8205,35.7131,35.7937,247795.0
2016-07-15 15:30:00,39.96,40.02,39.95,39.99,490871.0,35.7937,35.8474,35.7847,35.8205,490871.0
2016-07-15 15:40:00,39.98,40.01,39.93,39.94,620059.0,35.8116,35.8385,35.7668,35.7758,620059.0
2016-07-15 15:50:00,39.95,40.01,39.94,39.97,902256.0,35.7847,35.8385,35.7758,35.8026,902256.0
2016-07-18 09:30:00,40.17,40.52,40.15,40.21,618688.0,35.9818,36.2953,35.9639,36.0176,618688.0
2016-07-18 09:40:00,40.22,40.27,40.06,40.18,479469.0,36.0266,36.0713,35.8832,35.9907,479469.0
2016-07-18 09:50:00,40.18,40.45,40.16,40.43,260153.0,35.9907,36.2326,35.9728,36.2147,260153.0
2016-07-18 10:00:00,40.43,40.43,40.3,40.4,204668.0,36.2147,36.2147,36.0982,36.1878,204668.0
2016-07-18 10:10:00,40.39,40.51,40.38,40.45,249253.0,36.1788,36.2863,36.1699,36.2326,249253.0
2016-07-18 10:20:00,40.46,40.51,40.4,40.41,272750.0,36.2415,36.2863,36.1878,36.1967,272750.0
2016-07-18 10:30:00,40.41,40.48,40.36,40.48,137329.0,36.1967,36.2594,36.152,36.2594,137329.0
2016-07-18 10:40:00,40.47,40.47,40.35,40.43,238809.0,36.2505,36.2505,36.143,36.2147,238809.0
2016-07-18 10:50:00,40.43,40.44,40.36,40.41,143722.0,36.2147,36.2236,36.152,36.1967,143722.0
2016-07-18 11:00:00,40.42,40.49,40.42,40.46,88254.0,36.2057,36.2684,36.2057,36.2415,88254.0
2016-07-18 11:10:00,40.46,40.47,40.36,40.39,212907.0,36.2415,36.2505,36.152,36.1788,212907.0
2016-07-18 11:20:00,40.38,40.39,40.3,40.31,165955.0,36.1699,36.1788,36.0982,36.1072,165955.0
2016-07-18 11:30:00,40.31,40.36,40.28,40.34,171044.0,36.1072,36.152,36.0803,36.134,171044.0
2016-07-18 11:40:00,40.35,40.38,40.32,40.33,109598.0,36.143,36.1699,36.1161,36.1251,109598.0
2016-07-18 11:50:00,40.32,40.36,40.28,40.29,114921.0,36.1161,36.152,36.0803,36.0893,114921.0
2016-07-18 12:00:00,40.29,40.32,40.26,40.3,86684.0,36.0893,36.1161,36.0624,36.0982,86684.0
2016-07-18 12:10:00,40.29,40.33,40.23,40.25,158311.0,36.0893,36.1251,36.0355,36.0534,158311.0
2016-07-18 12:20:00,40.25,40.31,40.25,40.3,69275.0,36.0534,36.1072,36.0534,36.0982,69275.0
2016-07-18 12:30:00,40.3,40.31,40.23,40.27,74103.0,36.0982,36.1072,36.0355,36.0713,74103.0
2016-07-18 12:40:00,40.27,40.31,40.25,40.28,102971.0,36.0713,36.1072,36.0534,36.0803,102971.0
2016-07-18 12:50:00,40.27,40.31,40.24,40.3,90923.0,36.0713,36.1072,36.0445,36.0982,90923.0
2016-07-18 13:00:00,40.29,40.34,40.26,40.26,89598.0,36.0893,36.134,36.0624,36.0624,89598.0
2016-07-18 13:10:00,40.27,40.27,40.21,40.24,111227.0,36.0713,36.0713,36.0176,36.0445,111227.0
2016-07-18 13:20:00,40.23,40.33,40.23,40.33,102854.0,36.0355,36.1251,36.0355,36.1251,102854.0
2016-07-18 13:30:00,40.32,40.37,40.3,40.37,78585.0,36.1161,36.1609,36.0982,36.1609,78585.0
2016-07-18 13:40:00,40.37,40.37,40.3,40.3,93070.0,36.1609,36.1609,36.0982,36.0982,93070.0
2016-07-18 13:50:00,40.3,40.33,40.28,40.3,89896.0,36.0982,36.1251,36.0803,36.0982,89896.0
2016-07-18 14:00:00,40.31,40.31,40.25,40.26,108508.0,36.1072,36.1072,36.0534,36.0624,108508.0
2016-07-18 14:10:00,40.27,40.27,40.2,40.21,111540.0,36.0713,36.0713,36.0086,36.0176,111540.0
2016-07-18 14:20:00,40.21,40.22,40.18,40.2,187359.0,36.0176,36.0266,35.9907,36.0086,187359.0
2016-07-18 14:30:00,40.2,40.26,40.19,40.22,119242.0,36.0086,36.0624,35.9997,36.0266,119242.0
2016-07-18 14:40:00,40.22,40.25,40.22,40.25,61168.0,36.0266,36.0534,36.0266,36.0534,61168.0
2016-07-18 14:50:00,40.25,40.26,40.17,40.19,154513.0,36.0534,36.0624,35.9818,35.9997,154513.0
2016-07-18 15:00:00,40.19,40.2,40.16,40.19,158806.0,35.9997,36.0086,35.9728,35.9997,158806.0
2016-07-18 15:10:00,40.18,40.2,40.17,40.2,124620.0,35.9907,36.0086,35.9818,36.0086,124620.0
2016-07-18 15:20:00,40.2,40.22,40.18,40.2,159187.0,36.0086,36.0266,35.9907,36.0086,159187.0
2016-07-18 15:30:00,40.19,40.2,40.09,40.09,227392.0,35.9997,36.0086,35.9101,35.9101,227392.0
2016-07-18 15:40:00,40.1,40.2,40.09,40.15,405288.0,35.9191,36.0086,35.9101,35.9639,405288.0
2016-07-18 15:50:00,40.15,40.18,40.11,40.11,670821.0,35.9639,35.9907,35.928,35.928,670821.0
2016-07-19 09:30:00,39.88,40.08,39.5,40.0,485702.0,35.722,35.9012,35.3816,35.8295,485702.0
2016-07-19 09:40:00,39.99,40.13,39.72,39.72,370261.0,35.8205,35.9459,35.5787,35.5787,370261.0
2016-07-19 09:50:00,39.72,39.87,39.69,39.82,297962.0,35.5787,35.7131,35.5518,35.6683,297962.0
2016-07-19 10:00:00,39.82,40.01,39.81,39.98,233536.0,35.6683,35.8385,35.6593,35.8116,233536.0
2016-07-19 10:10:00,39.98,40.03,39.95,39.99,177136.0,35.8116,35.8564,35.7847,35.8205,177136.0
2016-07-19 10:20:00,39.99,40.01,39.87,39.97,171087.0,35.8205,35.8385,35.7131,35.8026,171087.0
2016-07-19 10:30:00,39.97,40.03,39.96,40.02,231268.0,35.8026,35.8564,35.7937,35.8474,231268.0
2016-07-19 10:40:00,40.02,40.13,40.02,40.1,236294.0,35.8474,35.9459,35.8474,35.9191,236294.0
2016-07-19 10:50:00,40.09,40.18,40.09,40.17,162343.0,35.9101,35.9907,35.9101,35.9818,162343.0
2016-07-19 11:00:00,40.17,40.25,40.15,40.19,153917.0,35.9818,36.0534,35.9639,35.9997,153917.0
2016-07-19 11:10:00,40.2,40.2,40.08,40.2,251946.0,36.0086,36.0086,35.9012,36.0086,251946.0
2016-07-19 11:20:00,40.21,40.25,40.15,40.21,204103.0,36.0176,36.0534,35.9639,36.0176,204103.0
2016-07-19 11:30:00,40.21,40.34,40.2,40.23,395375.0,36.0176,36.134,36.0086,36.0355,395375.0
2016-07-19 11:40:00,40.23,40.35,40.16,40.21,157686.0,36.0355,36.143,35.9728,36.0176,157686.0
2016-07-19 11:50:00,40.2,40.33,40.19,40.29,129326.0,36.0086,36.1251,35.9997,36.0893,129326.0
2016-07-19 12:00:00,40.29,40.35,40.2,40.23,114983.0,36.0893,36.143,36.0086,36.0355,114983.0
2016-07-19 12:10:00,40.23,40.29,40.17,40.28,128882.0,36.0355,36.0893,35.9818,36.0803,128882.0
2016-07-19 12:20:00,40.28,40.32,40.17,40.18,263423.0,36.0803,36.1161,35.9818,35.9907,263423.0
2016-07-19 12:30:00,40.19,40.31,40.18,40.29,146337.0,35.9997,36.1072,35.9907,36.0893,146337.0
2016-07-19 12:40:00,40.29,40.33,40.28,40.29,210187.0,36.0893,36.1251,36.0803,36.0893,210187.0
2016-07-19 12:50:00,40.3,40.41,40.29,40.38,155518.0,36.0982,36.1967,36.0893,36.1699,155518.0
2016-07-19 13:00:00,40.37,40.4,40.33,40.37,158470.0,36.1609,36.1878,36.1251,36.1609,158470.0
2016-07-19 13:10:00,40.36,40.38,40.33,40.35,116963.0,36.152,36.1699,36.1251,36.143,116963.0
2016-07-19 13:20:00,40.35,40.36,40.32,40.34,84916.0,36.143,36.152,36.1161,36.134,84916.0
2016-07-19 13:30:00,40.34,40.4,40.34,40.38,103371.0,36.134,36.1878,36.134,36.1699,103371.0
2016-07-19 13:40:00,40.38,40.39,40.33,40.36,180262.0,36.1699,36.1788,36.1251,36.152,180262.0
2016-07-19 13:50:00,40.35,40.41,40.33,40.4,157148.0,36.143,36.1967,36.1251,36.1878,157148.0
2016-07-19 14:00:00,40.39,40.46,40.38,40.43,176742.0,36.1788,36.2415,36.1699,36.2147,176742.0
2016-07-19 14:10:00,40.43,40.46,40.42,40.45,119161.0,36.2147,36.2415,36.2057,36.2326,119161.0
2016-07-19 14:20:00,40.44,40.5,40.42,40.5,225026.0,36.2236,36.2774,36.2057,36.2774,225026.0
2016-07-19 14:30:00,40.49,40.52,40.47,40.5,297409.0,36.2684,36.2953,36.2505,36.2774,297409.0
2016-07-19 14:40:00,40.51,40.57,40.5,40.55,135810.0,36.2863,36.3401,36.2774,36.3222,135810.0
2016-07-19 14:50:00,40.55,40.58,40.54,40.55,173503.0,36.3222,36.349,36.3132,36.3222,173503.0
2016-07-19 15:00:00,40.55,40.56,40.49,40.52,234527.0,36.3222,36.3311,36.2684,36.2953,234527.0
2016-07-19 15:10:00,40.52,40.56,40.5,40.54,248980.0,36.2953,36.3311,36.2774,36.3132,248980.0
2016-07-19 15:20:00,40.55,40.56,40.5,40.55,167680.0,36.3222,36.3311,36.2774,36.3222,167680.0
2016-07-19 15:30:00,40.55,40.56,40.46,40.47,216847.0,36.3222,36.3311,36.2415,36.2505,216847.0
2016-07-19 15:40:00,40.46,40.53,40.45,40.5,242507.0,36.2415,36.3042,36.2326,36.2774,242507.0
2016-07-19 15:50:00,40.51,40.56,40.49,40.54,766551.0,36.2863,36.3311,36.2684,36.3132,766551.0
2016-07-20 09:30:00,40.7,40.73,40.51,40.57,418295.0,36.4565,36.4834,36.2863,36.3401,418295.0
2016-07-20 09:40:00,40.57,40.61,40.26,40.54,394808.0,36.3401,36.3759,36.0624,36.3132,394808.0
2016-07-20 09:50:00,40.55,40.78,40.55,40.72,300081.0,36.3222,36.5282,36.3222,36.4744,300081.0
2016-07-20 10:00:00,40.72,40.83,40.67,40.77,308824.0,36.4744,36.573,36.4296,36.5192,308824.0
2016-07-20 10:10:00,40.78,40.98,40.77,40.97,269831.0,36.5282,36.7073,36.5192,36.6984,269831.0
2016-07-20 10:20:00,40.97,41.03,40.9,40.93,314197.0,36.6984,36.7521,36.6357,36.6625,314197.0
2016-07-20 10:30:00,40.93,41.19,40.93,41.19,411180.0,36.6625,36.8954,36.6625,36.8954,411180.0
2016-07-20 10:40:00,41.18,41.22,41.11,41.13,334236.0,36.8865,36.9223,36.8238,36.8417,334236.0
2016-07-20 10:50:00,41.12,41.16,41.05,41.15,206440.0,36.8327,36.8686,36.77,36.8596,206440.0
2016-07-20 11:00:00,41.14,41.16,41.03,41.03,193968.0,36.8506,36.8686,36.7521,36.7521,193968.0
2016-07-20 11:10:00,41.04,41.05,40.84,40.84,276734.0,36.7611,36.77,36.5819,36.5819,276734.0
2016-07-20 11:20:00,40.84,40.93,40.83,40.88,165856.0,36.5819,36.6625,36.573,36.6177,165856.0
2016-07-20 11:30:00,40.88,40.92,40.79,40.8,162536.0,36.6177,36.6536,36.5371,36.5461,162536.0
2016-07-20 11:40:00,40.79,40.82,40.74,40.77,132425.0,36.5371,36.564,36.4923,36.5192,132425.0
2016-07-20 11:50:00,40.76,40.81,40.73,40.77,141771.0,36.5103,36.555,36.4834,36.5192,141771.0
2016-07-20 12:00:00,40.76,40.77,40.69,40.69,82282.0,36.5103,36.5192,36.4476,36.4476,82282.0
2016-07-20 12:10:00,40.69,40.76,40.69,40.76,91185.0,36.4476,36.5103,36.4476,36.5103,91185.0
2016-07-20 12:20:00,40.75,40.8,40.71,40.74,68904.0,36.5013,36.5461,36.4655,36.4923,68904.0
2016-07-20 12:30:00,40.74,40.76,40.7,40.7,63044.0,36.4923,36.5103,36.4565,36.4565,63044.0
2016-07-20 12:40:00,40.7,40.71,40.68,40.71,69811.0,36.4565,36.4655,36.4386,36.4655,69811.0
2016-07-20 12:50:00,40.71,40.72,40.64,40.69,104563.0,36.4655,36.4744,36.4028,36.4476,104563.0
2016-07-20 13:00:00,40.69,40.71,40.62,40.63,60170.0,36.4476,36.4655,36.3849,36.3938,60170.0
2016-07-20 13:10:00,40.63,40.77,40.63,40.73,182133.0,36.3938,36.5192,36.3938,36.4834,182133.0
2016-07-20 13:20:00,40.73,40.74,40.69,40.72,78745.0,36.4834,36.4923,36.4476,36.4744,78745.0
2016-07-20 13:30:00,40.72,40.72,40.64,40.66,72342.0,36.4744,36.4744,36.4028,36.4207,72342.0
2016-07-20 13:40:00,40.65,40.68,40.59,40.59,80114.0,36.4117,36.4386,36.358,36.358,80114.0
2016-07-20 13:50:00,40.59,40.64,40.58,40.63,117667.0,36.358,36.4028,36.349,36.3938,117667.0
2016-07-20 14:00:00,40.63,40.65,40.59,40.63,81736.0,36.3938,36.4117,36.358,36.3938,81736.0
2016-07-20 14:10:00,40.64,40.66,40.61,40.63,60731.0,36.4028,36.4207,36.3759,36.3938,60731.0
2016-07-20 14:20:00,40.63,40.65,40.3,40.4,496586.0,36.3938,36.4117,36.0982,36.1878,496586.0
2016-07-20 14:30:00,40.4,40.4,40.05,40.09,418931.0,36.1878,36.1878,35.8743,35.9101,418931.0
2016-07-20 14:40:00,40.09,40.27,39.94,40.22,526056.0,35.9101,36.0713,35.7758,36.0266,526056.0
2016-07-20 14:50:00,40.23,40.29,40.19,40.21,221148.0,36.0355,36.0893,35.9997,36.0176,221148.0
2016-07-20 15:00:00,40.21,40.25,40.15,40.15,188256.0,36.0176,36.0534,35.9639,35.9639,188256.0
2016-07-20 15:10:00,40.15,40.29,40.13,40.24,250365.0,35.9639,36.0893,35.9459,36.0445,250365.0
2016-07-20 15:20:00,40.24,40.26,40.18,40.21,253699.0,36.0445,36.0624,35.9907,36.0176,253699.0
2016-07-20 15:30:00,40.21,40.27,40.2,40.27,199383.0,36.0176,36.0713,36.0086,36.0713,199383.0
2016-07-20 15:40:00,40.27,40.28,40.25,40.25,261013.0,36.0713,36.0803,36.0534,36.0534,261013.0
2016-07-20 15:50:00,40.25,40.26,40.2,40.2,509676.0,36.0534,36.0624,36.0086,36.0086,509676.0
2016-07-21 09:30:00,39.11,39.17,38.53,38.59,1262571.0,35.0323,35.086,34.5128,34.5665,1262571.0
2016-07-21 09:40:00,38.59,39.18,38.54,39.15,885410.0,34.5665,35.095,34.5217,35.0681,885410.0
2016-07-21 09:50:00,39.15,39.26,38.86,38.97,535356.0,35.0681,35.1667,34.8084,34.9069,535356.0
2016-07-21 10:00:00,38.96,39.03,38.82,38.86,912286.0,34.8979,34.9606,34.7725,34.8084,912286.0
2016-07-21 10:10:00,38.86,39.02,38.84,38.91,552627.0,34.8084,34.9517,34.7904,34.8531,552627.0
2016-07-21 10:20:00,38.91,38.98,38.77,38.91,289527.0,34.8531,34.9158,34.7277,34.8531,289527.0
2016-07-21 10:30:00,38.91,38.97,38.84,38.85,278040.0,34.8531,34.9069,34.7904,34.7994,278040.0
2016-07-21 10:40:00,38.85,38.99,38.82,38.98,374673.0,34.7994,34.9248,34.7725,34.9158,374673.0
2016-07-21 10:50:00,38.98,39.0,38.91,38.93,378329.0,34.9158,34.9338,34.8531,34.8711,378329.0
2016-07-21 11:00:00,38.93,39.03,38.92,39.01,279023.0,34.8711,34.9606,34.8621,34.9427,279023.0
2016-07-21 11:10:00,39.01,39.05,38.98,39.02,276832.0,34.9427,34.9785,34.9158,34.9517,276832.0
2016-07-21 11:20:00,39.03,39.07,39.01,39.03,353204.0,34.9606,34.9965,34.9427,34.9606,353204.0
2016-07-21 11:30:00,39.04,39.07,38.94,39.06,448482.0,34.9696,34.9965,34.88,34.9875,448482.0
2016-07-21 11:40:00,39.06,39.07,38.95,38.98,215768.0,34.9875,34.9965,34.889,34.9158,215768.0
2016-07-21 11:50:00,38.97,39.04,38.88,39.04,203520.0,34.9069,34.9696,34.8263,34.9696,203520.0
2016-07-21 12:00:00,39.03,39.12,39.02,39.1,192383.0,34.9606,35.0412,34.9517,35.0233,192383.0
2016-07-21 12:10:00,39.09,39.16,39.07,39.16,186251.0,35.0144,35.0771,34.9965,35.0771,186251.0
2016-07-21 12:20:00,39.16,39.17,39.11,39.12,171998.0,35.0771,35.086,35.0323,35.0412,171998.0
2016-07-21 12:30:00,39.12,39.2,39.11,39.18,183181.0,35.0412,35.1129,35.0323,35.095,183181.0
2016-07-21 12:40:00,39.18,39.21,39.14,39.21,169802.0,35.095,35.1219,35.0592,35.1219,169802.0
2016-07-21 12:50:00,39.21,39.21,39.1,39.13,148315.0,35.1219,35.1219,35.0233,35.0502,148315.0
2016-07-21 13:00:00,39.13,39.17,39.0,39.0,196241.0,35.0502,35.086,34.9338,34.9338,196241.0
2016-07-21 13:10:00,39.01,39.04,38.85,38.85,237608.0,34.9427,34.9696,34.7994,34.7994,237608.0
2016-07-21 13:20:00,38.85,38.88,38.64,38.68,465571.0,34.7994,34.8263,34.6113,34.6471,465571.0
2016-07-21 13:30:00,38.67,38.8,38.64,38.69,286332.0,34.6382,34.7546,34.6113,34.6561,286332.0
2016-07-21 13:40:00,38.68,38.76,38.62,38.62,266347.0,34.6471,34.7188,34.5934,34.5934,266347.0
2016-07-21 13:50:00,38.63,38.68,38.61,38.68,218868.0,34.6023,34.6471,34.5844,34.6471,218868.0
2016-07-21 14:00:00,38.67,38.68,38.63,38.64,360410.0,34.6382,34.6471,34.6023,34.6113,360410.0
2016-07-21 14:10:00,38.65,38.65,38.51,38.56,456844.0,34.6203,34.6203,34.4948,34.5396,456844.0
2016-07-21 14:20:00,38.56,38.62,38.51,38.54,408341.0,34.5396,34.5934,34.4948,34.5217,408341.0
2016-07-21 14:30:00,38.54,38.57,38.44,38.44,388521.0,34.5217,34.5486,34.4321,34.4321,388521.0
2016-07-21 14:40:00,38.44,38.48,38.41,38.45,324263.0,34.4321,34.468,34.4053,34.4411,324263.0
2016-07-21 14:50:00,38.45,38.49,38.41,38.42,230060.0,34.4411,34.4769,34.4053,34.4142,230060.0
2016-07-21 15:00:00,38.42,38.45,38.27,38.34,472819.0,34.4142,34.4411,34.2799,34.3426,472819.0
2016-07-21 15:10:00,38.34,38.46,38.33,38.45,385108.0,34.3426,34.4501,34.3336,34.4411,385108.0
2016-07-21 15:20:00,38.46,38.49,38.35,38.48,462300.0,34.4501,34.4769,34.3515,34.468,462300.0
2016-07-21 15:30:00,38.48,38.57,38.44,38.48,417152.0,34.468,34.5486,34.4321,34.468,417152.0
2016-07-21 15:40:00,38.48,38.64,38.48,38.55,514678.0,34.468,34.6113,34.468,34.5307,514678.0
2016-07-21 15:50:00,38.55,38.6,38.51,38.52,1242606.0,34.5307,34.5755,34.4948,34.5038,1242606.0
2016-07-22 09:30:00,39.07,39.19,38.61,38.61,723540.0,34.9965,35.1039,34.5844,34.5844,723540.0
2016-07-22 09:40:00,38.61,38.78,38.52,38.6,525436.0,34.5844,34.7367,34.5038,34.5755,525436.0
2016-07-22 09:50:00,38.6,38.63,38.43,38.47,502583.0,34.5755,34.6023,34.4232,34.459,502583.0
2016-07-22 10:00:00,38.48,38.74,38.46,38.52,411028.0,34.468,34.7009,34.4501,34.5038,411028.0
2016-07-22 10:10:00,38.52,38.66,38.48,38.54,287065.0,34.5038,34.6292,34.468,34.5217,287065.0
2016-07-22 10:20:00,38.55,38.64,38.46,38.59,170742.0,34.5307,34.6113,34.4501,34.5665,170742.0
2016-07-22 10:30:00,38.58,38.61,38.49,38.55,188915.0,34.5575,34.5844,34.4769,34.5307,188915.0
2016-07-22 10:40:00,38.55,38.74,38.55,38.7,162115.0,34.5307,34.7009,34.5307,34.665,162115.0
2016-07-22 10:50:00,38.71,38.71,38.6,38.66,193920.0,34.674,34.674,34.5755,34.6292,193920.0
2016-07-22 11:00:00,38.67,38.72,38.55,38.57,142209.0,34.6382,34.683,34.5307,34.5486,142209.0
2016-07-22 11:10:00,38.56,38.62,38.53,38.58,145980.0,34.5396,34.5934,34.5128,34.5575,145980.0
2016-07-22 11:20:00,38.58,38.64,38.53,38.56,117415.0,34.5575,34.6113,34.5128,34.5396,117415.0
2016-07-22 11:30:00,38.56,38.69,38.56,38.64,139607.0,34.5396,34.6561,34.5396,34.6113,139607.0
2016-07-22 11:40:00,38.64,38.69,38.62,38.66,107300.0,34.6113,34.6561,34.5934,34.6292,107300.0
2016-07-22 11:50:00,38.66,38.72,38.63,38.67,157591.0,34.6292,34.683,34.6023,34.6382,157591.0
2016-07-22 12:00:00,38.68,38.71,38.61,38.64,107174.0,34.6471,34.674,34.5844,34.6113,107174.0
2016-07-22 12:10:00,38.64,38.65,38.57,38.58,170888.0,34.6113,34.6203,34.5486,34.5575,170888.0
2016-07-22 12:20:00,38.57,38.65,38.57,38.64,82909.0,34.5486,34.6203,34.5486,34.6113,82909.0
2016-07-22 12:30:00,38.64,38.69,38.63,38.66,131207.0,34.6113,34.6561,34.6023,34.6292,131207.0
2016-07-22 12:40:00,38.67,38.71,38.6,38.7,105071.0,34.6382,34.674,34.5755,34.665,105071.0
2016-07-22 12:50:00,38.7,38.8,38.69,38.75,133687.0,34.665,34.7546,34.6561,34.7098,133687.0
2016-07-22 13:00:00,38.75,38.77,38.71,38.76,116605.0,34.7098,34.7277,34.674,34.7188,116605.0
2016-07-22 13:10:00,38.77,38.81,38.74,38.74,105640.0,34.7277,34.7636,34.7009,34.7009,105640.0
2016-07-22 13:20:00,38.75,38.79,38.73,38.75,88377.0,34.7098,34.7457,34.6919,34.7098,88377.0
2016-07-22 13:30:00,38.76,38.83,38.74,38.79,97454.0,34.7188,34.7815,34.7009,34.7457,97454.0
2016-07-22 13:40:00,38.79,38.81,38.76,38.79,189720.0,34.7457,34.7636,34.7188,34.7457,189720.0
2016-07-22 13:50:00,38.79,38.82,38.74,38.77,118886.0,34.7457,34.7725,34.7009,34.7277,118886.0
2016-07-22 14:00:00,38.77,38.83,38.77,38.83,163811.0,34.7277,34.7815,34.7277,34.7815,163811.0
2016-07-22 14:10:00,38.83,38.87,38.82,38.87,247377.0,34.7815,34.8173,34.7725,34.8173,247377.0
2016-07-22 14:20:00,38.87,38.91,38.85,38.9,134878.0,34.8173,34.8531,34.7994,34.8442,134878.0
2016-07-22 14:30:00,38.9,38.94,38.88,38.91,212137.0,34.8442,34.88,34.8263,34.8531,212137.0
2016-07-22 14:40:00,38.91,39.03,38.9,38.98,233867.0,34.8531,34.9606,34.8442,34.9158,233867.0
2016-07-22 14:50:00,38.98,39.01,38.92,38.95,211400.0,34.9158,34.9427,34.8621,34.889,211400.0
2016-07-22 15:00:00,38.95,38.99,38.93,38.95,204020.0,34.889,34.9248,34.8711,34.889,204020.0
2016-07-22 15:10:00,38.95,39.03,38.89,39.0,303899.0,34.889,34.9606,34.8352,34.9338,303899.0
2016-07-22 15:20:00,39.0,39.1,38.99,39.02,205183.0,34.9338,35.0233,34.9248,34.9517,205183.0
2016-07-22 15:30:00,39.02,39.06,39.0,39.05,237100.0,34.9517,34.9875,34.9338,34.9785,237100.0
2016-07-22 15:40:00,39.05,39.06,38.99,39.01,411843.0,34.9785,34.9875,34.9248,34.9427,411843.0
2016-07-22 15:50:00,39.01,39.04,38.94,38.95,599013.0,34.9427,34.9696,34.88,34.889,599013.0
2016-07-25 09:30:00,39.17,39.26,38.66,38.73,361103.0,35.086,35.1667,34.6292,34.6919,361103.0
2016-07-25 09:40:00,38.72,38.84,38.67,38.78,264700.0,34.683,34.7904,34.6382,34.7367,264700.0
2016-07-25 09:50:00,38.79,38.89,38.7,38.81,233220.0,34.7457,34.8352,34.665,34.7636,233220.0
2016-07-25 10:00:00,38.8,38.82,38.69,38.74,482206.0,34.7546,34.7725,34.6561,34.7009,482206.0
2016-07-25 10:10:00,38.74,38.75,38.57,38.58,251714.0,34.7009,34.7098,34.5486,34.5575,251714.0
2016-07-25 10:20:00,38.59,38.71,38.56,38.69,234557.0,34.5665,34.674,34.5396,34.6561,234557.0
2016-07-25 10:30:00,38.68,38.72,38.63,38.7,140016.0,34.6471,34.683,34.6023,34.665,140016.0
2016-07-25 10:40:00,38.7,38.72,38.55,38.62,195554.0,34.665,34.683,34.5307,34.5934,195554.0
2016-07-25 10:50:00,38.62,38.72,38.6,38.69,150696.0,34.5934,34.683,34.5755,34.6561,150696.0
2016-07-25 11:00:00,38.68,38.74,38.59,38.6,153359.0,34.6471,34.7009,34.5665,34.5755,153359.0
2016-07-25 11:10:00,38.6,38.74,38.58,38.69,108209.0,34.5755,34.7009,34.5575,34.6561,108209.0
2016-07-25 11:20:00,38.68,38.74,38.65,38.68,104589.0,34.6471,34.7009,34.6203,34.6471,104589.0
2016-07-25 11:30:00,38.68,38.73,38.66,38.7,128788.0,34.6471,34.6919,34.6292,34.665,128788.0
2016-07-25 11:40:00,38.7,38.82,38.7,38.77,123546.0,34.665,34.7725,34.665,34.7277,123546.0
2016-07-25 11:50:00,38.77,38.82,38.75,38.79,139338.0,34.7277,34.7725,34.7098,34.7457,139338.0
2016-07-25 12:00:00,38.79,38.84,38.76,38.82,121809.0,34.7457,34.7904,34.7188,34.7725,121809.0
2016-07-25 12:10:00,38.82,38.89,38.8,38.88,107471.0,34.7725,34.8352,34.7546,34.8263,107471.0
2016-07-25 12:20:00,38.88,38.93,38.81,38.87,162095.0,34.8263,34.8711,34.7636,34.8173,162095.0
2016-07-25 12:30:00,38.87,38.91,38.84,38.89,93739.0,34.8173,34.8531,34.7904,34.8352,93739.0
2016-07-25 12:40:00,38.89,38.98,38.88,38.95,85079.0,34.8352,34.9158,34.8263,34.889,85079.0
2016-07-25 12:50:00,38.96,39.0,38.87,38.87,117063.0,34.8979,34.9338,34.8173,34.8173,117063.0
2016-07-25 13:00:00,38.88,38.89,38.8,38.82,120714.0,34.8263,34.8352,34.7546,34.7725,120714.0
2016-07-25 13:10:00,38.82,38.89,38.81,38.87,112407.0,34.7725,34.8352,34.7636,34.8173,112407.0
2016-07-25 13:20:00,38.87,38.91,38.86,38.9,48373.0,34.8173,34.8531,34.8084,34.8442,48373.0
2016-07-25 13:30:00,38.89,38.93,38.86,38.89,73219.0,34.8352,34.8711,34.8084,34.8352,73219.0
2016-07-25 13:40:00,38.88,38.9,38.84,38.84,86198.0,34.8263,34.8442,34.7904,34.7904,86198.0
2016-07-25 13:50:00,38.85,38.9,38.84,38.85,107774.0,34.7994,34.8442,34.7904,34.7994,107774.0
2016-07-25 14:00:00,38.84,38.88,38.81,38.86,113734.0,34.7904,34.8263,34.7636,34.8084,113734.0
2016-07-25 14:10:00,38.85,38.88,38.82,38.88,122880.0,34.7994,34.8263,34.7725,34.8263,122880.0
2016-07-25 14:20:00,38.88,38.91,38.87,38.89,138792.0,34.8263,34.8531,34.8173,34.8352,138792.0
2016-07-25 14:30:00,38.88,38.9,38.85,38.88,92869.0,34.8263,34.8442,34.7994,34.8263,92869.0
2016-07-25 14:40:00,38.88,38.93,38.86,38.93,94488.0,34.8263,34.8711,34.8084,34.8711,94488.0
2016-07-25 14:50:00,38.93,38.93,38.88,38.9,100391.0,34.8711,34.8711,34.8263,34.8442,100391.0
2016-07-25 15:00:00,38.9,38.93,38.87,38.89,116066.0,34.8442,34.8711,34.8173,34.8352,116066.0
2016-07-25 15:10:00,38.89,38.93,38.87,38.92,120435.0,34.8352,34.8711,34.8173,34.8621,120435.0
2016-07-25 15:20:00,38.91,38.93,38.85,38.92,141710.0,34.8531,34.8711,34.7994,34.8621,141710.0
2016-07-25 15:30:00,38.93,38.98,38.89,38.95,177843.0,34.8711,34.9158,34.8352,34.889,177843.0
2016-07-25 15:40:00,38.95,38.97,38.91,38.96,271383.0,34.889,34.9069,34.8531,34.8979,271383.0
2016-07-25 15:50:00,38.96,38.96,38.9,38.96,593681.0,34.8979,34.8979,34.8442,34.8979,593681.0
2016-07-26 09:30:00,38.97,39.19,38.9,39.02,357865.0,34.9069,35.1039,34.8442,34.9517,357865.0
2016-07-26 09:40:00,39.03,39.16,38.94,39.02,383063.0,34.9606,35.0771,34.88,34.9517,383063.0
2016-07-26 09:50:00,39.03,39.09,38.91,39.05,149347.0,34.9606,35.0144,34.8531,34.9785,149347.0
2016-07-26 10:00:00,39.06,39.08,38.88,38.93,165592.0,34.9875,35.0054,34.8263,34.8711,165592.0
2016-07-26 10:10:00,38.93,38.93,38.73,38.81,236627.0,34.8711,34.8711,34.6919,34.7636,236627.0
2016-07-26 10:20:00,38.82,39.33,38.69,39.32,969638.0,34.7725,35.2294,34.6561,35.2204,969638.0
2016-07-26 10:30:00,39.31,39.33,38.96,39.0,501320.0,35.2114,35.2294,34.8979,34.9338,501320.0
2016-07-26 10:40:00,39.01,39.05,38.95,38.97,253343.0,34.9427,34.9785,34.889,34.9069,253343.0
2016-07-26 10:50:00,38.97,38.97,38.66,38.74,354191.0,34.9069,34.9069,34.6292,34.7009,354191.0
2016-07-26 11:00:00,38.74,38.78,38.63,38.65,235689.0,34.7009,34.7367,34.6023,34.6203,235689.0
2016-07-26 11:10:00,38.65,38.76,38.61,38.66,195667.0,34.6203,34.7188,34.5844,34.6292,195667.0
2016-07-26 11:20:00,38.66,38.74,38.61,38.65,155174.0,34.6292,34.7009,34.5844,34.6203,155174.0
2016-07-26 11:30:00,38.65,38.74,38.62,38.71,164270.0,34.6203,34.7009,34.5934,34.674,164270.0
2016-07-26 11:40:00,38.71,38.76,38.69,38.69,198777.0,34.674,34.7188,34.6561,34.6561,198777.0
2016-07-26 11:50:00,38.69,38.79,38.68,38.75,163643.0,34.6561,34.7457,34.6471,34.7098,163643.0
2016-07-26 12:00:00,38.76,38.79,38.72,38.74,80005.0,34.7188,34.7457,34.683,34.7009,80005.0
2016-07-26 12:10:00,38.74,38.81,38.73,38.8,113304.0,34.7009,34.7636,34.6919,34.7546,113304.0
2016-07-26 12:20:00,38.8,38.93,38.78,38.88,195408.0,34.7546,34.8711,34.7367,34.8263,195408.0
2016-07-26 12:30:00,38.88,38.89,38.84,38.89,72681.0,34.8263,34.8352,34.7904,34.8352,72681.0
2016-07-26 12:40:00,38.89,38.91,38.8,38.91,147873.0,34.8352,34.8531,34.7546,34.8531,147873.0
2016-07-26 12:50:00,38.91,38.93,38.84,38.84,80161.0,34.8531,34.8711,34.7904,34.7904,80161.0
2016-07-26 13:00:00,38.84,38.92,38.84,38.92,101437.0,34.7904,34.8621,34.7904,34.8621,101437.0
2016-07-26 13:10:00,38.91,38.95,38.89,38.94,66539.0,34.8531,34.889,34.8352,34.88,66539.0
2016-07-26 13:20:00,38.94,38.94,38.87,38.94,148495.0,34.88,34.88,34.8173,34.88,148495.0
2016-07-26 13:30:00,38.94,39.04,38.93,39.03,109725.0,34.88,34.9696,34.8711,34.9606,109725.0
2016-07-26 13:40:00,39.03,39.06,38.99,39.02,80166.0,34.9606,34.9875,34.9248,34.9517,80166.0
2016-07-26 13:50:00,39.02,39.07,39.01,39.05,104287.0,34.9517,34.9965,34.9427,34.9785,104287.0
2016-07-26 14:00:00,39.04,39.06,39.0,39.03,97060.0,34.9696,34.9875,34.9338,34.9606,97060.0
2016-07-26 14:10:00,39.04,39.04,38.99,39.02,98488.0,34.9696,34.9696,34.9248,34.9517,98488.0
2016-07-26 14:20:00,39.03,39.08,39.02,39.06,140219.0,34.9606,35.0054,34.9517,34.9875,140219.0
2016-07-26 14:30:00,39.06,39.13,39.04,39.05,111711.0,34.9875,35.0502,34.9696,34.9785,111711.0
2016-07-26 14:40:00,39.05,39.06,38.98,39.0,130328.0,34.9785,34.9875,34.9158,34.9338,130328.0
2016-07-26 14:50:00,39.01,39.03,38.97,38.98,106269.0,34.9427,34.9606,34.9069,34.9158,106269.0
2016-07-26 15:00:00,38.98,39.0,38.93,38.96,167858.0,34.9158,34.9338,34.8711,34.8979,167858.0
2016-07-26 15:10:00,38.97,38.97,38.8,38.8,351952.0,34.9069,34.9069,34.7546,34.7546,351952.0
2016-07-26 15:20:00,38.8,38.86,38.8,38.82,289469.0,34.7546,34.8084,34.7546,34.7725,289469.0
2016-07-26 15:30:00,38.83,38.96,38.82,38.96,215249.0,34.7815,34.8979,34.7725,34.8979,215249.0
2016-07-26 15:40:00,38.97,39.05,38.96,39.03,287248.0,34.9069,34.9785,34.8979,34.9606,287248.0
2016-07-26 15:50:00,39.03,39.04,38.96,39.03,480520.0,34.9606,34.9696,34.8979,34.9606,480520.0
2016-07-27 09:30:00,38.9,38.92,38.55,38.75,635831.0,34.8442,34.8621,34.5307,34.7098,635831.0
2016-07-27 09:40:00,38.77,38.83,38.61,38.61,298609.0,34.7277,34.7815,34.5844,34.5844,298609.0
2016-07-27 09:50:00,38.62,38.76,38.59,38.73,538103.0,34.5934,34.7188,34.5665,34.6919,538103.0
2016-07-27 10:00:00,38.74,38.85,38.68,38.68,214244.0,34.7009,34.7994,34.6471,34.6471,214244.0
2016-07-27 10:10:00,38.68,38.74,38.65,38.72,165257.0,34.6471,34.7009,34.6203,34.683,165257.0
2016-07-27 10:20:00,38.71,38.71,38.61,38.69,172512.0,34.674,34.674,34.5844,34.6561,172512.0
2016-07-27 10:30:00,38.68,38.74,38.64,38.72,240515.0,34.6471,34.7009,34.6113,34.683,240515.0
2016-07-27 10:40:00,38.72,38.73,38.6,38.64,309428.0,34.683,34.6919,34.5755,34.6113,309428.0
2016-07-27 10:50:00,38.63,38.64,38.56,38.61,236875.0,34.6023,34.6113,34.5396,34.5844,236875.0
2016-07-27 11:00:00,38.61,38.64,38.58,38.62,235548.0,34.5844,34.6113,34.5575,34.5934,235548.0
2016-07-27 11:10:00,38.62,38.67,38.56,38.57,121272.0,34.5934,34.6382,34.5396,34.5486,121272.0
2016-07-27 11:20:00,38.57,38.66,38.53,38.63,118716.0,34.5486,34.6292,34.5128,34.6023,118716.0
2016-07-27 11:30:00,38.64,38.64,38.54,38.54,119553.0,34.6113,34.6113,34.5217,34.5217,119553.0
2016-07-27 11:40:00,38.54,38.63,38.53,38.62,95668.0,34.5217,34.6023,34.5128,34.5934,95668.0
2016-07-27 11:50:00,38.62,38.67,38.58,38.63,250202.0,34.5934,34.6382,34.5575,34.6023,250202.0
2016-07-27 12:00:00,38.62,38.66,38.61,38.64,96662.0,34.5934,34.6292,34.5844,34.6113,96662.0
2016-07-27 12:10:00,38.63,38.66,38.6,38.62,111466.0,34.6023,34.6292,34.5755,34.5934,111466.0
2016-07-27 12:20:00,38.62,38.62,38.5,38.51,136359.0,34.5934,34.5934,34.4859,34.4948,136359.0
2016-07-27 12:30:00,38.51,38.59,38.5,38.53,121362.0,34.4948,34.5665,34.4859,34.5128,121362.0
2016-07-27 12:40:00,38.54,38.56,38.51,38.54,97153.0,34.5217,34.5396,34.4948,34.5217,97153.0
2016-07-27 12:50:00,38.54,38.59,38.54,38.58,56285.0,34.5217,34.5665,34.5217,34.5575,56285.0
2016-07-27 13:00:00,38.59,38.63,38.56,38.62,55411.0,34.5665,34.6023,34.5396,34.5934,55411.0
2016-07-27 13:10:00,38.61,38.62,38.57,38.62,71571.0,34.5844,34.5934,34.5486,34.5934,71571.0
2016-07-27 13:20:00,38.61,38.64,38.59,38.62,97217.0,34.5844,34.6113,34.5665,34.5934,97217.0
2016-07-27 13:30:00,38.62,38.69,38.61,38.65,121648.0,34.5934,34.6561,34.5844,34.6203,121648.0
2016-07-27 13:40:00,38.65,38.7,38.63,38.68,89607.0,34.6203,34.665,34.6023,34.6471,89607.0
2016-07-27 13:50:00,38.68,38.68,38.61,38.66,95798.0,34.6471,34.6471,34.5844,34.6292,95798.0
2016-07-27 14:00:00,38.66,38.73,38.52,38.63,222270.0,34.6292,34.6919,34.5038,34.6023,222270.0
2016-07-27 14:10:00,38.63,38.78,38.59,38.71,261509.0,34.6023,34.7367,34.5665,34.674,261509.0
2016-07-27 14:20:00,38.71,38.75,38.65,38.66,247764.0,34.674,34.7098,34.6203,34.6292,247764.0
2016-07-27 14:30:00,38.66,38.67,38.6,38.62,208108.0,34.6292,34.6382,34.5755,34.5934,208108.0
2016-07-27 14:40:00,38.61,38.72,38.57,38.71,147945.0,34.5844,34.683,34.5486,34.674,147945.0
2016-07-27 14:50:00,38.71,38.72,38.65,38.7,102891.0,34.674,34.683,34.6203,34.665,102891.0
2016-07-27 15:00:00,38.69,38.74,38.68,38.71,205727.0,34.6561,34.7009,34.6471,34.674,205727.0
2016-07-27 15:10:00,38.7,38.76,38.67,38.71,164167.0,34.665,34.7188,34.6382,34.674,164167.0
2016-07-27 15:20:00,38.7,38.74,38.65,38.67,188729.0,34.665,34.7009,34.6203,34.6382,188729.0
2016-07-27 15:30:00,38.66,38.71,38.63,38.7,180340.0,34.6292,34.674,34.6023,34.665,180340.0
2016-07-27 15:40:00,38.7,38.71,38.6,38.61,282964.0,34.665,34.674,34.5755,34.5844,282964.0
2016-07-27 15:50:00,38.61,38.63,38.51,38.54,684609.0,34.5844,34.6023,34.4948,34.5217,684609.0
2016-07-28 09:30:00,38.5,38.72,38.25,38.41,301750.0,34.4859,34.683,34.262,34.4053,301750.0
2016-07-28 09:40:00,38.4,38.64,38.4,38.57,168258.0,34.3963,34.6113,34.3963,34.5486,168258.0
2016-07-28 09:50:00,38.57,38.71,38.55,38.65,147308.0,34.5486,34.674,34.5307,34.6203,147308.0
2016-07-28 10:00:00,38.65,38.68,38.57,38.57,163136.0,34.6203,34.6471,34.5486,34.5486,163136.0
2016-07-28 10:10:00,38.58,38.59,38.4,38.46,162141.0,34.5575,34.5665,34.3963,34.4501,162141.0
2016-07-28 10:20:00,38.45,38.59,38.44,38.59,109132.0,34.4411,34.5665,34.4321,34.5665,109132.0
2016-07-28 10:30:00,38.58,38.6,38.51,38.6,142088.0,34.5575,34.5755,34.4948,34.5755,142088.0
2016-07-28 10:40:00,38.6,38.73,38.58,38.68,274586.0,34.5755,34.6919,34.5575,34.6471,274586.0
2016-07-28 10:50:00,38.68,38.72,38.61,38.64,97095.0,34.6471,34.683,34.5844,34.6113,97095.0
2016-07-28 11:00:00,38.65,38.74,38.63,38.71,121548.0,34.6203,34.7009,34.6023,34.674,121548.0
2016-07-28 11:10:00,38.72,38.85,38.71,38.81,148249.0,34.683,34.7994,34.674,34.7636,148249.0
2016-07-28 11:20:00,38.81,38.84,38.79,38.81,155124.0,34.7636,34.7904,34.7457,34.7636,155124.0
2016-07-28 11:30:00,38.81,38.85,38.73,38.84,118098.0,34.7636,34.7994,34.6919,34.7904,118098.0
2016-07-28 11:40:00,38.83,38.91,38.81,38.87,156129.0,34.7815,34.8531,34.7636,34.8173,156129.0
2016-07-28 11:50:00,38.88,38.89,38.84,38.84,138701.0,34.8263,34.8352,34.7904,34.7904,138701.0
2016-07-28 12:00:00,38.84,38.92,38.83,38.92,124417.0,34.7904,34.8621,34.7815,34.8621,124417.0
2016-07-28 12:10:00,38.92,38.96,38.91,38.93,131403.0,34.8621,34.8979,34.8531,34.8711,131403.0
2016-07-28 12:20:00,38.92,38.95,38.9,38.91,88782.0,34.8621,34.889,34.8442,34.8531,88782.0
2016-07-28 12:30:00,38.92,38.92,38.87,38.9,117744.0,34.8621,34.8621,34.8173,34.8442,117744.0
2016-07-28 12:40:00,38.91,38.96,38.9,38.96,87200.0,34.8531,34.8979,34.8442,34.8979,87200.0
2016-07-28 12:50:00,38.96,39.0,38.96,38.98,90600.0,34.8979,34.9338,34.8979,34.9158,90600.0
2016-07-28 13:00:00,38.98,39.1,38.97,39.1,162169.0,34.9158,35.0233,34.9069,35.0233,162169.0
2016-07-28 13:10:00,39.1,39.12,39.08,39.11,100341.0,35.0233,35.0412,35.0054,35.0323,100341.0
2016-07-28 13:20:00,39.11,39.2,39.09,39.19,150659.0,35.0323,35.1129,35.0144,35.1039,150659.0
2016-07-28 13:30:00,39.19,39.24,39.17,39.23,162978.0,35.1039,35.1487,35.086,35.1398,162978.0
2016-07-28 13:40:00,39.23,39.27,39.18,39.26,167501.0,35.1398,35.1756,35.095,35.1667,167501.0
2016-07-28 13:50:00,39.27,39.34,39.25,39.33,200943.0,35.1756,35.2383,35.1577,35.2294,200943.0
2016-07-28 14:00:00,39.34,39.37,39.33,39.35,209114.0,35.2383,35.2652,35.2294,35.2473,209114.0
2016-07-28 14:10:00,39.35,39.36,39.3,39.32,177766.0,35.2473,35.2562,35.2025,35.2204,177766.0
2016-07-28 14:20:00,39.31,39.35,39.3,39.33,104404.0,35.2114,35.2473,35.2025,35.2294,104404.0
2016-07-28 14:30:00,39.33,39.34,39.31,39.31,136290.0,35.2294,35.2383,35.2114,35.2114,136290.0
2016-07-28 14:40:00,39.31,39.32,39.22,39.22,143199.0,35.2114,35.2204,35.1308,35.1308,143199.0
2016-07-28 14:50:00,39.23,39.25,39.21,39.23,99910.0,35.1398,35.1577,35.1219,35.1398,99910.0
2016-07-28 15:00:00,39.23,39.28,39.23,39.27,161110.0,35.1398,35.1846,35.1398,35.1756,161110.0
2016-07-28 15:10:00,39.27,39.39,39.26,39.38,214508.0,35.1756,35.2831,35.1667,35.2741,214508.0
2016-07-28 15:20:00,39.37,39.4,39.34,39.36,158555.0,35.2652,35.2921,35.2383,35.2562,158555.0
2016-07-28 15:30:00,39.36,39.4,39.35,39.38,156653.0,35.2562,35.2921,35.2473,35.2741,156653.0
2016-07-28 15:40:00,39.38,39.54,39.37,39.48,567538.0,35.2741,35.4175,35.2652,35.3637,567538.0
2016-07-28 15:50:00,39.48,39.48,39.35,39.36,656165.0,35.3637,35.3637,35.2473,35.2562,656165.0
2016-07-29 09:30:00,39.37,39.71,39.26,39.65,311301.0,35.2652,35.5697,35.1667,35.516,311301.0
2016-07-29 09:40:00,39.65,39.9,39.55,39.66,431866.0,35.516,35.7399,35.4264,35.5249,431866.0
2016-07-29 09:50:00,39.65,39.86,39.48,39.53,301808.0,35.516,35.7041,35.3637,35.4085,301808.0
2016-07-29 10:00:00,39.53,39.53,39.41,39.41,221474.0,35.4085,35.4085,35.301,35.301,221474.0
2016-07-29 10:10:00,39.4,39.53,39.28,39.48,286179.0,35.2921,35.4085,35.1846,35.3637,286179.0
2016-07-29 10:20:00,39.48,39.67,39.48,39.59,261045.0,35.3637,35.5339,35.3637,35.4622,261045.0
2016-07-29 10:30:00,39.59,39.63,39.48,39.56,190350.0,35.4622,35.4981,35.3637,35.4354,190350.0
2016-07-29 10:40:00,39.56,39.71,39.5,39.71,248014.0,35.4354,35.5697,35.3816,35.5697,248014.0
2016-07-29 10:50:00,39.71,39.75,39.53,39.55,352941.0,35.5697,35.6056,35.4085,35.4264,352941.0
2016-07-29 11:00:00,39.55,39.59,39.29,39.39,386519.0,35.4264,35.4622,35.1935,35.2831,386519.0
2016-07-29 11:10:00,39.39,39.47,39.2,39.21,212364.0,35.2831,35.3548,35.1129,35.1219,212364.0
2016-07-29 11:20:00,39.22,39.3,39.17,39.19,304792.0,35.1308,35.2025,35.086,35.1039,304792.0
2016-07-29 11:30:00,39.18,39.32,39.17,39.32,173948.0,35.095,35.2204,35.086,35.2204,173948.0
2016-07-29 11:40:00,39.32,39.32,39.13,39.15,112039.0,35.2204,35.2204,35.0502,35.0681,112039.0
2016-07-29 11:50:00,39.15,39.24,39.14,39.18,121940.0,35.0681,35.1487,35.0592,35.095,121940.0
2016-07-29 12:00:00,39.19,39.27,39.16,39.26,149591.0,35.1039,35.1756,35.0771,35.1667,149591.0
2016-07-29 12:10:00,39.27,39.3,39.25,39.26,72770.0,35.1756,35.2025,35.1577,35.1667,72770.0
2016-07-29 12:20:00,39.26,39.32,39.24,39.25,87308.0,35.1667,35.2204,35.1487,35.1577,87308.0
2016-07-29 12:30:00,39.25,39.33,39.24,39.25,117028.0,35.1577,35.2294,35.1487,35.1577,117028.0
2016-07-29 12:40:00,39.26,39.26,39.14,39.16,204939.0,35.1667,35.1667,35.0592,35.0771,204939.0
2016-07-29 12:50:00,39.16,39.17,39.09,39.09,128775.0,35.0771,35.086,35.0144,35.0144,128775.0
2016-07-29 13:00:00,39.1,39.12,39.0,39.03,205270.0,35.0233,35.0412,34.9338,34.9606,205270.0
2016-07-29 13:10:00,39.02,39.04,38.96,38.97,300663.0,34.9517,34.9696,34.8979,34.9069,300663.0
2016-07-29 13:20:00,38.97,39.01,38.96,39.0,149805.0,34.9069,34.9427,34.8979,34.9338,149805.0
2016-07-29 13:30:00,39.0,39.06,38.95,38.96,218773.0,34.9338,34.9875,34.889,34.8979,218773.0
2016-07-29 13:40:00,38.96,38.97,38.86,38.89,188126.0,34.8979,34.9069,34.8084,34.8352,188126.0
2016-07-29 13:50:00,38.89,38.9,38.85,38.85,158557.0,34.8352,34.8442,34.7994,34.7994,158557.0
2016-07-29 14:00:00,38.86,38.9,38.84,38.89,182843.0,34.8084,34.8442,34.7904,34.8352,182843.0
2016-07-29 14:10:00,38.9,38.96,38.87,38.9,238746.0,34.8442,34.8979,34.8173,34.8442,238746.0
2016-07-29 14:20:00,38.9,39.01,38.89,38.99,166048.0,34.8442,34.9427,34.8352,34.9248,166048.0
2016-07-29 14:30:00,39.0,39.0,38.84,38.88,198100.0,34.9338,34.9338,34.7904,34.8263,198100.0
2016-07-29 14:40:00,38.87,38.9,38.85,38.89,135378.0,34.8173,34.8442,34.7994,34.8352,135378.0
2016-07-29 14:50:00,38.89,38.9,38.88,38.89,146574.0,34.8352,34.8442,34.8263,34.8352,146574.0
2016-07-29 15:00:00,38.89,38.89,38.78,38.87,209721.0,34.8352,34.8352,34.7367,34.8173,209721.0
2016-07-29 15:10:00,38.87,38.9,38.82,38.84,308749.0,34.8173,34.8442,34.7725,34.7904,308749.0
2016-07-29 15:20:00,38.84,38.86,38.79,38.8,237177.0,34.7904,34.8084,34.7457,34.7546,237177.0
2016-07-29 15:30:00,38.8,38.81,38.74,38.8,333443.0,34.7546,34.7636,34.7009,34.7546,333443.0
2016-07-29 15:40:00,38.8,38.88,38.78,38.86,489231.0,34.7546,34.8263,34.7367,34.8084,489231.0
2016-07-29 15:50:00,38.85,38.87,38.75,38.75,716077.0,34.7994,34.8173,34.7098,34.7098,716077.0
2016-08-01 09:30:00,38.92,39.18,38.82,38.89,321706.0,34.8621,35.095,34.7725,34.8352,321706.0
2016-08-01 09:40:00,38.89,38.96,38.77,38.93,195536.0,34.8352,34.8979,34.7277,34.8711,195536.0
2016-08-01 09:50:00,38.93,39.36,38.93,39.36,275832.0,34.8711,35.2562,34.8711,35.2562,275832.0
2016-08-01 10:00:00,39.34,39.34,39.12,39.27,211090.0,35.2383,35.2383,35.0412,35.1756,211090.0
2016-08-01 10:10:00,39.27,39.44,39.24,39.4,246066.0,35.1756,35.3279,35.1487,35.2921,246066.0
2016-08-01 10:20:00,39.39,39.4,39.26,39.34,228559.0,35.2831,35.2921,35.1667,35.2383,228559.0
2016-08-01 10:30:00,39.34,39.38,39.2,39.2,154044.0,35.2383,35.2741,35.1129,35.1129,154044.0
2016-08-01 10:40:00,39.22,39.38,39.2,39.34,212388.0,35.1308,35.2741,35.1129,35.2383,212388.0
2016-08-01 10:50:00,39.34,39.38,39.25,39.28,211065.0,35.2383,35.2741,35.1577,35.1846,211065.0
2016-08-01 11:00:00,39.27,39.28,39.18,39.25,182723.0,35.1756,35.1846,35.095,35.1577,182723.0
2016-08-01 11:10:00,39.25,39.27,39.21,39.22,158547.0,35.1577,35.1756,35.1219,35.1308,158547.0
2016-08-01 11:20:00,39.22,39.3,39.17,39.28,255157.0,35.1308,35.2025,35.086,35.1846,255157.0
2016-08-01 11:30:00,39.28,39.33,39.25,39.27,140284.0,35.1846,35.2294,35.1577,35.1756,140284.0
2016-08-01 11:40:00,39.27,39.27,39.18,39.22,131425.0,35.1756,35.1756,35.095,35.1308,131425.0
2016-08-01 11:50:00,39.23,39.23,39.15,39.16,126472.0,35.1398,35.1398,35.0681,35.0771,126472.0
2016-08-01 12:00:00,39.15,39.2,39.06,39.07,128517.0,35.0681,35.1129,34.9875,34.9965,128517.0
2016-08-01 12:10:00,39.07,39.15,39.06,39.14,100172.0,34.9965,35.0681,34.9875,35.0592,100172.0
2016-08-01 12:20:00,39.14,39.15,39.09,39.11,87926.0,35.0592,35.0681,35.0144,35.0323,87926.0
2016-08-01 12:30:00,39.1,39.13,39.03,39.12,103661.0,35.0233,35.0502,34.9606,35.0412,103661.0
2016-08-01 12:40:00,39.12,39.16,39.06,39.09,85317.0,35.0412,35.0771,34.9875,35.0144,85317.0
2016-08-01 12:50:00,39.08,39.1,39.03,39.06,110888.0,35.0054,35.0233,34.9606,34.9875,110888.0
2016-08-01 13:00:00,39.06,39.12,39.03,39.11,95498.0,34.9875,35.0412,34.9606,35.0323,95498.0
2016-08-01 13:10:00,39.11,39.24,39.1,39.22,156764.0,35.0323,35.1487,35.0233,35.1308,156764.0
2016-08-01 13:20:00,39.22,39.3,39.19,39.3,114063.0,35.1308,35.2025,35.1039,35.2025,114063.0
2016-08-01 13:30:00,39.3,39.37,39.27,39.32,137458.0,35.2025,35.2652,35.1756,35.2204,137458.0
2016-08-01 13:40:00,39.32,39.38,39.29,39.36,157351.0,35.2204,35.2741,35.1935,35.2562,157351.0
2016-08-01 13:50:00,39.36,39.43,39.3,39.41,158571.0,35.2562,35.3189,35.2025,35.301,158571.0
2016-08-01 14:00:00,39.41,39.49,39.37,39.48,220532.0,35.301,35.3727,35.2652,35.3637,220532.0
2016-08-01 14:10:00,39.48,39.49,39.41,39.47,234207.0,35.3637,35.3727,35.301,35.3548,234207.0
2016-08-01 14:20:00,39.46,39.51,39.45,39.47,218834.0,35.3458,35.3906,35.3368,35.3548,218834.0
2016-08-01 14:30:00,39.46,39.49,39.42,39.43,193583.0,35.3458,35.3727,35.31,35.3189,193583.0
2016-08-01 14:40:00,39.44,39.46,39.4,39.43,141552.0,35.3279,35.3458,35.2921,35.3189,141552.0
2016-08-01 14:50:00,39.43,39.44,39.34,39.37,192175.0,35.3189,35.3279,35.2383,35.2652,192175.0
2016-08-01 15:00:00,39.36,39.41,39.29,39.31,214378.0,35.2562,35.301,35.1935,35.2114,214378.0
2016-08-01 15:10:00,39.3,39.4,39.29,39.35,157747.0,35.2025,35.2921,35.1935,35.2473,157747.0
2016-08-01 15:20:00,39.35,39.35,39.27,39.28,208317.0,35.2473,35.2473,35.1756,35.1846,208317.0
2016-08-01 15:30:00,39.29,39.41,39.28,39.4,242100.0,35.1935,35.301,35.1846,35.2921,242100.0
2016-08-01 15:40:00,39.4,39.48,39.36,39.48,506875.0,35.2921,35.3637,35.2562,35.3637,506875.0
2016-08-01 15:50:00,39.47,39.48,39.38,39.47,750670.0,35.3548,35.3637,35.2741,35.3548,750670.0
2016-08-02 09:30:00,38.82,38.85,38.22,38.36,909474.0,34.7725,34.7994,34.2351,34.3605,909474.0
2016-08-02 09:40:00,38.36,38.38,38.01,38.26,690999.0,34.3605,34.3784,34.047,34.2709,690999.0
2016-08-02 09:50:00,38.26,38.28,37.96,38.03,517922.0,34.2709,34.2888,34.0022,34.0649,517922.0
2016-08-02 10:00:00,38.03,38.07,37.83,37.86,528216.0,34.0649,34.1007,33.8857,33.9126,528216.0
2016-08-02 10:10:00,37.86,37.86,37.54,37.56,690142.0,33.9126,33.9126,33.626,33.6439,690142.0
2016-08-02 10:20:00,37.55,37.64,37.47,37.64,671863.0,33.6349,33.7156,33.5633,33.7156,671863.0
2016-08-02 10:30:00,37.63,37.63,37.17,37.19,768136.0,33.7066,33.7066,33.2946,33.3125,768136.0
2016-08-02 10:40:00,37.19,37.19,36.92,36.99,976444.0,33.3125,33.3125,33.0706,33.1333,976444.0
2016-08-02 10:50:00,36.99,37.14,36.85,36.86,690288.0,33.1333,33.2677,33.0079,33.0169,690288.0
2016-08-02 11:00:00,36.87,36.99,36.8,36.95,752679.0,33.0258,33.1333,32.9631,33.0975,752679.0
2016-08-02 11:10:00,36.95,37.01,36.84,36.97,483828.0,33.0975,33.1512,32.999,33.1154,483828.0
2016-08-02 11:20:00,36.96,37.2,36.95,37.19,486083.0,33.1065,33.3214,33.0975,33.3125,486083.0
2016-08-02 11:30:00,37.17,37.18,36.99,37.01,461348.0,33.2946,33.3035,33.1333,33.1512,461348.0
2016-08-02 11:40:00,37.01,37.08,36.98,37.07,218449.0,33.1512,33.2139,33.1244,33.205,218449.0
2016-08-02 11:50:00,37.07,37.08,36.92,36.93,327767.0,33.205,33.2139,33.0706,33.0796,327767.0
2016-08-02 12:00:00,36.93,36.95,36.75,36.84,355835.0,33.0796,33.0975,32.9183,32.999,355835.0
2016-08-02 12:10:00,36.84,37.0,36.83,36.89,360035.0,32.999,33.1423,32.99,33.0438,360035.0
2016-08-02 12:20:00,36.9,36.93,36.86,36.92,180090.0,33.0527,33.0796,33.0169,33.0706,180090.0
2016-08-02 12:30:00,36.93,36.93,36.76,36.78,197711.0,33.0796,33.0796,32.9273,32.9452,197711.0
2016-08-02 12:40:00,36.78,36.84,36.7,36.71,198443.0,32.9452,32.999,32.8736,32.8825,198443.0
2016-08-02 12:50:00,36.7,36.8,36.66,36.66,236440.0,32.8736,32.9631,32.8377,32.8377,236440.0
2016-08-02 13:00:00,36.67,36.69,36.51,36.59,303044.0,32.8467,32.8646,32.7034,32.775,303044.0
2016-08-02 13:10:00,36.58,36.64,36.53,36.56,225485.0,32.7661,32.8198,32.7213,32.7482,225485.0
2016-08-02 13:20:00,36.55,36.65,36.54,36.65,163779.0,32.7392,32.8288,32.7302,32.8288,163779.0
2016-08-02 13:30:00,36.65,36.77,36.6,36.63,371209.0,32.8288,32.9363,32.784,32.8109,371209.0
2016-08-02 13:40:00,36.62,36.64,36.54,36.62,372256.0,32.8019,32.8198,32.7302,32.8019,372256.0
2016-08-02 13:50:00,36.61,36.62,36.55,36.6,231074.0,32.7929,32.8019,32.7392,32.784,231074.0
2016-08-02 14:00:00,36.61,36.7,36.58,36.7,268338.0,32.7929,32.8736,32.7661,32.8736,268338.0
2016-08-02 14:10:00,36.7,36.72,36.6,36.61,250387.0,32.8736,32.8915,32.784,32.7929,250387.0
2016-08-02 14:20:00,36.62,36.75,36.61,36.67,212897.0,32.8019,32.9183,32.7929,32.8467,212897.0
2016-08-02 14:30:00,36.67,36.74,36.63,36.63,165522.0,32.8467,32.9094,32.8109,32.8109,165522.0
2016-08-02 14:40:00,36.63,36.72,36.62,36.65,227006.0,32.8109,32.8915,32.8019,32.8288,227006.0
2016-08-02 14:50:00,36.64,36.68,36.58,36.61,319321.0,32.8198,32.8556,32.7661,32.7929,319321.0
2016-08-02 15:00:00,36.6,36.7,36.6,36.65,250510.0,32.784,32.8736,32.784,32.8288,250510.0
2016-08-02 15:10:00,36.64,36.65,36.52,36.58,251361.0,32.8198,32.8288,32.7123,32.7661,251361.0
2016-08-02 15:20:00,36.57,36.57,36.52,36.55,223394.0,32.7571,32.7571,32.7123,32.7392,223394.0
2016-08-02 15:30:00,36.56,36.57,36.35,36.36,763271.0,32.7482,32.7571,32.5601,32.569,763271.0
2016-08-02 15:40:00,36.35,36.4,36.33,36.35,810568.0,32.5601,32.6048,32.5421,32.5601,810568.0
2016-08-02 15:50:00,36.34,36.41,36.29,36.39,1665203.0,32.5511,32.6138,32.5063,32.5959,1665203.0
2016-08-03 09:30:00,36.38,36.81,36.17,36.57,637942.0,32.5869,32.9721,32.3988,32.7571,637942.0
2016-08-03 09:40:00,36.57,36.74,36.36,36.69,623064.0,32.7571,32.9094,32.569,32.8646,623064.0
2016-08-03 09:50:00,36.68,36.76,36.58,36.67,414294.0,32.8556,32.9273,32.7661,32.8467,414294.0
2016-08-03 10:00:00,36.68,36.68,36.55,36.62,292730.0,32.8556,32.8556,32.7392,32.8019,292730.0
2016-08-03 10:10:00,36.61,36.78,36.52,36.53,299228.0,32.7929,32.9452,32.7123,32.7213,299228.0
2016-08-03 10:20:00,36.53,36.61,36.47,36.48,239515.0,32.7213,32.7929,32.6675,32.6765,239515.0
2016-08-03 10:30:00,36.47,36.52,36.42,36.45,280972.0,32.6675,32.7123,32.6228,32.6496,280972.0
2016-08-03 10:40:00,36.45,36.5,36.38,36.4,215138.0,32.6496,32.6944,32.5869,32.6048,215138.0
2016-08-03 10:50:00,36.4,36.42,36.21,36.28,382611.0,32.6048,32.6228,32.4347,32.4974,382611.0
2016-08-03 11:00:00,36.28,36.41,36.28,36.38,433890.0,32.4974,32.6138,32.4974,32.5869,433890.0
2016-08-03 11:10:00,36.38,36.44,36.35,36.36,226115.0,32.5869,32.6407,32.5601,32.569,226115.0
2016-08-03 11:20:00,36.36,36.58,36.35,36.57,215965.0,32.569,32.7661,32.5601,32.7571,215965.0
2016-08-03 11:30:00,36.59,36.6,36.52,36.55,132723.0,32.775,32.784,32.7123,32.7392,132723.0
2016-08-03 11:40:00,36.54,36.57,36.47,36.55,140155.0,32.7302,32.7571,32.6675,32.7392,140155.0
2016-08-03 11:50:00,36.55,36.67,36.52,36.65,173245.0,32.7392,32.8467,32.7123,32.8288,173245.0
2016-08-03 12:00:00,36.65,36.69,36.6,36.65,138782.0,32.8288,32.8646,32.784,32.8288,138782.0
2016-08-03 12:10:00,36.65,36.72,36.62,36.71,148667.0,32.8288,32.8915,32.8019,32.8825,148667.0
2016-08-03 12:20:00,36.71,36.78,36.67,36.76,141186.0,32.8825,32.9452,32.8467,32.9273,141186.0
2016-08-03 12:30:00,36.76,36.81,36.72,36.76,137051.0,32.9273,32.9721,32.8915,32.9273,137051.0
2016-08-03 12:40:00,36.77,36.85,36.76,36.77,220091.0,32.9363,33.0079,32.9273,32.9363,220091.0
2016-08-03 12:50:00,36.77,36.82,36.72,36.78,139443.0,32.9363,32.9811,32.8915,32.9452,139443.0
2016-08-03 13:00:00,36.78,36.78,36.72,36.75,107816.0,32.9452,32.9452,32.8915,32.9183,107816.0
2016-08-03 13:10:00,36.76,36.79,36.73,36.74,75178.0,32.9273,32.9542,32.9004,32.9094,75178.0
2016-08-03 13:20:00,36.73,36.8,36.73,36.76,112301.0,32.9004,32.9631,32.9004,32.9273,112301.0
2016-08-03 13:30:00,36.76,36.87,36.74,36.78,170533.0,32.9273,33.0258,32.9094,32.9452,170533.0
2016-08-03 13:40:00,36.79,36.81,36.72,36.72,152458.0,32.9542,32.9721,32.8915,32.8915,152458.0
2016-08-03 13:50:00,36.72,36.75,36.69,36.69,155568.0,32.8915,32.9183,32.8646,32.8646,155568.0
2016-08-03 14:00:00,36.69,36.73,36.65,36.69,230665.0,32.8646,32.9004,32.8288,32.8646,230665.0
2016-08-03 14:10:00,36.68,36.72,36.6,36.63,169556.0,32.8556,32.8915,32.784,32.8109,169556.0
2016-08-03 14:20:00,36.63,36.66,36.56,36.57,153822.0,32.8109,32.8377,32.7482,32.7571,153822.0
2016-08-03 14:30:00,36.58,36.64,36.56,36.59,122437.0,32.7661,32.8198,32.7482,32.775,122437.0
2016-08-03 14:40:00,36.59,36.61,36.52,36.53,150442.0,32.775,32.7929,32.7123,32.7213,150442.0
2016-08-03 14:50:00,36.53,36.59,36.53,36.56,129905.0,32.7213,32.775,32.7213,32.7482,129905.0
2016-08-03 15:00:00,36.56,36.62,36.55,36.59,145873.0,32.7482,32.8019,32.7392,32.775,145873.0
2016-08-03 15:10:00,36.59,36.61,36.48,36.48,352025.0,32.775,32.7929,32.6765,32.6765,352025.0
2016-08-03 15:20:00,36.48,36.57,36.48,36.54,380151.0,32.6765,32.7571,32.6765,32.7302,380151.0
2016-08-03 15:30:00,36.55,36.56,36.47,36.52,397480.0,32.7392,32.7482,32.6675,32.7123,397480.0
2016-08-03 15:40:00,36.52,36.53,36.43,36.5,544233.0,32.7123,32.7213,32.6317,32.6944,544233.0
2016-08-03 15:50:00,36.49,36.51,36.47,36.49,904695.0,32.6855,32.7034,32.6675,32.6855,904695.0
2016-08-04 09:30:00,36.52,36.6,36.13,36.41,494945.0,32.7123,32.784,32.363,32.6138,494945.0
2016-08-04 09:40:00,36.45,36.53,36.34,36.36,352067.0,32.6496,32.7213,32.5511,32.569,352067.0
2016-08-04 09:50:00,36.35,36.43,36.16,36.19,327052.0,32.5601,32.6317,32.3899,32.4167,327052.0
2016-08-04 10:00:00,36.22,36.32,36.05,36.07,490021.0,32.4436,32.5332,32.2913,32.3092,490021.0
2016-08-04 10:10:00,36.07,36.3,36.01,36.23,593632.0,32.3092,32.5153,32.2555,32.4526,593632.0
2016-08-04 10:20:00,36.23,36.25,36.08,36.15,395487.0,32.4526,32.4705,32.3182,32.3809,395487.0
2016-08-04 10:30:00,36.15,36.38,36.09,36.36,331103.0,32.3809,32.5869,32.3272,32.569,331103.0
2016-08-04 10:40:00,36.37,36.38,36.24,36.36,207488.0,32.578,32.5869,32.4615,32.569,207488.0
2016-08-04 10:50:00,36.36,36.41,36.34,36.39,271804.0,32.569,32.6138,32.5511,32.5959,271804.0
2016-08-04 11:00:00,36.39,36.49,36.37,36.44,165959.0,32.5959,32.6855,32.578,32.6407,165959.0
2016-08-04 11:10:00,36.44,36.45,36.35,36.41,123195.0,32.6407,32.6496,32.5601,32.6138,123195.0
2016-08-04 11:20:00,36.42,36.46,36.41,36.42,116280.0,32.6228,32.6586,32.6138,32.6228,116280.0
2016-08-04 11:30:00,36.42,36.46,36.37,36.41,192167.0,32.6228,32.6586,32.578,32.6138,192167.0
2016-08-04 11:40:00,36.41,36.41,36.3,36.32,123670.0,32.6138,32.6138,32.5153,32.5332,123670.0
2016-08-04 11:50:00,36.33,36.37,36.32,36.36,87146.0,32.5421,32.578,32.5332,32.569,87146.0
2016-08-04 12:00:00,36.35,36.5,36.34,36.47,157097.0,32.5601,32.6944,32.5511,32.6675,157097.0
2016-08-04 12:10:00,36.47,36.55,36.44,36.52,168558.0,32.6675,32.7392,32.6407,32.7123,168558.0
2016-08-04 12:20:00,36.52,36.55,36.46,36.47,190195.0,32.7123,32.7392,32.6586,32.6675,190195.0
2016-08-04 12:30:00,36.47,36.47,36.43,36.45,72614.0,32.6675,32.6675,32.6317,32.6496,72614.0
2016-08-04 12:40:00,36.46,36.47,36.4,36.42,102078.0,32.6586,32.6675,32.6048,32.6228,102078.0
2016-08-04 12:50:00,36.42,36.44,36.38,36.4,103262.0,32.6228,32.6407,32.5869,32.6048,103262.0
2016-08-04 13:00:00,36.4,36.43,36.36,36.4,128706.0,32.6048,32.6317,32.569,32.6048,128706.0
2016-08-04 13:10:00,36.4,36.45,36.38,36.44,123355.0,32.6048,32.6496,32.5869,32.6407,123355.0
2016-08-04 13:20:00,36.44,36.51,36.43,36.51,125462.0,32.6407,32.7034,32.6317,32.7034,125462.0
2016-08-04 13:30:00,36.51,36.61,36.49,36.59,139700.0,32.7034,32.7929,32.6855,32.775,139700.0
2016-08-04 13:40:00,36.59,36.68,36.58,36.68,229508.0,32.775,32.8556,32.7661,32.8556,229508.0
2016-08-04 13:50:00,36.68,36.68,36.59,36.61,131190.0,32.8556,32.8556,32.775,32.7929,131190.0
2016-08-04 14:00:00,36.61,36.65,36.59,36.61,141496.0,32.7929,32.8288,32.775,32.7929,141496.0
2016-08-04 14:10:00,36.61,36.62,36.53,36.56,83308.0,32.7929,32.8019,32.7213,32.7482,83308.0
2016-08-04 14:20:00,36.55,36.61,36.53,36.58,84755.0,32.7392,32.7929,32.7213,32.7661,84755.0
2016-08-04 14:30:00,36.57,36.6,36.56,36.57,54494.0,32.7571,32.784,32.7482,32.7571,54494.0
2016-08-04 14:40:00,36.56,36.62,36.55,36.6,93979.0,32.7482,32.8019,32.7392,32.784,93979.0
2016-08-04 14:50:00,36.59,36.64,36.57,36.61,103161.0,32.775,32.8198,32.7571,32.7929,103161.0
2016-08-04 15:00:00,36.62,36.62,36.57,36.62,127513.0,32.8019,32.8019,32.7571,32.8019,127513.0
2016-08-04 15:10:00,36.62,36.65,36.58,36.61,139969.0,32.8019,32.8288,32.7661,32.7929,139969.0
2016-08-04 15:20:00,36.61,36.62,36.56,36.61,192949.0,32.7929,32.8019,32.7482,32.7929,192949.0
2016-08-04 15:30:00,36.61,36.62,36.56,36.61,255517.0,32.7929,32.8019,32.7482,32.7929,255517.0
2016-08-04 15:40:00,36.61,36.62,36.56,36.58,262520.0,32.7929,32.8019,32.7482,32.7661,262520.0
2016-08-04 15:50:00,36.58,36.61,36.54,36.55,609928.0,32.7661,32.7929,32.7302,32.7392,609928.0
2016-08-05 09:30:00,36.98,37.34,36.86,37.28,458377.0,33.1244,33.4468,33.0169,33.3931,458377.0
2016-08-05 09:40:00,37.29,37.41,37.25,37.28,384786.0,33.402,33.5095,33.3662,33.3931,384786.0
2016-08-05 09:50:00,37.28,37.48,37.27,37.34,265576.0,33.3931,33.5722,33.3841,33.4468,265576.0
2016-08-05 10:00:00,37.33,37.44,37.32,37.42,184118.0,33.4379,33.5364,33.4289,33.5185,184118.0
2016-08-05 10:10:00,37.42,37.53,37.38,37.52,315087.0,33.5185,33.617,33.4827,33.6081,315087.0
2016-08-05 10:20:00,37.52,37.56,37.49,37.51,208284.0,33.6081,33.6439,33.5812,33.5991,208284.0
2016-08-05 10:30:00,37.5,37.58,37.5,37.56,219353.0,33.5902,33.6618,33.5902,33.6439,219353.0
2016-08-05 10:40:00,37.56,37.65,37.51,37.52,267557.0,33.6439,33.7245,33.5991,33.6081,267557.0
2016-08-05 10:50:00,37.51,37.57,37.4,37.44,220905.0,33.5991,33.6529,33.5006,33.5364,220905.0
2016-08-05 11:00:00,37.45,37.52,37.44,37.5,349884.0,33.5454,33.6081,33.5364,33.5902,349884.0
2016-08-05 11:10:00,37.49,37.54,37.45,37.5,162954.0,33.5812,33.626,33.5454,33.5902,162954.0
2016-08-05 11:20:00,37.5,37.54,37.49,37.54,128174.0,33.5902,33.626,33.5812,33.626,128174.0
2016-08-05 11:30:00,37.54,37.6,37.53,37.54,120874.0,33.626,33.6797,33.617,33.626,120874.0
2016-08-05 11:40:00,37.53,37.6,37.53,37.57,128176.0,33.617,33.6797,33.617,33.6529,128176.0
2016-08-05 11:50:00,37.57,37.58,37.52,37.57,101640.0,33.6529,33.6618,33.6081,33.6529,101640.0
2016-08-05 12:00:00,37.57,37.61,37.53,37.61,140298.0,33.6529,33.6887,33.617,33.6887,140298.0
2016-08-05 12:10:00,37.61,37.63,37.57,37.59,134776.0,33.6887,33.7066,33.6529,33.6708,134776.0
2016-08-05 12:20:00,37.59,37.62,37.55,37.59,148983.0,33.6708,33.6976,33.6349,33.6708,148983.0
2016-08-05 12:30:00,37.59,37.67,37.58,37.67,113484.0,33.6708,33.7424,33.6618,33.7424,113484.0
2016-08-05 12:40:00,37.66,37.73,37.63,37.71,122253.0,33.7335,33.7962,33.7066,33.7783,122253.0
2016-08-05 12:50:00,37.71,37.72,37.68,37.7,145977.0,33.7783,33.7872,33.7514,33.7693,145977.0
2016-08-05 13:00:00,37.7,37.7,37.63,37.65,131857.0,33.7693,33.7693,33.7066,33.7245,131857.0
2016-08-05 13:10:00,37.65,37.68,37.62,37.67,84596.0,33.7245,33.7514,33.6976,33.7424,84596.0
2016-08-05 13:20:00,37.66,37.69,37.66,37.67,70768.0,33.7335,33.7603,33.7335,33.7424,70768.0
2016-08-05 13:30:00,37.67,37.7,37.66,37.68,89110.0,33.7424,33.7693,33.7335,33.7514,89110.0
2016-08-05 13:40:00,37.68,37.7,37.66,37.67,92801.0,33.7514,33.7693,33.7335,33.7424,92801.0
2016-08-05 13:50:00,37.68,37.69,37.66,37.68,97035.0,33.7514,33.7603,33.7335,33.7514,97035.0
2016-08-05 14:00:00,37.68,37.69,37.67,37.68,70981.0,33.7514,33.7603,33.7424,33.7514,70981.0
2016-08-05 14:10:00,37.67,37.68,37.6,37.62,134875.0,33.7424,33.7514,33.6797,33.6976,134875.0
2016-08-05 14:20:00,37.61,37.62,37.57,37.58,97670.0,33.6887,33.6976,33.6529,33.6618,97670.0
2016-08-05 14:30:00,37.58,37.6,37.53,37.58,152408.0,33.6618,33.6797,33.617,33.6618,152408.0
2016-08-05 14:40:00,37.57,37.63,37.56,37.62,119651.0,33.6529,33.7066,33.6439,33.6976,119651.0
2016-08-05 14:50:00,37.62,37.69,37.6,37.66,129991.0,33.6976,33.7603,33.6797,33.7335,129991.0
2016-08-05 15:00:00,37.67,37.69,37.66,37.67,96115.0,33.7424,33.7603,33.7335,33.7424,96115.0
2016-08-05 15:10:00,37.67,37.69,37.66,37.67,125237.0,33.7424,33.7603,33.7335,33.7424,125237.0
2016-08-05 15:20:00,37.67,37.68,37.62,37.65,150441.0,33.7424,33.7514,33.6976,33.7245,150441.0
2016-08-05 15:30:00,37.65,37.69,37.63,37.69,255435.0,33.7245,33.7603,33.7066,33.7603,255435.0
2016-08-05 15:40:00,37.69,37.69,37.63,37.64,286164.0,33.7603,33.7603,33.7066,33.7156,286164.0
2016-08-05 15:50:00,37.64,37.67,37.63,37.66,658745.0,33.7156,33.7424,33.7066,33.7335,658745.0
2016-08-08 09:30:00,37.45,38.21,37.36,38.1,731967.0,33.5454,34.2261,33.4647,34.1276,731967.0
2016-08-08 09:40:00,38.1,38.24,38.0,38.11,444379.0,34.1276,34.253,34.038,34.1366,444379.0
2016-08-08 09:50:00,38.1,38.11,37.86,37.87,434957.0,34.1276,34.1366,33.9126,33.9216,434957.0
2016-08-08 10:00:00,37.86,37.9,37.76,37.88,260649.0,33.9126,33.9484,33.823,33.9305,260649.0
2016-08-08 10:10:00,37.89,37.93,37.8,37.83,196646.0,33.9395,33.9753,33.8589,33.8857,196646.0
2016-08-08 10:20:00,37.8,37.81,37.66,37.68,255360.0,33.8589,33.8678,33.7335,33.7514,255360.0
2016-08-08 10:30:00,37.67,37.77,37.67,37.71,210221.0,33.7424,33.832,33.7424,33.7783,210221.0
2016-08-08 10:40:00,37.72,37.82,37.69,37.81,170748.0,33.7872,33.8768,33.7603,33.8678,170748.0
2016-08-08 10:50:00,37.8,37.92,37.79,37.87,260619.0,33.8589,33.9664,33.8499,33.9216,260619.0
2016-08-08 11:00:00,37.88,37.96,37.85,37.91,246441.0,33.9305,34.0022,33.9037,33.9574,246441.0
2016-08-08 11:10:00,37.91,37.91,37.78,37.82,228545.0,33.9574,33.9574,33.841,33.8768,228545.0
2016-08-08 11:20:00,37.82,37.83,37.75,37.8,133109.0,33.8768,33.8857,33.8141,33.8589,133109.0
2016-08-08 11:30:00,37.8,37.83,37.73,37.75,134486.0,33.8589,33.8857,33.7962,33.8141,134486.0
2016-08-08 11:40:00,37.74,37.78,37.71,37.71,101093.0,33.8051,33.841,33.7783,33.7783,101093.0
2016-08-08 11:50:00,37.72,37.74,37.62,37.65,118720.0,33.7872,33.8051,33.6976,33.7245,118720.0
2016-08-08 12:00:00,37.65,37.68,37.61,37.62,119722.0,33.7245,33.7514,33.6887,33.6976,119722.0
2016-08-08 12:10:00,37.63,37.63,37.53,37.55,119151.0,33.7066,33.7066,33.617,33.6349,119151.0
2016-08-08 12:20:00,37.56,37.59,37.52,37.54,87746.0,33.6439,33.6708,33.6081,33.626,87746.0
2016-08-08 12:30:00,37.54,37.65,37.54,37.64,122380.0,33.626,33.7245,33.626,33.7156,122380.0
2016-08-08 12:40:00,37.63,37.66,37.58,37.62,99762.0,33.7066,33.7335,33.6618,33.6976,99762.0
2016-08-08 12:50:00,37.62,37.62,37.58,37.62,59589.0,33.6976,33.6976,33.6618,33.6976,59589.0
2016-08-08 13:00:00,37.62,37.64,37.57,37.62,99437.0,33.6976,33.7156,33.6529,33.6976,99437.0
2016-08-08 13:10:00,37.63,37.65,37.6,37.64,52825.0,33.7066,33.7245,33.6797,33.7156,52825.0
2016-08-08 13:20:00,37.64,37.69,37.61,37.68,65936.0,33.7156,33.7603,33.6887,33.7514,65936.0
2016-08-08 13:30:00,37.68,37.68,37.58,37.58,84852.0,33.7514,33.7514,33.6618,33.6618,84852.0
2016-08-08 13:40:00,37.58,37.58,37.5,37.51,98239.0,33.6618,33.6618,33.5902,33.5991,98239.0
2016-08-08 13:50:00,37.51,37.56,37.51,37.55,74553.0,33.5991,33.6439,33.5991,33.6349,74553.0
2016-08-08 14:00:00,37.55,37.56,37.5,37.52,70329.0,33.6349,33.6439,33.5902,33.6081,70329.0
2016-08-08 14:10:00,37.52,37.61,37.51,37.54,164949.0,33.6081,33.6887,33.5991,33.626,164949.0
2016-08-08 14:20:00,37.54,37.55,37.48,37.51,119860.0,33.626,33.6349,33.5722,33.5991,119860.0
2016-08-08 14:30:00,37.52,37.57,37.51,37.56,123638.0,33.6081,33.6529,33.5991,33.6439,123638.0
2016-08-08 14:40:00,37.56,37.58,37.52,37.55,122000.0,33.6439,33.6618,33.6081,33.6349,122000.0
2016-08-08 14:50:00,37.55,37.55,37.52,37.53,127156.0,33.6349,33.6349,33.6081,33.617,127156.0
2016-08-08 15:00:00,37.52,37.53,37.43,37.47,220009.0,33.6081,33.617,33.5275,33.5633,220009.0
2016-08-08 15:10:00,37.47,37.48,37.36,37.4,199786.0,33.5633,33.5722,33.4647,33.5006,199786.0
2016-08-08 15:20:00,37.4,37.41,37.36,37.39,163560.0,33.5006,33.5095,33.4647,33.4916,163560.0
2016-08-08 15:30:00,37.38,37.41,37.36,37.39,231616.0,33.4827,33.5095,33.4647,33.4916,231616.0
2016-08-08 15:40:00,37.39,37.5,37.37,37.5,344192.0,33.4916,33.5902,33.4737,33.5902,344192.0
2016-08-08 15:50:00,37.5,37.51,37.43,37.45,646795.0,33.5902,33.5991,33.5275,33.5454,646795.0
2016-08-09 09:30:00,37.75,38.06,37.59,37.69,611178.0,33.8141,34.0918,33.6708,33.7603,611178.0
2016-08-09 09:40:00,37.7,37.7,37.41,37.51,272089.0,33.7693,33.7693,33.5095,33.5991,272089.0
2016-08-09 09:50:00,37.52,37.64,37.5,37.58,249272.0,33.6081,33.7156,33.5902,33.6618,249272.0
2016-08-09 10:00:00,37.59,37.59,37.46,37.5,186141.0,33.6708,33.6708,33.5543,33.5902,186141.0
2016-08-09 10:10:00,37.5,37.5,37.43,37.45,281854.0,33.5902,33.5902,33.5275,33.5454,281854.0
2016-08-09 10:20:00,37.45,37.45,37.29,37.3,187775.0,33.5454,33.5454,33.402,33.411,187775.0
2016-08-09 10:30:00,37.3,37.42,37.29,37.41,180388.0,33.411,33.5185,33.402,33.5095,180388.0
2016-08-09 10:40:00,37.41,37.49,37.35,37.48,165771.0,33.5095,33.5812,33.4558,33.5722,165771.0
2016-08-09 10:50:00,37.48,37.48,37.4,37.41,119375.0,33.5722,33.5722,33.5006,33.5095,119375.0
2016-08-09 11:00:00,37.41,37.43,37.32,37.34,149965.0,33.5095,33.5275,33.4289,33.4468,149965.0
2016-08-09 11:10:00,37.34,37.45,37.34,37.45,193825.0,33.4468,33.5454,33.4468,33.5454,193825.0
2016-08-09 11:20:00,37.45,37.48,37.41,37.44,110935.0,33.5454,33.5722,33.5095,33.5364,110935.0
2016-08-09 11:30:00,37.44,37.45,37.34,37.38,126382.0,33.5364,33.5454,33.4468,33.4827,126382.0
2016-08-09 11:40:00,37.38,37.41,37.32,37.39,100753.0,33.4827,33.5095,33.4289,33.4916,100753.0
2016-08-09 11:50:00,37.38,37.46,37.35,37.36,168653.0,33.4827,33.5543,33.4558,33.4647,168653.0
2016-08-09 12:00:00,37.36,37.39,37.34,37.38,122911.0,33.4647,33.4916,33.4468,33.4827,122911.0
2016-08-09 12:10:00,37.38,37.4,37.31,37.37,160786.0,33.4827,33.5006,33.42,33.4737,160786.0
2016-08-09 12:20:00,37.37,37.39,37.25,37.25,146572.0,33.4737,33.4916,33.3662,33.3662,146572.0
2016-08-09 12:30:00,37.26,37.27,37.2,37.25,140755.0,33.3752,33.3841,33.3214,33.3662,140755.0
2016-08-09 12:40:00,37.24,37.31,37.24,37.3,56511.0,33.3573,33.42,33.3573,33.411,56511.0
2016-08-09 12:50:00,37.3,37.31,37.27,37.3,60901.0,33.411,33.42,33.3841,33.411,60901.0
2016-08-09 13:00:00,37.31,37.34,37.3,37.33,75337.0,33.42,33.4468,33.411,33.4379,75337.0
2016-08-09 13:10:00,37.34,37.45,37.33,37.41,149509.0,33.4468,33.5454,33.4379,33.5095,149509.0
2016-08-09 13:20:00,37.41,37.46,37.4,37.44,115730.0,33.5095,33.5543,33.5006,33.5364,115730.0
2016-08-09 13:30:00,37.44,37.46,37.42,37.45,115540.0,33.5364,33.5543,33.5185,33.5454,115540.0
2016-08-09 13:40:00,37.45,37.52,37.45,37.52,127376.0,33.5454,33.6081,33.5454,33.6081,127376.0
2016-08-09 13:50:00,37.52,37.56,37.49,37.5,131691.0,33.6081,33.6439,33.5812,33.5902,131691.0
2016-08-09 14:00:00,37.51,37.53,37.42,37.44,113092.0,33.5991,33.617,33.5185,33.5364,113092.0
2016-08-09 14:10:00,37.43,37.44,37.37,37.42,123180.0,33.5275,33.5364,33.4737,33.5185,123180.0
2016-08-09 14:20:00,37.41,37.43,37.36,37.37,110969.0,33.5095,33.5275,33.4647,33.4737,110969.0
2016-08-09 14:30:00,37.38,37.42,37.3,37.31,161464.0,33.4827,33.5185,33.411,33.42,161464.0
2016-08-09 14:40:00,37.32,37.35,37.28,37.3,115555.0,33.4289,33.4558,33.3931,33.411,115555.0
2016-08-09 14:50:00,37.3,37.36,37.3,37.32,117332.0,33.411,33.4647,33.411,33.4289,117332.0
2016-08-09 15:00:00,37.32,37.33,37.22,37.28,257265.0,33.4289,33.4379,33.3393,33.3931,257265.0
2016-08-09 15:10:00,37.27,37.27,37.16,37.17,312998.0,33.3841,33.3841,33.2856,33.2946,312998.0
2016-08-09 15:20:00,37.18,37.26,37.17,37.2,194766.0,33.3035,33.3752,33.2946,33.3214,194766.0
2016-08-09 15:30:00,37.2,37.26,37.17,37.21,275122.0,33.3214,33.3752,33.2946,33.3304,275122.0
2016-08-09 15:40:00,37.21,37.24,37.14,37.2,360375.0,33.3304,33.3573,33.2677,33.3214,360375.0
2016-08-09 15:50:00,37.2,37.21,37.14,37.15,746650.0,33.3214,33.3304,33.2677,33.2766,746650.0
2016-08-10 09:30:00,37.0,37.12,36.33,36.6,753690.0,33.3263,33.4343,32.7228,32.966,753690.0
2016-08-10 09:40:00,36.6,36.63,36.38,36.41,370551.0,32.966,32.993,32.7678,32.7948,370551.0
2016-08-10 09:50:00,36.44,36.5,36.38,36.38,353412.0,32.8219,32.8759,32.7678,32.7678,353412.0
2016-08-10 10:00:00,36.38,36.39,36.24,36.29,556814.0,32.7678,32.7768,32.6417,32.6868,556814.0
2016-08-10 10:10:00,36.29,36.37,36.24,36.3,318466.0,32.6868,32.7588,32.6417,32.6958,318466.0
2016-08-10 10:20:00,36.29,36.4,36.28,36.34,252774.0,32.6868,32.7858,32.6777,32.7318,252774.0
2016-08-10 10:30:00,36.35,36.37,36.3,36.32,182233.0,32.7408,32.7588,32.6958,32.7138,182233.0
2016-08-10 10:40:00,36.32,36.49,36.31,36.48,342773.0,32.7138,32.8669,32.7048,32.8579,342773.0
2016-08-10 10:50:00,36.49,36.53,36.46,36.53,220806.0,32.8669,32.9029,32.8399,32.9029,220806.0
2016-08-10 11:00:00,36.53,36.56,36.42,36.45,221924.0,32.9029,32.9299,32.8038,32.8309,221924.0
2016-08-10 11:10:00,36.45,36.49,36.34,36.37,197112.0,32.8309,32.8669,32.7318,32.7588,197112.0
2016-08-10 11:20:00,36.37,36.49,36.33,36.49,121033.0,32.7588,32.8669,32.7228,32.8669,121033.0
2016-08-10 11:30:00,36.49,36.51,36.43,36.5,158899.0,32.8669,32.8849,32.8129,32.8759,158899.0
2016-08-10 11:40:00,36.49,36.51,36.46,36.46,235351.0,32.8669,32.8849,32.8399,32.8399,235351.0
2016-08-10 11:50:00,36.46,36.47,36.38,36.39,194307.0,32.8399,32.8489,32.7678,32.7768,194307.0
2016-08-10 12:00:00,36.39,36.51,36.38,36.49,141081.0,32.7768,32.8849,32.7678,32.8669,141081.0
2016-08-10 12:10:00,36.5,36.51,36.45,36.48,140348.0,32.8759,32.8849,32.8309,32.8579,140348.0
2016-08-10 12:20:00,36.48,36.53,36.41,36.43,168758.0,32.8579,32.9029,32.7948,32.8129,168758.0
2016-08-10 12:30:00,36.42,36.47,36.42,36.46,120374.0,32.8038,32.8489,32.8038,32.8399,120374.0
2016-08-10 12:40:00,36.46,36.47,36.41,36.44,139844.0,32.8399,32.8489,32.7948,32.8219,139844.0
2016-08-10 12:50:00,36.44,36.44,36.41,36.43,62478.0,32.8219,32.8219,32.7948,32.8129,62478.0
2016-08-10 13:00:00,36.44,36.46,36.43,36.44,61857.0,32.8219,32.8399,32.8129,32.8219,61857.0
2016-08-10 13:10:00,36.43,36.44,36.34,36.35,202494.0,32.8129,32.8219,32.7318,32.7408,202494.0
2016-08-10 13:20:00,36.34,36.36,36.32,36.36,102681.0,32.7318,32.7498,32.7138,32.7498,102681.0
2016-08-10 13:30:00,36.36,36.38,36.29,36.35,239583.0,32.7498,32.7678,32.6868,32.7408,239583.0
2016-08-10 13:40:00,36.35,36.4,36.34,36.34,97221.0,32.7408,32.7858,32.7318,32.7318,97221.0
2016-08-10 13:50:00,36.35,36.36,36.33,36.34,70803.0,32.7408,32.7498,32.7228,32.7318,70803.0
2016-08-10 14:00:00,36.35,36.38,36.34,36.37,101938.0,32.7408,32.7678,32.7318,32.7588,101938.0
2016-08-10 14:10:00,36.36,36.4,36.35,36.36,153189.0,32.7498,32.7858,32.7408,32.7498,153189.0
2016-08-10 14:20:00,36.37,36.39,36.33,36.33,159209.0,32.7588,32.7768,32.7228,32.7228,159209.0
2016-08-10 14:30:00,36.34,36.4,36.33,36.36,131154.0,32.7318,32.7858,32.7228,32.7498,131154.0
2016-08-10 14:40:00,36.36,36.4,36.35,36.4,132177.0,32.7498,32.7858,32.7408,32.7858,132177.0
2016-08-10 14:50:00,36.39,36.41,36.37,36.4,161760.0,32.7768,32.7948,32.7588,32.7858,161760.0
2016-08-10 15:00:00,36.4,36.42,36.37,36.41,257182.0,32.7858,32.8038,32.7588,32.7948,257182.0
2016-08-10 15:10:00,36.41,36.48,36.39,36.48,208758.0,32.7948,32.8579,32.7768,32.8579,208758.0
2016-08-10 15:20:00,36.48,36.49,36.41,36.47,309395.0,32.8579,32.8669,32.7948,32.8489,309395.0
2016-08-10 15:30:00,36.47,36.49,36.41,36.45,366120.0,32.8489,32.8669,32.7948,32.8309,366120.0
2016-08-10 15:40:00,36.45,36.5,36.41,36.48,400073.0,32.8309,32.8759,32.7948,32.8579,400073.0
2016-08-10 15:50:00,36.48,36.5,36.46,36.48,490864.0,32.8579,32.8759,32.8399,32.8579,490864.0
2016-08-11 09:30:00,36.58,36.75,36.43,36.59,286179.0,32.948,33.1011,32.8129,32.957,286179.0
2016-08-11 09:40:00,36.6,36.7,36.52,36.57,263886.0,32.966,33.056,32.8939,32.939,263886.0
2016-08-11 09:50:00,36.58,36.64,36.54,36.54,245205.0,32.948,33.002,32.9119,32.9119,245205.0
2016-08-11 10:00:00,36.54,36.58,36.42,36.44,280384.0,32.9119,32.948,32.8038,32.8219,280384.0
2016-08-11 10:10:00,36.44,36.5,36.31,36.32,268222.0,32.8219,32.8759,32.7048,32.7138,268222.0
2016-08-11 10:20:00,36.32,36.47,36.28,36.45,236649.0,32.7138,32.8489,32.6777,32.8309,236649.0
2016-08-11 10:30:00,36.45,36.57,36.44,36.49,288032.0,32.8309,32.939,32.8219,32.8669,288032.0
2016-08-11 10:40:00,36.5,36.5,36.44,36.45,216532.0,32.8759,32.8759,32.8219,32.8309,216532.0
2016-08-11 10:50:00,36.46,36.63,36.45,36.58,191184.0,32.8399,32.993,32.8309,32.948,191184.0
2016-08-11 11:00:00,36.59,36.78,36.59,36.77,272717.0,32.957,33.1281,32.957,33.1191,272717.0
2016-08-11 11:10:00,36.77,36.84,36.73,36.82,153440.0,33.1191,33.1821,33.0831,33.1641,153440.0
2016-08-11 11:20:00,36.83,36.84,36.79,36.84,145157.0,33.1731,33.1821,33.1371,33.1821,145157.0
2016-08-11 11:30:00,36.83,36.94,36.8,36.94,137818.0,33.1731,33.2722,33.1461,33.2722,137818.0
2016-08-11 11:40:00,36.94,37.0,36.93,37.0,111242.0,33.2722,33.3263,33.2632,33.3263,111242.0
2016-08-11 11:50:00,37.0,37.0,36.92,36.99,149596.0,33.3263,33.3263,33.2542,33.3172,149596.0
2016-08-11 12:00:00,36.98,37.03,36.96,37.02,190884.0,33.3082,33.3533,33.2902,33.3443,190884.0
2016-08-11 12:10:00,37.03,37.05,36.96,36.97,146310.0,33.3533,33.3713,33.2902,33.2992,146310.0
2016-08-11 12:20:00,36.97,37.01,36.91,36.99,110548.0,33.2992,33.3353,33.2452,33.3172,110548.0
2016-08-11 12:30:00,36.99,37.02,36.98,37.02,96213.0,33.3172,33.3443,33.3082,33.3443,96213.0
2016-08-11 12:40:00,37.01,37.03,36.96,36.98,107572.0,33.3353,33.3533,33.2902,33.3082,107572.0
2016-08-11 12:50:00,36.98,37.0,36.95,36.97,71927.0,33.3082,33.3263,33.2812,33.2992,71927.0
2016-08-11 13:00:00,36.98,37.0,36.97,36.99,82823.0,33.3082,33.3263,33.2992,33.3172,82823.0
2016-08-11 13:10:00,36.99,37.0,36.94,36.95,87430.0,33.3172,33.3263,33.2722,33.2812,87430.0
2016-08-11 13:20:00,36.94,36.95,36.88,36.89,89885.0,33.2722,33.2812,33.2182,33.2272,89885.0
2016-08-11 13:30:00,36.89,36.9,36.79,36.79,83282.0,33.2272,33.2362,33.1371,33.1371,83282.0
2016-08-11 13:40:00,36.8,36.87,36.79,36.83,86255.0,33.1461,33.2092,33.1371,33.1731,86255.0
2016-08-11 13:50:00,36.83,36.91,36.82,36.86,79303.0,33.1731,33.2452,33.1641,33.2002,79303.0
2016-08-11 14:00:00,36.87,36.91,36.8,36.8,103362.0,33.2092,33.2452,33.1461,33.1461,103362.0
2016-08-11 14:10:00,36.8,36.84,36.78,36.81,122745.0,33.1461,33.1821,33.1281,33.1551,122745.0
2016-08-11 14:20:00,36.8,36.84,36.8,36.8,110044.0,33.1461,33.1821,33.1461,33.1461,110044.0
2016-08-11 14:30:00,36.8,36.86,36.78,36.8,92974.0,33.1461,33.2002,33.1281,33.1461,92974.0
2016-08-11 14:40:00,36.79,36.82,36.78,36.79,90885.0,33.1371,33.1641,33.1281,33.1371,90885.0
2016-08-11 14:50:00,36.8,36.81,36.73,36.8,134583.0,33.1461,33.1551,33.0831,33.1461,134583.0
2016-08-11 15:00:00,36.79,36.85,36.79,36.84,110706.0,33.1371,33.1911,33.1371,33.1821,110706.0
2016-08-11 15:10:00,36.85,36.87,36.79,36.8,212656.0,33.1911,33.2092,33.1371,33.1461,212656.0
2016-08-11 15:20:00,36.8,36.83,36.76,36.78,162735.0,33.1461,33.1731,33.1101,33.1281,162735.0
2016-08-11 15:30:00,36.77,36.83,36.76,36.79,238279.0,33.1191,33.1731,33.1101,33.1371,238279.0
2016-08-11 15:40:00,36.79,36.81,36.74,36.75,314726.0,33.1371,33.1551,33.0921,33.1011,314726.0
2016-08-11 15:50:00,36.75,36.75,36.7,36.72,652754.0,33.1011,33.1011,33.056,33.0741,652754.0
2016-08-12 09:30:00,36.68,36.72,36.27,36.41,383432.0,33.038,33.0741,32.6687,32.7948,383432.0
2016-08-12 09:40:00,36.4,36.71,36.34,36.64,295460.0,32.7858,33.0651,32.7318,33.002,295460.0
2016-08-12 09:50:00,36.65,36.71,36.59,36.64,197155.0,33.011,33.0651,32.957,33.002,197155.0
2016-08-12 10:00:00,36.64,36.73,36.58,36.65,241910.0,33.002,33.0831,32.948,33.011,241910.0
2016-08-12 10:10:00,36.65,36.73,36.55,36.7,358471.0,33.011,33.0831,32.9209,33.056,358471.0
2016-08-12 10:20:00,36.7,36.74,36.67,36.67,227481.0,33.056,33.0921,33.029,33.029,227481.0
2016-08-12 10:30:00,36.67,36.68,36.6,36.62,158354.0,33.029,33.038,32.966,32.984,158354.0
2016-08-12 10:40:00,36.61,36.66,36.57,36.65,156252.0,32.975,33.02,32.939,33.011,156252.0
2016-08-12 10:50:00,36.65,36.66,36.53,36.55,186848.0,33.011,33.02,32.9029,32.9209,186848.0
2016-08-12 11:00:00,36.55,36.58,36.5,36.52,139926.0,32.9209,32.948,32.8759,32.8939,139926.0
2016-08-12 11:10:00,36.53,36.54,36.49,36.51,149613.0,32.9029,32.9119,32.8669,32.8849,149613.0
2016-08-12 11:20:00,36.51,36.56,36.5,36.56,94181.0,32.8849,32.9299,32.8759,32.9299,94181.0
2016-08-12 11:30:00,36.57,36.59,36.55,36.59,83751.0,32.939,32.957,32.9209,32.957,83751.0
2016-08-12 11:40:00,36.59,36.61,36.55,36.6,118129.0,32.957,32.975,32.9209,32.966,118129.0
2016-08-12 11:50:00,36.6,36.62,36.57,36.57,150791.0,32.966,32.984,32.939,32.939,150791.0
2016-08-12 12:00:00,36.58,36.6,36.52,36.53,78443.0,32.948,32.966,32.8939,32.9029,78443.0
2016-08-12 12:10:00,36.52,36.54,36.46,36.54,232692.0,32.8939,32.9119,32.8399,32.9119,232692.0
2016-08-12 12:20:00,36.54,36.54,36.48,36.5,136757.0,32.9119,32.9119,32.8579,32.8759,136757.0
2016-08-12 12:30:00,36.5,36.54,36.49,36.51,90724.0,32.8759,32.9119,32.8669,32.8849,90724.0
2016-08-12 12:40:00,36.5,36.52,36.46,36.46,57501.0,32.8759,32.8939,32.8399,32.8399,57501.0
2016-08-12 12:50:00,36.46,36.5,36.45,36.48,69676.0,32.8399,32.8759,32.8309,32.8579,69676.0
2016-08-12 13:00:00,36.49,36.49,36.39,36.44,92020.0,32.8669,32.8669,32.7768,32.8219,92020.0
2016-08-12 13:10:00,36.43,36.44,36.41,36.41,74940.0,32.8129,32.8219,32.7948,32.7948,74940.0
2016-08-12 13:20:00,36.41,36.46,36.38,36.42,113508.0,32.7948,32.8399,32.7678,32.8038,113508.0
2016-08-12 13:30:00,36.43,36.45,36.4,36.41,45054.0,32.8129,32.8309,32.7858,32.7948,45054.0
2016-08-12 13:40:00,36.42,36.42,36.36,36.36,78615.0,32.8038,32.8038,32.7498,32.7498,78615.0
2016-08-12 13:50:00,36.36,36.37,36.32,36.34,102792.0,32.7498,32.7588,32.7138,32.7318,102792.0
2016-08-12 14:00:00,36.33,36.35,36.32,36.33,124926.0,32.7228,32.7408,32.7138,32.7228,124926.0
2016-08-12 14:10:00,36.34,36.34,36.3,36.3,90909.0,32.7318,32.7318,32.6958,32.6958,90909.0
2016-08-12 14:20:00,36.3,36.33,36.26,36.28,179749.0,32.6958,32.7228,32.6597,32.6777,179749.0
2016-08-12 14:30:00,36.29,36.32,36.27,36.28,173817.0,32.6868,32.7138,32.6687,32.6777,173817.0
2016-08-12 14:40:00,36.27,36.32,36.26,36.31,151919.0,32.6687,32.7138,32.6597,32.7048,151919.0
2016-08-12 14:50:00,36.31,36.32,36.27,36.3,137154.0,32.7048,32.7138,32.6687,32.6958,137154.0
2016-08-12 15:00:00,36.3,36.31,36.26,36.29,183877.0,32.6958,32.7048,32.6597,32.6868,183877.0
2016-08-12 15:10:00,36.29,36.31,36.28,36.29,186144.0,32.6868,32.7048,32.6777,32.6868,186144.0
2016-08-12 15:20:00,36.29,36.3,36.26,36.29,178984.0,32.6868,32.6958,32.6597,32.6868,178984.0
2016-08-12 15:30:00,36.29,36.34,36.28,36.34,298168.0,32.6868,32.7318,32.6777,32.7318,298168.0
2016-08-12 15:40:00,36.34,36.38,36.33,36.37,337847.0,32.7318,32.7678,32.7228,32.7588,337847.0
2016-08-12 15:50:00,36.37,36.38,36.33,36.35,602087.0,32.7588,32.7678,32.7228,32.7408,602087.0
2016-08-15 09:30:00,36.35,36.35,35.84,36.11,702584.0,32.7408,32.7408,32.2814,32.5246,702584.0
2016-08-15 09:40:00,36.12,36.24,36.09,36.13,381133.0,32.5336,32.6417,32.5066,32.5426,381133.0
2016-08-15 09:50:00,36.13,36.24,36.02,36.06,389883.0,32.5426,32.6417,32.4436,32.4796,389883.0
2016-08-15 10:00:00,36.06,36.29,36.05,36.29,326333.0,32.4796,32.6868,32.4706,32.6868,326333.0
2016-08-15 10:10:00,36.29,36.38,36.26,36.37,340562.0,32.6868,32.7678,32.6597,32.7588,340562.0
2016-08-15 10:20:00,36.38,36.5,36.37,36.45,220427.0,32.7678,32.8759,32.7588,32.8309,220427.0
2016-08-15 10:30:00,36.45,36.5,36.42,36.49,159076.0,32.8309,32.8759,32.8038,32.8669,159076.0
2016-08-15 10:40:00,36.49,36.58,36.47,36.55,305952.0,32.8669,32.948,32.8489,32.9209,305952.0
2016-08-15 10:50:00,36.55,36.59,36.52,36.58,186440.0,32.9209,32.957,32.8939,32.948,186440.0
2016-08-15 11:00:00,36.58,36.63,36.57,36.62,170766.0,32.948,32.993,32.939,32.984,170766.0
2016-08-15 11:10:00,36.62,36.67,36.61,36.66,173609.0,32.984,33.029,32.975,33.02,173609.0
2016-08-15 11:20:00,36.65,36.72,36.63,36.7,147459.0,33.011,33.0741,32.993,33.056,147459.0
2016-08-15 11:30:00,36.7,36.75,36.68,36.73,162927.0,33.056,33.1011,33.038,33.0831,162927.0
2016-08-15 11:40:00,36.73,36.83,36.73,36.8,473266.0,33.0831,33.1731,33.0831,33.1461,473266.0
2016-08-15 11:50:00,36.81,36.85,36.8,36.84,185171.0,33.1551,33.1911,33.1461,33.1821,185171.0
2016-08-15 12:00:00,36.84,36.87,36.79,36.85,211859.0,33.1821,33.2092,33.1371,33.1911,211859.0
2016-08-15 12:10:00,36.85,36.89,36.84,36.88,119877.0,33.1911,33.2272,33.1821,33.2182,119877.0
2016-08-15 12:20:00,36.88,36.89,36.85,36.86,224737.0,33.2182,33.2272,33.1911,33.2002,224737.0
2016-08-15 12:30:00,36.87,36.9,36.86,36.87,125574.0,33.2092,33.2362,33.2002,33.2092,125574.0
2016-08-15 12:40:00,36.88,36.88,36.84,36.86,111002.0,33.2182,33.2182,33.1821,33.2002,111002.0
2016-08-15 12:50:00,36.86,36.89,36.85,36.85,130499.0,33.2002,33.2272,33.1911,33.1911,130499.0
2016-08-15 13:00:00,36.85,36.89,36.83,36.88,153729.0,33.1911,33.2272,33.1731,33.2182,153729.0
2016-08-15 13:10:00,36.87,36.9,36.87,36.88,133687.0,33.2092,33.2362,33.2092,33.2182,133687.0
2016-08-15 13:20:00,36.88,36.91,36.85,36.91,177282.0,33.2182,33.2452,33.1911,33.2452,177282.0
2016-08-15 13:30:00,36.92,36.93,36.82,36.84,269164.0,33.2542,33.2632,33.1641,33.1821,269164.0
2016-08-15 13:40:00,36.84,36.89,36.84,36.86,109978.0,33.1821,33.2272,33.1821,33.2002,109978.0
2016-08-15 13:50:00,36.86,36.92,36.86,36.91,148355.0,33.2002,33.2542,33.2002,33.2452,148355.0
2016-08-15 14:00:00,36.92,36.95,36.89,36.93,89497.0,33.2542,33.2812,33.2272,33.2632,89497.0
2016-08-15 14:10:00,36.93,36.97,36.89,36.97,234185.0,33.2632,33.2992,33.2272,33.2992,234185.0
2016-08-15 14:20:00,36.97,37.0,36.96,36.97,322598.0,33.2992,33.3263,33.2902,33.2992,322598.0
2016-08-15 14:30:00,36.97,37.0,36.93,36.96,226735.0,33.2992,33.3263,33.2632,33.2902,226735.0
2016-08-15 14:40:00,36.95,37.03,36.95,37.0,250832.0,33.2812,33.3533,33.2812,33.3263,250832.0
2016-08-15 14:50:00,37.0,37.01,36.93,36.97,171626.0,33.3263,33.3353,33.2632,33.2992,171626.0
2016-08-15 15:00:00,36.98,36.98,36.93,36.95,167131.0,33.3082,33.3082,33.2632,33.2812,167131.0
2016-08-15 15:10:00,36.95,37.0,36.94,36.97,263855.0,33.2812,33.3263,33.2722,33.2992,263855.0
2016-08-15 15:20:00,36.97,37.0,36.96,36.98,289787.0,33.2992,33.3263,33.2902,33.3082,289787.0
2016-08-15 15:30:00,36.98,37.05,36.96,37.04,539597.0,33.3082,33.3713,33.2902,33.3623,539597.0
2016-08-15 15:40:00,37.04,37.05,36.95,36.96,527062.0,33.3623,33.3713,33.2812,33.2902,527062.0
2016-08-15 15:50:00,36.97,36.98,36.89,36.91,660777.0,33.2992,33.3082,33.2272,33.2452,660777.0
2016-08-16 09:30:00,36.81,36.99,36.79,36.91,343727.0,33.1551,33.3172,33.1371,33.2452,343727.0
2016-08-16 09:40:00,36.91,36.95,36.79,36.86,286062.0,33.2452,33.2812,33.1371,33.2002,286062.0
2016-08-16 09:50:00,36.86,36.94,36.83,36.86,197538.0,33.2002,33.2722,33.1731,33.2002,197538.0
2016-08-16 10:00:00,36.87,36.99,36.85,36.98,284439.0,33.2092,33.3172,33.1911,33.3082,284439.0
2016-08-16 10:10:00,36.98,37.06,36.93,36.96,224679.0,33.3082,33.3803,33.2632,33.2902,224679.0
2016-08-16 10:20:00,36.95,37.02,36.93,36.97,210816.0,33.2812,33.3443,33.2632,33.2992,210816.0
2016-08-16 10:30:00,36.97,37.03,36.96,37.02,137136.0,33.2992,33.3533,33.2902,33.3443,137136.0
2016-08-16 10:40:00,37.01,37.07,36.98,37.05,134827.0,33.3353,33.3893,33.3082,33.3713,134827.0
2016-08-16 10:50:00,37.05,37.07,37.0,37.01,307139.0,33.3713,33.3893,33.3263,33.3353,307139.0
2016-08-16 11:00:00,37.02,37.1,37.0,37.09,162794.0,33.3443,33.4163,33.3263,33.4073,162794.0
2016-08-16 11:10:00,37.09,37.31,37.08,37.23,423187.0,33.4073,33.6055,33.3983,33.5334,423187.0
2016-08-16 11:20:00,37.22,37.23,37.1,37.14,123281.0,33.5244,33.5334,33.4163,33.4524,123281.0
2016-08-16 11:30:00,37.15,37.19,37.11,37.13,195513.0,33.4614,33.4974,33.4253,33.4433,195513.0
2016-08-16 11:40:00,37.13,37.14,37.08,37.1,112596.0,33.4433,33.4524,33.3983,33.4163,112596.0
2016-08-16 11:50:00,37.11,37.12,37.08,37.09,108860.0,33.4253,33.4343,33.3983,33.4073,108860.0
2016-08-16 12:00:00,37.09,37.09,37.04,37.05,141691.0,33.4073,33.4073,33.3623,33.3713,141691.0
2016-08-16 12:10:00,37.06,37.08,37.02,37.05,266571.0,33.3803,33.3983,33.3443,33.3713,266571.0
2016-08-16 12:20:00,37.05,37.12,37.04,37.07,341451.0,33.3713,33.4343,33.3623,33.3893,341451.0
2016-08-16 12:30:00,37.07,37.08,37.05,37.06,150126.0,33.3893,33.3983,33.3713,33.3803,150126.0
2016-08-16 12:40:00,37.06,37.08,37.04,37.08,131771.0,33.3803,33.3983,33.3623,33.3983,131771.0
2016-08-16 12:50:00,37.07,37.12,37.06,37.1,139370.0,33.3893,33.4343,33.3803,33.4163,139370.0
2016-08-16 13:00:00,37.1,37.19,37.08,37.19,176863.0,33.4163,33.4974,33.3983,33.4974,176863.0
2016-08-16 13:10:00,37.19,37.19,37.11,37.18,189652.0,33.4974,33.4974,33.4253,33.4884,189652.0
2016-08-16 13:20:00,37.17,37.2,37.15,37.19,121149.0,33.4794,33.5064,33.4614,33.4974,121149.0
2016-08-16 13:30:00,37.2,37.24,37.18,37.19,133256.0,33.5064,33.5424,33.4884,33.4974,133256.0
2016-08-16 13:40:00,37.19,37.2,37.15,37.18,127564.0,33.4974,33.5064,33.4614,33.4884,127564.0
2016-08-16 13:50:00,37.18,37.18,37.12,37.13,113965.0,33.4884,33.4884,33.4343,33.4433,113965.0
2016-08-16 14:00:00,37.12,37.14,37.08,37.11,220622.0,33.4343,33.4524,33.3983,33.4253,220622.0
2016-08-16 14:10:00,37.1,37.11,37.05,37.08,123877.0,33.4163,33.4253,33.3713,33.3983,123877.0
2016-08-16 14:20:00,37.08,37.11,37.04,37.08,141974.0,33.3983,33.4253,33.3623,33.3983,141974.0
2016-08-16 14:30:00,37.07,37.1,37.07,37.09,83919.0,33.3893,33.4163,33.3893,33.4073,83919.0
2016-08-16 14:40:00,37.09,37.1,37.07,37.09,104198.0,33.4073,33.4163,33.3893,33.4073,104198.0
2016-08-16 14:50:00,37.09,37.15,37.07,37.11,151583.0,33.4073,33.4614,33.3893,33.4253,151583.0
2016-08-16 15:00:00,37.12,37.12,37.09,37.09,92609.0,33.4343,33.4343,33.4073,33.4073,92609.0
2016-08-16 15:10:00,37.09,37.1,37.02,37.07,371433.0,33.4073,33.4163,33.3443,33.3893,371433.0
2016-08-16 15:20:00,37.07,37.1,37.04,37.08,144692.0,33.3893,33.4163,33.3623,33.3983,144692.0
2016-08-16 15:30:00,37.07,37.1,37.05,37.06,156837.0,33.3893,33.4163,33.3713,33.3803,156837.0
2016-08-16 15:40:00,37.07,37.12,37.03,37.04,458382.0,33.3893,33.4343,33.3533,33.3623,458382.0
2016-08-16 15:50:00,37.03,37.05,36.94,36.95,754874.0,33.3533,33.3713,33.2722,33.2812,754874.0
2016-08-17 09:30:00,37.0,37.04,36.74,36.87,388534.0,33.3263,33.3623,33.0921,33.2092,388534.0
2016-08-17 09:40:00,36.87,36.96,36.76,36.89,537352.0,33.2092,33.2902,33.1101,33.2272,537352.0
2016-08-17 09:50:00,36.89,36.94,36.79,36.82,322834.0,33.2272,33.2722,33.1371,33.1641,322834.0
2016-08-17 10:00:00,36.8,36.89,36.71,36.78,264214.0,33.1461,33.2272,33.0651,33.1281,264214.0
2016-08-17 10:10:00,36.79,36.99,36.77,36.99,269349.0,33.1371,33.3172,33.1191,33.3172,269349.0
2016-08-17 10:20:00,36.98,37.1,36.97,37.1,185188.0,33.3082,33.4163,33.2992,33.4163,185188.0
2016-08-17 10:30:00,37.1,37.19,37.05,37.19,366142.0,33.4163,33.4974,33.3713,33.4974,366142.0
2016-08-17 10:40:00,37.19,37.24,37.13,37.17,283789.0,33.4974,33.5424,33.4433,33.4794,283789.0
2016-08-17 10:50:00,37.17,37.21,37.15,37.15,148224.0,33.4794,33.5154,33.4614,33.4614,148224.0
2016-08-17 11:00:00,37.15,37.16,37.1,37.16,160887.0,33.4614,33.4704,33.4163,33.4704,160887.0
2016-08-17 11:10:00,37.16,37.23,37.14,37.22,133423.0,33.4704,33.5334,33.4524,33.5244,133423.0
2016-08-17 11:20:00,37.21,37.23,37.09,37.12,254526.0,33.5154,33.5334,33.4073,33.4343,254526.0
2016-08-17 11:30:00,37.12,37.2,37.11,37.18,132673.0,33.4343,33.5064,33.4253,33.4884,132673.0
2016-08-17 11:40:00,37.17,37.2,37.14,37.15,240397.0,33.4794,33.5064,33.4524,33.4614,240397.0
2016-08-17 11:50:00,37.16,37.2,37.14,37.15,252847.0,33.4704,33.5064,33.4524,33.4614,252847.0
2016-08-17 12:00:00,37.15,37.19,37.13,37.14,177313.0,33.4614,33.4974,33.4433,33.4524,177313.0
2016-08-17 12:10:00,37.14,37.21,37.14,37.2,216949.0,33.4524,33.5154,33.4524,33.5064,216949.0
2016-08-17 12:20:00,37.2,37.22,37.18,37.21,164437.0,33.5064,33.5244,33.4884,33.5154,164437.0
2016-08-17 12:30:00,37.22,37.27,37.2,37.26,121212.0,33.5244,33.5694,33.5064,33.5604,121212.0
2016-08-17 12:40:00,37.26,37.34,37.24,37.32,215534.0,33.5604,33.6325,33.5424,33.6145,215534.0
2016-08-17 12:50:00,37.32,37.36,37.29,37.29,109462.0,33.6145,33.6505,33.5875,33.5875,109462.0
2016-08-17 13:00:00,37.3,37.31,37.26,37.27,135563.0,33.5965,33.6055,33.5604,33.5694,135563.0
2016-08-17 13:10:00,37.27,37.3,37.27,37.29,76284.0,33.5694,33.5965,33.5694,33.5875,76284.0
2016-08-17 13:20:00,37.29,37.31,37.27,37.28,120112.0,33.5875,33.6055,33.5694,33.5785,120112.0
2016-08-17 13:30:00,37.27,37.35,37.27,37.34,199429.0,33.5694,33.6415,33.5694,33.6325,199429.0
2016-08-17 13:40:00,37.34,37.37,37.32,37.34,161567.0,33.6325,33.6595,33.6145,33.6325,161567.0
2016-08-17 13:50:00,37.34,37.34,37.22,37.23,129854.0,33.6325,33.6325,33.5244,33.5334,129854.0
2016-08-17 14:00:00,37.22,37.27,37.16,37.23,246365.0,33.5244,33.5694,33.4704,33.5334,246365.0
2016-08-17 14:10:00,37.23,37.39,37.23,37.36,284631.0,33.5334,33.6775,33.5334,33.6505,284631.0
2016-08-17 14:20:00,37.36,37.4,37.29,37.36,390313.0,33.6505,33.6865,33.5875,33.6505,390313.0
2016-08-17 14:30:00,37.35,37.43,37.32,37.43,390732.0,33.6415,33.7136,33.6145,33.7136,390732.0
2016-08-17 14:40:00,37.42,37.44,37.38,37.43,188444.0,33.7046,33.7226,33.6685,33.7136,188444.0
2016-08-17 14:50:00,37.42,37.44,37.36,37.41,170059.0,33.7046,33.7226,33.6505,33.6955,170059.0
2016-08-17 15:00:00,37.41,37.42,37.35,37.36,154065.0,33.6955,33.7046,33.6415,33.6505,154065.0
2016-08-17 15:10:00,37.36,37.44,37.35,37.43,219869.0,33.6505,33.7226,33.6415,33.7136,219869.0
2016-08-17 15:20:00,37.43,37.46,37.41,37.44,176908.0,33.7136,33.7406,33.6955,33.7226,176908.0
2016-08-17 15:30:00,37.44,37.51,37.42,37.51,326674.0,33.7226,33.7856,33.7046,33.7856,326674.0
2016-08-17 15:40:00,37.51,37.53,37.48,37.52,337484.0,33.7856,33.8036,33.7586,33.7946,337484.0
2016-08-17 15:50:00,37.51,37.53,37.49,37.5,619300.0,33.7856,33.8036,33.7676,33.7766,619300.0
2016-08-18 09:30:00,37.37,37.43,37.1,37.29,375640.0,33.6595,33.7136,33.4163,33.5875,375640.0
2016-08-18 09:40:00,37.28,37.29,37.14,37.17,266497.0,33.5785,33.5875,33.4524,33.4794,266497.0
2016-08-18 09:50:00,37.18,37.32,37.13,37.32,273656.0,33.4884,33.6145,33.4433,33.6145,273656.0
2016-08-18 10:00:00,37.31,37.34,37.19,37.26,247446.0,33.6055,33.6325,33.4974,33.5604,247446.0
2016-08-18 10:10:00,37.27,37.39,37.26,37.34,228064.0,33.5694,33.6775,33.5604,33.6325,228064.0
2016-08-18 10:20:00,37.35,37.37,37.03,37.06,3223013.0,33.6415,33.6595,33.3533,33.3803,3223013.0
2016-08-18 10:30:00,37.05,37.12,37.01,37.05,403915.0,33.3713,33.4343,33.3353,33.3713,403915.0
2016-08-18 10:40:00,37.06,37.1,37.01,37.04,422627.0,33.3803,33.4163,33.3353,33.3623,422627.0
2016-08-18 10:50:00,37.04,37.14,37.04,37.07,261339.0,33.3623,33.4524,33.3623,33.3893,261339.0
2016-08-18 11:00:00,37.08,37.14,37.05,37.05,276990.0,33.3983,33.4524,33.3713,33.3713,276990.0
2016-08-18 11:10:00,37.05,37.06,36.91,36.93,323023.0,33.3713,33.3803,33.2452,33.2632,323023.0
2016-08-18 11:20:00,36.93,37.04,36.93,37.02,210118.0,33.2632,33.3623,33.2632,33.3443,210118.0
2016-08-18 11:30:00,37.02,37.03,36.98,36.98,267814.0,33.3443,33.3533,33.3082,33.3082,267814.0
2016-08-18 11:40:00,36.98,37.0,36.89,36.92,190641.0,33.3082,33.3263,33.2272,33.2542,190641.0
2016-08-18 11:50:00,36.91,36.94,36.88,36.88,157950.0,33.2452,33.2722,33.2182,33.2182,157950.0
2016-08-18 12:00:00,36.89,36.99,36.85,36.97,217893.0,33.2272,33.3172,33.1911,33.2992,217893.0
2016-08-18 12:10:00,36.96,36.98,36.93,36.96,124180.0,33.2902,33.3082,33.2632,33.2902,124180.0
2016-08-18 12:20:00,36.95,36.98,36.94,36.96,137614.0,33.2812,33.3082,33.2722,33.2902,137614.0
2016-08-18 12:30:00,36.96,36.97,36.91,36.92,87081.0,33.2902,33.2992,33.2452,33.2542,87081.0
2016-08-18 12:40:00,36.92,37.0,36.92,36.97,166535.0,33.2542,33.3263,33.2542,33.2992,166535.0
2016-08-18 12:50:00,36.97,36.97,36.87,36.89,98245.0,33.2992,33.2992,33.2092,33.2272,98245.0
2016-08-18 13:00:00,36.88,36.95,36.87,36.95,134401.0,33.2182,33.2812,33.2092,33.2812,134401.0
2016-08-18 13:10:00,36.94,37.03,36.94,37.0,140487.0,33.2722,33.3533,33.2722,33.3263,140487.0
2016-08-18 13:20:00,37.0,37.02,36.97,37.01,115604.0,33.3263,33.3443,33.2992,33.3353,115604.0
2016-08-18 13:30:00,37.01,37.02,37.0,37.01,95549.0,33.3353,33.3443,33.3263,33.3353,95549.0
2016-08-18 13:40:00,37.01,37.06,36.98,36.98,158420.0,33.3353,33.3803,33.3082,33.3082,158420.0
2016-08-18 13:50:00,36.98,37.03,36.98,37.0,116320.0,33.3082,33.3533,33.3082,33.3263,116320.0
2016-08-18 14:00:00,37.0,37.02,36.99,37.0,103511.0,33.3263,33.3443,33.3172,33.3263,103511.0
2016-08-18 14:10:00,37.01,37.06,37.0,37.04,101617.0,33.3353,33.3803,33.3263,33.3623,101617.0
2016-08-18 14:20:00,37.04,37.07,37.02,37.07,95299.0,33.3623,33.3893,33.3443,33.3893,95299.0
2016-08-18 14:30:00,37.07,37.07,37.02,37.05,109678.0,33.3893,33.3893,33.3443,33.3713,109678.0
2016-08-18 14:40:00,37.04,37.05,37.03,37.05,71183.0,33.3623,33.3713,33.3533,33.3713,71183.0
2016-08-18 14:50:00,37.05,37.07,37.0,37.01,158301.0,33.3713,33.3893,33.3263,33.3353,158301.0
2016-08-18 15:00:00,37.02,37.05,37.01,37.04,95826.0,33.3443,33.3713,33.3353,33.3623,95826.0
2016-08-18 15:10:00,37.04,37.04,36.99,37.01,173438.0,33.3623,33.3623,33.3172,33.3353,173438.0
2016-08-18 15:20:00,37.01,37.07,37.01,37.02,202647.0,33.3353,33.3893,33.3353,33.3443,202647.0
2016-08-18 15:30:00,37.03,37.04,37.0,37.04,263467.0,33.3533,33.3623,33.3263,33.3623,263467.0
2016-08-18 15:40:00,37.04,37.09,37.0,37.02,575155.0,33.3623,33.4073,33.3263,33.3443,575155.0
2016-08-18 15:50:00,37.02,37.07,37.01,37.07,649172.0,33.3443,33.3893,33.3353,33.3893,649172.0
2016-08-19 09:30:00,36.74,36.84,36.54,36.66,564321.0,33.0921,33.1821,32.9119,33.02,564321.0
2016-08-19 09:40:00,36.66,36.67,36.38,36.4,484054.0,33.02,33.029,32.7678,32.7858,484054.0
2016-08-19 09:50:00,36.4,36.53,36.37,36.37,475232.0,32.7858,32.9029,32.7588,32.7588,475232.0
2016-08-19 10:00:00,36.38,36.56,36.38,36.56,262972.0,32.7678,32.9299,32.7678,32.9299,262972.0
2016-08-19 10:10:00,36.56,36.61,36.55,36.58,198126.0,32.9299,32.975,32.9209,32.948,198126.0
2016-08-19 10:20:00,36.58,36.62,36.54,36.62,196938.0,32.948,32.984,32.9119,32.984,196938.0
2016-08-19 10:30:00,36.62,36.66,36.6,36.64,234037.0,32.984,33.02,32.966,33.002,234037.0
2016-08-19 10:40:00,36.65,36.73,36.62,36.73,181924.0,33.011,33.0831,32.984,33.0831,181924.0
2016-08-19 10:50:00,36.72,36.81,36.7,36.8,180650.0,33.0741,33.1551,33.056,33.1461,180650.0
2016-08-19 11:00:00,36.79,36.91,36.77,36.88,170080.0,33.1371,33.2452,33.1191,33.2182,170080.0
2016-08-19 11:10:00,36.87,36.96,36.85,36.93,218186.0,33.2092,33.2902,33.1911,33.2632,218186.0
2016-08-19 11:20:00,36.93,36.98,36.93,36.95,138654.0,33.2632,33.3082,33.2632,33.2812,138654.0
2016-08-19 11:30:00,36.95,36.98,36.91,36.91,116942.0,33.2812,33.3082,33.2452,33.2452,116942.0
2016-08-19 11:40:00,36.91,36.93,36.85,36.88,249422.0,33.2452,33.2632,33.1911,33.2182,249422.0
2016-08-19 11:50:00,36.88,36.91,36.86,36.9,88231.0,33.2182,33.2452,33.2002,33.2362,88231.0
2016-08-19 12:00:00,36.91,36.94,36.89,36.91,95293.0,33.2452,33.2722,33.2272,33.2452,95293.0
2016-08-19 12:10:00,36.91,36.93,36.83,36.84,63776.0,33.2452,33.2632,33.1731,33.1821,63776.0
2016-08-19 12:20:00,36.84,36.9,36.84,36.88,82567.0,33.1821,33.2362,33.1821,33.2182,82567.0
2016-08-19 12:30:00,36.88,36.91,36.87,36.88,67032.0,33.2182,33.2452,33.2092,33.2182,67032.0
2016-08-19 12:40:00,36.87,36.89,36.81,36.83,91438.0,33.2092,33.2272,33.1551,33.1731,91438.0
2016-08-19 12:50:00,36.83,36.89,36.79,36.88,99716.0,33.1731,33.2272,33.1371,33.2182,99716.0
2016-08-19 13:00:00,36.87,36.88,36.83,36.87,111219.0,33.2092,33.2182,33.1731,33.2092,111219.0
2016-08-19 13:10:00,36.87,36.88,36.82,36.84,62915.0,33.2092,33.2182,33.1641,33.1821,62915.0
2016-08-19 13:20:00,36.84,36.87,36.83,36.87,169119.0,33.1821,33.2092,33.1731,33.2092,169119.0
2016-08-19 13:30:00,36.87,36.89,36.85,36.88,65587.0,33.2092,33.2272,33.1911,33.2182,65587.0
2016-08-19 13:40:00,36.87,36.89,36.87,36.88,70682.0,33.2092,33.2272,33.2092,33.2182,70682.0
2016-08-19 13:50:00,36.88,36.89,36.85,36.86,76063.0,33.2182,33.2272,33.1911,33.2002,76063.0
2016-08-19 14:00:00,36.85,36.86,36.77,36.79,126793.0,33.1911,33.2002,33.1191,33.1371,126793.0
2016-08-19 14:10:00,36.79,36.8,36.78,36.8,86939.0,33.1371,33.1461,33.1281,33.1461,86939.0
2016-08-19 14:20:00,36.8,36.8,36.75,36.76,106920.0,33.1461,33.1461,33.1011,33.1101,106920.0
2016-08-19 14:30:00,36.76,36.76,36.71,36.74,93816.0,33.1101,33.1101,33.0651,33.0921,93816.0
2016-08-19 14:40:00,36.74,36.75,36.72,36.73,63039.0,33.0921,33.1011,33.0741,33.0831,63039.0
2016-08-19 14:50:00,36.74,36.78,36.72,36.76,80022.0,33.0921,33.1281,33.0741,33.1101,80022.0
2016-08-19 15:00:00,36.76,36.78,36.75,36.78,141304.0,33.1101,33.1281,33.1011,33.1281,141304.0
2016-08-19 15:10:00,36.78,36.78,36.72,36.75,192186.0,33.1281,33.1281,33.0741,33.1011,192186.0
2016-08-19 15:20:00,36.75,36.82,36.74,36.76,230832.0,33.1011,33.1641,33.0921,33.1101,230832.0
2016-08-19 15:30:00,36.77,36.79,36.76,36.78,131237.0,33.1191,33.1371,33.1101,33.1281,131237.0
2016-08-19 15:40:00,36.79,36.82,36.77,36.82,306216.0,33.1371,33.1641,33.1191,33.1641,306216.0
2016-08-19 15:50:00,36.81,36.82,36.75,36.78,556686.0,33.1551,33.1641,33.1011,33.1281,556686.0
2016-08-22 09:30:00,36.53,36.55,36.26,36.35,513327.0,32.9029,32.9209,32.6597,32.7408,513327.0
2016-08-22 09:40:00,36.34,36.39,36.23,36.25,794748.0,32.7318,32.7768,32.6327,32.6507,794748.0
2016-08-22 09:50:00,36.25,36.28,36.12,36.21,656439.0,32.6507,32.6777,32.5336,32.6147,656439.0
2016-08-22 10:00:00,36.21,36.22,36.07,36.11,541899.0,32.6147,32.6237,32.4886,32.5246,541899.0
2016-08-22 10:10:00,36.11,36.24,36.09,36.2,555651.0,32.5246,32.6417,32.5066,32.6057,555651.0
2016-08-22 10:20:00,36.2,36.22,36.1,36.17,682374.0,32.6057,32.6237,32.5156,32.5787,682374.0
2016-08-22 10:30:00,36.17,36.19,36.09,36.17,361200.0,32.5787,32.5967,32.5066,32.5787,361200.0
2016-08-22 10:40:00,36.17,36.18,36.12,36.13,267508.0,32.5787,32.5877,32.5336,32.5426,267508.0
2016-08-22 10:50:00,36.13,36.17,36.12,36.15,179623.0,32.5426,32.5787,32.5336,32.5607,179623.0
2016-08-22 11:00:00,36.16,36.25,36.15,36.25,244884.0,32.5697,32.6507,32.5607,32.6507,244884.0
2016-08-22 11:10:00,36.25,36.27,36.2,36.21,189876.0,32.6507,32.6687,32.6057,32.6147,189876.0
2016-08-22 11:20:00,36.21,36.25,36.16,36.25,237537.0,32.6147,32.6507,32.5697,32.6507,237537.0
2016-08-22 11:30:00,36.24,36.29,36.23,36.27,798297.0,32.6417,32.6868,32.6327,32.6687,798297.0
2016-08-22 11:40:00,36.27,36.29,36.24,36.26,198174.0,32.6687,32.6868,32.6417,32.6597,198174.0
2016-08-22 11:50:00,36.27,36.35,36.26,36.33,157330.0,32.6687,32.7408,32.6597,32.7228,157330.0
2016-08-22 12:00:00,36.33,36.34,36.24,36.27,181006.0,32.7228,32.7318,32.6417,32.6687,181006.0
2016-08-22 12:10:00,36.27,36.29,36.25,36.29,95704.0,32.6687,32.6868,32.6507,32.6868,95704.0
2016-08-22 12:20:00,36.28,36.4,36.28,36.35,210055.0,32.6777,32.7858,32.6777,32.7408,210055.0
2016-08-22 12:30:00,36.35,36.49,36.35,36.47,242506.0,32.7408,32.8669,32.7408,32.8489,242506.0
2016-08-22 12:40:00,36.46,36.53,36.44,36.51,209033.0,32.8399,32.9029,32.8219,32.8849,209033.0
2016-08-22 12:50:00,36.51,36.54,36.49,36.53,102509.0,32.8849,32.9119,32.8669,32.9029,102509.0
2016-08-22 13:00:00,36.52,36.59,36.51,36.59,153714.0,32.8939,32.957,32.8849,32.957,153714.0
2016-08-22 13:10:00,36.58,36.67,36.58,36.64,102277.0,32.948,33.029,32.948,33.002,102277.0
2016-08-22 13:20:00,36.64,36.67,36.56,36.63,419933.0,33.002,33.029,32.9299,32.993,419933.0
2016-08-22 13:30:00,36.63,36.63,36.57,36.62,82544.0,32.993,32.993,32.939,32.984,82544.0
2016-08-22 13:40:00,36.61,36.67,36.6,36.61,160244.0,32.975,33.029,32.966,32.975,160244.0
2016-08-22 13:50:00,36.62,36.66,36.58,36.65,90091.0,32.984,33.02,32.948,33.011,90091.0
2016-08-22 14:00:00,36.65,36.69,36.64,36.68,116731.0,33.011,33.047,33.002,33.038,116731.0
2016-08-22 14:10:00,36.68,36.71,36.64,36.69,74633.0,33.038,33.0651,33.002,33.047,74633.0
2016-08-22 14:20:00,36.69,36.71,36.66,36.67,97965.0,33.047,33.0651,33.02,33.029,97965.0
2016-08-22 14:30:00,36.66,36.7,36.65,36.7,82636.0,33.02,33.056,33.011,33.056,82636.0
2016-08-22 14:40:00,36.69,36.74,36.69,36.73,108360.0,33.047,33.0921,33.047,33.0831,108360.0
2016-08-22 14:50:00,36.73,36.74,36.71,36.72,82488.0,33.0831,33.0921,33.0651,33.0741,82488.0
2016-08-22 15:00:00,36.71,36.74,36.68,36.7,107892.0,33.0651,33.0921,33.038,33.056,107892.0
2016-08-22 15:10:00,36.71,36.73,36.68,36.7,90065.0,33.0651,33.0831,33.038,33.056,90065.0
2016-08-22 15:20:00,36.71,36.71,36.69,36.7,96432.0,33.0651,33.0651,33.047,33.056,96432.0
2016-08-22 15:30:00,36.7,36.71,36.64,36.64,178893.0,33.056,33.0651,33.002,33.002,178893.0
2016-08-22 15:40:00,36.64,36.67,36.58,36.6,330703.0,33.002,33.029,32.948,32.966,330703.0
2016-08-22 15:50:00,36.6,36.62,36.57,36.6,379861.0,32.966,32.984,32.939,32.966,379861.0
2016-08-23 09:30:00,36.78,37.01,36.74,36.87,369836.0,33.1281,33.3353,33.0921,33.2092,369836.0
2016-08-23 09:40:00,36.87,36.95,36.76,36.91,302488.0,33.2092,33.2812,33.1101,33.2452,302488.0
2016-08-23 09:50:00,36.92,37.07,36.92,36.97,261807.0,33.2542,33.3893,33.2542,33.2992,261807.0
2016-08-23 10:00:00,36.99,37.13,36.99,37.04,213894.0,33.3172,33.4433,33.3172,33.3623,213894.0
2016-08-23 10:10:00,37.04,37.05,36.88,36.88,269087.0,33.3623,33.3713,33.2182,33.2182,269087.0
2016-08-23 10:20:00,36.89,36.95,36.83,36.87,169360.0,33.2272,33.2812,33.1731,33.2092,169360.0
2016-08-23 10:30:00,36.86,36.91,36.84,36.89,180463.0,33.2002,33.2452,33.1821,33.2272,180463.0
2016-08-23 10:40:00,36.89,36.94,36.88,36.9,184046.0,33.2272,33.2722,33.2182,33.2362,184046.0
2016-08-23 10:50:00,36.9,36.96,36.87,36.89,165431.0,33.2362,33.2902,33.2092,33.2272,165431.0
2016-08-23 11:00:00,36.9,36.91,36.84,36.89,170949.0,33.2362,33.2452,33.1821,33.2272,170949.0
2016-08-23 11:10:00,36.89,36.9,36.83,36.86,205198.0,33.2272,33.2362,33.1731,33.2002,205198.0
2016-08-23 11:20:00,36.86,36.92,36.85,36.91,91947.0,33.2002,33.2542,33.1911,33.2452,91947.0
2016-08-23 11:30:00,36.91,36.95,36.87,36.92,112082.0,33.2452,33.2812,33.2092,33.2542,112082.0
2016-08-23 11:40:00,36.93,36.94,36.75,36.77,582139.0,33.2632,33.2722,33.1011,33.1191,582139.0
2016-08-23 11:50:00,36.78,36.82,36.73,36.8,353605.0,33.1281,33.1641,33.0831,33.1461,353605.0
2016-08-23 12:00:00,36.81,36.81,36.69,36.73,272257.0,33.1551,33.1551,33.047,33.0831,272257.0
2016-08-23 12:10:00,36.72,36.78,36.7,36.7,110854.0,33.0741,33.1281,33.056,33.056,110854.0
2016-08-23 12:20:00,36.7,36.75,36.68,36.71,117292.0,33.056,33.1011,33.038,33.0651,117292.0
2016-08-23 12:30:00,36.72,36.75,36.71,36.75,82563.0,33.0741,33.1011,33.0651,33.1011,82563.0
2016-08-23 12:40:00,36.74,36.75,36.72,36.74,58796.0,33.0921,33.1011,33.0741,33.0921,58796.0
2016-08-23 12:50:00,36.74,36.75,36.7,36.73,68425.0,33.0921,33.1011,33.056,33.0831,68425.0
2016-08-23 13:00:00,36.73,36.75,36.72,36.75,53694.0,33.0831,33.1011,33.0741,33.1011,53694.0
2016-08-23 13:10:00,36.75,36.76,36.72,36.75,92585.0,33.1011,33.1101,33.0741,33.1011,92585.0
2016-08-23 13:20:00,36.76,36.78,36.7,36.72,98882.0,33.1101,33.1281,33.056,33.0741,98882.0
2016-08-23 13:30:00,36.72,36.73,36.67,36.68,189500.0,33.0741,33.0831,33.029,33.038,189500.0
2016-08-23 13:40:00,36.68,36.69,36.64,36.66,158195.0,33.038,33.047,33.002,33.02,158195.0
2016-08-23 13:50:00,36.65,36.69,36.65,36.67,122483.0,33.011,33.047,33.011,33.029,122483.0
2016-08-23 14:00:00,36.67,36.69,36.62,36.64,131304.0,33.029,33.047,32.984,33.002,131304.0
2016-08-23 14:10:00,36.63,36.67,36.62,36.66,75245.0,32.993,33.029,32.984,33.02,75245.0
2016-08-23 14:20:00,36.66,36.69,36.66,36.66,110474.0,33.02,33.047,33.02,33.02,110474.0
2016-08-23 14:30:00,36.66,36.71,36.66,36.7,92172.0,33.02,33.0651,33.02,33.056,92172.0
2016-08-23 14:40:00,36.71,36.71,36.65,36.65,129047.0,33.0651,33.0651,33.011,33.011,129047.0
2016-08-23 14:50:00,36.66,36.68,36.65,36.68,86390.0,33.02,33.038,33.011,33.038,86390.0
2016-08-23 15:00:00,36.67,36.69,36.64,36.66,214124.0,33.029,33.047,33.002,33.02,214124.0
2016-08-23 15:10:00,36.66,36.75,36.66,36.75,117482.0,33.02,33.1011,33.02,33.1011,117482.0
2016-08-23 15:20:00,36.74,36.77,36.71,36.74,131526.0,33.0921,33.1191,33.0651,33.0921,131526.0
2016-08-23 15:30:00,36.74,36.75,36.72,36.73,109808.0,33.0921,33.1011,33.0741,33.0831,109808.0
2016-08-23 15:40:00,36.73,36.77,36.73,36.77,177878.0,33.0831,33.1191,33.0831,33.1191,177878.0
2016-08-23 15:50:00,36.77,36.77,36.68,36.7,623003.0,33.1191,33.1191,33.038,33.056,623003.0
2016-08-24 09:30:00,36.63,36.71,36.46,36.57,344803.0,32.993,33.0651,32.8399,32.939,344803.0
2016-08-24 09:40:00,36.58,36.7,36.57,36.7,273997.0,32.948,33.056,32.939,33.056,273997.0
2016-08-24 09:50:00,36.7,36.71,36.62,36.63,197595.0,33.056,33.0651,32.984,32.993,197595.0
2016-08-24 10:00:00,36.63,36.8,36.62,36.8,197278.0,32.993,33.1461,32.984,33.1461,197278.0
2016-08-24 10:10:00,36.8,36.82,36.74,36.75,254044.0,33.1461,33.1641,33.0921,33.1011,254044.0
2016-08-24 10:20:00,36.76,36.83,36.76,36.81,185179.0,33.1101,33.1731,33.1101,33.1551,185179.0
2016-08-24 10:30:00,36.8,36.81,36.76,36.79,205694.0,33.1461,33.1551,33.1101,33.1371,205694.0
2016-08-24 10:40:00,36.79,36.8,36.73,36.74,170911.0,33.1371,33.1461,33.0831,33.0921,170911.0
2016-08-24 10:50:00,36.74,36.77,36.71,36.76,108623.0,33.0921,33.1191,33.0651,33.1101,108623.0
2016-08-24 11:00:00,36.76,36.88,36.76,36.86,179876.0,33.1101,33.2182,33.1101,33.2002,179876.0
2016-08-24 11:10:00,36.86,36.87,36.79,36.81,102779.0,33.2002,33.2092,33.1371,33.1551,102779.0
2016-08-24 11:20:00,36.8,36.89,36.79,36.89,135913.0,33.1461,33.2272,33.1371,33.2272,135913.0
2016-08-24 11:30:00,36.89,36.89,36.85,36.88,68828.0,33.2272,33.2272,33.1911,33.2182,68828.0
2016-08-24 11:40:00,36.87,36.9,36.85,36.88,98868.0,33.2092,33.2362,33.1911,33.2182,98868.0
2016-08-24 11:50:00,36.89,36.94,36.88,36.93,121125.0,33.2272,33.2722,33.2182,33.2632,121125.0
2016-08-24 12:00:00,36.92,36.96,36.91,36.95,103212.0,33.2542,33.2902,33.2452,33.2812,103212.0
2016-08-24 12:10:00,36.95,37.03,36.94,37.02,129955.0,33.2812,33.3533,33.2722,33.3443,129955.0
2016-08-24 12:20:00,37.02,37.03,37.0,37.0,90636.0,33.3443,33.3533,33.3263,33.3263,90636.0
2016-08-24 12:30:00,37.0,37.02,37.0,37.01,60553.0,33.3263,33.3443,33.3263,33.3353,60553.0
2016-08-24 12:40:00,37.0,37.02,36.99,37.01,115275.0,33.3263,33.3443,33.3172,33.3353,115275.0
2016-08-24 12:50:00,37.01,37.05,37.01,37.04,70425.0,33.3353,33.3713,33.3353,33.3623,70425.0
2016-08-24 13:00:00,37.05,37.05,37.01,37.04,87811.0,33.3713,33.3713,33.3353,33.3623,87811.0
2016-08-24 13:10:00,37.03,37.04,36.98,37.0,139922.0,33.3533,33.3623,33.3082,33.3263,139922.0
2016-08-24 13:20:00,37.01,37.01,36.95,36.97,134057.0,33.3353,33.3353,33.2812,33.2992,134057.0
2016-08-24 13:30:00,36.98,36.98,36.9,36.91,96225.0,33.3082,33.3082,33.2362,33.2452,96225.0
2016-08-24 13:40:00,36.91,36.93,36.88,36.91,79969.0,33.2452,33.2632,33.2182,33.2452,79969.0
2016-08-24 13:50:00,36.9,36.91,36.82,36.82,130729.0,33.2362,33.2452,33.1641,33.1641,130729.0
2016-08-24 14:00:00,36.82,36.87,36.79,36.8,110497.0,33.1641,33.2092,33.1371,33.1461,110497.0
2016-08-24 14:10:00,36.8,36.81,36.78,36.8,118941.0,33.1461,33.1551,33.1281,33.1461,118941.0
2016-08-24 14:20:00,36.8,36.8,36.77,36.77,90654.0,33.1461,33.1461,33.1191,33.1191,90654.0
2016-08-24 14:30:00,36.77,36.78,36.76,36.78,91699.0,33.1191,33.1281,33.1101,33.1281,91699.0
2016-08-24 14:40:00,36.77,36.79,36.76,36.77,106027.0,33.1191,33.1371,33.1101,33.1191,106027.0
2016-08-24 14:50:00,36.77,36.8,36.77,36.8,89200.0,33.1191,33.1461,33.1191,33.1461,89200.0
2016-08-24 15:00:00,36.8,36.82,36.72,36.72,355036.0,33.1461,33.1641,33.0741,33.0741,355036.0
2016-08-24 15:10:00,36.72,36.81,36.69,36.73,334164.0,33.0741,33.1551,33.047,33.0831,334164.0
2016-08-24 15:20:00,36.73,36.76,36.72,36.72,136985.0,33.0831,33.1101,33.0741,33.0741,136985.0
2016-08-24 15:30:00,36.73,36.76,36.7,36.72,358867.0,33.0831,33.1101,33.056,33.0741,358867.0
2016-08-24 15:40:00,36.72,36.76,36.7,36.74,335257.0,33.0741,33.1101,33.056,33.0921,335257.0
2016-08-24 15:50:00,36.75,36.79,36.72,36.78,681094.0,33.1011,33.1371,33.0741,33.1281,681094.0
2016-08-25 09:30:00,36.64,36.81,36.57,36.72,302686.0,33.002,33.1551,32.939,33.0741,302686.0
2016-08-25 09:40:00,36.72,36.73,36.6,36.64,380520.0,33.0741,33.0831,32.966,33.002,380520.0
2016-08-25 09:50:00,36.64,36.72,36.61,36.65,296099.0,33.002,33.0741,32.975,33.011,296099.0
2016-08-25 10:00:00,36.65,36.78,36.64,36.77,192805.0,33.011,33.1281,33.002,33.1191,192805.0
2016-08-25 10:10:00,36.77,36.78,36.66,36.72,165434.0,33.1191,33.1281,33.02,33.0741,165434.0
2016-08-25 10:20:00,36.71,36.73,36.67,36.7,117436.0,33.0651,33.0831,33.029,33.056,117436.0
2016-08-25 10:30:00,36.7,36.71,36.64,36.66,149261.0,33.056,33.0651,33.002,33.02,149261.0
2016-08-25 10:40:00,36.66,36.74,36.66,36.72,110574.0,33.02,33.0921,33.02,33.0741,110574.0
2016-08-25 10:50:00,36.72,36.74,36.68,36.7,77983.0,33.0741,33.0921,33.038,33.056,77983.0
2016-08-25 11:00:00,36.7,36.75,36.69,36.73,109714.0,33.056,33.1011,33.047,33.0831,109714.0
2016-08-25 11:10:00,36.73,36.76,36.66,36.73,163604.0,33.0831,33.1101,33.02,33.0831,163604.0
2016-08-25 11:20:00,36.74,36.76,36.68,36.69,143834.0,33.0921,33.1101,33.038,33.047,143834.0
2016-08-25 11:30:00,36.69,36.73,36.68,36.68,107202.0,33.047,33.0831,33.038,33.038,107202.0
2016-08-25 11:40:00,36.69,36.72,36.67,36.7,118214.0,33.047,33.0741,33.029,33.056,118214.0
2016-08-25 11:50:00,36.71,36.73,36.69,36.73,73846.0,33.0651,33.0831,33.047,33.0831,73846.0
2016-08-25 12:00:00,36.73,36.75,36.69,36.7,101931.0,33.0831,33.1011,33.047,33.056,101931.0
2016-08-25 12:10:00,36.7,36.71,36.67,36.69,89511.0,33.056,33.0651,33.029,33.047,89511.0
2016-08-25 12:20:00,36.68,36.69,36.63,36.66,70916.0,33.038,33.047,32.993,33.02,70916.0
2016-08-25 12:30:00,36.66,36.71,36.64,36.7,70806.0,33.02,33.0651,33.002,33.056,70806.0
2016-08-25 12:40:00,36.7,36.71,36.66,36.69,57260.0,33.056,33.0651,33.02,33.047,57260.0
2016-08-25 12:50:00,36.69,36.69,36.64,36.67,52130.0,33.047,33.047,33.002,33.029,52130.0
2016-08-25 13:00:00,36.68,36.69,36.63,36.64,119816.0,33.038,33.047,32.993,33.002,119816.0
2016-08-25 13:10:00,36.65,36.67,36.61,36.62,122552.0,33.011,33.029,32.975,32.984,122552.0
2016-08-25 13:20:00,36.62,36.67,36.6,36.67,100710.0,32.984,33.029,32.966,33.029,100710.0
2016-08-25 13:30:00,36.66,36.67,36.58,36.61,176017.0,33.02,33.029,32.948,32.975,176017.0
2016-08-25 13:40:00,36.6,36.65,36.59,36.65,103724.0,32.966,33.011,32.957,33.011,103724.0
2016-08-25 13:50:00,36.64,36.68,36.63,36.67,102620.0,33.002,33.038,32.993,33.029,102620.0
2016-08-25 14:00:00,36.67,36.71,36.65,36.66,160533.0,33.029,33.0651,33.011,33.02,160533.0
2016-08-25 14:10:00,36.66,36.67,36.61,36.61,81751.0,33.02,33.029,32.975,32.975,81751.0
2016-08-25 14:20:00,36.61,36.62,36.57,36.6,156023.0,32.975,32.984,32.939,32.966,156023.0
2016-08-25 14:30:00,36.6,36.63,36.59,36.61,49093.0,32.966,32.993,32.957,32.975,49093.0
2016-08-25 14:40:00,36.61,36.62,36.56,36.59,77556.0,32.975,32.984,32.9299,32.957,77556.0
2016-08-25 14:50:00,36.59,36.6,36.55,36.55,88973.0,32.957,32.966,32.9209,32.9209,88973.0
2016-08-25 15:00:00,36.56,36.58,36.5,36.51,216633.0,32.9299,32.948,32.8759,32.8849,216633.0
2016-08-25 15:10:00,36.52,36.54,36.49,36.52,177743.0,32.8939,32.9119,32.8669,32.8939,177743.0
2016-08-25 15:20:00,36.52,36.52,36.49,36.51,154174.0,32.8939,32.8939,32.8669,32.8849,154174.0
2016-08-25 15:30:00,36.5,36.54,36.49,36.52,191698.0,32.8759,32.9119,32.8669,32.8939,191698.0
2016-08-25 15:40:00,36.52,36.54,36.49,36.52,252819.0,32.8939,32.9119,32.8669,32.8939,252819.0
2016-08-25 15:50:00,36.51,36.53,36.44,36.48,595163.0,32.8849,32.9029,32.8219,32.8579,595163.0
2016-08-26 09:30:00,36.51,36.64,36.25,36.33,341970.0,32.8849,33.002,32.6507,32.7228,341970.0
2016-08-26 09:40:00,36.34,36.46,36.28,36.34,270618.0,32.7318,32.8399,32.6777,32.7318,270618.0
2016-08-26 09:50:00,36.33,36.33,36.22,36.25,185917.0,32.7228,32.7228,32.6237,32.6507,185917.0
2016-08-26 10:00:00,36.23,36.4,36.21,36.31,370688.0,32.6327,32.7858,32.6147,32.7048,370688.0
2016-08-26 10:10:00,36.32,36.45,36.31,36.38,268883.0,32.7138,32.8309,32.7048,32.7678,268883.0
2016-08-26 10:20:00,36.39,36.52,36.39,36.46,188164.0,32.7768,32.8939,32.7768,32.8399,188164.0
2016-08-26 10:30:00,36.45,36.49,36.44,36.44,121490.0,32.8309,32.8669,32.8219,32.8219,121490.0
2016-08-26 10:40:00,36.44,36.45,36.34,36.37,165459.0,32.8219,32.8309,32.7318,32.7588,165459.0
2016-08-26 10:50:00,36.37,36.38,36.32,36.34,125478.0,32.7588,32.7678,32.7138,32.7318,125478.0
2016-08-26 11:00:00,36.36,36.36,36.31,36.33,143745.0,32.7498,32.7498,32.7048,32.7228,143745.0
2016-08-26 11:10:00,36.33,36.38,36.3,36.38,139408.0,32.7228,32.7678,32.6958,32.7678,139408.0
2016-08-26 11:20:00,36.38,36.49,36.38,36.49,113160.0,32.7678,32.8669,32.7678,32.8669,113160.0
2016-08-26 11:30:00,36.49,36.51,36.44,36.47,143307.0,32.8669,32.8849,32.8219,32.8489,143307.0
2016-08-26 11:40:00,36.47,36.47,36.37,36.39,164294.0,32.8489,32.8489,32.7588,32.7768,164294.0
2016-08-26 11:50:00,36.39,36.4,36.28,36.3,171628.0,32.7768,32.7858,32.6777,32.6958,171628.0
2016-08-26 12:00:00,36.3,36.3,36.14,36.17,235668.0,32.6958,32.6958,32.5516,32.5787,235668.0
2016-08-26 12:10:00,36.17,36.2,36.1,36.18,243776.0,32.5787,32.6057,32.5156,32.5877,243776.0
2016-08-26 12:20:00,36.17,36.21,36.11,36.17,482870.0,32.5787,32.6147,32.5246,32.5787,482870.0
2016-08-26 12:30:00,36.16,36.26,36.14,36.24,142095.0,32.5697,32.6597,32.5516,32.6417,142095.0
2016-08-26 12:40:00,36.24,36.26,36.19,36.2,163392.0,32.6417,32.6597,32.5967,32.6057,163392.0
2016-08-26 12:50:00,36.2,36.22,36.17,36.2,105820.0,32.6057,32.6237,32.5787,32.6057,105820.0
2016-08-26 13:00:00,36.2,36.26,36.2,36.26,103932.0,32.6057,32.6597,32.6057,32.6597,103932.0
2016-08-26 13:10:00,36.26,36.29,36.2,36.22,89259.0,32.6597,32.6868,32.6057,32.6237,89259.0
2016-08-26 13:20:00,36.22,36.24,36.2,36.22,137350.0,32.6237,32.6417,32.6057,32.6237,137350.0
2016-08-26 13:30:00,36.22,36.26,36.18,36.21,193902.0,32.6237,32.6597,32.5877,32.6147,193902.0
2016-08-26 13:40:00,36.21,36.24,36.19,36.2,66637.0,32.6147,32.6417,32.5967,32.6057,66637.0
2016-08-26 13:50:00,36.19,36.2,36.14,36.16,73333.0,32.5967,32.6057,32.5516,32.5697,73333.0
2016-08-26 14:00:00,36.16,36.17,36.13,36.16,71062.0,32.5697,32.5787,32.5426,32.5697,71062.0
2016-08-26 14:10:00,36.16,36.2,36.05,36.07,189380.0,32.5697,32.6057,32.4706,32.4886,189380.0
2016-08-26 14:20:00,36.07,36.07,36.0,36.01,154235.0,32.4886,32.4886,32.4255,32.4346,154235.0
2016-08-26 14:30:00,36.0,36.01,35.94,35.98,230035.0,32.4255,32.4346,32.3715,32.4075,230035.0
2016-08-26 14:40:00,35.98,35.99,35.91,35.94,142412.0,32.4075,32.4165,32.3445,32.3715,142412.0
2016-08-26 14:50:00,35.94,35.97,35.9,35.95,106771.0,32.3715,32.3985,32.3355,32.3805,106771.0
2016-08-26 15:00:00,35.95,36.01,35.93,36.01,190400.0,32.3805,32.4346,32.3625,32.4346,190400.0
2016-08-26 15:10:00,36.01,36.02,35.96,35.98,157277.0,32.4346,32.4436,32.3895,32.4075,157277.0
2016-08-26 15:20:00,35.99,36.09,35.96,36.08,186183.0,32.4165,32.5066,32.3895,32.4976,186183.0
2016-08-26 15:30:00,36.08,36.15,36.07,36.13,192233.0,32.4976,32.5607,32.4886,32.5426,192233.0
2016-08-26 15:40:00,36.13,36.15,36.08,36.13,214756.0,32.5426,32.5607,32.4976,32.5426,214756.0
2016-08-26 15:50:00,36.13,36.14,36.07,36.11,494687.0,32.5426,32.5516,32.4886,32.5246,494687.0
2016-08-29 09:30:00,36.27,36.59,36.26,36.56,437963.0,32.6687,32.957,32.6597,32.9299,437963.0
2016-08-29 09:40:00,36.58,36.6,36.41,36.45,308562.0,32.948,32.966,32.7948,32.8309,308562.0
2016-08-29 09:50:00,36.46,36.48,36.35,36.37,223261.0,32.8399,32.8579,32.7408,32.7588,223261.0
2016-08-29 10:00:00,36.38,36.48,36.37,36.44,147029.0,32.7678,32.8579,32.7588,32.8219,147029.0
2016-08-29 10:10:00,36.43,36.49,36.42,36.44,163933.0,32.8129,32.8669,32.8038,32.8219,163933.0
2016-08-29 10:20:00,36.44,36.45,36.37,36.42,87860.0,32.8219,32.8309,32.7588,32.8038,87860.0
2016-08-29 10:30:00,36.43,36.44,36.4,36.41,125395.0,32.8129,32.8219,32.7858,32.7948,125395.0
2016-08-29 10:40:00,36.42,36.44,36.37,36.37,182582.0,32.8038,32.8219,32.7588,32.7588,182582.0
2016-08-29 10:50:00,36.37,36.41,36.36,36.4,85278.0,32.7588,32.7948,32.7498,32.7858,85278.0
2016-08-29 11:00:00,36.39,36.42,36.39,36.42,94684.0,32.7768,32.8038,32.7768,32.8038,94684.0
2016-08-29 11:10:00,36.41,36.43,36.39,36.4,111080.0,32.7948,32.8129,32.7768,32.7858,111080.0
2016-08-29 11:20:00,36.4,36.48,36.4,36.48,81030.0,32.7858,32.8579,32.7858,32.8579,81030.0
2016-08-29 11:30:00,36.48,36.48,36.4,36.4,99357.0,32.8579,32.8579,32.7858,32.7858,99357.0
2016-08-29 11:40:00,36.4,36.44,36.4,36.43,62805.0,32.7858,32.8219,32.7858,32.8129,62805.0
2016-08-29 11:50:00,36.43,36.45,36.39,36.41,83593.0,32.8129,32.8309,32.7768,32.7948,83593.0
2016-08-29 12:00:00,36.4,36.43,36.39,36.41,68805.0,32.7858,32.8129,32.7768,32.7948,68805.0
2016-08-29 12:10:00,36.41,36.44,36.41,36.43,46761.0,32.7948,32.8219,32.7948,32.8129,46761.0
2016-08-29 12:20:00,36.43,36.48,36.42,36.46,86221.0,32.8129,32.8579,32.8038,32.8399,86221.0
2016-08-29 12:30:00,36.47,36.49,36.46,36.48,42885.0,32.8489,32.8669,32.8399,32.8579,42885.0
2016-08-29 12:40:00,36.47,36.5,36.47,36.49,45342.0,32.8489,32.8759,32.8489,32.8669,45342.0
2016-08-29 12:50:00,36.5,36.55,36.49,36.54,82404.0,32.8759,32.9209,32.8669,32.9119,82404.0
2016-08-29 13:00:00,36.55,36.55,36.51,36.52,79190.0,32.9209,32.9209,32.8849,32.8939,79190.0
2016-08-29 13:10:00,36.52,36.53,36.51,36.51,66367.0,32.8939,32.9029,32.8849,32.8849,66367.0
2016-08-29 13:20:00,36.51,36.52,36.5,36.51,53770.0,32.8849,32.8939,32.8759,32.8849,53770.0
2016-08-29 13:30:00,36.51,36.56,36.51,36.56,123436.0,32.8849,32.9299,32.8849,32.9299,123436.0
2016-08-29 13:40:00,36.56,36.57,36.55,36.55,63933.0,32.9299,32.939,32.9209,32.9209,63933.0
2016-08-29 13:50:00,36.56,36.57,36.52,36.53,91503.0,32.9299,32.939,32.8939,32.9029,91503.0
2016-08-29 14:00:00,36.53,36.53,36.52,36.52,38163.0,32.9029,32.9029,32.8939,32.8939,38163.0
2016-08-29 14:10:00,36.52,36.53,36.51,36.52,56175.0,32.8939,32.9029,32.8849,32.8939,56175.0
2016-08-29 14:20:00,36.52,36.55,36.51,36.52,108482.0,32.8939,32.9209,32.8849,32.8939,108482.0
2016-08-29 14:30:00,36.52,36.54,36.5,36.53,123529.0,32.8939,32.9119,32.8759,32.9029,123529.0
2016-08-29 14:40:00,36.53,36.55,36.53,36.54,65083.0,32.9029,32.9209,32.9029,32.9119,65083.0
2016-08-29 14:50:00,36.55,36.59,36.54,36.59,127988.0,32.9209,32.957,32.9119,32.957,127988.0
2016-08-29 15:00:00,36.59,36.59,36.56,36.58,114910.0,32.957,32.957,32.9299,32.948,114910.0
2016-08-29 15:10:00,36.58,36.6,36.57,36.59,67931.0,32.948,32.966,32.939,32.957,67931.0
2016-08-29 15:20:00,36.58,36.6,36.53,36.53,162361.0,32.948,32.966,32.9029,32.9029,162361.0
2016-08-29 15:30:00,36.53,36.54,36.51,36.52,112297.0,32.9029,32.9119,32.8849,32.8939,112297.0
2016-08-29 15:40:00,36.52,36.55,36.49,36.52,423943.0,32.8939,32.9209,32.8669,32.8939,423943.0
2016-08-29 15:50:00,36.53,36.56,36.51,36.55,447986.0,32.9029,32.9299,32.8849,32.9209,447986.0
2016-08-30 09:30:00,36.51,36.65,36.38,36.5,554151.0,32.8849,33.011,32.7678,32.8759,554151.0
2016-08-30 09:40:00,36.51,36.76,36.5,36.68,319086.0,32.8849,33.1101,32.8759,33.038,319086.0
2016-08-30 09:50:00,36.69,36.84,36.63,36.79,316708.0,33.047,33.1821,32.993,33.1371,316708.0
2016-08-30 10:00:00,36.78,36.89,36.71,36.73,243829.0,33.1281,33.2272,33.0651,33.0831,243829.0
2016-08-30 10:10:00,36.73,36.96,36.71,36.93,343063.0,33.0831,33.2902,33.0651,33.2632,343063.0
2016-08-30 10:20:00,36.93,37.1,36.89,37.07,421179.0,33.2632,33.4163,33.2272,33.3893,421179.0
2016-08-30 10:30:00,37.06,37.07,36.96,37.04,339723.0,33.3803,33.3893,33.2902,33.3623,339723.0
2016-08-30 10:40:00,37.03,37.23,37.02,37.2,552605.0,33.3533,33.5334,33.3443,33.5064,552605.0
2016-08-30 10:50:00,37.19,37.2,37.1,37.16,285134.0,33.4974,33.5064,33.4163,33.4704,285134.0
2016-08-30 11:00:00,37.15,37.19,37.14,37.18,226348.0,33.4614,33.4974,33.4524,33.4884,226348.0
2016-08-30 11:10:00,37.19,37.26,37.17,37.23,412635.0,33.4974,33.5604,33.4794,33.5334,412635.0
2016-08-30 11:20:00,37.23,37.32,37.22,37.29,263563.0,33.5334,33.6145,33.5244,33.5875,263563.0
2016-08-30 11:30:00,37.29,37.43,37.27,37.41,290049.0,33.5875,33.7136,33.5694,33.6955,290049.0
2016-08-30 11:40:00,37.41,37.42,37.33,37.36,143604.0,33.6955,33.7046,33.6235,33.6505,143604.0
2016-08-30 11:50:00,37.36,37.45,37.36,37.42,171319.0,33.6505,33.7316,33.6505,33.7046,171319.0
2016-08-30 12:00:00,37.42,37.6,37.41,37.58,271777.0,33.7046,33.8667,33.6955,33.8487,271777.0
2016-08-30 12:10:00,37.57,37.59,37.54,37.58,138605.0,33.8397,33.8577,33.8126,33.8487,138605.0
2016-08-30 12:20:00,37.57,37.58,37.49,37.52,144537.0,33.8397,33.8487,33.7676,33.7946,144537.0
2016-08-30 12:30:00,37.52,37.53,37.42,37.47,198645.0,33.7946,33.8036,33.7046,33.7496,198645.0
2016-08-30 12:40:00,37.46,37.46,37.27,37.3,315937.0,33.7406,33.7406,33.5694,33.5965,315937.0
2016-08-30 12:50:00,37.29,37.31,37.22,37.31,178715.0,33.5875,33.6055,33.5244,33.6055,178715.0
2016-08-30 13:00:00,37.31,37.32,37.22,37.22,77228.0,33.6055,33.6145,33.5244,33.5244,77228.0
2016-08-30 13:10:00,37.23,37.25,37.16,37.2,136690.0,33.5334,33.5514,33.4704,33.5064,136690.0
2016-08-30 13:20:00,37.2,37.23,37.19,37.22,87100.0,33.5064,33.5334,33.4974,33.5244,87100.0
2016-08-30 13:30:00,37.22,37.23,37.17,37.17,104402.0,33.5244,33.5334,33.4794,33.4794,104402.0
2016-08-30 13:40:00,37.18,37.18,37.11,37.14,93528.0,33.4884,33.4884,33.4253,33.4524,93528.0
2016-08-30 13:50:00,37.14,37.18,37.13,37.14,86690.0,33.4524,33.4884,33.4433,33.4524,86690.0
2016-08-30 14:00:00,37.13,37.14,37.0,37.01,180146.0,33.4433,33.4524,33.3263,33.3353,180146.0
2016-08-30 14:10:00,37.02,37.1,37.01,37.03,109360.0,33.3443,33.4163,33.3353,33.3533,109360.0
2016-08-30 14:20:00,37.02,37.05,37.01,37.04,94340.0,33.3443,33.3713,33.3353,33.3623,94340.0
2016-08-30 14:30:00,37.04,37.1,37.01,37.09,124335.0,33.3623,33.4163,33.3353,33.4073,124335.0
2016-08-30 14:40:00,37.09,37.13,37.08,37.12,125218.0,33.4073,33.4433,33.3983,33.4343,125218.0
2016-08-30 14:50:00,37.12,37.19,37.11,37.18,138277.0,33.4343,33.4974,33.4253,33.4884,138277.0
2016-08-30 15:00:00,37.18,37.19,37.13,37.17,112750.0,33.4884,33.4974,33.4433,33.4794,112750.0
2016-08-30 15:10:00,37.17,37.18,37.09,37.11,121959.0,33.4794,33.4884,33.4073,33.4253,121959.0
2016-08-30 15:20:00,37.11,37.11,37.05,37.07,106844.0,33.4253,33.4253,33.3713,33.3893,106844.0
2016-08-30 15:30:00,37.07,37.12,37.03,37.12,187591.0,33.3893,33.4343,33.3533,33.4343,187591.0
2016-08-30 15:40:00,37.11,37.17,37.1,37.1,268735.0,33.4253,33.4794,33.4163,33.4163,268735.0
2016-08-30 15:50:00,37.11,37.16,37.1,37.15,454427.0,33.4253,33.4704,33.4163,33.4614,454427.0
2016-08-31 09:30:00,37.32,37.32,36.81,37.01,529233.0,33.6145,33.6145,33.1551,33.3353,529233.0
2016-08-31 09:40:00,37.01,37.15,37.0,37.1,354296.0,33.3353,33.4614,33.3263,33.4163,354296.0
2016-08-31 09:50:00,37.1,37.14,37.01,37.09,206151.0,33.4163,33.4524,33.3353,33.4073,206151.0
2016-08-31 10:00:00,37.09,37.09,36.95,36.97,401246.0,33.4073,33.4073,33.2812,33.2992,401246.0
2016-08-31 10:10:00,36.98,37.0,36.84,36.87,427229.0,33.3082,33.3263,33.1821,33.2092,427229.0
2016-08-31 10:20:00,36.87,36.89,36.82,36.84,391820.0,33.2092,33.2272,33.1641,33.1821,391820.0
2016-08-31 10:30:00,36.83,36.87,36.76,36.84,433217.0,33.1731,33.2092,33.1101,33.1821,433217.0
2016-08-31 10:40:00,36.83,36.83,36.73,36.78,202551.0,33.1731,33.1731,33.0831,33.1281,202551.0
2016-08-31 10:50:00,36.79,36.8,36.62,36.63,352703.0,33.1371,33.1461,32.984,32.993,352703.0
2016-08-31 11:00:00,36.62,36.65,36.35,36.36,740688.0,32.984,33.011,32.7408,32.7498,740688.0
2016-08-31 11:10:00,36.37,36.41,36.24,36.25,656208.0,32.7588,32.7948,32.6417,32.6507,656208.0
2016-08-31 11:20:00,36.24,36.32,36.2,36.27,490764.0,32.6417,32.7138,32.6057,32.6687,490764.0
2016-08-31 11:30:00,36.27,36.34,36.04,36.09,538266.0,32.6687,32.7318,32.4616,32.5066,538266.0
2016-08-31 11:40:00,36.09,36.14,36.02,36.04,330703.0,32.5066,32.5516,32.4436,32.4616,330703.0
2016-08-31 11:50:00,36.05,36.13,36.04,36.13,235379.0,32.4706,32.5426,32.4616,32.5426,235379.0
2016-08-31 12:00:00,36.12,36.15,36.02,36.11,377793.0,32.5336,32.5607,32.4436,32.5246,377793.0
2016-08-31 12:10:00,36.11,36.13,36.03,36.07,365663.0,32.5246,32.5426,32.4526,32.4886,365663.0
2016-08-31 12:20:00,36.08,36.24,36.07,36.23,263634.0,32.4976,32.6417,32.4886,32.6327,263634.0
2016-08-31 12:30:00,36.23,36.35,36.21,36.33,267673.0,32.6327,32.7408,32.6147,32.7228,267673.0
2016-08-31 12:40:00,36.34,36.35,36.27,36.33,183798.0,32.7318,32.7408,32.6687,32.7228,183798.0
2016-08-31 12:50:00,36.34,36.39,36.31,36.37,202025.0,32.7318,32.7768,32.7048,32.7588,202025.0
2016-08-31 13:00:00,36.38,36.41,36.36,36.37,129202.0,32.7678,32.7948,32.7498,32.7588,129202.0
2016-08-31 13:10:00,36.36,36.38,36.26,36.32,142445.0,32.7498,32.7678,32.6597,32.7138,142445.0
2016-08-31 13:20:00,36.33,36.37,36.28,36.36,208664.0,32.7228,32.7588,32.6777,32.7498,208664.0
2016-08-31 13:30:00,36.37,36.39,36.33,36.37,110513.0,32.7588,32.7768,32.7228,32.7588,110513.0
2016-08-31 13:40:00,36.37,36.4,36.33,36.35,117247.0,32.7588,32.7858,32.7228,32.7408,117247.0
2016-08-31 13:50:00,36.34,36.42,36.34,36.39,102727.0,32.7318,32.8038,32.7318,32.7768,102727.0
2016-08-31 14:00:00,36.39,36.52,36.38,36.49,165613.0,32.7768,32.8939,32.7678,32.8669,165613.0
2016-08-31 14:10:00,36.5,36.53,36.46,36.5,162335.0,32.8759,32.9029,32.8399,32.8759,162335.0
2016-08-31 14:20:00,36.5,36.52,36.47,36.5,76908.0,32.8759,32.8939,32.8489,32.8759,76908.0
2016-08-31 14:30:00,36.49,36.57,36.48,36.54,167697.0,32.8669,32.939,32.8579,32.9119,167697.0
2016-08-31 14:40:00,36.55,36.57,36.53,36.53,110536.0,32.9209,32.939,32.9029,32.9029,110536.0
2016-08-31 14:50:00,36.54,36.59,36.52,36.58,170695.0,32.9119,32.957,32.8939,32.948,170695.0
2016-08-31 15:00:00,36.57,36.65,36.56,36.64,193729.0,32.939,33.011,32.9299,33.002,193729.0
2016-08-31 15:10:00,36.64,36.7,36.61,36.66,121554.0,33.002,33.056,32.975,33.02,121554.0
2016-08-31 15:20:00,36.66,36.71,36.63,36.65,214289.0,33.02,33.0651,32.993,33.011,214289.0
2016-08-31 15:30:00,36.64,36.72,36.64,36.7,298828.0,33.002,33.0741,33.002,33.056,298828.0
2016-08-31 15:40:00,36.7,36.8,36.7,36.73,326115.0,33.056,33.1461,33.056,33.0831,326115.0
2016-08-31 15:50:00,36.73,36.8,36.72,36.76,693787.0,33.0831,33.1461,33.0741,33.1101,693787.0
2016-09-01 09:30:00,37.0,37.15,36.91,37.02,459682.0,33.3263,33.4614,33.2452,33.3443,459682.0
2016-09-01 09:40:00,37.02,37.1,36.98,37.07,219632.0,33.3443,33.4163,33.3082,33.3893,219632.0
2016-09-01 09:50:00,37.07,37.09,36.85,36.86,270122.0,33.3893,33.4073,33.1911,33.2002,270122.0
2016-09-01 10:00:00,36.86,36.97,36.78,36.84,239756.0,33.2002,33.2992,33.1281,33.1821,239756.0
2016-09-01 10:10:00,36.84,36.9,36.78,36.85,167081.0,33.1821,33.2362,33.1281,33.1911,167081.0
2016-09-01 10:20:00,36.85,36.85,36.65,36.66,289543.0,33.1911,33.1911,33.011,33.02,289543.0
2016-09-01 10:30:00,36.67,36.67,36.51,36.52,272290.0,33.029,33.029,32.8849,32.8939,272290.0
2016-09-01 10:40:00,36.52,36.65,36.5,36.58,294026.0,32.8939,33.011,32.8759,32.948,294026.0
2016-09-01 10:50:00,36.58,36.6,36.45,36.46,260211.0,32.948,32.966,32.8309,32.8399,260211.0
2016-09-01 11:00:00,36.45,36.57,36.32,36.51,320616.0,32.8309,32.939,32.7138,32.8849,320616.0
2016-09-01 11:10:00,36.51,36.54,36.44,36.5,133026.0,32.8849,32.9119,32.8219,32.8759,133026.0
2016-09-01 11:20:00,36.5,36.61,36.47,36.58,202785.0,32.8759,32.975,32.8489,32.948,202785.0
2016-09-01 11:30:00,36.58,36.6,36.53,36.58,133683.0,32.948,32.966,32.9029,32.948,133683.0
2016-09-01 11:40:00,36.58,36.62,36.55,36.59,93843.0,32.948,32.984,32.9209,32.957,93843.0
2016-09-01 11:50:00,36.59,36.62,36.55,36.6,72595.0,32.957,32.984,32.9209,32.966,72595.0
2016-09-01 12:00:00,36.59,36.62,36.58,36.59,61530.0,32.957,32.984,32.948,32.957,61530.0
2016-09-01 12:10:00,36.6,36.66,36.57,36.64,110093.0,32.966,33.02,32.939,33.002,110093.0
2016-09-01 12:20:00,36.64,36.79,36.62,36.76,85292.0,33.002,33.1371,32.984,33.1101,85292.0
2016-09-01 12:30:00,36.75,36.82,36.73,36.73,74843.0,33.1011,33.1641,33.0831,33.0831,74843.0
2016-09-01 12:40:00,36.74,36.76,36.7,36.74,82430.0,33.0921,33.1101,33.056,33.0921,82430.0
2016-09-01 12:50:00,36.74,36.77,36.7,36.7,114015.0,33.0921,33.1191,33.056,33.056,114015.0
2016-09-01 13:00:00,36.7,36.71,36.63,36.63,67738.0,33.056,33.0651,32.993,32.993,67738.0
2016-09-01 13:10:00,36.63,36.67,36.61,36.67,100173.0,32.993,33.029,32.975,33.029,100173.0
2016-09-01 13:20:00,36.67,36.68,36.64,36.65,85141.0,33.029,33.038,33.002,33.011,85141.0
2016-09-01 13:30:00,36.66,36.72,36.66,36.68,60726.0,33.02,33.0741,33.02,33.038,60726.0
2016-09-01 13:40:00,36.68,36.72,36.67,36.69,53650.0,33.038,33.0741,33.029,33.047,53650.0
2016-09-01 13:50:00,36.7,36.72,36.67,36.68,29673.0,33.056,33.0741,33.029,33.038,29673.0
2016-09-01 14:00:00,36.67,36.67,36.61,36.64,96196.0,33.029,33.029,32.975,33.002,96196.0
2016-09-01 14:10:00,36.64,36.66,36.61,36.66,66721.0,33.002,33.02,32.975,33.02,66721.0
2016-09-01 14:20:00,36.66,36.69,36.64,36.68,78404.0,33.02,33.047,33.002,33.038,78404.0
2016-09-01 14:30:00,36.68,36.69,36.61,36.63,58820.0,33.038,33.047,32.975,32.993,58820.0
2016-09-01 14:40:00,36.63,36.66,36.61,36.63,64725.0,32.993,33.02,32.975,32.993,64725.0
2016-09-01 14:50:00,36.63,36.68,36.61,36.65,126028.0,32.993,33.038,32.975,33.011,126028.0
2016-09-01 15:00:00,36.66,36.67,36.57,36.61,88498.0,33.02,33.029,32.939,32.975,88498.0
2016-09-01 15:10:00,36.62,36.64,36.6,36.63,99259.0,32.984,33.002,32.966,32.993,99259.0
2016-09-01 15:20:00,36.63,36.67,36.6,36.6,124550.0,32.993,33.029,32.966,32.966,124550.0
2016-09-01 15:30:00,36.6,36.62,36.59,36.61,119375.0,32.966,32.984,32.957,32.975,119375.0
2016-09-01 15:40:00,36.62,36.74,36.61,36.71,183815.0,32.984,33.0921,32.975,33.0651,183815.0
2016-09-01 15:50:00,36.72,36.82,36.69,36.81,935732.0,33.0741,33.1641,33.047,33.1551,935732.0
2016-09-02 09:30:00,36.67,37.1,36.67,37.05,752523.0,33.029,33.4163,33.029,33.3713,752523.0
2016-09-02 09:40:00,37.04,37.34,37.04,37.18,734652.0,33.3623,33.6325,33.3623,33.4884,734652.0
2016-09-02 09:50:00,37.18,37.49,37.15,37.45,420523.0,33.4884,33.7676,33.4614,33.7316,420523.0
2016-09-02 10:00:00,37.46,37.47,37.33,37.4,301700.0,33.7406,33.7496,33.6235,33.6865,301700.0
2016-09-02 10:10:00,37.41,37.41,37.13,37.15,438075.0,33.6955,33.6955,33.4433,33.4614,438075.0
2016-09-02 10:20:00,37.15,37.29,37.12,37.25,204091.0,33.4614,33.5875,33.4343,33.5514,204091.0
2016-09-02 10:30:00,37.25,37.4,37.25,37.36,327888.0,33.5514,33.6865,33.5514,33.6505,327888.0
2016-09-02 10:40:00,37.36,37.38,37.23,37.3,321626.0,33.6505,33.6685,33.5334,33.5965,321626.0
2016-09-02 10:50:00,37.3,37.36,37.25,37.26,198777.0,33.5965,33.6505,33.5514,33.5604,198777.0
2016-09-02 11:00:00,37.26,37.3,37.24,37.27,157281.0,33.5604,33.5965,33.5424,33.5694,157281.0
2016-09-02 11:10:00,37.27,37.28,37.14,37.15,91956.0,33.5694,33.5785,33.4524,33.4614,91956.0
2016-09-02 11:20:00,37.15,37.21,37.14,37.17,111520.0,33.4614,33.5154,33.4524,33.4794,111520.0
2016-09-02 11:30:00,37.17,37.18,37.09,37.15,151037.0,33.4794,33.4884,33.4073,33.4614,151037.0
2016-09-02 11:40:00,37.14,37.2,37.12,37.15,110380.0,33.4524,33.5064,33.4343,33.4614,110380.0
2016-09-02 11:50:00,37.15,37.18,37.13,37.15,109706.0,33.4614,33.4884,33.4433,33.4614,109706.0
2016-09-02 12:00:00,37.14,37.15,37.09,37.1,113316.0,33.4524,33.4614,33.4073,33.4163,113316.0
2016-09-02 12:10:00,37.1,37.12,37.05,37.06,204423.0,33.4163,33.4343,33.3713,33.3803,204423.0
2016-09-02 12:20:00,37.06,37.1,37.03,37.08,210649.0,33.3803,33.4163,33.3533,33.3983,210649.0
2016-09-02 12:30:00,37.08,37.09,37.03,37.05,207224.0,33.3983,33.4073,33.3533,33.3713,207224.0
2016-09-02 12:40:00,37.05,37.06,37.02,37.05,90509.0,33.3713,33.3803,33.3443,33.3713,90509.0
2016-09-02 12:50:00,37.05,37.15,37.05,37.13,106952.0,33.3713,33.4614,33.3713,33.4433,106952.0
2016-09-02 13:00:00,37.13,37.13,37.03,37.05,92555.0,33.4433,33.4433,33.3533,33.3713,92555.0
2016-09-02 13:10:00,37.04,37.15,37.04,37.12,85360.0,33.3623,33.4614,33.3623,33.4343,85360.0
2016-09-02 13:20:00,37.12,37.16,37.11,37.14,55663.0,33.4343,33.4704,33.4253,33.4524,55663.0
2016-09-02 13:30:00,37.14,37.14,37.11,37.11,87090.0,33.4524,33.4524,33.4253,33.4253,87090.0
2016-09-02 13:40:00,37.12,37.13,37.09,37.12,70570.0,33.4343,33.4433,33.4073,33.4343,70570.0
2016-09-02 13:50:00,37.11,37.14,37.08,37.08,102881.0,33.4253,33.4524,33.3983,33.3983,102881.0
2016-09-02 14:00:00,37.09,37.1,37.04,37.04,99522.0,33.4073,33.4163,33.3623,33.3623,99522.0
2016-09-02 14:10:00,37.03,37.05,36.99,36.99,153755.0,33.3533,33.3713,33.3172,33.3172,153755.0
2016-09-02 14:20:00,37.0,37.01,36.92,36.93,140794.0,33.3263,33.3353,33.2542,33.2632,140794.0
2016-09-02 14:30:00,36.92,36.98,36.88,36.98,197904.0,33.2542,33.3082,33.2182,33.3082,197904.0
2016-09-02 14:40:00,36.98,37.03,36.97,37.03,111934.0,33.3082,33.3533,33.2992,33.3533,111934.0
2016-09-02 14:50:00,37.03,37.08,37.01,37.02,146597.0,33.3533,33.3983,33.3353,33.3443,146597.0
2016-09-02 15:00:00,37.03,37.06,37.02,37.06,209438.0,33.3533,33.3803,33.3443,33.3803,209438.0
2016-09-02 15:10:00,37.05,37.07,37.03,37.06,167876.0,33.3713,33.3893,33.3533,33.3803,167876.0
2016-09-02 15:20:00,37.06,37.14,37.05,37.14,223334.0,33.3803,33.4524,33.3713,33.4524,223334.0
2016-09-02 15:30:00,37.14,37.22,37.12,37.22,412572.0,33.4524,33.5244,33.4343,33.5244,412572.0
2016-09-02 15:40:00,37.22,37.25,37.16,37.19,329666.0,33.5244,33.5514,33.4704,33.4974,329666.0
2016-09-02 15:50:00,37.19,37.27,37.17,37.17,963700.0,33.4974,33.5694,33.4794,33.4794,963700.0
2016-09-06 09:30:00,37.23,37.29,36.91,36.94,457028.0,33.5334,33.5875,33.2452,33.2722,457028.0
2016-09-06 09:40:00,36.94,37.01,36.87,36.97,297741.0,33.2722,33.3353,33.2092,33.2992,297741.0
2016-09-06 09:50:00,36.98,37.0,36.93,37.0,263495.0,33.3082,33.3263,33.2632,33.3263,263495.0
2016-09-06 10:00:00,37.0,37.07,36.92,37.02,353310.0,33.3263,33.3893,33.2542,33.3443,353310.0
2016-09-06 10:10:00,37.02,37.03,36.91,36.91,173597.0,33.3443,33.3533,33.2452,33.2452,173597.0
2016-09-06 10:20:00,36.91,36.92,36.74,36.79,281238.0,33.2452,33.2542,33.0921,33.1371,281238.0
2016-09-06 10:30:00,36.79,36.85,36.75,36.83,130978.0,33.1371,33.1911,33.1011,33.1731,130978.0
2016-09-06 10:40:00,36.83,36.83,36.68,36.72,215394.0,33.1731,33.1731,33.038,33.0741,215394.0
2016-09-06 10:50:00,36.72,36.74,36.68,36.7,155307.0,33.0741,33.0921,33.038,33.056,155307.0
2016-09-06 11:00:00,36.71,36.73,36.69,36.73,154293.0,33.0651,33.0831,33.047,33.0831,154293.0
2016-09-06 11:10:00,36.72,36.89,36.72,36.84,238623.0,33.0741,33.2272,33.0741,33.1821,238623.0
2016-09-06 11:20:00,36.83,36.84,36.77,36.77,152886.0,33.1731,33.1821,33.1191,33.1191,152886.0
2016-09-06 11:30:00,36.78,36.81,36.74,36.8,151372.0,33.1281,33.1551,33.0921,33.1461,151372.0
2016-09-06 11:40:00,36.81,36.85,36.78,36.8,138628.0,33.1551,33.1911,33.1281,33.1461,138628.0
2016-09-06 11:50:00,36.8,36.81,36.76,36.8,88078.0,33.1461,33.1551,33.1101,33.1461,88078.0
2016-09-06 12:00:00,36.8,36.86,36.8,36.84,147393.0,33.1461,33.2002,33.1461,33.1821,147393.0
2016-09-06 12:10:00,36.84,36.85,36.76,36.77,83552.0,33.1821,33.1911,33.1101,33.1191,83552.0
2016-09-06 12:20:00,36.77,36.77,36.73,36.74,104447.0,33.1191,33.1191,33.0831,33.0921,104447.0
2016-09-06 12:30:00,36.74,36.81,36.73,36.8,105207.0,33.0921,33.1551,33.0831,33.1461,105207.0
2016-09-06 12:40:00,36.79,36.8,36.77,36.8,76585.0,33.1371,33.1461,33.1191,33.1461,76585.0
2016-09-06 12:50:00,36.79,36.8,36.76,36.77,63421.0,33.1371,33.1461,33.1101,33.1191,63421.0
2016-09-06 13:00:00,36.77,36.78,36.74,36.75,73142.0,33.1191,33.1281,33.0921,33.1011,73142.0
2016-09-06 13:10:00,36.75,36.75,36.7,36.71,74048.0,33.1011,33.1011,33.056,33.0651,74048.0
2016-09-06 13:20:00,36.72,36.73,36.7,36.7,110924.0,33.0741,33.0831,33.056,33.056,110924.0
2016-09-06 13:30:00,36.7,36.77,36.7,36.73,122908.0,33.056,33.1191,33.056,33.0831,122908.0
2016-09-06 13:40:00,36.73,36.74,36.71,36.73,56546.0,33.0831,33.0921,33.0651,33.0831,56546.0
2016-09-06 13:50:00,36.73,36.73,36.67,36.67,107069.0,33.0831,33.0831,33.029,33.029,107069.0
2016-09-06 14:00:00,36.68,36.68,36.65,36.66,81734.0,33.038,33.038,33.011,33.02,81734.0
2016-09-06 14:10:00,36.66,36.67,36.65,36.66,50126.0,33.02,33.029,33.011,33.02,50126.0
2016-09-06 14:20:00,36.66,36.72,36.65,36.71,192222.0,33.02,33.0741,33.011,33.0651,192222.0
2016-09-06 14:30:00,36.71,36.71,36.68,36.7,108404.0,33.0651,33.0651,33.038,33.056,108404.0
2016-09-06 14:40:00,36.7,36.7,36.67,36.68,127619.0,33.056,33.056,33.029,33.038,127619.0
2016-09-06 14:50:00,36.68,36.76,36.67,36.75,182067.0,33.038,33.1101,33.029,33.1011,182067.0
2016-09-06 15:00:00,36.75,36.75,36.73,36.75,95217.0,33.1011,33.1011,33.0831,33.1011,95217.0
2016-09-06 15:10:00,36.75,36.75,36.71,36.73,136944.0,33.1011,33.1011,33.0651,33.0831,136944.0
2016-09-06 15:20:00,36.73,36.86,36.72,36.86,208020.0,33.0831,33.2002,33.0741,33.2002,208020.0
2016-09-06 15:30:00,36.86,36.86,36.83,36.85,226995.0,33.2002,33.2002,33.1731,33.1911,226995.0
2016-09-06 15:40:00,36.85,36.86,36.79,36.82,373740.0,33.1911,33.2002,33.1371,33.1641,373740.0
2016-09-06 15:50:00,36.82,36.83,36.79,36.83,658302.0,33.1641,33.1731,33.1371,33.1731,658302.0
2016-09-07 09:30:00,37.45,38.9,37.41,38.72,1863492.0,33.7316,35.0376,33.6955,34.8755,1863492.0
2016-09-07 09:40:00,38.74,39.18,38.66,38.99,1173493.0,34.8935,35.2898,34.8214,35.1187,1173493.0
2016-09-07 09:50:00,39.0,39.13,38.87,39.04,1032488.0,35.1277,35.2448,35.0106,35.1637,1032488.0
2016-09-07 10:00:00,39.04,39.09,38.84,39.07,686201.0,35.1637,35.2087,34.9836,35.1907,686201.0
2016-09-07 10:10:00,39.08,39.17,39.03,39.05,518717.0,35.1997,35.2808,35.1547,35.1727,518717.0
2016-09-07 10:20:00,39.06,39.15,38.98,39.02,575658.0,35.1817,35.2628,35.1097,35.1457,575658.0
2016-09-07 10:30:00,39.03,39.04,38.89,38.95,435826.0,35.1547,35.1637,35.0286,35.0826,435826.0
2016-09-07 10:40:00,38.95,38.96,38.72,38.8,623039.0,35.0826,35.0916,34.8755,34.9475,623039.0
2016-09-07 10:50:00,38.8,39.05,38.77,39.01,321462.0,34.9475,35.1727,34.9205,35.1367,321462.0
2016-09-07 11:00:00,39.02,39.14,38.98,39.12,450739.0,35.1457,35.2538,35.1097,35.2358,450739.0
2016-09-07 11:10:00,39.11,39.12,38.99,39.05,452728.0,35.2268,35.2358,35.1187,35.1727,452728.0
2016-09-07 11:20:00,39.05,39.05,38.92,38.93,276863.0,35.1727,35.1727,35.0556,35.0646,276863.0
2016-09-07 11:30:00,38.93,38.97,38.82,38.83,263667.0,35.0646,35.1007,34.9655,34.9746,263667.0
2016-09-07 11:40:00,38.84,38.89,38.77,38.78,156344.0,34.9836,35.0286,34.9205,34.9295,156344.0
2016-09-07 11:50:00,38.79,38.84,38.78,38.81,137186.0,34.9385,34.9836,34.9295,34.9565,137186.0
2016-09-07 12:00:00,38.82,38.86,38.75,38.83,201759.0,34.9655,35.0016,34.9025,34.9746,201759.0
2016-09-07 12:10:00,38.82,38.85,38.77,38.77,189246.0,34.9655,34.9926,34.9205,34.9205,189246.0
2016-09-07 12:20:00,38.77,38.82,38.67,38.7,208456.0,34.9205,34.9655,34.8304,34.8575,208456.0
2016-09-07 12:30:00,38.7,38.72,38.61,38.64,158703.0,34.8575,34.8755,34.7764,34.8034,158703.0
2016-09-07 12:40:00,38.65,38.65,38.54,38.54,252873.0,34.8124,34.8124,34.7133,34.7133,252873.0
2016-09-07 12:50:00,38.55,38.6,38.52,38.56,233606.0,34.7224,34.7674,34.6953,34.7314,233606.0
2016-09-07 13:00:00,38.57,38.7,38.57,38.7,168022.0,34.7404,34.8575,34.7404,34.8575,168022.0
2016-09-07 13:10:00,38.7,38.71,38.6,38.69,149718.0,34.8575,34.8665,34.7674,34.8485,149718.0
2016-09-07 13:20:00,38.69,38.73,38.68,38.71,97522.0,34.8485,34.8845,34.8394,34.8665,97522.0
2016-09-07 13:30:00,38.71,38.79,38.69,38.79,113403.0,34.8665,34.9385,34.8485,34.9385,113403.0
2016-09-07 13:40:00,38.79,38.86,38.78,38.86,127791.0,34.9385,35.0016,34.9295,35.0016,127791.0
2016-09-07 13:50:00,38.85,38.99,38.85,38.95,265981.0,34.9926,35.1187,34.9926,35.0826,265981.0
2016-09-07 14:00:00,38.96,39.03,38.95,38.96,222491.0,35.0916,35.1547,35.0826,35.0916,222491.0
2016-09-07 14:10:00,38.96,39.0,38.89,38.89,212228.0,35.0916,35.1277,35.0286,35.0286,212228.0
2016-09-07 14:20:00,38.89,38.9,38.8,38.8,178681.0,35.0286,35.0376,34.9475,34.9475,178681.0
2016-09-07 14:30:00,38.81,38.9,38.8,38.9,189693.0,34.9565,35.0376,34.9475,35.0376,189693.0
2016-09-07 14:40:00,38.9,39.05,38.89,39.03,399759.0,35.0376,35.1727,35.0286,35.1547,399759.0
2016-09-07 14:50:00,39.02,39.03,38.91,38.91,238759.0,35.1457,35.1547,35.0466,35.0466,238759.0
2016-09-07 15:00:00,38.91,38.97,38.87,38.96,211906.0,35.0466,35.1007,35.0106,35.0916,211906.0
2016-09-07 15:10:00,38.96,39.0,38.94,38.99,242357.0,35.0916,35.1277,35.0736,35.1187,242357.0
2016-09-07 15:20:00,38.98,38.99,38.88,38.88,263127.0,35.1097,35.1187,35.0196,35.0196,263127.0
2016-09-07 15:30:00,38.88,38.93,38.79,38.79,426026.0,35.0196,35.0646,34.9385,34.9385,426026.0
2016-09-07 15:40:00,38.79,38.84,38.74,38.84,572692.0,34.9385,34.9836,34.8935,34.9836,572692.0
2016-09-07 15:50:00,38.83,38.9,38.82,38.9,838730.0,34.9746,35.0376,34.9655,35.0376,838730.0
2016-09-08 09:30:00,38.79,39.05,38.6,38.87,389165.0,34.9385,35.1727,34.7674,35.0106,389165.0
2016-09-08 09:40:00,38.86,39.18,38.85,39.09,401477.0,35.0016,35.2898,34.9926,35.2087,401477.0
2016-09-08 09:50:00,39.09,39.1,38.92,39.04,211438.0,35.2087,35.2177,35.0556,35.1637,211438.0
2016-09-08 10:00:00,39.04,39.08,38.92,38.96,243999.0,35.1637,35.1997,35.0556,35.0916,243999.0
2016-09-08 10:10:00,38.96,39.03,38.88,38.92,343089.0,35.0916,35.1547,35.0196,35.0556,343089.0
2016-09-08 10:20:00,38.91,38.92,38.83,38.86,262603.0,35.0466,35.0556,34.9746,35.0016,262603.0
2016-09-08 10:30:00,38.86,39.06,38.86,38.98,163258.0,35.0016,35.1817,35.0016,35.1097,163258.0
2016-09-08 10:40:00,38.99,39.0,38.9,38.98,271353.0,35.1187,35.1277,35.0376,35.1097,271353.0
2016-09-08 10:50:00,38.99,39.11,38.96,39.09,216763.0,35.1187,35.2268,35.0916,35.2087,216763.0
2016-09-08 11:00:00,39.09,39.11,38.89,38.91,314602.0,35.2087,35.2268,35.0286,35.0466,314602.0
2016-09-08 11:10:00,38.91,38.91,38.82,38.83,227008.0,35.0466,35.0466,34.9655,34.9746,227008.0
2016-09-08 11:20:00,38.83,38.89,38.82,38.85,109754.0,34.9746,35.0286,34.9655,34.9926,109754.0
2016-09-08 11:30:00,38.86,38.89,38.83,38.86,123725.0,35.0016,35.0286,34.9746,35.0016,123725.0
2016-09-08 11:40:00,38.86,38.92,38.85,38.92,118091.0,35.0016,35.0556,34.9926,35.0556,118091.0
2016-09-08 11:50:00,38.92,38.94,38.86,38.87,121861.0,35.0556,35.0736,35.0016,35.0106,121861.0
2016-09-08 12:00:00,38.88,38.91,38.85,38.89,169984.0,35.0196,35.0466,34.9926,35.0286,169984.0
2016-09-08 12:10:00,38.88,38.89,38.85,38.88,74054.0,35.0196,35.0286,34.9926,35.0196,74054.0
2016-09-08 12:20:00,38.88,38.9,38.82,38.84,106501.0,35.0196,35.0376,34.9655,34.9836,106501.0
2016-09-08 12:30:00,38.84,38.86,38.81,38.84,163757.0,34.9836,35.0016,34.9565,34.9836,163757.0
2016-09-08 12:40:00,38.85,38.85,38.78,38.8,126539.0,34.9926,34.9926,34.9295,34.9475,126539.0
2016-09-08 12:50:00,38.8,38.83,38.75,38.82,127709.0,34.9475,34.9746,34.9025,34.9655,127709.0
2016-09-08 13:00:00,38.81,38.88,38.8,38.86,384936.0,34.9565,35.0196,34.9475,35.0016,384936.0
2016-09-08 13:10:00,38.87,39.0,38.86,38.93,249216.0,35.0106,35.1277,35.0016,35.0646,249216.0
2016-09-08 13:20:00,38.93,39.01,38.93,38.95,119922.0,35.0646,35.1367,35.0646,35.0826,119922.0
2016-09-08 13:30:00,38.95,38.97,38.91,38.93,64744.0,35.0826,35.1007,35.0466,35.0646,64744.0
2016-09-08 13:40:00,38.92,39.0,38.92,39.0,159073.0,35.0556,35.1277,35.0556,35.1277,159073.0
2016-09-08 13:50:00,39.0,39.03,38.96,38.99,171565.0,35.1277,35.1547,35.0916,35.1187,171565.0
2016-09-08 14:00:00,38.99,39.01,38.96,38.97,79660.0,35.1187,35.1367,35.0916,35.1007,79660.0
2016-09-08 14:10:00,38.96,39.02,38.96,39.0,125571.0,35.0916,35.1457,35.0916,35.1277,125571.0
2016-09-08 14:20:00,39.0,39.13,39.0,39.09,264169.0,35.1277,35.2448,35.1277,35.2087,264169.0
2016-09-08 14:30:00,39.09,39.15,39.08,39.12,165308.0,35.2087,35.2628,35.1997,35.2358,165308.0
2016-09-08 14:40:00,39.13,39.2,39.12,39.2,185984.0,35.2448,35.3078,35.2358,35.3078,185984.0
2016-09-08 14:50:00,39.19,39.26,39.17,39.25,270985.0,35.2988,35.3619,35.2808,35.3529,270985.0
2016-09-08 15:00:00,39.26,39.26,39.24,39.26,259141.0,35.3619,35.3619,35.3438,35.3619,259141.0
2016-09-08 15:10:00,39.26,39.28,39.24,39.26,233246.0,35.3619,35.3799,35.3438,35.3619,233246.0
2016-09-08 15:20:00,39.26,39.26,39.21,39.22,235162.0,35.3619,35.3619,35.3168,35.3258,235162.0
2016-09-08 15:30:00,39.22,39.27,39.17,39.21,301111.0,35.3258,35.3709,35.2808,35.3168,301111.0
2016-09-08 15:40:00,39.21,39.26,39.19,39.24,383549.0,35.3168,35.3619,35.2988,35.3438,383549.0
2016-09-08 15:50:00,39.25,39.3,39.24,39.28,982958.0,35.3529,35.3979,35.3438,35.3799,982958.0
2016-09-09 09:30:00,39.09,39.39,39.05,39.16,383482.0,35.2087,35.479,35.1727,35.2718,383482.0
2016-09-09 09:40:00,39.15,39.22,39.02,39.02,217482.0,35.2628,35.3258,35.1457,35.1457,217482.0
2016-09-09 09:50:00,39.02,39.02,38.84,38.94,281287.0,35.1457,35.1457,34.9836,35.0736,281287.0
2016-09-09 10:00:00,38.95,38.95,38.86,38.91,192825.0,35.0826,35.0826,35.0016,35.0466,192825.0
2016-09-09 10:10:00,38.91,38.97,38.84,38.87,272892.0,35.0466,35.1007,34.9836,35.0106,272892.0
2016-09-09 10:20:00,38.88,38.98,38.87,38.92,109849.0,35.0196,35.1097,35.0106,35.0556,109849.0
2016-09-09 10:30:00,38.91,38.91,38.75,38.79,223461.0,35.0466,35.0466,34.9025,34.9385,223461.0
2016-09-09 10:40:00,38.8,38.86,38.68,38.7,171150.0,34.9475,35.0016,34.8394,34.8575,171150.0
2016-09-09 10:50:00,38.7,38.79,38.67,38.77,194185.0,34.8575,34.9385,34.8304,34.9205,194185.0
2016-09-09 11:00:00,38.77,38.79,38.68,38.77,158385.0,34.9205,34.9385,34.8394,34.9205,158385.0
2016-09-09 11:10:00,38.78,38.81,38.73,38.73,99100.0,34.9295,34.9565,34.8845,34.8845,99100.0
2016-09-09 11:20:00,38.73,38.75,38.69,38.73,114997.0,34.8845,34.9025,34.8485,34.8845,114997.0
2016-09-09 11:30:00,38.73,38.76,38.65,38.68,97507.0,34.8845,34.9115,34.8124,34.8394,97507.0
2016-09-09 11:40:00,38.68,38.68,38.58,38.6,83869.0,34.8394,34.8394,34.7494,34.7674,83869.0
2016-09-09 11:50:00,38.61,38.63,38.51,38.54,119267.0,34.7764,34.7944,34.6863,34.7133,119267.0
2016-09-09 12:00:00,38.54,38.62,38.52,38.55,171109.0,34.7133,34.7854,34.6953,34.7224,171109.0
2016-09-09 12:10:00,38.56,38.57,38.46,38.48,148232.0,34.7314,34.7404,34.6413,34.6593,148232.0
2016-09-09 12:20:00,38.47,38.54,38.4,38.4,233742.0,34.6503,34.7133,34.5872,34.5872,233742.0
2016-09-09 12:30:00,38.4,38.41,38.3,38.3,192272.0,34.5872,34.5963,34.4972,34.4972,192272.0
2016-09-09 12:40:00,38.31,38.31,38.16,38.17,205190.0,34.5062,34.5062,34.3711,34.3801,205190.0
2016-09-09 12:50:00,38.16,38.17,38.03,38.07,338369.0,34.3711,34.3801,34.254,34.29,338369.0
2016-09-09 13:00:00,38.07,38.16,38.07,38.13,200578.0,34.29,34.3711,34.29,34.3441,200578.0
2016-09-09 13:10:00,38.13,38.15,37.91,37.98,444834.0,34.3441,34.3621,34.1459,34.209,444834.0
2016-09-09 13:20:00,37.98,38.02,37.94,37.96,176721.0,34.209,34.245,34.1729,34.1909,176721.0
2016-09-09 13:30:00,37.96,37.96,37.85,37.86,173057.0,34.1909,34.1909,34.0919,34.1009,173057.0
2016-09-09 13:40:00,37.86,37.88,37.78,37.8,285383.0,34.1009,34.1189,34.0288,34.0468,285383.0
2016-09-09 13:50:00,37.8,37.94,37.77,37.89,298638.0,34.0468,34.1729,34.0198,34.1279,298638.0
2016-09-09 14:00:00,37.89,37.93,37.8,37.87,504721.0,34.1279,34.1639,34.0468,34.1099,504721.0
2016-09-09 14:10:00,37.88,38.0,37.83,38.0,152772.0,34.1189,34.227,34.0738,34.227,152772.0
2016-09-09 14:20:00,38.0,38.05,37.96,38.0,276730.0,34.227,34.272,34.1909,34.227,276730.0
2016-09-09 14:30:00,38.0,38.08,37.94,38.08,265346.0,34.227,34.299,34.1729,34.299,265346.0
2016-09-09 14:40:00,38.08,38.08,37.89,37.92,166615.0,34.299,34.299,34.1279,34.1549,166615.0
2016-09-09 14:50:00,37.93,38.0,37.91,37.95,152259.0,34.1639,34.227,34.1459,34.1819,152259.0
2016-09-09 15:00:00,37.95,38.0,37.9,37.96,164606.0,34.1819,34.227,34.1369,34.1909,164606.0
2016-09-09 15:10:00,37.96,37.97,37.87,37.93,209333.0,34.1909,34.1999,34.1099,34.1639,209333.0
2016-09-09 15:20:00,37.93,37.95,37.87,37.91,232184.0,34.1639,34.1819,34.1099,34.1459,232184.0
2016-09-09 15:30:00,37.92,37.96,37.87,37.91,276619.0,34.1549,34.1909,34.1099,34.1459,276619.0
2016-09-09 15:40:00,37.91,37.91,37.81,37.86,518579.0,34.1459,34.1459,34.0558,34.1009,518579.0
2016-09-09 15:50:00,37.85,37.88,37.75,37.76,939871.0,34.0919,34.1189,34.0018,34.0108,939871.0
2016-09-12 09:30:00,37.24,37.66,36.87,37.5,675519.0,33.5424,33.9207,33.2092,33.7766,675519.0
2016-09-12 09:40:00,37.5,37.58,37.3,37.4,346019.0,33.7766,33.8487,33.5965,33.6865,346019.0
2016-09-12 09:50:00,37.4,37.93,37.4,37.79,316746.0,33.6865,34.1639,33.6865,34.0378,316746.0
2016-09-12 10:00:00,37.79,37.9,37.68,37.81,408327.0,34.0378,34.1369,33.9387,34.0558,408327.0
2016-09-12 10:10:00,37.81,37.99,37.76,37.96,167663.0,34.0558,34.218,34.0108,34.1909,167663.0
2016-09-12 10:20:00,37.95,38.06,37.89,37.94,226399.0,34.1819,34.281,34.1279,34.1729,226399.0
2016-09-12 10:30:00,37.94,37.96,37.89,37.93,127697.0,34.1729,34.1909,34.1279,34.1639,127697.0
2016-09-12 10:40:00,37.92,37.95,37.68,37.68,141404.0,34.1549,34.1819,33.9387,33.9387,141404.0
2016-09-12 10:50:00,37.69,37.88,37.61,37.84,160636.0,33.9477,34.1189,33.8757,34.0829,160636.0
2016-09-12 11:00:00,37.85,37.99,37.85,37.94,129949.0,34.0919,34.218,34.0919,34.1729,129949.0
2016-09-12 11:10:00,37.95,38.0,37.87,37.98,191038.0,34.1819,34.227,34.1099,34.209,191038.0
2016-09-12 11:20:00,37.98,38.09,37.95,37.99,127662.0,34.209,34.308,34.1819,34.218,127662.0
2016-09-12 11:30:00,38.0,38.09,37.93,38.02,112751.0,34.227,34.308,34.1639,34.245,112751.0
2016-09-12 11:40:00,38.01,38.07,37.98,38.0,143665.0,34.236,34.29,34.209,34.227,143665.0
2016-09-12 11:50:00,38.0,38.11,38.0,38.07,126836.0,34.227,34.326,34.227,34.29,126836.0
2016-09-12 12:00:00,38.08,38.15,38.04,38.15,211217.0,34.299,34.3621,34.263,34.3621,211217.0
2016-09-12 12:10:00,38.15,38.18,38.02,38.02,148561.0,34.3621,34.3891,34.245,34.245,148561.0
2016-09-12 12:20:00,38.02,38.03,37.96,38.02,77306.0,34.245,34.254,34.1909,34.245,77306.0
2016-09-12 12:30:00,38.02,38.12,38.02,38.1,84507.0,34.245,34.3351,34.245,34.317,84507.0
2016-09-12 12:40:00,38.11,38.11,38.03,38.04,67413.0,34.326,34.326,34.254,34.263,67413.0
2016-09-12 12:50:00,38.04,38.11,38.03,38.07,68026.0,34.263,34.326,34.254,34.29,68026.0
2016-09-12 13:00:00,38.08,38.13,38.08,38.09,67859.0,34.299,34.3441,34.299,34.308,67859.0
2016-09-12 13:10:00,38.09,38.14,38.03,38.04,243977.0,34.308,34.3531,34.254,34.263,243977.0
2016-09-12 13:20:00,38.05,38.09,37.92,37.93,214884.0,34.272,34.308,34.1549,34.1639,214884.0
2016-09-12 13:30:00,37.94,38.11,37.89,38.07,128382.0,34.1729,34.326,34.1279,34.29,128382.0
2016-09-12 13:40:00,38.08,38.18,38.02,38.16,113546.0,34.299,34.3891,34.245,34.3711,113546.0
2016-09-12 13:50:00,38.16,38.19,38.13,38.19,157821.0,34.3711,34.3981,34.3441,34.3981,157821.0
2016-09-12 14:00:00,38.19,38.4,38.18,38.4,158788.0,34.3981,34.5872,34.3891,34.5872,158788.0
2016-09-12 14:10:00,38.4,38.52,38.34,38.46,236144.0,34.5872,34.6953,34.5332,34.6413,236144.0
2016-09-12 14:20:00,38.47,38.52,38.42,38.43,136712.0,34.6503,34.6953,34.6053,34.6143,136712.0
2016-09-12 14:30:00,38.44,38.59,38.42,38.57,171350.0,34.6233,34.7584,34.6053,34.7404,171350.0
2016-09-12 14:40:00,38.56,38.58,38.47,38.47,115986.0,34.7314,34.7494,34.6503,34.6503,115986.0
2016-09-12 14:50:00,38.48,38.53,38.45,38.52,101733.0,34.6593,34.7043,34.6323,34.6953,101733.0
2016-09-12 15:00:00,38.52,38.55,38.51,38.55,137237.0,34.6953,34.7224,34.6863,34.7224,137237.0
2016-09-12 15:10:00,38.55,38.58,38.44,38.45,169591.0,34.7224,34.7494,34.6233,34.6323,169591.0
2016-09-12 15:20:00,38.45,38.5,38.43,38.48,178052.0,34.6323,34.6773,34.6143,34.6593,178052.0
2016-09-12 15:30:00,38.48,38.52,38.45,38.49,182722.0,34.6593,34.6953,34.6323,34.6683,182722.0
2016-09-12 15:40:00,38.5,38.58,38.37,38.4,389842.0,34.6773,34.7494,34.5602,34.5872,389842.0
2016-09-12 15:50:00,38.41,38.46,38.38,38.44,601809.0,34.5963,34.6413,34.5692,34.6233,601809.0
2016-09-13 09:30:00,38.2,38.49,38.07,38.32,323575.0,34.4071,34.6683,34.29,34.5152,323575.0
2016-09-13 09:40:00,38.31,38.51,38.29,38.38,474375.0,34.5062,34.6863,34.4882,34.5692,474375.0
2016-09-13 09:50:00,38.38,38.42,38.1,38.17,228511.0,34.5692,34.6053,34.317,34.3801,228511.0
2016-09-13 10:00:00,38.16,38.2,38.07,38.13,225995.0,34.3711,34.4071,34.29,34.3441,225995.0
2016-09-13 10:10:00,38.13,38.21,37.99,38.14,277772.0,34.3441,34.4161,34.218,34.3531,277772.0
2016-09-13 10:20:00,38.14,38.23,38.08,38.21,459149.0,34.3531,34.4341,34.299,34.4161,459149.0
2016-09-13 10:30:00,38.21,38.24,38.12,38.17,178237.0,34.4161,34.4431,34.3351,34.3801,178237.0
2016-09-13 10:40:00,38.18,38.21,37.95,37.95,184268.0,34.3891,34.4161,34.1819,34.1819,184268.0
2016-09-13 10:50:00,37.94,37.96,37.81,37.88,219334.0,34.1729,34.1909,34.0558,34.1189,219334.0
2016-09-13 11:00:00,37.88,37.94,37.71,37.71,216465.0,34.1189,34.1729,33.9658,33.9658,216465.0
2016-09-13 11:10:00,37.72,37.74,37.6,37.67,278984.0,33.9748,33.9928,33.8667,33.9297,278984.0
2016-09-13 11:20:00,37.68,37.74,37.63,37.63,123307.0,33.9387,33.9928,33.8937,33.8937,123307.0
2016-09-13 11:30:00,37.64,37.68,37.55,37.63,184255.0,33.9027,33.9387,33.8216,33.8937,184255.0
2016-09-13 11:40:00,37.62,37.68,37.58,37.61,207363.0,33.8847,33.9387,33.8487,33.8757,207363.0
2016-09-13 11:50:00,37.61,37.74,37.59,37.73,181303.0,33.8757,33.9928,33.8577,33.9838,181303.0
2016-09-13 12:00:00,37.73,37.77,37.65,37.73,157392.0,33.9838,34.0198,33.9117,33.9838,157392.0
2016-09-13 12:10:00,37.73,37.77,37.67,37.67,123665.0,33.9838,34.0198,33.9297,33.9297,123665.0
2016-09-13 12:20:00,37.67,37.69,37.54,37.56,123643.0,33.9297,33.9477,33.8126,33.8307,123643.0
2016-09-13 12:30:00,37.57,37.62,37.49,37.62,110497.0,33.8397,33.8847,33.7676,33.8847,110497.0
2016-09-13 12:40:00,37.62,37.65,37.57,37.57,141573.0,33.8847,33.9117,33.8397,33.8397,141573.0
2016-09-13 12:50:00,37.58,37.6,37.42,37.46,198425.0,33.8487,33.8667,33.7046,33.7406,198425.0
2016-09-13 13:00:00,37.46,37.48,37.38,37.47,138451.0,33.7406,33.7586,33.6685,33.7496,138451.0
2016-09-13 13:10:00,37.48,37.67,37.45,37.67,177763.0,33.7586,33.9297,33.7316,33.9297,177763.0
2016-09-13 13:20:00,37.68,37.86,37.63,37.79,284142.0,33.9387,34.1009,33.8937,34.0378,284142.0
2016-09-13 13:30:00,37.81,37.95,37.66,37.69,239651.0,34.0558,34.1819,33.9207,33.9477,239651.0
2016-09-13 13:40:00,37.7,37.73,37.56,37.6,137024.0,33.9568,33.9838,33.8307,33.8667,137024.0
2016-09-13 13:50:00,37.6,37.62,37.45,37.51,154498.0,33.8667,33.8847,33.7316,33.7856,154498.0
2016-09-13 14:00:00,37.5,37.56,37.44,37.52,143055.0,33.7766,33.8307,33.7226,33.7946,143055.0
2016-09-13 14:10:00,37.52,37.53,37.4,37.41,127788.0,33.7946,33.8036,33.6865,33.6955,127788.0
2016-09-13 14:20:00,37.41,37.51,37.4,37.45,156064.0,33.6955,33.7856,33.6865,33.7316,156064.0
2016-09-13 14:30:00,37.44,37.52,37.43,37.51,178673.0,33.7226,33.7946,33.7136,33.7856,178673.0
2016-09-13 14:40:00,37.51,37.65,37.49,37.62,118729.0,33.7856,33.9117,33.7676,33.8847,118729.0
2016-09-13 14:50:00,37.63,37.68,37.55,37.55,141555.0,33.8937,33.9387,33.8216,33.8216,141555.0
2016-09-13 15:00:00,37.54,37.56,37.48,37.52,160026.0,33.8126,33.8307,33.7586,33.7946,160026.0
2016-09-13 15:10:00,37.52,37.62,37.42,37.54,160445.0,33.7946,33.8847,33.7046,33.8126,160445.0
2016-09-13 15:20:00,37.54,37.6,37.51,37.57,179756.0,33.8126,33.8667,33.7856,33.8397,179756.0
2016-09-13 15:30:00,37.58,37.69,37.56,37.68,238850.0,33.8487,33.9477,33.8307,33.9387,238850.0
2016-09-13 15:40:00,37.68,37.68,37.46,37.59,537532.0,33.9387,33.9387,33.7406,33.8577,537532.0
2016-09-13 15:50:00,37.6,37.72,37.52,37.53,794116.0,33.8667,33.9748,33.7946,33.8036,794116.0
2016-09-14 09:30:00,37.43,37.89,37.27,37.82,464759.0,33.7136,34.1279,33.5694,34.0648,464759.0
2016-09-14 09:40:00,37.82,37.83,37.27,37.37,440749.0,34.0648,34.0738,33.5694,33.6595,440749.0
2016-09-14 09:50:00,37.37,37.48,37.2,37.41,403048.0,33.6595,33.7586,33.5064,33.6955,403048.0
2016-09-14 10:00:00,37.4,37.43,37.27,37.37,161650.0,33.6865,33.7136,33.5694,33.6595,161650.0
2016-09-14 10:10:00,37.36,37.5,37.35,37.48,272122.0,33.6505,33.7766,33.6415,33.7586,272122.0
2016-09-14 10:20:00,37.48,37.67,37.46,37.59,213296.0,33.7586,33.9297,33.7406,33.8577,213296.0
2016-09-14 10:30:00,37.6,37.63,37.38,37.4,243279.0,33.8667,33.8937,33.6685,33.6865,243279.0
2016-09-14 10:40:00,37.4,37.48,37.26,37.27,212529.0,33.6865,33.7586,33.5604,33.5694,212529.0
2016-09-14 10:50:00,37.27,37.33,37.25,37.32,157504.0,33.5694,33.6235,33.5514,33.6145,157504.0
2016-09-14 11:00:00,37.32,37.45,37.31,37.31,178642.0,33.6145,33.7316,33.6055,33.6055,178642.0
2016-09-14 11:10:00,37.3,37.47,37.26,37.45,131877.0,33.5965,33.7496,33.5604,33.7316,131877.0
2016-09-14 11:20:00,37.46,37.54,37.46,37.5,192991.0,33.7406,33.8126,33.7406,33.7766,192991.0
2016-09-14 11:30:00,37.49,37.51,37.42,37.5,107627.0,33.7676,33.7856,33.7046,33.7766,107627.0
2016-09-14 11:40:00,37.51,37.54,37.43,37.47,104529.0,33.7856,33.8126,33.7136,33.7496,104529.0
2016-09-14 11:50:00,37.47,37.59,37.46,37.57,152338.0,33.7496,33.8577,33.7406,33.8397,152338.0
2016-09-14 12:00:00,37.57,37.63,37.54,37.57,118711.0,33.8397,33.8937,33.8126,33.8397,118711.0
2016-09-14 12:10:00,37.57,37.65,37.51,37.62,102068.0,33.8397,33.9117,33.7856,33.8847,102068.0
2016-09-14 12:20:00,37.62,37.66,37.6,37.6,77563.0,33.8847,33.9207,33.8667,33.8667,77563.0
2016-09-14 12:30:00,37.61,37.61,37.51,37.51,54106.0,33.8757,33.8757,33.7856,33.7856,54106.0
2016-09-14 12:40:00,37.51,37.55,37.45,37.48,117241.0,33.7856,33.8216,33.7316,33.7586,117241.0
2016-09-14 12:50:00,37.49,37.58,37.49,37.57,51379.0,33.7676,33.8487,33.7676,33.8397,51379.0
2016-09-14 13:00:00,37.57,37.61,37.55,37.6,88512.0,33.8397,33.8757,33.8216,33.8667,88512.0
2016-09-14 13:10:00,37.6,37.61,37.46,37.46,82616.0,33.8667,33.8757,33.7406,33.7406,82616.0
2016-09-14 13:20:00,37.46,37.51,37.45,37.45,121783.0,33.7406,33.7856,33.7316,33.7316,121783.0
2016-09-14 13:30:00,37.45,37.47,37.38,37.4,160560.0,33.7316,33.7496,33.6685,33.6865,160560.0
2016-09-14 13:40:00,37.4,37.4,37.25,37.26,179916.0,33.6865,33.6865,33.5514,33.5604,179916.0
2016-09-14 13:50:00,37.26,37.34,37.26,37.27,290807.0,33.5604,33.6325,33.5604,33.5694,290807.0
2016-09-14 14:00:00,37.27,37.32,37.16,37.16,390325.0,33.5694,33.6145,33.4704,33.4704,390325.0
2016-09-14 14:10:00,37.17,37.18,37.08,37.13,297321.0,33.4794,33.4884,33.3983,33.4433,297321.0
2016-09-14 14:20:00,37.13,37.18,37.1,37.15,207786.0,33.4433,33.4884,33.4163,33.4614,207786.0
2016-09-14 14:30:00,37.15,37.15,37.08,37.09,132904.0,33.4614,33.4614,33.3983,33.4073,132904.0
2016-09-14 14:40:00,37.09,37.16,37.07,37.07,168069.0,33.4073,33.4704,33.3893,33.3893,168069.0
2016-09-14 14:50:00,37.07,37.14,37.04,37.07,236514.0,33.3893,33.4524,33.3623,33.3893,236514.0
2016-09-14 15:00:00,37.07,37.11,37.02,37.06,160986.0,33.3893,33.4253,33.3443,33.3803,160986.0
2016-09-14 15:10:00,37.07,37.1,37.04,37.07,163271.0,33.3893,33.4163,33.3623,33.3893,163271.0
2016-09-14 15:20:00,37.06,37.09,36.95,36.98,249915.0,33.3803,33.4073,33.2812,33.3082,249915.0
2016-09-14 15:30:00,36.98,37.05,36.93,37.02,416460.0,33.3082,33.3713,33.2632,33.3443,416460.0
2016-09-14 15:40:00,37.02,37.14,37.01,37.13,415554.0,33.3443,33.4524,33.3353,33.4433,415554.0
2016-09-14 15:50:00,37.13,37.17,37.06,37.13,623510.0,33.4433,33.4794,33.3803,33.4433,623510.0
2016-09-15 09:30:00,37.09,37.2,36.82,36.89,303930.0,33.4073,33.5064,33.1641,33.2272,303930.0
2016-09-15 09:40:00,36.88,37.09,36.88,37.03,394681.0,33.2182,33.4073,33.2182,33.3533,394681.0
2016-09-15 09:50:00,37.03,37.27,37.01,37.21,379865.0,33.3533,33.5694,33.3353,33.5154,379865.0
2016-09-15 10:00:00,37.2,37.23,37.13,37.16,238009.0,33.5064,33.5334,33.4433,33.4704,238009.0
2016-09-15 10:10:00,37.16,37.35,37.14,37.29,219466.0,33.4704,33.6415,33.4524,33.5875,219466.0
2016-09-15 10:20:00,37.28,37.28,37.17,37.18,188754.0,33.5785,33.5785,33.4794,33.4884,188754.0
2016-09-15 10:30:00,37.18,37.23,37.14,37.2,140272.0,33.4884,33.5334,33.4524,33.5064,140272.0
2016-09-15 10:40:00,37.2,37.21,37.1,37.16,231758.0,33.5064,33.5154,33.4163,33.4704,231758.0
2016-09-15 10:50:00,37.16,37.26,37.15,37.26,184099.0,33.4704,33.5604,33.4614,33.5604,184099.0
2016-09-15 11:00:00,37.26,37.39,37.25,37.38,189730.0,33.5604,33.6775,33.5514,33.6685,189730.0
2016-09-15 11:10:00,37.37,37.45,37.34,37.44,117338.0,33.6595,33.7316,33.6325,33.7226,117338.0
2016-09-15 11:20:00,37.43,37.58,37.41,37.57,248589.0,33.7136,33.8487,33.6955,33.8397,248589.0
2016-09-15 11:30:00,37.57,37.62,37.51,37.54,300792.0,33.8397,33.8847,33.7856,33.8126,300792.0
2016-09-15 11:40:00,37.54,37.62,37.49,37.52,368290.0,33.8126,33.8847,33.7676,33.7946,368290.0
2016-09-15 11:50:00,37.51,37.53,37.45,37.45,213543.0,33.7856,33.8036,33.7316,33.7316,213543.0
2016-09-15 12:00:00,37.45,37.47,37.37,37.38,97096.0,33.7316,33.7496,33.6595,33.6685,97096.0
2016-09-15 12:10:00,37.38,37.39,37.27,37.28,136482.0,33.6685,33.6775,33.5694,33.5785,136482.0
2016-09-15 12:20:00,37.28,37.37,37.28,37.3,175129.0,33.5785,33.6595,33.5785,33.5965,175129.0
2016-09-15 12:30:00,37.31,37.31,37.23,37.26,91298.0,33.6055,33.6055,33.5334,33.5604,91298.0
2016-09-15 12:40:00,37.26,37.31,37.22,37.27,123787.0,33.5604,33.6055,33.5244,33.5694,123787.0
2016-09-15 12:50:00,37.27,37.36,37.24,37.36,135093.0,33.5694,33.6505,33.5424,33.6505,135093.0
2016-09-15 13:00:00,37.36,37.5,37.36,37.49,161212.0,33.6505,33.7766,33.6505,33.7676,161212.0
2016-09-15 13:10:00,37.48,37.51,37.42,37.47,94208.0,33.7586,33.7856,33.7046,33.7496,94208.0
2016-09-15 13:20:00,37.46,37.49,37.41,37.45,62522.0,33.7406,33.7676,33.6955,33.7316,62522.0
2016-09-15 13:30:00,37.46,37.55,37.45,37.54,117364.0,33.7406,33.8216,33.7316,33.8126,117364.0
2016-09-15 13:40:00,37.54,37.62,37.53,37.55,123477.0,33.8126,33.8847,33.8036,33.8216,123477.0
2016-09-15 13:50:00,37.55,37.61,37.51,37.55,289510.0,33.8216,33.8757,33.7856,33.8216,289510.0
2016-09-15 14:00:00,37.54,37.54,37.5,37.54,88377.0,33.8126,33.8126,33.7766,33.8126,88377.0
2016-09-15 14:10:00,37.54,37.54,37.48,37.53,159526.0,33.8126,33.8126,33.7586,33.8036,159526.0
2016-09-15 14:20:00,37.53,37.55,37.49,37.49,140704.0,33.8036,33.8216,33.7676,33.7676,140704.0
2016-09-15 14:30:00,37.5,37.52,37.44,37.47,156738.0,33.7766,33.7946,33.7226,33.7496,156738.0
2016-09-15 14:40:00,37.47,37.51,37.43,37.43,191585.0,33.7496,33.7856,33.7136,33.7136,191585.0
2016-09-15 14:50:00,37.44,37.44,37.39,37.41,288529.0,33.7226,33.7226,33.6775,33.6955,288529.0
2016-09-15 15:00:00,37.41,37.43,37.38,37.38,342498.0,33.6955,33.7136,33.6685,33.6685,342498.0
2016-09-15 15:10:00,37.39,37.39,37.26,37.29,201362.0,33.6775,33.6775,33.5604,33.5875,201362.0
2016-09-15 15:20:00,37.29,37.31,37.25,37.27,204280.0,33.5875,33.6055,33.5514,33.5694,204280.0
2016-09-15 15:30:00,37.27,37.29,37.21,37.29,286037.0,33.5694,33.5875,33.5154,33.5875,286037.0
2016-09-15 15:40:00,37.29,37.34,37.27,37.33,275890.0,33.5875,33.6325,33.5694,33.6235,275890.0
2016-09-15 15:50:00,37.32,37.33,37.27,37.29,704056.0,33.6145,33.6235,33.5694,33.5875,704056.0
2016-09-16 09:30:00,37.02,37.16,36.9,36.9,887546.0,33.3443,33.4704,33.2362,33.2362,887546.0
2016-09-16 09:40:00,36.9,37.14,36.9,37.09,208811.0,33.2362,33.4524,33.2362,33.4073,208811.0
2016-09-16 09:50:00,37.11,37.14,36.96,36.96,227347.0,33.4253,33.4524,33.2902,33.2902,227347.0
2016-09-16 10:00:00,36.95,37.0,36.85,36.89,238749.0,33.2812,33.3263,33.1911,33.2272,238749.0
2016-09-16 10:10:00,36.88,36.91,36.85,36.86,105110.0,33.2182,33.2452,33.1911,33.2002,105110.0
2016-09-16 10:20:00,36.85,36.86,36.76,36.79,144742.0,33.1911,33.2002,33.1101,33.1371,144742.0
2016-09-16 10:30:00,36.8,36.81,36.7,36.8,262910.0,33.1461,33.1551,33.056,33.1461,262910.0
2016-09-16 10:40:00,36.8,36.97,36.77,36.93,312995.0,33.1461,33.2992,33.1191,33.2632,312995.0
2016-09-16 10:50:00,36.93,36.94,36.84,36.84,97774.0,33.2632,33.2722,33.1821,33.1821,97774.0
2016-09-16 11:00:00,36.84,36.85,36.75,36.76,99848.0,33.1821,33.1911,33.1011,33.1101,99848.0
2016-09-16 11:10:00,36.76,36.83,36.76,36.82,130927.0,33.1101,33.1731,33.1101,33.1641,130927.0
2016-09-16 11:20:00,36.81,36.88,36.81,36.86,132321.0,33.1551,33.2182,33.1551,33.2002,132321.0
2016-09-16 11:30:00,36.87,36.94,36.85,36.92,89147.0,33.2092,33.2722,33.1911,33.2542,89147.0
2016-09-16 11:40:00,36.92,36.95,36.88,36.94,109631.0,33.2542,33.2812,33.2182,33.2722,109631.0
2016-09-16 11:50:00,36.93,36.96,36.9,36.94,93852.0,33.2632,33.2902,33.2362,33.2722,93852.0
2016-09-16 12:00:00,36.94,36.95,36.89,36.92,179311.0,33.2722,33.2812,33.2272,33.2542,179311.0
2016-09-16 12:10:00,36.92,36.93,36.86,36.86,176111.0,33.2542,33.2632,33.2002,33.2002,176111.0
2016-09-16 12:20:00,36.86,36.88,36.82,36.83,112158.0,33.2002,33.2182,33.1641,33.1731,112158.0
2016-09-16 12:30:00,36.83,36.86,36.8,36.84,88392.0,33.1731,33.2002,33.1461,33.1821,88392.0
2016-09-16 12:40:00,36.84,36.84,36.79,36.82,197462.0,33.1821,33.1821,33.1371,33.1641,197462.0
2016-09-16 12:50:00,36.83,36.83,36.77,36.77,77237.0,33.1731,33.1731,33.1191,33.1191,77237.0
2016-09-16 13:00:00,36.77,36.85,36.77,36.85,89420.0,33.1191,33.1911,33.1191,33.1911,89420.0
2016-09-16 13:10:00,36.84,36.86,36.75,36.75,169811.0,33.1821,33.2002,33.1011,33.1011,169811.0
2016-09-16 13:20:00,36.76,36.79,36.75,36.77,82268.0,33.1101,33.1371,33.1011,33.1191,82268.0
2016-09-16 13:30:00,36.77,36.78,36.7,36.72,187628.0,33.1191,33.1281,33.056,33.0741,187628.0
2016-09-16 13:40:00,36.73,36.73,36.59,36.62,327681.0,33.0831,33.0831,32.957,32.984,327681.0
2016-09-16 13:50:00,36.62,36.72,36.6,36.72,104786.0,32.984,33.0741,32.966,33.0741,104786.0
2016-09-16 14:00:00,36.71,36.74,36.65,36.74,106109.0,33.0651,33.0921,33.011,33.0921,106109.0
2016-09-16 14:10:00,36.74,36.76,36.7,36.71,176040.0,33.0921,33.1101,33.056,33.0651,176040.0
2016-09-16 14:20:00,36.72,36.73,36.69,36.71,84052.0,33.0741,33.0831,33.047,33.0651,84052.0
2016-09-16 14:30:00,36.71,36.78,36.71,36.75,72288.0,33.0651,33.1281,33.0651,33.1011,72288.0
2016-09-16 14:40:00,36.75,36.78,36.72,36.75,102121.0,33.1011,33.1281,33.0741,33.1011,102121.0
2016-09-16 14:50:00,36.74,36.79,36.69,36.7,162619.0,33.0921,33.1371,33.047,33.056,162619.0
2016-09-16 15:00:00,36.71,36.8,36.69,36.77,171511.0,33.0651,33.1461,33.047,33.1191,171511.0
2016-09-16 15:10:00,36.76,36.84,36.74,36.81,174459.0,33.1101,33.1821,33.0921,33.1551,174459.0
2016-09-16 15:20:00,36.81,36.85,36.76,36.77,114210.0,33.1551,33.1911,33.1101,33.1191,114210.0
2016-09-16 15:30:00,36.77,36.83,36.77,36.79,217681.0,33.1191,33.1731,33.1191,33.1371,217681.0
2016-09-16 15:40:00,36.79,36.8,36.75,36.78,402324.0,33.1371,33.1461,33.1011,33.1281,402324.0
2016-09-16 15:50:00,36.78,36.79,36.73,36.75,697140.0,33.1281,33.1371,33.0831,33.1011,697140.0
2016-09-19 09:30:00,36.91,37.11,36.85,37.06,552648.0,33.2452,33.4253,33.1911,33.3803,552648.0
2016-09-19 09:40:00,37.07,37.34,37.02,37.3,416857.0,33.3893,33.6325,33.3443,33.5965,416857.0
2016-09-19 09:50:00,37.3,37.44,37.3,37.4,193583.0,33.5965,33.7226,33.5965,33.6865,193583.0
2016-09-19 10:00:00,37.41,37.47,37.31,37.4,221103.0,33.6955,33.7496,33.6055,33.6865,221103.0
2016-09-19 10:10:00,37.4,37.44,37.35,37.43,214881.0,33.6865,33.7226,33.6415,33.7136,214881.0
2016-09-19 10:20:00,37.42,37.43,37.31,37.38,263735.0,33.7046,33.7136,33.6055,33.6685,263735.0
2016-09-19 10:30:00,37.38,37.38,37.3,37.34,114155.0,33.6685,33.6685,33.5965,33.6325,114155.0
2016-09-19 10:40:00,37.34,37.35,37.27,37.28,81359.0,33.6325,33.6415,33.5694,33.5785,81359.0
2016-09-19 10:50:00,37.27,37.35,37.27,37.34,113084.0,33.5694,33.6415,33.5694,33.6325,113084.0
2016-09-19 11:00:00,37.34,37.51,37.34,37.5,241108.0,33.6325,33.7856,33.6325,33.7766,241108.0
2016-09-19 11:10:00,37.5,37.59,37.47,37.54,262705.0,33.7766,33.8577,33.7496,33.8126,262705.0
2016-09-19 11:20:00,37.53,37.6,37.49,37.59,211557.0,33.8036,33.8667,33.7676,33.8577,211557.0
2016-09-19 11:30:00,37.6,37.63,37.52,37.58,149819.0,33.8667,33.8937,33.7946,33.8487,149819.0
2016-09-19 11:40:00,37.58,37.66,37.57,37.66,157385.0,33.8487,33.9207,33.8397,33.9207,157385.0
2016-09-19 11:50:00,37.66,37.69,37.64,37.66,158155.0,33.9207,33.9477,33.9027,33.9207,158155.0
2016-09-19 12:00:00,37.66,37.7,37.64,37.67,143622.0,33.9207,33.9568,33.9027,33.9297,143622.0
2016-09-19 12:10:00,37.68,37.68,37.59,37.63,231626.0,33.9387,33.9387,33.8577,33.8937,231626.0
2016-09-19 12:20:00,37.62,37.66,37.59,37.65,249880.0,33.8847,33.9207,33.8577,33.9117,249880.0
2016-09-19 12:30:00,37.65,37.68,37.63,37.65,150762.0,33.9117,33.9387,33.8937,33.9117,150762.0
2016-09-19 12:40:00,37.65,37.67,37.61,37.61,104266.0,33.9117,33.9297,33.8757,33.8757,104266.0
2016-09-19 12:50:00,37.61,37.62,37.54,37.55,193137.0,33.8757,33.8847,33.8126,33.8216,193137.0
2016-09-19 13:00:00,37.55,37.6,37.53,37.58,297480.0,33.8216,33.8667,33.8036,33.8487,297480.0
2016-09-19 13:10:00,37.58,37.61,37.56,37.59,82586.0,33.8487,33.8757,33.8307,33.8577,82586.0
2016-09-19 13:20:00,37.58,37.59,37.56,37.57,115042.0,33.8487,33.8577,33.8307,33.8397,115042.0
2016-09-19 13:30:00,37.58,37.58,37.4,37.41,265288.0,33.8487,33.8487,33.6865,33.6955,265288.0
2016-09-19 13:40:00,37.41,37.54,37.4,37.53,95654.0,33.6955,33.8126,33.6865,33.8036,95654.0
2016-09-19 13:50:00,37.53,37.56,37.47,37.55,100781.0,33.8036,33.8307,33.7496,33.8216,100781.0
2016-09-19 14:00:00,37.55,37.6,37.53,37.53,82188.0,33.8216,33.8667,33.8036,33.8036,82188.0
2016-09-19 14:10:00,37.53,37.57,37.51,37.53,83593.0,33.8036,33.8397,33.7856,33.8036,83593.0
2016-09-19 14:20:00,37.53,37.57,37.52,37.57,75769.0,33.8036,33.8397,33.7946,33.8397,75769.0
2016-09-19 14:30:00,37.57,37.6,37.56,37.6,73911.0,33.8397,33.8667,33.8307,33.8667,73911.0
2016-09-19 14:40:00,37.6,37.64,37.58,37.63,108261.0,33.8667,33.9027,33.8487,33.8937,108261.0
2016-09-19 14:50:00,37.63,37.74,37.63,37.72,221632.0,33.8937,33.9928,33.8937,33.9748,221632.0
2016-09-19 15:00:00,37.73,37.73,37.65,37.69,146626.0,33.9838,33.9838,33.9117,33.9477,146626.0
2016-09-19 15:10:00,37.69,37.71,37.64,37.65,229121.0,33.9477,33.9658,33.9027,33.9117,229121.0
2016-09-19 15:20:00,37.65,37.69,37.64,37.64,226074.0,33.9117,33.9477,33.9027,33.9027,226074.0
2016-09-19 15:30:00,37.65,37.67,37.62,37.64,405859.0,33.9117,33.9297,33.8847,33.9027,405859.0
2016-09-19 15:40:00,37.64,37.66,37.61,37.62,343640.0,33.9027,33.9207,33.8757,33.8847,343640.0
2016-09-19 15:50:00,37.62,37.65,37.56,37.57,628226.0,33.8847,33.9117,33.8307,33.8397,628226.0
2016-09-20 09:30:00,37.6,38.11,37.59,37.86,485956.0,33.8667,34.326,33.8577,34.1009,485956.0
2016-09-20 09:40:00,37.85,37.91,37.68,37.76,299540.0,34.0919,34.1459,33.9387,34.0108,299540.0
2016-09-20 09:50:00,37.76,37.82,37.6,37.66,217068.0,34.0108,34.0648,33.8667,33.9207,217068.0
2016-09-20 10:00:00,37.66,37.76,37.6,37.65,267361.0,33.9207,34.0108,33.8667,33.9117,267361.0
2016-09-20 10:10:00,37.65,37.75,37.64,37.72,179575.0,33.9117,34.0018,33.9027,33.9748,179575.0
2016-09-20 10:20:00,37.71,37.73,37.64,37.73,170531.0,33.9658,33.9838,33.9027,33.9838,170531.0
2016-09-20 10:30:00,37.72,37.86,37.68,37.72,308962.0,33.9748,34.1009,33.9387,33.9748,308962.0
2016-09-20 10:40:00,37.71,37.8,37.67,37.76,250117.0,33.9658,34.0468,33.9297,34.0108,250117.0
2016-09-20 10:50:00,37.76,37.76,37.64,37.64,105243.0,34.0108,34.0108,33.9027,33.9027,105243.0
2016-09-20 11:00:00,37.64,37.69,37.63,37.65,97531.0,33.9027,33.9477,33.8937,33.9117,97531.0
2016-09-20 11:10:00,37.65,37.68,37.54,37.59,189974.0,33.9117,33.9387,33.8126,33.8577,189974.0
2016-09-20 11:20:00,37.59,37.61,37.52,37.52,162519.0,33.8577,33.8757,33.7946,33.7946,162519.0
2016-09-20 11:30:00,37.52,37.57,37.51,37.52,114526.0,33.7946,33.8397,33.7856,33.7946,114526.0
2016-09-20 11:40:00,37.51,37.56,37.5,37.51,159603.0,33.7856,33.8307,33.7766,33.7856,159603.0
2016-09-20 11:50:00,37.51,37.51,37.41,37.43,193893.0,33.7856,33.7856,33.6955,33.7136,193893.0
2016-09-20 12:00:00,37.45,37.53,37.44,37.5,82241.0,33.7316,33.8036,33.7226,33.7766,82241.0
2016-09-20 12:10:00,37.49,37.52,37.47,37.51,84139.0,33.7676,33.7946,33.7496,33.7856,84139.0
2016-09-20 12:20:00,37.51,37.56,37.48,37.53,103828.0,33.7856,33.8307,33.7586,33.8036,103828.0
2016-09-20 12:30:00,37.53,37.54,37.46,37.5,87926.0,33.8036,33.8126,33.7406,33.7766,87926.0
2016-09-20 12:40:00,37.5,37.52,37.46,37.48,122677.0,33.7766,33.7946,33.7406,33.7586,122677.0
2016-09-20 12:50:00,37.48,37.57,37.48,37.51,128439.0,33.7586,33.8397,33.7586,33.7856,128439.0
2016-09-20 13:00:00,37.5,37.55,37.48,37.53,82770.0,33.7766,33.8216,33.7586,33.8036,82770.0
2016-09-20 13:10:00,37.54,37.59,37.53,37.57,90956.0,33.8126,33.8577,33.8036,33.8397,90956.0
2016-09-20 13:20:00,37.57,37.58,37.53,37.55,73463.0,33.8397,33.8487,33.8036,33.8216,73463.0
2016-09-20 13:30:00,37.55,37.57,37.5,37.56,90250.0,33.8216,33.8397,33.7766,33.8307,90250.0
2016-09-20 13:40:00,37.55,37.56,37.53,37.54,68074.0,33.8216,33.8307,33.8036,33.8126,68074.0
2016-09-20 13:50:00,37.54,37.6,37.51,37.59,73977.0,33.8126,33.8667,33.7856,33.8577,73977.0
2016-09-20 14:00:00,37.58,37.58,37.52,37.52,66249.0,33.8487,33.8487,33.7946,33.7946,66249.0
2016-09-20 14:10:00,37.52,37.56,37.52,37.55,81312.0,33.7946,33.8307,33.7946,33.8216,81312.0
2016-09-20 14:20:00,37.55,37.56,37.48,37.51,120661.0,33.8216,33.8307,33.7586,33.7856,120661.0
2016-09-20 14:30:00,37.51,37.55,37.5,37.54,105850.0,33.7856,33.8216,33.7766,33.8126,105850.0
2016-09-20 14:40:00,37.54,37.55,37.5,37.51,96974.0,33.8126,33.8216,33.7766,33.7856,96974.0
2016-09-20 14:50:00,37.52,37.56,37.51,37.55,75883.0,33.7946,33.8307,33.7856,33.8216,75883.0
2016-09-20 15:00:00,37.55,37.57,37.53,37.55,89559.0,33.8216,33.8397,33.8036,33.8216,89559.0
2016-09-20 15:10:00,37.56,37.65,37.55,37.65,110252.0,33.8307,33.9117,33.8216,33.9117,110252.0
2016-09-20 15:20:00,37.65,37.71,37.64,37.66,185857.0,33.9117,33.9658,33.9027,33.9207,185857.0
2016-09-20 15:30:00,37.66,37.68,37.6,37.64,184815.0,33.9207,33.9387,33.8667,33.9027,184815.0
2016-09-20 15:40:00,37.64,37.77,37.63,37.76,348785.0,33.9027,34.0198,33.8937,34.0108,348785.0
2016-09-20 15:50:00,37.75,37.75,37.63,37.63,682821.0,34.0018,34.0018,33.8937,33.8937,682821.0
2016-09-21 09:30:00,37.79,38.3,37.68,38.15,743326.0,34.0378,34.4972,33.9387,34.3621,743326.0
2016-09-21 09:40:00,38.17,38.28,38.1,38.18,506046.0,34.3801,34.4792,34.317,34.3891,506046.0
2016-09-21 09:50:00,38.17,38.2,38.05,38.13,274491.0,34.3801,34.4071,34.272,34.3441,274491.0
2016-09-21 10:00:00,38.12,38.16,37.91,37.96,282050.0,34.3351,34.3711,34.1459,34.1909,282050.0
2016-09-21 10:10:00,37.97,37.98,37.79,37.88,185752.0,34.1999,34.209,34.0378,34.1189,185752.0
2016-09-21 10:20:00,37.89,37.92,37.79,37.8,162849.0,34.1279,34.1549,34.0378,34.0468,162849.0
2016-09-21 10:30:00,37.8,37.83,37.71,37.73,129633.0,34.0468,34.0738,33.9658,33.9838,129633.0
2016-09-21 10:40:00,37.74,37.86,37.73,37.8,185281.0,33.9928,34.1009,33.9838,34.0468,185281.0
2016-09-21 10:50:00,37.8,37.81,37.72,37.73,113978.0,34.0468,34.0558,33.9748,33.9838,113978.0
2016-09-21 11:00:00,37.74,37.78,37.68,37.7,191086.0,33.9928,34.0288,33.9387,33.9568,191086.0
2016-09-21 11:10:00,37.69,37.73,37.67,37.7,142300.0,33.9477,33.9838,33.9297,33.9568,142300.0
2016-09-21 11:20:00,37.7,37.74,37.69,37.73,66526.0,33.9568,33.9928,33.9477,33.9838,66526.0
2016-09-21 11:30:00,37.73,37.75,37.68,37.75,91290.0,33.9838,34.0018,33.9387,34.0018,91290.0
2016-09-21 11:40:00,37.75,37.76,37.73,37.76,81655.0,34.0018,34.0108,33.9838,34.0108,81655.0
2016-09-21 11:50:00,37.76,37.8,37.74,37.8,95160.0,34.0108,34.0468,33.9928,34.0468,95160.0
2016-09-21 12:00:00,37.79,37.86,37.79,37.81,56260.0,34.0378,34.1009,34.0378,34.0558,56260.0
2016-09-21 12:10:00,37.8,37.81,37.73,37.74,95008.0,34.0468,34.0558,33.9838,33.9928,95008.0
2016-09-21 12:20:00,37.75,37.76,37.71,37.72,149311.0,34.0018,34.0108,33.9658,33.9748,149311.0
2016-09-21 12:30:00,37.72,37.75,37.69,37.7,63666.0,33.9748,34.0018,33.9477,33.9568,63666.0
2016-09-21 12:40:00,37.69,37.72,37.69,37.7,62825.0,33.9477,33.9748,33.9477,33.9568,62825.0
2016-09-21 12:50:00,37.7,37.74,37.7,37.73,47742.0,33.9568,33.9928,33.9568,33.9838,47742.0
2016-09-21 13:00:00,37.74,37.77,37.71,37.72,95579.0,33.9928,34.0198,33.9658,33.9748,95579.0
2016-09-21 13:10:00,37.72,37.73,37.65,37.65,106151.0,33.9748,33.9838,33.9117,33.9117,106151.0
2016-09-21 13:20:00,37.66,37.67,37.61,37.62,74090.0,33.9207,33.9297,33.8757,33.8847,74090.0
2016-09-21 13:30:00,37.62,37.63,37.55,37.57,102460.0,33.8847,33.8937,33.8216,33.8397,102460.0
2016-09-21 13:40:00,37.57,37.57,37.5,37.54,93840.0,33.8397,33.8397,33.7766,33.8126,93840.0
2016-09-21 13:50:00,37.53,37.59,37.48,37.53,120651.0,33.8036,33.8577,33.7586,33.8036,120651.0
2016-09-21 14:00:00,37.53,37.84,37.48,37.79,404799.0,33.8036,34.0829,33.7586,34.0378,404799.0
2016-09-21 14:10:00,37.78,37.92,37.67,37.69,180149.0,34.0288,34.1549,33.9297,33.9477,180149.0
2016-09-21 14:20:00,37.69,37.7,37.49,37.52,232677.0,33.9477,33.9568,33.7676,33.7946,232677.0
2016-09-21 14:30:00,37.52,37.66,37.49,37.64,434513.0,33.7946,33.9207,33.7676,33.9027,434513.0
2016-09-21 14:40:00,37.64,37.84,37.6,37.73,335410.0,33.9027,34.0829,33.8667,33.9838,335410.0
2016-09-21 14:50:00,37.73,37.82,37.71,37.79,151480.0,33.9838,34.0648,33.9658,34.0378,151480.0
2016-09-21 15:00:00,37.79,37.91,37.78,37.83,171688.0,34.0378,34.1459,34.0288,34.0738,171688.0
2016-09-21 15:10:00,37.83,37.9,37.82,37.85,119802.0,34.0738,34.1369,34.0648,34.0919,119802.0
2016-09-21 15:20:00,37.86,37.95,37.85,37.91,138762.0,34.1009,34.1819,34.0919,34.1459,138762.0
2016-09-21 15:30:00,37.91,38.07,37.91,38.07,232960.0,34.1459,34.29,34.1459,34.29,232960.0
2016-09-21 15:40:00,38.07,38.19,38.06,38.09,341241.0,34.29,34.3981,34.281,34.308,341241.0
2016-09-21 15:50:00,38.1,38.12,38.03,38.05,528351.0,34.317,34.3351,34.254,34.272,528351.0
2016-09-22 09:30:00,38.16,38.67,38.15,38.55,407512.0,34.3711,34.8304,34.3621,34.7224,407512.0
2016-09-22 09:40:00,38.55,38.75,38.55,38.66,265117.0,34.7224,34.9025,34.7224,34.8214,265117.0
2016-09-22 09:50:00,38.66,38.8,38.54,38.8,228298.0,34.8214,34.9475,34.7133,34.9475,228298.0
2016-09-22 10:00:00,38.8,38.8,38.68,38.69,273259.0,34.9475,34.9475,34.8394,34.8485,273259.0
2016-09-22 10:10:00,38.68,38.76,38.64,38.72,192280.0,34.8394,34.9115,34.8034,34.8755,192280.0
2016-09-22 10:20:00,38.71,38.91,38.7,38.85,363317.0,34.8665,35.0466,34.8575,34.9926,363317.0
2016-09-22 10:30:00,38.85,38.92,38.8,38.87,161470.0,34.9926,35.0556,34.9475,35.0106,161470.0
2016-09-22 10:40:00,38.87,38.96,38.86,38.9,181516.0,35.0106,35.0916,35.0016,35.0376,181516.0
2016-09-22 10:50:00,38.91,38.91,38.8,38.82,187929.0,35.0466,35.0466,34.9475,34.9655,187929.0
2016-09-22 11:00:00,38.82,38.87,38.8,38.84,97419.0,34.9655,35.0106,34.9475,34.9836,97419.0
2016-09-22 11:10:00,38.84,38.89,38.83,38.88,146356.0,34.9836,35.0286,34.9746,35.0196,146356.0
2016-09-22 11:20:00,38.87,38.92,38.84,38.88,103460.0,35.0106,35.0556,34.9836,35.0196,103460.0
2016-09-22 11:30:00,38.89,38.89,38.83,38.86,90748.0,35.0286,35.0286,34.9746,35.0016,90748.0
2016-09-22 11:40:00,38.86,38.86,38.79,38.79,124583.0,35.0016,35.0016,34.9385,34.9385,124583.0
2016-09-22 11:50:00,38.79,38.81,38.7,38.7,224171.0,34.9385,34.9565,34.8575,34.8575,224171.0
2016-09-22 12:00:00,38.71,38.75,38.69,38.73,93989.0,34.8665,34.9025,34.8485,34.8845,93989.0
2016-09-22 12:10:00,38.73,38.74,38.67,38.67,93271.0,34.8845,34.8935,34.8304,34.8304,93271.0
2016-09-22 12:20:00,38.67,38.72,38.66,38.72,108360.0,34.8304,34.8755,34.8214,34.8755,108360.0
2016-09-22 12:30:00,38.71,38.8,38.7,38.8,156354.0,34.8665,34.9475,34.8575,34.9475,156354.0
2016-09-22 12:40:00,38.8,38.84,38.77,38.81,104002.0,34.9475,34.9836,34.9205,34.9565,104002.0
2016-09-22 12:50:00,38.81,38.83,38.8,38.8,76549.0,34.9565,34.9746,34.9475,34.9475,76549.0
2016-09-22 13:00:00,38.81,38.86,38.8,38.83,139376.0,34.9565,35.0016,34.9475,34.9746,139376.0
2016-09-22 13:10:00,38.84,38.85,38.79,38.79,1969240.0,34.9836,34.9926,34.9385,34.9385,1969240.0
2016-09-22 13:20:00,38.79,38.82,38.73,38.75,825510.0,34.9385,34.9655,34.8845,34.9025,825510.0
2016-09-22 13:30:00,38.75,38.76,38.69,38.71,429803.0,34.9025,34.9115,34.8485,34.8665,429803.0
2016-09-22 13:40:00,38.71,38.71,38.5,38.5,242005.0,34.8665,34.8665,34.6773,34.6773,242005.0
2016-09-22 13:50:00,38.51,38.53,38.4,38.4,170192.0,34.6863,34.7043,34.5872,34.5872,170192.0
2016-09-22 14:00:00,38.4,38.41,38.26,38.3,292448.0,34.5872,34.5963,34.4612,34.4972,292448.0
2016-09-22 14:10:00,38.3,38.32,38.19,38.25,287666.0,34.4972,34.5152,34.3981,34.4521,287666.0
2016-09-22 14:20:00,38.25,38.36,38.24,38.32,164456.0,34.4521,34.5512,34.4431,34.5152,164456.0
2016-09-22 14:30:00,38.31,38.36,38.28,38.35,146523.0,34.5062,34.5512,34.4792,34.5422,146523.0
2016-09-22 14:40:00,38.36,38.36,38.31,38.35,129069.0,34.5512,34.5512,34.5062,34.5422,129069.0
2016-09-22 14:50:00,38.35,38.52,38.32,38.52,148987.0,34.5422,34.6953,34.5152,34.6953,148987.0
2016-09-22 15:00:00,38.52,38.59,38.52,38.55,209213.0,34.6953,34.7584,34.6953,34.7224,209213.0
2016-09-22 15:10:00,38.55,38.58,38.49,38.53,132288.0,34.7224,34.7494,34.6683,34.7043,132288.0
2016-09-22 15:20:00,38.54,38.58,38.48,38.51,266762.0,34.7133,34.7494,34.6593,34.6863,266762.0
2016-09-22 15:30:00,38.5,38.55,38.48,38.52,192167.0,34.6773,34.7224,34.6593,34.6953,192167.0
2016-09-22 15:40:00,38.52,38.59,38.48,38.52,240728.0,34.6953,34.7584,34.6593,34.6953,240728.0
2016-09-22 15:50:00,38.52,38.55,38.49,38.51,484460.0,34.6953,34.7224,34.6683,34.6863,484460.0
2016-09-23 09:30:00,38.18,38.57,38.18,38.45,328913.0,34.3891,34.7404,34.3891,34.6323,328913.0
2016-09-23 09:40:00,38.45,38.53,38.26,38.45,305861.0,34.6323,34.7043,34.4612,34.6323,305861.0
2016-09-23 09:50:00,38.46,38.47,38.23,38.31,146008.0,34.6413,34.6503,34.4341,34.5062,146008.0
2016-09-23 10:00:00,38.31,38.44,38.27,38.4,145423.0,34.5062,34.6233,34.4702,34.5872,145423.0
2016-09-23 10:10:00,38.39,38.58,38.33,38.5,193197.0,34.5782,34.7494,34.5242,34.6773,193197.0
2016-09-23 10:20:00,38.49,38.59,38.43,38.44,178951.0,34.6683,34.7584,34.6143,34.6233,178951.0
2016-09-23 10:30:00,38.45,38.56,38.43,38.48,190265.0,34.6323,34.7314,34.6143,34.6593,190265.0
2016-09-23 10:40:00,38.47,38.59,38.46,38.51,152942.0,34.6503,34.7584,34.6413,34.6863,152942.0
2016-09-23 10:50:00,38.5,38.51,38.44,38.51,66997.0,34.6773,34.6863,34.6233,34.6863,66997.0
2016-09-23 11:00:00,38.51,38.68,38.5,38.56,159130.0,34.6863,34.8394,34.6773,34.7314,159130.0
2016-09-23 11:10:00,38.55,38.72,38.55,38.67,112345.0,34.7224,34.8755,34.7224,34.8304,112345.0
2016-09-23 11:20:00,38.67,38.77,38.65,38.69,99231.0,34.8304,34.9205,34.8124,34.8485,99231.0
2016-09-23 11:30:00,38.69,38.75,38.65,38.66,89728.0,34.8485,34.9025,34.8124,34.8214,89728.0
2016-09-23 11:40:00,38.66,38.68,38.56,38.59,89417.0,34.8214,34.8394,34.7314,34.7584,89417.0
2016-09-23 11:50:00,38.58,38.69,38.55,38.63,109250.0,34.7494,34.8485,34.7224,34.7944,109250.0
2016-09-23 12:00:00,38.61,38.65,38.58,38.58,78485.0,34.7764,34.8124,34.7494,34.7494,78485.0
2016-09-23 12:10:00,38.58,38.73,38.57,38.72,131648.0,34.7494,34.8845,34.7404,34.8755,131648.0
2016-09-23 12:20:00,38.71,38.87,38.71,38.83,178787.0,34.8665,35.0106,34.8665,34.9746,178787.0
2016-09-23 12:30:00,38.82,38.85,38.74,38.78,150186.0,34.9655,34.9926,34.8935,34.9295,150186.0
2016-09-23 12:40:00,38.78,38.92,38.77,38.87,231464.0,34.9295,35.0556,34.9205,35.0106,231464.0
2016-09-23 12:50:00,38.86,38.87,38.79,38.86,76984.0,35.0016,35.0106,34.9385,35.0016,76984.0
2016-09-23 13:00:00,38.86,38.93,38.81,38.81,204867.0,35.0016,35.0646,34.9565,34.9565,204867.0
2016-09-23 13:10:00,38.8,38.8,38.72,38.77,72935.0,34.9475,34.9475,34.8755,34.9205,72935.0
2016-09-23 13:20:00,38.77,38.9,38.76,38.88,124232.0,34.9205,35.0376,34.9115,35.0196,124232.0
2016-09-23 13:30:00,38.87,38.89,38.79,38.81,87085.0,35.0106,35.0286,34.9385,34.9565,87085.0
2016-09-23 13:40:00,38.81,38.87,38.8,38.82,55785.0,34.9565,35.0106,34.9475,34.9655,55785.0
2016-09-23 13:50:00,38.82,38.84,38.78,38.79,101060.0,34.9655,34.9836,34.9295,34.9385,101060.0
2016-09-23 14:00:00,38.79,38.8,38.67,38.72,86121.0,34.9385,34.9475,34.8304,34.8755,86121.0
2016-09-23 14:10:00,38.72,38.75,38.67,38.71,65697.0,34.8755,34.9025,34.8304,34.8665,65697.0
2016-09-23 14:20:00,38.72,38.74,38.68,38.71,67044.0,34.8755,34.8935,34.8394,34.8665,67044.0
2016-09-23 14:30:00,38.71,38.74,38.66,38.67,88185.0,34.8665,34.8935,34.8214,34.8304,88185.0
2016-09-23 14:40:00,38.67,38.74,38.62,38.7,82601.0,34.8304,34.8935,34.7854,34.8575,82601.0
2016-09-23 14:50:00,38.69,38.82,38.69,38.82,120643.0,34.8485,34.9655,34.8485,34.9655,120643.0
2016-09-23 15:00:00,38.81,38.84,38.73,38.73,100182.0,34.9565,34.9836,34.8845,34.8845,100182.0
2016-09-23 15:10:00,38.74,38.78,38.71,38.75,98879.0,34.8935,34.9295,34.8665,34.9025,98879.0
2016-09-23 15:20:00,38.74,38.79,38.7,38.78,127962.0,34.8935,34.9385,34.8575,34.9295,127962.0
2016-09-23 15:30:00,38.79,38.85,38.79,38.8,269069.0,34.9385,34.9926,34.9385,34.9475,269069.0
2016-09-23 15:40:00,38.79,38.83,38.77,38.79,387076.0,34.9385,34.9746,34.9205,34.9385,387076.0
2016-09-23 15:50:00,38.78,38.9,38.77,38.78,770170.0,34.9295,35.0376,34.9205,34.9295,770170.0
2016-09-26 09:30:00,38.52,38.75,38.27,38.28,302048.0,34.6953,34.9025,34.4702,34.4792,302048.0
2016-09-26 09:40:00,38.28,38.45,38.2,38.4,304797.0,34.4792,34.6323,34.4071,34.5872,304797.0
2016-09-26 09:50:00,38.39,38.55,38.37,38.42,167191.0,34.5782,34.7224,34.5602,34.6053,167191.0
2016-09-26 10:00:00,38.41,38.57,38.32,38.46,167197.0,34.5963,34.7404,34.5152,34.6413,167197.0
2016-09-26 10:10:00,38.47,38.6,38.39,38.41,277977.0,34.6503,34.7674,34.5782,34.5963,277977.0
2016-09-26 10:20:00,38.42,38.44,38.33,38.35,156910.0,34.6053,34.6233,34.5242,34.5422,156910.0
2016-09-26 10:30:00,38.36,38.44,38.34,38.37,161907.0,34.5512,34.6233,34.5332,34.5602,161907.0
2016-09-26 10:40:00,38.37,38.4,38.35,38.36,152998.0,34.5602,34.5872,34.5422,34.5512,152998.0
2016-09-26 10:50:00,38.36,38.37,38.19,38.19,261377.0,34.5512,34.5602,34.3981,34.3981,261377.0
2016-09-26 11:00:00,38.19,38.26,38.16,38.24,142241.0,34.3981,34.4612,34.3711,34.4431,142241.0
2016-09-26 11:10:00,38.25,38.34,38.2,38.33,122548.0,34.4521,34.5332,34.4071,34.5242,122548.0
2016-09-26 11:20:00,38.33,38.35,38.19,38.2,175998.0,34.5242,34.5422,34.3981,34.4071,175998.0
2016-09-26 11:30:00,38.19,38.2,38.09,38.14,150371.0,34.3981,34.4071,34.308,34.3531,150371.0
2016-09-26 11:40:00,38.13,38.15,38.07,38.08,115138.0,34.3441,34.3621,34.29,34.299,115138.0
2016-09-26 11:50:00,38.08,38.18,38.07,38.16,83849.0,34.299,34.3891,34.29,34.3711,83849.0
2016-09-26 12:00:00,38.16,38.25,38.14,38.19,106322.0,34.3711,34.4521,34.3531,34.3981,106322.0
2016-09-26 12:10:00,38.19,38.28,38.17,38.23,109912.0,34.3981,34.4792,34.3801,34.4341,109912.0
2016-09-26 12:20:00,38.22,38.22,38.13,38.15,113754.0,34.4251,34.4251,34.3441,34.3621,113754.0
2016-09-26 12:30:00,38.15,38.19,38.08,38.11,109035.0,34.3621,34.3981,34.299,34.326,109035.0
2016-09-26 12:40:00,38.1,38.1,38.01,38.03,120022.0,34.317,34.317,34.236,34.254,120022.0
2016-09-26 12:50:00,38.04,38.06,37.99,38.01,129153.0,34.263,34.281,34.218,34.236,129153.0
2016-09-26 13:00:00,38.01,38.02,37.93,37.94,107999.0,34.236,34.245,34.1639,34.1729,107999.0
2016-09-26 13:10:00,37.95,38.0,37.94,37.97,93730.0,34.1819,34.227,34.1729,34.1999,93730.0
2016-09-26 13:20:00,37.97,38.04,37.94,37.98,99569.0,34.1999,34.263,34.1729,34.209,99569.0
2016-09-26 13:30:00,37.98,38.01,37.92,37.93,117791.0,34.209,34.236,34.1549,34.1639,117791.0
2016-09-26 13:40:00,37.94,37.98,37.91,37.95,95117.0,34.1729,34.209,34.1459,34.1819,95117.0
2016-09-26 13:50:00,37.95,38.0,37.93,37.98,127994.0,34.1819,34.227,34.1639,34.209,127994.0
2016-09-26 14:00:00,37.99,38.03,37.98,38.0,70760.0,34.218,34.254,34.209,34.227,70760.0
2016-09-26 14:10:00,38.0,38.06,37.99,38.05,101683.0,34.227,34.281,34.218,34.272,101683.0
2016-09-26 14:20:00,38.05,38.07,37.96,37.99,235612.0,34.272,34.29,34.1909,34.218,235612.0
2016-09-26 14:30:00,37.98,38.0,37.94,37.95,92203.0,34.209,34.227,34.1729,34.1819,92203.0
2016-09-26 14:40:00,37.96,38.02,37.95,38.02,71405.0,34.1909,34.245,34.1819,34.245,71405.0
2016-09-26 14:50:00,38.02,38.08,38.0,38.02,79479.0,34.245,34.299,34.227,34.245,79479.0
2016-09-26 15:00:00,38.02,38.09,38.0,38.04,220768.0,34.245,34.308,34.227,34.263,220768.0
2016-09-26 15:10:00,38.04,38.1,38.03,38.07,190789.0,34.263,34.317,34.254,34.29,190789.0
2016-09-26 15:20:00,38.06,38.12,38.03,38.07,152459.0,34.281,34.3351,34.254,34.29,152459.0
2016-09-26 15:30:00,38.08,38.11,38.0,38.03,270650.0,34.299,34.326,34.227,34.254,270650.0
2016-09-26 15:40:00,38.04,38.1,38.0,38.08,351934.0,34.263,34.317,34.227,34.299,351934.0
2016-09-26 15:50:00,38.07,38.1,38.04,38.05,670010.0,34.29,34.317,34.263,34.272,670010.0
2016-09-27 09:30:00,38.0,38.8,37.98,38.64,611066.0,34.227,34.9475,34.209,34.8034,611066.0
2016-09-27 09:40:00,38.65,39.18,38.59,39.09,802322.0,34.8124,35.2898,34.7584,35.2087,802322.0
2016-09-27 09:50:00,39.08,39.12,38.94,39.04,312155.0,35.1997,35.2358,35.0736,35.1637,312155.0
2016-09-27 10:00:00,39.03,39.17,39.0,39.0,331398.0,35.1547,35.2808,35.1277,35.1277,331398.0
2016-09-27 10:10:00,38.99,39.01,38.81,38.84,361301.0,35.1187,35.1367,34.9565,34.9836,361301.0
2016-09-27 10:20:00,38.84,38.95,38.8,38.86,203226.0,34.9836,35.0826,34.9475,35.0016,203226.0
2016-09-27 10:30:00,38.86,38.97,38.8,38.92,221935.0,35.0016,35.1007,34.9475,35.0556,221935.0
2016-09-27 10:40:00,38.91,38.91,38.84,38.89,154739.0,35.0466,35.0466,34.9836,35.0286,154739.0
2016-09-27 10:50:00,38.89,38.9,38.74,38.76,391087.0,35.0286,35.0376,34.8935,34.9115,391087.0
2016-09-27 11:00:00,38.76,38.84,38.74,38.76,183084.0,34.9115,34.9836,34.8935,34.9115,183084.0
2016-09-27 11:10:00,38.76,38.77,38.65,38.7,272526.0,34.9115,34.9205,34.8124,34.8575,272526.0
2016-09-27 11:20:00,38.71,38.76,38.61,38.67,232432.0,34.8665,34.9115,34.7764,34.8304,232432.0
2016-09-27 11:30:00,38.68,38.85,38.66,38.81,160182.0,34.8394,34.9926,34.8214,34.9565,160182.0
2016-09-27 11:40:00,38.82,38.85,38.78,38.8,134853.0,34.9655,34.9926,34.9295,34.9475,134853.0
2016-09-27 11:50:00,38.8,38.92,38.79,38.89,245472.0,34.9475,35.0556,34.9385,35.0286,245472.0
2016-09-27 12:00:00,38.89,38.91,38.86,38.9,89213.0,35.0286,35.0466,35.0016,35.0376,89213.0
2016-09-27 12:10:00,38.89,38.93,38.84,38.86,127160.0,35.0286,35.0646,34.9836,35.0016,127160.0
2016-09-27 12:20:00,38.86,38.98,38.85,38.88,234124.0,35.0016,35.1097,34.9926,35.0196,234124.0
2016-09-27 12:30:00,38.89,38.93,38.86,38.91,89768.0,35.0286,35.0646,35.0016,35.0466,89768.0
2016-09-27 12:40:00,38.91,38.94,38.88,38.92,84846.0,35.0466,35.0736,35.0196,35.0556,84846.0
2016-09-27 12:50:00,38.93,38.95,38.88,38.89,92664.0,35.0646,35.0826,35.0196,35.0286,92664.0
2016-09-27 13:00:00,38.89,38.91,38.87,38.88,69129.0,35.0286,35.0466,35.0106,35.0196,69129.0
2016-09-27 13:10:00,38.88,38.9,38.86,38.9,61028.0,35.0196,35.0376,35.0016,35.0376,61028.0
2016-09-27 13:20:00,38.9,38.92,38.87,38.9,99431.0,35.0376,35.0556,35.0106,35.0376,99431.0
2016-09-27 13:30:00,38.9,38.93,38.89,38.91,88688.0,35.0376,35.0646,35.0286,35.0466,88688.0
2016-09-27 13:40:00,38.91,38.96,38.89,38.96,101331.0,35.0466,35.0916,35.0286,35.0916,101331.0
2016-09-27 13:50:00,38.96,39.0,38.95,38.97,170470.0,35.0916,35.1277,35.0826,35.1007,170470.0
2016-09-27 14:00:00,38.97,39.05,38.97,39.0,142827.0,35.1007,35.1727,35.1007,35.1277,142827.0
2016-09-27 14:10:00,39.0,39.07,38.98,39.03,137885.0,35.1277,35.1907,35.1097,35.1547,137885.0
2016-09-27 14:20:00,39.02,39.14,39.02,39.12,155492.0,35.1457,35.2538,35.1457,35.2358,155492.0
2016-09-27 14:30:00,39.11,39.18,39.08,39.15,143947.0,35.2268,35.2898,35.1997,35.2628,143947.0
2016-09-27 14:40:00,39.15,39.17,39.12,39.17,113667.0,35.2628,35.2808,35.2358,35.2808,113667.0
2016-09-27 14:50:00,39.16,39.16,39.09,39.13,98652.0,35.2718,35.2718,35.2087,35.2448,98652.0
2016-09-27 15:00:00,39.12,39.14,39.1,39.13,93524.0,35.2358,35.2538,35.2177,35.2448,93524.0
2016-09-27 15:10:00,39.13,39.2,39.1,39.14,185400.0,35.2448,35.3078,35.2177,35.2538,185400.0
2016-09-27 15:20:00,39.14,39.15,39.1,39.14,146730.0,35.2538,35.2628,35.2177,35.2538,146730.0
2016-09-27 15:30:00,39.13,39.14,39.08,39.13,259982.0,35.2448,35.2538,35.1997,35.2448,259982.0
2016-09-27 15:40:00,39.13,39.22,39.12,39.19,435881.0,35.2448,35.3258,35.2358,35.2988,435881.0
2016-09-27 15:50:00,39.18,39.25,39.17,39.23,733056.0,35.2898,35.3529,35.2808,35.3348,733056.0
2016-09-28 09:30:00,39.3,40.1,39.3,40.01,875323.0,35.3979,36.1185,35.3979,36.0374,875323.0
2016-09-28 09:40:00,40.03,40.07,39.88,40.04,822168.0,36.0554,36.0914,35.9203,36.0644,822168.0
2016-09-28 09:50:00,40.04,40.23,39.99,40.22,1010870.0,36.0644,36.2355,36.0194,36.2265,1010870.0
2016-09-28 10:00:00,40.22,40.23,39.92,39.95,471721.0,36.2265,36.2355,35.9563,35.9833,471721.0
2016-09-28 10:10:00,39.95,39.96,39.75,39.86,270785.0,35.9833,35.9924,35.8032,35.9023,270785.0
2016-09-28 10:20:00,39.85,39.86,39.68,39.7,325528.0,35.8933,35.9023,35.7402,35.7582,325528.0
2016-09-28 10:30:00,39.71,39.72,39.51,39.56,299021.0,35.7672,35.7762,35.587,35.6321,299021.0
2016-09-28 10:40:00,39.56,39.6,39.48,39.6,142340.0,35.6321,35.6681,35.56,35.6681,142340.0
2016-09-28 10:50:00,39.59,39.76,39.57,39.73,194101.0,35.6591,35.8122,35.6411,35.7852,194101.0
2016-09-28 11:00:00,39.72,39.73,39.56,39.56,153226.0,35.7762,35.7852,35.6321,35.6321,153226.0
2016-09-28 11:10:00,39.56,39.59,39.48,39.54,270198.0,35.6321,35.6591,35.56,35.6141,270198.0
2016-09-28 11:20:00,39.55,39.66,39.53,39.57,129404.0,35.6231,35.7221,35.6051,35.6411,129404.0
2016-09-28 11:30:00,39.57,39.58,39.44,39.54,143551.0,35.6411,35.6501,35.524,35.6141,143551.0
2016-09-28 11:40:00,39.54,39.6,39.49,39.54,105571.0,35.6141,35.6681,35.569,35.6141,105571.0
2016-09-28 11:50:00,39.54,39.65,39.5,39.58,139056.0,35.6141,35.7131,35.578,35.6501,139056.0
2016-09-28 12:00:00,39.58,39.58,39.47,39.5,118993.0,35.6501,35.6501,35.551,35.578,118993.0
2016-09-28 12:10:00,39.5,39.64,39.49,39.54,144469.0,35.578,35.7041,35.569,35.6141,144469.0
2016-09-28 12:20:00,39.54,39.59,39.46,39.48,126435.0,35.6141,35.6591,35.542,35.56,126435.0
2016-09-28 12:30:00,39.48,39.5,39.37,39.46,85309.0,35.56,35.578,35.4609,35.542,85309.0
2016-09-28 12:40:00,39.46,39.51,39.4,39.46,89929.0,35.542,35.587,35.488,35.542,89929.0
2016-09-28 12:50:00,39.46,39.46,39.33,39.35,120395.0,35.542,35.542,35.4249,35.4429,120395.0
2016-09-28 13:00:00,39.34,39.35,39.2,39.22,174958.0,35.4339,35.4429,35.3078,35.3258,174958.0
2016-09-28 13:10:00,39.22,39.26,39.16,39.2,144197.0,35.3258,35.3619,35.2718,35.3078,144197.0
2016-09-28 13:20:00,39.21,39.37,39.2,39.37,97167.0,35.3168,35.4609,35.3078,35.4609,97167.0
2016-09-28 13:30:00,39.37,39.48,39.37,39.47,148207.0,35.4609,35.56,35.4609,35.551,148207.0
2016-09-28 13:40:00,39.47,39.51,39.4,39.44,118482.0,35.551,35.587,35.488,35.524,118482.0
2016-09-28 13:50:00,39.44,39.47,39.42,39.44,50303.0,35.524,35.551,35.506,35.524,50303.0
2016-09-28 14:00:00,39.43,39.48,39.36,39.48,136879.0,35.515,35.56,35.4519,35.56,136879.0
2016-09-28 14:10:00,39.48,39.51,39.33,39.42,230355.0,35.56,35.587,35.4249,35.506,230355.0
2016-09-28 14:20:00,39.43,39.44,39.32,39.38,116782.0,35.515,35.524,35.4159,35.4699,116782.0
2016-09-28 14:30:00,39.38,39.43,39.25,39.38,270746.0,35.4699,35.515,35.3529,35.4699,270746.0
2016-09-28 14:40:00,39.38,39.39,39.33,39.34,128344.0,35.4699,35.479,35.4249,35.4339,128344.0
2016-09-28 14:50:00,39.34,39.36,39.16,39.23,308625.0,35.4339,35.4519,35.2718,35.3348,308625.0
2016-09-28 15:00:00,39.23,39.32,39.18,39.22,180752.0,35.3348,35.4159,35.2898,35.3258,180752.0
2016-09-28 15:10:00,39.22,39.31,39.21,39.25,183348.0,35.3258,35.4069,35.3168,35.3529,183348.0
2016-09-28 15:20:00,39.24,39.29,39.21,39.25,116508.0,35.3438,35.3889,35.3168,35.3529,116508.0
2016-09-28 15:30:00,39.25,39.25,39.15,39.18,209239.0,35.3529,35.3529,35.2628,35.2898,209239.0
2016-09-28 15:40:00,39.18,39.25,39.11,39.23,386076.0,35.2898,35.3529,35.2268,35.3348,386076.0
2016-09-28 15:50:00,39.23,39.28,39.2,39.23,526160.0,35.3348,35.3799,35.3078,35.3348,526160.0
2016-09-29 09:30:00,39.06,39.4,39.05,39.26,330041.0,35.1817,35.488,35.1727,35.3619,330041.0
2016-09-29 09:40:00,39.27,39.43,39.26,39.32,166953.0,35.3709,35.515,35.3619,35.4159,166953.0
2016-09-29 09:50:00,39.32,39.5,39.26,39.5,181494.0,35.4159,35.578,35.3619,35.578,181494.0
2016-09-29 10:00:00,39.5,39.5,39.24,39.3,220690.0,35.578,35.578,35.3438,35.3979,220690.0
2016-09-29 10:10:00,39.31,39.48,39.3,39.45,247185.0,35.4069,35.56,35.3979,35.533,247185.0
2016-09-29 10:20:00,39.45,39.56,39.41,39.49,176298.0,35.533,35.6321,35.497,35.569,176298.0
2016-09-29 10:30:00,39.5,39.5,39.4,39.48,150586.0,35.578,35.578,35.488,35.56,150586.0
2016-09-29 10:40:00,39.47,39.59,39.47,39.59,157803.0,35.551,35.6591,35.551,35.6591,157803.0
2016-09-29 10:50:00,39.59,39.68,39.56,39.56,144559.0,35.6591,35.7402,35.6321,35.6321,144559.0
2016-09-29 11:00:00,39.56,39.58,39.46,39.47,179854.0,35.6321,35.6501,35.542,35.551,179854.0
2016-09-29 11:10:00,39.47,39.47,39.31,39.31,114803.0,35.551,35.551,35.4069,35.4069,114803.0
2016-09-29 11:20:00,39.32,39.41,39.3,39.4,94125.0,35.4159,35.497,35.3979,35.488,94125.0
2016-09-29 11:30:00,39.4,39.5,39.36,39.44,154861.0,35.488,35.578,35.4519,35.524,154861.0
2016-09-29 11:40:00,39.44,39.48,39.38,39.46,104036.0,35.524,35.56,35.4699,35.542,104036.0
2016-09-29 11:50:00,39.46,39.56,39.45,39.53,164431.0,35.542,35.6321,35.533,35.6051,164431.0
2016-09-29 12:00:00,39.54,39.54,39.47,39.5,87550.0,35.6141,35.6141,35.551,35.578,87550.0
2016-09-29 12:10:00,39.5,39.56,39.45,39.45,77953.0,35.578,35.6321,35.533,35.533,77953.0
2016-09-29 12:20:00,39.46,39.51,39.43,39.46,62699.0,35.542,35.587,35.515,35.542,62699.0
2016-09-29 12:30:00,39.46,39.48,39.36,39.36,146952.0,35.542,35.56,35.4519,35.4519,146952.0
2016-09-29 12:40:00,39.36,39.38,39.21,39.22,158733.0,35.4519,35.4699,35.3168,35.3258,158733.0
2016-09-29 12:50:00,39.21,39.21,39.08,39.16,157289.0,35.3168,35.3168,35.1997,35.2718,157289.0
2016-09-29 13:00:00,39.15,39.17,39.03,39.13,154075.0,35.2628,35.2808,35.1547,35.2448,154075.0
2016-09-29 13:10:00,39.13,39.24,39.1,39.17,144769.0,35.2448,35.3438,35.2177,35.2808,144769.0
2016-09-29 13:20:00,39.16,39.27,39.14,39.25,142971.0,35.2718,35.3709,35.2538,35.3529,142971.0
2016-09-29 13:30:00,39.25,39.35,39.22,39.25,139909.0,35.3529,35.4429,35.3258,35.3529,139909.0
2016-09-29 13:40:00,39.25,39.28,39.18,39.22,122764.0,35.3529,35.3799,35.2898,35.3258,122764.0
2016-09-29 13:50:00,39.21,39.21,39.02,39.06,162954.0,35.3168,35.3168,35.1457,35.1817,162954.0
2016-09-29 14:00:00,39.06,39.14,39.02,39.11,124983.0,35.1817,35.2538,35.1457,35.2268,124983.0
2016-09-29 14:10:00,39.1,39.19,39.05,39.16,69207.0,35.2177,35.2988,35.1727,35.2718,69207.0
2016-09-29 14:20:00,39.16,39.27,39.16,39.27,79241.0,35.2718,35.3709,35.2718,35.3709,79241.0
2016-09-29 14:30:00,39.27,39.36,39.27,39.35,133880.0,35.3709,35.4519,35.3709,35.4429,133880.0
2016-09-29 14:40:00,39.34,39.37,39.27,39.35,75369.0,35.4339,35.4609,35.3709,35.4429,75369.0
2016-09-29 14:50:00,39.34,39.36,39.24,39.29,96383.0,35.4339,35.4519,35.3438,35.3889,96383.0
2016-09-29 15:00:00,39.29,39.32,39.23,39.3,154668.0,35.3889,35.4159,35.3348,35.3979,154668.0
2016-09-29 15:10:00,39.3,39.34,39.27,39.28,116687.0,35.3979,35.4339,35.3709,35.3799,116687.0
2016-09-29 15:20:00,39.29,39.3,39.16,39.23,130208.0,35.3889,35.3979,35.2718,35.3348,130208.0
2016-09-29 15:30:00,39.24,39.28,39.18,39.26,247923.0,35.3438,35.3799,35.2898,35.3619,247923.0
2016-09-29 15:40:00,39.27,39.29,39.13,39.14,403787.0,35.3709,35.3889,35.2448,35.2538,403787.0
2016-09-29 15:50:00,39.15,39.18,39.02,39.02,625819.0,35.2628,35.2898,35.1457,35.1457,625819.0
2016-09-30 09:30:00,39.15,39.54,39.15,39.38,469197.0,35.2628,35.6141,35.2628,35.4699,469197.0
2016-09-30 09:40:00,39.37,39.4,39.14,39.19,277815.0,35.4609,35.488,35.2538,35.2988,277815.0
2016-09-30 09:50:00,39.17,39.2,38.93,38.99,283704.0,35.2808,35.3078,35.0646,35.1187,283704.0
2016-09-30 10:00:00,39.0,39.08,38.98,39.08,179726.0,35.1277,35.1997,35.1097,35.1997,179726.0
2016-09-30 10:10:00,39.09,39.11,38.95,39.0,209718.0,35.2087,35.2268,35.0826,35.1277,209718.0
2016-09-30 10:20:00,38.99,39.22,38.99,39.2,162758.0,35.1187,35.3258,35.1187,35.3078,162758.0
2016-09-30 10:30:00,39.21,39.34,39.2,39.29,218782.0,35.3168,35.4339,35.3078,35.3889,218782.0
2016-09-30 10:40:00,39.28,39.39,39.18,39.18,123293.0,35.3799,35.479,35.2898,35.2898,123293.0
2016-09-30 10:50:00,39.19,39.32,39.18,39.31,162976.0,35.2988,35.4159,35.2898,35.4069,162976.0
2016-09-30 11:00:00,39.31,39.46,39.3,39.46,148561.0,35.4069,35.542,35.3979,35.542,148561.0
2016-09-30 11:10:00,39.47,39.55,39.46,39.5,202463.0,35.551,35.6231,35.542,35.578,202463.0
2016-09-30 11:20:00,39.51,39.58,39.47,39.56,125602.0,35.587,35.6501,35.551,35.6321,125602.0
2016-09-30 11:30:00,39.57,39.57,39.47,39.48,82557.0,35.6411,35.6411,35.551,35.56,82557.0
2016-09-30 11:40:00,39.48,39.52,39.46,39.51,147782.0,35.56,35.596,35.542,35.587,147782.0
2016-09-30 11:50:00,39.51,39.54,39.46,39.51,97753.0,35.587,35.6141,35.542,35.587,97753.0
2016-09-30 12:00:00,39.5,39.51,39.43,39.45,80294.0,35.578,35.587,35.515,35.533,80294.0
2016-09-30 12:10:00,39.44,39.45,39.37,39.4,145292.0,35.524,35.533,35.4609,35.488,145292.0
2016-09-30 12:20:00,39.39,39.41,39.33,39.35,143996.0,35.479,35.497,35.4249,35.4429,143996.0
2016-09-30 12:30:00,39.34,39.35,39.26,39.33,210008.0,35.4339,35.4429,35.3619,35.4249,210008.0
2016-09-30 12:40:00,39.33,39.33,39.25,39.27,142737.0,35.4249,35.4249,35.3529,35.3709,142737.0
2016-09-30 12:50:00,39.27,39.29,39.22,39.25,108882.0,35.3709,35.3889,35.3258,35.3529,108882.0
2016-09-30 13:00:00,39.25,39.31,39.25,39.29,50398.0,35.3529,35.4069,35.3529,35.3889,50398.0
2016-09-30 13:10:00,39.29,39.36,39.28,39.33,169392.0,35.3889,35.4519,35.3799,35.4249,169392.0
2016-09-30 13:20:00,39.32,39.38,39.31,39.33,77483.0,35.4159,35.4699,35.4069,35.4249,77483.0
2016-09-30 13:30:00,39.33,39.36,39.29,39.34,62416.0,35.4249,35.4519,35.3889,35.4339,62416.0
2016-09-30 13:40:00,39.34,39.41,39.33,39.41,141282.0,35.4339,35.497,35.4249,35.497,141282.0
2016-09-30 13:50:00,39.41,39.44,39.38,39.43,81947.0,35.497,35.524,35.4699,35.515,81947.0
2016-09-30 14:00:00,39.43,39.5,39.4,39.45,80768.0,35.515,35.578,35.488,35.533,80768.0
2016-09-30 14:10:00,39.45,39.51,39.43,39.48,87643.0,35.533,35.587,35.515,35.56,87643.0
2016-09-30 14:20:00,39.49,39.49,39.42,39.44,232139.0,35.569,35.569,35.506,35.524,232139.0
2016-09-30 14:30:00,39.44,39.54,39.43,39.52,252780.0,35.524,35.6141,35.515,35.596,252780.0
2016-09-30 14:40:00,39.51,39.54,39.49,39.52,120175.0,35.587,35.6141,35.569,35.596,120175.0
2016-09-30 14:50:00,39.53,39.55,39.48,39.54,249249.0,35.6051,35.6231,35.56,35.6141,249249.0
2016-09-30 15:00:00,39.54,39.6,39.53,39.55,162973.0,35.6141,35.6681,35.6051,35.6231,162973.0
2016-09-30 15:10:00,39.55,39.58,39.53,39.54,160740.0,35.6231,35.6501,35.6051,35.6141,160740.0
2016-09-30 15:20:00,39.54,39.56,39.46,39.46,175593.0,35.6141,35.6321,35.542,35.542,175593.0
2016-09-30 15:30:00,39.46,39.5,39.42,39.42,201701.0,35.542,35.578,35.506,35.506,201701.0
2016-09-30 15:40:00,39.41,39.52,39.4,39.44,429920.0,35.497,35.596,35.488,35.524,429920.0
2016-09-30 15:50:00,39.43,39.47,39.35,39.35,1047370.0,35.515,35.551,35.4429,35.4429,1047370.0
2016-10-03 09:30:00,39.25,39.84,39.21,39.79,464753.0,35.3529,35.8843,35.3168,35.8392,464753.0
2016-10-03 09:40:00,39.79,39.94,39.55,39.57,387688.0,35.8392,35.9743,35.6231,35.6411,387688.0
2016-10-03 09:50:00,39.56,39.83,39.48,39.75,421445.0,35.6321,35.8753,35.56,35.8032,421445.0
2016-10-03 10:00:00,39.76,39.92,39.62,39.64,381596.0,35.8122,35.9563,35.6861,35.7041,381596.0
2016-10-03 10:10:00,39.64,39.67,39.52,39.61,275479.0,35.7041,35.7312,35.596,35.6771,275479.0
2016-10-03 10:20:00,39.61,39.73,39.58,39.65,255170.0,35.6771,35.7852,35.6501,35.7131,255170.0
2016-10-03 10:30:00,39.65,39.74,39.56,39.65,270280.0,35.7131,35.7942,35.6321,35.7131,270280.0
2016-10-03 10:40:00,39.65,39.68,39.62,39.64,216920.0,35.7131,35.7402,35.6861,35.7041,216920.0
2016-10-03 10:50:00,39.64,39.65,39.58,39.6,170890.0,35.7041,35.7131,35.6501,35.6681,170890.0
2016-10-03 11:00:00,39.6,39.66,39.57,39.63,159802.0,35.6681,35.7221,35.6411,35.6951,159802.0
2016-10-03 11:10:00,39.63,39.7,39.58,39.63,287500.0,35.6951,35.7582,35.6501,35.6951,287500.0
2016-10-03 11:20:00,39.64,39.7,39.51,39.53,316883.0,35.7041,35.7582,35.587,35.6051,316883.0
2016-10-03 11:30:00,39.53,39.54,39.42,39.44,269587.0,35.6051,35.6141,35.506,35.524,269587.0
2016-10-03 11:40:00,39.44,39.51,39.32,39.33,213942.0,35.524,35.587,35.4159,35.4249,213942.0
2016-10-03 11:50:00,39.32,39.43,39.27,39.41,239057.0,35.4159,35.515,35.3709,35.497,239057.0
2016-10-03 12:00:00,39.41,39.46,39.38,39.39,123550.0,35.497,35.542,35.4699,35.479,123550.0
2016-10-03 12:10:00,39.4,39.46,39.38,39.43,127901.0,35.488,35.542,35.4699,35.515,127901.0
2016-10-03 12:20:00,39.43,39.43,39.35,39.39,181640.0,35.515,35.515,35.4429,35.479,181640.0
2016-10-03 12:30:00,39.39,39.4,39.32,39.34,168883.0,35.479,35.488,35.4159,35.4339,168883.0
2016-10-03 12:40:00,39.35,39.43,39.34,39.42,211991.0,35.4429,35.515,35.4339,35.506,211991.0
2016-10-03 12:50:00,39.42,39.56,39.41,39.55,238636.0,35.506,35.6321,35.497,35.6231,238636.0
2016-10-03 13:00:00,39.55,39.62,39.53,39.55,201050.0,35.6231,35.6861,35.6051,35.6231,201050.0
2016-10-03 13:10:00,39.56,39.62,39.52,39.58,157250.0,35.6321,35.6861,35.596,35.6501,157250.0
2016-10-03 13:20:00,39.58,39.6,39.56,39.59,130066.0,35.6501,35.6681,35.6321,35.6591,130066.0
2016-10-03 13:30:00,39.59,39.73,39.57,39.72,188707.0,35.6591,35.7852,35.6411,35.7762,188707.0
2016-10-03 13:40:00,39.71,39.9,39.7,39.9,317481.0,35.7672,35.9383,35.7582,35.9383,317481.0
2016-10-03 13:50:00,39.9,39.9,39.84,39.9,188355.0,35.9383,35.9383,35.8843,35.9383,188355.0
2016-10-03 14:00:00,39.89,39.99,39.86,39.94,233116.0,35.9293,36.0194,35.9023,35.9743,233116.0
2016-10-03 14:10:00,39.94,39.95,39.79,39.81,204847.0,35.9743,35.9833,35.8392,35.8573,204847.0
2016-10-03 14:20:00,39.8,39.89,39.78,39.81,153960.0,35.8482,35.9293,35.8302,35.8573,153960.0
2016-10-03 14:30:00,39.81,39.87,39.74,39.79,132014.0,35.8573,35.9113,35.7942,35.8392,132014.0
2016-10-03 14:40:00,39.79,39.97,39.78,39.96,184659.0,35.8392,36.0014,35.8302,35.9924,184659.0
2016-10-03 14:50:00,39.95,40.0,39.9,39.98,280731.0,35.9833,36.0284,35.9383,36.0104,280731.0
2016-10-03 15:00:00,39.99,40.0,39.93,39.95,305610.0,36.0194,36.0284,35.9653,35.9833,305610.0
2016-10-03 15:10:00,39.95,39.99,39.93,39.98,194177.0,35.9833,36.0194,35.9653,36.0104,194177.0
2016-10-03 15:20:00,39.98,40.03,39.93,39.96,425954.0,36.0104,36.0554,35.9653,35.9924,425954.0
2016-10-03 15:30:00,39.96,40.01,39.93,39.94,507759.0,35.9924,36.0374,35.9653,35.9743,507759.0
2016-10-03 15:40:00,39.94,40.04,39.93,39.96,670905.0,35.9743,36.0644,35.9653,35.9924,670905.0
2016-10-03 15:50:00,39.96,40.05,39.95,39.98,845360.0,35.9924,36.0734,35.9833,36.0104,845360.0
2016-10-04 09:30:00,41.25,41.38,40.52,40.75,1331982.0,37.1543,37.2714,36.4968,36.7039,1331982.0
2016-10-04 09:40:00,40.74,40.8,40.4,40.57,671420.0,36.6949,36.749,36.3887,36.5418,671420.0
2016-10-04 09:50:00,40.58,40.78,40.5,40.71,551440.0,36.5508,36.7309,36.4787,36.6679,551440.0
2016-10-04 10:00:00,40.71,40.77,40.56,40.71,302594.0,36.6679,36.7219,36.5328,36.6679,302594.0
2016-10-04 10:10:00,40.71,40.72,40.47,40.59,322887.0,36.6679,36.6769,36.4517,36.5598,322887.0
2016-10-04 10:20:00,40.59,40.83,40.56,40.65,366721.0,36.5598,36.776,36.5328,36.6138,366721.0
2016-10-04 10:30:00,40.65,40.96,40.63,40.95,265214.0,36.6138,36.8931,36.5958,36.8841,265214.0
2016-10-04 10:40:00,40.95,40.99,40.86,40.92,328280.0,36.8841,36.9201,36.803,36.857,328280.0
2016-10-04 10:50:00,40.92,40.95,40.77,40.78,257091.0,36.857,36.8841,36.7219,36.7309,257091.0
2016-10-04 11:00:00,40.79,40.79,40.44,40.54,304821.0,36.7399,36.7399,36.4247,36.5148,304821.0
2016-10-04 11:10:00,40.54,40.67,40.46,40.5,198984.0,36.5148,36.6319,36.4427,36.4787,198984.0
2016-10-04 11:20:00,40.5,40.65,40.49,40.63,157964.0,36.4787,36.6138,36.4697,36.5958,157964.0
2016-10-04 11:30:00,40.63,40.83,40.55,40.62,232961.0,36.5958,36.776,36.5238,36.5868,232961.0
2016-10-04 11:40:00,40.62,40.88,40.62,40.8,344773.0,36.5868,36.821,36.5868,36.749,344773.0
2016-10-04 11:50:00,40.8,40.86,40.62,40.65,139411.0,36.749,36.803,36.5868,36.6138,139411.0
2016-10-04 12:00:00,40.64,40.69,40.47,40.54,279740.0,36.6048,36.6499,36.4517,36.5148,279740.0
2016-10-04 12:10:00,40.55,40.64,40.48,40.58,145762.0,36.5238,36.6048,36.4607,36.5508,145762.0
2016-10-04 12:20:00,40.58,40.59,40.5,40.51,147143.0,36.5508,36.5598,36.4787,36.4877,147143.0
2016-10-04 12:30:00,40.5,40.56,40.45,40.52,208855.0,36.4787,36.5328,36.4337,36.4968,208855.0
2016-10-04 12:40:00,40.52,40.56,40.46,40.47,162687.0,36.4968,36.5328,36.4427,36.4517,162687.0
2016-10-04 12:50:00,40.48,40.48,40.29,40.33,161798.0,36.4607,36.4607,36.2896,36.3256,161798.0
2016-10-04 13:00:00,40.32,40.34,40.16,40.17,191209.0,36.3166,36.3346,36.1725,36.1815,191209.0
2016-10-04 13:10:00,40.16,40.34,40.15,40.34,177974.0,36.1725,36.3346,36.1635,36.3346,177974.0
2016-10-04 13:20:00,40.34,40.34,40.17,40.31,171092.0,36.3346,36.3346,36.1815,36.3076,171092.0
2016-10-04 13:30:00,40.31,40.4,40.26,40.35,144128.0,36.3076,36.3887,36.2626,36.3436,144128.0
2016-10-04 13:40:00,40.34,40.51,40.32,40.51,190243.0,36.3346,36.4877,36.3166,36.4877,190243.0
2016-10-04 13:50:00,40.51,40.54,40.43,40.48,117994.0,36.4877,36.5148,36.4157,36.4607,117994.0
2016-10-04 14:00:00,40.47,40.52,40.43,40.51,138997.0,36.4517,36.4968,36.4157,36.4877,138997.0
2016-10-04 14:10:00,40.52,40.53,40.42,40.45,87203.0,36.4968,36.5058,36.4067,36.4337,87203.0
2016-10-04 14:20:00,40.46,40.47,40.3,40.38,224961.0,36.4427,36.4517,36.2986,36.3707,224961.0
2016-10-04 14:30:00,40.38,40.38,40.31,40.36,81700.0,36.3707,36.3707,36.3076,36.3526,81700.0
2016-10-04 14:40:00,40.35,40.46,40.35,40.39,249349.0,36.3436,36.4427,36.3436,36.3797,249349.0
2016-10-04 14:50:00,40.38,40.39,40.2,40.21,113281.0,36.3707,36.3797,36.2085,36.2175,113281.0
2016-10-04 15:00:00,40.21,40.28,40.2,40.23,157730.0,36.2175,36.2806,36.2085,36.2355,157730.0
2016-10-04 15:10:00,40.23,40.25,40.15,40.25,193554.0,36.2355,36.2536,36.1635,36.2536,193554.0
2016-10-04 15:20:00,40.25,40.27,40.19,40.23,229231.0,36.2536,36.2716,36.1995,36.2355,229231.0
2016-10-04 15:30:00,40.23,40.28,40.2,40.26,222735.0,36.2355,36.2806,36.2085,36.2626,222735.0
2016-10-04 15:40:00,40.26,40.27,40.19,40.22,465446.0,36.2626,36.2716,36.1995,36.2265,465446.0
2016-10-04 15:50:00,40.23,40.23,40.1,40.16,940636.0,36.2355,36.2355,36.1185,36.1725,940636.0
2016-10-05 09:30:00,40.16,40.34,40.05,40.14,408941.0,36.1725,36.3346,36.0734,36.1545,408941.0
2016-10-05 09:40:00,40.15,40.24,40.08,40.09,455017.0,36.1635,36.2446,36.1004,36.1094,455017.0
2016-10-05 09:50:00,40.09,40.23,40.07,40.18,260007.0,36.1094,36.2355,36.0914,36.1905,260007.0
2016-10-05 10:00:00,40.18,40.41,40.14,40.33,248964.0,36.1905,36.3977,36.1545,36.3256,248964.0
2016-10-05 10:10:00,40.34,40.4,40.24,40.26,177544.0,36.3346,36.3887,36.2446,36.2626,177544.0
2016-10-05 10:20:00,40.26,40.4,40.2,40.36,166979.0,36.2626,36.3887,36.2085,36.3526,166979.0
2016-10-05 10:30:00,40.36,40.38,40.32,40.34,163517.0,36.3526,36.3707,36.3166,36.3346,163517.0
2016-10-05 10:40:00,40.33,40.39,40.26,40.3,121907.0,36.3256,36.3797,36.2626,36.2986,121907.0
2016-10-05 10:50:00,40.3,40.42,40.3,40.36,160123.0,36.2986,36.4067,36.2986,36.3526,160123.0
2016-10-05 11:00:00,40.35,40.38,40.27,40.38,167095.0,36.3436,36.3707,36.2716,36.3707,167095.0
2016-10-05 11:10:00,40.38,40.4,40.26,40.26,136134.0,36.3707,36.3887,36.2626,36.2626,136134.0
2016-10-05 11:20:00,40.27,40.39,40.26,40.37,167194.0,36.2716,36.3797,36.2626,36.3616,167194.0
2016-10-05 11:30:00,40.38,40.4,40.3,40.34,77779.0,36.3707,36.3887,36.2986,36.3346,77779.0
2016-10-05 11:40:00,40.33,40.37,40.28,40.37,78519.0,36.3256,36.3616,36.2806,36.3616,78519.0
2016-10-05 11:50:00,40.38,40.39,40.32,40.38,109611.0,36.3707,36.3797,36.3166,36.3707,109611.0
2016-10-05 12:00:00,40.38,40.44,40.36,40.44,163136.0,36.3707,36.4247,36.3526,36.4247,163136.0
2016-10-05 12:10:00,40.44,40.48,40.38,40.38,204927.0,36.4247,36.4607,36.3707,36.3707,204927.0
2016-10-05 12:20:00,40.37,40.39,40.32,40.37,127374.0,36.3616,36.3797,36.3166,36.3616,127374.0
2016-10-05 12:30:00,40.37,40.4,40.33,40.37,64777.0,36.3616,36.3887,36.3256,36.3616,64777.0
2016-10-05 12:40:00,40.36,40.37,40.31,40.32,47702.0,36.3526,36.3616,36.3076,36.3166,47702.0
2016-10-05 12:50:00,40.32,40.36,40.26,40.27,120244.0,36.3166,36.3526,36.2626,36.2716,120244.0
2016-10-05 13:00:00,40.27,40.37,40.26,40.35,53549.0,36.2716,36.3616,36.2626,36.3436,53549.0
2016-10-05 13:10:00,40.35,40.36,40.31,40.36,46072.0,36.3436,36.3526,36.3076,36.3526,46072.0
2016-10-05 13:20:00,40.36,40.37,40.3,40.34,56772.0,36.3526,36.3616,36.2986,36.3346,56772.0
2016-10-05 13:30:00,40.34,40.36,40.3,40.36,191641.0,36.3346,36.3526,36.2986,36.3526,191641.0
2016-10-05 13:40:00,40.36,40.39,40.34,40.37,92496.0,36.3526,36.3797,36.3346,36.3616,92496.0
2016-10-05 13:50:00,40.36,40.4,40.34,40.35,68229.0,36.3526,36.3887,36.3346,36.3436,68229.0
2016-10-05 14:00:00,40.35,40.36,40.29,40.3,74842.0,36.3436,36.3526,36.2896,36.2986,74842.0
2016-10-05 14:10:00,40.3,40.37,40.29,40.34,69527.0,36.2986,36.3616,36.2896,36.3346,69527.0
2016-10-05 14:20:00,40.33,40.35,40.31,40.33,71612.0,36.3256,36.3436,36.3076,36.3256,71612.0
2016-10-05 14:30:00,40.33,40.4,40.33,40.4,83078.0,36.3256,36.3887,36.3256,36.3887,83078.0
2016-10-05 14:40:00,40.4,40.43,40.36,40.38,123896.0,36.3887,36.4157,36.3526,36.3707,123896.0
2016-10-05 14:50:00,40.39,40.4,40.35,40.37,69364.0,36.3797,36.3887,36.3436,36.3616,69364.0
2016-10-05 15:00:00,40.37,40.4,40.34,40.38,80263.0,36.3616,36.3887,36.3346,36.3707,80263.0
2016-10-05 15:10:00,40.38,40.39,40.28,40.3,82315.0,36.3707,36.3797,36.2806,36.2986,82315.0
2016-10-05 15:20:00,40.3,40.3,40.25,40.27,116927.0,36.2986,36.2986,36.2536,36.2716,116927.0
2016-10-05 15:30:00,40.26,40.36,40.26,40.35,209802.0,36.2626,36.3526,36.2626,36.3436,209802.0
2016-10-05 15:40:00,40.36,40.38,40.29,40.3,191132.0,36.3526,36.3707,36.2896,36.2986,191132.0
2016-10-05 15:50:00,40.3,40.35,40.25,40.32,605976.0,36.2986,36.3436,36.2536,36.3166,605976.0
2016-10-06 09:30:00,40.26,40.38,39.92,40.1,338193.0,36.2626,36.3707,35.9563,36.1185,338193.0
2016-10-06 09:40:00,40.1,40.11,39.85,39.89,357430.0,36.1185,36.1275,35.8933,35.9293,357430.0
2016-10-06 09:50:00,39.88,39.97,39.75,39.95,264385.0,35.9203,36.0014,35.8032,35.9833,264385.0
2016-10-06 10:00:00,39.94,40.0,39.81,39.81,251701.0,35.9743,36.0284,35.8573,35.8573,251701.0
2016-10-06 10:10:00,39.82,39.93,39.81,39.92,192148.0,35.8663,35.9653,35.8573,35.9563,192148.0
2016-10-06 10:20:00,39.93,40.18,39.92,40.16,181243.0,35.9653,36.1905,35.9563,36.1725,181243.0
2016-10-06 10:30:00,40.15,40.2,40.04,40.16,189762.0,36.1635,36.2085,36.0644,36.1725,189762.0
2016-10-06 10:40:00,40.17,40.25,40.15,40.17,107014.0,36.1815,36.2536,36.1635,36.1815,107014.0
2016-10-06 10:50:00,40.17,40.22,40.16,40.21,87301.0,36.1815,36.2265,36.1725,36.2175,87301.0
2016-10-06 11:00:00,40.2,40.25,40.03,40.04,123121.0,36.2085,36.2536,36.0554,36.0644,123121.0
2016-10-06 11:10:00,40.03,40.04,39.95,39.98,145564.0,36.0554,36.0644,35.9833,36.0104,145564.0
2016-10-06 11:20:00,39.99,40.06,39.97,40.01,81686.0,36.0194,36.0824,36.0014,36.0374,81686.0
2016-10-06 11:30:00,40.02,40.06,40.01,40.05,50702.0,36.0464,36.0824,36.0374,36.0734,50702.0
2016-10-06 11:40:00,40.05,40.16,40.0,40.1,114627.0,36.0734,36.1725,36.0284,36.1185,114627.0
2016-10-06 11:50:00,40.1,40.2,40.03,40.05,94775.0,36.1185,36.2085,36.0554,36.0734,94775.0
2016-10-06 12:00:00,40.07,40.11,40.01,40.02,93362.0,36.0914,36.1275,36.0374,36.0464,93362.0
2016-10-06 12:10:00,40.02,40.05,39.97,40.02,142959.0,36.0464,36.0734,36.0014,36.0464,142959.0
2016-10-06 12:20:00,40.01,40.01,39.95,39.96,107973.0,36.0374,36.0374,35.9833,35.9924,107973.0
2016-10-06 12:30:00,39.96,39.99,39.95,39.97,80812.0,35.9924,36.0194,35.9833,36.0014,80812.0
2016-10-06 12:40:00,39.97,39.98,39.92,39.94,85605.0,36.0014,36.0104,35.9563,35.9743,85605.0
2016-10-06 12:50:00,39.94,39.96,39.91,39.91,87233.0,35.9743,35.9924,35.9473,35.9473,87233.0
2016-10-06 13:00:00,39.91,39.93,39.88,39.89,119554.0,35.9473,35.9653,35.9203,35.9293,119554.0
2016-10-06 13:10:00,39.89,39.9,39.86,39.86,88024.0,35.9293,35.9383,35.9023,35.9023,88024.0
2016-10-06 13:20:00,39.86,39.87,39.83,39.85,101057.0,35.9023,35.9113,35.8753,35.8933,101057.0
2016-10-06 13:30:00,39.86,39.95,39.85,39.92,180617.0,35.9023,35.9833,35.8933,35.9563,180617.0
2016-10-06 13:40:00,39.92,39.94,39.88,39.9,151393.0,35.9563,35.9743,35.9203,35.9383,151393.0
2016-10-06 13:50:00,39.9,39.92,39.88,39.9,97589.0,35.9383,35.9563,35.9203,35.9383,97589.0
2016-10-06 14:00:00,39.89,40.07,39.89,40.07,102188.0,35.9293,36.0914,35.9293,36.0914,102188.0
2016-10-06 14:10:00,40.07,40.1,40.01,40.02,110661.0,36.0914,36.1185,36.0374,36.0464,110661.0
2016-10-06 14:20:00,40.02,40.08,40.01,40.01,56649.0,36.0464,36.1004,36.0374,36.0374,56649.0
2016-10-06 14:30:00,40.01,40.04,40.0,40.03,64143.0,36.0374,36.0644,36.0284,36.0554,64143.0
2016-10-06 14:40:00,40.03,40.07,40.0,40.02,111523.0,36.0554,36.0914,36.0284,36.0464,111523.0
2016-10-06 14:50:00,40.02,40.04,39.96,39.97,103445.0,36.0464,36.0644,35.9924,36.0014,103445.0
2016-10-06 15:00:00,39.97,39.99,39.96,39.98,110755.0,36.0014,36.0194,35.9924,36.0104,110755.0
2016-10-06 15:10:00,39.98,40.0,39.93,39.94,117724.0,36.0104,36.0284,35.9653,35.9743,117724.0
2016-10-06 15:20:00,39.94,40.0,39.94,39.98,86213.0,35.9743,36.0284,35.9743,36.0104,86213.0
2016-10-06 15:30:00,39.98,39.99,39.93,39.97,245509.0,36.0104,36.0194,35.9653,36.0014,245509.0
2016-10-06 15:40:00,39.96,40.03,39.95,40.03,352291.0,35.9924,36.0554,35.9833,36.0554,352291.0
2016-10-06 15:50:00,40.03,40.03,39.92,39.95,803495.0,36.0554,36.0554,35.9563,35.9833,803495.0
2016-10-07 09:30:00,39.88,39.93,39.65,39.86,292085.0,35.9203,35.9653,35.7131,35.9023,292085.0
2016-10-07 09:40:00,39.87,39.91,39.43,39.52,374388.0,35.9113,35.9473,35.515,35.596,374388.0
2016-10-07 09:50:00,39.52,39.63,39.38,39.43,424058.0,35.596,35.6951,35.4699,35.515,424058.0
2016-10-07 10:00:00,39.43,39.61,39.41,39.49,271764.0,35.515,35.6771,35.497,35.569,271764.0
2016-10-07 10:10:00,39.49,39.64,39.42,39.43,211668.0,35.569,35.7041,35.506,35.515,211668.0
2016-10-07 10:20:00,39.42,39.49,39.37,39.46,121805.0,35.506,35.569,35.4609,35.542,121805.0
2016-10-07 10:30:00,39.45,39.47,39.27,39.41,291962.0,35.533,35.551,35.3709,35.497,291962.0
2016-10-07 10:40:00,39.41,39.46,39.32,39.36,151355.0,35.497,35.542,35.4159,35.4519,151355.0
2016-10-07 10:50:00,39.35,39.36,39.24,39.26,208949.0,35.4429,35.4519,35.3438,35.3619,208949.0
2016-10-07 11:00:00,39.26,39.32,39.25,39.28,164215.0,35.3619,35.4159,35.3529,35.3799,164215.0
2016-10-07 11:10:00,39.29,39.34,39.21,39.33,185124.0,35.3889,35.4339,35.3168,35.4249,185124.0
2016-10-07 11:20:00,39.33,39.34,39.2,39.2,214346.0,35.4249,35.4339,35.3078,35.3078,214346.0
2016-10-07 11:30:00,39.2,39.24,39.07,39.12,180871.0,35.3078,35.3438,35.1907,35.2358,180871.0
2016-10-07 11:40:00,39.12,39.15,38.94,39.02,310444.0,35.2358,35.2628,35.0736,35.1457,310444.0
2016-10-07 11:50:00,39.02,39.15,38.98,39.11,171456.0,35.1457,35.2628,35.1097,35.2268,171456.0
2016-10-07 12:00:00,39.1,39.2,39.04,39.11,222319.0,35.2177,35.3078,35.1637,35.2268,222319.0
2016-10-07 12:10:00,39.11,39.16,39.04,39.06,202156.0,35.2268,35.2718,35.1637,35.1817,202156.0
2016-10-07 12:20:00,39.06,39.07,38.97,39.01,137306.0,35.1817,35.1907,35.1007,35.1367,137306.0
2016-10-07 12:30:00,39.0,39.04,38.97,38.98,158373.0,35.1277,35.1637,35.1007,35.1097,158373.0
2016-10-07 12:40:00,38.99,39.09,38.96,39.09,142475.0,35.1187,35.2087,35.0916,35.2087,142475.0
2016-10-07 12:50:00,39.09,39.11,39.06,39.09,111230.0,35.2087,35.2268,35.1817,35.2087,111230.0
2016-10-07 13:00:00,39.08,39.1,38.94,38.95,243265.0,35.1997,35.2177,35.0736,35.0826,243265.0
2016-10-07 13:10:00,38.94,38.96,38.8,38.88,323292.0,35.0736,35.0916,34.9475,35.0196,323292.0
2016-10-07 13:20:00,38.89,38.97,38.88,38.96,158503.0,35.0286,35.1007,35.0196,35.0916,158503.0
2016-10-07 13:30:00,38.95,39.06,38.93,39.06,145078.0,35.0826,35.1817,35.0646,35.1817,145078.0
2016-10-07 13:40:00,39.06,39.13,39.05,39.09,263801.0,35.1817,35.2448,35.1727,35.2087,263801.0
2016-10-07 13:50:00,39.1,39.16,39.06,39.16,201623.0,35.2177,35.2718,35.1817,35.2718,201623.0
2016-10-07 14:00:00,39.16,39.16,39.05,39.09,166071.0,35.2718,35.2718,35.1727,35.2087,166071.0
2016-10-07 14:10:00,39.09,39.17,39.07,39.07,131581.0,35.2087,35.2808,35.1907,35.1907,131581.0
2016-10-07 14:20:00,39.08,39.12,39.05,39.09,102936.0,35.1997,35.2358,35.1727,35.2087,102936.0
2016-10-07 14:30:00,39.1,39.13,39.05,39.05,112115.0,35.2177,35.2448,35.1727,35.1727,112115.0
2016-10-07 14:40:00,39.06,39.16,39.05,39.12,120542.0,35.1817,35.2718,35.1727,35.2358,120542.0
2016-10-07 14:50:00,39.12,39.16,39.1,39.1,90906.0,35.2358,35.2718,35.2177,35.2177,90906.0
2016-10-07 15:00:00,39.1,39.12,39.08,39.09,108312.0,35.2177,35.2358,35.1997,35.2087,108312.0
2016-10-07 15:10:00,39.09,39.12,39.09,39.09,115635.0,35.2087,35.2358,35.2087,35.2087,115635.0
2016-10-07 15:20:00,39.09,39.13,39.05,39.09,191266.0,35.2087,35.2448,35.1727,35.2087,191266.0
2016-10-07 15:30:00,39.09,39.15,39.09,39.14,327263.0,35.2087,35.2628,35.2087,35.2538,327263.0
2016-10-07 15:40:00,39.13,39.14,39.04,39.05,471424.0,35.2448,35.2538,35.1637,35.1727,471424.0
2016-10-07 15:50:00,39.05,39.07,38.95,38.96,1067365.0,35.1727,35.1907,35.0826,35.0916,1067365.0
2016-10-10 09:30:00,39.21,39.5,39.19,39.4,391108.0,35.3168,35.578,35.2988,35.488,391108.0
2016-10-10 09:40:00,39.4,39.5,39.33,39.5,457623.0,35.488,35.578,35.4249,35.578,457623.0
2016-10-10 09:50:00,39.5,39.51,39.44,39.46,374063.0,35.578,35.587,35.524,35.542,374063.0
2016-10-10 10:00:00,39.47,39.69,39.45,39.67,302503.0,35.551,35.7492,35.533,35.7312,302503.0
2016-10-10 10:10:00,39.66,39.74,39.6,39.71,220140.0,35.7221,35.7942,35.6681,35.7672,220140.0
2016-10-10 10:20:00,39.71,39.79,39.69,39.76,234618.0,35.7672,35.8392,35.7492,35.8122,234618.0
2016-10-10 10:30:00,39.76,39.83,39.75,39.81,151457.0,35.8122,35.8753,35.8032,35.8573,151457.0
2016-10-10 10:40:00,39.81,39.89,39.8,39.86,172807.0,35.8573,35.9293,35.8482,35.9023,172807.0
2016-10-10 10:50:00,39.86,39.93,39.78,39.8,199074.0,35.9023,35.9653,35.8302,35.8482,199074.0
2016-10-10 11:00:00,39.8,39.81,39.69,39.73,164684.0,35.8482,35.8573,35.7492,35.7852,164684.0
2016-10-10 11:10:00,39.74,39.74,39.68,39.7,113176.0,35.7942,35.7942,35.7402,35.7582,113176.0
2016-10-10 11:20:00,39.7,39.71,39.61,39.62,147404.0,35.7582,35.7672,35.6771,35.6861,147404.0
2016-10-10 11:30:00,39.61,39.64,39.58,39.59,125488.0,35.6771,35.7041,35.6501,35.6591,125488.0
2016-10-10 11:40:00,39.59,39.6,39.5,39.54,129571.0,35.6591,35.6681,35.578,35.6141,129571.0
2016-10-10 11:50:00,39.55,39.6,39.54,39.56,183486.0,35.6231,35.6681,35.6141,35.6321,183486.0
2016-10-10 12:00:00,39.56,39.6,39.55,39.57,98447.0,35.6321,35.6681,35.6231,35.6411,98447.0
2016-10-10 12:10:00,39.57,39.65,39.56,39.65,239723.0,35.6411,35.7131,35.6321,35.7131,239723.0
2016-10-10 12:20:00,39.65,39.75,39.64,39.7,140138.0,35.7131,35.8032,35.7041,35.7582,140138.0
2016-10-10 12:30:00,39.7,39.84,39.69,39.83,112496.0,35.7582,35.8843,35.7492,35.8753,112496.0
2016-10-10 12:40:00,39.83,39.86,39.81,39.86,130655.0,35.8753,35.9023,35.8573,35.9023,130655.0
2016-10-10 12:50:00,39.86,39.9,39.84,39.86,72051.0,35.9023,35.9383,35.8843,35.9023,72051.0
2016-10-10 13:00:00,39.87,39.94,39.85,39.91,200403.0,35.9113,35.9743,35.8933,35.9473,200403.0
2016-10-10 13:10:00,39.91,39.95,39.87,39.88,96642.0,35.9473,35.9833,35.9113,35.9203,96642.0
2016-10-10 13:20:00,39.88,39.9,39.84,39.87,83427.0,35.9203,35.9383,35.8843,35.9113,83427.0
2016-10-10 13:30:00,39.87,39.89,39.84,39.84,110445.0,35.9113,35.9293,35.8843,35.8843,110445.0
2016-10-10 13:40:00,39.84,39.85,39.77,39.77,169422.0,35.8843,35.8933,35.8212,35.8212,169422.0
2016-10-10 13:50:00,39.78,39.86,39.78,39.8,82031.0,35.8302,35.9023,35.8302,35.8482,82031.0
2016-10-10 14:00:00,39.8,39.81,39.75,39.76,130203.0,35.8482,35.8573,35.8032,35.8122,130203.0
2016-10-10 14:10:00,39.75,39.79,39.74,39.79,74231.0,35.8032,35.8392,35.7942,35.8392,74231.0
2016-10-10 14:20:00,39.79,39.79,39.71,39.72,99806.0,35.8392,35.8392,35.7672,35.7762,99806.0
2016-10-10 14:30:00,39.72,39.82,39.71,39.77,105457.0,35.7762,35.8663,35.7672,35.8212,105457.0
2016-10-10 14:40:00,39.77,39.79,39.7,39.73,111820.0,35.8212,35.8392,35.7582,35.7852,111820.0
2016-10-10 14:50:00,39.74,39.74,39.69,39.72,85723.0,35.7942,35.7942,35.7492,35.7762,85723.0
2016-10-10 15:00:00,39.72,39.75,39.69,39.73,178808.0,35.7762,35.8032,35.7492,35.7852,178808.0
2016-10-10 15:10:00,39.73,39.74,39.68,39.7,113631.0,35.7852,35.7942,35.7402,35.7582,113631.0
2016-10-10 15:20:00,39.7,39.73,39.69,39.73,163276.0,35.7582,35.7852,35.7492,35.7852,163276.0
2016-10-10 15:30:00,39.72,39.74,39.69,39.73,199514.0,35.7762,35.7942,35.7492,35.7852,199514.0
2016-10-10 15:40:00,39.72,39.78,39.71,39.77,369315.0,35.7762,35.8302,35.7672,35.8212,369315.0
2016-10-10 15:50:00,39.76,39.78,39.73,39.77,492622.0,35.8122,35.8302,35.7852,35.8212,492622.0
2016-10-11 09:30:00,40.25,40.26,39.86,39.98,835795.0,36.2536,36.2626,35.9023,36.0104,835795.0
2016-10-11 09:40:00,39.97,39.98,39.79,39.89,679297.0,36.0014,36.0104,35.8392,35.9293,679297.0
2016-10-11 09:50:00,39.89,39.9,39.77,39.78,599899.0,35.9293,35.9383,35.8212,35.8302,599899.0
2016-10-11 10:00:00,39.78,39.8,39.49,39.5,439412.0,35.8302,35.8482,35.569,35.578,439412.0
2016-10-11 10:10:00,39.51,39.56,39.32,39.38,370479.0,35.587,35.6321,35.4159,35.4699,370479.0
2016-10-11 10:20:00,39.39,39.39,39.23,39.31,349810.0,35.479,35.479,35.3348,35.4069,349810.0
2016-10-11 10:30:00,39.31,39.6,39.29,39.5,520207.0,35.4069,35.6681,35.3889,35.578,520207.0
2016-10-11 10:40:00,39.5,39.6,39.49,39.52,232338.0,35.578,35.6681,35.569,35.596,232338.0
2016-10-11 10:50:00,39.53,39.53,39.36,39.37,248338.0,35.6051,35.6051,35.4519,35.4609,248338.0
2016-10-11 11:00:00,39.37,39.37,39.2,39.21,279488.0,35.4609,35.4609,35.3078,35.3168,279488.0
2016-10-11 11:10:00,39.22,39.28,39.18,39.27,175516.0,35.3258,35.3799,35.2898,35.3709,175516.0
2016-10-11 11:20:00,39.27,39.38,39.25,39.27,207713.0,35.3709,35.4699,35.3529,35.3709,207713.0
2016-10-11 11:30:00,39.26,39.31,39.17,39.17,189316.0,35.3619,35.4069,35.2808,35.2808,189316.0
2016-10-11 11:40:00,39.18,39.24,39.15,39.2,262111.0,35.2898,35.3438,35.2628,35.3078,262111.0
2016-10-11 11:50:00,39.2,39.22,39.11,39.17,214765.0,35.3078,35.3258,35.2268,35.2808,214765.0
2016-10-11 12:00:00,39.16,39.23,39.1,39.11,229189.0,35.2718,35.3348,35.2177,35.2268,229189.0
2016-10-11 12:10:00,39.11,39.12,39.03,39.08,179494.0,35.2268,35.2358,35.1547,35.1997,179494.0
2016-10-11 12:20:00,39.09,39.17,39.05,39.15,182774.0,35.2087,35.2808,35.1727,35.2628,182774.0
2016-10-11 12:30:00,39.14,39.15,39.03,39.09,190803.0,35.2538,35.2628,35.1547,35.2087,190803.0
2016-10-11 12:40:00,39.1,39.2,39.09,39.18,215513.0,35.2177,35.3078,35.2087,35.2898,215513.0
2016-10-11 12:50:00,39.17,39.18,39.04,39.04,184189.0,35.2808,35.2898,35.1637,35.1637,184189.0
2016-10-11 13:00:00,39.04,39.06,39.0,39.02,193867.0,35.1637,35.1817,35.1277,35.1457,193867.0
2016-10-11 13:10:00,39.02,39.02,38.9,38.92,247245.0,35.1457,35.1457,35.0376,35.0556,247245.0
2016-10-11 13:20:00,38.93,39.06,38.92,39.02,123400.0,35.0646,35.1817,35.0556,35.1457,123400.0
2016-10-11 13:30:00,39.02,39.08,39.0,39.02,118099.0,35.1457,35.1997,35.1277,35.1457,118099.0
2016-10-11 13:40:00,39.02,39.03,38.91,38.93,183313.0,35.1457,35.1547,35.0466,35.0646,183313.0
2016-10-11 13:50:00,38.93,38.98,38.91,38.93,173197.0,35.0646,35.1097,35.0466,35.0646,173197.0
2016-10-11 14:00:00,38.93,38.96,38.9,38.94,138096.0,35.0646,35.0916,35.0376,35.0736,138096.0
2016-10-11 14:10:00,38.93,38.98,38.86,38.89,166352.0,35.0646,35.1097,35.0016,35.0286,166352.0
2016-10-11 14:20:00,38.88,38.88,38.83,38.87,142394.0,35.0196,35.0196,34.9746,35.0106,142394.0
2016-10-11 14:30:00,38.87,38.9,38.82,38.89,164378.0,35.0106,35.0376,34.9655,35.0286,164378.0
2016-10-11 14:40:00,38.89,38.95,38.85,38.91,150733.0,35.0286,35.0826,34.9926,35.0466,150733.0
2016-10-11 14:50:00,38.91,38.92,38.8,38.8,215960.0,35.0466,35.0556,34.9475,34.9475,215960.0
2016-10-11 15:00:00,38.8,38.89,38.8,38.88,216278.0,34.9475,35.0286,34.9475,35.0196,216278.0
2016-10-11 15:10:00,38.88,38.88,38.79,38.88,231043.0,35.0196,35.0196,34.9385,35.0196,231043.0
2016-10-11 15:20:00,38.88,38.96,38.84,38.86,314586.0,35.0196,35.0916,34.9836,35.0016,314586.0
2016-10-11 15:30:00,38.86,38.92,38.85,38.9,254757.0,35.0016,35.0556,34.9926,35.0376,254757.0
2016-10-11 15:40:00,38.9,38.99,38.84,38.97,383166.0,35.0376,35.1187,34.9836,35.1007,383166.0
2016-10-11 15:50:00,38.97,38.97,38.87,38.93,675049.0,35.1007,35.1007,35.0106,35.0646,675049.0
2016-10-12 09:30:00,39.01,39.1,38.76,38.86,551213.0,35.1367,35.2177,34.9115,35.0016,551213.0
2016-10-12 09:40:00,38.87,38.92,38.56,38.78,393117.0,35.0106,35.0556,34.7314,34.9295,393117.0
2016-10-12 09:50:00,38.78,38.9,38.63,38.9,349232.0,34.9295,35.0376,34.7944,35.0376,349232.0
2016-10-12 10:00:00,38.89,38.95,38.73,38.8,224731.0,35.0286,35.0826,34.8845,34.9475,224731.0
2016-10-12 10:10:00,38.79,39.05,38.79,39.0,314070.0,34.9385,35.1727,34.9385,35.1277,314070.0
2016-10-12 10:20:00,39.01,39.32,38.99,39.26,382126.0,35.1367,35.4159,35.1187,35.3619,382126.0
2016-10-12 10:30:00,39.27,39.38,39.18,39.23,412261.0,35.3709,35.4699,35.2898,35.3348,412261.0
2016-10-12 10:40:00,39.22,39.23,39.05,39.08,203736.0,35.3258,35.3348,35.1727,35.1997,203736.0
2016-10-12 10:50:00,39.09,39.18,39.04,39.18,321647.0,35.2087,35.2898,35.1637,35.2898,321647.0
2016-10-12 11:00:00,39.18,39.25,39.17,39.22,178331.0,35.2898,35.3529,35.2808,35.3258,178331.0
2016-10-12 11:10:00,39.22,39.28,39.09,39.09,142530.0,35.3258,35.3799,35.2087,35.2087,142530.0
2016-10-12 11:20:00,39.09,39.21,39.06,39.2,119642.0,35.2087,35.3168,35.1817,35.3078,119642.0
2016-10-12 11:30:00,39.19,39.32,39.18,39.23,144118.0,35.2988,35.4159,35.2898,35.3348,144118.0
2016-10-12 11:40:00,39.23,39.24,39.13,39.15,212264.0,35.3348,35.3438,35.2448,35.2628,212264.0
2016-10-12 11:50:00,39.15,39.17,39.08,39.11,177425.0,35.2628,35.2808,35.1997,35.2268,177425.0
2016-10-12 12:00:00,39.11,39.14,39.1,39.13,144284.0,35.2268,35.2538,35.2177,35.2448,144284.0
2016-10-12 12:10:00,39.13,39.2,39.09,39.11,134062.0,35.2448,35.3078,35.2087,35.2268,134062.0
2016-10-12 12:20:00,39.11,39.23,39.11,39.19,88081.0,35.2268,35.3348,35.2268,35.2988,88081.0
2016-10-12 12:30:00,39.19,39.37,39.18,39.37,337332.0,35.2988,35.4609,35.2898,35.4609,337332.0
2016-10-12 12:40:00,39.37,39.5,39.37,39.38,322735.0,35.4609,35.578,35.4609,35.4699,322735.0
2016-10-12 12:50:00,39.38,39.39,39.32,39.34,206379.0,35.4699,35.479,35.4159,35.4339,206379.0
2016-10-12 13:00:00,39.34,39.4,39.32,39.39,157919.0,35.4339,35.488,35.4159,35.479,157919.0
2016-10-12 13:10:00,39.38,39.41,39.34,39.39,167162.0,35.4699,35.497,35.4339,35.479,167162.0
2016-10-12 13:20:00,39.4,39.4,39.35,39.4,94319.0,35.488,35.488,35.4429,35.488,94319.0
2016-10-12 13:30:00,39.39,39.4,39.35,39.36,107602.0,35.479,35.488,35.4429,35.4519,107602.0
2016-10-12 13:40:00,39.36,39.39,39.35,39.39,88850.0,35.4519,35.479,35.4429,35.479,88850.0
2016-10-12 13:50:00,39.39,39.43,39.33,39.34,132566.0,35.479,35.515,35.4249,35.4339,132566.0
2016-10-12 14:00:00,39.34,39.34,39.18,39.24,321577.0,35.4339,35.4339,35.2898,35.3438,321577.0
2016-10-12 14:10:00,39.25,39.4,39.25,39.34,202575.0,35.3529,35.488,35.3529,35.4339,202575.0
2016-10-12 14:20:00,39.34,39.37,39.21,39.22,188415.0,35.4339,35.4609,35.3168,35.3258,188415.0
2016-10-12 14:30:00,39.21,39.32,39.19,39.29,176695.0,35.3168,35.4159,35.2988,35.3889,176695.0
2016-10-12 14:40:00,39.29,39.3,39.21,39.29,241580.0,35.3889,35.3979,35.3168,35.3889,241580.0
2016-10-12 14:50:00,39.29,39.34,39.19,39.2,153831.0,35.3889,35.4339,35.2988,35.3078,153831.0
2016-10-12 15:00:00,39.19,39.23,39.16,39.2,312484.0,35.2988,35.3348,35.2718,35.3078,312484.0
2016-10-12 15:10:00,39.2,39.23,39.18,39.21,217767.0,35.3078,35.3348,35.2898,35.3168,217767.0
2016-10-12 15:20:00,39.2,39.22,39.11,39.18,372577.0,35.3078,35.3258,35.2268,35.2898,372577.0
2016-10-12 15:30:00,39.18,39.19,39.12,39.18,399558.0,35.2898,35.2988,35.2358,35.2898,399558.0
2016-10-12 15:40:00,39.18,39.25,39.16,39.25,425165.0,35.2898,35.3529,35.2718,35.3529,425165.0
2016-10-12 15:50:00,39.25,39.3,39.21,39.26,997687.0,35.3529,35.3979,35.3168,35.3619,997687.0
2016-10-13 09:30:00,38.53,38.73,37.91,38.03,1274176.0,34.7043,34.8845,34.1459,34.254,1274176.0
2016-10-13 09:40:00,38.03,38.3,38.01,38.28,1075130.0,34.254,34.4972,34.236,34.4792,1075130.0
2016-10-13 09:50:00,38.27,38.46,38.18,38.28,1139414.0,34.4702,34.6413,34.3891,34.4792,1139414.0
2016-10-13 10:00:00,38.28,38.42,38.07,38.39,763158.0,34.4792,34.6053,34.29,34.5782,763158.0
2016-10-13 10:10:00,38.39,39.69,38.33,39.47,1792434.0,34.5782,35.7492,34.5242,35.551,1792434.0
2016-10-13 10:20:00,39.45,39.95,39.23,39.44,1752554.0,35.533,35.9833,35.3348,35.524,1752554.0
2016-10-13 10:30:00,39.45,40.88,39.19,39.96,1697820.0,35.533,36.821,35.2988,35.9924,1697820.0
2016-10-13 10:40:00,39.96,40.2,39.66,39.83,1368327.0,35.9924,36.2085,35.7221,35.8753,1368327.0
2016-10-13 10:50:00,39.83,40.07,39.8,40.03,539679.0,35.8753,36.0914,35.8482,36.0554,539679.0
2016-10-13 11:00:00,40.02,40.04,39.55,39.73,826865.0,36.0464,36.0644,35.6231,35.7852,826865.0
2016-10-13 11:10:00,39.72,40.02,39.71,39.81,521998.0,35.7762,36.0464,35.7672,35.8573,521998.0
2016-10-13 11:20:00,39.82,40.01,39.68,39.91,480103.0,35.8663,36.0374,35.7402,35.9473,480103.0
2016-10-13 11:30:00,39.91,40.01,39.8,39.8,432282.0,35.9473,36.0374,35.8482,35.8482,432282.0
2016-10-13 11:40:00,39.81,39.9,39.59,39.62,376113.0,35.8573,35.9383,35.6591,35.6861,376113.0
2016-10-13 11:50:00,39.62,39.83,39.6,39.81,298904.0,35.6861,35.8753,35.6681,35.8573,298904.0
2016-10-13 12:00:00,39.8,39.82,39.5,39.52,312234.0,35.8482,35.8663,35.578,35.596,312234.0
2016-10-13 12:10:00,39.53,39.61,39.52,39.57,193444.0,35.6051,35.6771,35.596,35.6411,193444.0
2016-10-13 12:20:00,39.57,39.67,39.5,39.64,324968.0,35.6411,35.7312,35.578,35.7041,324968.0
2016-10-13 12:30:00,39.64,39.87,39.62,39.82,630442.0,35.7041,35.9113,35.6861,35.8663,630442.0
2016-10-13 12:40:00,39.83,39.91,39.6,39.63,277339.0,35.8753,35.9473,35.6681,35.6951,277339.0
2016-10-13 12:50:00,39.64,39.78,39.58,39.73,164393.0,35.7041,35.8302,35.6501,35.7852,164393.0
2016-10-13 13:00:00,39.74,39.77,39.67,39.68,224715.0,35.7942,35.8212,35.7312,35.7402,224715.0
2016-10-13 13:10:00,39.69,39.78,39.64,39.73,251338.0,35.7492,35.8302,35.7041,35.7852,251338.0
2016-10-13 13:20:00,39.72,39.87,39.7,39.83,214761.0,35.7762,35.9113,35.7582,35.8753,214761.0
2016-10-13 13:30:00,39.84,39.89,39.79,39.85,204317.0,35.8843,35.9293,35.8392,35.8933,204317.0
2016-10-13 13:40:00,39.86,39.91,39.82,39.83,267251.0,35.9023,35.9473,35.8663,35.8753,267251.0
2016-10-13 13:50:00,39.84,39.98,39.82,39.95,225759.0,35.8843,36.0104,35.8663,35.9833,225759.0
2016-10-13 14:00:00,39.95,39.96,39.88,39.91,264746.0,35.9833,35.9924,35.9203,35.9473,264746.0
2016-10-13 14:10:00,39.91,39.92,39.85,39.91,213646.0,35.9473,35.9563,35.8933,35.9473,213646.0
2016-10-13 14:20:00,39.91,39.94,39.82,39.85,233428.0,35.9473,35.9743,35.8663,35.8933,233428.0
2016-10-13 14:30:00,39.84,39.88,39.8,39.81,165027.0,35.8843,35.9203,35.8482,35.8573,165027.0
2016-10-13 14:40:00,39.8,39.85,39.78,39.83,247114.0,35.8482,35.8933,35.8302,35.8753,247114.0
2016-10-13 14:50:00,39.83,39.84,39.76,39.8,242661.0,35.8753,35.8843,35.8122,35.8482,242661.0
2016-10-13 15:00:00,39.8,40.08,39.78,40.07,555633.0,35.8482,36.1004,35.8302,36.0914,555633.0
2016-10-13 15:10:00,40.07,40.1,39.95,39.97,412049.0,36.0914,36.1185,35.9833,36.0014,412049.0
2016-10-13 15:20:00,39.97,39.99,39.87,39.9,346736.0,36.0014,36.0194,35.9113,35.9383,346736.0
2016-10-13 15:30:00,39.91,39.92,39.79,39.92,509779.0,35.9473,35.9563,35.8392,35.9563,509779.0
2016-10-13 15:40:00,39.92,39.96,39.87,39.9,564402.0,35.9563,35.9924,35.9113,35.9383,564402.0
2016-10-13 15:50:00,39.89,40.04,39.87,40.03,1432014.0,35.9293,36.0644,35.9113,36.0554,1432014.0
2016-10-14 09:30:00,40.45,40.75,40.31,40.52,863123.0,36.4337,36.7039,36.3076,36.4968,863123.0
2016-10-14 09:40:00,40.51,40.63,40.46,40.56,700789.0,36.4877,36.5958,36.4427,36.5328,700789.0
2016-10-14 09:50:00,40.57,40.58,40.42,40.45,411300.0,36.5418,36.5508,36.4067,36.4337,411300.0
2016-10-14 10:00:00,40.45,40.46,40.05,40.23,572042.0,36.4337,36.4427,36.0734,36.2355,572042.0
2016-10-14 10:10:00,40.24,40.51,40.23,40.47,479796.0,36.2446,36.4877,36.2355,36.4517,479796.0
2016-10-14 10:20:00,40.47,40.59,40.43,40.52,289177.0,36.4517,36.5598,36.4157,36.4968,289177.0
2016-10-14 10:30:00,40.52,40.63,40.4,40.6,302451.0,36.4968,36.5958,36.3887,36.5688,302451.0
2016-10-14 10:40:00,40.61,40.61,40.52,40.55,312111.0,36.5778,36.5778,36.4968,36.5238,312111.0
2016-10-14 10:50:00,40.54,40.56,40.43,40.43,235834.0,36.5148,36.5328,36.4157,36.4157,235834.0
2016-10-14 11:00:00,40.44,40.47,40.33,40.38,279479.0,36.4247,36.4517,36.3256,36.3707,279479.0
2016-10-14 11:10:00,40.38,40.46,40.3,40.33,205487.0,36.3707,36.4427,36.2986,36.3256,205487.0
2016-10-14 11:20:00,40.33,40.33,40.17,40.19,203719.0,36.3256,36.3256,36.1815,36.1995,203719.0
2016-10-14 11:30:00,40.18,40.26,40.14,40.22,205310.0,36.1905,36.2626,36.1545,36.2265,205310.0
2016-10-14 11:40:00,40.22,40.22,40.01,40.08,170451.0,36.2265,36.2265,36.0374,36.1004,170451.0
2016-10-14 11:50:00,40.08,40.12,40.04,40.09,159378.0,36.1004,36.1365,36.0644,36.1094,159378.0
2016-10-14 12:00:00,40.09,40.18,40.04,40.14,187487.0,36.1094,36.1905,36.0644,36.1545,187487.0
2016-10-14 12:10:00,40.13,40.13,39.98,40.02,228971.0,36.1455,36.1455,36.0104,36.0464,228971.0
2016-10-14 12:20:00,40.02,40.08,40.01,40.08,186932.0,36.0464,36.1004,36.0374,36.1004,186932.0
2016-10-14 12:30:00,40.07,40.14,40.06,40.09,120653.0,36.0914,36.1545,36.0824,36.1094,120653.0
2016-10-14 12:40:00,40.09,40.11,39.93,39.94,150309.0,36.1094,36.1275,35.9653,35.9743,150309.0
2016-10-14 12:50:00,39.95,39.97,39.9,39.92,104049.0,35.9833,36.0014,35.9383,35.9563,104049.0
2016-10-14 13:00:00,39.92,39.99,39.82,39.97,181131.0,35.9563,36.0194,35.8663,36.0014,181131.0
2016-10-14 13:10:00,39.97,40.0,39.94,40.0,156600.0,36.0014,36.0284,35.9743,36.0284,156600.0
2016-10-14 13:20:00,40.0,40.16,39.99,40.14,264890.0,36.0284,36.1725,36.0194,36.1545,264890.0
2016-10-14 13:30:00,40.14,40.2,40.04,40.11,265319.0,36.1545,36.2085,36.0644,36.1275,265319.0
2016-10-14 13:40:00,40.11,40.15,40.05,40.1,178548.0,36.1275,36.1635,36.0734,36.1185,178548.0
2016-10-14 13:50:00,40.09,40.1,39.97,39.97,250223.0,36.1094,36.1185,36.0014,36.0014,250223.0
2016-10-14 14:00:00,39.97,39.98,39.84,39.87,237075.0,36.0014,36.0104,35.8843,35.9113,237075.0
2016-10-14 14:10:00,39.87,39.94,39.83,39.94,93403.0,35.9113,35.9743,35.8753,35.9743,93403.0
2016-10-14 14:20:00,39.94,40.05,39.93,40.05,157076.0,35.9743,36.0734,35.9653,36.0734,157076.0
2016-10-14 14:30:00,40.05,40.08,39.99,40.03,130166.0,36.0734,36.1004,36.0194,36.0554,130166.0
2016-10-14 14:40:00,40.03,40.12,40.03,40.09,143489.0,36.0554,36.1365,36.0554,36.1094,143489.0
2016-10-14 14:50:00,40.09,40.11,40.04,40.07,158702.0,36.1094,36.1275,36.0644,36.0914,158702.0
2016-10-14 15:00:00,40.07,40.1,40.04,40.07,128024.0,36.0914,36.1185,36.0644,36.0914,128024.0
2016-10-14 15:10:00,40.07,40.1,40.04,40.08,131095.0,36.0914,36.1185,36.0644,36.1004,131095.0
2016-10-14 15:20:00,40.08,40.1,40.04,40.05,152485.0,36.1004,36.1185,36.0644,36.0734,152485.0
2016-10-14 15:30:00,40.05,40.09,40.03,40.05,207583.0,36.0734,36.1094,36.0554,36.0734,207583.0
2016-10-14 15:40:00,40.05,40.07,40.01,40.02,265825.0,36.0734,36.0914,36.0374,36.0464,265825.0
2016-10-14 15:50:00,40.02,40.05,39.98,40.01,714905.0,36.0464,36.0734,36.0104,36.0374,714905.0
2016-10-17 09:30:00,39.74,40.48,39.71,40.2,527523.0,35.7942,36.4607,35.7672,36.2085,527523.0
2016-10-17 09:40:00,40.21,40.46,40.14,40.45,413912.0,36.2175,36.4427,36.1545,36.4337,413912.0
2016-10-17 09:50:00,40.45,40.49,40.05,40.09,375588.0,36.4337,36.4697,36.0734,36.1094,375588.0
2016-10-17 10:00:00,40.1,40.12,39.94,39.98,258240.0,36.1185,36.1365,35.9743,36.0104,258240.0
2016-10-17 10:10:00,39.99,40.04,39.9,39.98,218718.0,36.0194,36.0644,35.9383,36.0104,218718.0
2016-10-17 10:20:00,39.98,40.04,39.84,39.91,209429.0,36.0104,36.0644,35.8843,35.9473,209429.0
2016-10-17 10:30:00,39.91,39.91,39.75,39.88,216869.0,35.9473,35.9473,35.8032,35.9203,216869.0
2016-10-17 10:40:00,39.89,39.92,39.69,39.73,270537.0,35.9293,35.9563,35.7492,35.7852,270537.0
2016-10-17 10:50:00,39.73,39.8,39.63,39.69,199016.0,35.7852,35.8482,35.6951,35.7492,199016.0
2016-10-17 11:00:00,39.69,39.7,39.57,39.57,238174.0,35.7492,35.7582,35.6411,35.6411,238174.0
2016-10-17 11:10:00,39.58,39.63,39.55,39.62,213365.0,35.6501,35.6951,35.6231,35.6861,213365.0
2016-10-17 11:20:00,39.62,39.63,39.53,39.56,146883.0,35.6861,35.6951,35.6051,35.6321,146883.0
2016-10-17 11:30:00,39.56,39.65,39.55,39.65,150786.0,35.6321,35.7131,35.6231,35.7131,150786.0
2016-10-17 11:40:00,39.65,39.66,39.52,39.54,255117.0,35.7131,35.7221,35.596,35.6141,255117.0
2016-10-17 11:50:00,39.54,39.62,39.52,39.58,157294.0,35.6141,35.6861,35.596,35.6501,157294.0
2016-10-17 12:00:00,39.59,39.64,39.53,39.55,139170.0,35.6591,35.7041,35.6051,35.6231,139170.0
2016-10-17 12:10:00,39.54,39.6,39.51,39.58,117018.0,35.6141,35.6681,35.587,35.6501,117018.0
2016-10-17 12:20:00,39.59,39.69,39.58,39.61,529151.0,35.6591,35.7492,35.6501,35.6771,529151.0
2016-10-17 12:30:00,39.62,39.72,39.61,39.71,345838.0,35.6861,35.7762,35.6771,35.7672,345838.0
2016-10-17 12:40:00,39.72,39.73,39.62,39.63,131324.0,35.7762,35.7852,35.6861,35.6951,131324.0
2016-10-17 12:50:00,39.64,39.7,39.62,39.7,126317.0,35.7041,35.7582,35.6861,35.7582,126317.0
2016-10-17 13:00:00,39.7,39.71,39.58,39.61,159912.0,35.7582,35.7672,35.6501,35.6771,159912.0
2016-10-17 13:10:00,39.61,39.64,39.55,39.58,117395.0,35.6771,35.7041,35.6231,35.6501,117395.0
2016-10-17 13:20:00,39.58,39.6,39.5,39.54,182543.0,35.6501,35.6681,35.578,35.6141,182543.0
2016-10-17 13:30:00,39.54,39.58,39.51,39.56,90775.0,35.6141,35.6501,35.587,35.6321,90775.0
2016-10-17 13:40:00,39.55,39.58,39.53,39.54,98375.0,35.6231,35.6501,35.6051,35.6141,98375.0
2016-10-17 13:50:00,39.55,39.55,39.45,39.46,255544.0,35.6231,35.6231,35.533,35.542,255544.0
2016-10-17 14:00:00,39.45,39.5,39.43,39.43,247345.0,35.533,35.578,35.515,35.515,247345.0
2016-10-17 14:10:00,39.42,39.5,39.41,39.48,156065.0,35.506,35.578,35.497,35.56,156065.0
2016-10-17 14:20:00,39.48,39.56,39.47,39.55,133356.0,35.56,35.6321,35.551,35.6231,133356.0
2016-10-17 14:30:00,39.55,39.55,39.46,39.47,105682.0,35.6231,35.6231,35.542,35.551,105682.0
2016-10-17 14:40:00,39.47,39.47,39.35,39.35,185839.0,35.551,35.551,35.4429,35.4429,185839.0
2016-10-17 14:50:00,39.36,39.46,39.33,39.43,148828.0,35.4519,35.542,35.4249,35.515,148828.0
2016-10-17 15:00:00,39.43,39.43,39.34,39.35,129922.0,35.515,35.515,35.4339,35.4429,129922.0
2016-10-17 15:10:00,39.35,39.37,39.26,39.34,208475.0,35.4429,35.4609,35.3619,35.4339,208475.0
2016-10-17 15:20:00,39.34,39.42,39.32,39.36,172497.0,35.4339,35.506,35.4159,35.4519,172497.0
2016-10-17 15:30:00,39.37,39.43,39.32,39.42,304793.0,35.4609,35.515,35.4159,35.506,304793.0
2016-10-17 15:40:00,39.41,39.42,39.35,39.36,392295.0,35.497,35.506,35.4429,35.4519,392295.0
2016-10-17 15:50:00,39.36,39.37,39.3,39.37,932199.0,35.4519,35.4609,35.3979,35.4609,932199.0
2016-10-18 09:30:00,39.39,39.98,39.39,39.85,567410.0,35.479,36.0104,35.479,35.8933,567410.0
2016-10-18 09:40:00,39.85,40.27,39.76,40.12,580305.0,35.8933,36.2716,35.8122,36.1365,580305.0
2016-10-18 09:50:00,40.11,40.15,39.78,39.89,453403.0,36.1275,36.1635,35.8302,35.9293,453403.0
2016-10-18 10:00:00,39.9,40.0,39.86,39.87,280927.0,35.9383,36.0284,35.9023,35.9113,280927.0
2016-10-18 10:10:00,39.87,39.87,39.69,39.7,279476.0,35.9113,35.9113,35.7492,35.7582,279476.0
2016-10-18 10:20:00,39.69,39.78,39.61,39.76,306759.0,35.7492,35.8302,35.6771,35.8122,306759.0
2016-10-18 10:30:00,39.77,39.93,39.76,39.83,195445.0,35.8212,35.9653,35.8122,35.8753,195445.0
2016-10-18 10:40:00,39.84,40.0,39.8,39.98,215069.0,35.8843,36.0284,35.8482,36.0104,215069.0
2016-10-18 10:50:00,39.98,40.15,39.88,40.11,342673.0,36.0104,36.1635,35.9203,36.1275,342673.0
2016-10-18 11:00:00,40.12,40.15,40.06,40.1,287141.0,36.1365,36.1635,36.0824,36.1185,287141.0
2016-10-18 11:10:00,40.1,40.14,40.01,40.09,202989.0,36.1185,36.1545,36.0374,36.1094,202989.0
2016-10-18 11:20:00,40.09,40.1,39.97,39.99,484812.0,36.1094,36.1185,36.0014,36.0194,484812.0
2016-10-18 11:30:00,40.0,40.0,39.87,39.9,182125.0,36.0284,36.0284,35.9113,35.9383,182125.0
2016-10-18 11:40:00,39.89,39.96,39.83,39.91,147094.0,35.9293,35.9924,35.8753,35.9473,147094.0
2016-10-18 11:50:00,39.91,40.1,39.91,40.07,255419.0,35.9473,36.1185,35.9473,36.0914,255419.0
2016-10-18 12:00:00,40.07,40.07,39.89,39.9,86514.0,36.0914,36.0914,35.9293,35.9383,86514.0
2016-10-18 12:10:00,39.9,39.96,39.89,39.91,65484.0,35.9383,35.9924,35.9293,35.9473,65484.0
2016-10-18 12:20:00,39.9,39.91,39.85,39.88,88208.0,35.9383,35.9473,35.8933,35.9203,88208.0
2016-10-18 12:30:00,39.88,39.9,39.82,39.84,108538.0,35.9203,35.9383,35.8663,35.8843,108538.0
2016-10-18 12:40:00,39.83,39.89,39.81,39.84,136711.0,35.8753,35.9293,35.8573,35.8843,136711.0
2016-10-18 12:50:00,39.85,39.85,39.7,39.76,100014.0,35.8933,35.8933,35.7582,35.8122,100014.0
2016-10-18 13:00:00,39.76,39.85,39.75,39.84,84685.0,35.8122,35.8933,35.8032,35.8843,84685.0
2016-10-18 13:10:00,39.84,39.88,39.8,39.83,62916.0,35.8843,35.9203,35.8482,35.8753,62916.0
2016-10-18 13:20:00,39.83,39.85,39.77,39.82,50873.0,35.8753,35.8933,35.8212,35.8663,50873.0
2016-10-18 13:30:00,39.83,39.84,39.58,39.59,354733.0,35.8753,35.8843,35.6501,35.6591,354733.0
2016-10-18 13:40:00,39.59,39.66,39.54,39.58,249987.0,35.6591,35.7221,35.6141,35.6501,249987.0
2016-10-18 13:50:00,39.58,39.59,39.44,39.45,296021.0,35.6501,35.6591,35.524,35.533,296021.0
2016-10-18 14:00:00,39.46,39.47,39.05,39.18,1416521.0,35.542,35.551,35.1727,35.2898,1416521.0
2016-10-18 14:10:00,39.18,39.31,39.17,39.28,550750.0,35.2898,35.4069,35.2808,35.3799,550750.0
2016-10-18 14:20:00,39.27,39.49,39.22,39.49,308754.0,35.3709,35.569,35.3258,35.569,308754.0
2016-10-18 14:30:00,39.49,39.5,39.36,39.37,302423.0,35.569,35.578,35.4519,35.4609,302423.0
2016-10-18 14:40:00,39.37,39.38,39.3,39.37,351842.0,35.4609,35.4699,35.3979,35.4609,351842.0
2016-10-18 14:50:00,39.36,39.7,39.36,39.68,333907.0,35.4519,35.7582,35.4519,35.7402,333907.0
2016-10-18 15:00:00,39.68,39.7,39.63,39.66,137521.0,35.7402,35.7582,35.6951,35.7221,137521.0
2016-10-18 15:10:00,39.66,39.76,39.64,39.75,251094.0,35.7221,35.8122,35.7041,35.8032,251094.0
2016-10-18 15:20:00,39.74,39.74,39.57,39.58,248436.0,35.7942,35.7942,35.6411,35.6501,248436.0
2016-10-18 15:30:00,39.57,39.57,39.52,39.54,262652.0,35.6411,35.6411,35.596,35.6141,262652.0
2016-10-18 15:40:00,39.54,39.56,39.45,39.46,412227.0,35.6141,35.6321,35.533,35.542,412227.0
2016-10-18 15:50:00,39.46,39.49,39.43,39.47,804557.0,35.542,35.569,35.515,35.551,804557.0
2016-10-19 09:30:00,39.55,39.85,39.19,39.8,539208.0,35.6231,35.8933,35.2988,35.8482,539208.0
2016-10-19 09:40:00,39.81,39.9,39.64,39.87,565962.0,35.8573,35.9383,35.7041,35.9113,565962.0
2016-10-19 09:50:00,39.87,40.12,39.86,40.02,446211.0,35.9113,36.1365,35.9023,36.0464,446211.0
2016-10-19 10:00:00,40.02,40.05,39.88,40.01,508553.0,36.0464,36.0734,35.9203,36.0374,508553.0
2016-10-19 10:10:00,40.02,40.02,39.89,39.91,273592.0,36.0464,36.0464,35.9293,35.9473,273592.0
2016-10-19 10:20:00,39.9,39.97,39.88,39.93,141591.0,35.9383,36.0014,35.9203,35.9653,141591.0
2016-10-19 10:30:00,39.94,39.98,39.86,39.88,155840.0,35.9743,36.0104,35.9023,35.9203,155840.0
2016-10-19 10:40:00,39.89,39.95,39.87,39.88,161613.0,35.9293,35.9833,35.9113,35.9203,161613.0
2016-10-19 10:50:00,39.88,39.9,39.8,39.88,375435.0,35.9203,35.9383,35.8482,35.9203,375435.0
2016-10-19 11:00:00,39.88,39.95,39.87,39.95,177120.0,35.9203,35.9833,35.9113,35.9833,177120.0
2016-10-19 11:10:00,39.95,39.99,39.9,39.96,148869.0,35.9833,36.0194,35.9383,35.9924,148869.0
2016-10-19 11:20:00,39.96,39.98,39.93,39.97,137430.0,35.9924,36.0104,35.9653,36.0014,137430.0
2016-10-19 11:30:00,39.97,39.97,39.87,39.91,132146.0,36.0014,36.0014,35.9113,35.9473,132146.0
2016-10-19 11:40:00,39.91,40.0,39.9,39.97,138464.0,35.9473,36.0284,35.9383,36.0014,138464.0
2016-10-19 11:50:00,39.97,40.0,39.91,39.92,157129.0,36.0014,36.0284,35.9473,35.9563,157129.0
2016-10-19 12:00:00,39.92,39.96,39.87,39.95,95688.0,35.9563,35.9924,35.9113,35.9833,95688.0
2016-10-19 12:10:00,39.95,40.02,39.93,40.01,114334.0,35.9833,36.0464,35.9653,36.0374,114334.0
2016-10-19 12:20:00,40.01,40.12,40.0,40.09,303094.0,36.0374,36.1365,36.0284,36.1094,303094.0
2016-10-19 12:30:00,40.1,40.13,40.07,40.12,133504.0,36.1185,36.1455,36.0914,36.1365,133504.0
2016-10-19 12:40:00,40.11,40.12,40.03,40.04,112884.0,36.1275,36.1365,36.0554,36.0644,112884.0
2016-10-19 12:50:00,40.04,40.07,40.0,40.02,130997.0,36.0644,36.0914,36.0284,36.0464,130997.0
2016-10-19 13:00:00,40.02,40.06,39.99,40.01,105079.0,36.0464,36.0824,36.0194,36.0374,105079.0
2016-10-19 13:10:00,40.01,40.18,39.99,40.16,249961.0,36.0374,36.1905,36.0194,36.1725,249961.0
2016-10-19 13:20:00,40.16,40.27,40.1,40.23,412697.0,36.1725,36.2716,36.1185,36.2355,412697.0
2016-10-19 13:30:00,40.24,40.38,40.22,40.37,313767.0,36.2446,36.3707,36.2265,36.3616,313767.0
2016-10-19 13:40:00,40.37,40.47,40.34,40.46,253730.0,36.3616,36.4517,36.3346,36.4427,253730.0
2016-10-19 13:50:00,40.46,40.54,40.43,40.54,365816.0,36.4427,36.5148,36.4157,36.5148,365816.0
2016-10-19 14:00:00,40.53,40.65,40.53,40.58,330293.0,36.5058,36.6138,36.5058,36.5508,330293.0
2016-10-19 14:10:00,40.58,40.6,40.52,40.58,178298.0,36.5508,36.5688,36.4968,36.5508,178298.0
2016-10-19 14:20:00,40.58,40.59,40.48,40.48,139272.0,36.5508,36.5598,36.4607,36.4607,139272.0
2016-10-19 14:30:00,40.48,40.5,40.39,40.45,139693.0,36.4607,36.4787,36.3797,36.4337,139693.0
2016-10-19 14:40:00,40.45,40.51,40.42,40.48,152260.0,36.4337,36.4877,36.4067,36.4607,152260.0
2016-10-19 14:50:00,40.48,40.48,40.38,40.39,126849.0,36.4607,36.4607,36.3707,36.3797,126849.0
2016-10-19 15:00:00,40.39,40.51,40.38,40.5,365710.0,36.3797,36.4877,36.3707,36.4787,365710.0
2016-10-19 15:10:00,40.5,40.56,40.48,40.55,324063.0,36.4787,36.5328,36.4607,36.5238,324063.0
2016-10-19 15:20:00,40.55,40.64,40.54,40.62,723180.0,36.5238,36.6048,36.5148,36.5868,723180.0
2016-10-19 15:30:00,40.62,40.71,40.59,40.71,505932.0,36.5868,36.6679,36.5598,36.6679,505932.0
2016-10-19 15:40:00,40.71,40.8,40.71,40.8,833138.0,36.6679,36.749,36.6679,36.749,833138.0
2016-10-19 15:50:00,40.79,40.91,40.76,40.89,1938506.0,36.7399,36.848,36.7129,36.83,1938506.0
2016-10-20 09:30:00,40.82,41.54,40.73,40.91,1198093.0,36.767,37.4155,36.6859,36.848,1198093.0
2016-10-20 09:40:00,40.9,41.34,40.86,41.26,810154.0,36.839,37.2353,36.803,37.1633,810154.0
2016-10-20 09:50:00,41.26,41.27,40.99,41.25,671116.0,37.1633,37.1723,36.9201,37.1543,671116.0
2016-10-20 10:00:00,41.24,41.29,41.1,41.14,706170.0,37.1453,37.1903,37.0192,37.0552,706170.0
2016-10-20 10:10:00,41.14,41.28,41.11,41.19,531302.0,37.0552,37.1813,37.0282,37.1002,531302.0
2016-10-20 10:20:00,41.19,41.24,41.08,41.2,290427.0,37.1002,37.1453,37.0012,37.1092,290427.0
2016-10-20 10:30:00,41.2,41.24,41.1,41.19,479536.0,37.1092,37.1453,37.0192,37.1002,479536.0
2016-10-20 10:40:00,41.18,41.26,41.11,41.26,254133.0,37.0912,37.1633,37.0282,37.1633,254133.0
2016-10-20 10:50:00,41.25,41.26,41.1,41.14,190480.0,37.1543,37.1633,37.0192,37.0552,190480.0
2016-10-20 11:00:00,41.13,41.18,40.97,40.98,378898.0,37.0462,37.0912,36.9021,36.9111,378898.0
2016-10-20 11:10:00,40.98,41.25,40.93,41.23,327134.0,36.9111,37.1543,36.866,37.1363,327134.0
2016-10-20 11:20:00,41.23,41.24,41.15,41.21,239822.0,37.1363,37.1453,37.0642,37.1182,239822.0
2016-10-20 11:30:00,41.21,41.26,41.13,41.21,242781.0,37.1182,37.1633,37.0462,37.1182,242781.0
2016-10-20 11:40:00,41.21,41.24,41.15,41.24,152265.0,37.1182,37.1453,37.0642,37.1453,152265.0
2016-10-20 11:50:00,41.23,41.26,41.13,41.25,300360.0,37.1363,37.1633,37.0462,37.1543,300360.0
2016-10-20 12:00:00,41.25,41.26,41.18,41.19,244877.0,37.1543,37.1633,37.0912,37.1002,244877.0
2016-10-20 12:10:00,41.19,41.24,41.18,41.24,124968.0,37.1002,37.1453,37.0912,37.1453,124968.0
2016-10-20 12:20:00,41.23,41.28,41.22,41.27,225763.0,37.1363,37.1813,37.1273,37.1723,225763.0
2016-10-20 12:30:00,41.26,41.29,41.22,41.28,127928.0,37.1633,37.1903,37.1273,37.1813,127928.0
2016-10-20 12:40:00,41.28,41.31,41.22,41.26,301281.0,37.1813,37.2083,37.1273,37.1633,301281.0
2016-10-20 12:50:00,41.26,41.37,41.26,41.27,221538.0,37.1633,37.2624,37.1633,37.1723,221538.0
2016-10-20 13:00:00,41.26,41.27,41.18,41.23,185794.0,37.1633,37.1723,37.0912,37.1363,185794.0
2016-10-20 13:10:00,41.23,41.25,41.14,41.16,221863.0,37.1363,37.1543,37.0552,37.0732,221863.0
2016-10-20 13:20:00,41.16,41.19,41.12,41.13,88089.0,37.0732,37.1002,37.0372,37.0462,88089.0
2016-10-20 13:30:00,41.13,41.25,41.13,41.23,120748.0,37.0462,37.1543,37.0462,37.1363,120748.0
2016-10-20 13:40:00,41.23,41.23,41.11,41.11,87283.0,37.1363,37.1363,37.0282,37.0282,87283.0
2016-10-20 13:50:00,41.11,41.15,41.08,41.12,147832.0,37.0282,37.0642,37.0012,37.0372,147832.0
2016-10-20 14:00:00,41.11,41.19,41.09,41.19,129970.0,37.0282,37.1002,37.0102,37.1002,129970.0
2016-10-20 14:10:00,41.18,41.22,41.14,41.2,191012.0,37.0912,37.1273,37.0552,37.1092,191012.0
2016-10-20 14:20:00,41.2,41.23,41.18,41.23,106102.0,37.1092,37.1363,37.0912,37.1363,106102.0
2016-10-20 14:30:00,41.23,41.25,41.18,41.19,122771.0,37.1363,37.1543,37.0912,37.1002,122771.0
2016-10-20 14:40:00,41.18,41.2,41.12,41.16,590958.0,37.0912,37.1092,37.0372,37.0732,590958.0
2016-10-20 14:50:00,41.16,41.22,41.15,41.22,132116.0,37.0732,37.1273,37.0642,37.1273,132116.0
2016-10-20 15:00:00,41.21,41.34,41.18,41.34,194764.0,37.1182,37.2353,37.0912,37.2353,194764.0
2016-10-20 15:10:00,41.33,41.41,41.32,41.4,234553.0,37.2263,37.2984,37.2173,37.2894,234553.0
2016-10-20 15:20:00,41.4,41.41,41.31,41.32,394848.0,37.2894,37.2984,37.2083,37.2173,394848.0
2016-10-20 15:30:00,41.32,41.35,41.27,41.34,429366.0,37.2173,37.2443,37.1723,37.2353,429366.0
2016-10-20 15:40:00,41.34,41.42,41.32,41.4,420550.0,37.2353,37.3074,37.2173,37.2894,420550.0
2016-10-20 15:50:00,41.39,41.5,41.38,41.44,1061538.0,37.2804,37.3794,37.2714,37.3254,1061538.0
2016-10-21 09:30:00,41.08,41.24,40.88,41.15,690519.0,37.0012,37.1453,36.821,37.0642,690519.0
2016-10-21 09:40:00,41.15,41.31,41.05,41.05,316968.0,37.0642,37.2083,36.9741,36.9741,316968.0
2016-10-21 09:50:00,41.04,41.17,41.01,41.11,231724.0,36.9651,37.0822,36.9381,37.0282,231724.0
2016-10-21 10:00:00,41.11,41.12,40.96,41.01,192716.0,37.0282,37.0372,36.8931,36.9381,192716.0
2016-10-21 10:10:00,41.02,41.05,40.93,41.01,215675.0,36.9471,36.9741,36.866,36.9381,215675.0
2016-10-21 10:20:00,41.01,41.01,40.85,40.91,269454.0,36.9381,36.9381,36.794,36.848,269454.0
2016-10-21 10:30:00,40.9,40.97,40.83,40.88,444492.0,36.839,36.9021,36.776,36.821,444492.0
2016-10-21 10:40:00,40.87,40.96,40.86,40.93,188425.0,36.812,36.8931,36.803,36.866,188425.0
2016-10-21 10:50:00,40.92,40.99,40.91,40.96,93475.0,36.857,36.9201,36.848,36.8931,93475.0
2016-10-21 11:00:00,40.95,41.15,40.94,41.14,205383.0,36.8841,37.0642,36.8751,37.0552,205383.0
2016-10-21 11:10:00,41.13,41.17,41.07,41.09,130254.0,37.0462,37.0822,36.9921,37.0102,130254.0
2016-10-21 11:20:00,41.09,41.09,40.9,40.93,116603.0,37.0102,37.0102,36.839,36.866,116603.0
2016-10-21 11:30:00,40.93,40.94,40.82,40.83,173245.0,36.866,36.8751,36.767,36.776,173245.0
2016-10-21 11:40:00,40.83,40.95,40.8,40.95,149950.0,36.776,36.8841,36.749,36.8841,149950.0
2016-10-21 11:50:00,40.95,41.0,40.88,40.93,121907.0,36.8841,36.9291,36.821,36.866,121907.0
2016-10-21 12:00:00,40.93,40.97,40.9,40.96,88706.0,36.866,36.9021,36.839,36.8931,88706.0
2016-10-21 12:10:00,40.96,41.04,40.94,41.04,108690.0,36.8931,36.9651,36.8751,36.9651,108690.0
2016-10-21 12:20:00,41.03,41.04,40.97,40.98,77645.0,36.9561,36.9651,36.9021,36.9111,77645.0
2016-10-21 12:30:00,40.98,40.99,40.94,40.96,60634.0,36.9111,36.9201,36.8751,36.8931,60634.0
2016-10-21 12:40:00,40.95,40.98,40.95,40.98,65171.0,36.8841,36.9111,36.8841,36.9111,65171.0
2016-10-21 12:50:00,40.98,40.98,40.89,40.91,68218.0,36.9111,36.9111,36.83,36.848,68218.0
2016-10-21 13:00:00,40.91,40.92,40.8,40.82,78092.0,36.848,36.857,36.749,36.767,78092.0
2016-10-21 13:10:00,40.82,40.88,40.81,40.87,73029.0,36.767,36.821,36.758,36.812,73029.0
2016-10-21 13:20:00,40.87,40.91,40.78,40.79,90445.0,36.812,36.848,36.7309,36.7399,90445.0
2016-10-21 13:30:00,40.79,40.81,40.7,40.75,250435.0,36.7399,36.758,36.6589,36.7039,250435.0
2016-10-21 13:40:00,40.75,40.82,40.72,40.8,114868.0,36.7039,36.767,36.6769,36.749,114868.0
2016-10-21 13:50:00,40.8,40.8,40.7,40.7,150597.0,36.749,36.749,36.6589,36.6589,150597.0
2016-10-21 14:00:00,40.71,40.75,40.66,40.72,198608.0,36.6679,36.7039,36.6229,36.6769,198608.0
2016-10-21 14:10:00,40.72,40.76,40.67,40.76,103795.0,36.6769,36.7129,36.6319,36.7129,103795.0
2016-10-21 14:20:00,40.76,40.84,40.73,40.82,172442.0,36.7129,36.785,36.6859,36.767,172442.0
2016-10-21 14:30:00,40.82,40.88,40.8,40.88,180114.0,36.767,36.821,36.749,36.821,180114.0
2016-10-21 14:40:00,40.88,40.9,40.84,40.87,117562.0,36.821,36.839,36.785,36.812,117562.0
2016-10-21 14:50:00,40.87,40.93,40.84,40.93,115924.0,36.812,36.866,36.785,36.866,115924.0
2016-10-21 15:00:00,40.93,41.0,40.92,40.94,192282.0,36.866,36.9291,36.857,36.8751,192282.0
2016-10-21 15:10:00,40.95,41.01,40.94,41.01,134531.0,36.8841,36.9381,36.8751,36.9381,134531.0
2016-10-21 15:20:00,41.01,41.05,40.97,41.02,144509.0,36.9381,36.9741,36.9021,36.9471,144509.0
2016-10-21 15:30:00,41.02,41.06,41.01,41.06,255135.0,36.9471,36.9831,36.9381,36.9831,255135.0
2016-10-21 15:40:00,41.05,41.06,41.0,41.05,355243.0,36.9741,36.9831,36.9291,36.9741,355243.0
2016-10-21 15:50:00,41.05,41.23,41.05,41.16,1077041.0,36.9741,37.1363,36.9741,37.0732,1077041.0
2016-10-24 09:30:00,41.39,41.75,41.39,41.59,435070.0,37.2804,37.6046,37.2804,37.4605,435070.0
2016-10-24 09:40:00,41.6,41.67,41.49,41.61,307623.0,37.4695,37.5326,37.3704,37.4785,307623.0
2016-10-24 09:50:00,41.61,41.62,41.39,41.5,176829.0,37.4785,37.4875,37.2804,37.3794,176829.0
2016-10-24 10:00:00,41.51,41.52,41.27,41.27,178918.0,37.3885,37.3975,37.1723,37.1723,178918.0
2016-10-24 10:10:00,41.28,41.42,41.25,41.42,188571.0,37.1813,37.3074,37.1543,37.3074,188571.0
2016-10-24 10:20:00,41.42,41.52,41.41,41.51,196468.0,37.3074,37.3975,37.2984,37.3885,196468.0
2016-10-24 10:30:00,41.5,41.51,41.4,41.45,94195.0,37.3794,37.3885,37.2894,37.3344,94195.0
2016-10-24 10:40:00,41.45,41.45,41.25,41.37,113767.0,37.3344,37.3344,37.1543,37.2624,113767.0
2016-10-24 10:50:00,41.37,41.45,41.35,41.35,134828.0,37.2624,37.3344,37.2443,37.2443,134828.0
2016-10-24 11:00:00,41.36,41.43,41.3,41.41,132663.0,37.2534,37.3164,37.1993,37.2984,132663.0
2016-10-24 11:10:00,41.42,41.5,41.37,41.5,147731.0,37.3074,37.3794,37.2624,37.3794,147731.0
2016-10-24 11:20:00,41.5,41.5,41.36,41.37,85347.0,37.3794,37.3794,37.2534,37.2624,85347.0
2016-10-24 11:30:00,41.37,41.42,41.35,41.41,84228.0,37.2624,37.3074,37.2443,37.2984,84228.0
2016-10-24 11:40:00,41.41,41.42,41.29,41.4,200084.0,37.2984,37.3074,37.1903,37.2894,200084.0
2016-10-24 11:50:00,41.4,41.48,41.39,41.46,132712.0,37.2894,37.3614,37.2804,37.3434,132712.0
2016-10-24 12:00:00,41.45,41.47,41.39,41.44,89979.0,37.3344,37.3524,37.2804,37.3254,89979.0
2016-10-24 12:10:00,41.44,41.44,41.35,41.39,85650.0,37.3254,37.3254,37.2443,37.2804,85650.0
2016-10-24 12:20:00,41.38,41.4,41.35,41.39,63181.0,37.2714,37.2894,37.2443,37.2804,63181.0
2016-10-24 12:30:00,41.38,41.39,41.26,41.27,73767.0,37.2714,37.2804,37.1633,37.1723,73767.0
2016-10-24 12:40:00,41.27,41.42,41.25,41.41,228672.0,37.1723,37.3074,37.1543,37.2984,228672.0
2016-10-24 12:50:00,41.4,41.44,41.37,41.41,92409.0,37.2894,37.3254,37.2624,37.2984,92409.0
2016-10-24 13:00:00,41.41,41.44,41.4,41.41,46193.0,37.2984,37.3254,37.2894,37.2984,46193.0
2016-10-24 13:10:00,41.42,41.44,41.4,41.41,50797.0,37.3074,37.3254,37.2894,37.2984,50797.0
2016-10-24 13:20:00,41.41,41.45,41.41,41.45,49123.0,37.2984,37.3344,37.2984,37.3344,49123.0
2016-10-24 13:30:00,41.45,41.46,41.42,41.43,88420.0,37.3344,37.3434,37.3074,37.3164,88420.0
2016-10-24 13:40:00,41.44,41.48,41.43,41.45,75622.0,37.3254,37.3614,37.3164,37.3344,75622.0
2016-10-24 13:50:00,41.44,41.46,41.43,41.45,90532.0,37.3254,37.3434,37.3164,37.3344,90532.0
2016-10-24 14:00:00,41.44,41.46,41.35,41.36,207665.0,37.3254,37.3434,37.2443,37.2534,207665.0
2016-10-24 14:10:00,41.36,41.36,41.29,41.3,103223.0,37.2534,37.2534,37.1903,37.1993,103223.0
2016-10-24 14:20:00,41.3,41.35,41.29,41.3,157660.0,37.1993,37.2443,37.1903,37.1993,157660.0
2016-10-24 14:30:00,41.3,41.31,41.23,41.23,110218.0,37.1993,37.2083,37.1363,37.1363,110218.0
2016-10-24 14:40:00,41.23,41.26,41.21,41.25,82062.0,37.1363,37.1633,37.1182,37.1543,82062.0
2016-10-24 14:50:00,41.24,41.25,41.15,41.19,127380.0,37.1453,37.1543,37.0642,37.1002,127380.0
2016-10-24 15:00:00,41.19,41.31,41.18,41.31,267490.0,37.1002,37.2083,37.0912,37.2083,267490.0
2016-10-24 15:10:00,41.31,41.37,41.3,41.35,223326.0,37.2083,37.2624,37.1993,37.2443,223326.0
2016-10-24 15:20:00,41.34,41.38,41.31,41.38,155019.0,37.2353,37.2714,37.2083,37.2714,155019.0
2016-10-24 15:30:00,41.38,41.42,41.36,41.39,233520.0,37.2714,37.3074,37.2534,37.2804,233520.0
2016-10-24 15:40:00,41.39,41.4,41.32,41.36,247745.0,37.2804,37.2894,37.2173,37.2534,247745.0
2016-10-24 15:50:00,41.35,41.39,41.32,41.36,757832.0,37.2443,37.2804,37.2173,37.2534,757832.0
2016-10-25 09:30:00,41.2,41.39,40.98,41.24,395003.0,37.1092,37.2804,36.9111,37.1453,395003.0
2016-10-25 09:40:00,41.24,41.3,41.07,41.15,258889.0,37.1453,37.1993,36.9921,37.0642,258889.0
2016-10-25 09:50:00,41.15,41.23,41.0,41.18,200001.0,37.0642,37.1363,36.9291,37.0912,200001.0
2016-10-25 10:00:00,41.19,41.23,41.14,41.2,165622.0,37.1002,37.1363,37.0552,37.1092,165622.0
2016-10-25 10:10:00,41.21,41.89,41.19,41.74,593020.0,37.1182,37.7307,37.1002,37.5956,593020.0
2016-10-25 10:20:00,41.74,41.75,41.37,41.45,504373.0,37.5956,37.6046,37.2624,37.3344,504373.0
2016-10-25 10:30:00,41.45,41.46,41.24,41.25,343609.0,37.3344,37.3434,37.1453,37.1543,343609.0
2016-10-25 10:40:00,41.25,41.28,41.09,41.23,281660.0,37.1543,37.1813,37.0102,37.1363,281660.0
2016-10-25 10:50:00,41.23,41.23,41.04,41.1,133175.0,37.1363,37.1363,36.9651,37.0192,133175.0
2016-10-25 11:00:00,41.1,41.21,41.09,41.18,104262.0,37.0192,37.1182,37.0102,37.0912,104262.0
2016-10-25 11:10:00,41.17,41.21,41.11,41.11,105363.0,37.0822,37.1182,37.0282,37.0282,105363.0
2016-10-25 11:20:00,41.11,41.13,41.03,41.09,115787.0,37.0282,37.0462,36.9561,37.0102,115787.0
2016-10-25 11:30:00,41.09,41.17,41.09,41.14,76658.0,37.0102,37.0822,37.0102,37.0552,76658.0
2016-10-25 11:40:00,41.15,41.2,41.12,41.14,100160.0,37.0642,37.1092,37.0372,37.0552,100160.0
2016-10-25 11:50:00,41.14,41.15,41.1,41.14,72027.0,37.0552,37.0642,37.0192,37.0552,72027.0
2016-10-25 12:00:00,41.14,41.25,41.13,41.18,190909.0,37.0552,37.1543,37.0462,37.0912,190909.0
2016-10-25 12:10:00,41.18,41.21,41.09,41.14,84898.0,37.0912,37.1182,37.0102,37.0552,84898.0
2016-10-25 12:20:00,41.15,41.17,41.1,41.11,39530.0,37.0642,37.0822,37.0192,37.0282,39530.0
2016-10-25 12:30:00,41.1,41.13,41.08,41.13,90360.0,37.0192,37.0462,37.0012,37.0462,90360.0
2016-10-25 12:40:00,41.13,41.13,41.04,41.12,80236.0,37.0462,37.0462,36.9651,37.0372,80236.0
2016-10-25 12:50:00,41.12,41.13,41.06,41.11,60363.0,37.0372,37.0462,36.9831,37.0282,60363.0
2016-10-25 13:00:00,41.11,41.12,41.06,41.07,49679.0,37.0282,37.0372,36.9831,36.9921,49679.0
2016-10-25 13:10:00,41.07,41.09,41.05,41.09,64172.0,36.9921,37.0102,36.9741,37.0102,64172.0
2016-10-25 13:20:00,41.09,41.09,41.04,41.04,64780.0,37.0102,37.0102,36.9651,36.9651,64780.0
2016-10-25 13:30:00,41.05,41.1,41.04,41.05,67984.0,36.9741,37.0192,36.9651,36.9741,67984.0
2016-10-25 13:40:00,41.06,41.1,41.05,41.08,71188.0,36.9831,37.0192,36.9741,37.0012,71188.0
2016-10-25 13:50:00,41.09,41.1,41.04,41.05,65898.0,37.0102,37.0192,36.9651,36.9741,65898.0
2016-10-25 14:00:00,41.04,41.05,40.96,41.05,185011.0,36.9651,36.9741,36.8931,36.9741,185011.0
2016-10-25 14:10:00,41.05,41.08,41.02,41.02,59470.0,36.9741,37.0012,36.9471,36.9471,59470.0
2016-10-25 14:20:00,41.02,41.03,40.96,41.03,99740.0,36.9471,36.9561,36.8931,36.9561,99740.0
2016-10-25 14:30:00,41.02,41.07,41.01,41.03,53744.0,36.9471,36.9921,36.9381,36.9561,53744.0
2016-10-25 14:40:00,41.02,41.03,40.99,40.99,62309.0,36.9471,36.9561,36.9201,36.9201,62309.0
2016-10-25 14:50:00,40.99,41.02,40.95,40.98,89280.0,36.9201,36.9471,36.8841,36.9111,89280.0
2016-10-25 15:00:00,40.98,41.02,40.95,41.02,366608.0,36.9111,36.9471,36.8841,36.9471,366608.0
2016-10-25 15:10:00,41.02,41.13,40.99,41.12,453543.0,36.9471,37.0462,36.9201,37.0372,453543.0
2016-10-25 15:20:00,41.12,41.21,41.11,41.16,313879.0,37.0372,37.1182,37.0282,37.0732,313879.0
2016-10-25 15:30:00,41.16,41.16,41.12,41.13,240732.0,37.0732,37.0732,37.0372,37.0462,240732.0
2016-10-25 15:40:00,41.13,41.13,41.02,41.13,544111.0,37.0462,37.0462,36.9471,37.0462,544111.0
2016-10-25 15:50:00,41.12,41.23,41.09,41.23,1014824.0,37.0372,37.1363,37.0102,37.1363,1014824.0
2016-10-26 09:30:00,40.15,40.67,40.05,40.43,688551.0,36.1635,36.6319,36.0734,36.4157,688551.0
2016-10-26 09:40:00,40.45,40.67,40.4,40.63,417551.0,36.4337,36.6319,36.3887,36.5958,417551.0
2016-10-26 09:50:00,40.62,40.68,40.51,40.59,501694.0,36.5868,36.6409,36.4877,36.5598,501694.0
2016-10-26 10:00:00,40.59,40.63,40.44,40.63,468825.0,36.5598,36.5958,36.4247,36.5958,468825.0
2016-10-26 10:10:00,40.63,40.65,40.45,40.65,340338.0,36.5958,36.6138,36.4337,36.6138,340338.0
2016-10-26 10:20:00,40.64,40.79,40.63,40.72,324180.0,36.6048,36.7399,36.5958,36.6769,324180.0
2016-10-26 10:30:00,40.72,40.88,40.64,40.75,306324.0,36.6769,36.821,36.6048,36.7039,306324.0
2016-10-26 10:40:00,40.74,40.89,40.73,40.87,241255.0,36.6949,36.83,36.6859,36.812,241255.0
2016-10-26 10:50:00,40.88,40.98,40.81,40.96,231633.0,36.821,36.9111,36.758,36.8931,231633.0
2016-10-26 11:00:00,40.96,41.07,40.91,41.02,266619.0,36.8931,36.9921,36.848,36.9471,266619.0
2016-10-26 11:10:00,41.02,41.23,40.98,41.14,270033.0,36.9471,37.1363,36.9111,37.0552,270033.0
2016-10-26 11:20:00,41.14,41.17,41.02,41.15,172693.0,37.0552,37.0822,36.9471,37.0642,172693.0
2016-10-26 11:30:00,41.15,41.22,41.07,41.15,216246.0,37.0642,37.1273,36.9921,37.0642,216246.0
2016-10-26 11:40:00,41.15,41.28,41.14,41.25,222423.0,37.0642,37.1813,37.0552,37.1543,222423.0
2016-10-26 11:50:00,41.25,41.43,41.17,41.41,350291.0,37.1543,37.3164,37.0822,37.2984,350291.0
2016-10-26 12:00:00,41.4,41.49,41.4,41.48,280885.0,37.2894,37.3704,37.2894,37.3614,280885.0
2016-10-26 12:10:00,41.48,41.54,41.4,41.41,207227.0,37.3614,37.4155,37.2894,37.2984,207227.0
2016-10-26 12:20:00,41.41,41.48,41.35,41.38,198964.0,37.2984,37.3614,37.2443,37.2714,198964.0
2016-10-26 12:30:00,41.38,41.46,41.31,41.46,176761.0,37.2714,37.3434,37.2083,37.3434,176761.0
2016-10-26 12:40:00,41.47,41.96,41.45,41.96,1156151.0,37.3524,37.7938,37.3344,37.7938,1156151.0
2016-10-26 12:50:00,41.95,42.3,41.93,42.26,1127113.0,37.7848,38.1,37.7668,38.064,1127113.0
2016-10-26 13:00:00,42.27,42.41,42.01,42.01,612188.0,38.073,38.1991,37.8388,37.8388,612188.0
2016-10-26 13:10:00,42.01,42.02,41.79,41.88,276198.0,37.8388,37.8478,37.6407,37.7217,276198.0
2016-10-26 13:20:00,41.88,41.93,41.71,41.9,201775.0,37.7217,37.7668,37.5686,37.7397,201775.0
2016-10-26 13:30:00,41.9,42.03,41.84,41.88,365887.0,37.7397,37.8568,37.6857,37.7217,365887.0
2016-10-26 13:40:00,41.88,41.9,41.7,41.77,262695.0,37.7217,37.7397,37.5596,37.6226,262695.0
2016-10-26 13:50:00,41.77,41.79,41.67,41.72,180267.0,37.6226,37.6407,37.5326,37.5776,180267.0
2016-10-26 14:00:00,41.73,41.75,41.59,41.7,186144.0,37.5866,37.6046,37.4605,37.5596,186144.0
2016-10-26 14:10:00,41.7,41.73,41.56,41.56,182801.0,37.5596,37.5866,37.4335,37.4335,182801.0
2016-10-26 14:20:00,41.56,41.62,41.51,41.54,162523.0,37.4335,37.4875,37.3885,37.4155,162523.0
2016-10-26 14:30:00,41.55,41.59,41.53,41.59,145718.0,37.4245,37.4605,37.4065,37.4605,145718.0
2016-10-26 14:40:00,41.59,41.6,41.5,41.5,111046.0,37.4605,37.4695,37.3794,37.3794,111046.0
2016-10-26 14:50:00,41.5,41.55,41.47,41.52,191021.0,37.3794,37.4245,37.3524,37.3975,191021.0
2016-10-26 15:00:00,41.52,41.52,41.4,41.43,115529.0,37.3975,37.3975,37.2894,37.3164,115529.0
2016-10-26 15:10:00,41.43,41.51,41.4,41.43,222466.0,37.3164,37.3885,37.2894,37.3164,222466.0
2016-10-26 15:20:00,41.44,41.48,41.37,41.38,175321.0,37.3254,37.3614,37.2624,37.2714,175321.0
2016-10-26 15:30:00,41.38,41.39,41.3,41.35,223373.0,37.2714,37.2804,37.1993,37.2443,223373.0
2016-10-26 15:40:00,41.34,41.44,41.31,41.4,440146.0,37.2353,37.3254,37.2083,37.2894,440146.0
2016-10-26 15:50:00,41.39,41.42,41.34,41.41,618764.0,37.2804,37.3074,37.2353,37.2984,618764.0
2016-10-27 09:30:00,41.62,42.25,41.23,41.26,456231.0,37.4875,38.055,37.1363,37.1633,456231.0
2016-10-27 09:40:00,41.24,41.31,41.07,41.23,428118.0,37.1453,37.2083,36.9921,37.1363,428118.0
2016-10-27 09:50:00,41.24,41.48,41.23,41.42,284468.0,37.1453,37.3614,37.1363,37.3074,284468.0
2016-10-27 10:00:00,41.42,41.46,41.24,41.25,161048.0,37.3074,37.3434,37.1453,37.1543,161048.0
2016-10-27 10:10:00,41.25,41.3,41.18,41.19,169129.0,37.1543,37.1993,37.0912,37.1002,169129.0
2016-10-27 10:20:00,41.19,41.29,41.08,41.27,157511.0,37.1002,37.1903,37.0012,37.1723,157511.0
2016-10-27 10:30:00,41.27,41.29,41.08,41.23,158189.0,37.1723,37.1903,37.0012,37.1363,158189.0
2016-10-27 10:40:00,41.23,41.42,41.22,41.36,285066.0,37.1363,37.3074,37.1273,37.2534,285066.0
2016-10-27 10:50:00,41.36,41.43,41.26,41.3,437298.0,37.2534,37.3164,37.1633,37.1993,437298.0
2016-10-27 11:00:00,41.3,41.31,41.14,41.23,220155.0,37.1993,37.2083,37.0552,37.1363,220155.0
2016-10-27 11:10:00,41.22,41.23,41.06,41.06,187540.0,37.1273,37.1363,36.9831,36.9831,187540.0
2016-10-27 11:20:00,41.07,41.07,40.93,40.96,152837.0,36.9921,36.9921,36.866,36.8931,152837.0
2016-10-27 11:30:00,40.96,41.06,40.92,41.01,179588.0,36.8931,36.9831,36.857,36.9381,179588.0
2016-10-27 11:40:00,41.01,41.14,41.0,41.13,114594.0,36.9381,37.0552,36.9291,37.0462,114594.0
2016-10-27 11:50:00,41.13,41.24,41.09,41.23,190665.0,37.0462,37.1453,37.0102,37.1363,190665.0
2016-10-27 12:00:00,41.22,41.74,41.19,41.61,589674.0,37.1273,37.5956,37.1002,37.4785,589674.0
2016-10-27 12:10:00,41.61,41.62,41.46,41.54,526251.0,37.4785,37.4875,37.3434,37.4155,526251.0
2016-10-27 12:20:00,41.54,41.64,41.51,41.57,146478.0,37.4155,37.5055,37.3885,37.4425,146478.0
2016-10-27 12:30:00,41.56,41.56,41.26,41.29,213777.0,37.4335,37.4335,37.1633,37.1903,213777.0
2016-10-27 12:40:00,41.29,41.36,41.23,41.31,180139.0,37.1903,37.2534,37.1363,37.2083,180139.0
2016-10-27 12:50:00,41.32,41.32,41.2,41.29,141672.0,37.2173,37.2173,37.1092,37.1903,141672.0
2016-10-27 13:00:00,41.3,41.5,41.3,41.46,171990.0,37.1993,37.3794,37.1993,37.3434,171990.0
2016-10-27 13:10:00,41.44,41.6,41.41,41.54,136323.0,37.3254,37.4695,37.2984,37.4155,136323.0
2016-10-27 13:20:00,41.54,41.54,41.4,41.44,139755.0,37.4155,37.4155,37.2894,37.3254,139755.0
2016-10-27 13:30:00,41.44,41.44,41.29,41.39,124082.0,37.3254,37.3254,37.1903,37.2804,124082.0
2016-10-27 13:40:00,41.39,41.46,41.31,41.38,117958.0,37.2804,37.3434,37.2083,37.2714,117958.0
2016-10-27 13:50:00,41.37,41.53,41.36,41.5,188444.0,37.2624,37.4065,37.2534,37.3794,188444.0
2016-10-27 14:00:00,41.5,41.61,41.49,41.54,178105.0,37.3794,37.4785,37.3704,37.4155,178105.0
2016-10-27 14:10:00,41.55,41.66,41.51,41.63,110396.0,37.4245,37.5236,37.3885,37.4965,110396.0
2016-10-27 14:20:00,41.64,41.8,41.63,41.73,229715.0,37.5055,37.6497,37.4965,37.5866,229715.0
2016-10-27 14:30:00,41.73,41.75,41.64,41.66,145925.0,37.5866,37.6046,37.5055,37.5236,145925.0
2016-10-27 14:40:00,41.66,41.8,41.63,41.69,86261.0,37.5236,37.6497,37.4965,37.5506,86261.0
2016-10-27 14:50:00,41.69,41.69,41.57,41.66,119566.0,37.5506,37.5506,37.4425,37.5236,119566.0
2016-10-27 15:00:00,41.67,41.67,41.53,41.56,137803.0,37.5326,37.5326,37.4065,37.4335,137803.0
2016-10-27 15:10:00,41.56,41.61,41.46,41.47,128767.0,37.4335,37.4785,37.3434,37.3524,128767.0
2016-10-27 15:20:00,41.46,41.57,41.45,41.52,206772.0,37.3434,37.4425,37.3344,37.3975,206772.0
2016-10-27 15:30:00,41.51,41.56,41.5,41.51,169117.0,37.3885,37.4335,37.3794,37.3885,169117.0
2016-10-27 15:40:00,41.5,41.51,41.37,41.37,331781.0,37.3794,37.3885,37.2624,37.2624,331781.0
2016-10-27 15:50:00,41.38,41.5,41.37,41.48,505646.0,37.2714,37.3794,37.2624,37.3614,505646.0
2016-10-28 09:30:00,41.39,41.76,41.17,41.65,372879.0,37.2804,37.6136,37.0822,37.5146,372879.0
2016-10-28 09:40:00,41.64,41.66,41.4,41.48,186635.0,37.5055,37.5236,37.2894,37.3614,186635.0
2016-10-28 09:50:00,41.48,41.6,41.41,41.59,316680.0,37.3614,37.4695,37.2984,37.4605,316680.0
2016-10-28 10:00:00,41.61,41.61,41.33,41.37,354362.0,37.4785,37.4785,37.2263,37.2624,354362.0
2016-10-28 10:10:00,41.36,41.64,41.32,41.53,361676.0,37.2534,37.5055,37.2173,37.4065,361676.0
2016-10-28 10:20:00,41.52,41.88,41.47,41.73,315829.0,37.3975,37.7217,37.3524,37.5866,315829.0
2016-10-28 10:30:00,41.73,41.73,41.59,41.6,231589.0,37.5866,37.5866,37.4605,37.4695,231589.0
2016-10-28 10:40:00,41.59,41.65,41.56,41.56,122474.0,37.4605,37.5146,37.4335,37.4335,122474.0
2016-10-28 10:50:00,41.56,41.66,41.51,41.52,127215.0,37.4335,37.5236,37.3885,37.3975,127215.0
2016-10-28 11:00:00,41.53,41.61,41.51,41.58,111343.0,37.4065,37.4785,37.3885,37.4515,111343.0
2016-10-28 11:10:00,41.58,41.72,41.54,41.67,135459.0,37.4515,37.5776,37.4155,37.5326,135459.0
2016-10-28 11:20:00,41.67,41.71,41.54,41.59,106941.0,37.5326,37.5686,37.4155,37.4605,106941.0
2016-10-28 11:30:00,41.58,41.64,41.57,41.59,71344.0,37.4515,37.5055,37.4425,37.4605,71344.0
2016-10-28 11:40:00,41.59,41.68,41.57,41.68,99663.0,37.4605,37.5416,37.4425,37.5416,99663.0
2016-10-28 11:50:00,41.67,41.67,41.6,41.62,126093.0,37.5326,37.5326,37.4695,37.4875,126093.0
2016-10-28 12:00:00,41.62,41.72,41.59,41.7,87222.0,37.4875,37.5776,37.4605,37.5596,87222.0
2016-10-28 12:10:00,41.69,41.7,41.6,41.6,44653.0,37.5506,37.5596,37.4695,37.4695,44653.0
2016-10-28 12:20:00,41.61,41.72,41.6,41.64,84625.0,37.4785,37.5776,37.4695,37.5055,84625.0
2016-10-28 12:30:00,41.65,41.66,41.58,41.58,55676.0,37.5146,37.5236,37.4515,37.4515,55676.0
2016-10-28 12:40:00,41.59,41.67,41.54,41.59,91325.0,37.4605,37.5326,37.4155,37.4605,91325.0
2016-10-28 12:50:00,41.59,41.65,41.57,41.58,72569.0,37.4605,37.5146,37.4425,37.4515,72569.0
2016-10-28 13:00:00,41.58,41.65,41.27,41.27,194932.0,37.4515,37.5146,37.1723,37.1723,194932.0
2016-10-28 13:10:00,41.27,41.44,41.25,41.31,258475.0,37.1723,37.3254,37.1543,37.2083,258475.0
2016-10-28 13:20:00,41.32,41.42,41.29,41.31,120436.0,37.2173,37.3074,37.1903,37.2083,120436.0
2016-10-28 13:30:00,41.32,41.32,41.03,41.07,192557.0,37.2173,37.2173,36.9561,36.9921,192557.0
2016-10-28 13:40:00,41.08,41.18,41.05,41.13,138049.0,37.0012,37.0912,36.9741,37.0462,138049.0
2016-10-28 13:50:00,41.13,41.22,41.09,41.09,219937.0,37.0462,37.1273,37.0102,37.0102,219937.0
2016-10-28 14:00:00,41.09,41.14,41.0,41.09,225178.0,37.0102,37.0552,36.9291,37.0102,225178.0
2016-10-28 14:10:00,41.09,41.26,41.04,41.13,210099.0,37.0102,37.1633,36.9651,37.0462,210099.0
2016-10-28 14:20:00,41.14,41.28,41.12,41.21,145612.0,37.0552,37.1813,37.0372,37.1182,145612.0
2016-10-28 14:30:00,41.21,41.41,41.21,41.3,98456.0,37.1182,37.2984,37.1182,37.1993,98456.0
2016-10-28 14:40:00,41.3,41.31,41.19,41.24,87062.0,37.1993,37.2083,37.1002,37.1453,87062.0
2016-10-28 14:50:00,41.24,41.43,41.23,41.39,119804.0,37.1453,37.3164,37.1363,37.2804,119804.0
2016-10-28 15:00:00,41.38,41.41,41.28,41.32,112667.0,37.2714,37.2984,37.1813,37.2173,112667.0
2016-10-28 15:10:00,41.33,41.33,41.22,41.23,145092.0,37.2263,37.2263,37.1273,37.1363,145092.0
2016-10-28 15:20:00,41.24,41.5,41.23,41.48,184286.0,37.1453,37.3794,37.1363,37.3614,184286.0
2016-10-28 15:30:00,41.47,41.51,41.42,41.43,261370.0,37.3524,37.3885,37.3074,37.3164,261370.0
2016-10-28 15:40:00,41.43,41.45,41.27,41.32,340094.0,37.3164,37.3344,37.1723,37.2173,340094.0
2016-10-28 15:50:00,41.32,41.36,41.29,41.34,548665.0,37.2173,37.2534,37.1903,37.2353,548665.0
2016-10-31 09:30:00,41.72,41.82,41.55,41.77,553209.0,37.5776,37.6677,37.4245,37.6226,553209.0
2016-10-31 09:40:00,41.77,41.81,41.52,41.59,311086.0,37.6226,37.6587,37.3975,37.4605,311086.0
2016-10-31 09:50:00,41.58,41.72,41.51,41.51,199977.0,37.4515,37.5776,37.3885,37.3885,199977.0
2016-10-31 10:00:00,41.51,41.52,41.39,41.43,237204.0,37.3885,37.3975,37.2804,37.3164,237204.0
2016-10-31 10:10:00,41.43,41.51,41.36,41.36,212769.0,37.3164,37.3885,37.2534,37.2534,212769.0
2016-10-31 10:20:00,41.37,41.43,41.31,41.4,177247.0,37.2624,37.3164,37.2083,37.2894,177247.0
2016-10-31 10:30:00,41.4,41.41,41.14,41.19,313945.0,37.2894,37.2984,37.0552,37.1002,313945.0
2016-10-31 10:40:00,41.19,41.31,41.17,41.25,207870.0,37.1002,37.2083,37.0822,37.1543,207870.0
2016-10-31 10:50:00,41.26,41.28,41.14,41.15,129077.0,37.1633,37.1813,37.0552,37.0642,129077.0
2016-10-31 11:00:00,41.15,41.24,41.12,41.21,144485.0,37.0642,37.1453,37.0372,37.1182,144485.0
2016-10-31 11:10:00,41.21,41.27,41.17,41.24,238749.0,37.1182,37.1723,37.0822,37.1453,238749.0
2016-10-31 11:20:00,41.23,41.31,41.22,41.3,153083.0,37.1363,37.2083,37.1273,37.1993,153083.0
2016-10-31 11:30:00,41.31,41.44,41.29,41.44,230493.0,37.2083,37.3254,37.1903,37.3254,230493.0
2016-10-31 11:40:00,41.44,41.47,41.41,41.47,79800.0,37.3254,37.3524,37.2984,37.3524,79800.0
2016-10-31 11:50:00,41.46,41.57,41.41,41.56,128217.0,37.3434,37.4425,37.2984,37.4335,128217.0
2016-10-31 12:00:00,41.55,41.64,41.52,41.54,107092.0,37.4245,37.5055,37.3975,37.4155,107092.0
2016-10-31 12:10:00,41.53,41.54,41.45,41.48,118565.0,37.4065,37.4155,37.3344,37.3614,118565.0
2016-10-31 12:20:00,41.48,41.53,41.44,41.51,95683.0,37.3614,37.4065,37.3254,37.3885,95683.0
2016-10-31 12:30:00,41.5,41.6,41.47,41.57,95507.0,37.3794,37.4695,37.3524,37.4425,95507.0
2016-10-31 12:40:00,41.56,41.6,41.52,41.56,69728.0,37.4335,37.4695,37.3975,37.4335,69728.0
2016-10-31 12:50:00,41.56,41.57,41.51,41.55,52167.0,37.4335,37.4425,37.3885,37.4245,52167.0
2016-10-31 13:00:00,41.55,41.62,41.53,41.58,92541.0,37.4245,37.4875,37.4065,37.4515,92541.0
2016-10-31 13:10:00,41.57,41.6,41.54,41.58,97475.0,37.4425,37.4695,37.4155,37.4515,97475.0
2016-10-31 13:20:00,41.58,41.63,41.56,41.63,82099.0,37.4515,37.4965,37.4335,37.4965,82099.0
2016-10-31 13:30:00,41.63,41.73,41.63,41.71,115005.0,37.4965,37.5866,37.4965,37.5686,115005.0
2016-10-31 13:40:00,41.7,41.75,41.69,41.73,107899.0,37.5596,37.6046,37.5506,37.5866,107899.0
2016-10-31 13:50:00,41.73,41.75,41.65,41.66,109025.0,37.5866,37.6046,37.5146,37.5236,109025.0
2016-10-31 14:00:00,41.66,41.66,41.62,41.65,110934.0,37.5236,37.5236,37.4875,37.5146,110934.0
2016-10-31 14:10:00,41.65,41.66,41.6,41.61,136943.0,37.5146,37.5236,37.4695,37.4785,136943.0
2016-10-31 14:20:00,41.61,41.63,41.56,41.59,108326.0,37.4785,37.4965,37.4335,37.4605,108326.0
2016-10-31 14:30:00,41.58,41.68,41.58,41.68,92428.0,37.4515,37.5416,37.4515,37.5416,92428.0
2016-10-31 14:40:00,41.68,41.71,41.59,41.6,128605.0,37.5416,37.5686,37.4605,37.4695,128605.0
2016-10-31 14:50:00,41.61,41.62,41.57,41.61,97168.0,37.4785,37.4875,37.4425,37.4785,97168.0
2016-10-31 15:00:00,41.61,41.64,41.55,41.61,117087.0,37.4785,37.5055,37.4245,37.4785,117087.0
2016-10-31 15:10:00,41.61,41.7,41.6,41.64,204618.0,37.4785,37.5596,37.4695,37.5055,204618.0
2016-10-31 15:20:00,41.65,41.67,41.63,41.67,162906.0,37.5146,37.5326,37.4965,37.5326,162906.0
2016-10-31 15:30:00,41.67,41.74,41.65,41.73,377854.0,37.5326,37.5956,37.5146,37.5866,377854.0
2016-10-31 15:40:00,41.73,41.8,41.7,41.76,399988.0,37.5866,37.6497,37.5596,37.6136,399988.0
2016-10-31 15:50:00,41.75,41.81,41.73,41.77,1134065.0,37.6046,37.6587,37.5866,37.6226,1134065.0
2016-11-01 09:30:00,41.78,42.48,41.77,42.14,575564.0,37.6316,38.2621,37.6226,37.9559,575564.0
2016-11-01 09:40:00,42.14,42.2,42.06,42.07,335623.0,37.9559,38.0099,37.8838,37.8929,335623.0
2016-11-01 09:50:00,42.07,42.1,41.96,42.05,269532.0,37.8929,37.9199,37.7938,37.8748,269532.0
2016-11-01 10:00:00,42.05,42.09,41.97,41.99,190122.0,37.8748,37.9109,37.8028,37.8208,190122.0
2016-11-01 10:10:00,41.99,42.08,41.93,42.04,277758.0,37.8208,37.9019,37.7668,37.8658,277758.0
2016-11-01 10:20:00,42.04,42.18,41.97,41.97,224895.0,37.8658,37.9919,37.8028,37.8028,224895.0
2016-11-01 10:30:00,41.97,42.09,41.95,41.97,201065.0,37.8028,37.9109,37.7848,37.8028,201065.0
2016-11-01 10:40:00,41.97,42.02,41.85,41.86,186866.0,37.8028,37.8478,37.6947,37.7037,186866.0
2016-11-01 10:50:00,41.86,42.13,41.82,42.08,186904.0,37.7037,37.9469,37.6677,37.9019,186904.0
2016-11-01 11:00:00,42.08,42.12,41.98,42.05,189892.0,37.9019,37.9379,37.8118,37.8748,189892.0
2016-11-01 11:10:00,42.06,42.1,42.01,42.1,121503.0,37.8838,37.9199,37.8388,37.9199,121503.0
2016-11-01 11:20:00,42.1,42.1,42.0,42.03,139903.0,37.9199,37.9199,37.8298,37.8568,139903.0
2016-11-01 11:30:00,42.02,42.09,41.96,42.07,140644.0,37.8478,37.9109,37.7938,37.8929,140644.0
2016-11-01 11:40:00,42.06,42.09,42.01,42.05,106865.0,37.8838,37.9109,37.8388,37.8748,106865.0
2016-11-01 11:50:00,42.05,42.07,41.9,41.91,156154.0,37.8748,37.8929,37.7397,37.7487,156154.0
2016-11-01 12:00:00,41.91,42.0,41.86,41.88,169480.0,37.7487,37.8298,37.7037,37.7217,169480.0
2016-11-01 12:10:00,41.88,41.98,41.85,41.93,131601.0,37.7217,37.8118,37.6947,37.7668,131601.0
2016-11-01 12:20:00,41.93,42.0,41.91,41.98,112409.0,37.7668,37.8298,37.7487,37.8118,112409.0
2016-11-01 12:30:00,41.98,42.12,41.96,42.09,214967.0,37.8118,37.9379,37.7938,37.9109,214967.0
2016-11-01 12:40:00,42.09,42.1,41.93,41.94,210491.0,37.9109,37.9199,37.7668,37.7758,210491.0
2016-11-01 12:50:00,41.94,42.01,41.91,41.98,141557.0,37.7758,37.8388,37.7487,37.8118,141557.0
2016-11-01 13:00:00,41.98,41.99,41.89,41.9,90233.0,37.8118,37.8208,37.7307,37.7397,90233.0
2016-11-01 13:10:00,41.89,41.92,41.76,41.79,100224.0,37.7307,37.7577,37.6136,37.6407,100224.0
2016-11-01 13:20:00,41.79,41.88,41.7,41.88,163526.0,37.6407,37.7217,37.5596,37.7217,163526.0
2016-11-01 13:30:00,41.87,41.88,41.77,41.81,130380.0,37.7127,37.7217,37.6226,37.6587,130380.0
2016-11-01 13:40:00,41.8,41.81,41.69,41.69,246176.0,37.6497,37.6587,37.5506,37.5506,246176.0
2016-11-01 13:50:00,41.7,41.77,41.68,41.7,147380.0,37.5596,37.6226,37.5416,37.5596,147380.0
2016-11-01 14:00:00,41.7,41.72,41.61,41.64,170108.0,37.5596,37.5776,37.4785,37.5055,170108.0
2016-11-01 14:10:00,41.65,41.67,41.55,41.62,199284.0,37.5146,37.5326,37.4245,37.4875,199284.0
2016-11-01 14:20:00,41.63,41.9,41.62,41.88,199847.0,37.4965,37.7397,37.4875,37.7217,199847.0
2016-11-01 14:30:00,41.88,41.96,41.78,41.9,237137.0,37.7217,37.7938,37.6316,37.7397,237137.0
2016-11-01 14:40:00,41.9,41.95,41.79,41.8,160550.0,37.7397,37.7848,37.6407,37.6497,160550.0
2016-11-01 14:50:00,41.81,41.91,41.79,41.87,182153.0,37.6587,37.7487,37.6407,37.7127,182153.0
2016-11-01 15:00:00,41.87,41.9,41.71,41.75,381539.0,37.7127,37.7397,37.5686,37.6046,381539.0
2016-11-01 15:10:00,41.76,41.87,41.64,41.83,202610.0,37.6136,37.7127,37.5055,37.6767,202610.0
2016-11-01 15:20:00,41.83,41.87,41.77,41.86,237294.0,37.6767,37.7127,37.6226,37.7037,237294.0
2016-11-01 15:30:00,41.86,41.91,41.79,41.89,362233.0,37.7037,37.7487,37.6407,37.7307,362233.0
2016-11-01 15:40:00,41.89,41.94,41.8,41.91,459067.0,37.7307,37.7758,37.6497,37.7487,459067.0
2016-11-01 15:50:00,41.91,42.01,41.88,41.89,1290411.0,37.7487,37.8388,37.7217,37.7307,1290411.0
2016-11-02 09:30:00,41.84,42.01,41.72,41.81,406732.0,37.6857,37.8388,37.5776,37.6587,406732.0
2016-11-02 09:40:00,41.82,42.2,41.78,42.07,472708.0,37.6677,38.0099,37.6316,37.8929,472708.0
2016-11-02 09:50:00,42.07,42.14,41.95,42.07,277401.0,37.8929,37.9559,37.7848,37.8929,277401.0
2016-11-02 10:00:00,42.07,42.27,42.04,42.13,303664.0,37.8929,38.073,37.8658,37.9469,303664.0
2016-11-02 10:10:00,42.13,42.15,41.95,41.97,402288.0,37.9469,37.9649,37.7848,37.8028,402288.0
2016-11-02 10:20:00,41.96,42.02,41.93,42.0,188064.0,37.7938,37.8478,37.7668,37.8298,188064.0
2016-11-02 10:30:00,41.99,42.02,41.87,42.0,321079.0,37.8208,37.8478,37.7127,37.8298,321079.0
2016-11-02 10:40:00,42.0,42.14,41.93,42.12,939554.0,37.8298,37.9559,37.7668,37.9379,939554.0
2016-11-02 10:50:00,42.11,42.21,42.06,42.18,264199.0,37.9289,38.019,37.8838,37.9919,264199.0
2016-11-02 11:00:00,42.18,42.37,42.17,42.33,446879.0,37.9919,38.1631,37.9829,38.127,446879.0
2016-11-02 11:10:00,42.32,42.35,42.12,42.13,246473.0,38.118,38.1451,37.9379,37.9469,246473.0
2016-11-02 11:20:00,42.14,42.16,42.0,42.02,167450.0,37.9559,37.9739,37.8298,37.8478,167450.0
2016-11-02 11:30:00,42.01,42.08,41.98,41.99,171352.0,37.8388,37.9019,37.8118,37.8208,171352.0
2016-11-02 11:40:00,42.0,42.13,41.99,42.12,175214.0,37.8298,37.9469,37.8208,37.9379,175214.0
2016-11-02 11:50:00,42.12,42.13,42.01,42.01,128191.0,37.9379,37.9469,37.8388,37.8388,128191.0
2016-11-02 12:00:00,42.01,42.06,41.95,42.06,161179.0,37.8388,37.8838,37.7848,37.8838,161179.0
2016-11-02 12:10:00,42.06,42.08,41.99,42.05,128802.0,37.8838,37.9019,37.8208,37.8748,128802.0
2016-11-02 12:20:00,42.05,42.12,42.0,42.09,116183.0,37.8748,37.9379,37.8298,37.9109,116183.0
2016-11-02 12:30:00,42.09,42.11,42.05,42.07,85509.0,37.9109,37.9289,37.8748,37.8929,85509.0
2016-11-02 12:40:00,42.08,42.13,42.07,42.12,49359.0,37.9019,37.9469,37.8929,37.9379,49359.0
2016-11-02 12:50:00,42.12,42.18,42.1,42.14,115674.0,37.9379,37.9919,37.9199,37.9559,115674.0
2016-11-02 13:00:00,42.14,42.18,42.04,42.04,230745.0,37.9559,37.9919,37.8658,37.8658,230745.0
2016-11-02 13:10:00,42.04,42.05,41.9,41.92,230188.0,37.8658,37.8748,37.7397,37.7577,230188.0
2016-11-02 13:20:00,41.93,41.98,41.83,41.85,68349.0,37.7668,37.8118,37.6767,37.6947,68349.0
2016-11-02 13:30:00,41.86,41.92,41.8,41.85,106464.0,37.7037,37.7577,37.6497,37.6947,106464.0
2016-11-02 13:40:00,41.85,41.9,41.8,41.86,129773.0,37.6947,37.7397,37.6497,37.7037,129773.0
2016-11-02 13:50:00,41.86,42.05,41.85,41.89,162812.0,37.7037,37.8748,37.6947,37.7307,162812.0
2016-11-02 14:00:00,41.89,42.02,41.77,41.82,196748.0,37.7307,37.8478,37.6226,37.6677,196748.0
2016-11-02 14:10:00,41.82,42.1,41.79,42.06,226662.0,37.6677,37.9199,37.6407,37.8838,226662.0
2016-11-02 14:20:00,42.06,42.23,41.96,42.05,256230.0,37.8838,38.037,37.7938,37.8748,256230.0
2016-11-02 14:30:00,42.04,42.2,42.04,42.13,175154.0,37.8658,38.0099,37.8658,37.9469,175154.0
2016-11-02 14:40:00,42.13,42.17,42.01,42.05,260749.0,37.9469,37.9829,37.8388,37.8748,260749.0
2016-11-02 14:50:00,42.05,42.18,42.01,42.1,207711.0,37.8748,37.9919,37.8388,37.9199,207711.0
2016-11-02 15:00:00,42.1,42.14,42.06,42.14,183130.0,37.9199,37.9559,37.8838,37.9559,183130.0
2016-11-02 15:10:00,42.14,42.16,42.04,42.06,171460.0,37.9559,37.9739,37.8658,37.8838,171460.0
2016-11-02 15:20:00,42.07,42.16,42.05,42.1,180902.0,37.8929,37.9739,37.8748,37.9199,180902.0
2016-11-02 15:30:00,42.11,42.11,41.96,41.96,171672.0,37.9289,37.9289,37.7938,37.7938,171672.0
2016-11-02 15:40:00,41.96,42.02,41.92,41.96,243008.0,37.7938,37.8478,37.7577,37.7938,243008.0
2016-11-02 15:50:00,41.96,42.0,41.84,41.93,525527.0,37.7938,37.8298,37.6857,37.7668,525527.0
2016-11-03 09:30:00,42.06,42.45,41.89,42.35,545337.0,37.8838,38.2351,37.7307,38.1451,545337.0
2016-11-03 09:40:00,42.33,42.47,42.2,42.41,309679.0,38.127,38.2531,38.0099,38.1991,309679.0
2016-11-03 09:50:00,42.41,42.57,42.34,42.36,481148.0,38.1991,38.3432,38.136,38.1541,481148.0
2016-11-03 10:00:00,42.36,42.42,42.19,42.29,210627.0,38.1541,38.2081,38.0009,38.091,210627.0
2016-11-03 10:10:00,42.28,42.42,42.22,42.38,278557.0,38.082,38.2081,38.028,38.1721,278557.0
2016-11-03 10:20:00,42.37,42.45,42.31,42.32,182536.0,38.1631,38.2351,38.109,38.118,182536.0
2016-11-03 10:30:00,42.33,42.37,42.25,42.27,172872.0,38.127,38.1631,38.055,38.073,172872.0
2016-11-03 10:40:00,42.27,42.36,42.2,42.25,168397.0,38.073,38.1541,38.0099,38.055,168397.0
2016-11-03 10:50:00,42.25,42.26,42.01,42.02,262897.0,38.055,38.064,37.8388,37.8478,262897.0
2016-11-03 11:00:00,42.03,42.15,41.93,42.14,166914.0,37.8568,37.9649,37.7668,37.9559,166914.0
2016-11-03 11:10:00,42.14,42.28,42.14,42.27,108685.0,37.9559,38.082,37.9559,38.073,108685.0
2016-11-03 11:20:00,42.27,42.32,42.2,42.22,128474.0,38.073,38.118,38.0099,38.028,128474.0
2016-11-03 11:30:00,42.22,42.35,42.2,42.28,129331.0,38.028,38.1451,38.0099,38.082,129331.0
2016-11-03 11:40:00,42.29,42.32,42.08,42.09,168846.0,38.091,38.118,37.9019,37.9109,168846.0
2016-11-03 11:50:00,42.08,42.14,42.06,42.11,80601.0,37.9019,37.9559,37.8838,37.9289,80601.0
2016-11-03 12:00:00,42.1,42.16,42.04,42.09,110922.0,37.9199,37.9739,37.8658,37.9109,110922.0
2016-11-03 12:10:00,42.09,42.15,42.08,42.12,74203.0,37.9109,37.9649,37.9019,37.9379,74203.0
2016-11-03 12:20:00,42.13,42.16,42.07,42.1,110102.0,37.9469,37.9739,37.8929,37.9199,110102.0
2016-11-03 12:30:00,42.1,42.15,42.05,42.07,86258.0,37.9199,37.9649,37.8748,37.8929,86258.0
2016-11-03 12:40:00,42.07,42.13,42.04,42.07,175350.0,37.8929,37.9469,37.8658,37.8929,175350.0
2016-11-03 12:50:00,42.08,42.18,42.06,42.1,180118.0,37.9019,37.9919,37.8838,37.9199,180118.0
2016-11-03 13:00:00,42.1,42.11,42.0,42.04,84930.0,37.9199,37.9289,37.8298,37.8658,84930.0
2016-11-03 13:10:00,42.04,42.07,41.94,41.94,94655.0,37.8658,37.8929,37.7758,37.7758,94655.0
2016-11-03 13:20:00,41.95,42.03,41.88,41.97,130485.0,37.7848,37.8568,37.7217,37.8028,130485.0
2016-11-03 13:30:00,41.98,42.01,41.95,41.98,110504.0,37.8118,37.8388,37.7848,37.8118,110504.0
2016-11-03 13:40:00,41.98,42.06,41.97,42.05,146861.0,37.8118,37.8838,37.8028,37.8748,146861.0
2016-11-03 13:50:00,42.05,42.09,42.01,42.06,145506.0,37.8748,37.9109,37.8388,37.8838,145506.0
2016-11-03 14:00:00,42.06,42.1,42.03,42.09,101721.0,37.8838,37.9199,37.8568,37.9109,101721.0
2016-11-03 14:10:00,42.1,42.17,42.05,42.06,166309.0,37.9199,37.9829,37.8748,37.8838,166309.0
2016-11-03 14:20:00,42.06,42.13,42.04,42.06,132362.0,37.8838,37.9469,37.8658,37.8838,132362.0
2016-11-03 14:30:00,42.06,42.1,41.97,42.02,151370.0,37.8838,37.9199,37.8028,37.8478,151370.0
2016-11-03 14:40:00,42.02,42.06,41.97,42.02,106019.0,37.8478,37.8838,37.8028,37.8478,106019.0
2016-11-03 14:50:00,42.01,42.07,41.96,42.04,126960.0,37.8388,37.8929,37.7938,37.8658,126960.0
2016-11-03 15:00:00,42.04,42.12,42.0,42.0,189228.0,37.8658,37.9379,37.8298,37.8298,189228.0
2016-11-03 15:10:00,42.01,42.05,41.9,41.92,152729.0,37.8388,37.8748,37.7397,37.7577,152729.0
2016-11-03 15:20:00,41.92,41.93,41.86,41.88,112458.0,37.7577,37.7668,37.7037,37.7217,112458.0
2016-11-03 15:30:00,41.87,41.88,41.77,41.84,282988.0,37.7127,37.7217,37.6226,37.6857,282988.0
2016-11-03 15:40:00,41.84,41.93,41.8,41.87,351323.0,37.6857,37.7668,37.6497,37.7127,351323.0
2016-11-03 15:50:00,41.86,41.94,41.84,41.92,383043.0,37.7037,37.7758,37.6857,37.7577,383043.0
2016-11-04 09:30:00,41.8,42.42,41.75,42.28,579984.0,37.6497,38.2081,37.6046,38.082,579984.0
2016-11-04 09:40:00,42.3,42.3,42.1,42.13,187624.0,38.1,38.1,37.9199,37.9469,187624.0
2016-11-04 09:50:00,42.13,42.34,42.12,42.19,295486.0,37.9469,38.136,37.9379,38.0009,295486.0
2016-11-04 10:00:00,42.2,42.48,42.2,42.41,305176.0,38.0099,38.2621,38.0099,38.1991,305176.0
2016-11-04 10:10:00,42.43,42.64,42.41,42.58,348632.0,38.2171,38.4063,38.1991,38.3522,348632.0
2016-11-04 10:20:00,42.58,42.66,42.47,42.57,322574.0,38.3522,38.4243,38.2531,38.3432,322574.0
2016-11-04 10:30:00,42.57,42.67,42.42,42.67,346013.0,38.3432,38.4333,38.2081,38.4333,346013.0
2016-11-04 10:40:00,42.66,42.72,42.58,42.6,212814.0,38.4243,38.4783,38.3522,38.3702,212814.0
2016-11-04 10:50:00,42.6,42.66,42.57,42.65,259912.0,38.3702,38.4243,38.3432,38.4153,259912.0
2016-11-04 11:00:00,42.65,42.78,42.64,42.69,225381.0,38.4153,38.5324,38.4063,38.4513,225381.0
2016-11-04 11:10:00,42.7,42.89,42.69,42.88,206075.0,38.4603,38.6314,38.4513,38.6224,206075.0
2016-11-04 11:20:00,42.87,42.88,42.76,42.8,226788.0,38.6134,38.6224,38.5143,38.5504,226788.0
2016-11-04 11:30:00,42.81,42.82,42.67,42.73,189305.0,38.5594,38.5684,38.4333,38.4873,189305.0
2016-11-04 11:40:00,42.74,42.74,42.6,42.68,162519.0,38.4963,38.4963,38.3702,38.4423,162519.0
2016-11-04 11:50:00,42.68,42.72,42.64,42.66,105813.0,38.4423,38.4783,38.4063,38.4243,105813.0
2016-11-04 12:00:00,42.66,42.76,42.65,42.75,137164.0,38.4243,38.5143,38.4153,38.5053,137164.0
2016-11-04 12:10:00,42.75,42.95,42.74,42.93,214858.0,38.5053,38.6855,38.4963,38.6675,214858.0
2016-11-04 12:20:00,42.93,42.95,42.9,42.93,72612.0,38.6675,38.6855,38.6404,38.6675,72612.0
2016-11-04 12:30:00,42.93,42.98,42.89,42.89,264389.0,38.6675,38.7125,38.6314,38.6314,264389.0
2016-11-04 12:40:00,42.89,42.92,42.87,42.92,134149.0,38.6314,38.6585,38.6134,38.6585,134149.0
2016-11-04 12:50:00,42.92,42.93,42.88,42.89,80797.0,38.6585,38.6675,38.6224,38.6314,80797.0
2016-11-04 13:00:00,42.89,43.02,42.87,43.01,348026.0,38.6314,38.7485,38.6134,38.7395,348026.0
2016-11-04 13:10:00,43.02,43.15,43.01,43.15,140960.0,38.7485,38.8656,38.7395,38.8656,140960.0
2016-11-04 13:20:00,43.14,43.15,43.06,43.08,206797.0,38.8566,38.8656,38.7846,38.8026,206797.0
2016-11-04 13:30:00,43.09,43.15,43.05,43.14,159098.0,38.8116,38.8656,38.7755,38.8566,159098.0
2016-11-04 13:40:00,43.15,43.18,43.12,43.18,159906.0,38.8656,38.8926,38.8386,38.8926,159906.0
2016-11-04 13:50:00,43.17,43.24,43.11,43.11,203450.0,38.8836,38.9467,38.8296,38.8296,203450.0
2016-11-04 14:00:00,43.11,43.15,43.08,43.09,193337.0,38.8296,38.8656,38.8026,38.8116,193337.0
2016-11-04 14:10:00,43.09,43.14,43.02,43.11,148911.0,38.8116,38.8566,38.7485,38.8296,148911.0
2016-11-04 14:20:00,43.11,43.12,43.06,43.12,115955.0,38.8296,38.8386,38.7846,38.8386,115955.0
2016-11-04 14:30:00,43.11,43.12,43.05,43.09,177122.0,38.8296,38.8386,38.7755,38.8116,177122.0
2016-11-04 14:40:00,43.09,43.1,43.0,43.0,502545.0,38.8116,38.8206,38.7305,38.7305,502545.0
2016-11-04 14:50:00,43.0,43.09,43.0,43.06,229157.0,38.7305,38.8116,38.7305,38.7846,229157.0
2016-11-04 15:00:00,43.05,43.06,42.92,42.93,306156.0,38.7755,38.7846,38.6585,38.6675,306156.0
2016-11-04 15:10:00,42.92,43.02,42.92,42.96,198356.0,38.6585,38.7485,38.6585,38.6945,198356.0
2016-11-04 15:20:00,42.95,42.98,42.93,42.96,186695.0,38.6855,38.7125,38.6675,38.6945,186695.0
2016-11-04 15:30:00,42.96,42.96,42.8,42.84,272616.0,38.6945,38.6945,38.5504,38.5864,272616.0
2016-11-04 15:40:00,42.84,42.84,42.76,42.8,338030.0,38.5864,38.5864,38.5143,38.5504,338030.0
2016-11-04 15:50:00,42.8,42.88,42.76,42.87,730159.0,38.5504,38.6224,38.5143,38.6134,730159.0
2016-11-07 09:30:00,43.4,43.47,43.03,43.27,478967.0,39.0908,39.1538,38.7575,38.9737,478967.0
2016-11-07 09:40:00,43.27,43.47,43.26,43.42,406130.0,38.9737,39.1538,38.9647,39.1088,406130.0
2016-11-07 09:50:00,43.42,43.5,43.36,43.5,230098.0,39.1088,39.1809,39.0548,39.1809,230098.0
2016-11-07 10:00:00,43.51,43.75,43.51,43.71,464578.0,39.1899,39.406,39.1899,39.37,464578.0
2016-11-07 10:10:00,43.71,43.79,43.63,43.72,228872.0,39.37,39.4421,39.298,39.379,228872.0
2016-11-07 10:20:00,43.72,43.82,43.68,43.82,168017.0,39.379,39.4691,39.343,39.4691,168017.0
2016-11-07 10:30:00,43.82,43.85,43.78,43.82,269486.0,39.4691,39.4961,39.4331,39.4691,269486.0
2016-11-07 10:40:00,43.82,43.86,43.74,43.86,225251.0,39.4691,39.5051,39.397,39.5051,225251.0
2016-11-07 10:50:00,43.86,43.93,43.84,43.91,307424.0,39.5051,39.5682,39.4871,39.5502,307424.0
2016-11-07 11:00:00,43.92,43.93,43.84,43.9,278553.0,39.5592,39.5682,39.4871,39.5412,278553.0
2016-11-07 11:10:00,43.9,43.91,43.85,43.9,179795.0,39.5412,39.5502,39.4961,39.5412,179795.0
2016-11-07 11:20:00,43.9,43.96,43.87,43.96,201061.0,39.5412,39.5952,39.5141,39.5952,201061.0
2016-11-07 11:30:00,43.96,43.99,43.95,43.98,181415.0,39.5952,39.6222,39.5862,39.6132,181415.0
2016-11-07 11:40:00,43.98,44.08,43.97,44.04,325635.0,39.6132,39.7033,39.6042,39.6673,325635.0
2016-11-07 11:50:00,44.04,44.2,44.03,44.19,244998.0,39.6673,39.8114,39.6582,39.8024,244998.0
2016-11-07 12:00:00,44.19,44.29,44.19,44.21,184283.0,39.8024,39.8924,39.8024,39.8204,184283.0
2016-11-07 12:10:00,44.21,44.31,44.21,44.22,205285.0,39.8204,39.9104,39.8204,39.8294,205285.0
2016-11-07 12:20:00,44.22,44.25,44.18,44.2,190891.0,39.8294,39.8564,39.7934,39.8114,190891.0
2016-11-07 12:30:00,44.2,44.21,44.06,44.11,324470.0,39.8114,39.8204,39.6853,39.7303,324470.0
2016-11-07 12:40:00,44.11,44.12,44.07,44.09,188044.0,39.7303,39.7393,39.6943,39.7123,188044.0
2016-11-07 12:50:00,44.1,44.25,44.08,44.24,345438.0,39.7213,39.8564,39.7033,39.8474,345438.0
2016-11-07 13:00:00,44.25,44.25,44.14,44.18,179803.0,39.8564,39.8564,39.7573,39.7934,179803.0
2016-11-07 13:10:00,44.18,44.25,44.14,44.25,130258.0,39.7934,39.8564,39.7573,39.8564,130258.0
2016-11-07 13:20:00,44.25,44.29,44.19,44.23,142598.0,39.8564,39.8924,39.8024,39.8384,142598.0
2016-11-07 13:30:00,44.23,44.33,44.21,44.32,195228.0,39.8384,39.9285,39.8204,39.9195,195228.0
2016-11-07 13:40:00,44.32,44.46,44.32,44.46,229299.0,39.9195,40.0456,39.9195,40.0456,229299.0
2016-11-07 13:50:00,44.46,44.62,44.41,44.43,397636.0,40.0456,40.1897,40.0005,40.0185,397636.0
2016-11-07 14:00:00,44.42,44.45,44.28,44.33,223751.0,40.0095,40.0365,39.8834,39.9285,223751.0
2016-11-07 14:10:00,44.33,44.35,44.25,44.33,191017.0,39.9285,39.9465,39.8564,39.9285,191017.0
2016-11-07 14:20:00,44.32,44.33,44.16,44.17,179380.0,39.9195,39.9285,39.7753,39.7843,179380.0
2016-11-07 14:30:00,44.17,44.23,44.14,44.23,158331.0,39.7843,39.8384,39.7573,39.8384,158331.0
2016-11-07 14:40:00,44.23,44.23,44.03,44.04,168717.0,39.8384,39.8384,39.6582,39.6673,168717.0
2016-11-07 14:50:00,44.05,44.1,44.01,44.05,171232.0,39.6763,39.7213,39.6402,39.6763,171232.0
2016-11-07 15:00:00,44.05,44.06,43.97,43.98,197632.0,39.6763,39.6853,39.6042,39.6132,197632.0
2016-11-07 15:10:00,43.99,44.03,43.98,44.0,176257.0,39.6222,39.6582,39.6132,39.6312,176257.0
2016-11-07 15:20:00,44.0,44.04,43.97,44.0,226428.0,39.6312,39.6673,39.6042,39.6312,226428.0
2016-11-07 15:30:00,44.0,44.03,43.93,44.0,415629.0,39.6312,39.6582,39.5682,39.6312,415629.0
2016-11-07 15:40:00,44.0,44.06,43.98,44.05,520331.0,39.6312,39.6853,39.6132,39.6763,520331.0
2016-11-07 15:50:00,44.05,44.22,44.05,44.2,766844.0,39.6763,39.8294,39.6763,39.8114,766844.0
2016-11-08 09:30:00,43.63,43.99,43.45,43.64,435121.0,39.4767,39.8024,39.3138,39.4857,435121.0
2016-11-08 09:40:00,43.65,43.89,43.54,43.6,203083.0,39.4948,39.7119,39.3952,39.4495,203083.0
2016-11-08 09:50:00,43.6,43.65,43.41,43.43,238093.0,39.4495,39.4948,39.2776,39.2957,238093.0
2016-11-08 10:00:00,43.44,43.44,43.18,43.33,330142.0,39.3048,39.3048,39.0695,39.2052,330142.0
2016-11-08 10:10:00,43.35,43.41,43.29,43.3,215283.0,39.2233,39.2776,39.169,39.1781,215283.0
2016-11-08 10:20:00,43.3,43.34,43.26,43.31,210575.0,39.1781,39.2143,39.1419,39.1871,210575.0
2016-11-08 10:30:00,43.3,43.34,43.23,43.23,136808.0,39.1781,39.2143,39.1147,39.1147,136808.0
2016-11-08 10:40:00,43.23,43.33,43.13,43.31,163904.0,39.1147,39.2052,39.0243,39.1871,163904.0
2016-11-08 10:50:00,43.31,43.38,43.3,43.36,157691.0,39.1871,39.2505,39.1781,39.2324,157691.0
2016-11-08 11:00:00,43.36,43.54,43.34,43.52,135817.0,39.2324,39.3952,39.2143,39.3771,135817.0
2016-11-08 11:10:00,43.53,43.69,43.52,43.66,134222.0,39.3862,39.531,39.3771,39.5038,134222.0
2016-11-08 11:20:00,43.66,43.73,43.59,43.59,108151.0,39.5038,39.5671,39.4405,39.4405,108151.0
2016-11-08 11:30:00,43.59,43.92,43.57,43.91,598729.0,39.4405,39.7391,39.4224,39.73,598729.0
2016-11-08 11:40:00,43.9,43.95,43.74,43.74,120232.0,39.721,39.7662,39.5762,39.5762,120232.0
2016-11-08 11:50:00,43.73,43.91,43.72,43.91,149034.0,39.5671,39.73,39.5581,39.73,149034.0
2016-11-08 12:00:00,43.9,43.93,43.87,43.93,93763.0,39.721,39.7481,39.6938,39.7481,93763.0
2016-11-08 12:10:00,43.93,43.96,43.88,43.92,117014.0,39.7481,39.7753,39.7029,39.7391,117014.0
2016-11-08 12:20:00,43.93,43.94,43.87,43.88,72739.0,39.7481,39.7572,39.6938,39.7029,72739.0
2016-11-08 12:30:00,43.88,43.91,43.81,43.87,77396.0,39.7029,39.73,39.6395,39.6938,77396.0
2016-11-08 12:40:00,43.86,43.97,43.84,43.97,105302.0,39.6848,39.7843,39.6667,39.7843,105302.0
2016-11-08 12:50:00,43.97,44.13,43.95,44.06,260183.0,39.7843,39.9291,39.7662,39.8657,260183.0
2016-11-08 13:00:00,44.05,44.06,43.89,43.92,132830.0,39.8567,39.8657,39.7119,39.7391,132830.0
2016-11-08 13:10:00,43.92,44.01,43.92,43.95,87332.0,39.7391,39.8205,39.7391,39.7662,87332.0
2016-11-08 13:20:00,43.95,43.98,43.91,43.98,88620.0,39.7662,39.7934,39.73,39.7934,88620.0
2016-11-08 13:30:00,43.98,44.02,43.94,44.0,136938.0,39.7934,39.8295,39.7572,39.8114,136938.0
2016-11-08 13:40:00,44.0,44.0,43.9,43.98,96929.0,39.8114,39.8114,39.721,39.7934,96929.0
2016-11-08 13:50:00,43.97,44.04,43.92,44.01,119030.0,39.7843,39.8476,39.7391,39.8205,119030.0
2016-11-08 14:00:00,44.01,44.17,43.99,44.15,149899.0,39.8205,39.9653,39.8024,39.9472,149899.0
2016-11-08 14:10:00,44.14,44.25,44.12,44.23,188369.0,39.9381,40.0376,39.92,40.0196,188369.0
2016-11-08 14:20:00,44.23,44.29,44.21,44.27,209686.0,40.0196,40.0738,40.0015,40.0557,209686.0
2016-11-08 14:30:00,44.27,44.29,44.12,44.18,199803.0,40.0557,40.0738,39.92,39.9743,199803.0
2016-11-08 14:40:00,44.18,44.22,44.09,44.17,153500.0,39.9743,40.0105,39.8929,39.9653,153500.0
2016-11-08 14:50:00,44.18,44.23,44.13,44.19,180308.0,39.9743,40.0196,39.9291,39.9834,180308.0
2016-11-08 15:00:00,44.19,44.38,44.17,44.38,180791.0,39.9834,40.1553,39.9653,40.1553,180791.0
2016-11-08 15:10:00,44.37,44.48,44.36,44.41,405936.0,40.1462,40.2458,40.1372,40.1824,405936.0
2016-11-08 15:20:00,44.4,44.6,44.4,44.55,317558.0,40.1734,40.3543,40.1734,40.3091,317558.0
2016-11-08 15:30:00,44.56,44.64,44.54,44.61,399485.0,40.3181,40.3905,40.3,40.3634,399485.0
2016-11-08 15:40:00,44.61,44.61,44.52,44.53,448370.0,40.3634,40.3634,40.2819,40.291,448370.0
2016-11-08 15:50:00,44.53,44.56,44.45,44.53,767380.0,40.291,40.3181,40.2186,40.291,767380.0
2016-11-09 09:30:00,43.7,44.68,43.57,44.33,715862.0,39.54,40.4267,39.4224,40.11,715862.0
2016-11-09 09:40:00,44.36,44.47,44.02,44.41,506414.0,40.1372,40.2367,39.8295,40.1824,506414.0
2016-11-09 09:50:00,44.41,44.98,44.36,44.73,599480.0,40.1824,40.6982,40.1372,40.472,599480.0
2016-11-09 10:00:00,44.73,44.76,44.59,44.6,471587.0,40.472,40.4991,40.3453,40.3543,471587.0
2016-11-09 10:10:00,44.6,44.77,44.59,44.66,347315.0,40.3543,40.5081,40.3453,40.4086,347315.0
2016-11-09 10:20:00,44.65,44.84,44.59,44.83,200910.0,40.3996,40.5715,40.3453,40.5624,200910.0
2016-11-09 10:30:00,44.84,44.84,44.45,44.48,355142.0,40.5715,40.5715,40.2186,40.2458,355142.0
2016-11-09 10:40:00,44.48,44.58,44.4,44.46,231059.0,40.2458,40.3362,40.1734,40.2277,231059.0
2016-11-09 10:50:00,44.46,44.52,44.32,44.42,225447.0,40.2277,40.2819,40.101,40.1915,225447.0
2016-11-09 11:00:00,44.42,44.96,44.42,44.92,512580.0,40.1915,40.6801,40.1915,40.6439,512580.0
2016-11-09 11:10:00,44.91,44.97,44.86,44.88,190628.0,40.6348,40.6891,40.5896,40.6077,190628.0
2016-11-09 11:20:00,44.88,44.96,44.83,44.96,196956.0,40.6077,40.6801,40.5624,40.6801,196956.0
2016-11-09 11:30:00,44.96,45.23,44.95,45.13,488823.0,40.6801,40.9244,40.671,40.8339,488823.0
2016-11-09 11:40:00,45.13,45.19,45.04,45.19,323253.0,40.8339,40.8882,40.7524,40.8882,323253.0
2016-11-09 11:50:00,45.18,45.25,45.05,45.09,216234.0,40.8791,40.9425,40.7615,40.7977,216234.0
2016-11-09 12:00:00,45.1,45.1,44.8,44.82,137283.0,40.8067,40.8067,40.5353,40.5534,137283.0
2016-11-09 12:10:00,44.81,44.95,44.73,44.93,127994.0,40.5443,40.671,40.472,40.6529,127994.0
2016-11-09 12:20:00,44.93,44.98,44.86,44.96,117236.0,40.6529,40.6982,40.5896,40.6801,117236.0
2016-11-09 12:30:00,44.95,44.97,44.87,44.88,192200.0,40.671,40.6891,40.5986,40.6077,192200.0
2016-11-09 12:40:00,44.88,45.04,44.88,45.0,126307.0,40.6077,40.7524,40.6077,40.7163,126307.0
2016-11-09 12:50:00,45.01,45.17,45.0,45.14,131010.0,40.7253,40.8701,40.7163,40.8429,131010.0
2016-11-09 13:00:00,45.14,45.18,45.07,45.11,126368.0,40.8429,40.8791,40.7796,40.8158,126368.0
2016-11-09 13:10:00,45.12,45.17,45.06,45.13,142972.0,40.8248,40.8701,40.7705,40.8339,142972.0
2016-11-09 13:20:00,45.12,45.13,44.98,45.02,156072.0,40.8248,40.8339,40.6982,40.7343,156072.0
2016-11-09 13:30:00,45.02,45.12,44.97,45.07,181927.0,40.7343,40.8248,40.6891,40.7796,181927.0
2016-11-09 13:40:00,45.07,45.2,45.05,45.18,126877.0,40.7796,40.8972,40.7615,40.8791,126877.0
2016-11-09 13:50:00,45.18,45.2,45.07,45.1,212434.0,40.8791,40.8972,40.7796,40.8067,212434.0
2016-11-09 14:00:00,45.1,45.15,45.05,45.09,144871.0,40.8067,40.852,40.7615,40.7977,144871.0
2016-11-09 14:10:00,45.09,45.23,45.08,45.21,164615.0,40.7977,40.9244,40.7886,40.9063,164615.0
2016-11-09 14:20:00,45.22,45.28,45.16,45.22,159849.0,40.9153,40.9696,40.861,40.9153,159849.0
2016-11-09 14:30:00,45.23,45.38,45.22,45.37,192459.0,40.9244,41.0601,40.9153,41.051,192459.0
2016-11-09 14:40:00,45.38,45.45,45.34,45.41,226119.0,41.0601,41.1234,41.0239,41.0872,226119.0
2016-11-09 14:50:00,45.41,45.42,45.34,45.36,152123.0,41.0872,41.0963,41.0239,41.042,152123.0
2016-11-09 15:00:00,45.35,45.42,45.35,45.42,253656.0,41.0329,41.0963,41.0329,41.0963,253656.0
2016-11-09 15:10:00,45.42,45.49,45.35,45.4,450063.0,41.0963,41.1596,41.0329,41.0782,450063.0
2016-11-09 15:20:00,45.41,45.45,45.3,45.35,448944.0,41.0872,41.1234,40.9877,41.0329,448944.0
2016-11-09 15:30:00,45.36,45.38,45.19,45.2,392672.0,41.042,41.0601,40.8882,40.8972,392672.0
2016-11-09 15:40:00,45.21,45.27,45.09,45.18,526744.0,40.9063,40.9605,40.7977,40.8791,526744.0
2016-11-09 15:50:00,45.17,45.28,45.14,45.25,727304.0,40.8701,40.9696,40.8429,40.9425,727304.0
2016-11-10 09:30:00,45.39,45.93,45.38,45.9,690890.0,41.0691,41.5577,41.0601,41.5306,690890.0
2016-11-10 09:40:00,45.91,46.13,45.88,45.89,584790.0,41.5396,41.7387,41.5125,41.5215,584790.0
2016-11-10 09:50:00,45.9,46.09,45.79,45.94,355338.0,41.5306,41.7025,41.431,41.5668,355338.0
2016-11-10 10:00:00,45.94,45.98,45.75,45.91,347422.0,41.5668,41.603,41.3949,41.5396,347422.0
2016-11-10 10:10:00,45.92,45.96,45.72,45.78,454371.0,41.5487,41.5849,41.3677,41.422,454371.0
2016-11-10 10:20:00,45.78,45.9,45.52,45.58,515840.0,41.422,41.5306,41.1868,41.241,515840.0
2016-11-10 10:30:00,45.58,45.7,45.28,45.39,335667.0,41.241,41.3496,40.9696,41.0691,335667.0
2016-11-10 10:40:00,45.4,45.67,45.4,45.48,476588.0,41.0782,41.3225,41.0782,41.1506,476588.0
2016-11-10 10:50:00,45.48,45.59,45.31,45.34,543101.0,41.1506,41.2501,40.9967,41.0239,543101.0
2016-11-10 11:00:00,45.33,45.45,45.27,45.34,515796.0,41.0148,41.1234,40.9605,41.0239,515796.0
2016-11-10 11:10:00,45.34,45.48,45.28,45.32,873454.0,41.0239,41.1506,40.9696,41.0058,873454.0
2016-11-10 11:20:00,45.33,45.38,45.14,45.17,573014.0,41.0148,41.0601,40.8429,40.8701,573014.0
2016-11-10 11:30:00,45.16,45.2,44.97,45.12,775666.0,40.861,40.8972,40.6891,40.8248,775666.0
2016-11-10 11:40:00,45.12,45.37,45.08,45.19,589226.0,40.8248,41.051,40.7886,40.8882,589226.0
2016-11-10 11:50:00,45.19,45.33,45.15,45.26,286506.0,40.8882,41.0148,40.852,40.9515,286506.0
2016-11-10 12:00:00,45.26,45.4,45.23,45.29,604844.0,40.9515,41.0782,40.9244,40.9786,604844.0
2016-11-10 12:10:00,45.29,45.48,45.23,45.25,393525.0,40.9786,41.1506,40.9244,40.9425,393525.0
2016-11-10 12:20:00,45.24,45.34,45.16,45.26,454910.0,40.9334,41.0239,40.861,40.9515,454910.0
2016-11-10 12:30:00,45.26,45.41,45.24,45.32,323894.0,40.9515,41.0872,40.9334,41.0058,323894.0
2016-11-10 12:40:00,45.31,45.48,45.28,45.45,293645.0,40.9967,41.1506,40.9696,41.1234,293645.0
2016-11-10 12:50:00,45.45,45.58,45.41,45.51,370942.0,41.1234,41.241,41.0872,41.1777,370942.0
2016-11-10 13:00:00,45.52,45.68,45.41,45.67,224489.0,41.1868,41.3315,41.0872,41.3225,224489.0
2016-11-10 13:10:00,45.66,45.73,45.56,45.61,314134.0,41.3134,41.3768,41.2229,41.2682,314134.0
2016-11-10 13:20:00,45.61,45.75,45.61,45.73,256088.0,41.2682,41.3949,41.2682,41.3768,256088.0
2016-11-10 13:30:00,45.74,45.88,45.74,45.86,295808.0,41.3858,41.5125,41.3858,41.4944,295808.0
2016-11-10 13:40:00,45.86,45.94,45.73,45.92,227919.0,41.4944,41.5668,41.3768,41.5487,227919.0
2016-11-10 13:50:00,45.93,45.95,45.85,45.91,400221.0,41.5577,41.5758,41.4853,41.5396,400221.0
2016-11-10 14:00:00,45.91,45.95,45.82,45.9,358865.0,41.5396,41.5758,41.4582,41.5306,358865.0
2016-11-10 14:10:00,45.9,46.02,45.64,45.66,565287.0,41.5306,41.6392,41.2953,41.3134,565287.0
2016-11-10 14:20:00,45.67,45.74,45.6,45.71,198419.0,41.3225,41.3858,41.2591,41.3587,198419.0
2016-11-10 14:30:00,45.71,45.75,45.59,45.69,282461.0,41.3587,41.3949,41.2501,41.3406,282461.0
2016-11-10 14:40:00,45.7,45.82,45.66,45.81,187519.0,41.3496,41.4582,41.3134,41.4491,187519.0
2016-11-10 14:50:00,45.81,45.87,45.72,45.84,183029.0,41.4491,41.5034,41.3677,41.4763,183029.0
2016-11-10 15:00:00,45.84,45.85,45.72,45.76,200764.0,41.4763,41.4853,41.3677,41.4039,200764.0
2016-11-10 15:10:00,45.76,45.81,45.71,45.78,158554.0,41.4039,41.4491,41.3587,41.422,158554.0
2016-11-10 15:20:00,45.77,45.84,45.71,45.8,167876.0,41.413,41.4763,41.3587,41.4401,167876.0
2016-11-10 15:30:00,45.8,45.81,45.7,45.77,289064.0,41.4401,41.4491,41.3496,41.413,289064.0
2016-11-10 15:40:00,45.78,45.79,45.69,45.72,572593.0,41.422,41.431,41.3406,41.3677,572593.0
2016-11-10 15:50:00,45.72,45.99,45.61,45.95,1683218.0,41.3677,41.612,41.2682,41.5758,1683218.0
2016-11-11 09:30:00,45.75,45.9,45.58,45.88,326815.0,41.3949,41.5306,41.241,41.5125,326815.0
2016-11-11 09:40:00,45.88,45.95,45.66,45.67,238415.0,41.5125,41.5758,41.3134,41.3225,238415.0
2016-11-11 09:50:00,45.67,45.83,45.52,45.59,457840.0,41.3225,41.4672,41.1868,41.2501,457840.0
2016-11-11 10:00:00,45.59,45.66,45.41,45.49,398757.0,41.2501,41.3134,41.0872,41.1596,398757.0
2016-11-11 10:10:00,45.5,45.66,45.47,45.51,332013.0,41.1687,41.3134,41.1415,41.1777,332013.0
2016-11-11 10:20:00,45.5,45.61,45.4,45.41,510989.0,41.1687,41.2682,41.0782,41.0872,510989.0
2016-11-11 10:30:00,45.4,45.5,45.26,45.45,292788.0,41.0782,41.1687,40.9515,41.1234,292788.0
2016-11-11 10:40:00,45.45,45.63,45.43,45.55,204630.0,41.1234,41.2863,41.1053,41.2139,204630.0
2016-11-11 10:50:00,45.55,45.69,45.48,45.63,163593.0,41.2139,41.3406,41.1506,41.2863,163593.0
2016-11-11 11:00:00,45.62,45.62,45.49,45.56,141214.0,41.2772,41.2772,41.1596,41.2229,141214.0
2016-11-11 11:10:00,45.56,45.61,45.4,45.44,180710.0,41.2229,41.2682,41.0782,41.1144,180710.0
2016-11-11 11:20:00,45.43,45.43,45.28,45.3,174578.0,41.1053,41.1053,40.9696,40.9877,174578.0
2016-11-11 11:30:00,45.29,45.49,45.28,45.49,188761.0,40.9786,41.1596,40.9696,41.1596,188761.0
2016-11-11 11:40:00,45.5,45.57,45.36,45.39,129354.0,41.1687,41.232,41.042,41.0691,129354.0
2016-11-11 11:50:00,45.39,45.64,45.34,45.61,201392.0,41.0691,41.2953,41.0239,41.2682,201392.0
2016-11-11 12:00:00,45.62,45.68,45.57,45.66,176304.0,41.2772,41.3315,41.232,41.3134,176304.0
2016-11-11 12:10:00,45.66,45.68,45.61,45.62,114226.0,41.3134,41.3315,41.2682,41.2772,114226.0
2016-11-11 12:20:00,45.62,45.65,45.55,45.55,111728.0,41.2772,41.3044,41.2139,41.2139,111728.0
2016-11-11 12:30:00,45.56,45.64,45.56,45.59,123300.0,41.2229,41.2953,41.2229,41.2501,123300.0
2016-11-11 12:40:00,45.59,45.61,45.52,45.52,99956.0,41.2501,41.2682,41.1868,41.1868,99956.0
2016-11-11 12:50:00,45.52,45.7,45.46,45.68,107249.0,41.1868,41.3496,41.1325,41.3315,107249.0
2016-11-11 13:00:00,45.67,45.71,45.64,45.7,115562.0,41.3225,41.3587,41.2953,41.3496,115562.0
2016-11-11 13:10:00,45.7,45.71,45.64,45.69,125479.0,41.3496,41.3587,41.2953,41.3406,125479.0
2016-11-11 13:20:00,45.69,45.79,45.68,45.7,423675.0,41.3406,41.431,41.3315,41.3496,423675.0
2016-11-11 13:30:00,45.7,45.81,45.69,45.72,167073.0,41.3496,41.4491,41.3406,41.3677,167073.0
2016-11-11 13:40:00,45.72,45.77,45.68,45.69,114374.0,41.3677,41.413,41.3315,41.3406,114374.0
2016-11-11 13:50:00,45.7,45.82,45.69,45.79,139848.0,41.3496,41.4582,41.3406,41.431,139848.0
2016-11-11 14:00:00,45.79,45.89,45.75,45.87,149605.0,41.431,41.5215,41.3949,41.5034,149605.0
2016-11-11 14:10:00,45.87,45.94,45.84,45.94,91702.0,41.5034,41.5668,41.4763,41.5668,91702.0
2016-11-11 14:20:00,45.93,45.93,45.85,45.9,76566.0,41.5577,41.5577,41.4853,41.5306,76566.0
2016-11-11 14:30:00,45.89,45.94,45.83,45.87,89660.0,41.5215,41.5668,41.4672,41.5034,89660.0
2016-11-11 14:40:00,45.87,45.97,45.85,45.96,128935.0,41.5034,41.5939,41.4853,41.5849,128935.0
2016-11-11 14:50:00,45.97,46.03,45.95,46.0,178967.0,41.5939,41.6482,41.5758,41.6211,178967.0
2016-11-11 15:00:00,46.0,46.07,45.97,46.05,156278.0,41.6211,41.6844,41.5939,41.6663,156278.0
2016-11-11 15:10:00,46.04,46.09,45.99,46.03,184674.0,41.6572,41.7025,41.612,41.6482,184674.0
2016-11-11 15:20:00,46.04,46.08,46.0,46.01,168632.0,41.6572,41.6934,41.6211,41.6301,168632.0
2016-11-11 15:30:00,46.01,46.13,46.01,46.05,209994.0,41.6301,41.7387,41.6301,41.6663,209994.0
2016-11-11 15:40:00,46.05,46.25,46.05,46.19,362266.0,41.6663,41.8473,41.6663,41.793,362266.0
2016-11-11 15:50:00,46.2,46.38,46.17,46.37,1186722.0,41.802,41.9649,41.7749,41.9558,1186722.0
2016-11-14 09:30:00,46.62,46.85,46.6,46.61,439222.0,42.182,42.3901,42.1639,42.173,439222.0
2016-11-14 09:40:00,46.62,47.09,46.62,46.94,519628.0,42.182,42.6073,42.182,42.4716,519628.0
2016-11-14 09:50:00,46.94,47.09,46.93,47.0,242554.0,42.4716,42.6073,42.4625,42.5259,242554.0
2016-11-14 10:00:00,47.0,47.12,46.98,47.05,324281.0,42.5259,42.6344,42.5078,42.5711,324281.0
2016-11-14 10:10:00,47.05,47.09,46.96,46.98,345227.0,42.5711,42.6073,42.4897,42.5078,345227.0
2016-11-14 10:20:00,46.98,47.0,46.88,46.97,150843.0,42.5078,42.5259,42.4173,42.4987,150843.0
2016-11-14 10:30:00,46.97,47.0,46.89,46.98,225737.0,42.4987,42.5259,42.4263,42.5078,225737.0
2016-11-14 10:40:00,46.98,47.0,46.94,46.99,273686.0,42.5078,42.5259,42.4716,42.5168,273686.0
2016-11-14 10:50:00,47.0,47.03,46.96,46.97,399821.0,42.5259,42.553,42.4897,42.4987,399821.0
2016-11-14 11:00:00,46.98,46.98,46.87,46.94,201646.0,42.5078,42.5078,42.4082,42.4716,201646.0
2016-11-14 11:10:00,46.93,47.01,46.93,46.97,170373.0,42.4625,42.5349,42.4625,42.4987,170373.0
2016-11-14 11:20:00,46.97,46.99,46.84,46.96,236669.0,42.4987,42.5168,42.3811,42.4897,236669.0
2016-11-14 11:30:00,46.96,47.01,46.93,46.96,244442.0,42.4897,42.5349,42.4625,42.4897,244442.0
2016-11-14 11:40:00,46.96,47.01,46.93,46.98,191112.0,42.4897,42.5349,42.4625,42.5078,191112.0
2016-11-14 11:50:00,46.98,47.02,46.93,46.97,265798.0,42.5078,42.544,42.4625,42.4987,265798.0
2016-11-14 12:00:00,46.98,47.0,46.9,46.98,251615.0,42.5078,42.5259,42.4354,42.5078,251615.0
2016-11-14 12:10:00,46.99,47.01,46.95,46.96,515557.0,42.5168,42.5349,42.4806,42.4897,515557.0
2016-11-14 12:20:00,46.96,47.02,46.94,46.98,239581.0,42.4897,42.544,42.4716,42.5078,239581.0
2016-11-14 12:30:00,46.99,47.0,46.91,47.0,115075.0,42.5168,42.5259,42.4444,42.5259,115075.0
2016-11-14 12:40:00,47.0,47.07,46.99,47.04,312788.0,42.5259,42.5892,42.5168,42.5621,312788.0
2016-11-14 12:50:00,47.04,47.08,46.99,47.03,203670.0,42.5621,42.5982,42.5168,42.553,203670.0
2016-11-14 13:00:00,47.03,47.04,46.97,47.02,145417.0,42.553,42.5621,42.4987,42.544,145417.0
2016-11-14 13:10:00,47.02,47.08,47.0,47.07,191274.0,42.544,42.5982,42.5259,42.5892,191274.0
2016-11-14 13:20:00,47.07,47.09,47.01,47.04,219578.0,42.5892,42.6073,42.5349,42.5621,219578.0
2016-11-14 13:30:00,47.04,47.11,47.04,47.05,299863.0,42.5621,42.6254,42.5621,42.5711,299863.0
2016-11-14 13:40:00,47.05,47.06,46.96,46.97,143801.0,42.5711,42.5802,42.4897,42.4987,143801.0
2016-11-14 13:50:00,46.98,46.99,46.91,46.94,159375.0,42.5078,42.5168,42.4444,42.4716,159375.0
2016-11-14 14:00:00,46.94,46.98,46.89,46.98,144993.0,42.4716,42.5078,42.4263,42.5078,144993.0
2016-11-14 14:10:00,46.97,47.1,46.96,47.07,230470.0,42.4987,42.6163,42.4897,42.5892,230470.0
2016-11-14 14:20:00,47.06,47.09,47.05,47.06,154042.0,42.5802,42.6073,42.5711,42.5802,154042.0
2016-11-14 14:30:00,47.06,47.07,47.01,47.01,149685.0,42.5802,42.5892,42.5349,42.5349,149685.0
2016-11-14 14:40:00,47.01,47.06,47.0,47.04,182396.0,42.5349,42.5802,42.5259,42.5621,182396.0
2016-11-14 14:50:00,47.04,47.15,47.03,47.15,208639.0,42.5621,42.6616,42.553,42.6616,208639.0
2016-11-14 15:00:00,47.14,47.15,47.1,47.15,258781.0,42.6525,42.6616,42.6163,42.6616,258781.0
2016-11-14 15:10:00,47.15,47.35,47.14,47.3,265967.0,42.6616,42.8425,42.6525,42.7973,265967.0
2016-11-14 15:20:00,47.3,47.34,47.26,47.34,197547.0,42.7973,42.8335,42.7611,42.8335,197547.0
2016-11-14 15:30:00,47.34,47.44,47.33,47.43,341214.0,42.8335,42.924,42.8244,42.9149,341214.0
2016-11-14 15:40:00,47.44,47.44,47.35,47.4,544371.0,42.924,42.924,42.8425,42.8878,544371.0
2016-11-14 15:50:00,47.4,47.48,47.36,47.46,786177.0,42.8878,42.9602,42.8516,42.9421,786177.0
2016-11-15 09:30:00,49.02,49.24,47.71,47.91,2005490.0,44.3536,44.5526,43.1683,43.3492,2005490.0
2016-11-15 09:40:00,47.9,47.9,47.14,47.32,867363.0,43.3402,43.3402,42.6525,42.8154,867363.0
2016-11-15 09:50:00,47.32,47.53,47.18,47.44,651228.0,42.8154,43.0054,42.6887,42.924,651228.0
2016-11-15 10:00:00,47.43,47.75,47.39,47.45,622473.0,42.9149,43.2045,42.8787,42.933,622473.0
2016-11-15 10:10:00,47.45,47.48,47.0,47.07,663337.0,42.933,42.9602,42.5259,42.5892,663337.0
2016-11-15 10:20:00,47.07,47.24,47.02,47.19,445074.0,42.5892,42.743,42.544,42.6978,445074.0
2016-11-15 10:30:00,47.2,47.47,47.19,47.35,345180.0,42.7068,42.9511,42.6978,42.8425,345180.0
2016-11-15 10:40:00,47.34,47.6,47.33,47.6,307533.0,42.8335,43.0687,42.8244,43.0687,307533.0
2016-11-15 10:50:00,47.61,47.84,47.59,47.79,367279.0,43.0778,43.2859,43.0597,43.2407,367279.0
2016-11-15 11:00:00,47.79,47.82,47.62,47.71,304764.0,43.2407,43.2678,43.0868,43.1683,304764.0
2016-11-15 11:10:00,47.71,47.73,47.5,47.51,229025.0,43.1683,43.1864,42.9783,42.9873,229025.0
2016-11-15 11:20:00,47.5,47.53,47.4,47.5,218278.0,42.9783,43.0054,42.8878,42.9783,218278.0
2016-11-15 11:30:00,47.5,47.7,47.5,47.65,201384.0,42.9783,43.1592,42.9783,43.114,201384.0
2016-11-15 11:40:00,47.65,47.7,47.6,47.64,182061.0,43.114,43.1592,43.0687,43.1049,182061.0
2016-11-15 11:50:00,47.64,47.65,47.53,47.65,141747.0,43.1049,43.114,43.0054,43.114,141747.0
2016-11-15 12:00:00,47.64,47.75,47.6,47.67,148295.0,43.1049,43.2045,43.0687,43.1321,148295.0
2016-11-15 12:10:00,47.66,47.69,47.53,47.63,157381.0,43.123,43.1502,43.0054,43.0959,157381.0
2016-11-15 12:20:00,47.62,47.72,47.52,47.53,171126.0,43.0868,43.1773,42.9964,43.0054,171126.0
2016-11-15 12:30:00,47.52,47.55,47.45,47.49,218901.0,42.9964,43.0235,42.933,42.9692,218901.0
2016-11-15 12:40:00,47.49,47.5,47.38,47.39,161506.0,42.9692,42.9783,42.8697,42.8787,161506.0
2016-11-15 12:50:00,47.39,47.45,47.37,47.41,198757.0,42.8787,42.933,42.8606,42.8968,198757.0
2016-11-15 13:00:00,47.4,47.56,47.39,47.47,189589.0,42.8878,43.0326,42.8787,42.9511,189589.0
2016-11-15 13:10:00,47.48,47.5,47.4,47.43,146401.0,42.9602,42.9783,42.8878,42.9149,146401.0
2016-11-15 13:20:00,47.43,47.5,47.39,47.4,138801.0,42.9149,42.9783,42.8787,42.8878,138801.0
2016-11-15 13:30:00,47.39,47.43,47.3,47.4,194190.0,42.8787,42.9149,42.7973,42.8878,194190.0
2016-11-15 13:40:00,47.4,47.47,47.38,47.47,120179.0,42.8878,42.9511,42.8697,42.9511,120179.0
2016-11-15 13:50:00,47.47,47.54,47.44,47.49,172782.0,42.9511,43.0145,42.924,42.9692,172782.0
2016-11-15 14:00:00,47.49,47.52,47.4,47.46,198639.0,42.9692,42.9964,42.8878,42.9421,198639.0
2016-11-15 14:10:00,47.47,47.57,47.46,47.49,255255.0,42.9511,43.0416,42.9421,42.9692,255255.0
2016-11-15 14:20:00,47.5,47.62,47.47,47.62,119479.0,42.9783,43.0868,42.9511,43.0868,119479.0
2016-11-15 14:30:00,47.62,47.75,47.62,47.66,273260.0,43.0868,43.2045,43.0868,43.123,273260.0
2016-11-15 14:40:00,47.66,47.71,47.61,47.65,219503.0,43.123,43.1683,43.0778,43.114,219503.0
2016-11-15 14:50:00,47.66,47.67,47.59,47.66,320210.0,43.123,43.1321,43.0597,43.123,320210.0
2016-11-15 15:00:00,47.66,47.72,47.65,47.66,179919.0,43.123,43.1773,43.114,43.123,179919.0
2016-11-15 15:10:00,47.66,47.71,47.62,47.65,268346.0,43.123,43.1683,43.0868,43.114,268346.0
2016-11-15 15:20:00,47.66,47.77,47.64,47.73,275474.0,43.123,43.2226,43.1049,43.1864,275474.0
2016-11-15 15:30:00,47.72,47.73,47.57,47.59,397531.0,43.1773,43.1864,43.0416,43.0597,397531.0
2016-11-15 15:40:00,47.6,47.67,47.56,47.57,300963.0,43.0687,43.1321,43.0326,43.0416,300963.0
2016-11-15 15:50:00,47.57,47.66,47.55,47.65,669250.0,43.0416,43.123,43.0235,43.114,669250.0
2016-11-16 09:30:00,47.59,47.59,47.3,47.46,355037.0,43.0597,43.0597,42.7973,42.9421,355037.0
2016-11-16 09:40:00,47.47,47.74,47.32,47.36,342901.0,42.9511,43.1954,42.8154,42.8516,342901.0
2016-11-16 09:50:00,47.35,47.7,47.35,47.49,228710.0,42.8425,43.1592,42.8425,42.9692,228710.0
2016-11-16 10:00:00,47.5,47.56,47.31,47.4,243650.0,42.9783,43.0326,42.8064,42.8878,243650.0
2016-11-16 10:10:00,47.41,47.48,47.32,47.38,138358.0,42.8968,42.9602,42.8154,42.8697,138358.0
2016-11-16 10:20:00,47.38,47.41,47.26,47.35,138416.0,42.8697,42.8968,42.7611,42.8425,138416.0
2016-11-16 10:30:00,47.33,47.36,47.19,47.3,183432.0,42.8244,42.8516,42.6978,42.7973,183432.0
2016-11-16 10:40:00,47.3,47.35,47.16,47.27,151559.0,42.7973,42.8425,42.6706,42.7702,151559.0
2016-11-16 10:50:00,47.28,47.3,47.19,47.22,151881.0,42.7792,42.7973,42.6978,42.7249,151881.0
2016-11-16 11:00:00,47.23,47.36,47.23,47.36,154932.0,42.734,42.8516,42.734,42.8516,154932.0
2016-11-16 11:10:00,47.36,47.38,47.28,47.3,120670.0,42.8516,42.8697,42.7792,42.7973,120670.0
2016-11-16 11:20:00,47.3,47.37,47.28,47.36,119935.0,42.7973,42.8606,42.7792,42.8516,119935.0
2016-11-16 11:30:00,47.36,47.37,47.26,47.31,136545.0,42.8516,42.8606,42.7611,42.8064,136545.0
2016-11-16 11:40:00,47.31,47.39,47.24,47.3,130065.0,42.8064,42.8787,42.743,42.7973,130065.0
2016-11-16 11:50:00,47.29,47.3,47.17,47.29,112078.0,42.7883,42.7973,42.6797,42.7883,112078.0
2016-11-16 12:00:00,47.29,47.33,47.22,47.31,100335.0,42.7883,42.8244,42.7249,42.8064,100335.0
2016-11-16 12:10:00,47.32,47.44,47.3,47.32,128147.0,42.8154,42.924,42.7973,42.8154,128147.0
2016-11-16 12:20:00,47.32,47.4,47.26,47.37,129070.0,42.8154,42.8878,42.7611,42.8606,129070.0
2016-11-16 12:30:00,47.36,47.51,47.35,47.47,119605.0,42.8516,42.9873,42.8425,42.9511,119605.0
2016-11-16 12:40:00,47.47,47.48,47.34,47.39,77121.0,42.9511,42.9602,42.8335,42.8787,77121.0
2016-11-16 12:50:00,47.4,47.43,47.32,47.41,125624.0,42.8878,42.9149,42.8154,42.8968,125624.0
2016-11-16 13:00:00,47.41,47.43,47.34,47.37,88343.0,42.8968,42.9149,42.8335,42.8606,88343.0
2016-11-16 13:10:00,47.37,47.51,47.36,47.36,147134.0,42.8606,42.9873,42.8516,42.8516,147134.0
2016-11-16 13:20:00,47.36,47.37,47.28,47.29,134405.0,42.8516,42.8606,42.7792,42.7883,134405.0
2016-11-16 13:30:00,47.3,47.38,47.26,47.36,81337.0,42.7973,42.8697,42.7611,42.8516,81337.0
2016-11-16 13:40:00,47.35,47.36,47.3,47.34,72524.0,42.8425,42.8516,42.7973,42.8335,72524.0
2016-11-16 13:50:00,47.34,47.43,47.34,47.38,104653.0,42.8335,42.9149,42.8335,42.8697,104653.0
2016-11-16 14:00:00,47.39,47.39,47.32,47.33,109114.0,42.8787,42.8787,42.8154,42.8244,109114.0
2016-11-16 14:10:00,47.33,47.4,47.31,47.39,90163.0,42.8244,42.8878,42.8064,42.8787,90163.0
2016-11-16 14:20:00,47.39,47.46,47.38,47.4,100682.0,42.8787,42.9421,42.8697,42.8878,100682.0
2016-11-16 14:30:00,47.4,47.43,47.32,47.34,84002.0,42.8878,42.9149,42.8154,42.8335,84002.0
2016-11-16 14:40:00,47.35,47.38,47.3,47.33,105000.0,42.8425,42.8697,42.7973,42.8244,105000.0
2016-11-16 14:50:00,47.33,47.39,47.31,47.33,95217.0,42.8244,42.8787,42.8064,42.8244,95217.0
2016-11-16 15:00:00,47.34,47.42,47.34,47.38,105835.0,42.8335,42.9059,42.8335,42.8697,105835.0
2016-11-16 15:10:00,47.39,47.45,47.37,47.38,140841.0,42.8787,42.933,42.8606,42.8697,140841.0
2016-11-16 15:20:00,47.39,47.42,47.32,47.34,134101.0,42.8787,42.9059,42.8154,42.8335,134101.0
2016-11-16 15:30:00,47.34,47.38,47.31,47.32,200281.0,42.8335,42.8697,42.8064,42.8154,200281.0
2016-11-16 15:40:00,47.32,47.44,47.31,47.36,279226.0,42.8154,42.924,42.8064,42.8516,279226.0
2016-11-16 15:50:00,47.36,47.4,47.32,47.38,454950.0,42.8516,42.8878,42.8154,42.8697,454950.0
2016-11-17 09:30:00,47.41,47.74,47.21,47.66,309754.0,42.8968,43.1954,42.7159,43.123,309754.0
2016-11-17 09:40:00,47.66,47.93,47.62,47.8,326568.0,43.123,43.3673,43.0868,43.2497,326568.0
2016-11-17 09:50:00,47.81,48.18,47.79,48.13,404597.0,43.2588,43.5935,43.2407,43.5483,404597.0
2016-11-17 10:00:00,48.14,48.14,47.84,47.85,256521.0,43.5573,43.5573,43.2859,43.2949,256521.0
2016-11-17 10:10:00,47.86,48.11,47.83,48.1,267842.0,43.304,43.5302,43.2769,43.5211,267842.0
2016-11-17 10:20:00,48.1,48.13,47.93,48.0,224762.0,43.5211,43.5483,43.3673,43.4307,224762.0
2016-11-17 10:30:00,47.99,47.99,47.8,47.92,219565.0,43.4216,43.4216,43.2497,43.3583,219565.0
2016-11-17 10:40:00,47.93,47.94,47.67,47.71,194498.0,43.3673,43.3764,43.1321,43.1683,194498.0
2016-11-17 10:50:00,47.71,47.81,47.68,47.7,218147.0,43.1683,43.2588,43.1411,43.1592,218147.0
2016-11-17 11:00:00,47.7,47.79,47.66,47.77,227486.0,43.1592,43.2407,43.123,43.2226,227486.0
2016-11-17 11:10:00,47.77,47.86,47.76,47.77,169981.0,43.2226,43.304,43.2135,43.2226,169981.0
2016-11-17 11:20:00,47.78,47.83,47.69,47.75,229318.0,43.2316,43.2769,43.1502,43.2045,229318.0
2016-11-17 11:30:00,47.76,47.94,47.75,47.93,141649.0,43.2135,43.3764,43.2045,43.3673,141649.0
2016-11-17 11:40:00,47.93,48.17,47.92,48.14,218243.0,43.3673,43.5845,43.3583,43.5573,218243.0
2016-11-17 11:50:00,48.16,48.2,48.11,48.14,162410.0,43.5754,43.6116,43.5302,43.5573,162410.0
2016-11-17 12:00:00,48.15,48.22,48.09,48.2,328547.0,43.5664,43.6297,43.5121,43.6116,328547.0
2016-11-17 12:10:00,48.2,48.24,48.16,48.22,234864.0,43.6116,43.6478,43.5754,43.6297,234864.0
2016-11-17 12:20:00,48.22,48.28,48.18,48.22,229059.0,43.6297,43.684,43.5935,43.6297,229059.0
2016-11-17 12:30:00,48.22,48.29,48.21,48.22,110710.0,43.6297,43.6931,43.6207,43.6297,110710.0
2016-11-17 12:40:00,48.22,48.37,48.21,48.3,183960.0,43.6297,43.7654,43.6207,43.7021,183960.0
2016-11-17 12:50:00,48.3,48.43,48.29,48.4,118784.0,43.7021,43.8197,43.6931,43.7926,118784.0
2016-11-17 13:00:00,48.41,48.43,48.37,48.38,95203.0,43.8016,43.8197,43.7654,43.7745,95203.0
2016-11-17 13:10:00,48.38,48.47,48.34,48.44,119772.0,43.7745,43.8559,43.7383,43.8288,119772.0
2016-11-17 13:20:00,48.44,48.46,48.36,48.38,98877.0,43.8288,43.8469,43.7564,43.7745,98877.0
2016-11-17 13:30:00,48.38,48.42,48.33,48.35,101518.0,43.7745,43.8107,43.7293,43.7474,101518.0
2016-11-17 13:40:00,48.35,48.39,48.34,48.36,84801.0,43.7474,43.7835,43.7383,43.7564,84801.0
2016-11-17 13:50:00,48.37,48.37,48.29,48.29,138158.0,43.7654,43.7654,43.6931,43.6931,138158.0
2016-11-17 14:00:00,48.28,48.38,48.27,48.35,124759.0,43.684,43.7745,43.675,43.7474,124759.0
2016-11-17 14:10:00,48.34,48.43,48.32,48.4,108928.0,43.7383,43.8197,43.7202,43.7926,108928.0
2016-11-17 14:20:00,48.4,48.41,48.35,48.36,140252.0,43.7926,43.8016,43.7474,43.7564,140252.0
2016-11-17 14:30:00,48.36,48.37,48.33,48.34,106770.0,43.7564,43.7654,43.7293,43.7383,106770.0
2016-11-17 14:40:00,48.34,48.36,48.31,48.34,161056.0,43.7383,43.7564,43.7112,43.7383,161056.0
2016-11-17 14:50:00,48.34,48.34,48.29,48.3,122182.0,43.7383,43.7383,43.6931,43.7021,122182.0
2016-11-17 15:00:00,48.3,48.36,48.29,48.36,149433.0,43.7021,43.7564,43.6931,43.7564,149433.0
2016-11-17 15:10:00,48.36,48.49,48.36,48.49,195057.0,43.7564,43.874,43.7564,43.874,195057.0
2016-11-17 15:20:00,48.48,48.5,48.46,48.49,146757.0,43.865,43.8831,43.8469,43.874,146757.0
2016-11-17 15:30:00,48.5,48.5,48.39,48.39,223255.0,43.8831,43.8831,43.7835,43.7835,223255.0
2016-11-17 15:40:00,48.4,48.45,48.34,48.45,280254.0,43.7926,43.8378,43.7383,43.8378,280254.0
2016-11-17 15:50:00,48.44,48.53,48.43,48.51,427956.0,43.8288,43.9102,43.8197,43.8921,427956.0
2016-11-18 09:30:00,48.8,48.98,48.27,48.41,558695.0,44.1545,44.3174,43.675,43.8016,558695.0
2016-11-18 09:40:00,48.4,48.51,48.32,48.47,284751.0,43.7926,43.8921,43.7202,43.8559,284751.0
2016-11-18 09:50:00,48.47,48.54,48.4,48.53,186991.0,43.8559,43.9193,43.7926,43.9102,186991.0
2016-11-18 10:00:00,48.54,48.61,48.46,48.59,214948.0,43.9193,43.9826,43.8469,43.9645,214948.0
2016-11-18 10:10:00,48.58,48.58,48.25,48.33,341058.0,43.9555,43.9555,43.6569,43.7293,341058.0
2016-11-18 10:20:00,48.33,48.55,48.29,48.49,246961.0,43.7293,43.9283,43.6931,43.874,246961.0
2016-11-18 10:30:00,48.48,48.63,48.42,48.62,162692.0,43.865,44.0007,43.8107,43.9916,162692.0
2016-11-18 10:40:00,48.61,48.69,48.57,48.64,171778.0,43.9826,44.055,43.9464,44.0097,171778.0
2016-11-18 10:50:00,48.65,48.8,48.61,48.73,127399.0,44.0188,44.1545,43.9826,44.0912,127399.0
2016-11-18 11:00:00,48.73,48.77,48.7,48.76,186539.0,44.0912,44.1274,44.064,44.1183,186539.0
2016-11-18 11:10:00,48.76,48.93,48.72,48.79,250294.0,44.1183,44.2721,44.0821,44.1455,250294.0
2016-11-18 11:20:00,48.79,48.81,48.61,48.66,151955.0,44.1455,44.1636,43.9826,44.0278,151955.0
2016-11-18 11:30:00,48.66,48.66,48.56,48.64,89251.0,44.0278,44.0278,43.9374,44.0097,89251.0
2016-11-18 11:40:00,48.65,48.76,48.64,48.67,78195.0,44.0188,44.1183,44.0097,44.0369,78195.0
2016-11-18 11:50:00,48.67,48.7,48.52,48.54,105017.0,44.0369,44.064,43.9012,43.9193,105017.0
2016-11-18 12:00:00,48.55,48.6,48.5,48.56,115483.0,43.9283,43.9736,43.8831,43.9374,115483.0
2016-11-18 12:10:00,48.55,48.61,48.55,48.58,61306.0,43.9283,43.9826,43.9283,43.9555,61306.0
2016-11-18 12:20:00,48.58,48.6,48.52,48.59,85238.0,43.9555,43.9736,43.9012,43.9645,85238.0
2016-11-18 12:30:00,48.6,48.63,48.53,48.61,84310.0,43.9736,44.0007,43.9102,43.9826,84310.0
2016-11-18 12:40:00,48.61,48.74,48.6,48.73,75892.0,43.9826,44.1002,43.9736,44.0912,75892.0
2016-11-18 12:50:00,48.72,48.83,48.71,48.83,85239.0,44.0821,44.1817,44.0731,44.1817,85239.0
2016-11-18 13:00:00,48.84,48.9,48.81,48.85,86062.0,44.1907,44.245,44.1636,44.1998,86062.0
2016-11-18 13:10:00,48.84,48.95,48.84,48.86,158251.0,44.1907,44.2902,44.1907,44.2088,158251.0
2016-11-18 13:20:00,48.87,48.88,48.82,48.83,95007.0,44.2178,44.2269,44.1726,44.1817,95007.0
2016-11-18 13:30:00,48.82,48.87,48.81,48.86,73375.0,44.1726,44.2178,44.1636,44.2088,73375.0
2016-11-18 13:40:00,48.86,48.87,48.81,48.84,89143.0,44.2088,44.2178,44.1636,44.1907,89143.0
2016-11-18 13:50:00,48.84,48.88,48.83,48.88,77700.0,44.1907,44.2269,44.1817,44.2269,77700.0
2016-11-18 14:00:00,48.88,48.89,48.81,48.84,112013.0,44.2269,44.2359,44.1636,44.1907,112013.0
2016-11-18 14:10:00,48.84,48.9,48.84,48.9,89019.0,44.1907,44.245,44.1907,44.245,89019.0
2016-11-18 14:20:00,48.9,48.92,48.84,48.87,142272.0,44.245,44.2631,44.1907,44.2178,142272.0
2016-11-18 14:30:00,48.86,48.88,48.8,48.85,96406.0,44.2088,44.2269,44.1545,44.1998,96406.0
2016-11-18 14:40:00,48.84,48.86,48.76,48.79,94240.0,44.1907,44.2088,44.1183,44.1455,94240.0
2016-11-18 14:50:00,48.79,48.85,48.77,48.85,99736.0,44.1455,44.1998,44.1274,44.1998,99736.0
2016-11-18 15:00:00,48.85,48.86,48.75,48.77,136970.0,44.1998,44.2088,44.1093,44.1274,136970.0
2016-11-18 15:10:00,48.77,48.88,48.74,48.88,170870.0,44.1274,44.2269,44.1002,44.2269,170870.0
2016-11-18 15:20:00,48.88,48.96,48.86,48.91,213611.0,44.2269,44.2993,44.2088,44.254,213611.0
2016-11-18 15:30:00,48.91,48.92,48.85,48.86,229952.0,44.254,44.2631,44.1998,44.2088,229952.0
2016-11-18 15:40:00,48.87,48.94,48.86,48.93,292964.0,44.2178,44.2812,44.2088,44.2721,292964.0
2016-11-18 15:50:00,48.92,48.93,48.86,48.91,527703.0,44.2631,44.2721,44.2088,44.254,527703.0
2016-11-21 09:30:00,48.98,49.08,48.83,48.99,337728.0,44.3174,44.4079,44.1817,44.3264,337728.0
2016-11-21 09:40:00,48.98,49.0,48.7,48.77,220775.0,44.3174,44.3355,44.064,44.1274,220775.0
2016-11-21 09:50:00,48.77,48.8,48.57,48.78,353009.0,44.1274,44.1545,43.9464,44.1364,353009.0
2016-11-21 10:00:00,48.77,49.08,48.75,49.04,348624.0,44.1274,44.4079,44.1093,44.3717,348624.0
2016-11-21 10:10:00,49.05,49.17,49.01,49.01,221324.0,44.3807,44.4893,44.3445,44.3445,221324.0
2016-11-21 10:20:00,49.01,49.01,48.78,48.84,193831.0,44.3445,44.3445,44.1364,44.1907,193831.0
2016-11-21 10:30:00,48.83,48.89,48.79,48.86,154902.0,44.1817,44.2359,44.1455,44.2088,154902.0
2016-11-21 10:40:00,48.85,48.93,48.82,48.93,128684.0,44.1998,44.2721,44.1726,44.2721,128684.0
2016-11-21 10:50:00,48.93,48.93,48.84,48.86,133073.0,44.2721,44.2721,44.1907,44.2088,133073.0
2016-11-21 11:00:00,48.87,48.93,48.83,48.92,107203.0,44.2178,44.2721,44.1817,44.2631,107203.0
2016-11-21 11:10:00,48.93,48.98,48.91,48.97,144024.0,44.2721,44.3174,44.254,44.3083,144024.0
2016-11-21 11:20:00,48.97,48.99,48.91,48.91,150914.0,44.3083,44.3264,44.254,44.254,150914.0
2016-11-21 11:30:00,48.91,48.91,48.86,48.87,225504.0,44.254,44.254,44.2088,44.2178,225504.0
2016-11-21 11:40:00,48.87,48.87,48.8,48.87,159715.0,44.2178,44.2178,44.1545,44.2178,159715.0
2016-11-21 11:50:00,48.88,48.88,48.79,48.83,105935.0,44.2269,44.2269,44.1455,44.1817,105935.0
2016-11-21 12:00:00,48.83,48.83,48.77,48.8,118643.0,44.1817,44.1817,44.1274,44.1545,118643.0
2016-11-21 12:10:00,48.79,48.8,48.68,48.69,138298.0,44.1455,44.1545,44.0459,44.055,138298.0
2016-11-21 12:20:00,48.69,48.72,48.57,48.58,243910.0,44.055,44.0821,43.9464,43.9555,243910.0
2016-11-21 12:30:00,48.58,48.61,48.51,48.55,296879.0,43.9555,43.9826,43.8921,43.9283,296879.0
2016-11-21 12:40:00,48.55,48.6,48.54,48.58,202468.0,43.9283,43.9736,43.9193,43.9555,202468.0
2016-11-21 12:50:00,48.58,48.6,48.54,48.58,168445.0,43.9555,43.9736,43.9193,43.9555,168445.0
2016-11-21 13:00:00,48.58,48.59,48.53,48.58,213628.0,43.9555,43.9645,43.9102,43.9555,213628.0
2016-11-21 13:10:00,48.58,48.6,48.51,48.55,237282.0,43.9555,43.9736,43.8921,43.9283,237282.0
2016-11-21 13:20:00,48.56,48.68,48.55,48.63,169246.0,43.9374,44.0459,43.9283,44.0007,169246.0
2016-11-21 13:30:00,48.63,48.69,48.63,48.69,120600.0,44.0007,44.055,44.0007,44.055,120600.0
2016-11-21 13:40:00,48.68,48.7,48.63,48.66,101448.0,44.0459,44.064,44.0007,44.0278,101448.0
2016-11-21 13:50:00,48.66,48.72,48.63,48.65,181601.0,44.0278,44.0821,44.0007,44.0188,181601.0
2016-11-21 14:00:00,48.65,48.68,48.64,48.66,89344.0,44.0188,44.0459,44.0097,44.0278,89344.0
2016-11-21 14:10:00,48.66,48.68,48.63,48.65,85444.0,44.0278,44.0459,44.0007,44.0188,85444.0
2016-11-21 14:20:00,48.64,48.66,48.57,48.6,156211.0,44.0097,44.0278,43.9464,43.9736,156211.0
2016-11-21 14:30:00,48.61,48.64,48.59,48.59,144547.0,43.9826,44.0097,43.9645,43.9645,144547.0
2016-11-21 14:40:00,48.59,48.63,48.59,48.63,147418.0,43.9645,44.0007,43.9645,44.0007,147418.0
2016-11-21 14:50:00,48.63,48.63,48.58,48.61,255914.0,44.0007,44.0007,43.9555,43.9826,255914.0
2016-11-21 15:00:00,48.61,48.62,48.53,48.61,196365.0,43.9826,43.9916,43.9102,43.9826,196365.0
2016-11-21 15:10:00,48.62,48.63,48.61,48.62,174432.0,43.9916,44.0007,43.9826,43.9916,174432.0
2016-11-21 15:20:00,48.61,48.63,48.57,48.61,210478.0,43.9826,44.0007,43.9464,43.9826,210478.0
2016-11-21 15:30:00,48.61,48.62,48.56,48.58,335751.0,43.9826,43.9916,43.9374,43.9555,335751.0
2016-11-21 15:40:00,48.58,48.63,48.57,48.6,299468.0,43.9555,44.0007,43.9464,43.9736,299468.0
2016-11-21 15:50:00,48.59,48.62,48.57,48.61,581566.0,43.9645,43.9916,43.9464,43.9826,581566.0
2016-11-22 09:30:00,48.84,49.3,48.84,49.18,434339.0,44.1907,44.6069,44.1907,44.4983,434339.0
2016-11-22 09:40:00,49.18,49.21,49.0,49.02,400096.0,44.4983,44.5255,44.3355,44.3536,400096.0
2016-11-22 09:50:00,49.03,49.09,48.93,49.01,344458.0,44.3626,44.4169,44.2721,44.3445,344458.0
2016-11-22 10:00:00,49.01,49.04,48.94,49.0,192553.0,44.3445,44.3717,44.2812,44.3355,192553.0
2016-11-22 10:10:00,49.0,49.05,48.97,48.98,278853.0,44.3355,44.3807,44.3083,44.3174,278853.0
2016-11-22 10:20:00,48.98,49.05,48.96,48.98,126563.0,44.3174,44.3807,44.2993,44.3174,126563.0
2016-11-22 10:30:00,48.99,49.02,48.92,48.98,105723.0,44.3264,44.3536,44.2631,44.3174,105723.0
2016-11-22 10:40:00,48.98,49.01,48.91,48.98,339633.0,44.3174,44.3445,44.254,44.3174,339633.0
2016-11-22 10:50:00,48.98,48.99,48.87,48.87,186387.0,44.3174,44.3264,44.2178,44.2178,186387.0
2016-11-22 11:00:00,48.88,48.97,48.87,48.97,98467.0,44.2269,44.3083,44.2178,44.3083,98467.0
2016-11-22 11:10:00,48.97,49.03,48.93,49.02,387328.0,44.3083,44.3626,44.2721,44.3536,387328.0
2016-11-22 11:20:00,49.02,49.03,48.93,49.0,149083.0,44.3536,44.3626,44.2721,44.3355,149083.0
2016-11-22 11:30:00,49.0,49.01,48.84,48.86,152765.0,44.3355,44.3445,44.1907,44.2088,152765.0
2016-11-22 11:40:00,48.87,48.93,48.87,48.9,104612.0,44.2178,44.2721,44.2178,44.245,104612.0
2016-11-22 11:50:00,48.89,48.92,48.86,48.92,169189.0,44.2359,44.2631,44.2088,44.2631,169189.0
2016-11-22 12:00:00,48.91,48.99,48.9,48.98,110942.0,44.254,44.3264,44.245,44.3174,110942.0
2016-11-22 12:10:00,48.97,49.0,48.9,48.93,107622.0,44.3083,44.3355,44.245,44.2721,107622.0
2016-11-22 12:20:00,48.93,49.01,48.88,49.0,168305.0,44.2721,44.3445,44.2269,44.3355,168305.0
2016-11-22 12:30:00,49.0,49.19,48.98,49.19,506864.0,44.3355,44.5074,44.3174,44.5074,506864.0
2016-11-22 12:40:00,49.18,49.24,49.15,49.23,192660.0,44.4983,44.5526,44.4712,44.5436,192660.0
2016-11-22 12:50:00,49.23,49.24,49.15,49.15,127892.0,44.5436,44.5526,44.4712,44.4712,127892.0
2016-11-22 13:00:00,49.16,49.17,49.06,49.12,227108.0,44.4802,44.4893,44.3898,44.4441,227108.0
2016-11-22 13:10:00,49.12,49.14,49.07,49.09,155995.0,44.4441,44.4621,44.3988,44.4169,155995.0
2016-11-22 13:20:00,49.08,49.09,49.03,49.06,74081.0,44.4079,44.4169,44.3626,44.3898,74081.0
2016-11-22 13:30:00,49.06,49.09,49.02,49.03,91750.0,44.3898,44.4169,44.3536,44.3626,91750.0
2016-11-22 13:40:00,49.02,49.1,49.02,49.08,109736.0,44.3536,44.426,44.3536,44.4079,109736.0
2016-11-22 13:50:00,49.07,49.09,48.98,49.0,202432.0,44.3988,44.4169,44.3174,44.3355,202432.0
2016-11-22 14:00:00,48.99,49.01,48.91,49.01,151916.0,44.3264,44.3445,44.254,44.3445,151916.0
2016-11-22 14:10:00,49.01,49.01,48.94,48.98,150327.0,44.3445,44.3445,44.2812,44.3174,150327.0
2016-11-22 14:20:00,48.98,49.01,48.92,48.92,106758.0,44.3174,44.3445,44.2631,44.2631,106758.0
2016-11-22 14:30:00,48.93,48.94,48.79,48.79,183337.0,44.2721,44.2812,44.1455,44.1455,183337.0
2016-11-22 14:40:00,48.8,48.82,48.75,48.8,152788.0,44.1545,44.1726,44.1093,44.1545,152788.0
2016-11-22 14:50:00,48.79,48.86,48.79,48.83,117395.0,44.1455,44.2088,44.1455,44.1817,117395.0
2016-11-22 15:00:00,48.83,48.85,48.78,48.79,204517.0,44.1817,44.1998,44.1364,44.1455,204517.0
2016-11-22 15:10:00,48.8,48.83,48.78,48.82,177464.0,44.1545,44.1817,44.1364,44.1726,177464.0
2016-11-22 15:20:00,48.82,48.86,48.78,48.8,177603.0,44.1726,44.2088,44.1364,44.1545,177603.0
2016-11-22 15:30:00,48.8,48.81,48.76,48.77,326353.0,44.1545,44.1636,44.1183,44.1274,326353.0
2016-11-22 15:40:00,48.78,48.9,48.77,48.9,249042.0,44.1364,44.245,44.1274,44.245,249042.0
2016-11-22 15:50:00,48.89,48.96,48.88,48.89,506357.0,44.2359,44.2993,44.2269,44.2359,506357.0
2016-11-23 09:30:00,48.79,48.85,48.63,48.71,253670.0,44.1455,44.1998,44.0007,44.0731,253670.0
2016-11-23 09:40:00,48.71,48.99,48.7,48.95,222723.0,44.0731,44.3264,44.064,44.2902,222723.0
2016-11-23 09:50:00,48.94,48.98,48.74,48.79,143736.0,44.2812,44.3174,44.1002,44.1455,143736.0
2016-11-23 10:00:00,48.79,49.0,48.72,48.97,254855.0,44.1455,44.3355,44.0821,44.3083,254855.0
2016-11-23 10:10:00,48.98,49.01,48.91,48.96,126792.0,44.3174,44.3445,44.254,44.2993,126792.0
2016-11-23 10:20:00,48.96,48.97,48.83,48.87,124464.0,44.2993,44.3083,44.1817,44.2178,124464.0
2016-11-23 10:30:00,48.87,48.94,48.85,48.92,95691.0,44.2178,44.2812,44.1998,44.2631,95691.0
2016-11-23 10:40:00,48.92,48.98,48.87,48.92,120369.0,44.2631,44.3174,44.2178,44.2631,120369.0
2016-11-23 10:50:00,48.91,48.93,48.86,48.87,73179.0,44.254,44.2721,44.2088,44.2178,73179.0
2016-11-23 11:00:00,48.87,49.0,48.82,48.98,136834.0,44.2178,44.3355,44.1726,44.3174,136834.0
2016-11-23 11:10:00,48.98,49.0,48.87,48.88,75760.0,44.3174,44.3355,44.2178,44.2269,75760.0
2016-11-23 11:20:00,48.88,48.99,48.87,48.98,78002.0,44.2269,44.3264,44.2178,44.3174,78002.0
2016-11-23 11:30:00,48.98,49.01,48.94,48.98,106758.0,44.3174,44.3445,44.2812,44.3174,106758.0
2016-11-23 11:40:00,48.97,49.07,48.97,49.04,88868.0,44.3083,44.3988,44.3083,44.3717,88868.0
2016-11-23 11:50:00,49.04,49.11,49.02,49.1,94629.0,44.3717,44.435,44.3536,44.426,94629.0
2016-11-23 12:00:00,49.1,49.16,49.04,49.09,82383.0,44.426,44.4802,44.3717,44.4169,82383.0
2016-11-23 12:10:00,49.09,49.14,49.05,49.07,79831.0,44.4169,44.4621,44.3807,44.3988,79831.0
2016-11-23 12:20:00,49.08,49.19,49.08,49.17,92592.0,44.4079,44.5074,44.4079,44.4893,92592.0
2016-11-23 12:30:00,49.18,49.21,49.17,49.21,97979.0,44.4983,44.5255,44.4893,44.5255,97979.0
2016-11-23 12:40:00,49.2,49.27,49.16,49.21,103421.0,44.5164,44.5798,44.4802,44.5255,103421.0
2016-11-23 12:50:00,49.22,49.25,49.19,49.22,99905.0,44.5345,44.5617,44.5074,44.5345,99905.0
2016-11-23 13:00:00,49.22,49.23,49.15,49.19,76534.0,44.5345,44.5436,44.4712,44.5074,76534.0
2016-11-23 13:10:00,49.19,49.23,49.18,49.21,51627.0,44.5074,44.5436,44.4983,44.5255,51627.0
2016-11-23 13:20:00,49.21,49.23,49.13,49.14,87616.0,44.5255,44.5436,44.4531,44.4621,87616.0
2016-11-23 13:30:00,49.13,49.18,49.1,49.16,71213.0,44.4531,44.4983,44.426,44.4802,71213.0
2016-11-23 13:40:00,49.16,49.21,49.15,49.21,76398.0,44.4802,44.5255,44.4712,44.5255,76398.0
2016-11-23 13:50:00,49.21,49.25,49.19,49.22,84733.0,44.5255,44.5617,44.5074,44.5345,84733.0
2016-11-23 14:00:00,49.2,49.24,49.19,49.2,59844.0,44.5164,44.5526,44.5074,44.5164,59844.0
2016-11-23 14:10:00,49.2,49.21,49.15,49.17,47711.0,44.5164,44.5255,44.4712,44.4893,47711.0
2016-11-23 14:20:00,49.17,49.19,49.11,49.17,59354.0,44.4893,44.5074,44.435,44.4893,59354.0
2016-11-23 14:30:00,49.16,49.2,49.14,49.16,57898.0,44.4802,44.5164,44.4621,44.4802,57898.0
2016-11-23 14:40:00,49.17,49.19,49.16,49.18,48059.0,44.4893,44.5074,44.4802,44.4983,48059.0
2016-11-23 14:50:00,49.19,49.19,49.12,49.16,78226.0,44.5074,44.5074,44.4441,44.4802,78226.0
2016-11-23 15:00:00,49.16,49.2,49.12,49.2,74775.0,44.4802,44.5164,44.4441,44.5164,74775.0
2016-11-23 15:10:00,49.19,49.24,49.17,49.18,72405.0,44.5074,44.5526,44.4893,44.4983,72405.0
2016-11-23 15:20:00,49.18,49.19,49.15,49.19,71161.0,44.4983,44.5074,44.4712,44.5074,71161.0
2016-11-23 15:30:00,49.19,49.19,49.11,49.16,119647.0,44.5074,44.5074,44.435,44.4802,119647.0
2016-11-23 15:40:00,49.16,49.29,49.15,49.26,214412.0,44.4802,44.5979,44.4712,44.5707,214412.0
2016-11-23 15:50:00,49.25,49.26,49.2,49.2,274076.0,44.5617,44.5707,44.5164,44.5164,274076.0
2016-11-25 09:30:00,49.17,49.19,48.89,49.01,206582.0,44.4893,44.5074,44.2359,44.3445,206582.0
2016-11-25 09:40:00,49.01,49.11,48.99,49.03,114584.0,44.3445,44.435,44.3264,44.3626,114584.0
2016-11-25 09:50:00,49.03,49.28,49.02,49.21,117983.0,44.3626,44.5888,44.3536,44.5255,117983.0
2016-11-25 10:00:00,49.2,49.23,49.11,49.16,85360.0,44.5164,44.5436,44.435,44.4802,85360.0
2016-11-25 10:10:00,49.16,49.21,49.15,49.19,126263.0,44.4802,44.5255,44.4712,44.5074,126263.0
2016-11-25 10:20:00,49.19,49.22,49.13,49.16,133613.0,44.5074,44.5345,44.4531,44.4802,133613.0
2016-11-25 10:30:00,49.15,49.24,49.14,49.16,63514.0,44.4712,44.5526,44.4621,44.4802,63514.0
2016-11-25 10:40:00,49.17,49.3,49.17,49.3,132060.0,44.4893,44.6069,44.4893,44.6069,132060.0
2016-11-25 10:50:00,49.3,49.38,49.29,49.34,105223.0,44.6069,44.6793,44.5979,44.6431,105223.0
2016-11-25 11:00:00,49.33,49.35,49.31,49.34,47082.0,44.6341,44.6522,44.616,44.6431,47082.0
2016-11-25 11:10:00,49.35,49.38,49.34,49.36,49400.0,44.6522,44.6793,44.6431,44.6612,49400.0
2016-11-25 11:20:00,49.36,49.41,49.33,49.38,46348.0,44.6612,44.7064,44.6341,44.6793,46348.0
2016-11-25 11:30:00,49.38,49.4,49.35,49.39,46984.0,44.6793,44.6974,44.6522,44.6883,46984.0
2016-11-25 11:40:00,49.38,49.41,49.37,49.39,24756.0,44.6793,44.7064,44.6703,44.6883,24756.0
2016-11-25 11:50:00,49.39,49.4,49.34,49.38,37807.0,44.6883,44.6974,44.6431,44.6793,37807.0
2016-11-25 12:00:00,49.38,49.38,49.3,49.34,65875.0,44.6793,44.6793,44.6069,44.6431,65875.0
2016-11-25 12:10:00,49.33,49.33,49.26,49.26,45693.0,44.6341,44.6341,44.5707,44.5707,45693.0
2016-11-25 12:20:00,49.25,49.27,49.22,49.24,65655.0,44.5617,44.5798,44.5345,44.5526,65655.0
2016-11-25 12:30:00,49.25,49.25,49.2,49.23,61024.0,44.5617,44.5617,44.5164,44.5436,61024.0
2016-11-25 12:40:00,49.24,49.25,49.16,49.19,134731.0,44.5526,44.5617,44.4802,44.5074,134731.0
2016-11-25 12:50:00,49.18,49.23,49.14,49.22,210203.0,44.4983,44.5436,44.4621,44.5345,210203.0
2016-11-28 09:30:00,49.08,49.31,48.96,49.3,234174.0,44.4079,44.616,44.2993,44.6069,234174.0
2016-11-28 09:40:00,49.29,49.32,49.18,49.31,183865.0,44.5979,44.625,44.4983,44.616,183865.0
2016-11-28 09:50:00,49.31,49.35,49.21,49.28,191062.0,44.616,44.6522,44.5255,44.5888,191062.0
2016-11-28 10:00:00,49.27,49.31,49.16,49.18,148698.0,44.5798,44.616,44.4802,44.4983,148698.0
2016-11-28 10:10:00,49.17,49.18,48.97,48.98,282169.0,44.4893,44.4983,44.3083,44.3174,282169.0
2016-11-28 10:20:00,48.99,49.06,48.94,49.03,298071.0,44.3264,44.3898,44.2812,44.3626,298071.0
2016-11-28 10:30:00,49.03,49.1,48.97,49.01,161671.0,44.3626,44.426,44.3083,44.3445,161671.0
2016-11-28 10:40:00,49.01,49.05,48.89,48.9,164650.0,44.3445,44.3807,44.2359,44.245,164650.0
2016-11-28 10:50:00,48.89,48.9,48.71,48.72,123795.0,44.2359,44.245,44.0731,44.0821,123795.0
2016-11-28 11:00:00,48.71,48.83,48.7,48.76,99363.0,44.0731,44.1817,44.064,44.1183,99363.0
2016-11-28 11:10:00,48.76,48.8,48.64,48.79,122670.0,44.1183,44.1545,44.0097,44.1455,122670.0
2016-11-28 11:20:00,48.79,48.9,48.75,48.8,97777.0,44.1455,44.245,44.1093,44.1545,97777.0
2016-11-28 11:30:00,48.8,48.96,48.79,48.88,92763.0,44.1545,44.2993,44.1455,44.2269,92763.0
2016-11-28 11:40:00,48.87,48.92,48.82,48.83,120804.0,44.2178,44.2631,44.1726,44.1817,120804.0
2016-11-28 11:50:00,48.82,48.85,48.76,48.83,146457.0,44.1726,44.1998,44.1183,44.1817,146457.0
2016-11-28 12:00:00,48.83,48.9,48.8,48.82,98143.0,44.1817,44.245,44.1545,44.1726,98143.0
2016-11-28 12:10:00,48.82,48.91,48.81,48.91,85478.0,44.1726,44.254,44.1636,44.254,85478.0
2016-11-28 12:20:00,48.9,48.94,48.81,48.82,91445.0,44.245,44.2812,44.1636,44.1726,91445.0
2016-11-28 12:30:00,48.82,48.95,48.82,48.91,102516.0,44.1726,44.2902,44.1726,44.254,102516.0
2016-11-28 12:40:00,48.91,48.98,48.88,48.96,100345.0,44.254,44.3174,44.2269,44.2993,100345.0
2016-11-28 12:50:00,48.95,48.99,48.94,48.97,55799.0,44.2902,44.3264,44.2812,44.3083,55799.0
2016-11-28 13:00:00,48.97,48.99,48.87,48.89,110361.0,44.3083,44.3264,44.2178,44.2359,110361.0
2016-11-28 13:10:00,48.89,48.89,48.78,48.79,166607.0,44.2359,44.2359,44.1364,44.1455,166607.0
2016-11-28 13:20:00,48.79,48.85,48.74,48.76,223465.0,44.1455,44.1998,44.1002,44.1183,223465.0
2016-11-28 13:30:00,48.76,48.8,48.74,48.78,210049.0,44.1183,44.1545,44.1002,44.1364,210049.0
2016-11-28 13:40:00,48.79,48.79,48.73,48.73,149482.0,44.1455,44.1455,44.0912,44.0912,149482.0
2016-11-28 13:50:00,48.74,48.78,48.73,48.74,258056.0,44.1002,44.1364,44.0912,44.1002,258056.0
2016-11-28 14:00:00,48.74,48.76,48.73,48.75,239211.0,44.1002,44.1183,44.0912,44.1093,239211.0
2016-11-28 14:10:00,48.75,48.75,48.71,48.71,279111.0,44.1093,44.1093,44.0731,44.0731,279111.0
2016-11-28 14:20:00,48.71,48.73,48.62,48.63,232753.0,44.0731,44.0912,43.9916,44.0007,232753.0
2016-11-28 14:30:00,48.63,48.69,48.59,48.68,203616.0,44.0007,44.055,43.9645,44.0459,203616.0
2016-11-28 14:40:00,48.68,48.69,48.64,48.65,152614.0,44.0459,44.055,44.0097,44.0188,152614.0
2016-11-28 14:50:00,48.65,48.65,48.63,48.64,206392.0,44.0188,44.0188,44.0007,44.0097,206392.0
2016-11-28 15:00:00,48.64,48.72,48.63,48.66,268817.0,44.0097,44.0821,44.0007,44.0278,268817.0
2016-11-28 15:10:00,48.66,48.69,48.64,48.68,194835.0,44.0278,44.055,44.0097,44.0459,194835.0
2016-11-28 15:20:00,48.67,48.68,48.64,48.65,166941.0,44.0369,44.0459,44.0097,44.0188,166941.0
2016-11-28 15:30:00,48.65,48.72,48.63,48.71,369586.0,44.0188,44.0821,44.0007,44.0731,369586.0
2016-11-28 15:40:00,48.71,48.71,48.61,48.63,371745.0,44.0731,44.0731,43.9826,44.0007,371745.0
2016-11-28 15:50:00,48.62,48.64,48.48,48.5,1130979.0,43.9916,44.0097,43.865,43.8831,1130979.0
2016-11-29 09:30:00,48.53,48.71,48.36,48.55,294406.0,43.9102,44.0731,43.7564,43.9283,294406.0
2016-11-29 09:40:00,48.53,48.58,48.3,48.3,293001.0,43.9102,43.9555,43.7021,43.7021,293001.0
2016-11-29 09:50:00,48.31,48.54,48.23,48.52,174300.0,43.7112,43.9193,43.6388,43.9012,174300.0
2016-11-29 10:00:00,48.52,48.71,48.49,48.67,266406.0,43.9012,44.0731,43.874,44.0369,266406.0
2016-11-29 10:10:00,48.68,48.79,48.63,48.69,189421.0,44.0459,44.1455,44.0007,44.055,189421.0
2016-11-29 10:20:00,48.68,48.77,48.66,48.68,124537.0,44.0459,44.1274,44.0278,44.0459,124537.0
2016-11-29 10:30:00,48.68,48.77,48.65,48.68,165201.0,44.0459,44.1274,44.0188,44.0459,165201.0
2016-11-29 10:40:00,48.68,48.86,48.65,48.85,190805.0,44.0459,44.2088,44.0188,44.1998,190805.0
2016-11-29 10:50:00,48.85,48.9,48.81,48.9,180140.0,44.1998,44.245,44.1636,44.245,180140.0
2016-11-29 11:00:00,48.9,48.96,48.88,48.94,141828.0,44.245,44.2993,44.2269,44.2812,141828.0
2016-11-29 11:10:00,48.94,48.94,48.8,48.84,117057.0,44.2812,44.2812,44.1545,44.1907,117057.0
2016-11-29 11:20:00,48.84,48.94,48.82,48.89,122661.0,44.1907,44.2812,44.1726,44.2359,122661.0
2016-11-29 11:30:00,48.88,48.91,48.83,48.85,102302.0,44.2269,44.254,44.1817,44.1998,102302.0
2016-11-29 11:40:00,48.85,48.9,48.83,48.83,98270.0,44.1998,44.245,44.1817,44.1817,98270.0
2016-11-29 11:50:00,48.83,48.92,48.83,48.87,180045.0,44.1817,44.2631,44.1817,44.2178,180045.0
2016-11-29 12:00:00,48.87,48.88,48.84,48.85,105315.0,44.2178,44.2269,44.1907,44.1998,105315.0
2016-11-29 12:10:00,48.85,48.95,48.85,48.89,104309.0,44.1998,44.2902,44.1998,44.2359,104309.0
2016-11-29 12:20:00,48.9,48.91,48.84,48.89,78532.0,44.245,44.254,44.1907,44.2359,78532.0
2016-11-29 12:30:00,48.88,48.89,48.81,48.82,78521.0,44.2269,44.2359,44.1636,44.1726,78521.0
2016-11-29 12:40:00,48.83,48.9,48.81,48.85,65274.0,44.1817,44.245,44.1636,44.1998,65274.0
2016-11-29 12:50:00,48.84,48.93,48.83,48.93,103206.0,44.1907,44.2721,44.1817,44.2721,103206.0
2016-11-29 13:00:00,48.93,49.05,48.85,48.9,193070.0,44.2721,44.3807,44.1998,44.245,193070.0
2016-11-29 13:10:00,48.9,48.9,48.82,48.85,58594.0,44.245,44.245,44.1726,44.1998,58594.0
2016-11-29 13:20:00,48.85,48.87,48.79,48.82,78178.0,44.1998,44.2178,44.1455,44.1726,78178.0
2016-11-29 13:30:00,48.84,48.85,48.76,48.77,88542.0,44.1907,44.1998,44.1183,44.1274,88542.0
2016-11-29 13:40:00,48.77,48.83,48.74,48.83,105580.0,44.1274,44.1817,44.1002,44.1817,105580.0
2016-11-29 13:50:00,48.83,48.9,48.82,48.88,84300.0,44.1817,44.245,44.1726,44.2269,84300.0
2016-11-29 14:00:00,48.88,48.89,48.85,48.85,118727.0,44.2269,44.2359,44.1998,44.1998,118727.0
2016-11-29 14:10:00,48.85,48.86,48.79,48.84,78716.0,44.1998,44.2088,44.1455,44.1907,78716.0
2016-11-29 14:20:00,48.84,48.84,48.8,48.82,106150.0,44.1907,44.1907,44.1545,44.1726,106150.0
2016-11-29 14:30:00,48.82,48.86,48.78,48.82,119197.0,44.1726,44.2088,44.1364,44.1726,119197.0
2016-11-29 14:40:00,48.82,48.85,48.77,48.79,104284.0,44.1726,44.1998,44.1274,44.1455,104284.0
2016-11-29 14:50:00,48.79,48.81,48.76,48.76,81336.0,44.1455,44.1636,44.1183,44.1183,81336.0
2016-11-29 15:00:00,48.76,48.78,48.73,48.73,109089.0,44.1183,44.1364,44.0912,44.0912,109089.0
2016-11-29 15:10:00,48.74,48.76,48.7,48.75,139646.0,44.1002,44.1183,44.064,44.1093,139646.0
2016-11-29 15:20:00,48.75,48.77,48.7,48.74,105658.0,44.1093,44.1274,44.064,44.1002,105658.0
2016-11-29 15:30:00,48.74,48.75,48.62,48.62,241440.0,44.1002,44.1093,43.9916,43.9916,241440.0
2016-11-29 15:40:00,48.63,48.68,48.61,48.63,274218.0,44.0007,44.0459,43.9826,44.0007,274218.0
2016-11-29 15:50:00,48.62,48.68,48.56,48.6,574582.0,43.9916,44.0459,43.9374,43.9736,574582.0
2016-11-30 09:30:00,47.55,48.01,46.85,47.96,939423.0,43.0235,43.4397,42.3901,43.3945,939423.0
2016-11-30 09:40:00,47.96,48.75,47.95,48.58,446045.0,43.3945,44.1093,43.3854,43.9555,446045.0
2016-11-30 09:50:00,48.58,48.63,48.46,48.48,337649.0,43.9555,44.0007,43.8469,43.865,337649.0
2016-11-30 10:00:00,48.49,48.61,48.42,48.59,385590.0,43.874,43.9826,43.8107,43.9645,385590.0
2016-11-30 10:10:00,48.58,48.69,48.54,48.57,207326.0,43.9555,44.055,43.9193,43.9464,207326.0
2016-11-30 10:20:00,48.57,48.64,48.47,48.56,186636.0,43.9464,44.0097,43.8559,43.9374,186636.0
2016-11-30 10:30:00,48.57,48.57,48.4,48.43,217208.0,43.9464,43.9464,43.7926,43.8197,217208.0
2016-11-30 10:40:00,48.43,48.53,48.33,48.36,252437.0,43.8197,43.9102,43.7293,43.7564,252437.0
2016-11-30 10:50:00,48.36,48.51,48.36,48.48,216933.0,43.7564,43.8921,43.7564,43.865,216933.0
2016-11-30 11:00:00,48.48,48.55,48.43,48.5,218006.0,43.865,43.9283,43.8197,43.8831,218006.0
2016-11-30 11:10:00,48.5,48.56,48.46,48.52,194171.0,43.8831,43.9374,43.8469,43.9012,194171.0
2016-11-30 11:20:00,48.52,48.56,48.39,48.46,175179.0,43.9012,43.9374,43.7835,43.8469,175179.0
2016-11-30 11:30:00,48.46,48.5,48.38,48.48,120583.0,43.8469,43.8831,43.7745,43.865,120583.0
2016-11-30 11:40:00,48.48,48.5,48.43,48.48,169470.0,43.865,43.8831,43.8197,43.865,169470.0
2016-11-30 11:50:00,48.48,48.63,48.47,48.54,148232.0,43.865,44.0007,43.8559,43.9193,148232.0
2016-11-30 12:00:00,48.54,48.56,48.44,48.46,127801.0,43.9193,43.9374,43.8288,43.8469,127801.0
2016-11-30 12:10:00,48.45,48.54,48.43,48.54,144544.0,43.8378,43.9193,43.8197,43.9193,144544.0
2016-11-30 12:20:00,48.55,48.55,48.44,48.45,104578.0,43.9283,43.9283,43.8288,43.8378,104578.0
2016-11-30 12:30:00,48.46,48.47,48.39,48.43,134473.0,43.8469,43.8559,43.7835,43.8197,134473.0
2016-11-30 12:40:00,48.43,48.46,48.34,48.38,103141.0,43.8197,43.8469,43.7383,43.7745,103141.0
2016-11-30 12:50:00,48.38,48.45,48.37,48.42,78784.0,43.7745,43.8378,43.7654,43.8107,78784.0
2016-11-30 13:00:00,48.42,48.58,48.42,48.54,116524.0,43.8107,43.9555,43.8107,43.9193,116524.0
2016-11-30 13:10:00,48.54,48.56,48.46,48.52,121598.0,43.9193,43.9374,43.8469,43.9012,121598.0
2016-11-30 13:20:00,48.52,48.54,48.48,48.48,68832.0,43.9012,43.9193,43.865,43.865,68832.0
2016-11-30 13:30:00,48.49,48.53,48.44,48.45,88289.0,43.874,43.9102,43.8288,43.8378,88289.0
2016-11-30 13:40:00,48.46,48.54,48.45,48.52,104325.0,43.8469,43.9193,43.8378,43.9012,104325.0
2016-11-30 13:50:00,48.52,48.55,48.45,48.48,82291.0,43.9012,43.9283,43.8378,43.865,82291.0
2016-11-30 14:00:00,48.48,48.51,48.34,48.39,188653.0,43.865,43.8921,43.7383,43.7835,188653.0
2016-11-30 14:10:00,48.39,48.44,48.33,48.34,159063.0,43.7835,43.8288,43.7293,43.7383,159063.0
2016-11-30 14:20:00,48.33,48.47,48.32,48.43,87855.0,43.7293,43.8559,43.7202,43.8197,87855.0
2016-11-30 14:30:00,48.43,48.43,48.35,48.39,66668.0,43.8197,43.8197,43.7474,43.7835,66668.0
2016-11-30 14:40:00,48.38,48.4,48.28,48.3,83287.0,43.7745,43.7926,43.684,43.7021,83287.0
2016-11-30 14:50:00,48.3,48.36,48.26,48.34,158806.0,43.7021,43.7564,43.6659,43.7383,158806.0
2016-11-30 15:00:00,48.34,48.37,48.25,48.26,118867.0,43.7383,43.7654,43.6569,43.6659,118867.0
2016-11-30 15:10:00,48.26,48.4,48.25,48.39,206242.0,43.6659,43.7926,43.6569,43.7835,206242.0
2016-11-30 15:20:00,48.39,48.43,48.35,48.38,127659.0,43.7835,43.8197,43.7474,43.7745,127659.0
2016-11-30 15:30:00,48.39,48.39,48.28,48.3,290127.0,43.7835,43.7835,43.684,43.7021,290127.0
2016-11-30 15:40:00,48.3,48.34,48.28,48.31,177902.0,43.7021,43.7383,43.684,43.7112,177902.0
2016-11-30 15:50:00,48.32,48.32,48.2,48.21,583711.0,43.7202,43.7202,43.6116,43.6207,583711.0
2016-12-01 09:30:00,47.96,48.38,47.77,48.29,390279.0,43.3945,43.7745,43.2226,43.6931,390279.0
2016-12-01 09:40:00,48.28,48.49,48.1,48.43,267028.0,43.684,43.874,43.5211,43.8197,267028.0
2016-12-01 09:50:00,48.43,48.48,48.26,48.35,196762.0,43.8197,43.865,43.6659,43.7474,196762.0
2016-12-01 10:00:00,48.33,48.73,48.33,48.72,190979.0,43.7293,44.0912,43.7293,44.0821,190979.0
2016-12-01 10:10:00,48.71,48.85,48.61,48.8,229203.0,44.0731,44.1998,43.9826,44.1545,229203.0
2016-12-01 10:20:00,48.81,48.94,48.75,48.81,244629.0,44.1636,44.2812,44.1093,44.1636,244629.0
2016-12-01 10:30:00,48.82,48.82,48.57,48.7,234611.0,44.1726,44.1726,43.9464,44.064,234611.0
2016-12-01 10:40:00,48.71,48.76,48.45,48.49,282386.0,44.0731,44.1183,43.8378,43.874,282386.0
2016-12-01 10:50:00,48.48,48.5,48.34,48.36,195053.0,43.865,43.8831,43.7383,43.7564,195053.0
2016-12-01 11:00:00,48.36,48.45,48.33,48.42,227752.0,43.7564,43.8378,43.7293,43.8107,227752.0
2016-12-01 11:10:00,48.42,48.45,48.12,48.13,216342.0,43.8107,43.8378,43.5392,43.5483,216342.0
2016-12-01 11:20:00,48.13,48.23,48.03,48.2,292181.0,43.5483,43.6388,43.4578,43.6116,292181.0
2016-12-01 11:30:00,48.19,48.21,48.06,48.11,226379.0,43.6026,43.6207,43.485,43.5302,226379.0
2016-12-01 11:40:00,48.11,48.14,48.01,48.04,217039.0,43.5302,43.5573,43.4397,43.4669,217039.0
2016-12-01 11:50:00,48.04,48.06,47.89,47.97,330827.0,43.4669,43.485,43.3311,43.4035,330827.0
2016-12-01 12:00:00,47.98,47.99,47.86,47.89,309010.0,43.4126,43.4216,43.304,43.3311,309010.0
2016-12-01 12:10:00,47.88,48.01,47.84,47.93,124593.0,43.3221,43.4397,43.2859,43.3673,124593.0
2016-12-01 12:20:00,47.93,48.05,47.89,48.04,115064.0,43.3673,43.4759,43.3311,43.4669,115064.0
2016-12-01 12:30:00,48.04,48.08,47.92,47.95,150135.0,43.4669,43.5031,43.3583,43.3854,150135.0
2016-12-01 12:40:00,47.95,47.96,47.87,47.87,159678.0,43.3854,43.3945,43.313,43.313,159678.0
2016-12-01 12:50:00,47.87,48.0,47.86,47.99,109271.0,43.313,43.4307,43.304,43.4216,109271.0
2016-12-01 13:00:00,47.99,47.99,47.81,47.85,104253.0,43.4216,43.4216,43.2588,43.2949,104253.0
2016-12-01 13:10:00,47.84,48.0,47.82,47.95,117818.0,43.2859,43.4307,43.2678,43.3854,117818.0
2016-12-01 13:20:00,47.95,47.96,47.86,47.87,138448.0,43.3854,43.3945,43.304,43.313,138448.0
2016-12-01 13:30:00,47.88,47.96,47.82,47.88,131839.0,43.3221,43.3945,43.2678,43.3221,131839.0
2016-12-01 13:40:00,47.88,47.91,47.75,47.76,149471.0,43.3221,43.3492,43.2045,43.2135,149471.0
2016-12-01 13:50:00,47.76,47.78,47.63,47.72,187032.0,43.2135,43.2316,43.0959,43.1773,187032.0
2016-12-01 14:00:00,47.72,47.87,47.72,47.82,132545.0,43.1773,43.313,43.1773,43.2678,132545.0
2016-12-01 14:10:00,47.83,47.96,47.81,47.91,125619.0,43.2769,43.3945,43.2588,43.3492,125619.0
2016-12-01 14:20:00,47.92,47.98,47.9,47.91,99415.0,43.3583,43.4126,43.3402,43.3492,99415.0
2016-12-01 14:30:00,47.91,47.98,47.89,47.9,117347.0,43.3492,43.4126,43.3311,43.3402,117347.0
2016-12-01 14:40:00,47.9,48.0,47.9,47.96,141192.0,43.3402,43.4307,43.3402,43.3945,141192.0
2016-12-01 14:50:00,47.96,48.1,47.94,48.09,104106.0,43.3945,43.5211,43.3764,43.5121,104106.0
2016-12-01 15:00:00,48.08,48.12,47.9,47.91,184711.0,43.5031,43.5392,43.3402,43.3492,184711.0
2016-12-01 15:10:00,47.92,47.94,47.83,47.86,150441.0,43.3583,43.3764,43.2769,43.304,150441.0
2016-12-01 15:20:00,47.85,47.87,47.67,47.7,374001.0,43.2949,43.313,43.1321,43.1592,374001.0
2016-12-01 15:30:00,47.69,47.71,47.6,47.65,524480.0,43.1502,43.1683,43.0687,43.114,524480.0
2016-12-01 15:40:00,47.65,47.71,47.62,47.65,496512.0,43.114,43.1683,43.0868,43.114,496512.0
2016-12-01 15:50:00,47.65,47.79,47.64,47.77,679621.0,43.114,43.2407,43.1049,43.2226,679621.0
2016-12-02 09:30:00,48.33,48.89,47.89,48.87,810913.0,43.7293,44.2359,43.3311,44.2178,810913.0
2016-12-02 09:40:00,48.86,48.88,48.54,48.77,464236.0,44.2088,44.2269,43.9193,44.1274,464236.0
2016-12-02 09:50:00,48.76,48.94,48.7,48.9,390794.0,44.1183,44.2812,44.064,44.245,390794.0
2016-12-02 10:00:00,48.89,48.91,48.48,48.48,348060.0,44.2359,44.254,43.865,43.865,348060.0
2016-12-02 10:10:00,48.48,48.54,48.4,48.52,297782.0,43.865,43.9193,43.7926,43.9012,297782.0
2016-12-02 10:20:00,48.52,48.65,48.42,48.62,180685.0,43.9012,44.0188,43.8107,43.9916,180685.0
2016-12-02 10:30:00,48.63,48.65,48.3,48.53,306950.0,44.0007,44.0188,43.7021,43.9102,306950.0
2016-12-02 10:40:00,48.53,48.63,48.41,48.42,220062.0,43.9102,44.0007,43.8016,43.8107,220062.0
2016-12-02 10:50:00,48.41,48.51,48.36,48.5,282663.0,43.8016,43.8921,43.7564,43.8831,282663.0
2016-12-02 11:00:00,48.5,48.72,48.48,48.69,327112.0,43.8831,44.0821,43.865,44.055,327112.0
2016-12-02 11:10:00,48.68,48.85,48.65,48.81,201976.0,44.0459,44.1998,44.0188,44.1636,201976.0
2016-12-02 11:20:00,48.82,48.87,48.7,48.74,190216.0,44.1726,44.2178,44.064,44.1002,190216.0
2016-12-02 11:30:00,48.74,48.75,48.64,48.67,233897.0,44.1002,44.1093,44.0097,44.0369,233897.0
2016-12-02 11:40:00,48.68,48.71,48.52,48.57,130896.0,44.0459,44.0731,43.9012,43.9464,130896.0
2016-12-02 11:50:00,48.57,48.64,48.51,48.56,80695.0,43.9464,44.0097,43.8921,43.9374,80695.0
2016-12-02 12:00:00,48.56,48.61,48.51,48.53,68505.0,43.9374,43.9826,43.8921,43.9102,68505.0
2016-12-02 12:10:00,48.52,48.59,48.48,48.59,70346.0,43.9012,43.9645,43.865,43.9645,70346.0
2016-12-02 12:20:00,48.59,48.6,48.47,48.5,237852.0,43.9645,43.9736,43.8559,43.8831,237852.0
2016-12-02 12:30:00,48.5,48.51,48.36,48.37,285053.0,43.8831,43.8921,43.7564,43.7654,285053.0
2016-12-02 12:40:00,48.37,48.49,48.36,48.48,108000.0,43.7654,43.874,43.7564,43.865,108000.0
2016-12-02 12:50:00,48.48,48.62,48.47,48.6,189163.0,43.865,43.9916,43.8559,43.9736,189163.0
2016-12-02 13:00:00,48.59,48.63,48.52,48.57,78262.0,43.9645,44.0007,43.9012,43.9464,78262.0
2016-12-02 13:10:00,48.57,48.64,48.54,48.63,74342.0,43.9464,44.0097,43.9193,44.0007,74342.0
2016-12-02 13:20:00,48.63,48.64,48.57,48.58,109368.0,44.0007,44.0097,43.9464,43.9555,109368.0
2016-12-02 13:30:00,48.57,48.59,48.48,48.48,105458.0,43.9464,43.9645,43.865,43.865,105458.0
2016-12-02 13:40:00,48.48,48.54,48.46,48.48,117166.0,43.865,43.9193,43.8469,43.865,117166.0
2016-12-02 13:50:00,48.49,48.52,48.44,48.45,124625.0,43.874,43.9012,43.8288,43.8378,124625.0
2016-12-02 14:00:00,48.46,48.46,48.36,48.4,110295.0,43.8469,43.8469,43.7564,43.7926,110295.0
2016-12-02 14:10:00,48.4,48.49,48.4,48.46,76985.0,43.7926,43.874,43.7926,43.8469,76985.0
2016-12-02 14:20:00,48.45,48.48,48.4,48.47,76667.0,43.8378,43.865,43.7926,43.8559,76667.0
2016-12-02 14:30:00,48.47,48.48,48.4,48.42,125515.0,43.8559,43.865,43.7926,43.8107,125515.0
2016-12-02 14:40:00,48.42,48.44,48.36,48.38,182841.0,43.8107,43.8288,43.7564,43.7745,182841.0
2016-12-02 14:50:00,48.38,48.44,48.37,48.43,73280.0,43.7745,43.8288,43.7654,43.8197,73280.0
2016-12-02 15:00:00,48.43,48.43,48.34,48.34,108206.0,43.8197,43.8197,43.7383,43.7383,108206.0
2016-12-02 15:10:00,48.34,48.38,48.26,48.26,117755.0,43.7383,43.7745,43.6659,43.6659,117755.0
2016-12-02 15:20:00,48.27,48.28,48.22,48.24,230303.0,43.675,43.684,43.6297,43.6478,230303.0
2016-12-02 15:30:00,48.25,48.32,48.2,48.26,260118.0,43.6569,43.7202,43.6116,43.6659,260118.0
2016-12-02 15:40:00,48.26,48.31,48.23,48.27,188564.0,43.6659,43.7112,43.6388,43.675,188564.0
2016-12-02 15:50:00,48.27,48.34,48.26,48.32,409375.0,43.675,43.7383,43.6659,43.7202,409375.0
2016-12-05 09:30:00,48.51,48.62,48.4,48.49,452904.0,43.8921,43.9916,43.7926,43.874,452904.0
2016-12-05 09:40:00,48.49,48.58,48.42,48.55,316358.0,43.874,43.9555,43.8107,43.9283,316358.0
2016-12-05 09:50:00,48.54,48.71,48.54,48.66,181492.0,43.9193,44.0731,43.9193,44.0278,181492.0
2016-12-05 10:00:00,48.66,48.81,48.64,48.69,287085.0,44.0278,44.1636,44.0097,44.055,287085.0
2016-12-05 10:10:00,48.68,48.76,48.48,48.49,343346.0,44.0459,44.1183,43.865,43.874,343346.0
2016-12-05 10:20:00,48.5,48.51,48.27,48.33,283199.0,43.8831,43.8921,43.675,43.7293,283199.0
2016-12-05 10:30:00,48.32,48.37,48.19,48.28,241942.0,43.7202,43.7654,43.6026,43.684,241942.0
2016-12-05 10:40:00,48.27,48.3,48.22,48.22,237569.0,43.675,43.7021,43.6297,43.6297,237569.0
2016-12-05 10:50:00,48.23,48.24,48.05,48.08,187147.0,43.6388,43.6478,43.4759,43.5031,187147.0
2016-12-05 11:00:00,48.09,48.11,48.0,48.06,253819.0,43.5121,43.5302,43.4307,43.485,253819.0
2016-12-05 11:10:00,48.06,48.11,48.04,48.09,226222.0,43.485,43.5302,43.4669,43.5121,226222.0
2016-12-05 11:20:00,48.09,48.11,47.97,47.97,256011.0,43.5121,43.5302,43.4035,43.4035,256011.0
2016-12-05 11:30:00,47.98,48.04,47.92,48.01,486747.0,43.4126,43.4669,43.3583,43.4397,486747.0
2016-12-05 11:40:00,48.01,48.08,47.94,47.95,241331.0,43.4397,43.5031,43.3764,43.3854,241331.0
2016-12-05 11:50:00,47.95,48.0,47.82,47.94,173194.0,43.3854,43.4307,43.2678,43.3764,173194.0
2016-12-05 12:00:00,47.94,48.0,47.88,47.9,98525.0,43.3764,43.4307,43.3221,43.3402,98525.0
2016-12-05 12:10:00,47.91,47.99,47.9,47.98,101039.0,43.3492,43.4216,43.3402,43.4126,101039.0
2016-12-05 12:20:00,47.98,47.98,47.88,47.91,145383.0,43.4126,43.4126,43.3221,43.3492,145383.0
2016-12-05 12:30:00,47.91,47.91,47.8,47.84,195910.0,43.3492,43.3492,43.2497,43.2859,195910.0
2016-12-05 12:40:00,47.84,47.91,47.81,47.85,139721.0,43.2859,43.3492,43.2588,43.2949,139721.0
2016-12-05 12:50:00,47.85,47.87,47.73,47.73,143277.0,43.2949,43.313,43.1864,43.1864,143277.0
2016-12-05 13:00:00,47.73,47.79,47.72,47.78,144623.0,43.1864,43.2407,43.1773,43.2316,144623.0
2016-12-05 13:10:00,47.79,47.83,47.78,47.79,118103.0,43.2407,43.2769,43.2316,43.2407,118103.0
2016-12-05 13:20:00,47.8,47.81,47.73,47.8,88192.0,43.2497,43.2588,43.1864,43.2497,88192.0
2016-12-05 13:30:00,47.8,47.81,47.71,47.75,120088.0,43.2497,43.2588,43.1683,43.2045,120088.0
2016-12-05 13:40:00,47.75,47.76,47.68,47.72,174638.0,43.2045,43.2135,43.1411,43.1773,174638.0
2016-12-05 13:50:00,47.72,47.75,47.66,47.71,172741.0,43.1773,43.2045,43.123,43.1683,172741.0
2016-12-05 14:00:00,47.72,47.73,47.61,47.69,162234.0,43.1773,43.1864,43.0778,43.1502,162234.0
2016-12-05 14:10:00,47.68,47.7,47.6,47.62,126248.0,43.1411,43.1592,43.0687,43.0868,126248.0
2016-12-05 14:20:00,47.62,47.67,47.59,47.63,128849.0,43.0868,43.1321,43.0597,43.0959,128849.0
2016-12-05 14:30:00,47.63,47.68,47.58,47.68,156407.0,43.0959,43.1411,43.0507,43.1411,156407.0
2016-12-05 14:40:00,47.68,47.78,47.65,47.74,136313.0,43.1411,43.2316,43.114,43.1954,136313.0
2016-12-05 14:50:00,47.73,47.82,47.71,47.8,120332.0,43.1864,43.2678,43.1683,43.2497,120332.0
2016-12-05 15:00:00,47.8,47.9,47.8,47.87,207396.0,43.2497,43.3402,43.2497,43.313,207396.0
2016-12-05 15:10:00,47.87,47.93,47.85,47.93,113505.0,43.313,43.3673,43.2949,43.3673,113505.0
2016-12-05 15:20:00,47.93,47.93,47.88,47.91,122690.0,43.3673,43.3673,43.3221,43.3492,122690.0
2016-12-05 15:30:00,47.91,47.93,47.83,47.83,290531.0,43.3492,43.3673,43.2769,43.2769,290531.0
2016-12-05 15:40:00,47.83,47.88,47.81,47.85,398458.0,43.2769,43.3221,43.2588,43.2949,398458.0
2016-12-05 15:50:00,47.84,47.86,47.8,47.82,531436.0,43.2859,43.304,43.2497,43.2678,531436.0
2016-12-06 09:30:00,48.21,48.42,48.11,48.27,577156.0,43.6207,43.8107,43.5302,43.675,577156.0
2016-12-06 09:40:00,48.26,48.58,48.26,48.44,469009.0,43.6659,43.9555,43.6659,43.8288,469009.0
2016-12-06 09:50:00,48.44,48.5,48.23,48.28,286904.0,43.8288,43.8831,43.6388,43.684,286904.0
2016-12-06 10:00:00,48.28,48.42,48.27,48.38,222443.0,43.684,43.8107,43.675,43.7745,222443.0
2016-12-06 10:10:00,48.39,48.67,48.36,48.65,296010.0,43.7835,44.0369,43.7564,44.0188,296010.0
2016-12-06 10:20:00,48.65,48.77,48.59,48.65,254329.0,44.0188,44.1274,43.9645,44.0188,254329.0
2016-12-06 10:30:00,48.65,48.74,48.57,48.57,207817.0,44.0188,44.1002,43.9464,43.9464,207817.0
2016-12-06 10:40:00,48.58,48.66,48.53,48.57,186495.0,43.9555,44.0278,43.9102,43.9464,186495.0
2016-12-06 10:50:00,48.57,48.6,48.5,48.56,161688.0,43.9464,43.9736,43.8831,43.9374,161688.0
2016-12-06 11:00:00,48.56,48.58,48.43,48.46,129681.0,43.9374,43.9555,43.8197,43.8469,129681.0
2016-12-06 11:10:00,48.46,48.47,48.36,48.41,130199.0,43.8469,43.8559,43.7564,43.8016,130199.0
2016-12-06 11:20:00,48.4,48.52,48.39,48.5,141697.0,43.7926,43.9012,43.7835,43.8831,141697.0
2016-12-06 11:30:00,48.51,48.53,48.48,48.52,132752.0,43.8921,43.9102,43.865,43.9012,132752.0
2016-12-06 11:40:00,48.51,48.66,48.51,48.57,125156.0,43.8921,44.0278,43.8921,43.9464,125156.0
2016-12-06 11:50:00,48.58,48.61,48.53,48.54,77113.0,43.9555,43.9826,43.9102,43.9193,77113.0
2016-12-06 12:00:00,48.54,48.63,48.53,48.6,93806.0,43.9193,44.0007,43.9102,43.9736,93806.0
2016-12-06 12:10:00,48.59,48.63,48.59,48.59,108313.0,43.9645,44.0007,43.9645,43.9645,108313.0
2016-12-06 12:20:00,48.6,48.68,48.59,48.67,141301.0,43.9736,44.0459,43.9645,44.0369,141301.0
2016-12-06 12:30:00,48.68,48.71,48.67,48.69,124586.0,44.0459,44.0731,44.0369,44.055,124586.0
2016-12-06 12:40:00,48.69,48.77,48.66,48.75,108881.0,44.055,44.1274,44.0278,44.1093,108881.0
2016-12-06 12:50:00,48.74,48.86,48.74,48.85,133634.0,44.1002,44.2088,44.1002,44.1998,133634.0
2016-12-06 13:00:00,48.84,48.85,48.78,48.8,76680.0,44.1907,44.1998,44.1364,44.1545,76680.0
2016-12-06 13:10:00,48.79,48.87,48.76,48.81,122492.0,44.1455,44.2178,44.1183,44.1636,122492.0
2016-12-06 13:20:00,48.81,48.85,48.79,48.83,84135.0,44.1636,44.1998,44.1455,44.1817,84135.0
2016-12-06 13:30:00,48.83,48.87,48.8,48.83,126632.0,44.1817,44.2178,44.1545,44.1817,126632.0
2016-12-06 13:40:00,48.83,49.0,48.83,48.95,249942.0,44.1817,44.3355,44.1817,44.2902,249942.0
2016-12-06 13:50:00,48.94,49.13,48.93,49.09,274134.0,44.2812,44.4531,44.2721,44.4169,274134.0
2016-12-06 14:00:00,49.09,49.09,48.91,48.92,182116.0,44.4169,44.4169,44.254,44.2631,182116.0
2016-12-06 14:10:00,48.91,48.98,48.89,48.96,123348.0,44.254,44.3174,44.2359,44.2993,123348.0
2016-12-06 14:20:00,48.97,49.12,48.96,49.11,201949.0,44.3083,44.4441,44.2993,44.435,201949.0
2016-12-06 14:30:00,49.12,49.25,49.1,49.23,272105.0,44.4441,44.5617,44.426,44.5436,272105.0
2016-12-06 14:40:00,49.23,49.28,49.15,49.19,154559.0,44.5436,44.5888,44.4712,44.5074,154559.0
2016-12-06 14:50:00,49.2,49.25,49.17,49.23,143563.0,44.5164,44.5617,44.4893,44.5436,143563.0
2016-12-06 15:00:00,49.23,49.29,49.18,49.19,136665.0,44.5436,44.5979,44.4983,44.5074,136665.0
2016-12-06 15:10:00,49.19,49.22,49.17,49.19,99755.0,44.5074,44.5345,44.4893,44.5074,99755.0
2016-12-06 15:20:00,49.2,49.32,49.19,49.27,208412.0,44.5164,44.625,44.5074,44.5798,208412.0
2016-12-06 15:30:00,49.27,49.4,49.26,49.36,382935.0,44.5798,44.6974,44.5707,44.6612,382935.0
2016-12-06 15:40:00,49.36,49.48,49.31,49.48,441782.0,44.6612,44.7698,44.616,44.7698,441782.0
2016-12-06 15:50:00,49.47,49.49,49.42,49.44,745112.0,44.7607,44.7788,44.7155,44.7336,745112.0
2016-12-07 09:30:00,49.44,49.64,49.18,49.51,410647.0,44.7336,44.9146,44.4983,44.7969,410647.0
2016-12-07 09:40:00,49.52,49.62,49.41,49.48,193310.0,44.806,44.8965,44.7064,44.7698,193310.0
2016-12-07 09:50:00,49.47,49.49,49.25,49.34,144504.0,44.7607,44.7788,44.5617,44.6431,144504.0
2016-12-07 10:00:00,49.35,49.54,49.34,49.46,189733.0,44.6522,44.8241,44.6431,44.7517,189733.0
2016-12-07 10:10:00,49.46,49.48,49.31,49.45,115486.0,44.7517,44.7698,44.616,44.7426,115486.0
2016-12-07 10:20:00,49.44,49.69,49.41,49.68,156228.0,44.7336,44.9598,44.7064,44.9507,156228.0
2016-12-07 10:30:00,49.68,49.86,49.65,49.75,258203.0,44.9507,45.1136,44.9236,45.0141,258203.0
2016-12-07 10:40:00,49.76,49.86,49.7,49.79,213669.0,45.0231,45.1136,44.9688,45.0503,213669.0
2016-12-07 10:50:00,49.79,49.8,49.64,49.66,93892.0,45.0503,45.0593,44.9146,44.9326,93892.0
2016-12-07 11:00:00,49.67,49.74,49.65,49.66,115303.0,44.9417,45.005,44.9236,44.9326,115303.0
2016-12-07 11:10:00,49.66,49.72,49.61,49.72,153687.0,44.9326,44.9869,44.8874,44.9869,153687.0
2016-12-07 11:20:00,49.72,49.8,49.69,49.76,171945.0,44.9869,45.0593,44.9598,45.0231,171945.0
2016-12-07 11:30:00,49.76,49.88,49.76,49.88,97597.0,45.0231,45.1317,45.0231,45.1317,97597.0
2016-12-07 11:40:00,49.87,49.89,49.76,49.81,134435.0,45.1227,45.1408,45.0231,45.0684,134435.0
2016-12-07 11:50:00,49.8,49.88,49.8,49.86,117600.0,45.0593,45.1317,45.0593,45.1136,117600.0
2016-12-07 12:00:00,49.86,49.87,49.77,49.84,99833.0,45.1136,45.1227,45.0322,45.0955,99833.0
2016-12-07 12:10:00,49.84,49.95,49.82,49.93,158872.0,45.0955,45.195,45.0774,45.1769,158872.0
2016-12-07 12:20:00,49.94,50.1,49.92,50.01,537774.0,45.186,45.3308,45.1679,45.2493,537774.0
2016-12-07 12:30:00,50.01,50.05,50.0,50.03,88560.0,45.2493,45.2855,45.2403,45.2674,88560.0
2016-12-07 12:40:00,50.03,50.1,50.03,50.08,111827.0,45.2674,45.3308,45.2674,45.3127,111827.0
2016-12-07 12:50:00,50.08,50.17,50.06,50.16,102916.0,45.3127,45.3941,45.2946,45.385,102916.0
2016-12-07 13:00:00,50.16,50.24,50.1,50.2,143504.0,45.385,45.4574,45.3308,45.4212,143504.0
2016-12-07 13:10:00,50.21,50.37,50.2,50.36,232830.0,45.4303,45.5751,45.4212,45.566,232830.0
2016-12-07 13:20:00,50.37,50.49,50.34,50.47,264882.0,45.5751,45.6836,45.5479,45.6655,264882.0
2016-12-07 13:30:00,50.46,50.53,50.45,50.52,324554.0,45.6565,45.7198,45.6474,45.7108,324554.0
2016-12-07 13:40:00,50.51,50.59,50.48,50.57,352790.0,45.7017,45.7741,45.6746,45.756,352790.0
2016-12-07 13:50:00,50.57,50.78,50.52,50.78,227628.0,45.756,45.946,45.7108,45.946,227628.0
2016-12-07 14:00:00,50.77,50.78,50.65,50.67,194198.0,45.937,45.946,45.8284,45.8465,194198.0
2016-12-07 14:10:00,50.68,50.82,50.67,50.82,176941.0,45.8555,45.9822,45.8465,45.9822,176941.0
2016-12-07 14:20:00,50.83,50.88,50.8,50.85,281421.0,45.9913,46.0365,45.9641,46.0094,281421.0
2016-12-07 14:30:00,50.85,50.9,50.81,50.84,135365.0,46.0094,46.0546,45.9732,46.0003,135365.0
2016-12-07 14:40:00,50.84,50.87,50.81,50.87,173307.0,46.0003,46.0275,45.9732,46.0275,173307.0
2016-12-07 14:50:00,50.86,50.91,50.84,50.89,325876.0,46.0184,46.0637,46.0003,46.0456,325876.0
2016-12-07 15:00:00,50.89,50.95,50.85,50.95,187208.0,46.0456,46.0998,46.0094,46.0998,187208.0
2016-12-07 15:10:00,50.95,51.05,50.94,51.02,336745.0,46.0998,46.1903,46.0908,46.1632,336745.0
2016-12-07 15:20:00,51.02,51.22,50.98,51.15,311446.0,46.1632,46.3441,46.127,46.2808,311446.0
2016-12-07 15:30:00,51.16,51.33,51.13,51.28,435547.0,46.2899,46.4437,46.2627,46.3984,435547.0
2016-12-07 15:40:00,51.28,51.3,51.1,51.13,507331.0,46.3984,46.4165,46.2356,46.2627,507331.0
2016-12-07 15:50:00,51.13,51.14,51.03,51.09,913212.0,46.2627,46.2718,46.1722,46.2265,913212.0
2016-12-08 09:30:00,51.1,51.14,50.7,50.89,495302.0,46.2356,46.2718,45.8736,46.0456,495302.0
2016-12-08 09:40:00,50.88,50.95,50.65,50.66,185566.0,46.0365,46.0998,45.8284,45.8375,185566.0
2016-12-08 09:50:00,50.66,50.75,50.63,50.68,171166.0,45.8375,45.9189,45.8103,45.8555,171166.0
2016-12-08 10:00:00,50.69,50.78,50.54,50.73,176828.0,45.8646,45.946,45.7289,45.9008,176828.0
2016-12-08 10:10:00,50.73,50.75,50.63,50.74,123491.0,45.9008,45.9189,45.8103,45.9098,123491.0
2016-12-08 10:20:00,50.73,50.82,50.73,50.78,161193.0,45.9008,45.9822,45.9008,45.946,161193.0
2016-12-08 10:30:00,50.78,50.91,50.77,50.9,124918.0,45.946,46.0637,45.937,46.0546,124918.0
2016-12-08 10:40:00,50.89,50.99,50.88,50.91,88128.0,46.0456,46.136,46.0365,46.0637,88128.0
2016-12-08 10:50:00,50.91,50.98,50.88,50.95,98117.0,46.0637,46.127,46.0365,46.0998,98117.0
2016-12-08 11:00:00,50.94,51.05,50.93,51.01,135230.0,46.0908,46.1903,46.0817,46.1541,135230.0
2016-12-08 11:10:00,51.0,51.1,50.99,51.04,148603.0,46.1451,46.2356,46.136,46.1813,148603.0
2016-12-08 11:20:00,51.04,51.09,50.99,51.05,450740.0,46.1813,46.2265,46.136,46.1903,450740.0
2016-12-08 11:30:00,51.05,51.12,51.02,51.02,241095.0,46.1903,46.2537,46.1632,46.1632,241095.0
2016-12-08 11:40:00,51.03,51.24,51.01,51.21,205942.0,46.1722,46.3622,46.1541,46.3351,205942.0
2016-12-08 11:50:00,51.21,51.31,51.17,51.3,210033.0,46.3351,46.4256,46.2989,46.4165,210033.0
2016-12-08 12:00:00,51.31,51.44,51.3,51.41,221155.0,46.4256,46.5432,46.4165,46.5161,221155.0
2016-12-08 12:10:00,51.4,51.45,51.31,51.45,144870.0,46.507,46.5522,46.4256,46.5522,144870.0
2016-12-08 12:20:00,51.45,51.61,51.44,51.52,168983.0,46.5522,46.697,46.5432,46.6156,168983.0
2016-12-08 12:30:00,51.52,51.62,51.5,51.57,176134.0,46.6156,46.7061,46.5975,46.6608,176134.0
2016-12-08 12:40:00,51.57,51.75,51.56,51.73,163668.0,46.6608,46.8237,46.6518,46.8056,163668.0
2016-12-08 12:50:00,51.72,51.72,51.6,51.68,113545.0,46.7965,46.7965,46.688,46.7604,113545.0
2016-12-08 13:00:00,51.68,51.81,51.68,51.75,169654.0,46.7604,46.878,46.7604,46.8237,169654.0
2016-12-08 13:10:00,51.74,51.89,51.74,51.83,145158.0,46.8146,46.9504,46.8146,46.8961,145158.0
2016-12-08 13:20:00,51.83,51.87,51.78,51.83,122398.0,46.8961,46.9323,46.8508,46.8961,122398.0
2016-12-08 13:30:00,51.82,51.9,51.81,51.83,143661.0,46.887,46.9594,46.878,46.8961,143661.0
2016-12-08 13:40:00,51.86,51.86,51.77,51.85,138307.0,46.9232,46.9232,46.8418,46.9142,138307.0
2016-12-08 13:50:00,51.84,51.89,51.77,51.85,134769.0,46.9051,46.9504,46.8418,46.9142,134769.0
2016-12-08 14:00:00,51.86,51.92,51.84,51.9,254234.0,46.9232,46.9775,46.9051,46.9594,254234.0
2016-12-08 14:10:00,51.9,51.9,51.6,51.65,309692.0,46.9594,46.9594,46.688,46.7332,309692.0
2016-12-08 14:20:00,51.65,51.81,51.64,51.8,213465.0,46.7332,46.878,46.7242,46.8689,213465.0
2016-12-08 14:30:00,51.8,51.84,51.65,51.66,326953.0,46.8689,46.9051,46.7332,46.7423,326953.0
2016-12-08 14:40:00,51.65,51.65,51.5,51.5,250939.0,46.7332,46.7332,46.5975,46.5975,250939.0
2016-12-08 14:50:00,51.51,51.66,51.5,51.65,153761.0,46.6065,46.7423,46.5975,46.7332,153761.0
2016-12-08 15:00:00,51.66,51.71,51.64,51.69,172130.0,46.7423,46.7875,46.7242,46.7694,172130.0
2016-12-08 15:10:00,51.68,51.73,51.62,51.63,165389.0,46.7604,46.8056,46.7061,46.7151,165389.0
2016-12-08 15:20:00,51.62,51.62,51.37,51.37,335554.0,46.7061,46.7061,46.4799,46.4799,335554.0
2016-12-08 15:30:00,51.37,51.45,51.35,51.41,389119.0,46.4799,46.5522,46.4618,46.5161,389119.0
2016-12-08 15:40:00,51.41,51.5,51.36,51.36,383151.0,46.5161,46.5975,46.4708,46.4708,383151.0
2016-12-08 15:50:00,51.36,51.42,51.33,51.36,624289.0,46.4708,46.5251,46.4437,46.4708,624289.0
2016-12-09 09:30:00,52.0,52.69,51.86,52.29,820873.0,47.0499,47.6742,46.9232,47.3123,820873.0
2016-12-09 09:40:00,52.29,52.6,52.26,52.53,436031.0,47.3123,47.5928,47.2851,47.5294,436031.0
2016-12-09 09:50:00,52.53,52.76,52.4,52.47,533287.0,47.5294,47.7375,47.4118,47.4751,533287.0
2016-12-09 10:00:00,52.48,52.5,52.06,52.16,299505.0,47.4842,47.5023,47.1042,47.1947,299505.0
2016-12-09 10:10:00,52.16,52.18,51.63,51.79,431538.0,47.1947,47.2128,46.7151,46.8599,431538.0
2016-12-09 10:20:00,51.79,51.89,51.49,51.54,271836.0,46.8599,46.9504,46.5884,46.6337,271836.0
2016-12-09 10:30:00,51.54,51.61,51.31,51.46,295776.0,46.6337,46.697,46.4256,46.5613,295776.0
2016-12-09 10:40:00,51.46,51.57,51.37,51.47,209487.0,46.5613,46.6608,46.4799,46.5703,209487.0
2016-12-09 10:50:00,51.48,51.58,51.26,51.26,208351.0,46.5794,46.6699,46.3803,46.3803,208351.0
2016-12-09 11:00:00,51.27,51.52,51.26,51.42,174828.0,46.3894,46.6156,46.3803,46.5251,174828.0
2016-12-09 11:10:00,51.42,51.53,51.37,51.53,123452.0,46.5251,46.6246,46.4799,46.6246,123452.0
2016-12-09 11:20:00,51.54,51.57,51.44,51.48,184445.0,46.6337,46.6608,46.5432,46.5794,184445.0
2016-12-09 11:30:00,51.48,51.49,51.41,51.48,127833.0,46.5794,46.5884,46.5161,46.5794,127833.0
2016-12-09 11:40:00,51.47,51.48,51.41,51.46,141209.0,46.5703,46.5794,46.5161,46.5613,141209.0
2016-12-09 11:50:00,51.47,51.5,51.41,51.44,89006.0,46.5703,46.5975,46.5161,46.5432,89006.0
2016-12-09 12:00:00,51.45,51.47,51.38,51.41,96403.0,46.5522,46.5703,46.4889,46.5161,96403.0
2016-12-09 12:10:00,51.42,51.44,51.34,51.36,99513.0,46.5251,46.5432,46.4527,46.4708,99513.0
2016-12-09 12:20:00,51.36,51.47,51.36,51.46,94586.0,46.4708,46.5703,46.4708,46.5613,94586.0
2016-12-09 12:30:00,51.47,51.5,51.42,51.5,86750.0,46.5703,46.5975,46.5251,46.5975,86750.0
2016-12-09 12:40:00,51.5,51.58,51.45,51.57,91098.0,46.5975,46.6699,46.5522,46.6608,91098.0
2016-12-09 12:50:00,51.57,51.63,51.55,51.56,152489.0,46.6608,46.7151,46.6427,46.6518,152489.0
2016-12-09 13:00:00,51.56,51.57,51.41,51.47,128437.0,46.6518,46.6608,46.5161,46.5703,128437.0
2016-12-09 13:10:00,51.48,51.51,51.45,51.46,75586.0,46.5794,46.6065,46.5522,46.5613,75586.0
2016-12-09 13:20:00,51.46,51.54,51.45,51.53,77994.0,46.5613,46.6337,46.5522,46.6246,77994.0
2016-12-09 13:30:00,51.53,51.53,51.47,51.52,67676.0,46.6246,46.6246,46.5703,46.6156,67676.0
2016-12-09 13:40:00,51.51,51.6,51.49,51.6,86496.0,46.6065,46.688,46.5884,46.688,86496.0
2016-12-09 13:50:00,51.6,51.66,51.56,51.59,144582.0,46.688,46.7423,46.6518,46.6789,144582.0
2016-12-09 14:00:00,51.59,51.64,51.54,51.55,75126.0,46.6789,46.7242,46.6337,46.6427,75126.0
2016-12-09 14:10:00,51.55,51.6,51.52,51.58,101064.0,46.6427,46.688,46.6156,46.6699,101064.0
2016-12-09 14:20:00,51.58,51.61,51.55,51.59,124885.0,46.6699,46.697,46.6427,46.6789,124885.0
2016-12-09 14:30:00,51.58,51.62,51.57,51.62,125634.0,46.6699,46.7061,46.6608,46.7061,125634.0
2016-12-09 14:40:00,51.61,51.74,51.6,51.65,141906.0,46.697,46.8146,46.688,46.7332,141906.0
2016-12-09 14:50:00,51.65,51.69,51.6,51.69,98601.0,46.7332,46.7694,46.688,46.7694,98601.0
2016-12-09 15:00:00,51.69,51.8,51.66,51.72,191251.0,46.7694,46.8689,46.7423,46.7965,191251.0
2016-12-09 15:10:00,51.72,51.82,51.7,51.81,134726.0,46.7965,46.887,46.7784,46.878,134726.0
2016-12-09 15:20:00,51.81,51.85,51.76,51.77,125452.0,46.878,46.9142,46.8327,46.8418,125452.0
2016-12-09 15:30:00,51.76,51.79,51.67,51.72,203103.0,46.8327,46.8599,46.7513,46.7965,203103.0
2016-12-09 15:40:00,51.72,51.75,51.68,51.72,198845.0,46.7965,46.8237,46.7604,46.7965,198845.0
2016-12-09 15:50:00,51.72,51.82,51.72,51.79,607998.0,46.7965,46.887,46.7965,46.8599,607998.0
2016-12-12 09:30:00,51.03,51.34,50.79,51.2,453338.0,46.1722,46.4527,45.9551,46.326,453338.0
2016-12-12 09:40:00,51.21,51.34,50.96,51.07,141643.0,46.3351,46.4527,46.1089,46.2084,141643.0
2016-12-12 09:50:00,51.08,51.23,50.97,50.97,130711.0,46.2175,46.3532,46.1179,46.1179,130711.0
2016-12-12 10:00:00,50.98,51.02,50.68,50.7,182510.0,46.127,46.1632,45.8555,45.8736,182510.0
2016-12-12 10:10:00,50.7,50.75,50.58,50.63,239521.0,45.8736,45.9189,45.7651,45.8103,239521.0
2016-12-12 10:20:00,50.62,50.67,50.34,50.34,187751.0,45.8013,45.8465,45.5479,45.5479,187751.0
2016-12-12 10:30:00,50.34,50.62,50.16,50.57,303223.0,45.5479,45.8013,45.385,45.756,303223.0
2016-12-12 10:40:00,50.56,50.6,50.43,50.46,152701.0,45.747,45.7832,45.6293,45.6565,152701.0
2016-12-12 10:50:00,50.46,50.5,50.35,50.44,150409.0,45.6565,45.6927,45.557,45.6384,150409.0
2016-12-12 11:00:00,50.44,50.5,50.38,50.46,198043.0,45.6384,45.6927,45.5841,45.6565,198043.0
2016-12-12 11:10:00,50.46,50.56,50.45,50.52,104551.0,45.6565,45.747,45.6474,45.7108,104551.0
2016-12-12 11:20:00,50.53,50.64,50.42,50.48,169136.0,45.7198,45.8194,45.6203,45.6746,169136.0
2016-12-12 11:30:00,50.48,50.54,50.41,50.41,115293.0,45.6746,45.7289,45.6113,45.6113,115293.0
2016-12-12 11:40:00,50.4,50.43,50.21,50.27,185304.0,45.6022,45.6293,45.4303,45.4846,185304.0
2016-12-12 11:50:00,50.27,50.3,50.15,50.28,203807.0,45.4846,45.5117,45.376,45.4936,203807.0
2016-12-12 12:00:00,50.27,50.31,50.23,50.29,101164.0,45.4846,45.5208,45.4484,45.5027,101164.0
2016-12-12 12:10:00,50.29,50.42,50.27,50.34,178436.0,45.5027,45.6203,45.4846,45.5479,178436.0
2016-12-12 12:20:00,50.34,50.47,50.33,50.39,99812.0,45.5479,45.6655,45.5389,45.5932,99812.0
2016-12-12 12:30:00,50.39,50.5,50.37,50.48,128728.0,45.5932,45.6927,45.5751,45.6746,128728.0
2016-12-12 12:40:00,50.48,50.49,50.29,50.3,171682.0,45.6746,45.6836,45.5027,45.5117,171682.0
2016-12-12 12:50:00,50.28,50.32,50.2,50.28,136192.0,45.4936,45.5298,45.4212,45.4936,136192.0
2016-12-12 13:00:00,50.28,50.36,50.26,50.27,83900.0,45.4936,45.566,45.4755,45.4846,83900.0
2016-12-12 13:10:00,50.27,50.39,50.19,50.38,147987.0,45.4846,45.5932,45.4122,45.5841,147987.0
2016-12-12 13:20:00,50.39,50.39,50.23,50.23,129777.0,45.5932,45.5932,45.4484,45.4484,129777.0
2016-12-12 13:30:00,50.23,50.31,50.21,50.23,96375.0,45.4484,45.5208,45.4303,45.4484,96375.0
2016-12-12 13:40:00,50.23,50.31,50.19,50.19,109458.0,45.4484,45.5208,45.4122,45.4122,109458.0
2016-12-12 13:50:00,50.2,50.23,50.1,50.1,111935.0,45.4212,45.4484,45.3308,45.3308,111935.0
2016-12-12 14:00:00,50.11,50.11,49.96,50.02,244648.0,45.3398,45.3398,45.2041,45.2584,244648.0
2016-12-12 14:10:00,50.02,50.12,49.99,50.09,132422.0,45.2584,45.3489,45.2312,45.3217,132422.0
2016-12-12 14:20:00,50.08,50.18,50.05,50.09,110537.0,45.3127,45.4031,45.2855,45.3217,110537.0
2016-12-12 14:30:00,50.1,50.14,49.99,50.01,138184.0,45.3308,45.367,45.2312,45.2493,138184.0
2016-12-12 14:40:00,50.0,50.09,49.97,50.04,108910.0,45.2403,45.3217,45.2131,45.2765,108910.0
2016-12-12 14:50:00,50.04,50.06,49.98,50.03,110257.0,45.2765,45.2946,45.2222,45.2674,110257.0
2016-12-12 15:00:00,50.03,50.04,49.95,50.0,313477.0,45.2674,45.2765,45.195,45.2403,313477.0
2016-12-12 15:10:00,50.0,50.06,49.94,49.95,282010.0,45.2403,45.2946,45.186,45.195,282010.0
2016-12-12 15:20:00,49.95,50.06,49.94,49.97,165958.0,45.195,45.2946,45.186,45.2131,165958.0
2016-12-12 15:30:00,49.97,50.1,49.92,50.05,291540.0,45.2131,45.3308,45.1679,45.2855,291540.0
2016-12-12 15:40:00,50.05,50.05,49.95,49.97,321673.0,45.2855,45.2855,45.195,45.2131,321673.0
2016-12-12 15:50:00,49.97,50.06,49.93,49.98,765747.0,45.2131,45.2946,45.1769,45.2222,765747.0
2016-12-13 09:30:00,50.02,50.66,50.0,50.51,344790.0,45.2584,45.8375,45.2403,45.7017,344790.0
2016-12-13 09:40:00,50.48,50.54,50.4,50.5,395771.0,45.6746,45.7289,45.6022,45.6927,395771.0
2016-12-13 09:50:00,50.5,50.67,50.4,50.66,386936.0,45.6927,45.8465,45.6022,45.8375,386936.0
2016-12-13 10:00:00,50.67,50.7,50.47,50.51,228610.0,45.8465,45.8736,45.6655,45.7017,228610.0
2016-12-13 10:10:00,50.52,50.55,50.35,50.37,138574.0,45.7108,45.7379,45.557,45.5751,138574.0
2016-12-13 10:20:00,50.36,50.42,50.26,50.34,117428.0,45.566,45.6203,45.4755,45.5479,117428.0
2016-12-13 10:30:00,50.33,50.39,50.23,50.34,174655.0,45.5389,45.5932,45.4484,45.5479,174655.0
2016-12-13 10:40:00,50.35,50.39,50.12,50.13,216252.0,45.557,45.5932,45.3489,45.3579,216252.0
2016-12-13 10:50:00,50.14,50.17,50.07,50.08,116878.0,45.367,45.3941,45.3036,45.3127,116878.0
2016-12-13 11:00:00,50.07,50.12,50.01,50.05,176440.0,45.3036,45.3489,45.2493,45.2855,176440.0
2016-12-13 11:10:00,50.06,50.11,49.98,49.98,122560.0,45.2946,45.3398,45.2222,45.2222,122560.0
2016-12-13 11:20:00,49.99,50.1,49.96,49.99,130618.0,45.2312,45.3308,45.2041,45.2312,130618.0
2016-12-13 11:30:00,49.98,50.05,49.93,50.03,201102.0,45.2222,45.2855,45.1769,45.2674,201102.0
2016-12-13 11:40:00,50.04,50.1,49.94,50.02,240853.0,45.2765,45.3308,45.186,45.2584,240853.0
2016-12-13 11:50:00,50.02,50.25,49.99,50.22,152245.0,45.2584,45.4665,45.2312,45.4393,152245.0
2016-12-13 12:00:00,50.22,50.32,50.22,50.29,150129.0,45.4393,45.5298,45.4393,45.5027,150129.0
2016-12-13 12:10:00,50.29,50.29,50.21,50.25,155588.0,45.5027,45.5027,45.4303,45.4665,155588.0
2016-12-13 12:20:00,50.26,50.27,50.18,50.21,95912.0,45.4755,45.4846,45.4031,45.4303,95912.0
2016-12-13 12:30:00,50.21,50.32,50.19,50.27,191080.0,45.4303,45.5298,45.4122,45.4846,191080.0
2016-12-13 12:40:00,50.26,50.32,50.18,50.22,98726.0,45.4755,45.5298,45.4031,45.4393,98726.0
2016-12-13 12:50:00,50.22,50.3,50.21,50.24,68165.0,45.4393,45.5117,45.4303,45.4574,68165.0
2016-12-13 13:00:00,50.25,50.34,50.22,50.34,65338.0,45.4665,45.5479,45.4393,45.5479,65338.0
2016-12-13 13:10:00,50.34,50.42,50.31,50.41,131918.0,45.5479,45.6203,45.5208,45.6113,131918.0
2016-12-13 13:20:00,50.41,50.42,50.28,50.32,105535.0,45.6113,45.6203,45.4936,45.5298,105535.0
2016-12-13 13:30:00,50.32,50.35,50.21,50.23,126584.0,45.5298,45.557,45.4303,45.4484,126584.0
2016-12-13 13:40:00,50.23,50.29,50.1,50.12,141671.0,45.4484,45.5027,45.3308,45.3489,141671.0
2016-12-13 13:50:00,50.11,50.13,50.04,50.09,99475.0,45.3398,45.3579,45.2765,45.3217,99475.0
2016-12-13 14:00:00,50.09,50.1,49.94,49.99,161357.0,45.3217,45.3308,45.186,45.2312,161357.0
2016-12-13 14:10:00,50.0,50.01,49.93,50.0,106763.0,45.2403,45.2493,45.1769,45.2403,106763.0
2016-12-13 14:20:00,50.0,50.06,49.96,49.97,107277.0,45.2403,45.2946,45.2041,45.2131,107277.0
2016-12-13 14:30:00,49.97,49.97,49.82,49.89,192034.0,45.2131,45.2131,45.0774,45.1408,192034.0
2016-12-13 14:40:00,49.88,49.94,49.87,49.9,126154.0,45.1317,45.186,45.1227,45.1498,126154.0
2016-12-13 14:50:00,49.9,49.93,49.82,49.87,154840.0,45.1498,45.1769,45.0774,45.1227,154840.0
2016-12-13 15:00:00,49.86,49.87,49.77,49.78,243806.0,45.1136,45.1227,45.0322,45.0412,243806.0
2016-12-13 15:10:00,49.78,49.83,49.7,49.8,253350.0,45.0412,45.0865,44.9688,45.0593,253350.0
2016-12-13 15:20:00,49.8,49.81,49.72,49.73,223898.0,45.0593,45.0684,44.9869,44.996,223898.0
2016-12-13 15:30:00,49.73,49.75,49.64,49.66,337106.0,44.996,45.0141,44.9146,44.9326,337106.0
2016-12-13 15:40:00,49.66,49.77,49.66,49.71,312783.0,44.9326,45.0322,44.9326,44.9779,312783.0
2016-12-13 15:50:00,49.72,49.72,49.62,49.66,598121.0,44.9869,44.9869,44.8965,44.9326,598121.0
2016-12-14 09:30:00,49.86,50.13,49.68,50.02,402214.0,45.1136,45.3579,44.9507,45.2584,402214.0
2016-12-14 09:40:00,50.02,50.13,49.97,49.99,238455.0,45.2584,45.3579,45.2131,45.2312,238455.0
2016-12-14 09:50:00,50.0,50.09,49.89,50.0,245895.0,45.2403,45.3217,45.1408,45.2403,245895.0
2016-12-14 10:00:00,50.0,50.04,49.94,50.0,183984.0,45.2403,45.2765,45.186,45.2403,183984.0
2016-12-14 10:10:00,49.99,50.21,49.98,50.02,220142.0,45.2312,45.4303,45.2222,45.2584,220142.0
2016-12-14 10:20:00,50.03,50.3,49.99,50.16,196095.0,45.2674,45.5117,45.2312,45.385,196095.0
2016-12-14 10:30:00,50.17,50.21,49.91,49.93,240676.0,45.3941,45.4303,45.1588,45.1769,240676.0
2016-12-14 10:40:00,49.93,50.0,49.63,49.64,200507.0,45.1769,45.2403,44.9055,44.9146,200507.0
2016-12-14 10:50:00,49.64,49.78,49.58,49.77,210532.0,44.9146,45.0412,44.8603,45.0322,210532.0
2016-12-14 11:00:00,49.76,49.77,49.63,49.72,241808.0,45.0231,45.0322,44.9055,44.9869,241808.0
2016-12-14 11:10:00,49.72,49.8,49.68,49.76,135926.0,44.9869,45.0593,44.9507,45.0231,135926.0
2016-12-14 11:20:00,49.77,49.98,49.76,49.96,169173.0,45.0322,45.2222,45.0231,45.2041,169173.0
2016-12-14 11:30:00,49.95,49.99,49.82,49.86,172576.0,45.195,45.2312,45.0774,45.1136,172576.0
2016-12-14 11:40:00,49.86,49.92,49.79,49.87,158926.0,45.1136,45.1679,45.0503,45.1227,158926.0
2016-12-14 11:50:00,49.88,50.02,49.87,49.98,148279.0,45.1317,45.2584,45.1227,45.2222,148279.0
2016-12-14 12:00:00,49.98,49.98,49.91,49.94,80609.0,45.2222,45.2222,45.1588,45.186,80609.0
2016-12-14 12:10:00,49.94,50.1,49.93,50.06,196790.0,45.186,45.3308,45.1769,45.2946,196790.0
2016-12-14 12:20:00,50.07,50.15,50.06,50.15,101086.0,45.3036,45.376,45.2946,45.376,101086.0
2016-12-14 12:30:00,50.14,50.15,50.11,50.14,84375.0,45.367,45.376,45.3398,45.367,84375.0
2016-12-14 12:40:00,50.13,50.18,50.08,50.18,91224.0,45.3579,45.4031,45.3127,45.4031,91224.0
2016-12-14 12:50:00,50.18,50.25,50.16,50.16,74050.0,45.4031,45.4665,45.385,45.385,74050.0
2016-12-14 13:00:00,50.16,50.28,50.13,50.24,173604.0,45.385,45.4936,45.3579,45.4574,173604.0
2016-12-14 13:10:00,50.25,50.34,50.24,50.3,148725.0,45.4665,45.5479,45.4574,45.5117,148725.0
2016-12-14 13:20:00,50.31,50.35,50.26,50.34,157639.0,45.5208,45.557,45.4755,45.5479,157639.0
2016-12-14 13:30:00,50.33,50.46,50.32,50.42,113774.0,45.5389,45.6565,45.5298,45.6203,113774.0
2016-12-14 13:40:00,50.42,50.48,50.42,50.48,110916.0,45.6203,45.6746,45.6203,45.6746,110916.0
2016-12-14 13:50:00,50.48,50.51,50.42,50.45,209018.0,45.6746,45.7017,45.6203,45.6474,209018.0
2016-12-14 14:00:00,50.46,50.58,50.35,50.51,139886.0,45.6565,45.7651,45.557,45.7017,139886.0
2016-12-14 14:10:00,50.51,50.53,49.97,50.11,407096.0,45.7017,45.7198,45.2131,45.3398,407096.0
2016-12-14 14:20:00,50.11,50.13,49.9,49.91,258337.0,45.3398,45.3579,45.1498,45.1588,258337.0
2016-12-14 14:30:00,49.9,50.15,49.9,50.11,191505.0,45.1498,45.376,45.1498,45.3398,191505.0
2016-12-14 14:40:00,50.12,50.14,49.98,50.03,180018.0,45.3489,45.367,45.2222,45.2674,180018.0
2016-12-14 14:50:00,50.04,50.09,49.93,49.94,185514.0,45.2765,45.3217,45.1769,45.186,185514.0
2016-12-14 15:00:00,49.94,50.07,49.83,49.83,245924.0,45.186,45.3036,45.0865,45.0865,245924.0
2016-12-14 15:10:00,49.83,49.91,49.71,49.89,285330.0,45.0865,45.1588,44.9779,45.1408,285330.0
2016-12-14 15:20:00,49.9,49.96,49.81,49.94,307036.0,45.1498,45.2041,45.0684,45.186,307036.0
2016-12-14 15:30:00,49.93,50.15,49.93,50.08,537867.0,45.1769,45.376,45.1769,45.3127,537867.0
2016-12-14 15:40:00,50.08,50.13,49.78,49.8,539856.0,45.3127,45.3579,45.0412,45.0593,539856.0
2016-12-14 15:50:00,49.81,49.86,49.64,49.81,615209.0,45.0684,45.1136,44.9146,45.0684,615209.0
2016-12-15 09:30:00,50.48,51.36,50.43,51.1,823691.0,45.6746,46.4708,45.6293,46.2356,823691.0
2016-12-15 09:40:00,51.1,51.15,50.94,51.02,437740.0,46.2356,46.2808,46.0908,46.1632,437740.0
2016-12-15 09:50:00,51.02,51.59,51.0,51.59,576887.0,46.1632,46.6789,46.1451,46.6789,576887.0
2016-12-15 10:00:00,51.59,51.74,51.49,51.53,490710.0,46.6789,46.8146,46.5884,46.6246,490710.0
2016-12-15 10:10:00,51.52,51.66,51.12,51.24,618355.0,46.6156,46.7423,46.2537,46.3622,618355.0
2016-12-15 10:20:00,51.24,51.3,50.93,51.02,481026.0,46.3622,46.4165,46.0817,46.1632,481026.0
2016-12-15 10:30:00,51.02,51.08,50.93,51.01,407175.0,46.1632,46.2175,46.0817,46.1541,407175.0
2016-12-15 10:40:00,51.01,51.43,50.98,51.34,372741.0,46.1541,46.5342,46.127,46.4527,372741.0
2016-12-15 10:50:00,51.33,51.41,51.13,51.19,171426.0,46.4437,46.5161,46.2627,46.317,171426.0
2016-12-15 11:00:00,51.19,51.51,51.19,51.41,254725.0,46.317,46.6065,46.317,46.5161,254725.0
2016-12-15 11:10:00,51.4,51.41,51.21,51.23,169129.0,46.507,46.5161,46.3351,46.3532,169129.0
2016-12-15 11:20:00,51.24,51.36,51.23,51.32,132674.0,46.3622,46.4708,46.3532,46.4346,132674.0
2016-12-15 11:30:00,51.31,51.41,51.27,51.36,174030.0,46.4256,46.5161,46.3894,46.4708,174030.0
2016-12-15 11:40:00,51.36,51.36,51.25,51.33,150653.0,46.4708,46.4708,46.3713,46.4437,150653.0
2016-12-15 11:50:00,51.32,51.39,51.25,51.33,124872.0,46.4346,46.498,46.3713,46.4437,124872.0
2016-12-15 12:00:00,51.34,51.38,51.27,51.3,100306.0,46.4527,46.4889,46.3894,46.4165,100306.0
2016-12-15 12:10:00,51.3,51.32,51.22,51.23,95575.0,46.4165,46.4346,46.3441,46.3532,95575.0
2016-12-15 12:20:00,51.23,51.24,51.12,51.13,85935.0,46.3532,46.3622,46.2537,46.2627,85935.0
2016-12-15 12:30:00,51.12,51.18,51.1,51.11,64926.0,46.2537,46.308,46.2356,46.2446,64926.0
2016-12-15 12:40:00,51.1,51.15,51.01,51.02,89335.0,46.2356,46.2808,46.1541,46.1632,89335.0
2016-12-15 12:50:00,51.02,51.02,50.88,50.93,123775.0,46.1632,46.1632,46.0365,46.0817,123775.0
2016-12-15 13:00:00,50.94,51.22,50.93,51.19,108882.0,46.0908,46.3441,46.0817,46.317,108882.0
2016-12-15 13:10:00,51.19,51.22,51.08,51.1,91551.0,46.317,46.3441,46.2175,46.2356,91551.0
2016-12-15 13:20:00,51.11,51.14,51.0,51.04,79484.0,46.2446,46.2718,46.1451,46.1813,79484.0
2016-12-15 13:30:00,51.03,51.05,50.93,50.98,103937.0,46.1722,46.1903,46.0817,46.127,103937.0
2016-12-15 13:40:00,50.97,51.03,50.89,50.93,95934.0,46.1179,46.1722,46.0456,46.0817,95934.0
2016-12-15 13:50:00,50.93,51.0,50.83,50.85,130450.0,46.0817,46.1451,45.9913,46.0094,130450.0
2016-12-15 14:00:00,50.85,50.91,50.8,50.91,120774.0,46.0094,46.0637,45.9641,46.0637,120774.0
2016-12-15 14:10:00,50.9,50.94,50.87,50.9,83462.0,46.0546,46.0908,46.0275,46.0546,83462.0
2016-12-15 14:20:00,50.89,50.91,50.79,50.83,126674.0,46.0456,46.0637,45.9551,45.9913,126674.0
2016-12-15 14:30:00,50.82,50.96,50.79,50.93,185580.0,45.9822,46.1089,45.9551,46.0817,185580.0
2016-12-15 14:40:00,50.93,50.95,50.82,50.84,81739.0,46.0817,46.0998,45.9822,46.0003,81739.0
2016-12-15 14:50:00,50.83,50.85,50.77,50.79,124815.0,45.9913,46.0094,45.937,45.9551,124815.0
2016-12-15 15:00:00,50.79,50.87,50.74,50.74,110134.0,45.9551,46.0275,45.9098,45.9098,110134.0
2016-12-15 15:10:00,50.75,50.75,50.65,50.7,138062.0,45.9189,45.9189,45.8284,45.8736,138062.0
2016-12-15 15:20:00,50.7,50.73,50.63,50.65,111534.0,45.8736,45.9008,45.8103,45.8284,111534.0
2016-12-15 15:30:00,50.65,50.71,50.59,50.66,254246.0,45.8284,45.8827,45.7741,45.8375,254246.0
2016-12-15 15:40:00,50.66,50.69,50.48,50.48,424736.0,45.8375,45.8646,45.6746,45.6746,424736.0
2016-12-15 15:50:00,50.48,50.54,50.44,50.51,847703.0,45.6746,45.7289,45.6384,45.7017,847703.0
2016-12-16 09:30:00,51.02,51.42,50.71,51.36,1140937.0,46.1632,46.5251,45.8827,46.4708,1140937.0
2016-12-16 09:40:00,51.36,51.48,51.16,51.32,361627.0,46.4708,46.5794,46.2899,46.4346,361627.0
2016-12-16 09:50:00,51.32,51.5,51.23,51.32,438759.0,46.4346,46.5975,46.3532,46.4346,438759.0
2016-12-16 10:00:00,51.32,51.33,51.05,51.21,238093.0,46.4346,46.4437,46.1903,46.3351,238093.0
2016-12-16 10:10:00,51.22,51.35,51.2,51.32,166776.0,46.3441,46.4618,46.326,46.4346,166776.0
2016-12-16 10:20:00,51.31,51.31,51.21,51.24,128733.0,46.4256,46.4256,46.3351,46.3622,128733.0
2016-12-16 10:30:00,51.25,51.28,51.17,51.27,126184.0,46.3713,46.3984,46.2989,46.3894,126184.0
2016-12-16 10:40:00,51.28,51.42,51.27,51.4,140568.0,46.3984,46.5251,46.3894,46.507,140568.0
2016-12-16 10:50:00,51.4,51.42,51.31,51.32,144368.0,46.507,46.5251,46.4256,46.4346,144368.0
2016-12-16 11:00:00,51.32,51.34,51.09,51.13,214640.0,46.4346,46.4527,46.2265,46.2627,214640.0
2016-12-16 11:10:00,51.12,51.13,50.89,50.94,232002.0,46.2537,46.2627,46.0456,46.0908,232002.0
2016-12-16 11:20:00,50.94,50.99,50.72,50.72,165614.0,46.0908,46.136,45.8917,45.8917,165614.0
2016-12-16 11:30:00,50.72,50.83,50.71,50.81,187993.0,45.8917,45.9913,45.8827,45.9732,187993.0
2016-12-16 11:40:00,50.81,50.81,50.71,50.78,112863.0,45.9732,45.9732,45.8827,45.946,112863.0
2016-12-16 11:50:00,50.77,50.94,50.76,50.93,142682.0,45.937,46.0908,45.9279,46.0817,142682.0
2016-12-16 12:00:00,50.93,50.94,50.79,50.82,143444.0,46.0817,46.0908,45.9551,45.9822,143444.0
2016-12-16 12:10:00,50.83,50.83,50.7,50.71,79391.0,45.9913,45.9913,45.8736,45.8827,79391.0
2016-12-16 12:20:00,50.7,50.75,50.67,50.7,89015.0,45.8736,45.9189,45.8465,45.8736,89015.0
2016-12-16 12:30:00,50.71,50.72,50.67,50.67,83966.0,45.8827,45.8917,45.8465,45.8465,83966.0
2016-12-16 12:40:00,50.68,50.68,50.54,50.56,102139.0,45.8555,45.8555,45.7289,45.747,102139.0
2016-12-16 12:50:00,50.56,50.57,50.42,50.44,137569.0,45.747,45.756,45.6203,45.6384,137569.0
2016-12-16 13:00:00,50.44,50.47,50.41,50.42,91616.0,45.6384,45.6655,45.6113,45.6203,91616.0
2016-12-16 13:10:00,50.42,50.43,50.31,50.37,109517.0,45.6203,45.6293,45.5208,45.5751,109517.0
2016-12-16 13:20:00,50.37,50.46,50.36,50.4,76847.0,45.5751,45.6565,45.566,45.6022,76847.0
2016-12-16 13:30:00,50.4,50.41,50.35,50.37,61122.0,45.6022,45.6113,45.557,45.5751,61122.0
2016-12-16 13:40:00,50.36,50.45,50.36,50.39,94626.0,45.566,45.6474,45.566,45.5932,94626.0
2016-12-16 13:50:00,50.39,50.44,50.38,50.41,292512.0,45.5932,45.6384,45.5841,45.6113,292512.0
2016-12-16 14:00:00,50.4,50.41,50.27,50.4,91118.0,45.6022,45.6113,45.4846,45.6022,91118.0
2016-12-16 14:10:00,50.4,50.41,50.32,50.32,97749.0,45.6022,45.6113,45.5298,45.5298,97749.0
2016-12-16 14:20:00,50.32,50.33,50.24,50.28,87435.0,45.5298,45.5389,45.4574,45.4936,87435.0
2016-12-16 14:30:00,50.28,50.32,50.27,50.32,133041.0,45.4936,45.5298,45.4846,45.5298,133041.0
2016-12-16 14:40:00,50.31,50.36,50.29,50.31,128037.0,45.5208,45.566,45.5027,45.5208,128037.0
2016-12-16 14:50:00,50.31,50.39,50.31,50.38,95183.0,45.5208,45.5932,45.5208,45.5841,95183.0
2016-12-16 15:00:00,50.37,50.37,50.22,50.22,108537.0,45.5751,45.5751,45.4393,45.4393,108537.0
2016-12-16 15:10:00,50.23,50.27,50.17,50.2,119507.0,45.4484,45.4846,45.3941,45.4212,119507.0
2016-12-16 15:20:00,50.21,50.23,50.15,50.18,104575.0,45.4303,45.4484,45.376,45.4031,104575.0
2016-12-16 15:30:00,50.19,50.24,50.13,50.19,206710.0,45.4122,45.4574,45.3579,45.4122,206710.0
2016-12-16 15:40:00,50.19,50.3,50.15,50.26,369845.0,45.4122,45.5117,45.376,45.4755,369845.0
2016-12-16 15:50:00,50.25,50.28,50.09,50.18,728147.0,45.4665,45.4936,45.3217,45.4031,728147.0
2016-12-19 09:30:00,50.22,50.74,50.22,50.5,256413.0,45.4393,45.9098,45.4393,45.6927,256413.0
2016-12-19 09:40:00,50.5,50.61,50.33,50.41,270659.0,45.6927,45.7922,45.5389,45.6113,270659.0
2016-12-19 09:50:00,50.4,50.4,50.21,50.24,172948.0,45.6022,45.6022,45.4303,45.4574,172948.0
2016-12-19 10:00:00,50.23,50.4,50.19,50.38,149637.0,45.4484,45.6022,45.4122,45.5841,149637.0
2016-12-19 10:10:00,50.38,50.46,50.22,50.46,127892.0,45.5841,45.6565,45.4393,45.6565,127892.0
2016-12-19 10:20:00,50.45,50.58,50.4,50.42,112054.0,45.6474,45.7651,45.6022,45.6203,112054.0
2016-12-19 10:30:00,50.42,50.5,50.4,50.41,120957.0,45.6203,45.6927,45.6022,45.6113,120957.0
2016-12-19 10:40:00,50.41,50.43,50.35,50.39,225095.0,45.6113,45.6293,45.557,45.5932,225095.0
2016-12-19 10:50:00,50.39,50.44,50.37,50.4,148536.0,45.5932,45.6384,45.5751,45.6022,148536.0
2016-12-19 11:00:00,50.4,50.57,50.39,50.57,168555.0,45.6022,45.756,45.5932,45.756,168555.0
2016-12-19 11:10:00,50.57,50.67,50.55,50.63,136003.0,45.756,45.8465,45.7379,45.8103,136003.0
2016-12-19 11:20:00,50.63,50.63,50.4,50.45,110955.0,45.8103,45.8103,45.6022,45.6474,110955.0
2016-12-19 11:30:00,50.45,50.48,50.42,50.48,60757.0,45.6474,45.6746,45.6203,45.6746,60757.0
2016-12-19 11:40:00,50.48,50.49,50.34,50.36,49556.0,45.6746,45.6836,45.5479,45.566,49556.0
2016-12-19 11:50:00,50.37,50.45,50.36,50.39,47317.0,45.5751,45.6474,45.566,45.5932,47317.0
2016-12-19 12:00:00,50.39,50.44,50.37,50.43,50014.0,45.5932,45.6384,45.5751,45.6293,50014.0
2016-12-19 12:10:00,50.42,50.46,50.38,50.43,64355.0,45.6203,45.6565,45.5841,45.6293,64355.0
2016-12-19 12:20:00,50.43,50.5,50.42,50.45,42758.0,45.6293,45.6927,45.6203,45.6474,42758.0
2016-12-19 12:30:00,50.46,50.48,50.42,50.44,49767.0,45.6565,45.6746,45.6203,45.6384,49767.0
2016-12-19 12:40:00,50.43,50.48,50.41,50.44,34502.0,45.6293,45.6746,45.6113,45.6384,34502.0
2016-12-19 12:50:00,50.45,50.46,50.37,50.4,55540.0,45.6474,45.6565,45.5751,45.6022,55540.0
2016-12-19 13:00:00,50.4,50.41,50.35,50.38,42564.0,45.6022,45.6113,45.557,45.5841,42564.0
2016-12-19 13:10:00,50.38,50.39,50.32,50.33,39069.0,45.5841,45.5932,45.5298,45.5389,39069.0
2016-12-19 13:20:00,50.34,50.4,50.31,50.39,41207.0,45.5479,45.6022,45.5208,45.5932,41207.0
2016-12-19 13:30:00,50.38,50.41,50.31,50.32,50600.0,45.5841,45.6113,45.5208,45.5298,50600.0
2016-12-19 13:40:00,50.32,50.39,50.32,50.39,60000.0,45.5298,45.5932,45.5298,45.5932,60000.0
2016-12-19 13:50:00,50.39,50.43,50.37,50.4,125088.0,45.5932,45.6293,45.5751,45.6022,125088.0
2016-12-19 14:00:00,50.41,50.43,50.37,50.4,78478.0,45.6113,45.6293,45.5751,45.6022,78478.0
2016-12-19 14:10:00,50.4,50.44,50.32,50.39,60733.0,45.6022,45.6384,45.5298,45.5932,60733.0
2016-12-19 14:20:00,50.39,50.4,50.34,50.36,58072.0,45.5932,45.6022,45.5479,45.566,58072.0
2016-12-19 14:30:00,50.36,50.36,50.27,50.3,55061.0,45.566,45.566,45.4846,45.5117,55061.0
2016-12-19 14:40:00,50.29,50.3,50.23,50.26,45093.0,45.5027,45.5117,45.4484,45.4755,45093.0
2016-12-19 14:50:00,50.26,50.29,50.2,50.21,85526.0,45.4755,45.5027,45.4212,45.4303,85526.0
2016-12-19 15:00:00,50.21,50.3,50.2,50.29,81285.0,45.4303,45.5117,45.4212,45.5027,81285.0
2016-12-19 15:10:00,50.3,50.3,50.22,50.27,79721.0,45.5117,45.5117,45.4393,45.4846,79721.0
2016-12-19 15:20:00,50.28,50.32,50.25,50.32,114774.0,45.4936,45.5298,45.4665,45.5298,114774.0
2016-12-19 15:30:00,50.31,50.35,50.28,50.33,158632.0,45.5208,45.557,45.4936,45.5389,158632.0
2016-12-19 15:40:00,50.34,50.38,50.3,50.34,143582.0,45.5479,45.5841,45.5117,45.5479,143582.0
2016-12-19 15:50:00,50.34,50.42,50.33,50.41,414435.0,45.5479,45.6203,45.5389,45.6113,414435.0
2016-12-20 09:30:00,50.43,50.85,50.42,50.64,234153.0,45.6293,46.0094,45.6203,45.8194,234153.0
2016-12-20 09:40:00,50.64,50.9,50.59,50.8,215597.0,45.8194,46.0546,45.7741,45.9641,215597.0
2016-12-20 09:50:00,50.81,50.89,50.74,50.86,155444.0,45.9732,46.0456,45.9098,46.0184,155444.0
2016-12-20 10:00:00,50.86,50.9,50.8,50.89,128356.0,46.0184,46.0546,45.9641,46.0456,128356.0
2016-12-20 10:10:00,50.88,51.0,50.87,50.94,143948.0,46.0365,46.1451,46.0275,46.0908,143948.0
2016-12-20 10:20:00,50.95,50.96,50.87,50.9,138126.0,46.0998,46.1089,46.0275,46.0546,138126.0
2016-12-20 10:30:00,50.9,50.99,50.85,50.99,89127.0,46.0546,46.136,46.0094,46.136,89127.0
2016-12-20 10:40:00,50.99,51.0,50.92,51.0,120415.0,46.136,46.1451,46.0727,46.1451,120415.0
2016-12-20 10:50:00,51.0,51.15,50.99,51.04,280065.0,46.1451,46.2808,46.136,46.1813,280065.0
2016-12-20 11:00:00,51.05,51.12,51.05,51.09,96057.0,46.1903,46.2537,46.1903,46.2265,96057.0
2016-12-20 11:10:00,51.09,51.11,51.03,51.04,124940.0,46.2265,46.2446,46.1722,46.1813,124940.0
2016-12-20 11:20:00,51.04,51.06,50.97,50.98,108150.0,46.1813,46.1994,46.1179,46.127,108150.0
2016-12-20 11:30:00,50.98,50.98,50.88,50.89,192135.0,46.127,46.127,46.0365,46.0456,192135.0
2016-12-20 11:40:00,50.89,50.89,50.81,50.84,118896.0,46.0456,46.0456,45.9732,46.0003,118896.0
2016-12-20 11:50:00,50.85,50.86,50.67,50.77,171067.0,46.0094,46.0184,45.8465,45.937,171067.0
2016-12-20 12:00:00,50.77,50.9,50.73,50.9,70896.0,45.937,46.0546,45.9008,46.0546,70896.0
2016-12-20 12:10:00,50.9,50.9,50.81,50.81,73520.0,46.0546,46.0546,45.9732,45.9732,73520.0
2016-12-20 12:20:00,50.82,50.87,50.78,50.81,56106.0,45.9822,46.0275,45.946,45.9732,56106.0
2016-12-20 12:30:00,50.8,50.81,50.74,50.76,50953.0,45.9641,45.9732,45.9098,45.9279,50953.0
2016-12-20 12:40:00,50.77,50.78,50.63,50.66,72949.0,45.937,45.946,45.8103,45.8375,72949.0
2016-12-20 12:50:00,50.67,50.77,50.66,50.7,59991.0,45.8465,45.937,45.8375,45.8736,59991.0
2016-12-20 13:00:00,50.7,50.76,50.69,50.73,55455.0,45.8736,45.9279,45.8646,45.9008,55455.0
2016-12-20 13:10:00,50.73,50.76,50.67,50.69,66658.0,45.9008,45.9279,45.8465,45.8646,66658.0
2016-12-20 13:20:00,50.69,50.78,50.68,50.75,33175.0,45.8646,45.946,45.8555,45.9189,33175.0
2016-12-20 13:30:00,50.75,50.78,50.68,50.68,107770.0,45.9189,45.946,45.8555,45.8555,107770.0
2016-12-20 13:40:00,50.68,50.76,50.67,50.74,68184.0,45.8555,45.9279,45.8465,45.9098,68184.0
2016-12-20 13:50:00,50.73,50.81,50.71,50.8,62856.0,45.9008,45.9732,45.8827,45.9641,62856.0
2016-12-20 14:00:00,50.81,50.81,50.76,50.77,39733.0,45.9732,45.9732,45.9279,45.937,39733.0
2016-12-20 14:10:00,50.77,50.79,50.72,50.72,78083.0,45.937,45.9551,45.8917,45.8917,78083.0
2016-12-20 14:20:00,50.72,50.74,50.68,50.73,74033.0,45.8917,45.9098,45.8555,45.9008,74033.0
2016-12-20 14:30:00,50.73,50.75,50.61,50.64,91298.0,45.9008,45.9189,45.7922,45.8194,91298.0
2016-12-20 14:40:00,50.65,50.71,50.64,50.69,40530.0,45.8284,45.8827,45.8194,45.8646,40530.0
2016-12-20 14:50:00,50.69,50.75,50.65,50.7,95557.0,45.8646,45.9189,45.8284,45.8736,95557.0
2016-12-20 15:00:00,50.69,50.71,50.68,50.69,66392.0,45.8646,45.8827,45.8555,45.8646,66392.0
2016-12-20 15:10:00,50.68,50.71,50.65,50.7,85531.0,45.8555,45.8827,45.8284,45.8736,85531.0
2016-12-20 15:20:00,50.7,50.72,50.67,50.72,87809.0,45.8736,45.8917,45.8465,45.8917,87809.0
2016-12-20 15:30:00,50.71,50.8,50.7,50.79,120130.0,45.8827,45.9641,45.8736,45.9551,120130.0
2016-12-20 15:40:00,50.78,50.84,50.77,50.82,213868.0,45.946,46.0003,45.937,45.9822,213868.0
2016-12-20 15:50:00,50.83,50.85,50.72,50.76,571534.0,45.9913,46.0094,45.8917,45.9279,571534.0
2016-12-21 09:30:00,50.68,50.98,50.45,50.96,217613.0,45.8555,46.127,45.6474,46.1089,217613.0
2016-12-21 09:40:00,50.96,50.98,50.69,50.74,115387.0,46.1089,46.127,45.8646,45.9098,115387.0
2016-12-21 09:50:00,50.74,50.78,50.57,50.59,67331.0,45.9098,45.946,45.756,45.7741,67331.0
2016-12-21 10:00:00,50.6,50.75,50.56,50.7,75261.0,45.7832,45.9189,45.747,45.8736,75261.0
2016-12-21 10:10:00,50.7,50.73,50.65,50.7,74110.0,45.8736,45.9008,45.8284,45.8736,74110.0
2016-12-21 10:20:00,50.7,50.72,50.66,50.69,56332.0,45.8736,45.8917,45.8375,45.8646,56332.0
2016-12-21 10:30:00,50.7,50.71,50.58,50.68,197649.0,45.8736,45.8827,45.7651,45.8555,197649.0
2016-12-21 10:40:00,50.68,50.86,50.66,50.84,103130.0,45.8555,46.0184,45.8375,46.0003,103130.0
2016-12-21 10:50:00,50.84,50.91,50.69,50.77,247843.0,46.0003,46.0637,45.8646,45.937,247843.0
2016-12-21 11:00:00,50.78,50.86,50.76,50.81,50725.0,45.946,46.0184,45.9279,45.9732,50725.0
2016-12-21 11:10:00,50.81,50.94,50.75,50.9,167371.0,45.9732,46.0908,45.9189,46.0546,167371.0
2016-12-21 11:20:00,50.9,51.0,50.89,50.92,108687.0,46.0546,46.1451,46.0456,46.0727,108687.0
2016-12-21 11:30:00,50.91,50.92,50.81,50.88,74949.0,46.0637,46.0727,45.9732,46.0365,74949.0
2016-12-21 11:40:00,50.88,50.95,50.83,50.93,51925.0,46.0365,46.0998,45.9913,46.0817,51925.0
2016-12-21 11:50:00,50.93,50.96,50.86,50.94,43990.0,46.0817,46.1089,46.0184,46.0908,43990.0
2016-12-21 12:00:00,50.94,50.98,50.93,50.95,47491.0,46.0908,46.127,46.0817,46.0998,47491.0
2016-12-21 12:10:00,50.96,51.0,50.94,50.99,64023.0,46.1089,46.1451,46.0908,46.136,64023.0
2016-12-21 12:20:00,50.99,51.09,50.98,51.08,94657.0,46.136,46.2265,46.127,46.2175,94657.0
2016-12-21 12:30:00,51.09,51.15,51.09,51.12,53796.0,46.2265,46.2808,46.2265,46.2537,53796.0
2016-12-21 12:40:00,51.11,51.12,51.0,51.0,64116.0,46.2446,46.2537,46.1451,46.1451,64116.0
2016-12-21 12:50:00,51.01,51.01,50.96,50.98,33786.0,46.1541,46.1541,46.1089,46.127,33786.0
2016-12-21 13:00:00,50.98,51.05,50.97,51.05,40463.0,46.127,46.1903,46.1179,46.1903,40463.0
2016-12-21 13:10:00,51.04,51.05,50.97,50.99,55197.0,46.1813,46.1903,46.1179,46.136,55197.0
2016-12-21 13:20:00,50.99,51.01,50.96,50.99,41820.0,46.136,46.1541,46.1089,46.136,41820.0
2016-12-21 13:30:00,50.99,51.02,50.96,50.99,51936.0,46.136,46.1632,46.1089,46.136,51936.0
2016-12-21 13:40:00,50.98,51.0,50.94,50.97,59800.0,46.127,46.1451,46.0908,46.1179,59800.0
2016-12-21 13:50:00,50.97,51.0,50.88,50.9,49710.0,46.1179,46.1451,46.0365,46.0546,49710.0
2016-12-21 14:00:00,50.89,50.98,50.88,50.97,63247.0,46.0456,46.127,46.0365,46.1179,63247.0
2016-12-21 14:10:00,50.97,50.98,50.87,50.88,33541.0,46.1179,46.127,46.0275,46.0365,33541.0
2016-12-21 14:20:00,50.88,50.96,50.88,50.92,39008.0,46.0365,46.1089,46.0365,46.0727,39008.0
2016-12-21 14:30:00,50.92,50.98,50.88,50.98,43892.0,46.0727,46.127,46.0365,46.127,43892.0
2016-12-21 14:40:00,50.98,50.99,50.91,50.97,51508.0,46.127,46.136,46.0637,46.1179,51508.0
2016-12-21 14:50:00,50.97,51.05,50.96,51.04,92407.0,46.1179,46.1903,46.1089,46.1813,92407.0
2016-12-21 15:00:00,51.04,51.05,50.94,50.97,87205.0,46.1813,46.1903,46.0908,46.1179,87205.0
2016-12-21 15:10:00,50.97,50.99,50.93,50.95,76685.0,46.1179,46.136,46.0817,46.0998,76685.0
2016-12-21 15:20:00,50.96,51.0,50.91,50.94,114162.0,46.1089,46.1451,46.0637,46.0908,114162.0
2016-12-21 15:30:00,50.94,50.96,50.86,50.94,101138.0,46.0908,46.1089,46.0184,46.0908,101138.0
2016-12-21 15:40:00,50.94,50.98,50.93,50.97,141256.0,46.0908,46.127,46.0817,46.1179,141256.0
2016-12-21 15:50:00,50.96,50.97,50.9,50.92,330859.0,46.1089,46.1179,46.0546,46.0727,330859.0
2016-12-22 09:30:00,50.77,50.85,50.52,50.57,223317.0,45.937,46.0094,45.7108,45.756,223317.0
2016-12-22 09:40:00,50.57,50.59,50.38,50.39,179082.0,45.756,45.7741,45.5841,45.5932,179082.0
2016-12-22 09:50:00,50.38,50.58,50.36,50.52,80690.0,45.5841,45.7651,45.566,45.7108,80690.0
2016-12-22 10:00:00,50.52,50.55,50.46,50.48,68220.0,45.7108,45.7379,45.6565,45.6746,68220.0
2016-12-22 10:10:00,50.49,50.52,50.35,50.35,87718.0,45.6836,45.7108,45.557,45.557,87718.0
2016-12-22 10:20:00,50.35,50.4,50.22,50.22,74842.0,45.557,45.6022,45.4393,45.4393,74842.0
2016-12-22 10:30:00,50.23,50.39,50.22,50.34,93206.0,45.4484,45.5932,45.4393,45.5479,93206.0
2016-12-22 10:40:00,50.33,50.34,50.18,50.2,112176.0,45.5389,45.5479,45.4031,45.4212,112176.0
2016-12-22 10:50:00,50.2,50.25,50.04,50.06,108404.0,45.4212,45.4665,45.2765,45.2946,108404.0
2016-12-22 11:00:00,50.06,50.15,50.03,50.15,132378.0,45.2946,45.376,45.2674,45.376,132378.0
2016-12-22 11:10:00,50.15,50.17,50.1,50.11,92926.0,45.376,45.3941,45.3308,45.3398,92926.0
2016-12-22 11:20:00,50.1,50.12,49.94,49.96,87546.0,45.3308,45.3489,45.186,45.2041,87546.0
2016-12-22 11:30:00,49.95,50.03,49.92,49.95,91668.0,45.195,45.2674,45.1679,45.195,91668.0
2016-12-22 11:40:00,49.96,49.96,49.86,49.9,74406.0,45.2041,45.2041,45.1136,45.1498,74406.0
2016-12-22 11:50:00,49.9,49.91,49.78,49.8,345004.0,45.1498,45.1588,45.0412,45.0593,345004.0
2016-12-22 12:00:00,49.8,49.89,49.78,49.89,75351.0,45.0593,45.1408,45.0412,45.1408,75351.0
2016-12-22 12:10:00,49.89,49.96,49.82,49.85,91289.0,45.1408,45.2041,45.0774,45.1046,91289.0
2016-12-22 12:20:00,49.84,49.87,49.78,49.84,168547.0,45.0955,45.1227,45.0412,45.0955,168547.0
2016-12-22 12:30:00,49.85,49.92,49.84,49.9,53837.0,45.1046,45.1679,45.0955,45.1498,53837.0
2016-12-22 12:40:00,49.9,49.93,49.88,49.91,54016.0,45.1498,45.1769,45.1317,45.1588,54016.0
2016-12-22 12:50:00,49.9,49.92,49.87,49.91,102038.0,45.1498,45.1679,45.1227,45.1588,102038.0
2016-12-22 13:00:00,49.91,49.96,49.91,49.96,40292.0,45.1588,45.2041,45.1588,45.2041,40292.0
2016-12-22 13:10:00,49.95,49.96,49.84,49.88,139993.0,45.195,45.2041,45.0955,45.1317,139993.0
2016-12-22 13:20:00,49.89,49.94,49.88,49.91,36900.0,45.1408,45.186,45.1317,45.1588,36900.0
2016-12-22 13:30:00,49.9,49.97,49.88,49.97,136913.0,45.1498,45.2131,45.1317,45.2131,136913.0
2016-12-22 13:40:00,49.97,50.05,49.95,50.0,165891.0,45.2131,45.2855,45.195,45.2403,165891.0
2016-12-22 13:50:00,50.0,50.02,49.92,49.94,61845.0,45.2403,45.2584,45.1679,45.186,61845.0
2016-12-22 14:00:00,49.93,49.97,49.93,49.95,63228.0,45.1769,45.2131,45.1769,45.195,63228.0
2016-12-22 14:10:00,49.96,49.96,49.89,49.9,66392.0,45.2041,45.2041,45.1408,45.1498,66392.0
2016-12-22 14:20:00,49.91,49.94,49.89,49.9,97209.0,45.1588,45.186,45.1408,45.1498,97209.0
2016-12-22 14:30:00,49.89,49.9,49.83,49.85,48452.0,45.1408,45.1498,45.0865,45.1046,48452.0
2016-12-22 14:40:00,49.84,49.88,49.83,49.84,59336.0,45.0955,45.1317,45.0865,45.0955,59336.0
2016-12-22 14:50:00,49.85,49.85,49.77,49.78,59795.0,45.1046,45.1046,45.0322,45.0412,59795.0
2016-12-22 15:00:00,49.79,49.8,49.7,49.74,92339.0,45.0503,45.0593,44.9688,45.005,92339.0
2016-12-22 15:10:00,49.75,49.75,49.66,49.67,103948.0,45.0141,45.0141,44.9326,44.9417,103948.0
2016-12-22 15:20:00,49.68,49.7,49.66,49.67,101417.0,44.9507,44.9688,44.9326,44.9417,101417.0
2016-12-22 15:30:00,49.68,49.79,49.66,49.79,168020.0,44.9507,45.0503,44.9326,45.0503,168020.0
2016-12-22 15:40:00,49.79,49.82,49.77,49.81,238218.0,45.0503,45.0774,45.0322,45.0684,238218.0
2016-12-22 15:50:00,49.81,49.85,49.78,49.8,368219.0,45.0684,45.1046,45.0412,45.0593,368219.0
2016-12-23 09:30:00,49.94,50.14,49.85,49.91,164979.0,45.186,45.367,45.1046,45.1588,164979.0
2016-12-23 09:40:00,49.91,49.99,49.78,49.94,108867.0,45.1588,45.2312,45.0412,45.186,108867.0
2016-12-23 09:50:00,49.96,49.99,49.86,49.86,72674.0,45.2041,45.2312,45.1136,45.1136,72674.0
2016-12-23 10:00:00,49.85,49.96,49.83,49.93,72212.0,45.1046,45.2041,45.0865,45.1769,72212.0
2016-12-23 10:10:00,49.93,49.95,49.86,49.87,99504.0,45.1769,45.195,45.1136,45.1227,99504.0
2016-12-23 10:20:00,49.87,49.9,49.8,49.88,111500.0,45.1227,45.1498,45.0593,45.1317,111500.0
2016-12-23 10:30:00,49.88,49.95,49.86,49.93,92825.0,45.1317,45.195,45.1136,45.1769,92825.0
2016-12-23 10:40:00,49.93,50.01,49.89,50.01,122832.0,45.1769,45.2493,45.1408,45.2493,122832.0
2016-12-23 10:50:00,50.01,50.01,49.91,49.93,71107.0,45.2493,45.2493,45.1588,45.1769,71107.0
2016-12-23 11:00:00,49.93,49.98,49.89,49.94,72730.0,45.1769,45.2222,45.1408,45.186,72730.0
2016-12-23 11:10:00,49.93,49.95,49.84,49.84,86611.0,45.1769,45.195,45.0955,45.0955,86611.0
2016-12-23 11:20:00,49.85,49.93,49.84,49.91,84600.0,45.1046,45.1769,45.0955,45.1588,84600.0
2016-12-23 11:30:00,49.91,49.92,49.82,49.84,56820.0,45.1588,45.1679,45.0774,45.0955,56820.0
2016-12-23 11:40:00,49.84,49.89,49.8,49.88,67558.0,45.0955,45.1408,45.0593,45.1317,67558.0
2016-12-23 11:50:00,49.88,49.95,49.87,49.91,53151.0,45.1317,45.195,45.1227,45.1588,53151.0
2016-12-23 12:00:00,49.91,49.97,49.89,49.94,62217.0,45.1588,45.2131,45.1408,45.186,62217.0
2016-12-23 12:10:00,49.94,50.0,49.92,49.95,64361.0,45.186,45.2403,45.1679,45.195,64361.0
2016-12-23 12:20:00,49.94,49.96,49.9,49.91,69442.0,45.186,45.2041,45.1498,45.1588,69442.0
2016-12-23 12:30:00,49.91,49.93,49.88,49.9,96044.0,45.1588,45.1769,45.1317,45.1498,96044.0
2016-12-23 12:40:00,49.9,49.91,49.87,49.88,83526.0,45.1498,45.1588,45.1227,45.1317,83526.0
2016-12-23 12:50:00,49.88,49.89,49.84,49.84,80090.0,45.1317,45.1408,45.0955,45.0955,80090.0
2016-12-23 13:00:00,49.85,49.86,49.82,49.85,54227.0,45.1046,45.1136,45.0774,45.1046,54227.0
2016-12-23 13:10:00,49.86,49.91,49.84,49.88,59714.0,45.1136,45.1588,45.0955,45.1317,59714.0
2016-12-23 13:20:00,49.89,49.92,49.88,49.91,70262.0,45.1408,45.1679,45.1317,45.1588,70262.0
2016-12-23 13:30:00,49.91,49.92,49.87,49.91,97195.0,45.1588,45.1679,45.1227,45.1588,97195.0
2016-12-23 13:40:00,49.91,49.93,49.87,49.91,120589.0,45.1588,45.1769,45.1227,45.1588,120589.0
2016-12-23 13:50:00,49.9,49.92,49.86,49.87,60668.0,45.1498,45.1679,45.1136,45.1227,60668.0
2016-12-23 14:00:00,49.87,49.91,49.86,49.9,78808.0,45.1227,45.1588,45.1136,45.1498,78808.0
2016-12-23 14:10:00,49.9,49.91,49.88,49.91,119591.0,45.1498,45.1588,45.1317,45.1588,119591.0
2016-12-23 14:20:00,49.91,49.91,49.86,49.87,90232.0,45.1588,45.1588,45.1136,45.1227,90232.0
2016-12-23 14:30:00,49.88,49.91,49.86,49.87,91798.0,45.1317,45.1588,45.1136,45.1227,91798.0
2016-12-23 14:40:00,49.87,49.88,49.81,49.84,60532.0,45.1227,45.1317,45.0684,45.0955,60532.0
2016-12-23 14:50:00,49.84,49.84,49.77,49.84,82096.0,45.0955,45.0955,45.0322,45.0955,82096.0
2016-12-23 15:00:00,49.85,49.91,49.84,49.88,83049.0,45.1046,45.1588,45.0955,45.1317,83049.0
2016-12-23 15:10:00,49.88,49.9,49.85,49.9,81874.0,45.1317,45.1498,45.1046,45.1498,81874.0
2016-12-23 15:20:00,49.9,49.91,49.88,49.9,90110.0,45.1498,45.1588,45.1317,45.1498,90110.0
2016-12-23 15:30:00,49.9,49.91,49.86,49.9,119894.0,45.1498,45.1588,45.1136,45.1498,119894.0
2016-12-23 15:40:00,49.9,49.92,49.89,49.9,224018.0,45.1498,45.1679,45.1408,45.1498,224018.0
2016-12-23 15:50:00,49.9,49.91,49.85,49.89,272041.0,45.1498,45.1588,45.1046,45.1408,272041.0
2016-12-27 09:30:00,49.95,50.2,49.93,50.19,144587.0,45.195,45.4212,45.1769,45.4122,144587.0
2016-12-27 09:40:00,50.18,50.21,50.06,50.09,104099.0,45.4031,45.4303,45.2946,45.3217,104099.0
2016-12-27 09:50:00,50.09,50.19,50.09,50.13,58294.0,45.3217,45.4122,45.3217,45.3579,58294.0
2016-12-27 10:00:00,50.13,50.24,50.1,50.24,80060.0,45.3579,45.4574,45.3308,45.4574,80060.0
2016-12-27 10:10:00,50.23,50.24,50.15,50.17,89880.0,45.4484,45.4574,45.376,45.3941,89880.0
2016-12-27 10:20:00,50.16,50.26,50.16,50.25,36944.0,45.385,45.4755,45.385,45.4665,36944.0
2016-12-27 10:30:00,50.25,50.27,50.12,50.18,64773.0,45.4665,45.4846,45.3489,45.4031,64773.0
2016-12-27 10:40:00,50.18,50.19,50.11,50.17,51771.0,45.4031,45.4122,45.3398,45.3941,51771.0
2016-12-27 10:50:00,50.17,50.2,50.13,50.13,38957.0,45.3941,45.4212,45.3579,45.3579,38957.0
2016-12-27 11:00:00,50.14,50.15,50.09,50.13,68444.0,45.367,45.376,45.3217,45.3579,68444.0
2016-12-27 11:10:00,50.12,50.13,50.06,50.07,75898.0,45.3489,45.3579,45.2946,45.3036,75898.0
2016-12-27 11:20:00,50.07,50.11,50.01,50.02,65115.0,45.3036,45.3398,45.2493,45.2584,65115.0
2016-12-27 11:30:00,50.04,50.1,50.03,50.1,94092.0,45.2765,45.3308,45.2674,45.3308,94092.0
2016-12-27 11:40:00,50.1,50.26,50.06,50.25,145535.0,45.3308,45.4755,45.2946,45.4665,145535.0
2016-12-27 11:50:00,50.25,50.31,50.21,50.29,76070.0,45.4665,45.5208,45.4303,45.5027,76070.0
2016-12-27 12:00:00,50.3,50.34,50.29,50.32,63769.0,45.5117,45.5479,45.5027,45.5298,63769.0
2016-12-27 12:10:00,50.32,50.35,50.29,50.35,60683.0,45.5298,45.557,45.5027,45.557,60683.0
2016-12-27 12:20:00,50.34,50.38,50.31,50.34,52446.0,45.5479,45.5841,45.5208,45.5479,52446.0
2016-12-27 12:30:00,50.35,50.39,50.34,50.35,42985.0,45.557,45.5932,45.5479,45.557,42985.0
2016-12-27 12:40:00,50.36,50.4,50.35,50.38,48600.0,45.566,45.6022,45.557,45.5841,48600.0
2016-12-27 12:50:00,50.39,50.45,50.37,50.43,148685.0,45.5932,45.6474,45.5751,45.6293,148685.0
2016-12-27 13:00:00,50.42,50.49,50.41,50.47,82380.0,45.6203,45.6836,45.6113,45.6655,82380.0
2016-12-27 13:10:00,50.47,50.57,50.45,50.57,92194.0,45.6655,45.756,45.6474,45.756,92194.0
2016-12-27 13:20:00,50.57,50.61,50.56,50.59,72224.0,45.756,45.7922,45.747,45.7741,72224.0
2016-12-27 13:30:00,50.6,50.61,50.58,50.59,43530.0,45.7832,45.7922,45.7651,45.7741,43530.0
2016-12-27 13:40:00,50.59,50.6,50.52,50.53,51510.0,45.7741,45.7832,45.7108,45.7198,51510.0
2016-12-27 13:50:00,50.54,50.57,50.51,50.53,36903.0,45.7289,45.756,45.7017,45.7198,36903.0
2016-12-27 14:00:00,50.52,50.54,50.5,50.54,43005.0,45.7108,45.7289,45.6927,45.7289,43005.0
2016-12-27 14:10:00,50.54,50.57,50.53,50.53,46084.0,45.7289,45.756,45.7198,45.7198,46084.0
2016-12-27 14:20:00,50.53,50.58,50.53,50.54,48570.0,45.7198,45.7651,45.7198,45.7289,48570.0
2016-12-27 14:30:00,50.54,50.58,50.53,50.54,41070.0,45.7289,45.7651,45.7198,45.7289,41070.0
2016-12-27 14:40:00,50.55,50.58,50.53,50.55,66120.0,45.7379,45.7651,45.7198,45.7379,66120.0
2016-12-27 14:50:00,50.55,50.57,50.53,50.56,45435.0,45.7379,45.756,45.7198,45.747,45435.0
2016-12-27 15:00:00,50.57,50.58,50.53,50.55,51872.0,45.756,45.7651,45.7198,45.7379,51872.0
2016-12-27 15:10:00,50.54,50.55,50.48,50.48,71917.0,45.7289,45.7379,45.6746,45.6746,71917.0
2016-12-27 15:20:00,50.48,50.52,50.46,50.47,59046.0,45.6746,45.7108,45.6565,45.6655,59046.0
2016-12-27 15:30:00,50.47,50.47,50.41,50.41,70781.0,45.6655,45.6655,45.6113,45.6113,70781.0
2016-12-27 15:40:00,50.41,50.46,50.37,50.38,145527.0,45.6113,45.6565,45.5751,45.5841,145527.0
2016-12-27 15:50:00,50.38,50.41,50.35,50.37,212931.0,45.5841,45.6113,45.557,45.5751,212931.0
2016-12-28 09:30:00,50.35,50.46,50.16,50.27,152916.0,45.557,45.6565,45.385,45.4846,152916.0
2016-12-28 09:40:00,50.26,50.27,49.99,50.02,108398.0,45.4755,45.4846,45.2312,45.2584,108398.0
2016-12-28 09:50:00,50.01,50.01,49.75,49.75,101995.0,45.2493,45.2493,45.0141,45.0141,101995.0
2016-12-28 10:00:00,49.75,49.77,49.64,49.72,93718.0,45.0141,45.0322,44.9146,44.9869,93718.0
2016-12-28 10:10:00,49.72,49.81,49.68,49.73,78799.0,44.9869,45.0684,44.9507,44.996,78799.0
2016-12-28 10:20:00,49.73,49.76,49.65,49.75,86980.0,44.996,45.0231,44.9236,45.0141,86980.0
2016-12-28 10:30:00,49.76,49.82,49.71,49.73,76227.0,45.0231,45.0774,44.9779,44.996,76227.0
2016-12-28 10:40:00,49.73,49.74,49.66,49.71,45204.0,44.996,45.005,44.9326,44.9779,45204.0
2016-12-28 10:50:00,49.71,49.74,49.65,49.66,51926.0,44.9779,45.005,44.9236,44.9326,51926.0
2016-12-28 11:00:00,49.67,49.7,49.66,49.66,42553.0,44.9417,44.9688,44.9326,44.9326,42553.0
2016-12-28 11:10:00,49.67,49.69,49.61,49.65,63748.0,44.9417,44.9598,44.8874,44.9236,63748.0
2016-12-28 11:20:00,49.65,49.8,49.65,49.8,87158.0,44.9236,45.0593,44.9236,45.0593,87158.0
2016-12-28 11:30:00,49.8,49.91,49.8,49.89,64762.0,45.0593,45.1588,45.0593,45.1408,64762.0
2016-12-28 11:40:00,49.9,49.91,49.79,49.83,40833.0,45.1498,45.1588,45.0503,45.0865,40833.0
2016-12-28 11:50:00,49.83,49.85,49.75,49.77,35513.0,45.0865,45.1046,45.0141,45.0322,35513.0
2016-12-28 12:00:00,49.76,49.76,49.52,49.55,110491.0,45.0231,45.0231,44.806,44.8331,110491.0
2016-12-28 12:10:00,49.55,49.59,49.5,49.59,122687.0,44.8331,44.8693,44.7879,44.8693,122687.0
2016-12-28 12:20:00,49.59,49.64,49.54,49.64,44464.0,44.8693,44.9146,44.8241,44.9146,44464.0
2016-12-28 12:30:00,49.63,49.64,49.59,49.61,33784.0,44.9055,44.9146,44.8693,44.8874,33784.0
2016-12-28 12:40:00,49.61,49.62,49.48,49.52,128913.0,44.8874,44.8965,44.7698,44.806,128913.0
2016-12-28 12:50:00,49.51,49.54,49.48,49.52,90925.0,44.7969,44.8241,44.7698,44.806,90925.0
2016-12-28 13:00:00,49.52,49.53,49.48,49.51,83091.0,44.806,44.815,44.7698,44.7969,83091.0
2016-12-28 13:10:00,49.51,49.52,49.48,49.5,56757.0,44.7969,44.806,44.7698,44.7879,56757.0
2016-12-28 13:20:00,49.5,49.5,49.45,49.48,88933.0,44.7879,44.7879,44.7426,44.7698,88933.0
2016-12-28 13:30:00,49.48,49.52,49.48,49.49,51793.0,44.7698,44.806,44.7698,44.7788,51793.0
2016-12-28 13:40:00,49.48,49.51,49.48,49.5,31788.0,44.7698,44.7969,44.7698,44.7879,31788.0
2016-12-28 13:50:00,49.5,49.51,49.48,49.48,76481.0,44.7879,44.7969,44.7698,44.7698,76481.0
2016-12-28 14:00:00,49.49,49.58,49.48,49.56,95740.0,44.7788,44.8603,44.7698,44.8422,95740.0
2016-12-28 14:10:00,49.56,49.57,49.51,49.53,143993.0,44.8422,44.8512,44.7969,44.815,143993.0
2016-12-28 14:20:00,49.53,49.64,49.52,49.62,103933.0,44.815,44.9146,44.806,44.8965,103933.0
2016-12-28 14:30:00,49.61,49.64,49.55,49.57,137675.0,44.8874,44.9146,44.8331,44.8512,137675.0
2016-12-28 14:40:00,49.57,49.62,49.55,49.55,71107.0,44.8512,44.8965,44.8331,44.8331,71107.0
2016-12-28 14:50:00,49.55,49.68,49.55,49.68,67132.0,44.8331,44.9507,44.8331,44.9507,67132.0
2016-12-28 15:00:00,49.68,49.71,49.6,49.6,75982.0,44.9507,44.9779,44.8784,44.8784,75982.0
2016-12-28 15:10:00,49.6,49.61,49.53,49.56,101145.0,44.8784,44.8874,44.815,44.8422,101145.0
2016-12-28 15:20:00,49.57,49.61,49.56,49.56,120314.0,44.8512,44.8874,44.8422,44.8422,120314.0
2016-12-28 15:30:00,49.56,49.65,49.55,49.56,209184.0,44.8422,44.9236,44.8331,44.8422,209184.0
2016-12-28 15:40:00,49.56,49.58,49.5,49.55,224740.0,44.8422,44.8603,44.7879,44.8331,224740.0
2016-12-28 15:50:00,49.56,49.59,49.5,49.51,362487.0,44.8422,44.8693,44.7879,44.7969,362487.0
2016-12-29 09:30:00,49.54,49.82,49.53,49.77,108159.0,44.8241,45.0774,44.815,45.0322,108159.0
2016-12-29 09:40:00,49.78,49.85,49.38,49.41,113635.0,45.0412,45.1046,44.6793,44.7064,113635.0
2016-12-29 09:50:00,49.38,49.62,49.27,49.62,98066.0,44.6793,44.8965,44.5798,44.8965,98066.0
2016-12-29 10:00:00,49.62,49.74,49.55,49.6,94885.0,44.8965,45.005,44.8331,44.8784,94885.0
2016-12-29 10:10:00,49.6,49.74,49.59,49.74,63549.0,44.8784,45.005,44.8693,45.005,63549.0
2016-12-29 10:20:00,49.73,49.74,49.63,49.68,50004.0,44.996,45.005,44.9055,44.9507,50004.0
2016-12-29 10:30:00,49.68,49.72,49.53,49.54,57761.0,44.9507,44.9869,44.815,44.8241,57761.0
2016-12-29 10:40:00,49.53,49.53,49.29,49.3,94263.0,44.815,44.815,44.5979,44.6069,94263.0
2016-12-29 10:50:00,49.3,49.35,49.21,49.3,112696.0,44.6069,44.6522,44.5255,44.6069,112696.0
2016-12-29 11:00:00,49.29,49.42,49.27,49.4,72885.0,44.5979,44.7155,44.5798,44.6974,72885.0
2016-12-29 11:10:00,49.39,49.51,49.38,49.48,76797.0,44.6883,44.7969,44.6793,44.7698,76797.0
2016-12-29 11:20:00,49.49,49.56,49.48,49.53,49627.0,44.7788,44.8422,44.7698,44.815,49627.0
2016-12-29 11:30:00,49.54,49.61,49.46,49.46,56977.0,44.8241,44.8874,44.7517,44.7517,56977.0
2016-12-29 11:40:00,49.45,49.54,49.45,49.45,41888.0,44.7426,44.8241,44.7426,44.7426,41888.0
2016-12-29 11:50:00,49.46,49.49,49.4,49.49,45813.0,44.7517,44.7788,44.6974,44.7788,45813.0
2016-12-29 12:00:00,49.48,49.49,49.43,49.47,57984.0,44.7698,44.7788,44.7245,44.7607,57984.0
2016-12-29 12:10:00,49.47,49.55,49.4,49.54,62857.0,44.7607,44.8331,44.6974,44.8241,62857.0
2016-12-29 12:20:00,49.54,49.61,49.48,49.59,71808.0,44.8241,44.8874,44.7698,44.8693,71808.0
2016-12-29 12:30:00,49.6,49.6,49.55,49.59,32139.0,44.8784,44.8784,44.8331,44.8693,32139.0
2016-12-29 12:40:00,49.6,49.74,49.6,49.74,69389.0,44.8784,45.005,44.8784,45.005,69389.0
2016-12-29 12:50:00,49.74,49.77,49.67,49.69,64715.0,45.005,45.0322,44.9417,44.9598,64715.0
2016-12-29 13:00:00,49.67,49.69,49.55,49.62,57904.0,44.9417,44.9598,44.8331,44.8965,57904.0
2016-12-29 13:10:00,49.61,49.64,49.59,49.59,34879.0,44.8874,44.9146,44.8693,44.8693,34879.0
2016-12-29 13:20:00,49.6,49.65,49.57,49.64,34231.0,44.8784,44.9236,44.8512,44.9146,34231.0
2016-12-29 13:30:00,49.63,49.64,49.51,49.52,48601.0,44.9055,44.9146,44.7969,44.806,48601.0
2016-12-29 13:40:00,49.52,49.55,49.5,49.51,52980.0,44.806,44.8331,44.7879,44.7969,52980.0
2016-12-29 13:50:00,49.5,49.53,49.47,49.53,57014.0,44.7879,44.815,44.7607,44.815,57014.0
2016-12-29 14:00:00,49.53,49.61,49.53,49.56,83705.0,44.815,44.8874,44.815,44.8422,83705.0
2016-12-29 14:10:00,49.56,49.56,49.5,49.52,54813.0,44.8422,44.8422,44.7879,44.806,54813.0
2016-12-29 14:20:00,49.52,49.56,49.48,49.49,60384.0,44.806,44.8422,44.7698,44.7788,60384.0
2016-12-29 14:30:00,49.49,49.51,49.44,49.49,60496.0,44.7788,44.7969,44.7336,44.7788,60496.0
2016-12-29 14:40:00,49.5,49.51,49.45,49.45,64001.0,44.7879,44.7969,44.7426,44.7426,64001.0
2016-12-29 14:50:00,49.45,49.51,49.43,49.44,43219.0,44.7426,44.7969,44.7245,44.7336,43219.0
2016-12-29 15:00:00,49.43,49.5,49.42,49.45,50685.0,44.7245,44.7879,44.7155,44.7426,50685.0
2016-12-29 15:10:00,49.45,49.46,49.41,49.41,80515.0,44.7426,44.7517,44.7064,44.7064,80515.0
2016-12-29 15:20:00,49.41,49.44,49.38,49.38,82232.0,44.7064,44.7336,44.6793,44.6793,82232.0
2016-12-29 15:30:00,49.39,49.42,49.32,49.32,122440.0,44.6883,44.7155,44.625,44.625,122440.0
2016-12-29 15:40:00,49.33,49.34,49.27,49.28,127212.0,44.6341,44.6431,44.5798,44.5888,127212.0
2016-12-29 15:50:00,49.29,49.35,49.27,49.32,351767.0,44.5979,44.6522,44.5798,44.625,351767.0
2016-12-30 09:30:00,49.34,49.56,49.2,49.27,127885.0,44.6431,44.8422,44.5164,44.5798,127885.0
2016-12-30 09:40:00,49.26,49.33,49.11,49.24,81993.0,44.5707,44.6341,44.435,44.5526,81993.0
2016-12-30 09:50:00,49.25,49.3,49.12,49.15,36057.0,44.5617,44.6069,44.4441,44.4712,36057.0
2016-12-30 10:00:00,49.14,49.17,48.98,49.04,127560.0,44.4621,44.4893,44.3174,44.3717,127560.0
2016-12-30 10:10:00,49.04,49.11,49.0,49.01,52807.0,44.3717,44.435,44.3355,44.3445,52807.0
2016-12-30 10:20:00,49.0,49.07,48.87,48.96,138053.0,44.3355,44.3988,44.2178,44.2993,138053.0
2016-12-30 10:30:00,48.95,49.2,48.94,49.15,103672.0,44.2902,44.5164,44.2812,44.4712,103672.0
2016-12-30 10:40:00,49.16,49.22,49.1,49.18,83453.0,44.4802,44.5345,44.426,44.4983,83453.0
2016-12-30 10:50:00,49.18,49.28,49.15,49.24,70329.0,44.4983,44.5888,44.4712,44.5526,70329.0
2016-12-30 11:00:00,49.25,49.28,49.15,49.24,55015.0,44.5617,44.5888,44.4712,44.5526,55015.0
2016-12-30 11:10:00,49.24,49.25,49.14,49.21,56701.0,44.5526,44.5617,44.4621,44.5255,56701.0
2016-12-30 11:20:00,49.21,49.4,49.19,49.4,70442.0,44.5255,44.6974,44.5074,44.6974,70442.0
2016-12-30 11:30:00,49.4,49.42,49.2,49.22,78796.0,44.6974,44.7155,44.5164,44.5345,78796.0
2016-12-30 11:40:00,49.23,49.38,49.22,49.3,69127.0,44.5436,44.6793,44.5345,44.6069,69127.0
2016-12-30 11:50:00,49.31,49.4,49.25,49.26,66088.0,44.616,44.6974,44.5617,44.5707,66088.0
2016-12-30 12:00:00,49.26,49.27,49.14,49.21,50806.0,44.5707,44.5798,44.4621,44.5255,50806.0
2016-12-30 12:10:00,49.2,49.28,49.18,49.19,52962.0,44.5164,44.5888,44.4983,44.5074,52962.0
2016-12-30 12:20:00,49.19,49.25,49.18,49.19,71062.0,44.5074,44.5617,44.4983,44.5074,71062.0
2016-12-30 12:30:00,49.19,49.2,49.11,49.13,39821.0,44.5074,44.5164,44.435,44.4531,39821.0
2016-12-30 12:40:00,49.14,49.21,49.09,49.19,47470.0,44.4621,44.5255,44.4169,44.5074,47470.0
2016-12-30 12:50:00,49.19,49.19,49.11,49.13,58799.0,44.5074,44.5074,44.435,44.4531,58799.0
2016-12-30 13:00:00,49.12,49.16,49.12,49.14,28474.0,44.4441,44.4802,44.4441,44.4621,28474.0
2016-12-30 13:10:00,49.14,49.23,49.14,49.2,43227.0,44.4621,44.5436,44.4621,44.5164,43227.0
2016-12-30 13:20:00,49.19,49.23,49.17,49.18,27014.0,44.5074,44.5436,44.4893,44.4983,27014.0
2016-12-30 13:30:00,49.19,49.22,49.15,49.2,40327.0,44.5074,44.5345,44.4712,44.5164,40327.0
2016-12-30 13:40:00,49.19,49.24,49.14,49.16,66059.0,44.5074,44.5526,44.4621,44.4802,66059.0
2016-12-30 13:50:00,49.17,49.18,49.14,49.15,50266.0,44.4893,44.4983,44.4621,44.4712,50266.0
2016-12-30 14:00:00,49.14,49.24,49.14,49.18,61220.0,44.4621,44.5526,44.4621,44.4983,61220.0
2016-12-30 14:10:00,49.18,49.21,49.11,49.18,64159.0,44.4983,44.5255,44.435,44.4983,64159.0
2016-12-30 14:20:00,49.17,49.17,49.1,49.1,74305.0,44.4893,44.4893,44.426,44.426,74305.0
2016-12-30 14:30:00,49.11,49.17,49.06,49.16,62363.0,44.435,44.4893,44.3898,44.4802,62363.0
2016-12-30 14:40:00,49.15,49.15,49.02,49.02,81208.0,44.4712,44.4712,44.3536,44.3536,81208.0
2016-12-30 14:50:00,49.02,49.02,48.92,49.01,89756.0,44.3536,44.3536,44.2631,44.3445,89756.0
2016-12-30 15:00:00,49.01,49.01,48.96,49.0,71809.0,44.3445,44.3445,44.2993,44.3355,71809.0
2016-12-30 15:10:00,48.99,49.09,48.98,49.04,116109.0,44.3264,44.4169,44.3174,44.3717,116109.0
2016-12-30 15:20:00,49.05,49.12,49.03,49.11,147605.0,44.3807,44.4441,44.3626,44.435,147605.0
2016-12-30 15:30:00,49.11,49.13,49.06,49.07,122496.0,44.435,44.4531,44.3898,44.3988,122496.0
2016-12-30 15:40:00,49.07,49.08,48.99,49.04,165586.0,44.3988,44.4079,44.3264,44.3717,165586.0
2016-12-30 15:50:00,49.04,49.22,49.01,49.2,618326.0,44.3717,44.5345,44.3445,44.5164,618326.0
2017-01-03 09:30:00,49.37,49.61,49.17,49.45,519507.0,44.6703,44.8874,44.4893,44.7426,519507.0
2017-01-03 09:40:00,49.46,49.71,49.43,49.59,252832.0,44.7517,44.9779,44.7245,44.8693,252832.0
2017-01-03 09:50:00,49.59,49.69,49.52,49.65,109747.0,44.8693,44.9598,44.806,44.9236,109747.0
2017-01-03 10:00:00,49.65,50.05,49.63,49.99,162728.0,44.9236,45.2855,44.9055,45.2312,162728.0
2017-01-03 10:10:00,49.99,50.07,49.95,50.03,116862.0,45.2312,45.3036,45.195,45.2674,116862.0
2017-01-03 10:20:00,50.03,50.14,49.94,50.06,104268.0,45.2674,45.367,45.186,45.2946,104268.0
2017-01-03 10:30:00,50.07,50.11,49.74,49.74,137859.0,45.3036,45.3398,45.005,45.005,137859.0
2017-01-03 10:40:00,49.73,49.78,49.55,49.56,175945.0,44.996,45.0412,44.8331,44.8422,175945.0
2017-01-03 10:50:00,49.56,49.66,49.54,49.57,216930.0,44.8422,44.9326,44.8241,44.8512,216930.0
2017-01-03 11:00:00,49.57,49.57,49.38,49.47,152600.0,44.8512,44.8512,44.6793,44.7607,152600.0
2017-01-03 11:10:00,49.48,49.53,49.45,49.48,89810.0,44.7698,44.815,44.7426,44.7698,89810.0
2017-01-03 11:20:00,49.49,49.62,49.48,49.54,71989.0,44.7788,44.8965,44.7698,44.8241,71989.0
2017-01-03 11:30:00,49.55,49.75,49.55,49.68,131965.0,44.8331,45.0141,44.8331,44.9507,131965.0
2017-01-03 11:40:00,49.68,49.68,49.51,49.53,112115.0,44.9507,44.9507,44.7969,44.815,112115.0
2017-01-03 11:50:00,49.52,49.62,49.46,49.61,220376.0,44.806,44.8965,44.7517,44.8874,220376.0
2017-01-03 12:00:00,49.62,49.66,49.52,49.63,85010.0,44.8965,44.9326,44.806,44.9055,85010.0
2017-01-03 12:10:00,49.63,49.69,49.63,49.69,70182.0,44.9055,44.9598,44.9055,44.9598,70182.0
2017-01-03 12:20:00,49.69,49.7,49.64,49.66,57322.0,44.9598,44.9688,44.9146,44.9326,57322.0
2017-01-03 12:30:00,49.65,49.65,49.5,49.51,57861.0,44.9236,44.9236,44.7879,44.7969,57861.0
2017-01-03 12:40:00,49.51,49.53,49.4,49.52,69285.0,44.7969,44.815,44.6974,44.806,69285.0
2017-01-03 12:50:00,49.52,49.52,49.46,49.5,25502.0,44.806,44.806,44.7517,44.7879,25502.0
2017-01-03 13:00:00,49.51,49.57,49.34,49.34,88793.0,44.7969,44.8512,44.6431,44.6431,88793.0
2017-01-03 13:10:00,49.34,49.38,49.34,49.36,45646.0,44.6431,44.6793,44.6431,44.6612,45646.0
2017-01-03 13:20:00,49.36,49.45,49.35,49.4,56393.0,44.6612,44.7426,44.6522,44.6974,56393.0
2017-01-03 13:30:00,49.4,49.48,49.39,49.42,43172.0,44.6974,44.7698,44.6883,44.7155,43172.0
2017-01-03 13:40:00,49.43,49.46,49.34,49.35,81506.0,44.7245,44.7517,44.6431,44.6522,81506.0
2017-01-03 13:50:00,49.35,49.48,49.34,49.44,59752.0,44.6522,44.7698,44.6431,44.7336,59752.0
2017-01-03 14:00:00,49.44,49.52,49.43,49.46,65187.0,44.7336,44.806,44.7245,44.7517,65187.0
2017-01-03 14:10:00,49.46,49.56,49.46,49.5,45744.0,44.7517,44.8422,44.7517,44.7879,45744.0
2017-01-03 14:20:00,49.5,49.53,49.47,49.47,41899.0,44.7879,44.815,44.7607,44.7607,41899.0
2017-01-03 14:30:00,49.48,49.52,49.46,49.48,50588.0,44.7698,44.806,44.7517,44.7698,50588.0
2017-01-03 14:40:00,49.48,49.52,49.45,49.46,44735.0,44.7698,44.806,44.7426,44.7517,44735.0
2017-01-03 14:50:00,49.46,49.51,49.42,49.43,91299.0,44.7517,44.7969,44.7155,44.7245,91299.0
2017-01-03 15:00:00,49.43,49.51,49.42,49.49,175442.0,44.7245,44.7969,44.7155,44.7788,175442.0
2017-01-03 15:10:00,49.48,49.5,49.41,49.41,46911.0,44.7698,44.7879,44.7064,44.7064,46911.0
2017-01-03 15:20:00,49.42,49.42,49.31,49.35,115072.0,44.7155,44.7155,44.616,44.6522,115072.0
2017-01-03 15:30:00,49.36,49.4,49.31,49.4,198400.0,44.6612,44.6974,44.616,44.6974,198400.0
2017-01-03 15:40:00,49.4,49.53,49.39,49.52,206747.0,44.6974,44.815,44.6883,44.806,206747.0
2017-01-03 15:50:00,49.52,49.53,49.45,49.48,381636.0,44.806,44.815,44.7426,44.7698,381636.0
2017-01-04 09:30:00,50.09,50.69,49.99,50.62,538484.0,45.3217,45.8646,45.2312,45.8013,538484.0
2017-01-04 09:40:00,50.62,50.87,50.41,50.42,357670.0,45.8013,46.0275,45.6113,45.6203,357670.0
2017-01-04 09:50:00,50.41,50.43,50.08,50.26,195742.0,45.6113,45.6293,45.3127,45.4755,195742.0
2017-01-04 10:00:00,50.25,50.33,50.19,50.29,146161.0,45.4665,45.5389,45.4122,45.5027,146161.0
2017-01-04 10:10:00,50.3,50.43,50.3,50.43,121698.0,45.5117,45.6293,45.5117,45.6293,121698.0
2017-01-04 10:20:00,50.43,50.59,50.42,50.44,158886.0,45.6293,45.7741,45.6203,45.6384,158886.0
2017-01-04 10:30:00,50.44,50.54,50.44,50.52,118544.0,45.6384,45.7289,45.6384,45.7108,118544.0
2017-01-04 10:40:00,50.52,50.67,50.47,50.63,120326.0,45.7108,45.8465,45.6655,45.8103,120326.0
2017-01-04 10:50:00,50.62,50.66,50.51,50.55,118351.0,45.8013,45.8375,45.7017,45.7379,118351.0
2017-01-04 11:00:00,50.55,50.61,50.47,50.51,114938.0,45.7379,45.7922,45.6655,45.7017,114938.0
2017-01-04 11:10:00,50.51,50.55,50.42,50.43,114403.0,45.7017,45.7379,45.6203,45.6293,114403.0
2017-01-04 11:20:00,50.43,50.44,50.28,50.28,216011.0,45.6293,45.6384,45.4936,45.4936,216011.0
2017-01-04 11:30:00,50.27,50.46,50.26,50.29,288718.0,45.4846,45.6565,45.4755,45.5027,288718.0
2017-01-04 11:40:00,50.3,50.48,50.3,50.4,105356.0,45.5117,45.6746,45.5117,45.6022,105356.0
2017-01-04 11:50:00,50.4,50.48,50.36,50.44,88123.0,45.6022,45.6746,45.566,45.6384,88123.0
2017-01-04 12:00:00,50.45,50.49,50.43,50.48,93496.0,45.6474,45.6836,45.6293,45.6746,93496.0
2017-01-04 12:10:00,50.49,50.63,50.48,50.61,122710.0,45.6836,45.8103,45.6746,45.7922,122710.0
2017-01-04 12:20:00,50.61,50.62,50.5,50.56,101433.0,45.7922,45.8013,45.6927,45.747,101433.0
2017-01-04 12:30:00,50.57,50.59,50.53,50.59,104530.0,45.756,45.7741,45.7198,45.7741,104530.0
2017-01-04 12:40:00,50.6,50.61,50.55,50.58,63377.0,45.7832,45.7922,45.7379,45.7651,63377.0
2017-01-04 12:50:00,50.59,50.74,50.58,50.73,108530.0,45.7741,45.9098,45.7651,45.9008,108530.0
2017-01-04 13:00:00,50.73,50.74,50.61,50.66,97744.0,45.9008,45.9098,45.7922,45.8375,97744.0
2017-01-04 13:10:00,50.65,50.67,50.62,50.64,58075.0,45.8284,45.8465,45.8013,45.8194,58075.0
2017-01-04 13:20:00,50.64,50.65,50.58,50.65,77888.0,45.8194,45.8284,45.7651,45.8284,77888.0
2017-01-04 13:30:00,50.65,50.72,50.64,50.72,138566.0,45.8284,45.8917,45.8194,45.8917,138566.0
2017-01-04 13:40:00,50.72,50.85,50.72,50.85,178154.0,45.8917,46.0094,45.8917,46.0094,178154.0
2017-01-04 13:50:00,50.85,50.87,50.74,50.8,111447.0,46.0094,46.0275,45.9098,45.9641,111447.0
2017-01-04 14:00:00,50.8,50.81,50.72,50.76,83379.0,45.9641,45.9732,45.8917,45.9279,83379.0
2017-01-04 14:10:00,50.76,50.93,50.75,50.9,135351.0,45.9279,46.0817,45.9189,46.0546,135351.0
2017-01-04 14:20:00,50.9,50.92,50.82,50.89,95916.0,46.0546,46.0727,45.9822,46.0456,95916.0
2017-01-04 14:30:00,50.89,50.91,50.81,50.83,98097.0,46.0456,46.0637,45.9732,45.9913,98097.0
2017-01-04 14:40:00,50.84,50.87,50.73,50.76,128082.0,46.0003,46.0275,45.9008,45.9279,128082.0
2017-01-04 14:50:00,50.77,50.77,50.62,50.69,175942.0,45.937,45.937,45.8013,45.8646,175942.0
2017-01-04 15:00:00,50.68,50.84,50.67,50.82,136774.0,45.8555,46.0003,45.8465,45.9822,136774.0
2017-01-04 15:10:00,50.83,50.84,50.79,50.8,210778.0,45.9913,46.0003,45.9551,45.9641,210778.0
2017-01-04 15:20:00,50.8,50.82,50.76,50.78,202043.0,45.9641,45.9822,45.9279,45.946,202043.0
2017-01-04 15:30:00,50.77,50.78,50.71,50.73,189652.0,45.937,45.946,45.8827,45.9008,189652.0
2017-01-04 15:40:00,50.73,50.74,50.67,50.69,296553.0,45.9008,45.9098,45.8465,45.8646,296553.0
2017-01-04 15:50:00,50.69,50.74,50.65,50.7,458899.0,45.8646,45.9098,45.8284,45.8736,458899.0
2017-01-05 09:30:00,50.38,50.65,50.27,50.64,294317.0,45.5841,45.8284,45.4846,45.8194,294317.0
2017-01-05 09:40:00,50.63,50.69,50.57,50.68,167129.0,45.8103,45.8646,45.756,45.8555,167129.0
2017-01-05 09:50:00,50.68,50.68,50.48,50.51,174816.0,45.8555,45.8555,45.6746,45.7017,174816.0
2017-01-05 10:00:00,50.52,50.57,50.31,50.46,132543.0,45.7108,45.756,45.5208,45.6565,132543.0
2017-01-05 10:10:00,50.47,50.55,50.33,50.33,123097.0,45.6655,45.7379,45.5389,45.5389,123097.0
2017-01-05 10:20:00,50.32,50.37,50.26,50.3,119905.0,45.5298,45.5751,45.4755,45.5117,119905.0
2017-01-05 10:30:00,50.3,50.36,50.12,50.23,125907.0,45.5117,45.566,45.3489,45.4484,125907.0
2017-01-05 10:40:00,50.22,50.22,50.09,50.1,74692.0,45.4393,45.4393,45.3217,45.3308,74692.0
2017-01-05 10:50:00,50.11,50.13,49.93,49.95,199764.0,45.3398,45.3579,45.1769,45.195,199764.0
2017-01-05 11:00:00,49.95,49.98,49.7,49.78,182067.0,45.195,45.2222,44.9688,45.0412,182067.0
2017-01-05 11:10:00,49.78,49.83,49.58,49.73,252303.0,45.0412,45.0865,44.8603,44.996,252303.0
2017-01-05 11:20:00,49.73,49.79,49.62,49.69,179821.0,44.996,45.0503,44.8965,44.9598,179821.0
2017-01-05 11:30:00,49.69,49.72,49.63,49.66,125255.0,44.9598,44.9869,44.9055,44.9326,125255.0
2017-01-05 11:40:00,49.66,49.69,49.54,49.63,198862.0,44.9326,44.9598,44.8241,44.9055,198862.0
2017-01-05 11:50:00,49.63,49.64,49.5,49.54,148381.0,44.9055,44.9146,44.7879,44.8241,148381.0
2017-01-05 12:00:00,49.54,49.77,49.54,49.74,213138.0,44.8241,45.0322,44.8241,45.005,213138.0
2017-01-05 12:10:00,49.75,49.93,49.7,49.91,120522.0,45.0141,45.1769,44.9688,45.1588,120522.0
2017-01-05 12:20:00,49.91,49.97,49.89,49.9,89541.0,45.1588,45.2131,45.1408,45.1498,89541.0
2017-01-05 12:30:00,49.9,49.92,49.75,49.78,80301.0,45.1498,45.1679,45.0141,45.0412,80301.0
2017-01-05 12:40:00,49.78,49.81,49.72,49.8,48214.0,45.0412,45.0684,44.9869,45.0593,48214.0
2017-01-05 12:50:00,49.8,49.82,49.75,49.8,50793.0,45.0593,45.0774,45.0141,45.0593,50793.0
2017-01-05 13:00:00,49.81,49.93,49.8,49.93,107403.0,45.0684,45.1769,45.0593,45.1769,107403.0
2017-01-05 13:10:00,49.92,49.94,49.86,49.87,38406.0,45.1679,45.186,45.1136,45.1227,38406.0
2017-01-05 13:20:00,49.86,49.88,49.79,49.81,46690.0,45.1136,45.1317,45.0503,45.0684,46690.0
2017-01-05 13:30:00,49.81,49.84,49.75,49.76,55422.0,45.0684,45.0955,45.0141,45.0231,55422.0
2017-01-05 13:40:00,49.75,49.77,49.68,49.76,53153.0,45.0141,45.0322,44.9507,45.0231,53153.0
2017-01-05 13:50:00,49.75,49.79,49.73,49.77,40989.0,45.0141,45.0503,44.996,45.0322,40989.0
2017-01-05 14:00:00,49.78,49.86,49.77,49.83,54847.0,45.0412,45.1136,45.0322,45.0865,54847.0
2017-01-05 14:10:00,49.83,49.86,49.73,49.74,126274.0,45.0865,45.1136,44.996,45.005,126274.0
2017-01-05 14:20:00,49.74,49.77,49.62,49.62,106335.0,45.005,45.0322,44.8965,44.8965,106335.0
2017-01-05 14:30:00,49.62,49.67,49.62,49.64,73775.0,44.8965,44.9417,44.8965,44.9146,73775.0
2017-01-05 14:40:00,49.65,49.65,49.57,49.58,87411.0,44.9236,44.9236,44.8512,44.8603,87411.0
2017-01-05 14:50:00,49.59,49.63,49.56,49.57,66443.0,44.8693,44.9055,44.8422,44.8512,66443.0
2017-01-05 15:00:00,49.56,49.63,49.55,49.62,77950.0,44.8422,44.9055,44.8331,44.8965,77950.0
2017-01-05 15:10:00,49.62,49.67,49.6,49.65,139490.0,44.8965,44.9417,44.8784,44.9236,139490.0
2017-01-05 15:20:00,49.65,49.72,49.64,49.71,159745.0,44.9236,44.9869,44.9146,44.9779,159745.0
2017-01-05 15:30:00,49.71,49.78,49.69,49.76,147100.0,44.9779,45.0412,44.9598,45.0231,147100.0
2017-01-05 15:40:00,49.76,49.81,49.73,49.76,190996.0,45.0231,45.0684,44.996,45.0231,190996.0
2017-01-05 15:50:00,49.76,49.78,49.73,49.74,371431.0,45.0231,45.0412,44.996,45.005,371431.0
2017-01-06 09:30:00,49.79,49.86,49.35,49.48,205884.0,45.0503,45.1136,44.6522,44.7698,205884.0
2017-01-06 09:40:00,49.51,49.66,49.43,49.55,117329.0,44.7969,44.9326,44.7245,44.8331,117329.0
2017-01-06 09:50:00,49.55,49.65,49.48,49.63,99833.0,44.8331,44.9236,44.7698,44.9055,99833.0
2017-01-06 10:00:00,49.61,49.84,49.6,49.79,120818.0,44.8874,45.0955,44.8784,45.0503,120818.0
2017-01-06 10:10:00,49.82,49.94,49.77,49.93,127981.0,45.0774,45.186,45.0322,45.1769,127981.0
2017-01-06 10:20:00,49.94,50.0,49.89,49.92,183282.0,45.186,45.2403,45.1408,45.1679,183282.0
2017-01-06 10:30:00,49.93,49.94,49.76,49.8,126253.0,45.1769,45.186,45.0231,45.0593,126253.0
2017-01-06 10:40:00,49.8,49.9,49.77,49.88,124084.0,45.0593,45.1498,45.0322,45.1317,124084.0
2017-01-06 10:50:00,49.89,49.98,49.82,49.98,92822.0,45.1408,45.2222,45.0774,45.2222,92822.0
2017-01-06 11:00:00,49.98,50.07,49.96,50.04,144409.0,45.2222,45.3036,45.2041,45.2765,144409.0
2017-01-06 11:10:00,50.04,50.2,50.02,50.11,121996.0,45.2765,45.4212,45.2584,45.3398,121996.0
2017-01-06 11:20:00,50.11,50.2,50.08,50.15,64405.0,45.3398,45.4212,45.3127,45.376,64405.0
2017-01-06 11:30:00,50.15,50.18,50.08,50.13,65770.0,45.376,45.4031,45.3127,45.3579,65770.0
2017-01-06 11:40:00,50.13,50.25,50.12,50.23,87068.0,45.3579,45.4665,45.3489,45.4484,87068.0
2017-01-06 11:50:00,50.24,50.25,50.12,50.18,77465.0,45.4574,45.4665,45.3489,45.4031,77465.0
2017-01-06 12:00:00,50.19,50.19,50.08,50.13,89250.0,45.4122,45.4122,45.3127,45.3579,89250.0
2017-01-06 12:10:00,50.12,50.19,50.09,50.17,84969.0,45.3489,45.4122,45.3217,45.3941,84969.0
2017-01-06 12:20:00,50.17,50.18,50.06,50.08,99905.0,45.3941,45.4031,45.2946,45.3127,99905.0
2017-01-06 12:30:00,50.09,50.17,50.05,50.17,114569.0,45.3217,45.3941,45.2855,45.3941,114569.0
2017-01-06 12:40:00,50.17,50.19,50.12,50.19,59734.0,45.3941,45.4122,45.3489,45.4122,59734.0
2017-01-06 12:50:00,50.18,50.19,50.14,50.18,84445.0,45.4031,45.4122,45.367,45.4031,84445.0
2017-01-06 13:00:00,50.17,50.3,50.17,50.2,84852.0,45.3941,45.5117,45.3941,45.4212,84852.0
2017-01-06 13:10:00,50.21,50.25,50.17,50.2,42970.0,45.4303,45.4665,45.3941,45.4212,42970.0
2017-01-06 13:20:00,50.2,50.21,49.94,49.95,176895.0,45.4212,45.4303,45.186,45.195,176895.0
2017-01-06 13:30:00,49.95,49.95,49.85,49.86,147285.0,45.195,45.195,45.1046,45.1136,147285.0
2017-01-06 13:40:00,49.86,49.97,49.84,49.93,190716.0,45.1136,45.2131,45.0955,45.1769,190716.0
2017-01-06 13:50:00,49.93,49.98,49.85,49.87,132640.0,45.1769,45.2222,45.1046,45.1227,132640.0
2017-01-06 14:00:00,49.86,50.01,49.86,49.91,130831.0,45.1136,45.2493,45.1136,45.1588,130831.0
2017-01-06 14:10:00,49.91,49.92,49.81,49.87,102989.0,45.1588,45.1679,45.0684,45.1227,102989.0
2017-01-06 14:20:00,49.86,49.87,49.41,49.43,235455.0,45.1136,45.1227,44.7064,44.7245,235455.0
2017-01-06 14:30:00,49.43,49.54,49.36,49.48,256727.0,44.7245,44.8241,44.6612,44.7698,256727.0
2017-01-06 14:40:00,49.47,49.53,49.22,49.24,265148.0,44.7607,44.815,44.5345,44.5526,265148.0
2017-01-06 14:50:00,49.24,49.5,49.22,49.39,346480.0,44.5526,44.7879,44.5345,44.6883,346480.0
2017-01-06 15:00:00,49.39,49.68,49.39,49.64,227887.0,44.6883,44.9507,44.6883,44.9146,227887.0
2017-01-06 15:10:00,49.64,49.67,49.56,49.61,112369.0,44.9146,44.9417,44.8422,44.8874,112369.0
2017-01-06 15:20:00,49.61,49.61,49.54,49.59,170444.0,44.8874,44.8874,44.8241,44.8693,170444.0
2017-01-06 15:30:00,49.59,49.81,49.58,49.8,195737.0,44.8693,45.0684,44.8603,45.0593,195737.0
2017-01-06 15:40:00,49.8,49.85,49.73,49.74,260600.0,45.0593,45.1046,44.996,45.005,260600.0
2017-01-06 15:50:00,49.74,49.78,49.67,49.69,455503.0,45.005,45.0412,44.9417,44.9598,455503.0
2017-01-09 09:30:00,49.46,49.84,49.42,49.82,234857.0,44.7517,45.0955,44.7155,45.0774,234857.0
2017-01-09 09:40:00,49.83,49.83,49.56,49.63,119889.0,45.0865,45.0865,44.8422,44.9055,119889.0
2017-01-09 09:50:00,49.62,49.72,49.57,49.62,118606.0,44.8965,44.9869,44.8512,44.8965,118606.0
2017-01-09 10:00:00,49.63,49.66,49.53,49.61,83023.0,44.9055,44.9326,44.815,44.8874,83023.0
2017-01-09 10:10:00,49.62,49.65,49.53,49.58,100630.0,44.8965,44.9236,44.815,44.8603,100630.0
2017-01-09 10:20:00,49.58,49.7,49.55,49.7,175581.0,44.8603,44.9688,44.8331,44.9688,175581.0
2017-01-09 10:30:00,49.7,49.92,49.64,49.92,236381.0,44.9688,45.1679,44.9146,45.1679,236381.0
2017-01-09 10:40:00,49.93,50.08,49.92,50.08,204762.0,45.1769,45.3127,45.1679,45.3127,204762.0
2017-01-09 10:50:00,50.07,50.17,50.05,50.16,149980.0,45.3036,45.3941,45.2855,45.385,149980.0
2017-01-09 11:00:00,50.16,50.17,50.06,50.07,174405.0,45.385,45.3941,45.2946,45.3036,174405.0
2017-01-09 11:10:00,50.07,50.14,50.04,50.13,93744.0,45.3036,45.367,45.2765,45.3579,93744.0
2017-01-09 11:20:00,50.14,50.15,50.09,50.14,102291.0,45.367,45.376,45.3217,45.367,102291.0
2017-01-09 11:30:00,50.14,50.15,50.08,50.11,138637.0,45.367,45.376,45.3127,45.3398,138637.0
2017-01-09 11:40:00,50.12,50.13,50.01,50.07,131262.0,45.3489,45.3579,45.2493,45.3036,131262.0
2017-01-09 11:50:00,50.07,50.07,49.91,49.93,71237.0,45.3036,45.3036,45.1588,45.1769,71237.0
2017-01-09 12:00:00,49.93,49.97,49.9,49.94,76046.0,45.1769,45.2131,45.1498,45.186,76046.0
2017-01-09 12:10:00,49.95,49.95,49.86,49.87,80653.0,45.195,45.195,45.1136,45.1227,80653.0
2017-01-09 12:20:00,49.87,49.89,49.8,49.89,46025.0,45.1227,45.1408,45.0593,45.1408,46025.0
2017-01-09 12:30:00,49.89,49.89,49.81,49.86,50915.0,45.1408,45.1408,45.0684,45.1136,50915.0
2017-01-09 12:40:00,49.84,50.01,49.84,49.98,78048.0,45.0955,45.2493,45.0955,45.2222,78048.0
2017-01-09 12:50:00,49.99,50.07,49.98,50.05,42411.0,45.2312,45.3036,45.2222,45.2855,42411.0
2017-01-09 13:00:00,50.06,50.11,50.03,50.06,99629.0,45.2946,45.3398,45.2674,45.2946,99629.0
2017-01-09 13:10:00,50.05,50.06,49.98,50.01,46028.0,45.2855,45.2946,45.2222,45.2493,46028.0
2017-01-09 13:20:00,50.0,50.02,49.89,49.9,49743.0,45.2403,45.2584,45.1408,45.1498,49743.0
2017-01-09 13:30:00,49.9,49.91,49.81,49.83,47396.0,45.1498,45.1588,45.0684,45.0865,47396.0
2017-01-09 13:40:00,49.83,49.93,49.81,49.93,39839.0,45.0865,45.1769,45.0684,45.1769,39839.0
2017-01-09 13:50:00,49.92,49.95,49.88,49.93,81758.0,45.1679,45.195,45.1317,45.1769,81758.0
2017-01-09 14:00:00,49.93,49.94,49.89,49.92,31456.0,45.1769,45.186,45.1408,45.1679,31456.0
2017-01-09 14:10:00,49.91,49.92,49.83,49.85,73081.0,45.1588,45.1679,45.0865,45.1046,73081.0
2017-01-09 14:20:00,49.85,49.86,49.77,49.83,93904.0,45.1046,45.1136,45.0322,45.0865,93904.0
2017-01-09 14:30:00,49.83,49.84,49.76,49.76,80136.0,45.0865,45.0955,45.0231,45.0231,80136.0
2017-01-09 14:40:00,49.76,49.8,49.73,49.78,58421.0,45.0231,45.0593,44.996,45.0412,58421.0
2017-01-09 14:50:00,49.78,49.79,49.71,49.75,79427.0,45.0412,45.0503,44.9779,45.0141,79427.0
2017-01-09 15:00:00,49.75,49.79,49.7,49.78,59554.0,45.0141,45.0503,44.9688,45.0412,59554.0
2017-01-09 15:10:00,49.78,49.87,49.77,49.82,95453.0,45.0412,45.1227,45.0322,45.0774,95453.0
2017-01-09 15:20:00,49.82,49.85,49.77,49.84,118492.0,45.0774,45.1046,45.0322,45.0955,118492.0
2017-01-09 15:30:00,49.85,49.86,49.74,49.76,130908.0,45.1046,45.1136,45.005,45.0231,130908.0
2017-01-09 15:40:00,49.76,49.83,49.74,49.75,206457.0,45.0231,45.0865,45.005,45.0141,206457.0
2017-01-09 15:50:00,49.75,49.78,49.67,49.69,430975.0,45.0141,45.0412,44.9417,44.9598,430975.0
2017-01-10 09:30:00,49.93,50.61,49.86,50.59,429819.0,45.1769,45.7922,45.1136,45.7741,429819.0
2017-01-10 09:40:00,50.59,50.84,50.48,50.8,332312.0,45.7741,46.0003,45.6746,45.9641,332312.0
2017-01-10 09:50:00,50.78,50.82,50.63,50.73,194828.0,45.946,45.9822,45.8103,45.9008,194828.0
2017-01-10 10:00:00,50.72,50.76,50.54,50.58,261206.0,45.8917,45.9279,45.7289,45.7651,261206.0
2017-01-10 10:10:00,50.59,50.7,50.53,50.69,218391.0,45.7741,45.8736,45.7198,45.8646,218391.0
2017-01-10 10:20:00,50.69,51.17,50.69,51.13,401707.0,45.8646,46.2989,45.8646,46.2627,401707.0
2017-01-10 10:30:00,51.13,51.14,50.8,50.91,197128.0,46.2627,46.2718,45.9641,46.0637,197128.0
2017-01-10 10:40:00,50.92,50.95,50.84,50.92,170425.0,46.0727,46.0998,46.0003,46.0727,170425.0
2017-01-10 10:50:00,50.92,51.13,50.89,51.1,222362.0,46.0727,46.2627,46.0456,46.2356,222362.0
2017-01-10 11:00:00,51.11,51.28,51.1,51.25,275968.0,46.2446,46.3984,46.2356,46.3713,275968.0
2017-01-10 11:10:00,51.25,51.28,51.06,51.07,146601.0,46.3713,46.3984,46.1994,46.2084,146601.0
2017-01-10 11:20:00,51.08,51.2,51.03,51.16,89715.0,46.2175,46.326,46.1722,46.2899,89715.0
2017-01-10 11:30:00,51.16,51.18,51.09,51.13,104911.0,46.2899,46.308,46.2265,46.2627,104911.0
2017-01-10 11:40:00,51.13,51.22,51.13,51.19,120487.0,46.2627,46.3441,46.2627,46.317,120487.0
2017-01-10 11:50:00,51.19,51.24,51.16,51.23,127049.0,46.317,46.3622,46.2899,46.3532,127049.0
2017-01-10 12:00:00,51.24,51.35,51.22,51.33,117129.0,46.3622,46.4618,46.3441,46.4437,117129.0
2017-01-10 12:10:00,51.33,51.35,51.24,51.26,118041.0,46.4437,46.4618,46.3622,46.3803,118041.0
2017-01-10 12:20:00,51.27,51.31,51.2,51.29,144452.0,46.3894,46.4256,46.326,46.4075,144452.0
2017-01-10 12:30:00,51.28,51.31,51.17,51.22,164064.0,46.3984,46.4256,46.2989,46.3441,164064.0
2017-01-10 12:40:00,51.23,51.25,51.11,51.13,105660.0,46.3532,46.3713,46.2446,46.2627,105660.0
2017-01-10 12:50:00,51.13,51.21,51.13,51.17,85145.0,46.2627,46.3351,46.2627,46.2989,85145.0
2017-01-10 13:00:00,51.17,51.19,51.11,51.18,86386.0,46.2989,46.317,46.2446,46.308,86386.0
2017-01-10 13:10:00,51.18,51.26,51.17,51.25,91719.0,46.308,46.3803,46.2989,46.3713,91719.0
2017-01-10 13:20:00,51.24,51.25,51.17,51.18,74567.0,46.3622,46.3713,46.2989,46.308,74567.0
2017-01-10 13:30:00,51.18,51.22,51.14,51.21,58671.0,46.308,46.3441,46.2718,46.3351,58671.0
2017-01-10 13:40:00,51.2,51.2,51.07,51.13,138205.0,46.326,46.326,46.2084,46.2627,138205.0
2017-01-10 13:50:00,51.12,51.16,51.06,51.08,76258.0,46.2537,46.2899,46.1994,46.2175,76258.0
2017-01-10 14:00:00,51.06,51.07,50.92,50.94,154275.0,46.1994,46.2084,46.0727,46.0908,154275.0
2017-01-10 14:10:00,50.94,51.05,50.93,51.05,127568.0,46.0908,46.1903,46.0817,46.1903,127568.0
2017-01-10 14:20:00,51.06,51.13,51.03,51.03,167479.0,46.1994,46.2627,46.1722,46.1722,167479.0
2017-01-10 14:30:00,51.03,51.15,51.02,51.09,119799.0,46.1722,46.2808,46.1632,46.2265,119799.0
2017-01-10 14:40:00,51.09,51.13,51.05,51.13,80824.0,46.2265,46.2627,46.1903,46.2627,80824.0
2017-01-10 14:50:00,51.12,51.15,51.07,51.12,87061.0,46.2537,46.2808,46.2084,46.2537,87061.0
2017-01-10 15:00:00,51.13,51.16,51.1,51.16,104127.0,46.2627,46.2899,46.2356,46.2899,104127.0
2017-01-10 15:10:00,51.16,51.25,51.15,51.25,126109.0,46.2899,46.3713,46.2808,46.3713,126109.0
2017-01-10 15:20:00,51.23,51.25,51.17,51.19,253114.0,46.3532,46.3713,46.2989,46.317,253114.0
2017-01-10 15:30:00,51.19,51.2,51.09,51.11,212369.0,46.317,46.326,46.2265,46.2446,212369.0
2017-01-10 15:40:00,51.11,51.13,50.98,50.99,527663.0,46.2446,46.2627,46.127,46.136,527663.0
2017-01-10 15:50:00,50.98,51.04,50.94,50.94,652173.0,46.127,46.1813,46.0908,46.0908,652173.0
2017-01-11 09:30:00,51.46,51.74,50.93,51.11,665440.0,46.5613,46.8146,46.0817,46.2446,665440.0
2017-01-11 09:40:00,51.12,51.13,50.8,50.83,411035.0,46.2537,46.2627,45.9641,45.9913,411035.0
2017-01-11 09:50:00,50.83,51.02,50.77,50.98,311187.0,45.9913,46.1632,45.937,46.127,311187.0
2017-01-11 10:00:00,50.98,51.01,50.65,50.94,416713.0,46.127,46.1541,45.8284,46.0908,416713.0
2017-01-11 10:10:00,50.93,51.03,50.67,50.85,299423.0,46.0817,46.1722,45.8465,46.0094,299423.0
2017-01-11 10:20:00,50.86,50.91,50.73,50.8,114306.0,46.0184,46.0637,45.9008,45.9641,114306.0
2017-01-11 10:30:00,50.79,51.01,50.78,50.99,232488.0,45.9551,46.1541,45.946,46.136,232488.0
2017-01-11 10:40:00,50.99,51.07,50.92,50.98,157499.0,46.136,46.2084,46.0727,46.127,157499.0
2017-01-11 10:50:00,50.98,51.01,50.76,50.87,217983.0,46.127,46.1541,45.9279,46.0275,217983.0
2017-01-11 11:00:00,50.89,50.96,50.82,50.93,155497.0,46.0456,46.1089,45.9822,46.0817,155497.0
2017-01-11 11:10:00,50.92,50.98,50.72,50.9,155503.0,46.0727,46.127,45.8917,46.0546,155503.0
2017-01-11 11:20:00,50.91,50.97,50.68,50.74,182111.0,46.0637,46.1179,45.8555,45.9098,182111.0
2017-01-11 11:30:00,50.75,50.91,50.69,50.87,168264.0,45.9189,46.0637,45.8646,46.0275,168264.0
2017-01-11 11:40:00,50.87,51.03,50.8,51.0,157678.0,46.0275,46.1722,45.9641,46.1451,157678.0
2017-01-11 11:50:00,51.0,51.07,50.96,51.04,152119.0,46.1451,46.2084,46.1089,46.1813,152119.0
2017-01-11 12:00:00,51.04,51.08,51.0,51.04,146743.0,46.1813,46.2175,46.1451,46.1813,146743.0
2017-01-11 12:10:00,51.04,51.12,51.01,51.02,145383.0,46.1813,46.2537,46.1541,46.1632,145383.0
2017-01-11 12:20:00,51.02,51.1,50.88,51.09,125578.0,46.1632,46.2356,46.0365,46.2265,125578.0
2017-01-11 12:30:00,51.09,51.1,50.98,51.02,90994.0,46.2265,46.2356,46.127,46.1632,90994.0
2017-01-11 12:40:00,51.03,51.04,50.89,51.02,121930.0,46.1722,46.1813,46.0456,46.1632,121930.0
2017-01-11 12:50:00,51.01,51.07,50.97,51.06,127362.0,46.1541,46.2084,46.1179,46.1994,127362.0
2017-01-11 13:00:00,51.06,51.14,51.02,51.09,231802.0,46.1994,46.2718,46.1632,46.2265,231802.0
2017-01-11 13:10:00,51.08,51.12,51.03,51.12,126217.0,46.2175,46.2537,46.1722,46.2537,126217.0
2017-01-11 13:20:00,51.11,51.18,51.05,51.07,131565.0,46.2446,46.308,46.1903,46.2084,131565.0
2017-01-11 13:30:00,51.07,51.24,51.03,51.21,134651.0,46.2084,46.3622,46.1722,46.3351,134651.0
2017-01-11 13:40:00,51.21,51.21,51.07,51.11,118137.0,46.3351,46.3351,46.2084,46.2446,118137.0
2017-01-11 13:50:00,51.12,51.18,51.07,51.14,109173.0,46.2537,46.308,46.2084,46.2718,109173.0
2017-01-11 14:00:00,51.14,51.16,51.06,51.08,141496.0,46.2718,46.2899,46.1994,46.2175,141496.0
2017-01-11 14:10:00,51.08,51.25,51.07,51.25,218899.0,46.2175,46.3713,46.2084,46.3713,218899.0
2017-01-11 14:20:00,51.24,51.26,51.17,51.23,142667.0,46.3622,46.3803,46.2989,46.3532,142667.0
2017-01-11 14:30:00,51.23,51.31,51.14,51.23,121761.0,46.3532,46.4256,46.2718,46.3532,121761.0
2017-01-11 14:40:00,51.23,51.27,51.16,51.26,126779.0,46.3532,46.3894,46.2899,46.3803,126779.0
2017-01-11 14:50:00,51.26,51.3,51.2,51.27,125373.0,46.3803,46.4165,46.326,46.3894,125373.0
2017-01-11 15:00:00,51.27,51.4,51.26,51.36,201956.0,46.3894,46.507,46.3803,46.4708,201956.0
2017-01-11 15:10:00,51.36,51.53,51.35,51.52,229826.0,46.4708,46.6246,46.4618,46.6156,229826.0
2017-01-11 15:20:00,51.52,51.54,51.41,51.45,341563.0,46.6156,46.6337,46.5161,46.5522,341563.0
2017-01-11 15:30:00,51.45,51.53,51.43,51.48,400321.0,46.5522,46.6246,46.5342,46.5794,400321.0
2017-01-11 15:40:00,51.47,51.49,51.41,51.45,470720.0,46.5703,46.5884,46.5161,46.5522,470720.0
2017-01-11 15:50:00,51.45,51.51,51.4,51.45,882337.0,46.5522,46.6065,46.507,46.5522,882337.0
2017-01-12 09:30:00,51.3,52.0,51.17,51.49,758673.0,46.4165,47.0499,46.2989,46.5884,758673.0
2017-01-12 09:40:00,51.5,51.5,51.14,51.33,372066.0,46.5975,46.5975,46.2718,46.4437,372066.0
2017-01-12 09:50:00,51.33,51.42,51.13,51.39,280698.0,46.4437,46.5251,46.2627,46.498,280698.0
2017-01-12 10:00:00,51.38,51.49,51.13,51.25,338572.0,46.4889,46.5884,46.2627,46.3713,338572.0
2017-01-12 10:10:00,51.25,51.64,51.14,51.15,575495.0,46.3713,46.7242,46.2718,46.2808,575495.0
2017-01-12 10:20:00,51.15,51.23,49.84,50.56,1021227.0,46.2808,46.3532,45.0955,45.747,1021227.0
2017-01-12 10:30:00,50.56,50.85,50.19,50.32,707545.0,45.747,46.0094,45.4122,45.5298,707545.0
2017-01-12 10:40:00,50.32,50.59,50.11,50.13,388424.0,45.5298,45.7741,45.3398,45.3579,388424.0
2017-01-12 10:50:00,50.12,50.28,49.9,49.97,306712.0,45.3489,45.4936,45.1498,45.2131,306712.0
2017-01-12 11:00:00,49.96,49.96,49.67,49.77,307722.0,45.2041,45.2041,44.9417,45.0322,307722.0
2017-01-12 11:10:00,49.79,49.96,49.71,49.93,239441.0,45.0503,45.2041,44.9779,45.1769,239441.0
2017-01-12 11:20:00,49.93,50.15,49.89,49.93,669524.0,45.1769,45.376,45.1408,45.1769,669524.0
2017-01-12 11:30:00,49.93,50.03,49.8,49.88,226312.0,45.1769,45.2674,45.0593,45.1317,226312.0
2017-01-12 11:40:00,49.88,49.94,49.8,49.86,208050.0,45.1317,45.186,45.0593,45.1136,208050.0
2017-01-12 11:50:00,49.85,49.89,49.67,49.68,257828.0,45.1046,45.1408,44.9417,44.9507,257828.0
2017-01-12 12:00:00,49.68,50.73,49.67,50.56,777017.0,44.9507,45.9008,44.9417,45.747,777017.0
2017-01-12 12:10:00,50.55,51.5,50.51,51.32,717514.0,45.7379,46.5975,45.7017,46.4346,717514.0
2017-01-12 12:20:00,51.32,51.37,51.04,51.04,387380.0,46.4346,46.4799,46.1813,46.1813,387380.0
2017-01-12 12:30:00,51.03,51.13,50.42,51.05,393073.0,46.1722,46.2627,45.6203,46.1903,393073.0
2017-01-12 12:40:00,51.07,51.13,50.78,51.0,237940.0,46.2084,46.2627,45.946,46.1451,237940.0
2017-01-12 12:50:00,51.01,51.18,51.0,51.16,130621.0,46.1541,46.308,46.1451,46.2899,130621.0
2017-01-12 13:00:00,51.16,51.2,51.07,51.16,100963.0,46.2899,46.326,46.2084,46.2899,100963.0
2017-01-12 13:10:00,51.15,51.19,50.81,50.91,144920.0,46.2808,46.317,45.9732,46.0637,144920.0
2017-01-12 13:20:00,50.92,50.98,50.84,50.88,106385.0,46.0727,46.127,46.0003,46.0365,106385.0
2017-01-12 13:30:00,50.89,51.24,50.88,51.03,233581.0,46.0456,46.3622,46.0365,46.1722,233581.0
2017-01-12 13:40:00,51.03,51.12,51.02,51.08,117581.0,46.1722,46.2537,46.1632,46.2175,117581.0
2017-01-12 13:50:00,51.09,51.2,51.03,51.18,314016.0,46.2265,46.326,46.1722,46.308,314016.0
2017-01-12 14:00:00,51.18,51.25,51.06,51.07,186464.0,46.308,46.3713,46.1994,46.2084,186464.0
2017-01-12 14:10:00,51.07,51.14,50.96,51.04,208332.0,46.2084,46.2718,46.1089,46.1813,208332.0
2017-01-12 14:20:00,51.05,51.15,51.01,51.05,265049.0,46.1903,46.2808,46.1541,46.1903,265049.0
2017-01-12 14:30:00,51.04,51.17,50.98,51.05,322651.0,46.1813,46.2989,46.127,46.1903,322651.0
2017-01-12 14:40:00,51.09,51.14,50.99,51.0,77240.0,46.2265,46.2718,46.136,46.1451,77240.0
2017-01-12 14:50:00,50.99,51.19,50.99,51.19,141135.0,46.136,46.317,46.136,46.317,141135.0
2017-01-12 15:00:00,51.19,51.2,51.12,51.14,103276.0,46.317,46.326,46.2537,46.2718,103276.0
2017-01-12 15:10:00,51.14,51.18,51.07,51.09,182093.0,46.2718,46.308,46.2084,46.2265,182093.0
2017-01-12 15:20:00,51.09,51.2,51.08,51.16,177543.0,46.2265,46.326,46.2175,46.2899,177543.0
2017-01-12 15:30:00,51.16,51.21,51.05,51.13,232629.0,46.2899,46.3351,46.1903,46.2627,232629.0
2017-01-12 15:40:00,51.13,51.13,50.91,51.03,337783.0,46.2627,46.2627,46.0637,46.1722,337783.0
2017-01-12 15:50:00,51.04,51.05,50.87,50.91,592543.0,46.1813,46.1903,46.0275,46.0637,592543.0
2017-01-13 09:30:00,50.79,51.48,50.78,51.35,403009.0,45.9551,46.5794,45.946,46.4618,403009.0
2017-01-13 09:40:00,51.35,51.42,51.25,51.3,230548.0,46.4618,46.5251,46.3713,46.4165,230548.0
2017-01-13 09:50:00,51.31,51.46,51.15,51.34,241345.0,46.4256,46.5613,46.2808,46.4527,241345.0
2017-01-13 10:00:00,51.34,51.64,51.34,51.55,361548.0,46.4527,46.7242,46.4527,46.6427,361548.0
2017-01-13 10:10:00,51.55,51.64,51.4,51.43,210402.0,46.6427,46.7242,46.507,46.5342,210402.0
2017-01-13 10:20:00,51.43,51.44,51.19,51.19,143703.0,46.5342,46.5432,46.317,46.317,143703.0
2017-01-13 10:30:00,51.19,51.29,51.18,51.2,99017.0,46.317,46.4075,46.308,46.326,99017.0
2017-01-13 10:40:00,51.19,51.2,51.06,51.1,141401.0,46.317,46.326,46.1994,46.2356,141401.0
2017-01-13 10:50:00,51.1,51.27,51.09,51.16,115052.0,46.2356,46.3894,46.2265,46.2899,115052.0
2017-01-13 11:00:00,51.16,51.17,51.02,51.13,117620.0,46.2899,46.2989,46.1632,46.2627,117620.0
2017-01-13 11:10:00,51.13,51.29,51.09,51.25,172928.0,46.2627,46.4075,46.2265,46.3713,172928.0
2017-01-13 11:20:00,51.25,51.3,51.18,51.25,172377.0,46.3713,46.4165,46.308,46.3713,172377.0
2017-01-13 11:30:00,51.26,51.33,51.17,51.2,153681.0,46.3803,46.4437,46.2989,46.326,153681.0
2017-01-13 11:40:00,51.19,51.2,51.1,51.12,104070.0,46.317,46.326,46.2356,46.2537,104070.0
2017-01-13 11:50:00,51.12,51.2,51.08,51.11,87520.0,46.2537,46.326,46.2175,46.2446,87520.0
2017-01-13 12:00:00,51.11,51.16,51.09,51.13,80013.0,46.2446,46.2899,46.2265,46.2627,80013.0
2017-01-13 12:10:00,51.13,51.14,51.01,51.04,85064.0,46.2627,46.2718,46.1541,46.1813,85064.0
2017-01-13 12:20:00,51.05,51.06,51.01,51.05,55757.0,46.1903,46.1994,46.1541,46.1903,55757.0
2017-01-13 12:30:00,51.05,51.07,51.0,51.05,69485.0,46.1903,46.2084,46.1451,46.1903,69485.0
2017-01-13 12:40:00,51.04,51.08,51.0,51.0,59931.0,46.1813,46.2175,46.1451,46.1451,59931.0
2017-01-13 12:50:00,51.0,51.09,50.99,51.04,85886.0,46.1451,46.2265,46.136,46.1813,85886.0
2017-01-13 13:00:00,51.04,51.09,51.02,51.06,62830.0,46.1813,46.2265,46.1632,46.1994,62830.0
2017-01-13 13:10:00,51.07,51.07,50.99,51.01,45638.0,46.2084,46.2084,46.136,46.1541,45638.0
2017-01-13 13:20:00,51.01,51.04,50.99,51.0,51567.0,46.1541,46.1813,46.136,46.1451,51567.0
2017-01-13 13:30:00,51.01,51.04,51.0,51.02,55055.0,46.1541,46.1813,46.1451,46.1632,55055.0
2017-01-13 13:40:00,51.03,51.09,51.01,51.07,73457.0,46.1722,46.2265,46.1541,46.2084,73457.0
2017-01-13 13:50:00,51.06,51.14,51.05,51.14,80743.0,46.1994,46.2718,46.1903,46.2718,80743.0
2017-01-13 14:00:00,51.13,51.2,51.11,51.15,65664.0,46.2627,46.326,46.2446,46.2808,65664.0
2017-01-13 14:10:00,51.15,51.16,51.08,51.1,82187.0,46.2808,46.2899,46.2175,46.2356,82187.0
2017-01-13 14:20:00,51.09,51.1,50.97,50.99,149076.0,46.2265,46.2356,46.1179,46.136,149076.0
2017-01-13 14:30:00,50.99,51.04,50.94,50.94,142969.0,46.136,46.1813,46.0908,46.0908,142969.0
2017-01-13 14:40:00,50.95,50.96,50.86,50.88,153789.0,46.0998,46.1089,46.0184,46.0365,153789.0
2017-01-13 14:50:00,50.87,51.02,50.85,51.01,130709.0,46.0275,46.1632,46.0094,46.1541,130709.0
2017-01-13 15:00:00,51.01,51.04,50.94,51.04,188511.0,46.1541,46.1813,46.0908,46.1813,188511.0
2017-01-13 15:10:00,51.04,51.05,50.97,51.03,102235.0,46.1813,46.1903,46.1179,46.1722,102235.0
2017-01-13 15:20:00,51.03,51.09,51.02,51.05,153018.0,46.1722,46.2265,46.1632,46.1903,153018.0
2017-01-13 15:30:00,51.05,51.21,51.04,51.2,327844.0,46.1903,46.3351,46.1813,46.326,327844.0
2017-01-13 15:40:00,51.2,51.25,51.19,51.21,499335.0,46.326,46.3713,46.317,46.3351,499335.0
2017-01-13 15:50:00,51.21,51.28,51.19,51.23,704217.0,46.3351,46.3984,46.317,46.3532,704217.0
2017-01-17 09:30:00,50.99,50.99,50.59,50.64,574411.0,46.136,46.136,45.7741,45.8194,574411.0
2017-01-17 09:40:00,50.65,50.75,50.55,50.71,281236.0,45.8284,45.9189,45.7379,45.8827,281236.0
2017-01-17 09:50:00,50.75,50.92,50.72,50.84,184642.0,45.9189,46.0727,45.8917,46.0003,184642.0
2017-01-17 10:00:00,50.85,51.05,50.81,51.05,200371.0,46.0094,46.1903,45.9732,46.1903,200371.0
2017-01-17 10:10:00,51.06,51.22,51.03,51.12,154080.0,46.1994,46.3441,46.1722,46.2537,154080.0
2017-01-17 10:20:00,51.12,51.22,51.01,51.05,123404.0,46.2537,46.3441,46.1541,46.1903,123404.0
2017-01-17 10:30:00,51.05,51.06,50.91,50.92,170033.0,46.1903,46.1994,46.0637,46.0727,170033.0
2017-01-17 10:40:00,50.91,51.0,50.9,50.9,142715.0,46.0637,46.1451,46.0546,46.0546,142715.0
2017-01-17 10:50:00,50.9,50.96,50.89,50.93,179542.0,46.0546,46.1089,46.0456,46.0817,179542.0
2017-01-17 11:00:00,50.93,50.93,50.8,50.82,108425.0,46.0817,46.0817,45.9641,45.9822,108425.0
2017-01-17 11:10:00,50.83,50.84,50.64,50.65,160667.0,45.9913,46.0003,45.8194,45.8284,160667.0
2017-01-17 11:20:00,50.64,50.74,50.6,50.74,146129.0,45.8194,45.9098,45.7832,45.9098,146129.0
2017-01-17 11:30:00,50.74,50.75,50.67,50.69,80274.0,45.9098,45.9189,45.8465,45.8646,80274.0
2017-01-17 11:40:00,50.7,50.71,50.65,50.66,78157.0,45.8736,45.8827,45.8284,45.8375,78157.0
2017-01-17 11:50:00,50.66,50.69,50.64,50.64,75260.0,45.8375,45.8646,45.8194,45.8194,75260.0
2017-01-17 12:00:00,50.65,50.67,50.52,50.53,120237.0,45.8284,45.8465,45.7108,45.7198,120237.0
2017-01-17 12:10:00,50.54,50.54,50.4,50.44,185335.0,45.7289,45.7289,45.6022,45.6384,185335.0
2017-01-17 12:20:00,50.44,50.56,50.43,50.56,114528.0,45.6384,45.747,45.6293,45.747,114528.0
2017-01-17 12:30:00,50.55,50.6,50.53,50.58,99350.0,45.7379,45.7832,45.7198,45.7651,99350.0
2017-01-17 12:40:00,50.56,50.63,50.55,50.56,76098.0,45.747,45.8103,45.7379,45.747,76098.0
2017-01-17 12:50:00,50.55,50.6,50.52,50.53,64134.0,45.7379,45.7832,45.7108,45.7198,64134.0
2017-01-17 13:00:00,50.53,50.53,50.4,50.4,101036.0,45.7198,45.7198,45.6022,45.6022,101036.0
2017-01-17 13:10:00,50.41,50.5,50.4,50.49,91783.0,45.6113,45.6927,45.6022,45.6836,91783.0
2017-01-17 13:20:00,50.48,50.51,50.44,50.48,75713.0,45.6746,45.7017,45.6384,45.6746,75713.0
2017-01-17 13:30:00,50.48,50.49,50.44,50.46,36007.0,45.6746,45.6836,45.6384,45.6565,36007.0
2017-01-17 13:40:00,50.46,50.47,50.33,50.34,90281.0,45.6565,45.6655,45.5389,45.5479,90281.0
2017-01-17 13:50:00,50.33,50.37,50.31,50.36,82426.0,45.5389,45.5751,45.5208,45.566,82426.0
2017-01-17 14:00:00,50.36,50.39,50.3,50.38,124186.0,45.566,45.5932,45.5117,45.5841,124186.0
2017-01-17 14:10:00,50.38,50.38,50.19,50.22,204128.0,45.5841,45.5841,45.4122,45.4393,204128.0
2017-01-17 14:20:00,50.21,50.33,50.19,50.3,172647.0,45.4303,45.5389,45.4122,45.5117,172647.0
2017-01-17 14:30:00,50.3,50.33,50.28,50.33,196928.0,45.5117,45.5389,45.4936,45.5389,196928.0
2017-01-17 14:40:00,50.32,50.36,50.26,50.33,161030.0,45.5298,45.566,45.4755,45.5389,161030.0
2017-01-17 14:50:00,50.33,50.34,50.21,50.28,138344.0,45.5389,45.5479,45.4303,45.4936,138344.0
2017-01-17 15:00:00,50.28,50.29,50.19,50.23,150995.0,45.4936,45.5027,45.4122,45.4484,150995.0
2017-01-17 15:10:00,50.23,50.36,50.23,50.34,222135.0,45.4484,45.566,45.4484,45.5479,222135.0
2017-01-17 15:20:00,50.33,50.4,50.3,50.31,191751.0,45.5389,45.6022,45.5117,45.5208,191751.0
2017-01-17 15:30:00,50.31,50.44,50.27,50.41,236261.0,45.5208,45.6384,45.4846,45.6113,236261.0
2017-01-17 15:40:00,50.41,50.42,50.33,50.4,294641.0,45.6113,45.6203,45.5389,45.6022,294641.0
2017-01-17 15:50:00,50.39,50.43,50.29,50.34,594108.0,45.5932,45.6293,45.5027,45.5479,594108.0
2017-01-18 09:30:00,50.14,50.49,50.02,50.48,328933.0,45.367,45.6836,45.2584,45.6746,328933.0
2017-01-18 09:40:00,50.49,50.8,50.48,50.51,375414.0,45.6836,45.9641,45.6746,45.7017,375414.0
2017-01-18 09:50:00,50.5,50.57,50.39,50.46,359657.0,45.6927,45.756,45.5932,45.6565,359657.0
2017-01-18 10:00:00,50.46,50.5,50.27,50.33,304615.0,45.6565,45.6927,45.4846,45.5389,304615.0
2017-01-18 10:10:00,50.33,50.37,50.17,50.17,145629.0,45.5389,45.5751,45.3941,45.3941,145629.0
2017-01-18 10:20:00,50.18,50.26,50.11,50.15,178884.0,45.4031,45.4755,45.3398,45.376,178884.0
2017-01-18 10:30:00,50.16,50.41,50.15,50.33,147004.0,45.385,45.6113,45.376,45.5389,147004.0
2017-01-18 10:40:00,50.33,50.36,50.22,50.35,125926.0,45.5389,45.566,45.4393,45.557,125926.0
2017-01-18 10:50:00,50.36,50.42,50.31,50.32,231933.0,45.566,45.6203,45.5208,45.5298,231933.0
2017-01-18 11:00:00,50.32,50.36,50.28,50.32,100705.0,45.5298,45.566,45.4936,45.5298,100705.0
2017-01-18 11:10:00,50.32,50.38,50.29,50.32,153454.0,45.5298,45.5841,45.5027,45.5298,153454.0
2017-01-18 11:20:00,50.33,50.36,50.28,50.32,122880.0,45.5389,45.566,45.4936,45.5298,122880.0
2017-01-18 11:30:00,50.32,50.36,50.25,50.25,190125.0,45.5298,45.566,45.4665,45.4665,190125.0
2017-01-18 11:40:00,50.26,50.3,50.22,50.27,115383.0,45.4755,45.5117,45.4393,45.4846,115383.0
2017-01-18 11:50:00,50.27,50.27,50.1,50.15,121361.0,45.4846,45.4846,45.3308,45.376,121361.0
2017-01-18 12:00:00,50.15,50.25,50.14,50.22,70696.0,45.376,45.4665,45.367,45.4393,70696.0
2017-01-18 12:10:00,50.23,50.28,50.18,50.18,86720.0,45.4484,45.4936,45.4031,45.4031,86720.0
2017-01-18 12:20:00,50.17,50.18,50.07,50.13,105578.0,45.3941,45.4031,45.3036,45.3579,105578.0
2017-01-18 12:30:00,50.13,50.15,50.11,50.13,89825.0,45.3579,45.376,45.3398,45.3579,89825.0
2017-01-18 12:40:00,50.13,50.15,50.01,50.01,76209.0,45.3579,45.376,45.2493,45.2493,76209.0
2017-01-18 12:50:00,50.01,50.02,49.94,49.99,95886.0,45.2493,45.2584,45.186,45.2312,95886.0
2017-01-18 13:00:00,49.98,50.07,49.97,50.02,110906.0,45.2222,45.3036,45.2131,45.2584,110906.0
2017-01-18 13:10:00,50.02,50.02,49.8,49.81,216782.0,45.2584,45.2584,45.0593,45.0684,216782.0
2017-01-18 13:20:00,49.81,49.9,49.81,49.86,110710.0,45.0684,45.1498,45.0684,45.1136,110710.0
2017-01-18 13:30:00,49.86,49.91,49.85,49.88,120226.0,45.1136,45.1588,45.1046,45.1317,120226.0
2017-01-18 13:40:00,49.88,49.91,49.86,49.88,120704.0,45.1317,45.1588,45.1136,45.1317,120704.0
2017-01-18 13:50:00,49.87,49.89,49.78,49.82,153247.0,45.1227,45.1408,45.0412,45.0774,153247.0
2017-01-18 14:00:00,49.82,49.99,49.79,49.99,117909.0,45.0774,45.2312,45.0503,45.2312,117909.0
2017-01-18 14:10:00,49.99,50.11,49.95,50.08,84108.0,45.2312,45.3398,45.195,45.3127,84108.0
2017-01-18 14:20:00,50.08,50.12,50.0,50.03,125254.0,45.3127,45.3489,45.2403,45.2674,125254.0
2017-01-18 14:30:00,50.02,50.05,49.96,50.05,71057.0,45.2584,45.2855,45.2041,45.2855,71057.0
2017-01-18 14:40:00,50.05,50.06,49.98,49.99,59618.0,45.2855,45.2946,45.2222,45.2312,59618.0
2017-01-18 14:50:00,49.99,50.15,49.98,50.13,114762.0,45.2312,45.376,45.2222,45.3579,114762.0
2017-01-18 15:00:00,50.12,50.14,50.04,50.08,107442.0,45.3489,45.367,45.2765,45.3127,107442.0
2017-01-18 15:10:00,50.08,50.23,50.04,50.23,102228.0,45.3127,45.4484,45.2765,45.4484,102228.0
2017-01-18 15:20:00,50.23,50.25,50.17,50.2,129120.0,45.4484,45.4665,45.3941,45.4212,129120.0
2017-01-18 15:30:00,50.21,50.26,50.16,50.26,148212.0,45.4303,45.4755,45.385,45.4755,148212.0
2017-01-18 15:40:00,50.25,50.34,50.23,50.32,248163.0,45.4665,45.5479,45.4484,45.5298,248163.0
2017-01-18 15:50:00,50.32,50.34,50.26,50.3,416163.0,45.5298,45.5479,45.4755,45.5117,416163.0
2017-01-19 09:30:00,50.28,50.5,50.2,50.4,192764.0,45.4936,45.6927,45.4212,45.6022,192764.0
2017-01-19 09:40:00,50.4,50.41,50.08,50.16,230620.0,45.6022,45.6113,45.3127,45.385,230620.0
2017-01-19 09:50:00,50.16,50.26,50.11,50.13,160094.0,45.385,45.4755,45.3398,45.3579,160094.0
2017-01-19 10:00:00,50.11,50.17,49.81,49.86,196787.0,45.3398,45.3941,45.0684,45.1136,196787.0
2017-01-19 10:10:00,49.86,50.04,49.81,50.0,154287.0,45.1136,45.2765,45.0684,45.2403,154287.0
2017-01-19 10:20:00,50.02,50.26,50.0,50.25,193348.0,45.2584,45.4755,45.2403,45.4665,193348.0
2017-01-19 10:30:00,50.25,50.39,50.25,50.39,113202.0,45.4665,45.5932,45.4665,45.5932,113202.0
2017-01-19 10:40:00,50.39,50.46,50.36,50.4,575563.0,45.5932,45.6565,45.566,45.6022,575563.0
2017-01-19 10:50:00,50.39,50.4,50.15,50.24,179036.0,45.5932,45.6022,45.376,45.4574,179036.0
2017-01-19 11:00:00,50.24,50.24,50.01,50.06,175848.0,45.4574,45.4574,45.2493,45.2946,175848.0
2017-01-19 11:10:00,50.07,50.27,50.06,50.26,102193.0,45.3036,45.4846,45.2946,45.4755,102193.0
2017-01-19 11:20:00,50.27,50.28,50.19,50.2,81445.0,45.4846,45.4936,45.4122,45.4212,81445.0
2017-01-19 11:30:00,50.21,50.28,50.18,50.22,84659.0,45.4303,45.4936,45.4031,45.4393,84659.0
2017-01-19 11:40:00,50.23,50.24,50.19,50.19,79968.0,45.4484,45.4574,45.4122,45.4122,79968.0
2017-01-19 11:50:00,50.19,50.21,50.12,50.15,60740.0,45.4122,45.4303,45.3489,45.376,60740.0
2017-01-19 12:00:00,50.16,50.21,50.14,50.17,62310.0,45.385,45.4303,45.367,45.3941,62310.0
2017-01-19 12:10:00,50.17,50.2,50.12,50.13,91491.0,45.3941,45.4212,45.3489,45.3579,91491.0
2017-01-19 12:20:00,50.13,50.14,50.06,50.12,109313.0,45.3579,45.367,45.2946,45.3489,109313.0
2017-01-19 12:30:00,50.13,50.16,50.03,50.03,72271.0,45.3579,45.385,45.2674,45.2674,72271.0
2017-01-19 12:40:00,50.04,50.15,50.04,50.15,63693.0,45.2765,45.376,45.2765,45.376,63693.0
2017-01-19 12:50:00,50.15,50.17,50.0,50.04,165595.0,45.376,45.3941,45.2403,45.2765,165595.0
2017-01-19 13:00:00,50.03,50.05,50.0,50.03,96865.0,45.2674,45.2855,45.2403,45.2674,96865.0
2017-01-19 13:10:00,50.04,50.07,50.02,50.04,90355.0,45.2765,45.3036,45.2584,45.2765,90355.0
2017-01-19 13:20:00,50.05,50.07,49.96,50.02,141453.0,45.2855,45.3036,45.2041,45.2584,141453.0
2017-01-19 13:30:00,50.02,50.07,50.01,50.02,89977.0,45.2584,45.3036,45.2493,45.2584,89977.0
2017-01-19 13:40:00,50.02,50.02,49.9,49.92,125332.0,45.2584,45.2584,45.1498,45.1679,125332.0
2017-01-19 13:50:00,49.92,49.92,49.81,49.83,91333.0,45.1679,45.1679,45.0684,45.0865,91333.0
2017-01-19 14:00:00,49.83,49.84,49.69,49.71,120854.0,45.0865,45.0955,44.9598,44.9779,120854.0
2017-01-19 14:10:00,49.72,49.78,49.64,49.64,93873.0,44.9869,45.0412,44.9146,44.9146,93873.0
2017-01-19 14:20:00,49.65,49.82,49.62,49.8,106222.0,44.9236,45.0774,44.8965,45.0593,106222.0
2017-01-19 14:30:00,49.8,49.84,49.75,49.77,51571.0,45.0593,45.0955,45.0141,45.0322,51571.0
2017-01-19 14:40:00,49.77,49.81,49.75,49.78,69875.0,45.0322,45.0684,45.0141,45.0412,69875.0
2017-01-19 14:50:00,49.78,49.8,49.74,49.78,61022.0,45.0412,45.0593,45.005,45.0412,61022.0
2017-01-19 15:00:00,49.79,49.85,49.75,49.82,85004.0,45.0503,45.1046,45.0141,45.0774,85004.0
2017-01-19 15:10:00,49.82,49.97,49.78,49.95,118334.0,45.0774,45.2131,45.0412,45.195,118334.0
2017-01-19 15:20:00,49.95,49.95,49.86,49.9,247035.0,45.195,45.195,45.1136,45.1498,247035.0
2017-01-19 15:30:00,49.9,49.91,49.79,49.8,248202.0,45.1498,45.1588,45.0503,45.0593,248202.0
2017-01-19 15:40:00,49.8,49.82,49.76,49.8,368342.0,45.0593,45.0774,45.0231,45.0593,368342.0
2017-01-19 15:50:00,49.81,49.82,49.69,49.7,748035.0,45.0684,45.0774,44.9598,44.9688,748035.0
2017-01-20 09:30:00,49.77,50.16,49.71,50.08,544568.0,45.0322,45.385,44.9779,45.3127,544568.0
2017-01-20 09:40:00,50.07,50.1,49.9,50.0,185302.0,45.3036,45.3308,45.1498,45.2403,185302.0
2017-01-20 09:50:00,50.01,50.03,49.9,49.95,161073.0,45.2493,45.2674,45.1498,45.195,161073.0
2017-01-20 10:00:00,49.96,49.99,49.82,49.96,141754.0,45.2041,45.2312,45.0774,45.2041,141754.0
2017-01-20 10:10:00,49.97,50.02,49.95,49.98,121239.0,45.2131,45.2584,45.195,45.2222,121239.0
2017-01-20 10:20:00,49.98,50.05,49.97,50.03,209690.0,45.2222,45.2855,45.2131,45.2674,209690.0
2017-01-20 10:30:00,50.02,50.18,50.02,50.14,383997.0,45.2584,45.4031,45.2584,45.367,383997.0
2017-01-20 10:40:00,50.14,50.25,50.09,50.17,242940.0,45.367,45.4665,45.3217,45.3941,242940.0
2017-01-20 10:50:00,50.17,50.2,50.11,50.18,150843.0,45.3941,45.4212,45.3398,45.4031,150843.0
2017-01-20 11:00:00,50.18,50.32,50.16,50.31,215378.0,45.4031,45.5298,45.385,45.5208,215378.0
2017-01-20 11:10:00,50.32,50.33,50.21,50.26,168536.0,45.5298,45.5389,45.4303,45.4755,168536.0
2017-01-20 11:20:00,50.26,50.27,50.08,50.09,129277.0,45.4755,45.4846,45.3127,45.3217,129277.0
2017-01-20 11:30:00,50.09,50.18,50.08,50.18,102350.0,45.3217,45.4031,45.3127,45.4031,102350.0
2017-01-20 11:40:00,50.18,50.31,50.16,50.27,154494.0,45.4031,45.5208,45.385,45.4846,154494.0
2017-01-20 11:50:00,50.27,50.36,50.26,50.33,95480.0,45.4846,45.566,45.4755,45.5389,95480.0
2017-01-20 12:00:00,50.33,50.36,50.12,50.29,129084.0,45.5389,45.566,45.3489,45.5027,129084.0
2017-01-20 12:10:00,50.28,50.3,50.16,50.26,144285.0,45.4936,45.5117,45.385,45.4755,144285.0
2017-01-20 12:20:00,50.27,50.28,50.11,50.17,177118.0,45.4846,45.4936,45.3398,45.3941,177118.0
2017-01-20 12:30:00,50.17,50.22,50.11,50.16,161206.0,45.3941,45.4393,45.3398,45.385,161206.0
2017-01-20 12:40:00,50.16,50.23,50.12,50.13,87893.0,45.385,45.4484,45.3489,45.3579,87893.0
2017-01-20 12:50:00,50.13,50.15,50.04,50.13,84423.0,45.3579,45.376,45.2765,45.3579,84423.0
2017-01-20 13:00:00,50.13,50.26,50.1,50.26,71558.0,45.3579,45.4755,45.3308,45.4755,71558.0
2017-01-20 13:10:00,50.26,50.33,50.21,50.33,97903.0,45.4755,45.5389,45.4303,45.5389,97903.0
2017-01-20 13:20:00,50.34,50.42,50.29,50.42,154208.0,45.5479,45.6203,45.5027,45.6203,154208.0
2017-01-20 13:30:00,50.41,50.49,50.4,50.48,115765.0,45.6113,45.6836,45.6022,45.6746,115765.0
2017-01-20 13:40:00,50.48,50.54,50.45,50.45,113077.0,45.6746,45.7289,45.6474,45.6474,113077.0
2017-01-20 13:50:00,50.45,50.48,50.4,50.48,76119.0,45.6474,45.6746,45.6022,45.6746,76119.0
2017-01-20 14:00:00,50.48,50.49,50.44,50.49,56332.0,45.6746,45.6836,45.6384,45.6836,56332.0
2017-01-20 14:10:00,50.48,50.49,50.41,50.46,89191.0,45.6746,45.6836,45.6113,45.6565,89191.0
2017-01-20 14:20:00,50.46,50.47,50.35,50.38,117656.0,45.6565,45.6655,45.557,45.5841,117656.0
2017-01-20 14:30:00,50.38,50.43,50.29,50.37,93589.0,45.5841,45.6293,45.5027,45.5751,93589.0
2017-01-20 14:40:00,50.36,50.41,50.34,50.4,90391.0,45.566,45.6113,45.5479,45.6022,90391.0
2017-01-20 14:50:00,50.4,50.45,50.38,50.41,81860.0,45.6022,45.6474,45.5841,45.6113,81860.0
2017-01-20 15:00:00,50.41,50.51,50.4,50.51,133865.0,45.6113,45.7017,45.6022,45.7017,133865.0
2017-01-20 15:10:00,50.51,50.54,50.43,50.48,173437.0,45.7017,45.7289,45.6293,45.6746,173437.0
2017-01-20 15:20:00,50.48,50.48,50.33,50.33,153958.0,45.6746,45.6746,45.5389,45.5389,153958.0
2017-01-20 15:30:00,50.33,50.45,50.31,50.45,204756.0,45.5389,45.6474,45.5208,45.6474,204756.0
2017-01-20 15:40:00,50.45,50.47,50.37,50.4,250763.0,45.6474,45.6655,45.5751,45.6022,250763.0
2017-01-20 15:50:00,50.4,50.5,50.39,50.49,582061.0,45.6022,45.6927,45.5932,45.6836,582061.0
2017-01-23 09:30:00,50.27,50.37,50.04,50.33,186911.0,45.4846,45.5751,45.2765,45.5389,186911.0
2017-01-23 09:40:00,50.34,50.43,50.07,50.08,133088.0,45.5479,45.6293,45.3036,45.3127,133088.0
2017-01-23 09:50:00,50.07,50.07,49.92,49.97,174998.0,45.3036,45.3036,45.1679,45.2131,174998.0
2017-01-23 10:00:00,49.95,50.0,49.94,49.97,142747.0,45.195,45.2403,45.186,45.2131,142747.0
2017-01-23 10:10:00,49.97,49.98,49.64,49.68,252390.0,45.2131,45.2222,44.9146,44.9507,252390.0
2017-01-23 10:20:00,49.68,49.77,49.66,49.72,172453.0,44.9507,45.0322,44.9326,44.9869,172453.0
2017-01-23 10:30:00,49.71,49.74,49.56,49.66,265184.0,44.9779,45.005,44.8422,44.9326,265184.0
2017-01-23 10:40:00,49.66,49.7,49.61,49.62,163159.0,44.9326,44.9688,44.8874,44.8965,163159.0
2017-01-23 10:50:00,49.61,49.62,49.53,49.59,138775.0,44.8874,44.8965,44.815,44.8693,138775.0
2017-01-23 11:00:00,49.59,49.75,49.59,49.72,107241.0,44.8693,45.0141,44.8693,44.9869,107241.0
2017-01-23 11:10:00,49.73,49.73,49.53,49.53,146303.0,44.996,44.996,44.815,44.815,146303.0
2017-01-23 11:20:00,49.52,49.53,49.28,49.37,258136.0,44.806,44.815,44.5888,44.6703,258136.0
2017-01-23 11:30:00,49.37,49.43,49.27,49.28,131629.0,44.6703,44.7245,44.5798,44.5888,131629.0
2017-01-23 11:40:00,49.29,49.33,49.02,49.09,186957.0,44.5979,44.6341,44.3536,44.4169,186957.0
2017-01-23 11:50:00,49.09,49.14,49.07,49.11,130312.0,44.4169,44.4621,44.3988,44.435,130312.0
2017-01-23 12:00:00,49.11,49.15,49.07,49.1,142030.0,44.435,44.4712,44.3988,44.426,142030.0
2017-01-23 12:10:00,49.09,49.21,49.08,49.12,131034.0,44.4169,44.5255,44.4079,44.4441,131034.0
2017-01-23 12:20:00,49.11,49.21,49.11,49.2,67368.0,44.435,44.5255,44.435,44.5164,67368.0
2017-01-23 12:30:00,49.19,49.21,49.14,49.17,94679.0,44.5074,44.5255,44.4621,44.4893,94679.0
2017-01-23 12:40:00,49.18,49.2,49.11,49.13,72760.0,44.4983,44.5164,44.435,44.4531,72760.0
2017-01-23 12:50:00,49.13,49.18,49.12,49.17,87151.0,44.4531,44.4983,44.4441,44.4893,87151.0
2017-01-23 13:00:00,49.17,49.18,49.11,49.12,89999.0,44.4893,44.4983,44.435,44.4441,89999.0
2017-01-23 13:10:00,49.12,49.15,49.11,49.13,61297.0,44.4441,44.4712,44.435,44.4531,61297.0
2017-01-23 13:20:00,49.14,49.16,49.11,49.14,66130.0,44.4621,44.4802,44.435,44.4621,66130.0
2017-01-23 13:30:00,49.15,49.33,49.14,49.33,97936.0,44.4712,44.6341,44.4621,44.6341,97936.0
2017-01-23 13:40:00,49.33,49.33,49.26,49.27,89015.0,44.6341,44.6341,44.5707,44.5798,89015.0
2017-01-23 13:50:00,49.27,49.29,49.12,49.14,165331.0,44.5798,44.5979,44.4441,44.4621,165331.0
2017-01-23 14:00:00,49.14,49.16,49.03,49.07,774706.0,44.4621,44.4802,44.3626,44.3988,774706.0
2017-01-23 14:10:00,49.06,49.07,48.87,48.87,166880.0,44.3898,44.3988,44.2178,44.2178,166880.0
2017-01-23 14:20:00,48.88,49.06,48.87,49.04,219958.0,44.2269,44.3898,44.2178,44.3717,219958.0
2017-01-23 14:30:00,49.03,49.1,49.01,49.06,185384.0,44.3626,44.426,44.3445,44.3898,185384.0
2017-01-23 14:40:00,49.06,49.08,48.97,48.98,98872.0,44.3898,44.4079,44.3083,44.3174,98872.0
2017-01-23 14:50:00,48.98,49.01,48.95,48.96,80496.0,44.3174,44.3445,44.2902,44.2993,80496.0
2017-01-23 15:00:00,48.96,48.97,48.91,48.93,116830.0,44.2993,44.3083,44.254,44.2721,116830.0
2017-01-23 15:10:00,48.93,48.96,48.9,48.92,116489.0,44.2721,44.2993,44.245,44.2631,116489.0
2017-01-23 15:20:00,48.93,49.0,48.91,48.96,154398.0,44.2721,44.3355,44.254,44.2993,154398.0
2017-01-23 15:30:00,48.96,49.04,48.95,49.04,237532.0,44.2993,44.3717,44.2902,44.3717,237532.0
2017-01-23 15:40:00,49.04,49.05,48.99,49.0,310395.0,44.3717,44.3807,44.3264,44.3355,310395.0
2017-01-23 15:50:00,49.0,49.0,48.77,48.78,1148007.0,44.3355,44.3355,44.1274,44.1364,1148007.0
2017-01-24 09:30:00,48.91,49.32,48.82,49.22,408284.0,44.254,44.625,44.1726,44.5345,408284.0
2017-01-24 09:40:00,49.24,49.53,49.22,49.51,324929.0,44.5526,44.815,44.5345,44.7969,324929.0
2017-01-24 09:50:00,49.49,49.5,49.31,49.44,161358.0,44.7788,44.7879,44.616,44.7336,161358.0
2017-01-24 10:00:00,49.44,49.46,49.26,49.39,307881.0,44.7336,44.7517,44.5707,44.6883,307881.0
2017-01-24 10:10:00,49.38,49.42,49.14,49.16,214299.0,44.6793,44.7155,44.4621,44.4802,214299.0
2017-01-24 10:20:00,49.17,49.4,49.16,49.18,213776.0,44.4893,44.6974,44.4802,44.4983,213776.0
2017-01-24 10:30:00,49.17,49.25,49.14,49.23,102187.0,44.4893,44.5617,44.4621,44.5436,102187.0
2017-01-24 10:40:00,49.21,49.34,49.19,49.29,105119.0,44.5255,44.6431,44.5074,44.5979,105119.0
2017-01-24 10:50:00,49.28,49.38,49.25,49.29,90890.0,44.5888,44.6793,44.5617,44.5979,90890.0
2017-01-24 11:00:00,49.29,49.5,49.26,49.5,117720.0,44.5979,44.7879,44.5707,44.7879,117720.0
2017-01-24 11:10:00,49.5,49.5,49.28,49.32,135485.0,44.7879,44.7879,44.5888,44.625,135485.0
2017-01-24 11:20:00,49.34,49.38,49.25,49.33,69578.0,44.6431,44.6793,44.5617,44.6341,69578.0
2017-01-24 11:30:00,49.33,49.39,49.3,49.39,85942.0,44.6341,44.6883,44.6069,44.6883,85942.0
2017-01-24 11:40:00,49.39,49.46,49.36,49.37,44567.0,44.6883,44.7517,44.6612,44.6703,44567.0
2017-01-24 11:50:00,49.38,49.38,49.31,49.34,60350.0,44.6793,44.6793,44.616,44.6431,60350.0
2017-01-24 12:00:00,49.34,49.39,49.33,49.38,31012.0,44.6431,44.6883,44.6341,44.6793,31012.0
2017-01-24 12:10:00,49.37,49.39,49.29,49.29,57986.0,44.6703,44.6883,44.5979,44.5979,57986.0
2017-01-24 12:20:00,49.3,49.38,49.29,49.36,95696.0,44.6069,44.6793,44.5979,44.6612,95696.0
2017-01-24 12:30:00,49.36,49.39,49.33,49.36,142390.0,44.6612,44.6883,44.6341,44.6612,142390.0
2017-01-24 12:40:00,49.36,49.37,49.31,49.34,77031.0,44.6612,44.6703,44.616,44.6431,77031.0
2017-01-24 12:50:00,49.33,49.38,49.33,49.37,103019.0,44.6341,44.6793,44.6341,44.6703,103019.0
2017-01-24 13:00:00,49.36,49.49,49.34,49.48,153656.0,44.6612,44.7788,44.6431,44.7698,153656.0
2017-01-24 13:10:00,49.49,49.55,49.41,49.48,112987.0,44.7788,44.8331,44.7064,44.7698,112987.0
2017-01-24 13:20:00,49.47,49.52,49.46,49.52,94939.0,44.7607,44.806,44.7517,44.806,94939.0
2017-01-24 13:30:00,49.51,49.58,49.49,49.52,115902.0,44.7969,44.8603,44.7788,44.806,115902.0
2017-01-24 13:40:00,49.52,49.6,49.5,49.59,123182.0,44.806,44.8784,44.7879,44.8693,123182.0
2017-01-24 13:50:00,49.59,49.61,49.55,49.6,108723.0,44.8693,44.8874,44.8331,44.8784,108723.0
2017-01-24 14:00:00,49.6,49.63,49.55,49.6,253441.0,44.8784,44.9055,44.8331,44.8784,253441.0
2017-01-24 14:10:00,49.59,49.6,49.48,49.51,79213.0,44.8693,44.8784,44.7698,44.7969,79213.0
2017-01-24 14:20:00,49.51,49.51,49.44,49.44,81576.0,44.7969,44.7969,44.7336,44.7336,81576.0
2017-01-24 14:30:00,49.47,49.52,49.47,49.49,105583.0,44.7607,44.806,44.7607,44.7788,105583.0
2017-01-24 14:40:00,49.5,49.59,49.48,49.56,136489.0,44.7879,44.8693,44.7698,44.8422,136489.0
2017-01-24 14:50:00,49.56,49.6,49.55,49.56,80996.0,44.8422,44.8784,44.8331,44.8422,80996.0
2017-01-24 15:00:00,49.56,49.73,49.54,49.73,214231.0,44.8422,44.996,44.8241,44.996,214231.0
2017-01-24 15:10:00,49.72,49.76,49.67,49.68,178017.0,44.9869,45.0231,44.9417,44.9507,178017.0
2017-01-24 15:20:00,49.69,49.7,49.54,49.57,158905.0,44.9598,44.9688,44.8241,44.8512,158905.0
2017-01-24 15:30:00,49.57,49.58,49.44,49.45,190183.0,44.8512,44.8603,44.7336,44.7426,190183.0
2017-01-24 15:40:00,49.45,49.47,49.4,49.46,259757.0,44.7426,44.7607,44.6974,44.7517,259757.0
2017-01-24 15:50:00,49.46,49.47,49.4,49.43,413674.0,44.7517,44.7607,44.6974,44.7245,413674.0
2017-01-25 09:30:00,49.99,50.33,49.81,50.32,446558.0,45.2312,45.5389,45.0684,45.5298,446558.0
2017-01-25 09:40:00,50.31,50.38,50.15,50.36,318371.0,45.5208,45.5841,45.376,45.566,318371.0
2017-01-25 09:50:00,50.37,50.4,50.17,50.39,376836.0,45.5751,45.6022,45.3941,45.5932,376836.0
2017-01-25 10:00:00,50.4,50.41,50.3,50.34,256919.0,45.6022,45.6113,45.5117,45.5479,256919.0
2017-01-25 10:10:00,50.33,50.43,50.3,50.34,289649.0,45.5389,45.6293,45.5117,45.5479,289649.0
2017-01-25 10:20:00,50.33,50.39,50.22,50.26,230835.0,45.5389,45.5932,45.4393,45.4755,230835.0
2017-01-25 10:30:00,50.26,50.29,50.18,50.23,138525.0,45.4755,45.5027,45.4031,45.4484,138525.0
2017-01-25 10:40:00,50.24,50.25,50.11,50.16,179100.0,45.4574,45.4665,45.3398,45.385,179100.0
2017-01-25 10:50:00,50.16,50.31,50.15,50.27,147685.0,45.385,45.5208,45.376,45.4846,147685.0
2017-01-25 11:00:00,50.27,50.33,50.24,50.24,247370.0,45.4846,45.5389,45.4574,45.4574,247370.0
2017-01-25 11:10:00,50.24,50.26,50.18,50.21,134650.0,45.4574,45.4755,45.4031,45.4303,134650.0
2017-01-25 11:20:00,50.2,50.27,50.1,50.1,129372.0,45.4212,45.4846,45.3308,45.3308,129372.0
2017-01-25 11:30:00,50.11,50.16,50.07,50.11,220452.0,45.3398,45.385,45.3036,45.3398,220452.0
2017-01-25 11:40:00,50.12,50.19,50.09,50.15,124167.0,45.3489,45.4122,45.3217,45.376,124167.0
2017-01-25 11:50:00,50.15,50.22,50.13,50.16,130469.0,45.376,45.4393,45.3579,45.385,130469.0
2017-01-25 12:00:00,50.16,50.2,50.09,50.11,147720.0,45.385,45.4212,45.3217,45.3398,147720.0
2017-01-25 12:10:00,50.11,50.13,50.02,50.05,174236.0,45.3398,45.3579,45.2584,45.2855,174236.0
2017-01-25 12:20:00,50.04,50.04,49.94,49.97,110065.0,45.2765,45.2765,45.186,45.2131,110065.0
2017-01-25 12:30:00,49.97,50.04,49.95,49.98,69597.0,45.2131,45.2765,45.195,45.2222,69597.0
2017-01-25 12:40:00,49.98,49.99,49.86,49.86,101354.0,45.2222,45.2312,45.1136,45.1136,101354.0
2017-01-25 12:50:00,49.86,49.93,49.85,49.89,60750.0,45.1136,45.1769,45.1046,45.1408,60750.0
2017-01-25 13:00:00,49.89,49.99,49.88,49.99,101609.0,45.1408,45.2312,45.1317,45.2312,101609.0
2017-01-25 13:10:00,49.98,50.0,49.94,49.98,78968.0,45.2222,45.2403,45.186,45.2222,78968.0
2017-01-25 13:20:00,49.98,49.99,49.91,49.91,66504.0,45.2222,45.2312,45.1588,45.1588,66504.0
2017-01-25 13:30:00,49.92,49.99,49.91,49.96,81883.0,45.1679,45.2312,45.1588,45.2041,81883.0
2017-01-25 13:40:00,49.98,50.1,49.97,50.09,116975.0,45.2222,45.3308,45.2131,45.3217,116975.0
2017-01-25 13:50:00,50.09,50.13,50.06,50.13,78981.0,45.3217,45.3579,45.2946,45.3579,78981.0
2017-01-25 14:00:00,50.12,50.15,50.09,50.1,76431.0,45.3489,45.376,45.3217,45.3308,76431.0
2017-01-25 14:10:00,50.09,50.13,50.06,50.09,57581.0,45.3217,45.3579,45.2946,45.3217,57581.0
2017-01-25 14:20:00,50.09,50.09,50.01,50.04,77956.0,45.3217,45.3217,45.2493,45.2765,77956.0
2017-01-25 14:30:00,50.03,50.08,50.01,50.06,65942.0,45.2674,45.3127,45.2493,45.2946,65942.0
2017-01-25 14:40:00,50.06,50.09,50.01,50.05,74392.0,45.2946,45.3217,45.2493,45.2855,74392.0
2017-01-25 14:50:00,50.05,50.06,50.0,50.04,76054.0,45.2855,45.2946,45.2403,45.2765,76054.0
2017-01-25 15:00:00,50.04,50.13,50.02,50.13,127437.0,45.2765,45.3579,45.2584,45.3579,127437.0
2017-01-25 15:10:00,50.12,50.3,50.12,50.29,330963.0,45.3489,45.5117,45.3489,45.5027,330963.0
2017-01-25 15:20:00,50.3,50.37,50.29,50.35,204300.0,45.5117,45.5751,45.5027,45.557,204300.0
2017-01-25 15:30:00,50.35,50.35,50.22,50.23,296394.0,45.557,45.557,45.4393,45.4484,296394.0
2017-01-25 15:40:00,50.24,50.28,50.22,50.23,244940.0,45.4574,45.4936,45.4393,45.4484,244940.0
2017-01-25 15:50:00,50.23,50.3,50.18,50.21,586967.0,45.4484,45.5117,45.4031,45.4303,586967.0
2017-01-26 09:30:00,50.69,51.54,50.68,51.39,821894.0,45.8646,46.6337,45.8555,46.498,821894.0
2017-01-26 09:40:00,51.37,51.43,50.96,51.11,324980.0,46.4799,46.5342,46.1089,46.2446,324980.0
2017-01-26 09:50:00,51.1,51.14,50.78,51.04,201597.0,46.2356,46.2718,45.946,46.1813,201597.0
2017-01-26 10:00:00,51.01,51.24,50.93,51.22,226180.0,46.1541,46.3622,46.0817,46.3441,226180.0
2017-01-26 10:10:00,51.23,51.26,50.71,51.07,500890.0,46.3532,46.3803,45.8827,46.2084,500890.0
2017-01-26 10:20:00,51.07,51.07,50.81,50.96,340142.0,46.2084,46.2084,45.9732,46.1089,340142.0
2017-01-26 10:30:00,50.98,51.08,50.92,50.98,383616.0,46.127,46.2175,46.0727,46.127,383616.0
2017-01-26 10:40:00,50.98,51.04,50.87,50.99,320866.0,46.127,46.1813,46.0275,46.136,320866.0
2017-01-26 10:50:00,50.98,51.1,50.93,51.05,166308.0,46.127,46.2356,46.0817,46.1903,166308.0
2017-01-26 11:00:00,51.04,51.07,50.95,50.97,283256.0,46.1813,46.2084,46.0998,46.1179,283256.0
2017-01-26 11:10:00,50.97,51.0,50.78,50.8,142058.0,46.1179,46.1451,45.946,45.9641,142058.0
2017-01-26 11:20:00,50.8,50.88,50.7,50.78,91295.0,45.9641,46.0365,45.8736,45.946,91295.0
2017-01-26 11:30:00,50.78,50.82,50.7,50.75,130576.0,45.946,45.9822,45.8736,45.9189,130576.0
2017-01-26 11:40:00,50.75,50.8,50.7,50.72,108429.0,45.9189,45.9641,45.8736,45.8917,108429.0
2017-01-26 11:50:00,50.72,50.74,50.64,50.68,127572.0,45.8917,45.9098,45.8194,45.8555,127572.0
2017-01-26 12:00:00,50.68,50.72,50.56,50.59,106115.0,45.8555,45.8917,45.747,45.7741,106115.0
2017-01-26 12:10:00,50.6,50.68,50.57,50.65,117343.0,45.7832,45.8555,45.756,45.8284,117343.0
2017-01-26 12:20:00,50.66,50.73,50.63,50.73,67520.0,45.8375,45.9008,45.8103,45.9008,67520.0
2017-01-26 12:30:00,50.72,50.72,50.63,50.68,75700.0,45.8917,45.8917,45.8103,45.8555,75700.0
2017-01-26 12:40:00,50.67,50.76,50.65,50.73,74054.0,45.8465,45.9279,45.8284,45.9008,74054.0
2017-01-26 12:50:00,50.74,50.85,50.69,50.85,86932.0,45.9098,46.0094,45.8646,46.0094,86932.0
2017-01-26 13:00:00,50.84,50.9,50.79,50.87,72556.0,46.0003,46.0546,45.9551,46.0275,72556.0
2017-01-26 13:10:00,50.87,50.88,50.77,50.8,88386.0,46.0275,46.0365,45.937,45.9641,88386.0
2017-01-26 13:20:00,50.8,50.86,50.76,50.8,76076.0,45.9641,46.0184,45.9279,45.9641,76076.0
2017-01-26 13:30:00,50.81,50.86,50.78,50.84,71667.0,45.9732,46.0184,45.946,46.0003,71667.0
2017-01-26 13:40:00,50.84,50.88,50.82,50.87,68243.0,46.0003,46.0365,45.9822,46.0275,68243.0
2017-01-26 13:50:00,50.86,50.94,50.85,50.94,154333.0,46.0184,46.0908,46.0094,46.0908,154333.0
2017-01-26 14:00:00,50.93,51.0,50.9,50.92,107482.0,46.0817,46.1451,46.0546,46.0727,107482.0
2017-01-26 14:10:00,50.91,51.0,50.91,50.98,85733.0,46.0637,46.1451,46.0637,46.127,85733.0
2017-01-26 14:20:00,50.98,51.01,50.94,50.97,145014.0,46.127,46.1541,46.0908,46.1179,145014.0
2017-01-26 14:30:00,50.97,50.97,50.89,50.91,69782.0,46.1179,46.1179,46.0456,46.0637,69782.0
2017-01-26 14:40:00,50.91,50.98,50.89,50.98,82632.0,46.0637,46.127,46.0456,46.127,82632.0
2017-01-26 14:50:00,50.97,50.98,50.93,50.95,244356.0,46.1179,46.127,46.0817,46.0998,244356.0
2017-01-26 15:00:00,50.96,50.96,50.91,50.94,86484.0,46.1089,46.1089,46.0637,46.0908,86484.0
2017-01-26 15:10:00,50.94,50.96,50.86,50.88,90159.0,46.0908,46.1089,46.0184,46.0365,90159.0
2017-01-26 15:20:00,50.89,50.94,50.88,50.94,263122.0,46.0456,46.0908,46.0365,46.0908,263122.0
2017-01-26 15:30:00,50.94,50.95,50.9,50.94,192091.0,46.0908,46.0998,46.0546,46.0908,192091.0
2017-01-26 15:40:00,50.93,50.97,50.88,50.93,415257.0,46.0817,46.1179,46.0365,46.0817,415257.0
2017-01-26 15:50:00,50.92,50.95,50.86,50.9,531098.0,46.0727,46.0998,46.0184,46.0546,531098.0
2017-01-27 09:30:00,50.99,51.12,50.55,50.78,510906.0,46.136,46.2537,45.7379,45.946,510906.0
2017-01-27 09:40:00,50.82,51.03,50.6,50.64,219904.0,45.9822,46.1722,45.7832,45.8194,219904.0
2017-01-27 09:50:00,50.65,50.88,50.57,50.68,193713.0,45.8284,46.0365,45.756,45.8555,193713.0
2017-01-27 10:00:00,50.66,50.98,50.65,50.9,112111.0,45.8375,46.127,45.8284,46.0546,112111.0
2017-01-27 10:10:00,50.9,51.0,50.67,50.75,126288.0,46.0546,46.1451,45.8465,45.9189,126288.0
2017-01-27 10:20:00,50.76,50.77,50.65,50.67,86644.0,45.9279,45.937,45.8284,45.8465,86644.0
2017-01-27 10:30:00,50.67,50.73,50.59,50.67,160368.0,45.8465,45.9008,45.7741,45.8465,160368.0
2017-01-27 10:40:00,50.67,50.72,50.58,50.6,136353.0,45.8465,45.8917,45.7651,45.7832,136353.0
2017-01-27 10:50:00,50.6,50.66,50.53,50.56,119952.0,45.7832,45.8375,45.7198,45.747,119952.0
2017-01-27 11:00:00,50.56,50.74,50.54,50.7,133478.0,45.747,45.9098,45.7289,45.8736,133478.0
2017-01-27 11:10:00,50.68,50.78,50.66,50.72,82563.0,45.8555,45.946,45.8375,45.8917,82563.0
2017-01-27 11:20:00,50.72,50.74,50.6,50.62,134472.0,45.8917,45.9098,45.7832,45.8013,134472.0
2017-01-27 11:30:00,50.62,50.63,50.43,50.47,136695.0,45.8013,45.8103,45.6293,45.6655,136695.0
2017-01-27 11:40:00,50.46,50.56,50.46,50.53,84930.0,45.6565,45.747,45.6565,45.7198,84930.0
2017-01-27 11:50:00,50.54,50.56,50.45,50.49,50027.0,45.7289,45.747,45.6474,45.6836,50027.0
2017-01-27 12:00:00,50.5,50.57,50.45,50.48,50408.0,45.6927,45.756,45.6474,45.6746,50408.0
2017-01-27 12:10:00,50.48,50.53,50.46,50.47,34606.0,45.6746,45.7198,45.6565,45.6655,34606.0
2017-01-27 12:20:00,50.47,50.52,50.4,50.4,54453.0,45.6655,45.7108,45.6022,45.6022,54453.0
2017-01-27 12:30:00,50.39,50.4,50.28,50.29,68608.0,45.5932,45.6022,45.4936,45.5027,68608.0
2017-01-27 12:40:00,50.29,50.33,50.21,50.27,116516.0,45.5027,45.5389,45.4303,45.4846,116516.0
2017-01-27 12:50:00,50.27,50.29,50.18,50.22,115040.0,45.4846,45.5027,45.4031,45.4393,115040.0
2017-01-27 13:00:00,50.21,50.25,50.13,50.17,62607.0,45.4303,45.4665,45.3579,45.3941,62607.0
2017-01-27 13:10:00,50.16,50.17,50.03,50.09,63161.0,45.385,45.3941,45.2674,45.3217,63161.0
2017-01-27 13:20:00,50.09,50.13,49.99,50.03,114708.0,45.3217,45.3579,45.2312,45.2674,114708.0
2017-01-27 13:30:00,50.04,50.16,49.95,50.16,100036.0,45.2765,45.385,45.195,45.385,100036.0
2017-01-27 13:40:00,50.17,50.26,50.13,50.2,120789.0,45.3941,45.4755,45.3579,45.4212,120789.0
2017-01-27 13:50:00,50.2,50.21,50.06,50.09,95286.0,45.4212,45.4303,45.2946,45.3217,95286.0
2017-01-27 14:00:00,50.09,50.13,50.02,50.09,73128.0,45.3217,45.3579,45.2584,45.3217,73128.0
2017-01-27 14:10:00,50.09,50.1,49.97,50.03,66188.0,45.3217,45.3308,45.2131,45.2674,66188.0
2017-01-27 14:20:00,50.03,50.12,50.02,50.1,90454.0,45.2674,45.3489,45.2584,45.3308,90454.0
2017-01-27 14:30:00,50.09,50.1,49.91,49.94,152693.0,45.3217,45.3308,45.1588,45.186,152693.0
2017-01-27 14:40:00,49.94,50.01,49.85,49.89,155303.0,45.186,45.2493,45.1046,45.1408,155303.0
2017-01-27 14:50:00,49.89,49.94,49.85,49.91,80271.0,45.1408,45.186,45.1046,45.1588,80271.0
2017-01-27 15:00:00,49.91,49.92,49.85,49.89,96286.0,45.1588,45.1679,45.1046,45.1408,96286.0
2017-01-27 15:10:00,49.9,49.9,49.83,49.85,152872.0,45.1498,45.1498,45.0865,45.1046,152872.0
2017-01-27 15:20:00,49.84,49.85,49.57,49.64,323344.0,45.0955,45.1046,44.8512,44.9146,323344.0
2017-01-27 15:30:00,49.64,49.85,49.63,49.84,441991.0,44.9146,45.1046,44.9055,45.0955,441991.0
2017-01-27 15:40:00,49.83,49.84,49.68,49.75,399710.0,45.0865,45.0955,44.9507,45.0141,399710.0
2017-01-27 15:50:00,49.76,49.78,49.65,49.71,792970.0,45.0231,45.0412,44.9236,44.9779,792970.0
2017-01-30 09:30:00,48.95,48.95,48.39,48.45,988988.0,44.2902,44.2902,43.7835,43.8378,988988.0
2017-01-30 09:40:00,48.44,48.45,48.13,48.34,597811.0,43.8288,43.8378,43.5483,43.7383,597811.0
2017-01-30 09:50:00,48.33,48.33,47.69,48.02,799050.0,43.7293,43.7293,43.1502,43.4488,799050.0
2017-01-30 10:00:00,48.03,48.22,47.91,48.12,404522.0,43.4578,43.6297,43.3492,43.5392,404522.0
2017-01-30 10:10:00,48.14,48.2,47.9,47.92,296527.0,43.5573,43.6116,43.3402,43.3583,296527.0
2017-01-30 10:20:00,47.93,48.01,47.85,47.97,240713.0,43.3673,43.4397,43.2949,43.4035,240713.0
2017-01-30 10:30:00,47.96,48.05,47.94,47.97,420367.0,43.3945,43.4759,43.3764,43.4035,420367.0
2017-01-30 10:40:00,47.98,48.07,47.77,47.8,500363.0,43.4126,43.494,43.2226,43.2497,500363.0
2017-01-30 10:50:00,47.79,47.87,47.75,47.79,248755.0,43.2407,43.313,43.2045,43.2407,248755.0
2017-01-30 11:00:00,47.79,47.85,47.75,47.83,264631.0,43.2407,43.2949,43.2045,43.2769,264631.0
2017-01-30 11:10:00,47.83,47.94,47.8,47.91,243899.0,43.2769,43.3764,43.2497,43.3492,243899.0
2017-01-30 11:20:00,47.9,47.93,47.72,47.76,275944.0,43.3402,43.3673,43.1773,43.2135,275944.0
2017-01-30 11:30:00,47.76,47.79,47.69,47.75,190709.0,43.2135,43.2407,43.1502,43.2045,190709.0
2017-01-30 11:40:00,47.74,47.83,47.71,47.77,190507.0,43.1954,43.2769,43.1683,43.2226,190507.0
2017-01-30 11:50:00,47.78,47.92,47.75,47.92,180461.0,43.2316,43.3583,43.2045,43.3583,180461.0
2017-01-30 12:00:00,47.91,47.92,47.79,47.86,178930.0,43.3492,43.3583,43.2407,43.304,178930.0
2017-01-30 12:10:00,47.86,47.89,47.82,47.85,118580.0,43.304,43.3311,43.2678,43.2949,118580.0
2017-01-30 12:20:00,47.85,47.86,47.77,47.83,144893.0,43.2949,43.304,43.2226,43.2769,144893.0
2017-01-30 12:30:00,47.82,47.84,47.73,47.77,132402.0,43.2678,43.2859,43.1864,43.2226,132402.0
2017-01-30 12:40:00,47.77,47.8,47.71,47.78,134558.0,43.2226,43.2497,43.1683,43.2316,134558.0
2017-01-30 12:50:00,47.78,47.82,47.75,47.78,106683.0,43.2316,43.2678,43.2045,43.2316,106683.0
2017-01-30 13:00:00,47.78,47.81,47.65,47.69,196015.0,43.2316,43.2588,43.114,43.1502,196015.0
2017-01-30 13:10:00,47.69,47.72,47.61,47.64,176546.0,43.1502,43.1773,43.0778,43.1049,176546.0
2017-01-30 13:20:00,47.65,47.71,47.64,47.7,134200.0,43.114,43.1683,43.1049,43.1592,134200.0
2017-01-30 13:30:00,47.7,47.74,47.67,47.73,186665.0,43.1592,43.1954,43.1321,43.1864,186665.0
2017-01-30 13:40:00,47.73,47.77,47.69,47.75,207547.0,43.1864,43.2226,43.1502,43.2045,207547.0
2017-01-30 13:50:00,47.75,47.82,47.71,47.79,155693.0,43.2045,43.2678,43.1683,43.2407,155693.0
2017-01-30 14:00:00,47.8,47.9,47.75,47.84,252767.0,43.2497,43.3402,43.2045,43.2859,252767.0
2017-01-30 14:10:00,47.84,47.84,47.73,47.79,170559.0,43.2859,43.2859,43.1864,43.2407,170559.0
2017-01-30 14:20:00,47.8,47.86,47.77,47.82,123504.0,43.2497,43.304,43.2226,43.2678,123504.0
2017-01-30 14:30:00,47.82,47.89,47.82,47.87,156435.0,43.2678,43.3311,43.2678,43.313,156435.0
2017-01-30 14:40:00,47.86,47.95,47.85,47.91,112037.0,43.304,43.3854,43.2949,43.3492,112037.0
2017-01-30 14:50:00,47.92,47.97,47.77,47.86,239710.0,43.3583,43.4035,43.2226,43.304,239710.0
2017-01-30 15:00:00,47.85,47.85,47.7,47.71,160219.0,43.2949,43.2949,43.1592,43.1683,160219.0
2017-01-30 15:10:00,47.72,47.72,47.61,47.61,278403.0,43.1773,43.1773,43.0778,43.0778,278403.0
2017-01-30 15:20:00,47.62,47.66,47.56,47.62,306630.0,43.0868,43.123,43.0326,43.0868,306630.0
2017-01-30 15:30:00,47.62,47.68,47.6,47.61,316853.0,43.0868,43.1411,43.0687,43.0778,316853.0
2017-01-30 15:40:00,47.61,47.68,47.54,47.66,521638.0,43.0778,43.1411,43.0145,43.123,521638.0
2017-01-30 15:50:00,47.67,47.74,47.65,47.66,970393.0,43.1321,43.1954,43.114,43.123,970393.0
2017-01-31 09:30:00,47.79,47.83,47.13,47.13,696757.0,43.2407,43.2769,42.6435,42.6435,696757.0
2017-01-31 09:40:00,47.12,47.4,47.03,47.14,706023.0,42.6344,42.8878,42.553,42.6525,706023.0
2017-01-31 09:50:00,47.14,47.14,46.98,47.04,554662.0,42.6525,42.6525,42.5078,42.5621,554662.0
2017-01-31 10:00:00,47.07,47.14,46.95,47.05,455235.0,42.5892,42.6525,42.4806,42.5711,455235.0
2017-01-31 10:10:00,47.05,47.17,46.95,46.98,509519.0,42.5711,42.6797,42.4806,42.5078,509519.0
2017-01-31 10:20:00,46.99,47.02,46.81,46.91,351708.0,42.5168,42.544,42.354,42.4444,351708.0
2017-01-31 10:30:00,46.9,47.0,46.87,46.96,304529.0,42.4354,42.5259,42.4082,42.4897,304529.0
2017-01-31 10:40:00,46.96,47.0,46.68,46.77,440637.0,42.4897,42.5259,42.2363,42.3178,440637.0
2017-01-31 10:50:00,46.77,46.93,46.76,46.88,403811.0,42.3178,42.4625,42.3087,42.4173,403811.0
2017-01-31 11:00:00,46.88,46.97,46.82,46.83,302844.0,42.4173,42.4987,42.363,42.372,302844.0
2017-01-31 11:10:00,46.84,46.97,46.8,46.93,187272.0,42.3811,42.4987,42.3449,42.4625,187272.0
2017-01-31 11:20:00,46.93,47.02,46.88,46.88,209823.0,42.4625,42.544,42.4173,42.4173,209823.0
2017-01-31 11:30:00,46.88,46.95,46.71,46.84,189211.0,42.4173,42.4806,42.2635,42.3811,189211.0
2017-01-31 11:40:00,46.83,46.88,46.79,46.86,170209.0,42.372,42.4173,42.3359,42.3992,170209.0
2017-01-31 11:50:00,46.85,46.92,46.8,46.8,101252.0,42.3901,42.4535,42.3449,42.3449,101252.0
2017-01-31 12:00:00,46.8,46.85,46.76,46.8,106302.0,42.3449,42.3901,42.3087,42.3449,106302.0
2017-01-31 12:10:00,46.8,46.86,46.77,46.83,187276.0,42.3449,42.3992,42.3178,42.372,187276.0
2017-01-31 12:20:00,46.83,46.86,46.63,46.64,258241.0,42.372,42.3992,42.1911,42.2001,258241.0
2017-01-31 12:30:00,46.63,46.69,46.57,46.66,178264.0,42.1911,42.2454,42.1368,42.2182,178264.0
2017-01-31 12:40:00,46.65,46.79,46.63,46.76,126788.0,42.2092,42.3359,42.1911,42.3087,126788.0
2017-01-31 12:50:00,46.75,46.79,46.69,46.71,148744.0,42.2997,42.3359,42.2454,42.2635,148744.0
2017-01-31 13:00:00,46.71,46.83,46.69,46.8,138982.0,42.2635,42.372,42.2454,42.3449,138982.0
2017-01-31 13:10:00,46.8,46.83,46.71,46.83,181803.0,42.3449,42.372,42.2635,42.372,181803.0
2017-01-31 13:20:00,46.83,46.91,46.79,46.87,146151.0,42.372,42.4444,42.3359,42.4082,146151.0
2017-01-31 13:30:00,46.88,46.89,46.77,46.8,159188.0,42.4173,42.4263,42.3178,42.3449,159188.0
2017-01-31 13:40:00,46.79,46.8,46.67,46.68,112258.0,42.3359,42.3449,42.2273,42.2363,112258.0
2017-01-31 13:50:00,46.69,46.74,46.65,46.68,97976.0,42.2454,42.2906,42.2092,42.2363,97976.0
2017-01-31 14:00:00,46.68,46.75,46.65,46.73,125424.0,42.2363,42.2997,42.2092,42.2816,125424.0
2017-01-31 14:10:00,46.73,46.8,46.69,46.73,136422.0,42.2816,42.3449,42.2454,42.2816,136422.0
2017-01-31 14:20:00,46.73,46.82,46.72,46.74,112500.0,42.2816,42.363,42.2725,42.2906,112500.0
2017-01-31 14:30:00,46.74,46.74,46.62,46.69,128036.0,42.2906,42.2906,42.182,42.2454,128036.0
2017-01-31 14:40:00,46.69,46.77,46.66,46.76,126112.0,42.2454,42.3178,42.2182,42.3087,126112.0
2017-01-31 14:50:00,46.76,46.85,46.72,46.84,209506.0,42.3087,42.3901,42.2725,42.3811,209506.0
2017-01-31 15:00:00,46.85,46.9,46.82,46.87,318020.0,42.3901,42.4354,42.363,42.4082,318020.0
2017-01-31 15:10:00,46.87,46.97,46.86,46.91,310169.0,42.4082,42.4987,42.3992,42.4444,310169.0
2017-01-31 15:20:00,46.92,47.01,46.9,46.95,270419.0,42.4535,42.5349,42.4354,42.4806,270419.0
2017-01-31 15:30:00,46.95,47.07,46.94,47.07,399858.0,42.4806,42.5892,42.4716,42.5892,399858.0
2017-01-31 15:40:00,47.07,47.24,47.06,47.16,520301.0,42.5892,42.743,42.5802,42.6706,520301.0
2017-01-31 15:50:00,47.16,47.26,47.15,47.24,867811.0,42.6706,42.7611,42.6616,42.743,867811.0
2017-02-01 09:30:00,47.48,47.77,47.45,47.72,550695.0,42.9602,43.2226,42.933,43.1773,550695.0
2017-02-01 09:40:00,47.72,47.76,47.22,47.27,520259.0,43.1773,43.2135,42.7249,42.7702,520259.0
2017-02-01 09:50:00,47.26,47.52,47.24,47.51,364076.0,42.7611,42.9964,42.743,42.9873,364076.0
2017-02-01 10:00:00,47.52,47.67,47.35,47.4,285542.0,42.9964,43.1321,42.8425,42.8878,285542.0
2017-02-01 10:10:00,47.41,47.48,47.31,47.46,229573.0,42.8968,42.9602,42.8064,42.9421,229573.0
2017-02-01 10:20:00,47.46,47.51,47.4,47.43,147204.0,42.9421,42.9873,42.8878,42.9149,147204.0
2017-02-01 10:30:00,47.42,47.5,47.28,47.31,201813.0,42.9059,42.9783,42.7792,42.8064,201813.0
2017-02-01 10:40:00,47.3,47.36,47.23,47.27,269541.0,42.7973,42.8516,42.734,42.7702,269541.0
2017-02-01 10:50:00,47.27,47.31,47.15,47.25,279482.0,42.7702,42.8064,42.6616,42.7521,279482.0
2017-02-01 11:00:00,47.26,47.4,47.2,47.38,329665.0,42.7611,42.8878,42.7068,42.8697,329665.0
2017-02-01 11:10:00,47.38,47.42,47.11,47.26,286639.0,42.8697,42.9059,42.6254,42.7611,286639.0
2017-02-01 11:20:00,47.25,47.36,47.14,47.16,186214.0,42.7521,42.8516,42.6525,42.6706,186214.0
2017-02-01 11:30:00,47.16,47.2,47.04,47.14,196844.0,42.6706,42.7068,42.5621,42.6525,196844.0
2017-02-01 11:40:00,47.14,47.26,47.1,47.14,203249.0,42.6525,42.7611,42.6163,42.6525,203249.0
2017-02-01 11:50:00,47.14,47.21,47.12,47.2,103215.0,42.6525,42.7159,42.6344,42.7068,103215.0
2017-02-01 12:00:00,47.21,47.32,47.21,47.27,118244.0,42.7159,42.8154,42.7159,42.7702,118244.0
2017-02-01 12:10:00,47.27,47.37,47.27,47.29,73801.0,42.7702,42.8606,42.7702,42.7883,73801.0
2017-02-01 12:20:00,47.28,47.34,47.27,47.32,84535.0,42.7792,42.8335,42.7702,42.8154,84535.0
2017-02-01 12:30:00,47.32,47.35,47.26,47.28,101369.0,42.8154,42.8425,42.7611,42.7792,101369.0
2017-02-01 12:40:00,47.29,47.29,47.2,47.26,53229.0,42.7883,42.7883,42.7068,42.7611,53229.0
2017-02-01 12:50:00,47.26,47.33,47.22,47.26,65067.0,42.7611,42.8244,42.7249,42.7611,65067.0
2017-02-01 13:00:00,47.26,47.32,47.25,47.31,81160.0,42.7611,42.8154,42.7521,42.8064,81160.0
2017-02-01 13:10:00,47.3,47.32,47.21,47.23,116108.0,42.7973,42.8154,42.7159,42.734,116108.0
2017-02-01 13:20:00,47.23,47.24,47.18,47.21,71869.0,42.734,42.743,42.6887,42.7159,71869.0
2017-02-01 13:30:00,47.22,47.3,47.21,47.29,75960.0,42.7249,42.7973,42.7159,42.7883,75960.0
2017-02-01 13:40:00,47.29,47.34,47.28,47.3,83609.0,42.7883,42.8335,42.7792,42.7973,83609.0
2017-02-01 13:50:00,47.29,47.3,47.14,47.21,90134.0,42.7883,42.7973,42.6525,42.7159,90134.0
2017-02-01 14:00:00,47.2,47.28,47.09,47.16,189286.0,42.7068,42.7792,42.6073,42.6706,189286.0
2017-02-01 14:10:00,47.16,47.28,47.16,47.28,246219.0,42.6706,42.7792,42.6706,42.7792,246219.0
2017-02-01 14:20:00,47.28,47.33,47.23,47.31,139790.0,42.7792,42.8244,42.734,42.8064,139790.0
2017-02-01 14:30:00,47.31,47.32,47.14,47.2,146317.0,42.8064,42.8154,42.6525,42.7068,146317.0
2017-02-01 14:40:00,47.19,47.21,47.13,47.19,86710.0,42.6978,42.7159,42.6435,42.6978,86710.0
2017-02-01 14:50:00,47.18,47.19,47.07,47.18,194615.0,42.6887,42.6978,42.5892,42.6887,194615.0
2017-02-01 15:00:00,47.17,47.25,47.14,47.18,131351.0,42.6797,42.7521,42.6525,42.6887,131351.0
2017-02-01 15:10:00,47.17,47.25,47.16,47.21,167087.0,42.6797,42.7521,42.6706,42.7159,167087.0
2017-02-01 15:20:00,47.21,47.31,47.19,47.3,180774.0,42.7159,42.8064,42.6978,42.7973,180774.0
2017-02-01 15:30:00,47.3,47.4,47.3,47.36,214225.0,42.7973,42.8878,42.7973,42.8516,214225.0
2017-02-01 15:40:00,47.36,47.36,47.25,47.26,314553.0,42.8516,42.8516,42.7521,42.7611,314553.0
2017-02-01 15:50:00,47.26,47.3,47.24,47.26,530611.0,42.7611,42.7973,42.743,42.7611,530611.0
2017-02-02 09:30:00,46.59,46.95,46.48,46.93,708384.0,42.1549,42.4806,42.0554,42.4625,708384.0
2017-02-02 09:40:00,46.98,47.29,46.95,47.06,557441.0,42.5078,42.7883,42.4806,42.5802,557441.0
2017-02-02 09:50:00,47.07,47.13,47.0,47.06,264957.0,42.5892,42.6435,42.5259,42.5802,264957.0
2017-02-02 10:00:00,47.07,47.15,46.95,47.1,313588.0,42.5892,42.6616,42.4806,42.6163,313588.0
2017-02-02 10:10:00,47.09,47.41,47.06,47.34,365868.0,42.6073,42.8968,42.5802,42.8335,365868.0
2017-02-02 10:20:00,47.33,47.45,47.3,47.44,193806.0,42.8244,42.933,42.7973,42.924,193806.0
2017-02-02 10:30:00,47.43,47.45,47.28,47.37,159436.0,42.9149,42.933,42.7792,42.8606,159436.0
2017-02-02 10:40:00,47.38,47.43,47.3,47.37,567806.0,42.8697,42.9149,42.7973,42.8606,567806.0
2017-02-02 10:50:00,47.37,47.66,47.33,47.59,414423.0,42.8606,43.123,42.8244,43.0597,414423.0
2017-02-02 11:00:00,47.59,47.6,47.48,47.58,188167.0,43.0597,43.0687,42.9602,43.0507,188167.0
2017-02-02 11:10:00,47.57,47.57,47.45,47.45,112394.0,43.0416,43.0416,42.933,42.933,112394.0
2017-02-02 11:20:00,47.46,47.52,47.39,47.44,131369.0,42.9421,42.9964,42.8787,42.924,131369.0
2017-02-02 11:30:00,47.45,47.51,47.38,47.46,194325.0,42.933,42.9873,42.8697,42.9421,194325.0
2017-02-02 11:40:00,47.46,47.59,47.46,47.53,155235.0,42.9421,43.0597,42.9421,43.0054,155235.0
2017-02-02 11:50:00,47.52,47.54,47.25,47.27,172335.0,42.9964,43.0145,42.7521,42.7702,172335.0
2017-02-02 12:00:00,47.27,47.29,47.09,47.11,193924.0,42.7702,42.7883,42.6073,42.6254,193924.0
2017-02-02 12:10:00,47.1,47.22,47.06,47.16,226778.0,42.6163,42.7249,42.5802,42.6706,226778.0
2017-02-02 12:20:00,47.16,47.22,47.14,47.21,89090.0,42.6706,42.7249,42.6525,42.7159,89090.0
2017-02-02 12:30:00,47.2,47.25,47.19,47.23,113962.0,42.7068,42.7521,42.6978,42.734,113962.0
2017-02-02 12:40:00,47.22,47.33,47.22,47.33,78156.0,42.7249,42.8244,42.7249,42.8244,78156.0
2017-02-02 12:50:00,47.32,47.36,47.29,47.32,100027.0,42.8154,42.8516,42.7883,42.8154,100027.0
2017-02-02 13:00:00,47.32,47.35,47.29,47.32,93611.0,42.8154,42.8425,42.7883,42.8154,93611.0
2017-02-02 13:10:00,47.31,47.33,47.28,47.29,62515.0,42.8064,42.8244,42.7792,42.7883,62515.0
2017-02-02 13:20:00,47.29,47.29,47.14,47.15,84959.0,42.7883,42.7883,42.6525,42.6616,84959.0
2017-02-02 13:30:00,47.14,47.21,47.14,47.19,60718.0,42.6525,42.7159,42.6525,42.6978,60718.0
2017-02-02 13:40:00,47.18,47.33,47.18,47.27,86077.0,42.6887,42.8244,42.6887,42.7702,86077.0
2017-02-02 13:50:00,47.26,47.32,47.25,47.32,87450.0,42.7611,42.8154,42.7521,42.8154,87450.0
2017-02-02 14:00:00,47.32,47.32,47.26,47.27,88356.0,42.8154,42.8154,42.7611,42.7702,88356.0
2017-02-02 14:10:00,47.27,47.28,47.18,47.18,87846.0,42.7702,42.7792,42.6887,42.6887,87846.0
2017-02-02 14:20:00,47.19,47.2,47.13,47.19,121650.0,42.6978,42.7068,42.6435,42.6978,121650.0
2017-02-02 14:30:00,47.18,47.19,47.13,47.18,156591.0,42.6887,42.6978,42.6435,42.6887,156591.0
2017-02-02 14:40:00,47.18,47.19,47.08,47.09,144407.0,42.6887,42.6978,42.5982,42.6073,144407.0
2017-02-02 14:50:00,47.09,47.19,47.09,47.15,95711.0,42.6073,42.6978,42.6073,42.6616,95711.0
2017-02-02 15:00:00,47.16,47.17,47.13,47.15,74686.0,42.6706,42.6797,42.6435,42.6616,74686.0
2017-02-02 15:10:00,47.14,47.24,47.14,47.24,97988.0,42.6525,42.743,42.6525,42.743,97988.0
2017-02-02 15:20:00,47.25,47.32,47.24,47.25,153552.0,42.7521,42.8154,42.743,42.7521,153552.0
2017-02-02 15:30:00,47.26,47.34,47.25,47.33,192098.0,42.7611,42.8335,42.7521,42.8244,192098.0
2017-02-02 15:40:00,47.33,47.41,47.31,47.41,209650.0,42.8244,42.8968,42.8064,42.8968,209650.0
2017-02-02 15:50:00,47.41,47.45,47.39,47.4,432046.0,42.8968,42.933,42.8787,42.8878,432046.0
2017-02-03 09:30:00,47.52,47.94,47.52,47.68,280693.0,42.9964,43.3764,42.9964,43.1411,280693.0
2017-02-03 09:40:00,47.69,47.71,47.41,47.42,184387.0,43.1502,43.1683,42.8968,42.9059,184387.0
2017-02-03 09:50:00,47.41,47.52,47.41,47.51,89570.0,42.8968,42.9964,42.8968,42.9873,89570.0
2017-02-03 10:00:00,47.5,47.62,47.46,47.59,141810.0,42.9783,43.0868,42.9421,43.0597,141810.0
2017-02-03 10:10:00,47.59,47.64,47.46,47.52,111295.0,43.0597,43.1049,42.9421,42.9964,111295.0
2017-02-03 10:20:00,47.53,47.7,47.48,47.57,105556.0,43.0054,43.1592,42.9602,43.0416,105556.0
2017-02-03 10:30:00,47.57,47.72,47.56,47.66,166074.0,43.0416,43.1773,43.0326,43.123,166074.0
2017-02-03 10:40:00,47.65,47.8,47.63,47.8,199930.0,43.114,43.2497,43.0959,43.2497,199930.0
2017-02-03 10:50:00,47.8,47.85,47.75,47.84,79974.0,43.2497,43.2949,43.2045,43.2859,79974.0
2017-02-03 11:00:00,47.85,47.87,47.79,47.8,85602.0,43.2949,43.313,43.2407,43.2497,85602.0
2017-02-03 11:10:00,47.8,47.81,47.7,47.71,110473.0,43.2497,43.2588,43.1592,43.1683,110473.0
2017-02-03 11:20:00,47.72,47.82,47.68,47.81,76682.0,43.1773,43.2678,43.1411,43.2588,76682.0
2017-02-03 11:30:00,47.81,47.85,47.76,47.82,155503.0,43.2588,43.2949,43.2135,43.2678,155503.0
2017-02-03 11:40:00,47.81,47.82,47.69,47.76,165321.0,43.2588,43.2678,43.1502,43.2135,165321.0
2017-02-03 11:50:00,47.76,47.77,47.69,47.74,88880.0,43.2135,43.2226,43.1502,43.1954,88880.0
2017-02-03 12:00:00,47.74,47.76,47.7,47.75,75273.0,43.1954,43.2135,43.1592,43.2045,75273.0
2017-02-03 12:10:00,47.75,47.76,47.7,47.75,75579.0,43.2045,43.2135,43.1592,43.2045,75579.0
2017-02-03 12:20:00,47.75,47.81,47.74,47.76,194272.0,43.2045,43.2588,43.1954,43.2135,194272.0
2017-02-03 12:30:00,47.76,47.81,47.75,47.77,167360.0,43.2135,43.2588,43.2045,43.2226,167360.0
2017-02-03 12:40:00,47.76,47.86,47.73,47.84,93132.0,43.2135,43.304,43.1864,43.2859,93132.0
2017-02-03 12:50:00,47.85,47.88,47.83,47.88,31862.0,43.2949,43.3221,43.2769,43.3221,31862.0
2017-02-03 13:00:00,47.88,47.93,47.87,47.89,75020.0,43.3221,43.3673,43.313,43.3311,75020.0
2017-02-03 13:10:00,47.88,47.92,47.85,47.91,52006.0,43.3221,43.3583,43.2949,43.3492,52006.0
2017-02-03 13:20:00,47.92,47.93,47.81,47.83,126288.0,43.3583,43.3673,43.2588,43.2769,126288.0
2017-02-03 13:30:00,47.85,47.93,47.83,47.9,129925.0,43.2949,43.3673,43.2769,43.3402,129925.0
2017-02-03 13:40:00,47.9,47.9,47.84,47.85,86826.0,43.3402,43.3402,43.2859,43.2949,86826.0
2017-02-03 13:50:00,47.85,47.86,47.82,47.84,55690.0,43.2949,43.304,43.2678,43.2859,55690.0
2017-02-03 14:00:00,47.84,47.86,47.82,47.85,85386.0,43.2859,43.304,43.2678,43.2949,85386.0
2017-02-03 14:10:00,47.84,47.92,47.82,47.83,132845.0,43.2859,43.3583,43.2678,43.2769,132845.0
2017-02-03 14:20:00,47.84,47.86,47.8,47.81,73737.0,43.2859,43.304,43.2497,43.2588,73737.0
2017-02-03 14:30:00,47.82,47.9,47.81,47.89,106228.0,43.2678,43.3402,43.2588,43.3311,106228.0
2017-02-03 14:40:00,47.89,47.99,47.87,47.98,92752.0,43.3311,43.4216,43.313,43.4126,92752.0
2017-02-03 14:50:00,47.98,48.0,47.88,47.89,104668.0,43.4126,43.4307,43.3221,43.3311,104668.0
2017-02-03 15:00:00,47.89,47.91,47.83,47.88,110944.0,43.3311,43.3492,43.2769,43.3221,110944.0
2017-02-03 15:10:00,47.88,47.94,47.87,47.93,96879.0,43.3221,43.3764,43.313,43.3673,96879.0
2017-02-03 15:20:00,47.92,47.95,47.91,47.93,88697.0,43.3583,43.3854,43.3492,43.3673,88697.0
2017-02-03 15:30:00,47.92,47.93,47.85,47.86,206463.0,43.3583,43.3673,43.2949,43.304,206463.0
2017-02-03 15:40:00,47.86,47.88,47.83,47.84,174701.0,43.304,43.3221,43.2769,43.2859,174701.0
2017-02-03 15:50:00,47.84,47.87,47.79,47.81,445104.0,43.2859,43.313,43.2407,43.2588,445104.0
2017-02-06 09:30:00,48.14,48.4,48.01,48.32,360398.0,43.5573,43.7926,43.4397,43.7202,360398.0
2017-02-06 09:40:00,48.31,48.68,48.3,48.58,347373.0,43.7112,44.0459,43.7021,43.9555,347373.0
2017-02-06 09:50:00,48.58,48.61,48.37,48.52,307099.0,43.9555,43.9826,43.7654,43.9012,307099.0
2017-02-06 10:00:00,48.51,48.6,48.3,48.4,197459.0,43.8921,43.9736,43.7021,43.7926,197459.0
2017-02-06 10:10:00,48.39,48.56,48.39,48.5,123647.0,43.7835,43.9374,43.7835,43.8831,123647.0
2017-02-06 10:20:00,48.5,48.51,48.38,48.44,118583.0,43.8831,43.8921,43.7745,43.8288,118583.0
2017-02-06 10:30:00,48.43,48.49,48.36,48.43,85052.0,43.8197,43.874,43.7564,43.8197,85052.0
2017-02-06 10:40:00,48.43,48.45,48.3,48.33,118305.0,43.8197,43.8378,43.7021,43.7293,118305.0
2017-02-06 10:50:00,48.32,48.35,48.23,48.24,77868.0,43.7202,43.7474,43.6388,43.6478,77868.0
2017-02-06 11:00:00,48.23,48.35,48.22,48.28,129796.0,43.6388,43.7474,43.6297,43.684,129796.0
2017-02-06 11:10:00,48.29,48.32,48.25,48.3,75727.0,43.6931,43.7202,43.6569,43.7021,75727.0
2017-02-06 11:20:00,48.3,48.4,48.26,48.34,101321.0,43.7021,43.7926,43.6659,43.7383,101321.0
2017-02-06 11:30:00,48.34,48.42,48.32,48.36,52867.0,43.7383,43.8107,43.7202,43.7564,52867.0
2017-02-06 11:40:00,48.36,48.37,48.3,48.31,65901.0,43.7564,43.7654,43.7021,43.7112,65901.0
2017-02-06 11:50:00,48.32,48.32,48.23,48.28,119463.0,43.7202,43.7202,43.6388,43.684,119463.0
2017-02-06 12:00:00,48.27,48.29,48.25,48.26,50237.0,43.675,43.6931,43.6569,43.6659,50237.0
2017-02-06 12:10:00,48.27,48.3,48.21,48.25,82825.0,43.675,43.7021,43.6207,43.6569,82825.0
2017-02-06 12:20:00,48.25,48.29,48.19,48.19,96884.0,43.6569,43.6931,43.6026,43.6026,96884.0
2017-02-06 12:30:00,48.19,48.22,48.12,48.18,70655.0,43.6026,43.6297,43.5392,43.5935,70655.0
2017-02-06 12:40:00,48.18,48.19,48.1,48.11,70564.0,43.5935,43.6026,43.5211,43.5302,70564.0
2017-02-06 12:50:00,48.1,48.13,47.95,47.98,101454.0,43.5211,43.5483,43.3854,43.4126,101454.0
2017-02-06 13:00:00,47.98,48.06,47.96,48.04,83073.0,43.4126,43.485,43.3945,43.4669,83073.0
2017-02-06 13:10:00,48.04,48.04,47.93,47.97,52941.0,43.4669,43.4669,43.3673,43.4035,52941.0
2017-02-06 13:20:00,47.97,48.11,47.97,48.1,67866.0,43.4035,43.5302,43.4035,43.5211,67866.0
2017-02-06 13:30:00,48.11,48.14,48.04,48.06,40308.0,43.5302,43.5573,43.4669,43.485,40308.0
2017-02-06 13:40:00,48.07,48.08,48.03,48.05,36620.0,43.494,43.5031,43.4578,43.4759,36620.0
2017-02-06 13:50:00,48.05,48.14,48.05,48.14,46355.0,43.4759,43.5573,43.4759,43.5573,46355.0
2017-02-06 14:00:00,48.13,48.15,48.08,48.09,47969.0,43.5483,43.5664,43.5031,43.5121,47969.0
2017-02-06 14:10:00,48.09,48.09,48.02,48.05,53815.0,43.5121,43.5121,43.4488,43.4759,53815.0
2017-02-06 14:20:00,48.03,48.1,48.02,48.07,70003.0,43.4578,43.5211,43.4488,43.494,70003.0
2017-02-06 14:30:00,48.08,48.11,48.0,48.02,40929.0,43.5031,43.5302,43.4307,43.4488,40929.0
2017-02-06 14:40:00,48.02,48.07,47.99,48.02,45967.0,43.4488,43.494,43.4216,43.4488,45967.0
2017-02-06 14:50:00,48.01,48.07,47.99,48.04,52577.0,43.4397,43.494,43.4216,43.4669,52577.0
2017-02-06 15:00:00,48.04,48.08,48.02,48.04,81379.0,43.4669,43.5031,43.4488,43.4669,81379.0
2017-02-06 15:10:00,48.05,48.06,47.99,48.02,56651.0,43.4759,43.485,43.4216,43.4488,56651.0
2017-02-06 15:20:00,48.03,48.06,47.99,48.05,84860.0,43.4578,43.485,43.4216,43.4759,84860.0
2017-02-06 15:30:00,48.05,48.14,48.04,48.14,121820.0,43.4759,43.5573,43.4669,43.5573,121820.0
2017-02-06 15:40:00,48.13,48.14,48.05,48.06,189108.0,43.5483,43.5573,43.4759,43.485,189108.0
2017-02-06 15:50:00,48.07,48.28,48.06,48.26,580323.0,43.494,43.684,43.485,43.6659,580323.0
2017-02-07 09:30:00,48.44,48.69,48.34,48.66,495971.0,43.8288,44.055,43.7383,44.0278,495971.0
2017-02-07 09:40:00,48.66,48.94,48.62,48.91,472984.0,44.0278,44.2812,43.9916,44.254,472984.0
2017-02-07 09:50:00,48.91,48.93,48.76,48.84,210466.0,44.254,44.2721,44.1183,44.1907,210466.0
2017-02-07 10:00:00,48.84,48.86,48.68,48.71,197897.0,44.1907,44.2088,44.0459,44.0731,197897.0
2017-02-07 10:10:00,48.7,48.72,48.58,48.59,160909.0,44.064,44.0821,43.9555,43.9645,160909.0
2017-02-07 10:20:00,48.58,48.64,48.52,48.61,158107.0,43.9555,44.0097,43.9012,43.9826,158107.0
2017-02-07 10:30:00,48.6,48.6,48.43,48.52,135870.0,43.9736,43.9736,43.8197,43.9012,135870.0
2017-02-07 10:40:00,48.52,48.59,48.42,48.52,311326.0,43.9012,43.9645,43.8107,43.9012,311326.0
2017-02-07 10:50:00,48.53,48.6,48.49,48.54,145033.0,43.9102,43.9736,43.874,43.9193,145033.0
2017-02-07 11:00:00,48.55,48.66,48.51,48.63,168616.0,43.9283,44.0278,43.8921,44.0007,168616.0
2017-02-07 11:10:00,48.64,48.65,48.56,48.61,114470.0,44.0097,44.0188,43.9374,43.9826,114470.0
2017-02-07 11:20:00,48.61,48.67,48.56,48.56,152668.0,43.9826,44.0369,43.9374,43.9374,152668.0
2017-02-07 11:30:00,48.57,48.65,48.55,48.64,85534.0,43.9464,44.0188,43.9283,44.0097,85534.0
2017-02-07 11:40:00,48.65,48.88,48.64,48.88,90491.0,44.0188,44.2269,44.0097,44.2269,90491.0
2017-02-07 11:50:00,48.88,48.9,48.77,48.79,190009.0,44.2269,44.245,44.1274,44.1455,190009.0
2017-02-07 12:00:00,48.79,48.88,48.79,48.82,90063.0,44.1455,44.2269,44.1455,44.1726,90063.0
2017-02-07 12:10:00,48.83,48.87,48.68,48.68,105252.0,44.1817,44.2178,44.0459,44.0459,105252.0
2017-02-07 12:20:00,48.69,48.69,48.55,48.57,115035.0,44.055,44.055,43.9283,43.9464,115035.0
2017-02-07 12:30:00,48.56,48.65,48.53,48.63,144436.0,43.9374,44.0188,43.9102,44.0007,144436.0
2017-02-07 12:40:00,48.62,48.64,48.5,48.52,77232.0,43.9916,44.0097,43.8831,43.9012,77232.0
2017-02-07 12:50:00,48.51,48.56,48.44,48.45,74069.0,43.8921,43.9374,43.8288,43.8378,74069.0
2017-02-07 13:00:00,48.45,48.46,48.33,48.33,80121.0,43.8378,43.8469,43.7293,43.7293,80121.0
2017-02-07 13:10:00,48.33,48.36,48.25,48.25,103241.0,43.7293,43.7564,43.6569,43.6569,103241.0
2017-02-07 13:20:00,48.26,48.26,48.2,48.26,110658.0,43.6659,43.6659,43.6116,43.6659,110658.0
2017-02-07 13:30:00,48.26,48.27,48.15,48.15,116756.0,43.6659,43.675,43.5664,43.5664,116756.0
2017-02-07 13:40:00,48.16,48.22,48.12,48.14,108728.0,43.5754,43.6297,43.5392,43.5573,108728.0
2017-02-07 13:50:00,48.13,48.21,48.13,48.19,68748.0,43.5483,43.6207,43.5483,43.6026,68748.0
2017-02-07 14:00:00,48.2,48.29,48.2,48.24,99566.0,43.6116,43.6931,43.6116,43.6478,99566.0
2017-02-07 14:10:00,48.25,48.29,48.16,48.28,100215.0,43.6569,43.6931,43.5754,43.684,100215.0
2017-02-07 14:20:00,48.27,48.29,48.22,48.29,77353.0,43.675,43.6931,43.6297,43.6931,77353.0
2017-02-07 14:30:00,48.29,48.36,48.28,48.3,72679.0,43.6931,43.7564,43.684,43.7021,72679.0
2017-02-07 14:40:00,48.29,48.32,48.26,48.3,63942.0,43.6931,43.7202,43.6659,43.7021,63942.0
2017-02-07 14:50:00,48.3,48.33,48.27,48.28,58282.0,43.7021,43.7293,43.675,43.684,58282.0
2017-02-07 15:00:00,48.28,48.31,48.24,48.26,326180.0,43.684,43.7112,43.6478,43.6659,326180.0
2017-02-07 15:10:00,48.26,48.31,48.22,48.23,388060.0,43.6659,43.7112,43.6297,43.6388,388060.0
2017-02-07 15:20:00,48.23,48.23,48.08,48.11,277748.0,43.6388,43.6388,43.5031,43.5302,277748.0
2017-02-07 15:30:00,48.1,48.15,48.09,48.13,107609.0,43.5211,43.5664,43.5121,43.5483,107609.0
2017-02-07 15:40:00,48.13,48.17,48.1,48.14,201696.0,43.5483,43.5845,43.5211,43.5573,201696.0
2017-02-07 15:50:00,48.14,48.15,48.1,48.14,389301.0,43.5573,43.5664,43.5211,43.5573,389301.0
2017-02-08 09:30:00,48.26,48.3,47.86,48.03,226729.0,43.6659,43.7021,43.304,43.4578,226729.0
2017-02-08 09:40:00,48.02,48.21,48.01,48.12,105649.0,43.4488,43.6207,43.4397,43.5392,105649.0
2017-02-08 09:50:00,48.12,48.25,47.98,48.02,128293.0,43.5392,43.6569,43.4126,43.4488,128293.0
2017-02-08 10:00:00,48.02,48.09,47.82,47.83,87003.0,43.4488,43.5121,43.2678,43.2769,87003.0
2017-02-08 10:10:00,47.82,47.99,47.73,47.94,198069.0,43.2678,43.4216,43.1864,43.3764,198069.0
2017-02-08 10:20:00,47.95,47.97,47.83,47.85,69390.0,43.3854,43.4035,43.2769,43.2949,69390.0
2017-02-08 10:30:00,47.85,48.07,47.85,48.01,129508.0,43.2949,43.494,43.2949,43.4397,129508.0
2017-02-08 10:40:00,48.01,48.1,47.91,47.99,119139.0,43.4397,43.5211,43.3492,43.4216,119139.0
2017-02-08 10:50:00,47.99,48.06,47.94,47.99,94163.0,43.4216,43.485,43.3764,43.4216,94163.0
2017-02-08 11:00:00,47.99,48.19,47.99,48.15,134733.0,43.4216,43.6026,43.4216,43.5664,134733.0
2017-02-08 11:10:00,48.15,48.23,48.11,48.13,82317.0,43.5664,43.6388,43.5302,43.5483,82317.0
2017-02-08 11:20:00,48.13,48.19,48.03,48.09,90160.0,43.5483,43.6026,43.4578,43.5121,90160.0
2017-02-08 11:30:00,48.09,48.13,48.01,48.02,68253.0,43.5121,43.5483,43.4397,43.4488,68253.0
2017-02-08 11:40:00,48.02,48.04,47.93,47.96,81987.0,43.4488,43.4669,43.3673,43.3945,81987.0
2017-02-08 11:50:00,47.94,47.95,47.86,47.91,87356.0,43.3764,43.3854,43.304,43.3492,87356.0
2017-02-08 12:00:00,47.91,47.99,47.91,47.97,69933.0,43.3492,43.4216,43.3492,43.4035,69933.0
2017-02-08 12:10:00,47.98,47.98,47.88,47.91,51831.0,43.4126,43.4126,43.3221,43.3492,51831.0
2017-02-08 12:20:00,47.9,47.92,47.84,47.87,79322.0,43.3402,43.3583,43.2859,43.313,79322.0
2017-02-08 12:30:00,47.87,47.93,47.82,47.86,97458.0,43.313,43.3673,43.2678,43.304,97458.0
2017-02-08 12:40:00,47.85,47.92,47.82,47.88,43044.0,43.2949,43.3583,43.2678,43.3221,43044.0
2017-02-08 12:50:00,47.89,47.91,47.85,47.91,47553.0,43.3311,43.3492,43.2949,43.3492,47553.0
2017-02-08 13:00:00,47.91,48.04,47.9,48.0,97435.0,43.3492,43.4669,43.3402,43.4307,97435.0
2017-02-08 13:10:00,48.0,48.03,47.96,48.02,39304.0,43.4307,43.4578,43.3945,43.4488,39304.0
2017-02-08 13:20:00,48.04,48.08,47.97,48.03,66369.0,43.4669,43.5031,43.4035,43.4578,66369.0
2017-02-08 13:30:00,48.03,48.07,48.01,48.03,69924.0,43.4578,43.494,43.4397,43.4578,69924.0
2017-02-08 13:40:00,48.02,48.1,47.98,48.07,87523.0,43.4488,43.5211,43.4126,43.494,87523.0
2017-02-08 13:50:00,48.07,48.14,48.06,48.12,54418.0,43.494,43.5573,43.485,43.5392,54418.0
2017-02-08 14:00:00,48.11,48.15,48.06,48.09,55019.0,43.5302,43.5664,43.485,43.5121,55019.0
2017-02-08 14:10:00,48.09,48.11,48.03,48.09,63367.0,43.5121,43.5302,43.4578,43.5121,63367.0
2017-02-08 14:20:00,48.09,48.14,48.04,48.05,74340.0,43.5121,43.5573,43.4669,43.4759,74340.0
2017-02-08 14:30:00,48.05,48.11,48.05,48.09,67184.0,43.4759,43.5302,43.4759,43.5121,67184.0
2017-02-08 14:40:00,48.09,48.15,48.08,48.14,91951.0,43.5121,43.5664,43.5031,43.5573,91951.0
2017-02-08 14:50:00,48.14,48.17,48.1,48.11,58401.0,43.5573,43.5845,43.5211,43.5302,58401.0
2017-02-08 15:00:00,48.1,48.12,47.98,48.05,128330.0,43.5211,43.5392,43.4126,43.4759,128330.0
2017-02-08 15:10:00,48.05,48.08,48.01,48.04,82649.0,43.4759,43.5031,43.4397,43.4669,82649.0
2017-02-08 15:20:00,48.04,48.11,48.0,48.11,110884.0,43.4669,43.5302,43.4307,43.5302,110884.0
2017-02-08 15:30:00,48.11,48.13,48.05,48.13,129891.0,43.5302,43.5483,43.4759,43.5483,129891.0
2017-02-08 15:40:00,48.13,48.15,48.06,48.07,193366.0,43.5483,43.5664,43.485,43.494,193366.0
2017-02-08 15:50:00,48.08,48.11,48.08,48.11,306008.0,43.5031,43.5302,43.5031,43.5302,306008.0
2017-02-09 09:30:00,48.26,48.44,48.16,48.3,223593.0,43.6659,43.8288,43.5754,43.7021,223593.0
2017-02-09 09:40:00,48.3,48.4,48.25,48.25,142787.0,43.7021,43.7926,43.6569,43.6569,142787.0
2017-02-09 09:50:00,48.24,48.42,48.13,48.34,179573.0,43.6478,43.8107,43.5483,43.7383,179573.0
2017-02-09 10:00:00,48.33,48.6,48.28,48.59,310568.0,43.7293,43.9736,43.684,43.9645,310568.0
2017-02-09 10:10:00,48.58,49.15,48.54,49.14,551309.0,43.9555,44.4712,43.9193,44.4621,551309.0
2017-02-09 10:20:00,49.15,49.25,48.84,49.17,541236.0,44.4712,44.5617,44.1907,44.4893,541236.0
2017-02-09 10:30:00,49.18,49.24,49.09,49.13,299042.0,44.4983,44.5526,44.4169,44.4531,299042.0
2017-02-09 10:40:00,49.13,49.3,49.12,49.26,274584.0,44.4531,44.6069,44.4441,44.5707,274584.0
2017-02-09 10:50:00,49.25,49.29,49.17,49.29,147630.0,44.5617,44.5979,44.4893,44.5979,147630.0
2017-02-09 11:00:00,49.29,49.38,49.14,49.2,247598.0,44.5979,44.6793,44.4621,44.5164,247598.0
2017-02-09 11:10:00,49.2,49.33,49.18,49.23,120276.0,44.5164,44.6341,44.4983,44.5436,120276.0
2017-02-09 11:20:00,49.24,49.35,49.19,49.34,138793.0,44.5526,44.6522,44.5074,44.6431,138793.0
2017-02-09 11:30:00,49.35,49.36,49.19,49.32,133512.0,44.6522,44.6612,44.5074,44.625,133512.0
2017-02-09 11:40:00,49.32,49.48,49.29,49.47,200365.0,44.625,44.7698,44.5979,44.7607,200365.0
2017-02-09 11:50:00,49.47,49.49,49.4,49.47,123111.0,44.7607,44.7788,44.6974,44.7607,123111.0
2017-02-09 12:00:00,49.48,49.55,49.42,49.46,132730.0,44.7698,44.8331,44.7155,44.7517,132730.0
2017-02-09 12:10:00,49.47,49.54,49.45,49.48,75594.0,44.7607,44.8241,44.7426,44.7698,75594.0
2017-02-09 12:20:00,49.48,49.5,49.34,49.44,107498.0,44.7698,44.7879,44.6431,44.7336,107498.0
2017-02-09 12:30:00,49.43,49.52,49.42,49.5,106372.0,44.7245,44.806,44.7155,44.7879,106372.0
2017-02-09 12:40:00,49.5,49.55,49.3,49.32,154124.0,44.7879,44.8331,44.6069,44.625,154124.0
2017-02-09 12:50:00,49.33,49.4,49.3,49.33,64506.0,44.6341,44.6974,44.6069,44.6341,64506.0
2017-02-09 13:00:00,49.33,49.42,49.3,49.31,64339.0,44.6341,44.7155,44.6069,44.616,64339.0
2017-02-09 13:10:00,49.3,49.34,49.15,49.19,106320.0,44.6069,44.6431,44.4712,44.5074,106320.0
2017-02-09 13:20:00,49.18,49.34,49.11,49.34,132227.0,44.4983,44.6431,44.435,44.6431,132227.0
2017-02-09 13:30:00,49.34,49.34,49.26,49.3,53062.0,44.6431,44.6431,44.5707,44.6069,53062.0
2017-02-09 13:40:00,49.32,49.39,49.27,49.37,75568.0,44.625,44.6883,44.5798,44.6703,75568.0
2017-02-09 13:50:00,49.38,49.45,49.35,49.39,60692.0,44.6793,44.7426,44.6522,44.6883,60692.0
2017-02-09 14:00:00,49.38,49.42,49.37,49.41,40186.0,44.6793,44.7155,44.6703,44.7064,40186.0
2017-02-09 14:10:00,49.42,49.45,49.33,49.34,66149.0,44.7155,44.7426,44.6341,44.6431,66149.0
2017-02-09 14:20:00,49.33,49.38,49.32,49.34,79767.0,44.6341,44.6793,44.625,44.6431,79767.0
2017-02-09 14:30:00,49.35,49.4,49.33,49.38,66134.0,44.6522,44.6974,44.6341,44.6793,66134.0
2017-02-09 14:40:00,49.38,49.43,49.36,49.39,66220.0,44.6793,44.7245,44.6612,44.6883,66220.0
2017-02-09 14:50:00,49.4,49.45,49.34,49.44,77209.0,44.6974,44.7426,44.6431,44.7336,77209.0
2017-02-09 15:00:00,49.45,49.48,49.43,49.46,98964.0,44.7426,44.7698,44.7245,44.7517,98964.0
2017-02-09 15:10:00,49.46,49.48,49.39,49.42,119369.0,44.7517,44.7698,44.6883,44.7155,119369.0
2017-02-09 15:20:00,49.41,49.43,49.35,49.37,119285.0,44.7064,44.7245,44.6522,44.6703,119285.0
2017-02-09 15:30:00,49.37,49.39,49.24,49.36,221419.0,44.6703,44.6883,44.5526,44.6612,221419.0
2017-02-09 15:40:00,49.36,49.4,49.32,49.33,318412.0,44.6612,44.6974,44.625,44.6341,318412.0
2017-02-09 15:50:00,49.32,49.41,49.32,49.34,384749.0,44.625,44.7064,44.625,44.6431,384749.0
2017-02-10 09:30:00,49.55,49.57,49.17,49.34,276471.0,44.8331,44.8512,44.4893,44.6431,276471.0
2017-02-10 09:40:00,49.35,49.39,49.2,49.22,173778.0,44.6522,44.6883,44.5164,44.5345,173778.0
2017-02-10 09:50:00,49.23,49.27,49.1,49.18,81916.0,44.5436,44.5798,44.426,44.4983,81916.0
2017-02-10 10:00:00,49.19,49.23,49.06,49.1,165618.0,44.5074,44.5436,44.3898,44.426,165618.0
2017-02-10 10:10:00,49.11,49.17,49.05,49.07,125937.0,44.435,44.4893,44.3807,44.3988,125937.0
2017-02-10 10:20:00,49.07,49.15,49.04,49.15,99892.0,44.3988,44.4712,44.3717,44.4712,99892.0
2017-02-10 10:30:00,49.15,49.3,49.12,49.26,189793.0,44.4712,44.6069,44.4441,44.5707,189793.0
2017-02-10 10:40:00,49.26,49.27,49.18,49.19,134863.0,44.5707,44.5798,44.4983,44.5074,134863.0
2017-02-10 10:50:00,49.19,49.19,49.1,49.17,100672.0,44.5074,44.5074,44.426,44.4893,100672.0
2017-02-10 11:00:00,49.16,49.18,49.03,49.03,71097.0,44.4802,44.4983,44.3626,44.3626,71097.0
2017-02-10 11:10:00,49.04,49.13,49.02,49.12,142908.0,44.3717,44.4531,44.3536,44.4441,142908.0
2017-02-10 11:20:00,49.12,49.16,49.08,49.13,97049.0,44.4441,44.4802,44.4079,44.4531,97049.0
2017-02-10 11:30:00,49.13,49.15,49.09,49.11,121926.0,44.4531,44.4712,44.4169,44.435,121926.0
2017-02-10 11:40:00,49.12,49.19,49.11,49.17,77644.0,44.4441,44.5074,44.435,44.4893,77644.0
2017-02-10 11:50:00,49.16,49.23,49.16,49.2,61952.0,44.4802,44.5436,44.4802,44.5164,61952.0
2017-02-10 12:00:00,49.21,49.28,49.19,49.24,67665.0,44.5255,44.5888,44.5074,44.5526,67665.0
2017-02-10 12:10:00,49.25,49.25,49.18,49.19,42387.0,44.5617,44.5617,44.4983,44.5074,42387.0
2017-02-10 12:20:00,49.2,49.3,49.18,49.28,113770.0,44.5164,44.6069,44.4983,44.5888,113770.0
2017-02-10 12:30:00,49.27,49.34,49.23,49.23,106495.0,44.5798,44.6431,44.5436,44.5436,106495.0
2017-02-10 12:40:00,49.23,49.27,49.21,49.27,53367.0,44.5436,44.5798,44.5255,44.5798,53367.0
2017-02-10 12:50:00,49.27,49.27,49.18,49.19,64754.0,44.5798,44.5798,44.4983,44.5074,64754.0
2017-02-10 13:00:00,49.19,49.27,49.18,49.25,95431.0,44.5074,44.5798,44.4983,44.5617,95431.0
2017-02-10 13:10:00,49.25,49.38,49.25,49.36,110604.0,44.5617,44.6793,44.5617,44.6612,110604.0
2017-02-10 13:20:00,49.36,49.38,49.31,49.35,59375.0,44.6612,44.6793,44.616,44.6522,59375.0
2017-02-10 13:30:00,49.34,49.38,49.32,49.38,52559.0,44.6431,44.6793,44.625,44.6793,52559.0
2017-02-10 13:40:00,49.37,49.4,49.36,49.38,46061.0,44.6703,44.6974,44.6612,44.6793,46061.0
2017-02-10 13:50:00,49.37,49.4,49.3,49.3,55706.0,44.6703,44.6974,44.6069,44.6069,55706.0
2017-02-10 14:00:00,49.31,49.33,49.27,49.27,110268.0,44.616,44.6341,44.5798,44.5798,110268.0
2017-02-10 14:10:00,49.28,49.29,49.18,49.19,159761.0,44.5888,44.5979,44.4983,44.5074,159761.0
2017-02-10 14:20:00,49.19,49.3,49.18,49.3,113545.0,44.5074,44.6069,44.4983,44.6069,113545.0
2017-02-10 14:30:00,49.3,49.32,49.22,49.22,57585.0,44.6069,44.625,44.5345,44.5345,57585.0
2017-02-10 14:40:00,49.22,49.26,49.2,49.26,101074.0,44.5345,44.5707,44.5164,44.5707,101074.0
2017-02-10 14:50:00,49.26,49.26,49.21,49.22,80236.0,44.5707,44.5707,44.5255,44.5345,80236.0
2017-02-10 15:00:00,49.23,49.29,49.22,49.28,93178.0,44.5436,44.5979,44.5345,44.5888,93178.0
2017-02-10 15:10:00,49.28,49.31,49.24,49.29,78647.0,44.5888,44.616,44.5526,44.5979,78647.0
2017-02-10 15:20:00,49.28,49.3,49.22,49.23,98436.0,44.5888,44.6069,44.5345,44.5436,98436.0
2017-02-10 15:30:00,49.23,49.28,49.21,49.25,177321.0,44.5436,44.5888,44.5255,44.5617,177321.0
2017-02-10 15:40:00,49.25,49.26,49.19,49.2,219587.0,44.5617,44.5707,44.5074,44.5164,219587.0
2017-02-10 15:50:00,49.21,49.26,49.2,49.26,347448.0,44.5255,44.5707,44.5164,44.5707,347448.0
2017-02-13 09:30:00,49.37,49.63,49.28,49.56,239545.0,44.6703,44.9055,44.5888,44.8422,239545.0
2017-02-13 09:40:00,49.56,49.82,49.53,49.66,221509.0,44.8422,45.0774,44.815,44.9326,221509.0
2017-02-13 09:50:00,49.67,49.76,49.55,49.74,110671.0,44.9417,45.0231,44.8331,45.005,110671.0
2017-02-13 10:00:00,49.76,49.83,49.69,49.74,187958.0,45.0231,45.0865,44.9598,45.005,187958.0
2017-02-13 10:10:00,49.75,49.79,49.67,49.77,188873.0,45.0141,45.0503,44.9417,45.0322,188873.0
2017-02-13 10:20:00,49.76,49.81,49.72,49.8,106978.0,45.0231,45.0684,44.9869,45.0593,106978.0
2017-02-13 10:30:00,49.8,49.89,49.76,49.76,214955.0,45.0593,45.1408,45.0231,45.0231,214955.0
2017-02-13 10:40:00,49.77,49.81,49.72,49.8,157596.0,45.0322,45.0684,44.9869,45.0593,157596.0
2017-02-13 10:50:00,49.79,49.82,49.74,49.81,102513.0,45.0503,45.0774,45.005,45.0684,102513.0
2017-02-13 11:00:00,49.81,49.87,49.78,49.87,85109.0,45.0684,45.1227,45.0412,45.1227,85109.0
2017-02-13 11:10:00,49.86,49.92,49.86,49.89,122184.0,45.1136,45.1679,45.1136,45.1408,122184.0
2017-02-13 11:20:00,49.89,49.96,49.88,49.95,99688.0,45.1408,45.2041,45.1317,45.195,99688.0
2017-02-13 11:30:00,49.95,49.95,49.87,49.89,54751.0,45.195,45.195,45.1227,45.1408,54751.0
2017-02-13 11:40:00,49.89,49.93,49.88,49.93,53609.0,45.1408,45.1769,45.1317,45.1769,53609.0
2017-02-13 11:50:00,49.93,49.93,49.9,49.9,57820.0,45.1769,45.1769,45.1498,45.1498,57820.0
2017-02-13 12:00:00,49.91,49.94,49.88,49.93,60760.0,45.1588,45.186,45.1317,45.1769,60760.0
2017-02-13 12:10:00,49.93,49.95,49.89,49.89,59890.0,45.1769,45.195,45.1408,45.1408,59890.0
2017-02-13 12:20:00,49.9,49.93,49.88,49.93,40520.0,45.1498,45.1769,45.1317,45.1769,40520.0
2017-02-13 12:30:00,49.92,49.98,49.9,49.96,70274.0,45.1679,45.2222,45.1498,45.2041,70274.0
2017-02-13 12:40:00,49.97,49.99,49.94,49.98,64818.0,45.2131,45.2312,45.186,45.2222,64818.0
2017-02-13 12:50:00,49.98,50.16,49.97,50.16,552605.0,45.2222,45.385,45.2131,45.385,552605.0
2017-02-13 13:00:00,50.16,50.17,50.1,50.16,136011.0,45.385,45.3941,45.3308,45.385,136011.0
2017-02-13 13:10:00,50.16,50.23,50.16,50.2,116470.0,45.385,45.4484,45.385,45.4212,116470.0
2017-02-13 13:20:00,50.2,50.27,50.18,50.27,88805.0,45.4212,45.4846,45.4031,45.4846,88805.0
2017-02-13 13:30:00,50.26,50.34,50.26,50.3,264768.0,45.4755,45.5479,45.4755,45.5117,264768.0
2017-02-13 13:40:00,50.3,50.41,50.29,50.41,129852.0,45.5117,45.6113,45.5027,45.6113,129852.0
2017-02-13 13:50:00,50.41,50.42,50.28,50.3,127061.0,45.6113,45.6203,45.4936,45.5117,127061.0
2017-02-13 14:00:00,50.3,50.33,50.28,50.3,93762.0,45.5117,45.5389,45.4936,45.5117,93762.0
2017-02-13 14:10:00,50.3,50.34,50.18,50.2,123790.0,45.5117,45.5479,45.4031,45.4212,123790.0
2017-02-13 14:20:00,50.2,50.22,50.14,50.16,96806.0,45.4212,45.4393,45.367,45.385,96806.0
2017-02-13 14:30:00,50.15,50.2,50.12,50.16,72396.0,45.376,45.4212,45.3489,45.385,72396.0
2017-02-13 14:40:00,50.16,50.18,50.12,50.14,89115.0,45.385,45.4031,45.3489,45.367,89115.0
2017-02-13 14:50:00,50.15,50.16,50.06,50.06,76186.0,45.376,45.385,45.2946,45.2946,76186.0
2017-02-13 15:00:00,50.06,50.08,50.04,50.05,86097.0,45.2946,45.3127,45.2765,45.2855,86097.0
2017-02-13 15:10:00,50.05,50.09,50.04,50.09,97884.0,45.2855,45.3217,45.2765,45.3217,97884.0
2017-02-13 15:20:00,50.09,50.1,50.04,50.05,94905.0,45.3217,45.3308,45.2765,45.2855,94905.0
2017-02-13 15:30:00,50.05,50.11,50.03,50.11,155438.0,45.2855,45.3398,45.2674,45.3398,155438.0
2017-02-13 15:40:00,50.11,50.15,50.08,50.11,251342.0,45.3398,45.376,45.3127,45.3398,251342.0
2017-02-13 15:50:00,50.11,50.12,50.04,50.04,495429.0,45.3398,45.3489,45.2765,45.2765,495429.0
2017-02-14 09:30:00,49.82,49.86,49.22,49.25,474205.0,45.0774,45.1136,44.5345,44.5617,474205.0
2017-02-14 09:40:00,49.26,49.36,49.1,49.11,310547.0,44.5707,44.6612,44.426,44.435,310547.0
2017-02-14 09:50:00,49.11,49.27,49.09,49.22,204695.0,44.435,44.5798,44.4169,44.5345,204695.0
2017-02-14 10:00:00,49.22,49.29,49.1,49.18,220591.0,44.5345,44.5979,44.426,44.4983,220591.0
2017-02-14 10:10:00,49.18,49.35,49.16,49.31,158338.0,44.4983,44.6522,44.4802,44.616,158338.0
2017-02-14 10:20:00,49.3,49.46,49.28,49.44,112673.0,44.6069,44.7517,44.5888,44.7336,112673.0
2017-02-14 10:30:00,49.44,49.47,49.35,49.47,108291.0,44.7336,44.7607,44.6522,44.7607,108291.0
2017-02-14 10:40:00,49.47,49.62,49.45,49.62,103623.0,44.7607,44.8965,44.7426,44.8965,103623.0
2017-02-14 10:50:00,49.62,49.65,49.56,49.59,80437.0,44.8965,44.9236,44.8422,44.8693,80437.0
2017-02-14 11:00:00,49.59,49.69,49.56,49.66,114820.0,44.8693,44.9598,44.8422,44.9326,114820.0
2017-02-14 11:10:00,49.67,49.82,49.66,49.79,183209.0,44.9417,45.0774,44.9326,45.0503,183209.0
2017-02-14 11:20:00,49.79,49.82,49.75,49.76,85258.0,45.0503,45.0774,45.0141,45.0231,85258.0
2017-02-14 11:30:00,49.76,49.81,49.71,49.73,84578.0,45.0231,45.0684,44.9779,44.996,84578.0
2017-02-14 11:40:00,49.73,49.82,49.7,49.78,228570.0,44.996,45.0774,44.9688,45.0412,228570.0
2017-02-14 11:50:00,49.77,49.88,49.75,49.85,323722.0,45.0322,45.1317,45.0141,45.1046,323722.0
2017-02-14 12:00:00,49.86,49.9,49.79,49.8,179551.0,45.1136,45.1498,45.0503,45.0593,179551.0
2017-02-14 12:10:00,49.8,49.84,49.71,49.77,137679.0,45.0593,45.0955,44.9779,45.0322,137679.0
2017-02-14 12:20:00,49.77,49.81,49.72,49.77,74690.0,45.0322,45.0684,44.9869,45.0322,74690.0
2017-02-14 12:30:00,49.77,49.86,49.76,49.79,122925.0,45.0322,45.1136,45.0231,45.0503,122925.0
2017-02-14 12:40:00,49.79,49.84,49.75,49.75,42809.0,45.0503,45.0955,45.0141,45.0141,42809.0
2017-02-14 12:50:00,49.76,49.87,49.74,49.86,59136.0,45.0231,45.1227,45.005,45.1136,59136.0
2017-02-14 13:00:00,49.86,49.94,49.85,49.93,59447.0,45.1136,45.186,45.1046,45.1769,59447.0
2017-02-14 13:10:00,49.94,49.99,49.92,49.92,114071.0,45.186,45.2312,45.1679,45.1679,114071.0
2017-02-14 13:20:00,49.92,49.95,49.9,49.94,46570.0,45.1679,45.195,45.1498,45.186,46570.0
2017-02-14 13:30:00,49.93,49.94,49.84,49.86,74619.0,45.1769,45.186,45.0955,45.1136,74619.0
2017-02-14 13:40:00,49.87,49.92,49.85,49.9,245755.0,45.1227,45.1679,45.1046,45.1498,245755.0
2017-02-14 13:50:00,49.9,49.95,49.85,49.88,304623.0,45.1498,45.195,45.1046,45.1317,304623.0
2017-02-14 14:00:00,49.88,49.94,49.85,49.86,194556.0,45.1317,45.186,45.1046,45.1136,194556.0
2017-02-14 14:10:00,49.86,49.95,49.86,49.9,59021.0,45.1136,45.195,45.1136,45.1498,59021.0
2017-02-14 14:20:00,49.9,49.91,49.83,49.88,53022.0,45.1498,45.1588,45.0865,45.1317,53022.0
2017-02-14 14:30:00,49.88,49.89,49.83,49.83,40772.0,45.1317,45.1408,45.0865,45.0865,40772.0
2017-02-14 14:40:00,49.83,49.86,49.74,49.77,322860.0,45.0865,45.1136,45.005,45.0322,322860.0
2017-02-14 14:50:00,49.78,49.79,49.68,49.72,106459.0,45.0412,45.0503,44.9507,44.9869,106459.0
2017-02-14 15:00:00,49.72,49.81,49.71,49.75,134339.0,44.9869,45.0684,44.9779,45.0141,134339.0
2017-02-14 15:10:00,49.75,49.76,49.7,49.73,81749.0,45.0141,45.0231,44.9688,44.996,81749.0
2017-02-14 15:20:00,49.73,49.74,49.68,49.71,108725.0,44.996,45.005,44.9507,44.9779,108725.0
2017-02-14 15:30:00,49.7,49.76,49.68,49.76,154083.0,44.9688,45.0231,44.9507,45.0231,154083.0
2017-02-14 15:40:00,49.76,49.83,49.75,49.83,265906.0,45.0231,45.0865,45.0141,45.0865,265906.0
2017-02-14 15:50:00,49.83,49.88,49.79,49.86,327369.0,45.0865,45.1317,45.0503,45.1136,327369.0
2017-02-15 09:30:00,51.0,51.28,50.53,51.22,1095365.0,46.1451,46.3984,45.7198,46.3441,1095365.0
2017-02-15 09:40:00,51.22,51.27,50.8,50.86,348283.0,46.3441,46.3894,45.9641,46.0184,348283.0
2017-02-15 09:50:00,50.85,50.94,50.76,50.9,451577.0,46.0094,46.0908,45.9279,46.0546,451577.0
2017-02-15 10:00:00,50.87,51.11,50.76,50.99,399374.0,46.0275,46.2446,45.9279,46.136,399374.0
2017-02-15 10:10:00,50.98,51.28,50.91,51.14,444727.0,46.127,46.3984,46.0637,46.2718,444727.0
2017-02-15 10:20:00,51.15,51.2,51.09,51.16,278788.0,46.2808,46.326,46.2265,46.2899,278788.0
2017-02-15 10:30:00,51.18,51.36,51.15,51.3,459485.0,46.308,46.4708,46.2808,46.4165,459485.0
2017-02-15 10:40:00,51.3,51.5,51.26,51.5,401718.0,46.4165,46.5975,46.3803,46.5975,401718.0
2017-02-15 10:50:00,51.49,51.69,51.46,51.64,665135.0,46.5884,46.7694,46.5613,46.7242,665135.0
2017-02-15 11:00:00,51.64,51.91,51.64,51.85,593176.0,46.7242,46.9685,46.7242,46.9142,593176.0
2017-02-15 11:10:00,51.84,51.91,51.68,51.9,731169.0,46.9051,46.9685,46.7604,46.9594,731169.0
2017-02-15 11:20:00,51.9,51.96,51.63,51.63,438028.0,46.9594,47.0137,46.7151,46.7151,438028.0
2017-02-15 11:30:00,51.63,51.71,51.5,51.56,458349.0,46.7151,46.7875,46.5975,46.6518,458349.0
2017-02-15 11:40:00,51.57,51.61,51.36,51.44,303690.0,46.6608,46.697,46.4708,46.5432,303690.0
2017-02-15 11:50:00,51.45,51.45,51.3,51.31,205153.0,46.5522,46.5522,46.4165,46.4256,205153.0
2017-02-15 12:00:00,51.32,51.42,51.26,51.34,164540.0,46.4346,46.5251,46.3803,46.4527,164540.0
2017-02-15 12:10:00,51.34,51.34,51.16,51.18,151935.0,46.4527,46.4527,46.2899,46.308,151935.0
2017-02-15 12:20:00,51.18,51.29,51.13,51.22,177131.0,46.308,46.4075,46.2627,46.3441,177131.0
2017-02-15 12:30:00,51.23,51.23,51.18,51.2,181506.0,46.3532,46.3532,46.308,46.326,181506.0
2017-02-15 12:40:00,51.19,51.23,51.13,51.13,111230.0,46.317,46.3532,46.2627,46.2627,111230.0
2017-02-15 12:50:00,51.13,51.13,50.9,50.91,209832.0,46.2627,46.2627,46.0546,46.0637,209832.0
2017-02-15 13:00:00,50.92,50.96,50.88,50.89,201997.0,46.0727,46.1089,46.0365,46.0456,201997.0
2017-02-15 13:10:00,50.9,50.92,50.78,50.87,161628.0,46.0546,46.0727,45.946,46.0275,161628.0
2017-02-15 13:20:00,50.87,50.96,50.83,50.96,124127.0,46.0275,46.1089,45.9913,46.1089,124127.0
2017-02-15 13:30:00,50.96,50.98,50.88,50.9,119615.0,46.1089,46.127,46.0365,46.0546,119615.0
2017-02-15 13:40:00,50.91,51.02,50.9,50.98,182146.0,46.0637,46.1632,46.0546,46.127,182146.0
2017-02-15 13:50:00,50.99,51.13,50.94,51.02,148138.0,46.136,46.2627,46.0908,46.1632,148138.0
2017-02-15 14:00:00,51.03,51.13,50.99,51.13,116676.0,46.1722,46.2627,46.136,46.2627,116676.0
2017-02-15 14:10:00,51.13,51.15,51.05,51.1,220305.0,46.2627,46.2808,46.1903,46.2356,220305.0
2017-02-15 14:20:00,51.11,51.15,51.06,51.15,94987.0,46.2446,46.2808,46.1994,46.2808,94987.0
2017-02-15 14:30:00,51.14,51.21,51.13,51.19,120428.0,46.2718,46.3351,46.2627,46.317,120428.0
2017-02-15 14:40:00,51.19,51.25,51.16,51.22,174614.0,46.317,46.3713,46.2899,46.3441,174614.0
2017-02-15 14:50:00,51.22,51.25,51.18,51.23,104061.0,46.3441,46.3713,46.308,46.3532,104061.0
2017-02-15 15:00:00,51.23,51.25,51.14,51.23,122247.0,46.3532,46.3713,46.2718,46.3532,122247.0
2017-02-15 15:10:00,51.24,51.33,51.23,51.31,134993.0,46.3622,46.4437,46.3532,46.4256,134993.0
2017-02-15 15:20:00,51.31,51.39,51.2,51.21,171555.0,46.4256,46.498,46.326,46.3351,171555.0
2017-02-15 15:30:00,51.22,51.23,51.07,51.13,287050.0,46.3441,46.3532,46.2084,46.2627,287050.0
2017-02-15 15:40:00,51.13,51.18,51.11,51.12,259293.0,46.2627,46.308,46.2446,46.2537,259293.0
2017-02-15 15:50:00,51.12,51.16,51.05,51.16,471049.0,46.2537,46.2899,46.1903,46.2899,471049.0
2017-02-16 09:30:00,51.16,51.17,51.02,51.13,362509.0,46.2899,46.2989,46.1632,46.2627,362509.0
2017-02-16 09:40:00,51.12,51.14,50.94,51.09,201531.0,46.2537,46.2718,46.0908,46.2265,201531.0
2017-02-16 09:50:00,51.09,51.1,50.84,50.86,247936.0,46.2265,46.2356,46.0003,46.0184,247936.0
2017-02-16 10:00:00,50.85,50.88,50.71,50.83,206123.0,46.0094,46.0365,45.8827,45.9913,206123.0
2017-02-16 10:10:00,50.83,50.87,50.76,50.77,131006.0,45.9913,46.0275,45.9279,45.937,131006.0
2017-02-16 10:20:00,50.77,50.86,50.76,50.77,132404.0,45.937,46.0184,45.9279,45.937,132404.0
2017-02-16 10:30:00,50.78,50.91,50.74,50.83,141460.0,45.946,46.0637,45.9098,45.9913,141460.0
2017-02-16 10:40:00,50.83,50.89,50.75,50.83,182829.0,45.9913,46.0456,45.9189,45.9913,182829.0
2017-02-16 10:50:00,50.83,50.91,50.81,50.86,262122.0,45.9913,46.0637,45.9732,46.0184,262122.0
2017-02-16 11:00:00,50.86,50.89,50.7,50.74,166365.0,46.0184,46.0456,45.8736,45.9098,166365.0
2017-02-16 11:10:00,50.74,50.82,50.66,50.8,150244.0,45.9098,45.9822,45.8375,45.9641,150244.0
2017-02-16 11:20:00,50.8,50.97,50.78,50.95,170773.0,45.9641,46.1179,45.946,46.0998,170773.0
2017-02-16 11:30:00,50.98,50.98,50.86,50.91,160451.0,46.127,46.127,46.0184,46.0637,160451.0
2017-02-16 11:40:00,50.91,50.94,50.86,50.89,77680.0,46.0637,46.0908,46.0184,46.0456,77680.0
2017-02-16 11:50:00,50.9,50.95,50.88,50.93,105759.0,46.0546,46.0998,46.0365,46.0817,105759.0
2017-02-16 12:00:00,50.93,50.96,50.79,50.79,133792.0,46.0817,46.1089,45.9551,45.9551,133792.0
2017-02-16 12:10:00,50.79,50.83,50.77,50.8,79118.0,45.9551,45.9913,45.937,45.9641,79118.0
2017-02-16 12:20:00,50.8,50.83,50.74,50.75,75627.0,45.9641,45.9913,45.9098,45.9189,75627.0
2017-02-16 12:30:00,50.76,50.84,50.75,50.81,92095.0,45.9279,46.0003,45.9189,45.9732,92095.0
2017-02-16 12:40:00,50.8,50.84,50.8,50.84,167874.0,45.9641,46.0003,45.9641,46.0003,167874.0
2017-02-16 12:50:00,50.85,50.91,50.83,50.85,105479.0,46.0094,46.0637,45.9913,46.0094,105479.0
2017-02-16 13:00:00,50.86,50.89,50.8,50.89,116320.0,46.0184,46.0456,45.9641,46.0456,116320.0
2017-02-16 13:10:00,50.89,50.91,50.81,50.84,63832.0,46.0456,46.0637,45.9732,46.0003,63832.0
2017-02-16 13:20:00,50.85,50.87,50.8,50.85,111707.0,46.0094,46.0275,45.9641,46.0094,111707.0
2017-02-16 13:30:00,50.85,50.85,50.78,50.82,84764.0,46.0094,46.0094,45.946,45.9822,84764.0
2017-02-16 13:40:00,50.83,50.84,50.8,50.82,100866.0,45.9913,46.0003,45.9641,45.9822,100866.0
2017-02-16 13:50:00,50.82,50.87,50.8,50.83,100992.0,45.9822,46.0275,45.9641,45.9913,100992.0
2017-02-16 14:00:00,50.82,50.85,50.8,50.8,78151.0,45.9822,46.0094,45.9641,45.9641,78151.0
2017-02-16 14:10:00,50.8,50.81,50.72,50.73,108766.0,45.9641,45.9732,45.8917,45.9008,108766.0
2017-02-16 14:20:00,50.74,50.76,50.7,50.75,80248.0,45.9098,45.9279,45.8736,45.9189,80248.0
2017-02-16 14:30:00,50.76,50.77,50.66,50.67,83337.0,45.9279,45.937,45.8375,45.8465,83337.0
2017-02-16 14:40:00,50.67,50.73,50.67,50.68,80401.0,45.8465,45.9008,45.8465,45.8555,80401.0
2017-02-16 14:50:00,50.69,50.69,50.59,50.61,132459.0,45.8646,45.8646,45.7741,45.7922,132459.0
2017-02-16 15:00:00,50.61,50.69,50.6,50.69,98680.0,45.7922,45.8646,45.7832,45.8646,98680.0
2017-02-16 15:10:00,50.69,50.72,50.63,50.63,139650.0,45.8646,45.8917,45.8103,45.8103,139650.0
2017-02-16 15:20:00,50.62,50.66,50.58,50.62,164847.0,45.8013,45.8375,45.7651,45.8013,164847.0
2017-02-16 15:30:00,50.62,50.7,50.6,50.64,195850.0,45.8013,45.8736,45.7832,45.8194,195850.0
2017-02-16 15:40:00,50.64,50.78,50.64,50.76,254412.0,45.8194,45.946,45.8194,45.9279,254412.0
2017-02-16 15:50:00,50.76,50.86,50.75,50.84,382113.0,45.9279,46.0184,45.9189,46.0003,382113.0
2017-02-17 09:30:00,50.59,50.81,50.19,50.68,482893.0,45.7741,45.9732,45.4122,45.8555,482893.0
2017-02-17 09:40:00,50.66,50.76,50.53,50.74,163595.0,45.8375,45.9279,45.7198,45.9098,163595.0
2017-02-17 09:50:00,50.72,50.77,50.65,50.71,77019.0,45.8917,45.937,45.8284,45.8827,77019.0
2017-02-17 10:00:00,50.71,50.85,50.65,50.77,128962.0,45.8827,46.0094,45.8284,45.937,128962.0
2017-02-17 10:10:00,50.78,51.08,50.74,51.08,162784.0,45.946,46.2175,45.9098,46.2175,162784.0
2017-02-17 10:20:00,51.06,51.19,51.01,51.17,137677.0,46.1994,46.317,46.1541,46.2989,137677.0
2017-02-17 10:30:00,51.15,51.17,50.92,50.95,158318.0,46.2808,46.2989,46.0727,46.0998,158318.0
2017-02-17 10:40:00,50.95,51.07,50.94,51.05,95609.0,46.0998,46.2084,46.0908,46.1903,95609.0
2017-02-17 10:50:00,51.05,51.14,50.98,51.11,152908.0,46.1903,46.2718,46.127,46.2446,152908.0
2017-02-17 11:00:00,51.1,51.14,50.98,51.0,107422.0,46.2356,46.2718,46.127,46.1451,107422.0
2017-02-17 11:10:00,51.0,51.01,50.92,50.93,114834.0,46.1451,46.1541,46.0727,46.0817,114834.0
2017-02-17 11:20:00,50.94,51.04,50.89,50.93,112413.0,46.0908,46.1813,46.0456,46.0817,112413.0
2017-02-17 11:30:00,50.93,50.96,50.89,50.92,72676.0,46.0817,46.1089,46.0456,46.0727,72676.0
2017-02-17 11:40:00,50.93,50.99,50.91,50.98,71811.0,46.0817,46.136,46.0637,46.127,71811.0
2017-02-17 11:50:00,50.98,51.05,50.92,50.94,112566.0,46.127,46.1903,46.0727,46.0908,112566.0
2017-02-17 12:00:00,50.94,51.0,50.89,50.91,45186.0,46.0908,46.1451,46.0456,46.0637,45186.0
2017-02-17 12:10:00,50.92,50.96,50.89,50.91,39946.0,46.0727,46.1089,46.0456,46.0637,39946.0
2017-02-17 12:20:00,50.91,50.94,50.9,50.92,33236.0,46.0637,46.0908,46.0546,46.0727,33236.0
2017-02-17 12:30:00,50.92,51.0,50.91,50.99,151386.0,46.0727,46.1451,46.0637,46.136,151386.0
2017-02-17 12:40:00,51.0,51.01,50.96,50.97,50235.0,46.1451,46.1541,46.1089,46.1179,50235.0
2017-02-17 12:50:00,50.97,51.06,50.93,51.06,63365.0,46.1179,46.1994,46.0817,46.1994,63365.0
2017-02-17 13:00:00,51.05,51.07,50.96,51.01,102952.0,46.1903,46.2084,46.1089,46.1541,102952.0
2017-02-17 13:10:00,51.01,51.01,50.89,50.94,43204.0,46.1541,46.1541,46.0456,46.0908,43204.0
2017-02-17 13:20:00,50.93,50.94,50.89,50.89,36175.0,46.0817,46.0908,46.0456,46.0456,36175.0
2017-02-17 13:30:00,50.89,51.0,50.89,50.99,65097.0,46.0456,46.1451,46.0456,46.136,65097.0
2017-02-17 13:40:00,50.99,51.01,50.93,50.95,57710.0,46.136,46.1541,46.0817,46.0998,57710.0
2017-02-17 13:50:00,50.96,51.0,50.96,50.98,42300.0,46.1089,46.1451,46.1089,46.127,42300.0
2017-02-17 14:00:00,50.98,51.05,50.97,51.0,70415.0,46.127,46.1903,46.1179,46.1451,70415.0
2017-02-17 14:10:00,51.0,51.06,50.95,51.05,105868.0,46.1451,46.1994,46.0998,46.1903,105868.0
2017-02-17 14:20:00,51.06,51.1,51.05,51.06,36580.0,46.1994,46.2356,46.1903,46.1994,36580.0
2017-02-17 14:30:00,51.06,51.1,51.04,51.1,73050.0,46.1994,46.2356,46.1813,46.2356,73050.0
2017-02-17 14:40:00,51.1,51.11,51.02,51.05,54423.0,46.2356,46.2446,46.1632,46.1903,54423.0
2017-02-17 14:50:00,51.04,51.06,51.0,51.02,64218.0,46.1813,46.1994,46.1451,46.1632,64218.0
2017-02-17 15:00:00,51.02,51.08,51.01,51.07,62356.0,46.1632,46.2175,46.1541,46.2084,62356.0
2017-02-17 15:10:00,51.08,51.12,51.07,51.1,70084.0,46.2175,46.2537,46.2084,46.2356,70084.0
2017-02-17 15:20:00,51.11,51.12,51.04,51.05,102297.0,46.2446,46.2537,46.1813,46.1903,102297.0
2017-02-17 15:30:00,51.05,51.08,51.04,51.06,134312.0,46.1903,46.2175,46.1813,46.1994,134312.0
2017-02-17 15:40:00,51.06,51.14,51.04,51.05,203577.0,46.1994,46.2718,46.1813,46.1903,203577.0
2017-02-17 15:50:00,51.05,51.23,51.05,51.22,395406.0,46.1903,46.3532,46.1903,46.3441,395406.0
2017-02-21 09:30:00,51.3,51.53,51.23,51.39,340305.0,46.4165,46.6246,46.3532,46.498,340305.0
2017-02-21 09:40:00,51.39,51.45,51.35,51.38,150377.0,46.498,46.5522,46.4618,46.4889,150377.0
2017-02-21 09:50:00,51.38,51.41,51.2,51.28,130442.0,46.4889,46.5161,46.326,46.3984,130442.0
2017-02-21 10:00:00,51.28,51.28,51.11,51.18,123387.0,46.3984,46.3984,46.2446,46.308,123387.0
2017-02-21 10:10:00,51.18,51.32,51.17,51.22,137071.0,46.308,46.4346,46.2989,46.3441,137071.0
2017-02-21 10:20:00,51.21,51.32,51.2,51.3,139737.0,46.3351,46.4346,46.326,46.4165,139737.0
2017-02-21 10:30:00,51.31,51.31,51.21,51.25,112734.0,46.4256,46.4256,46.3351,46.3713,112734.0
2017-02-21 10:40:00,51.25,51.4,51.23,51.34,156763.0,46.3713,46.507,46.3532,46.4527,156763.0
2017-02-21 10:50:00,51.34,51.35,51.24,51.28,99264.0,46.4527,46.4618,46.3622,46.3984,99264.0
2017-02-21 11:00:00,51.27,51.27,51.06,51.07,256534.0,46.3894,46.3894,46.1994,46.2084,256534.0
2017-02-21 11:10:00,51.07,51.22,51.0,51.22,140455.0,46.2084,46.3441,46.1451,46.3441,140455.0
2017-02-21 11:20:00,51.22,51.24,50.97,51.03,248918.0,46.3441,46.3622,46.1179,46.1722,248918.0
2017-02-21 11:30:00,51.03,51.11,51.01,51.05,115128.0,46.1722,46.2446,46.1541,46.1903,115128.0
2017-02-21 11:40:00,51.06,51.08,51.01,51.03,46668.0,46.1994,46.2175,46.1541,46.1722,46668.0
2017-02-21 11:50:00,51.02,51.11,51.0,51.08,132993.0,46.1632,46.2446,46.1451,46.2175,132993.0
2017-02-21 12:00:00,51.08,51.2,51.07,51.18,93953.0,46.2175,46.326,46.2084,46.308,93953.0
2017-02-21 12:10:00,51.17,51.17,51.1,51.12,53702.0,46.2989,46.2989,46.2356,46.2537,53702.0
2017-02-21 12:20:00,51.13,51.26,51.12,51.24,100161.0,46.2627,46.3803,46.2537,46.3622,100161.0
2017-02-21 12:30:00,51.23,51.3,51.18,51.19,93260.0,46.3532,46.4165,46.308,46.317,93260.0
2017-02-21 12:40:00,51.19,51.23,51.14,51.2,49735.0,46.317,46.3532,46.2718,46.326,49735.0
2017-02-21 12:50:00,51.2,51.23,51.19,51.21,35046.0,46.326,46.3532,46.317,46.3351,35046.0
2017-02-21 13:00:00,51.22,51.22,51.16,51.17,47264.0,46.3441,46.3441,46.2899,46.2989,47264.0
2017-02-21 13:10:00,51.17,51.2,51.16,51.2,55617.0,46.2989,46.326,46.2899,46.326,55617.0
2017-02-21 13:20:00,51.2,51.21,51.15,51.17,87455.0,46.326,46.3351,46.2808,46.2989,87455.0
2017-02-21 13:30:00,51.17,51.19,51.05,51.05,215997.0,46.2989,46.317,46.1903,46.1903,215997.0
2017-02-21 13:40:00,51.04,51.1,51.04,51.09,48314.0,46.1813,46.2356,46.1813,46.2265,48314.0
2017-02-21 13:50:00,51.1,51.11,51.06,51.1,80583.0,46.2356,46.2446,46.1994,46.2356,80583.0
2017-02-21 14:00:00,51.1,51.18,51.08,51.16,80629.0,46.2356,46.308,46.2175,46.2899,80629.0
2017-02-21 14:10:00,51.17,51.19,51.11,51.12,177681.0,46.2989,46.317,46.2446,46.2537,177681.0
2017-02-21 14:20:00,51.11,51.17,51.11,51.15,150628.0,46.2446,46.2989,46.2446,46.2808,150628.0
2017-02-21 14:30:00,51.14,51.18,51.08,51.16,131241.0,46.2718,46.308,46.2175,46.2899,131241.0
2017-02-21 14:40:00,51.16,51.17,51.11,51.13,93976.0,46.2899,46.2989,46.2446,46.2627,93976.0
2017-02-21 14:50:00,51.13,51.15,51.09,51.1,82626.0,46.2627,46.2808,46.2265,46.2356,82626.0
2017-02-21 15:00:00,51.1,51.13,51.07,51.12,103887.0,46.2356,46.2627,46.2084,46.2537,103887.0
2017-02-21 15:10:00,51.12,51.13,51.11,51.12,174877.0,46.2537,46.2627,46.2446,46.2537,174877.0
2017-02-21 15:20:00,51.12,51.18,51.11,51.11,155491.0,46.2537,46.308,46.2446,46.2446,155491.0
2017-02-21 15:30:00,51.12,51.18,51.1,51.18,212087.0,46.2537,46.308,46.2356,46.308,212087.0
2017-02-21 15:40:00,51.18,51.24,51.16,51.24,213279.0,46.308,46.3622,46.2899,46.3622,213279.0
2017-02-21 15:50:00,51.23,51.25,51.2,51.21,517059.0,46.3532,46.3713,46.326,46.3351,517059.0
2017-02-22 09:30:00,51.05,51.14,50.8,50.94,198592.0,46.374,46.4557,46.1469,46.2741,198592.0
2017-02-22 09:40:00,50.93,50.98,50.64,50.83,131809.0,46.265,46.3104,46.0015,46.1741,131809.0
2017-02-22 09:50:00,50.85,50.86,50.64,50.69,109330.0,46.1923,46.2014,46.0015,46.047,109330.0
2017-02-22 10:00:00,50.69,50.77,50.65,50.73,111088.0,46.047,46.1196,46.0106,46.0833,111088.0
2017-02-22 10:10:00,50.73,50.82,50.71,50.79,100634.0,46.0833,46.165,46.0651,46.1378,100634.0
2017-02-22 10:20:00,50.78,50.9,50.72,50.77,119353.0,46.1287,46.2377,46.0742,46.1196,119353.0
2017-02-22 10:30:00,50.78,50.88,50.76,50.87,93739.0,46.1287,46.2196,46.1105,46.2105,93739.0
2017-02-22 10:40:00,50.87,50.9,50.77,50.8,103400.0,46.2105,46.2377,46.1196,46.1469,103400.0
2017-02-22 10:50:00,50.8,50.84,50.79,50.84,73432.0,46.1469,46.1832,46.1378,46.1832,73432.0
2017-02-22 11:00:00,50.84,50.84,50.71,50.73,77230.0,46.1832,46.1832,46.0651,46.0833,77230.0
2017-02-22 11:10:00,50.73,50.75,50.69,50.75,49808.0,46.0833,46.1015,46.047,46.1015,49808.0
2017-02-22 11:20:00,50.75,50.79,50.71,50.72,95653.0,46.1015,46.1378,46.0651,46.0742,95653.0
2017-02-22 11:30:00,50.72,50.73,50.64,50.65,146104.0,46.0742,46.0833,46.0015,46.0106,146104.0
2017-02-22 11:40:00,50.65,50.66,50.58,50.59,81156.0,46.0106,46.0197,45.947,45.9561,81156.0
2017-02-22 11:50:00,50.59,50.62,50.57,50.57,98011.0,45.9561,45.9834,45.9379,45.9379,98011.0
2017-02-22 12:00:00,50.57,50.57,50.48,50.5,85854.0,45.9379,45.9379,45.8562,45.8744,85854.0
2017-02-22 12:10:00,50.5,50.57,50.49,50.52,119608.0,45.8744,45.9379,45.8653,45.8925,119608.0
2017-02-22 12:20:00,50.53,50.66,50.52,50.65,42131.0,45.9016,46.0197,45.8925,46.0106,42131.0
2017-02-22 12:30:00,50.65,50.69,50.62,50.65,27706.0,46.0106,46.047,45.9834,46.0106,27706.0
2017-02-22 12:40:00,50.65,50.76,50.64,50.74,50025.0,46.0106,46.1105,46.0015,46.0924,50025.0
2017-02-22 12:50:00,50.73,50.77,50.72,50.75,68382.0,46.0833,46.1196,46.0742,46.1015,68382.0
2017-02-22 13:00:00,50.76,50.78,50.74,50.74,93659.0,46.1105,46.1287,46.0924,46.0924,93659.0
2017-02-22 13:10:00,50.75,50.77,50.69,50.73,50486.0,46.1015,46.1196,46.047,46.0833,50486.0
2017-02-22 13:20:00,50.74,50.76,50.73,50.76,69353.0,46.0924,46.1105,46.0833,46.1105,69353.0
2017-02-22 13:30:00,50.76,50.79,50.74,50.76,103074.0,46.1105,46.1378,46.0924,46.1105,103074.0
2017-02-22 13:40:00,50.76,50.77,50.71,50.72,110639.0,46.1105,46.1196,46.0651,46.0742,110639.0
2017-02-22 13:50:00,50.71,50.76,50.68,50.73,76227.0,46.0651,46.1105,46.0379,46.0833,76227.0
2017-02-22 14:00:00,50.74,50.77,50.66,50.67,58432.0,46.0924,46.1196,46.0197,46.0288,58432.0
2017-02-22 14:10:00,50.67,50.71,50.59,50.69,100972.0,46.0288,46.0651,45.9561,46.047,100972.0
2017-02-22 14:20:00,50.69,50.82,50.68,50.8,68161.0,46.047,46.165,46.0379,46.1469,68161.0
2017-02-22 14:30:00,50.8,50.82,50.75,50.75,65126.0,46.1469,46.165,46.1015,46.1015,65126.0
2017-02-22 14:40:00,50.76,50.8,50.75,50.78,41309.0,46.1105,46.1469,46.1015,46.1287,41309.0
2017-02-22 14:50:00,50.78,50.87,50.77,50.84,33980.0,46.1287,46.2105,46.1196,46.1832,33980.0
2017-02-22 15:00:00,50.85,50.89,50.84,50.87,65930.0,46.1923,46.2286,46.1832,46.2105,65930.0
2017-02-22 15:10:00,50.86,50.93,50.85,50.91,41717.0,46.2014,46.265,46.1923,46.2468,41717.0
2017-02-22 15:20:00,50.91,51.03,50.91,51.03,86586.0,46.2468,46.3558,46.2468,46.3558,86586.0
2017-02-22 15:30:00,51.03,51.05,51.0,51.01,87031.0,46.3558,46.374,46.3286,46.3376,87031.0
2017-02-22 15:40:00,51.01,51.03,50.95,50.97,143409.0,46.3376,46.3558,46.2831,46.3013,143409.0
2017-02-22 15:50:00,50.97,51.03,50.93,50.94,260831.0,46.3013,46.3558,46.265,46.2741,260831.0
2017-02-23 09:30:00,51.12,51.34,51.04,51.22,179562.0,46.4376,46.6374,46.3649,46.5284,179562.0
2017-02-23 09:40:00,51.21,51.33,51.19,51.28,105753.0,46.5193,46.6283,46.5012,46.5829,105753.0
2017-02-23 09:50:00,51.25,51.4,51.25,51.36,256109.0,46.5557,46.6919,46.5557,46.6556,256109.0
2017-02-23 10:00:00,51.37,51.49,51.31,51.32,132466.0,46.6647,46.7737,46.6102,46.6192,132466.0
2017-02-23 10:10:00,51.32,51.33,51.13,51.26,153562.0,46.6192,46.6283,46.4467,46.5647,153562.0
2017-02-23 10:20:00,51.26,51.26,50.98,51.06,121220.0,46.5647,46.5647,46.3104,46.3831,121220.0
2017-02-23 10:30:00,51.05,51.16,50.95,51.02,184416.0,46.374,46.4739,46.2831,46.3467,184416.0
2017-02-23 10:40:00,51.02,51.08,50.97,51.01,102843.0,46.3467,46.4012,46.3013,46.3376,102843.0
2017-02-23 10:50:00,51.01,51.01,50.65,50.68,199140.0,46.3376,46.3376,46.0106,46.0379,199140.0
2017-02-23 11:00:00,50.67,50.71,50.52,50.54,282851.0,46.0288,46.0651,45.8925,45.9107,282851.0
2017-02-23 11:10:00,50.54,50.56,50.45,50.5,174603.0,45.9107,45.9289,45.8289,45.8744,174603.0
2017-02-23 11:20:00,50.51,50.51,50.38,50.43,149223.0,45.8834,45.8834,45.7654,45.8108,149223.0
2017-02-23 11:30:00,50.44,50.57,50.44,50.52,123613.0,45.8199,45.9379,45.8199,45.8925,123613.0
2017-02-23 11:40:00,50.52,50.53,50.32,50.34,167002.0,45.8925,45.9016,45.7108,45.729,167002.0
2017-02-23 11:50:00,50.34,50.39,50.26,50.26,161563.0,45.729,45.7744,45.6563,45.6563,161563.0
2017-02-23 12:00:00,50.27,50.36,50.23,50.32,86521.0,45.6654,45.7472,45.6291,45.7108,86521.0
2017-02-23 12:10:00,50.32,50.37,50.19,50.32,173886.0,45.7108,45.7563,45.5928,45.7108,173886.0
2017-02-23 12:20:00,50.31,50.39,50.24,50.28,266282.0,45.7018,45.7744,45.6382,45.6745,266282.0
2017-02-23 12:30:00,50.29,50.4,50.19,50.39,128492.0,45.6836,45.7835,45.5928,45.7744,128492.0
2017-02-23 12:40:00,50.39,50.41,50.36,50.39,106849.0,45.7744,45.7926,45.7472,45.7744,106849.0
2017-02-23 12:50:00,50.39,50.46,50.38,50.44,107498.0,45.7744,45.838,45.7654,45.8199,107498.0
2017-02-23 13:00:00,50.43,50.54,50.43,50.54,101432.0,45.8108,45.9107,45.8108,45.9107,101432.0
2017-02-23 13:10:00,50.54,50.6,50.49,50.52,93306.0,45.9107,45.9652,45.8653,45.8925,93306.0
2017-02-23 13:20:00,50.52,50.55,50.49,50.49,68233.0,45.8925,45.9198,45.8653,45.8653,68233.0
2017-02-23 13:30:00,50.49,50.53,50.49,50.5,63862.0,45.8653,45.9016,45.8653,45.8744,63862.0
2017-02-23 13:40:00,50.5,50.6,50.49,50.54,86739.0,45.8744,45.9652,45.8653,45.9107,86739.0
2017-02-23 13:50:00,50.55,50.6,50.53,50.6,86072.0,45.9198,45.9652,45.9016,45.9652,86072.0
2017-02-23 14:00:00,50.6,50.64,50.57,50.63,64513.0,45.9652,46.0015,45.9379,45.9925,64513.0
2017-02-23 14:10:00,50.62,50.64,50.56,50.57,102479.0,45.9834,46.0015,45.9289,45.9379,102479.0
2017-02-23 14:20:00,50.57,50.59,50.55,50.56,103845.0,45.9379,45.9561,45.9198,45.9289,103845.0
2017-02-23 14:30:00,50.57,50.6,50.56,50.58,157581.0,45.9379,45.9652,45.9289,45.947,157581.0
2017-02-23 14:40:00,50.59,50.61,50.56,50.58,108862.0,45.9561,45.9743,45.9289,45.947,108862.0
2017-02-23 14:50:00,50.59,50.66,50.57,50.61,107252.0,45.9561,46.0197,45.9379,45.9743,107252.0
2017-02-23 15:00:00,50.62,50.62,50.58,50.61,123140.0,45.9834,45.9834,45.947,45.9743,123140.0
2017-02-23 15:10:00,50.62,50.68,50.59,50.6,164801.0,45.9834,46.0379,45.9561,45.9652,164801.0
2017-02-23 15:20:00,50.6,50.71,50.59,50.64,179119.0,45.9652,46.0651,45.9561,46.0015,179119.0
2017-02-23 15:30:00,50.65,50.66,50.61,50.65,185248.0,46.0106,46.0197,45.9743,46.0106,185248.0
2017-02-23 15:40:00,50.65,50.65,50.47,50.49,253423.0,46.0106,46.0106,45.8471,45.8653,253423.0
2017-02-23 15:50:00,50.48,50.49,50.41,50.49,424816.0,45.8562,45.8653,45.7926,45.8653,424816.0
2017-02-24 09:30:00,50.4,50.4,49.94,50.25,272229.0,45.7835,45.7835,45.3657,45.6473,272229.0
2017-02-24 09:40:00,50.25,50.46,50.01,50.02,150329.0,45.6473,45.838,45.4292,45.4383,150329.0
2017-02-24 09:50:00,50.02,50.3,50.01,50.3,179722.0,45.4383,45.6927,45.4292,45.6927,179722.0
2017-02-24 10:00:00,50.3,50.43,50.11,50.14,190462.0,45.6927,45.8108,45.5201,45.5473,190462.0
2017-02-24 10:10:00,50.14,50.14,49.88,49.99,236243.0,45.5473,45.5473,45.3111,45.4111,236243.0
2017-02-24 10:20:00,50.0,50.12,49.92,49.93,163276.0,45.4202,45.5292,45.3475,45.3566,163276.0
2017-02-24 10:30:00,49.94,50.21,49.92,50.21,234293.0,45.3657,45.6109,45.3475,45.6109,234293.0
2017-02-24 10:40:00,50.22,50.33,50.11,50.12,172269.0,45.62,45.7199,45.5201,45.5292,172269.0
2017-02-24 10:50:00,50.13,50.3,50.12,50.23,131347.0,45.5382,45.6927,45.5292,45.6291,131347.0
2017-02-24 11:00:00,50.23,50.41,50.2,50.28,158251.0,45.6291,45.7926,45.6018,45.6745,158251.0
2017-02-24 11:10:00,50.27,50.52,50.27,50.43,221479.0,45.6654,45.8925,45.6654,45.8108,221479.0
2017-02-24 11:20:00,50.42,50.46,50.25,50.28,170186.0,45.8017,45.838,45.6473,45.6745,170186.0
2017-02-24 11:30:00,50.29,50.3,50.15,50.23,134262.0,45.6836,45.6927,45.5564,45.6291,134262.0
2017-02-24 11:40:00,50.23,50.31,50.22,50.25,128994.0,45.6291,45.7018,45.62,45.6473,128994.0
2017-02-24 11:50:00,50.24,50.26,50.16,50.16,105773.0,45.6382,45.6563,45.5655,45.5655,105773.0
2017-02-24 12:00:00,50.16,50.27,50.13,50.21,283400.0,45.5655,45.6654,45.5382,45.6109,283400.0
2017-02-24 12:10:00,50.21,50.21,50.12,50.14,135691.0,45.6109,45.6109,45.5292,45.5473,135691.0
2017-02-24 12:20:00,50.14,50.18,50.13,50.15,209992.0,45.5473,45.5837,45.5382,45.5564,209992.0
2017-02-24 12:30:00,50.16,50.19,50.12,50.15,135935.0,45.5655,45.5928,45.5292,45.5564,135935.0
2017-02-24 12:40:00,50.15,50.19,50.0,50.18,484755.0,45.5564,45.5928,45.4202,45.5837,484755.0
2017-02-24 12:50:00,50.18,50.24,50.15,50.23,146469.0,45.5837,45.6382,45.5564,45.6291,146469.0
2017-02-24 13:00:00,50.23,50.24,50.16,50.16,137368.0,45.6291,45.6382,45.5655,45.5655,137368.0
2017-02-24 13:10:00,50.16,50.21,50.13,50.2,147705.0,45.5655,45.6109,45.5382,45.6018,147705.0
2017-02-24 13:20:00,50.2,50.24,50.15,50.23,137895.0,45.6018,45.6382,45.5564,45.6291,137895.0
2017-02-24 13:30:00,50.23,50.33,50.23,50.26,97688.0,45.6291,45.7199,45.6291,45.6563,97688.0
2017-02-24 13:40:00,50.25,50.38,50.23,50.37,151221.0,45.6473,45.7654,45.6291,45.7563,151221.0
2017-02-24 13:50:00,50.37,50.37,50.31,50.36,106476.0,45.7563,45.7563,45.7018,45.7472,106476.0
2017-02-24 14:00:00,50.36,50.39,50.29,50.32,92716.0,45.7472,45.7744,45.6836,45.7108,92716.0
2017-02-24 14:10:00,50.32,50.34,50.27,50.32,106645.0,45.7108,45.729,45.6654,45.7108,106645.0
2017-02-24 14:20:00,50.32,50.35,50.29,50.31,84672.0,45.7108,45.7381,45.6836,45.7018,84672.0
2017-02-24 14:30:00,50.31,50.35,50.3,50.32,140136.0,45.7018,45.7381,45.6927,45.7108,140136.0
2017-02-24 14:40:00,50.32,50.34,50.29,50.3,94762.0,45.7108,45.729,45.6836,45.6927,94762.0
2017-02-24 14:50:00,50.3,50.33,50.26,50.28,142477.0,45.6927,45.7199,45.6563,45.6745,142477.0
2017-02-24 15:00:00,50.28,50.38,50.23,50.25,184757.0,45.6745,45.7654,45.6291,45.6473,184757.0
2017-02-24 15:10:00,50.25,50.29,50.23,50.29,139394.0,45.6473,45.6836,45.6291,45.6836,139394.0
2017-02-24 15:20:00,50.29,50.34,50.25,50.33,178335.0,45.6836,45.729,45.6473,45.7199,178335.0
2017-02-24 15:30:00,50.34,50.47,50.32,50.43,204504.0,45.729,45.8471,45.7108,45.8108,204504.0
2017-02-24 15:40:00,50.44,50.47,50.41,50.45,391157.0,45.8199,45.8471,45.7926,45.8289,391157.0
2017-02-24 15:50:00,50.45,50.48,50.33,50.44,930119.0,45.8289,45.8562,45.7199,45.8199,930119.0
2017-02-27 09:30:00,50.33,50.4,49.88,49.88,314903.0,45.7199,45.7835,45.3111,45.3111,314903.0
2017-02-27 09:40:00,49.9,49.99,49.83,49.99,268944.0,45.3293,45.4111,45.2657,45.4111,268944.0
2017-02-27 09:50:00,49.97,50.02,49.85,49.97,274951.0,45.3929,45.4383,45.2839,45.3929,274951.0
2017-02-27 10:00:00,49.96,50.04,49.9,50.04,177548.0,45.3838,45.4565,45.3293,45.4565,177548.0
2017-02-27 10:10:00,50.04,50.06,49.92,49.98,184929.0,45.4565,45.4747,45.3475,45.402,184929.0
2017-02-27 10:20:00,49.98,50.19,49.96,50.14,156433.0,45.402,45.5928,45.3838,45.5473,156433.0
2017-02-27 10:30:00,50.15,50.25,50.11,50.16,157681.0,45.5564,45.6473,45.5201,45.5655,157681.0
2017-02-27 10:40:00,50.17,50.24,50.11,50.18,172115.0,45.5746,45.6382,45.5201,45.5837,172115.0
2017-02-27 10:50:00,50.19,50.29,50.16,50.21,150296.0,45.5928,45.6836,45.5655,45.6109,150296.0
2017-02-27 11:00:00,50.21,50.32,50.19,50.31,123177.0,45.6109,45.7108,45.5928,45.7018,123177.0
2017-02-27 11:10:00,50.31,50.31,50.19,50.29,91818.0,45.7018,45.7018,45.5928,45.6836,91818.0
2017-02-27 11:20:00,50.29,50.29,50.15,50.22,70108.0,45.6836,45.6836,45.5564,45.62,70108.0
2017-02-27 11:30:00,50.21,50.22,50.02,50.02,91256.0,45.6109,45.62,45.4383,45.4383,91256.0
2017-02-27 11:40:00,50.02,50.09,50.0,50.04,89874.0,45.4383,45.5019,45.4202,45.4565,89874.0
2017-02-27 11:50:00,50.05,50.11,50.05,50.1,58072.0,45.4656,45.5201,45.4656,45.511,58072.0
2017-02-27 12:00:00,50.09,50.23,50.07,50.21,84564.0,45.5019,45.6291,45.4837,45.6109,84564.0
2017-02-27 12:10:00,50.21,50.22,50.17,50.22,63305.0,45.6109,45.62,45.5746,45.62,63305.0
2017-02-27 12:20:00,50.21,50.28,50.19,50.23,70029.0,45.6109,45.6745,45.5928,45.6291,70029.0
2017-02-27 12:30:00,50.24,50.32,50.22,50.25,80131.0,45.6382,45.7108,45.62,45.6473,80131.0
2017-02-27 12:40:00,50.26,50.29,50.2,50.29,155538.0,45.6563,45.6836,45.6018,45.6836,155538.0
2017-02-27 12:50:00,50.28,50.3,50.22,50.22,59372.0,45.6745,45.6927,45.62,45.62,59372.0
2017-02-27 13:00:00,50.24,50.27,50.18,50.2,52426.0,45.6382,45.6654,45.5837,45.6018,52426.0
2017-02-27 13:10:00,50.19,50.22,50.16,50.18,79643.0,45.5928,45.62,45.5655,45.5837,79643.0
2017-02-27 13:20:00,50.19,50.24,50.18,50.23,36932.0,45.5928,45.6382,45.5837,45.6291,36932.0
2017-02-27 13:30:00,50.23,50.31,50.23,50.28,63366.0,45.6291,45.7018,45.6291,45.6745,63366.0
2017-02-27 13:40:00,50.28,50.34,50.27,50.31,42486.0,45.6745,45.729,45.6654,45.7018,42486.0
2017-02-27 13:50:00,50.31,50.38,50.31,50.37,65048.0,45.7018,45.7654,45.7018,45.7563,65048.0
2017-02-27 14:00:00,50.36,50.39,50.31,50.39,55083.0,45.7472,45.7744,45.7018,45.7744,55083.0
2017-02-27 14:10:00,50.38,50.4,50.34,50.4,145742.0,45.7654,45.7835,45.729,45.7835,145742.0
2017-02-27 14:20:00,50.4,50.42,50.34,50.38,237790.0,45.7835,45.8017,45.729,45.7654,237790.0
2017-02-27 14:30:00,50.38,50.4,50.32,50.33,225226.0,45.7654,45.7835,45.7108,45.7199,225226.0
2017-02-27 14:40:00,50.32,50.33,50.16,50.25,274069.0,45.7108,45.7199,45.5655,45.6473,274069.0
2017-02-27 14:50:00,50.24,50.34,50.17,50.33,115086.0,45.6382,45.729,45.5746,45.7199,115086.0
2017-02-27 15:00:00,50.34,50.38,50.29,50.38,118301.0,45.729,45.7654,45.6836,45.7654,118301.0
2017-02-27 15:10:00,50.38,50.41,50.34,50.37,78884.0,45.7654,45.7926,45.729,45.7563,78884.0
2017-02-27 15:20:00,50.37,50.4,50.32,50.36,153850.0,45.7563,45.7835,45.7108,45.7472,153850.0
2017-02-27 15:30:00,50.36,50.44,50.33,50.41,240041.0,45.7472,45.8199,45.7199,45.7926,240041.0
2017-02-27 15:40:00,50.41,50.45,50.38,50.42,215276.0,45.7926,45.8289,45.7654,45.8017,215276.0
2017-02-27 15:50:00,50.42,50.46,50.4,50.44,298991.0,45.8017,45.838,45.7835,45.8199,298991.0
2017-02-28 09:30:00,50.43,50.6,50.16,50.3,301866.0,45.8108,45.9652,45.5655,45.6927,301866.0
2017-02-28 09:40:00,50.29,50.37,50.24,50.28,120220.0,45.6836,45.7563,45.6382,45.6745,120220.0
2017-02-28 09:50:00,50.28,50.31,50.15,50.22,174549.0,45.6745,45.7018,45.5564,45.62,174549.0
2017-02-28 10:00:00,50.23,50.31,50.01,50.02,188607.0,45.6291,45.7018,45.4292,45.4383,188607.0
2017-02-28 10:10:00,50.03,50.11,49.96,49.99,328801.0,45.4474,45.5201,45.3838,45.4111,328801.0
2017-02-28 10:20:00,50.0,50.07,49.91,50.01,134909.0,45.4202,45.4837,45.3384,45.4292,134909.0
2017-02-28 10:30:00,50.02,50.14,50.0,50.13,163965.0,45.4383,45.5473,45.4202,45.5382,163965.0
2017-02-28 10:40:00,50.12,50.36,50.09,50.36,228814.0,45.5292,45.7472,45.5019,45.7472,228814.0
2017-02-28 10:50:00,50.36,50.38,50.21,50.23,271635.0,45.7472,45.7654,45.6109,45.6291,271635.0
2017-02-28 11:00:00,50.24,50.26,50.03,50.1,222445.0,45.6382,45.6563,45.4474,45.511,222445.0
2017-02-28 11:10:00,50.1,50.15,50.07,50.1,80360.0,45.511,45.5564,45.4837,45.511,80360.0
2017-02-28 11:20:00,50.09,50.21,50.05,50.19,133905.0,45.5019,45.6109,45.4656,45.5928,133905.0
2017-02-28 11:30:00,50.18,50.23,50.13,50.16,150845.0,45.5837,45.6291,45.5382,45.5655,150845.0
2017-02-28 11:40:00,50.15,50.23,50.13,50.23,88486.0,45.5564,45.6291,45.5382,45.6291,88486.0
2017-02-28 11:50:00,50.22,50.29,50.2,50.25,91639.0,45.62,45.6836,45.6018,45.6473,91639.0
2017-02-28 12:00:00,50.25,50.33,50.15,50.15,93427.0,45.6473,45.7199,45.5564,45.5564,93427.0
2017-02-28 12:10:00,50.16,50.16,50.05,50.1,133189.0,45.5655,45.5655,45.4656,45.511,133189.0
2017-02-28 12:20:00,50.09,50.11,49.89,49.99,199629.0,45.5019,45.5201,45.3202,45.4111,199629.0
2017-02-28 12:30:00,49.99,50.0,49.87,49.91,74428.0,45.4111,45.4202,45.3021,45.3384,74428.0
2017-02-28 12:40:00,49.91,50.05,49.9,50.03,65283.0,45.3384,45.4656,45.3293,45.4474,65283.0
2017-02-28 12:50:00,50.03,50.06,49.98,49.99,114639.0,45.4474,45.4747,45.402,45.4111,114639.0
2017-02-28 13:00:00,49.98,50.12,49.97,50.1,114624.0,45.402,45.5292,45.3929,45.511,114624.0
2017-02-28 13:10:00,50.1,50.12,49.98,50.01,119333.0,45.511,45.5292,45.402,45.4292,119333.0
2017-02-28 13:20:00,50.01,50.06,49.98,50.05,64433.0,45.4292,45.4747,45.402,45.4656,64433.0
2017-02-28 13:30:00,50.06,50.15,50.04,50.14,72662.0,45.4747,45.5564,45.4565,45.5473,72662.0
2017-02-28 13:40:00,50.13,50.13,50.03,50.08,77528.0,45.5382,45.5382,45.4474,45.4928,77528.0
2017-02-28 13:50:00,50.08,50.09,50.04,50.06,40983.0,45.4928,45.5019,45.4565,45.4747,40983.0
2017-02-28 14:00:00,50.07,50.07,49.94,49.94,97658.0,45.4837,45.4837,45.3657,45.3657,97658.0
2017-02-28 14:10:00,49.94,49.95,49.87,49.88,71925.0,45.3657,45.3747,45.3021,45.3111,71925.0
2017-02-28 14:20:00,49.89,49.97,49.88,49.96,113338.0,45.3202,45.3929,45.3111,45.3838,113338.0
2017-02-28 14:30:00,49.96,49.96,49.91,49.91,80228.0,45.3838,45.3838,45.3384,45.3384,80228.0
2017-02-28 14:40:00,49.91,49.95,49.86,49.95,100200.0,45.3384,45.3747,45.293,45.3747,100200.0
2017-02-28 14:50:00,49.95,49.99,49.93,49.97,54568.0,45.3747,45.4111,45.3566,45.3929,54568.0
2017-02-28 15:00:00,49.96,49.97,49.88,49.89,93307.0,45.3838,45.3929,45.3111,45.3202,93307.0
2017-02-28 15:10:00,49.9,50.0,49.89,49.99,131079.0,45.3293,45.4202,45.3202,45.4111,131079.0
2017-02-28 15:20:00,50.0,50.09,49.99,50.08,77411.0,45.4202,45.5019,45.4111,45.4928,77411.0
2017-02-28 15:30:00,50.07,50.1,50.0,50.03,201595.0,45.4837,45.511,45.4202,45.4474,201595.0
2017-02-28 15:40:00,50.03,50.1,50.0,50.06,194337.0,45.4474,45.511,45.4202,45.4747,194337.0
2017-02-28 15:50:00,50.07,50.08,49.93,49.94,728805.0,45.4837,45.4928,45.3566,45.3657,728805.0
2017-03-01 09:30:00,50.41,51.19,50.35,51.18,822046.0,45.7926,46.5012,45.7381,46.4921,822046.0
2017-03-01 09:40:00,51.19,51.23,50.93,51.04,490368.0,46.5012,46.5375,46.265,46.3649,490368.0
2017-03-01 09:50:00,51.05,51.57,51.04,51.57,760562.0,46.374,46.8464,46.3649,46.8464,760562.0
2017-03-01 10:00:00,51.54,51.62,51.38,51.62,588179.0,46.8191,46.8918,46.6738,46.8918,588179.0
2017-03-01 10:10:00,51.61,51.69,51.51,51.52,614735.0,46.8827,46.9554,46.7918,46.8009,614735.0
2017-03-01 10:20:00,51.53,51.74,51.49,51.73,645277.0,46.81,47.0008,46.7737,46.9917,645277.0
2017-03-01 10:30:00,51.73,51.74,51.32,51.32,393767.0,46.9917,47.0008,46.6192,46.6192,393767.0
2017-03-01 10:40:00,51.32,51.55,51.3,51.52,322854.0,46.6192,46.8282,46.6011,46.8009,322854.0
2017-03-01 10:50:00,51.53,51.6,51.42,51.59,259478.0,46.81,46.8736,46.7101,46.8645,259478.0
2017-03-01 11:00:00,51.58,51.58,51.43,51.55,263124.0,46.8554,46.8554,46.7192,46.8282,263124.0
2017-03-01 11:10:00,51.54,51.6,51.43,51.6,171655.0,46.8191,46.8736,46.7192,46.8736,171655.0
2017-03-01 11:20:00,51.6,51.63,51.51,51.61,184687.0,46.8736,46.9009,46.7918,46.8827,184687.0
2017-03-01 11:30:00,51.61,51.64,51.56,51.6,427031.0,46.8827,46.9099,46.8373,46.8736,427031.0
2017-03-01 11:40:00,51.6,51.65,51.53,51.62,304641.0,46.8736,46.919,46.81,46.8918,304641.0
2017-03-01 11:50:00,51.62,51.65,51.6,51.62,183115.0,46.8918,46.919,46.8736,46.8918,183115.0
2017-03-01 12:00:00,51.62,51.86,51.6,51.85,309567.0,46.8918,47.1098,46.8736,47.1007,309567.0
2017-03-01 12:10:00,51.85,51.86,51.64,51.7,173361.0,47.1007,47.1098,46.9099,46.9644,173361.0
2017-03-01 12:20:00,51.7,51.85,51.67,51.84,109787.0,46.9644,47.1007,46.9372,47.0916,109787.0
2017-03-01 12:30:00,51.84,51.84,51.71,51.78,188394.0,47.0916,47.0916,46.9735,47.0371,188394.0
2017-03-01 12:40:00,51.77,51.83,51.75,51.83,118717.0,47.028,47.0825,47.0099,47.0825,118717.0
2017-03-01 12:50:00,51.84,51.87,51.66,51.74,259434.0,47.0916,47.1189,46.9281,47.0008,259434.0
2017-03-01 13:00:00,51.74,51.76,51.64,51.69,154993.0,47.0008,47.0189,46.9099,46.9554,154993.0
2017-03-01 13:10:00,51.69,51.7,51.38,51.42,408853.0,46.9554,46.9644,46.6738,46.7101,408853.0
2017-03-01 13:20:00,51.42,51.55,51.31,51.48,247584.0,46.7101,46.8282,46.6102,46.7646,247584.0
2017-03-01 13:30:00,51.48,51.57,51.43,51.51,152230.0,46.7646,46.8464,46.7192,46.7918,152230.0
2017-03-01 13:40:00,51.5,51.58,51.49,51.52,204491.0,46.7828,46.8554,46.7737,46.8009,204491.0
2017-03-01 13:50:00,51.52,51.57,51.49,51.55,138876.0,46.8009,46.8464,46.7737,46.8282,138876.0
2017-03-01 14:00:00,51.54,51.58,51.41,51.43,163263.0,46.8191,46.8554,46.701,46.7192,163263.0
2017-03-01 14:10:00,51.43,51.56,51.4,51.49,403376.0,46.7192,46.8373,46.6919,46.7737,403376.0
2017-03-01 14:20:00,51.48,51.52,51.41,51.43,223221.0,46.7646,46.8009,46.701,46.7192,223221.0
2017-03-01 14:30:00,51.43,51.52,51.41,51.52,276506.0,46.7192,46.8009,46.701,46.8009,276506.0
2017-03-01 14:40:00,51.51,51.54,51.48,51.48,172836.0,46.7918,46.8191,46.7646,46.7646,172836.0
2017-03-01 14:50:00,51.49,51.55,51.47,51.55,498791.0,46.7737,46.8282,46.7555,46.8282,498791.0
2017-03-01 15:00:00,51.55,51.63,51.5,51.51,199931.0,46.8282,46.9009,46.7828,46.7918,199931.0
2017-03-01 15:10:00,51.5,51.53,51.41,51.45,193477.0,46.7828,46.81,46.701,46.7373,193477.0
2017-03-01 15:20:00,51.45,51.47,51.33,51.35,292289.0,46.7373,46.7555,46.6283,46.6465,292289.0
2017-03-01 15:30:00,51.34,51.35,51.1,51.13,502547.0,46.6374,46.6465,46.4194,46.4467,502547.0
2017-03-01 15:40:00,51.13,51.28,51.12,51.2,435689.0,46.4467,46.5829,46.4376,46.5102,435689.0
2017-03-01 15:50:00,51.21,51.24,51.0,51.05,739737.0,46.5193,46.5466,46.3286,46.374,739737.0
2017-03-02 09:30:00,50.0,50.52,49.91,50.51,885961.0,45.4202,45.8925,45.3384,45.8834,885961.0
2017-03-02 09:40:00,50.51,50.63,50.33,50.36,391161.0,45.8834,45.9925,45.7199,45.7472,391161.0
2017-03-02 09:50:00,50.36,50.57,50.3,50.5,249960.0,45.7472,45.9379,45.6927,45.8744,249960.0
2017-03-02 10:00:00,50.5,50.69,50.4,50.41,350349.0,45.8744,46.047,45.7835,45.7926,350349.0
2017-03-02 10:10:00,50.41,50.48,50.38,50.46,232972.0,45.7926,45.8562,45.7654,45.838,232972.0
2017-03-02 10:20:00,50.47,50.52,50.39,50.39,133806.0,45.8471,45.8925,45.7744,45.7744,133806.0
2017-03-02 10:30:00,50.4,50.46,50.23,50.23,249082.0,45.7835,45.838,45.6291,45.6291,249082.0
2017-03-02 10:40:00,50.23,50.23,50.08,50.13,240739.0,45.6291,45.6291,45.4928,45.5382,240739.0
2017-03-02 10:50:00,50.12,50.14,50.03,50.12,269574.0,45.5292,45.5473,45.4474,45.5292,269574.0
2017-03-02 11:00:00,50.1,50.2,50.08,50.15,303977.0,45.511,45.6018,45.4928,45.5564,303977.0
2017-03-02 11:10:00,50.15,50.15,50.01,50.02,353659.0,45.5564,45.5564,45.4292,45.4383,353659.0
2017-03-02 11:20:00,50.03,50.25,50.02,50.16,162376.0,45.4474,45.6473,45.4383,45.5655,162376.0
2017-03-02 11:30:00,50.16,50.18,50.0,50.03,158667.0,45.5655,45.5837,45.4202,45.4474,158667.0
2017-03-02 11:40:00,50.03,50.12,50.01,50.02,273035.0,45.4474,45.5292,45.4292,45.4383,273035.0
2017-03-02 11:50:00,50.02,50.07,49.94,49.95,293376.0,45.4383,45.4837,45.3657,45.3747,293376.0
2017-03-02 12:00:00,49.95,50.0,49.91,49.98,153107.0,45.3747,45.4202,45.3384,45.402,153107.0
2017-03-02 12:10:00,49.98,49.98,49.82,49.87,243895.0,45.402,45.402,45.2566,45.3021,243895.0
2017-03-02 12:20:00,49.87,49.89,49.81,49.84,150859.0,45.3021,45.3202,45.2476,45.2748,150859.0
2017-03-02 12:30:00,49.83,50.02,49.83,50.01,393232.0,45.2657,45.4383,45.2657,45.4292,393232.0
2017-03-02 12:40:00,50.01,50.01,49.83,49.86,210458.0,45.4292,45.4292,45.2657,45.293,210458.0
2017-03-02 12:50:00,49.86,49.94,49.85,49.93,204054.0,45.293,45.3657,45.2839,45.3566,204054.0
2017-03-02 13:00:00,49.92,49.93,49.85,49.89,127598.0,45.3475,45.3566,45.2839,45.3202,127598.0
2017-03-02 13:10:00,49.89,49.99,49.88,49.98,120523.0,45.3202,45.4111,45.3111,45.402,120523.0
2017-03-02 13:20:00,49.98,50.05,49.96,50.04,168785.0,45.402,45.4656,45.3838,45.4565,168785.0
2017-03-02 13:30:00,50.04,50.05,49.96,49.97,127886.0,45.4565,45.4656,45.3838,45.3929,127886.0
2017-03-02 13:40:00,49.97,50.03,49.96,49.98,97682.0,45.3929,45.4474,45.3838,45.402,97682.0
2017-03-02 13:50:00,49.98,50.01,49.94,50.0,100799.0,45.402,45.4292,45.3657,45.4202,100799.0
2017-03-02 14:00:00,50.0,50.06,49.97,50.06,106752.0,45.4202,45.4747,45.3929,45.4747,106752.0
2017-03-02 14:10:00,50.05,50.07,49.98,50.0,94800.0,45.4656,45.4837,45.402,45.4202,94800.0
2017-03-02 14:20:00,50.01,50.11,50.0,50.05,190570.0,45.4292,45.5201,45.4202,45.4656,190570.0
2017-03-02 14:30:00,50.05,50.08,50.02,50.04,113773.0,45.4656,45.4928,45.4383,45.4565,113773.0
2017-03-02 14:40:00,50.04,50.05,49.89,49.95,229530.0,45.4565,45.4656,45.3202,45.3747,229530.0
2017-03-02 14:50:00,49.96,49.96,49.88,49.89,166852.0,45.3838,45.3838,45.3111,45.3202,166852.0
2017-03-02 15:00:00,49.89,49.93,49.84,49.93,264958.0,45.3202,45.3566,45.2748,45.3566,264958.0
2017-03-02 15:10:00,49.93,49.97,49.87,49.91,320338.0,45.3566,45.3929,45.3021,45.3384,320338.0
2017-03-02 15:20:00,49.91,50.04,49.88,50.04,341603.0,45.3384,45.4565,45.3111,45.4565,341603.0
2017-03-02 15:30:00,50.04,50.06,50.0,50.06,424260.0,45.4565,45.4747,45.4202,45.4747,424260.0
2017-03-02 15:40:00,50.06,50.1,49.99,50.0,543142.0,45.4747,45.511,45.4111,45.4202,543142.0
2017-03-02 15:50:00,50.0,50.02,49.91,49.94,1191527.0,45.4202,45.4383,45.3384,45.3657,1191527.0
2017-03-03 09:30:00,50.01,50.26,49.91,50.04,336235.0,45.4292,45.6563,45.3384,45.4565,336235.0
2017-03-03 09:40:00,50.06,50.13,49.89,49.94,349889.0,45.4747,45.5382,45.3202,45.3657,349889.0
2017-03-03 09:50:00,49.95,49.98,49.84,49.89,211355.0,45.3747,45.402,45.2748,45.3202,211355.0
2017-03-03 10:00:00,49.88,49.97,49.74,49.84,242960.0,45.3111,45.3929,45.184,45.2748,242960.0
2017-03-03 10:10:00,49.85,49.94,49.8,49.84,158465.0,45.2839,45.3657,45.2385,45.2748,158465.0
2017-03-03 10:20:00,49.83,49.88,49.72,49.88,148887.0,45.2657,45.3111,45.1658,45.3111,148887.0
2017-03-03 10:30:00,49.89,49.89,49.73,49.8,101470.0,45.3202,45.3202,45.1749,45.2385,101470.0
2017-03-03 10:40:00,49.8,49.97,49.74,49.97,188881.0,45.2385,45.3929,45.184,45.3929,188881.0
2017-03-03 10:50:00,49.97,50.02,49.8,49.82,166409.0,45.3929,45.4383,45.2385,45.2566,166409.0
2017-03-03 11:00:00,49.83,50.48,49.82,50.41,1080447.0,45.2657,45.8562,45.2566,45.7926,1080447.0
2017-03-03 11:10:00,50.41,50.64,50.34,50.47,419269.0,45.7926,46.0015,45.729,45.8471,419269.0
2017-03-03 11:20:00,50.48,50.59,50.31,50.38,307164.0,45.8562,45.9561,45.7018,45.7654,307164.0
2017-03-03 11:30:00,50.38,50.42,50.25,50.3,358618.0,45.7654,45.8017,45.6473,45.6927,358618.0
2017-03-03 11:40:00,50.3,50.33,50.13,50.26,276885.0,45.6927,45.7199,45.5382,45.6563,276885.0
2017-03-03 11:50:00,50.26,50.32,50.19,50.29,110587.0,45.6563,45.7108,45.5928,45.6836,110587.0
2017-03-03 12:00:00,50.29,50.31,50.25,50.28,102370.0,45.6836,45.7018,45.6473,45.6745,102370.0
2017-03-03 12:10:00,50.29,50.33,50.26,50.3,138514.0,45.6836,45.7199,45.6563,45.6927,138514.0
2017-03-03 12:20:00,50.31,50.37,50.3,50.35,158676.0,45.7018,45.7563,45.6927,45.7381,158676.0
2017-03-03 12:30:00,50.35,50.45,50.29,50.31,179879.0,45.7381,45.8289,45.6836,45.7018,179879.0
2017-03-03 12:40:00,50.32,50.41,50.26,50.26,136494.0,45.7108,45.7926,45.6563,45.6563,136494.0
2017-03-03 12:50:00,50.26,50.3,50.18,50.22,166566.0,45.6563,45.6927,45.5837,45.62,166566.0
2017-03-03 13:00:00,50.21,50.29,50.14,50.22,163451.0,45.6109,45.6836,45.5473,45.62,163451.0
2017-03-03 13:10:00,50.22,50.28,50.12,50.12,139628.0,45.62,45.6745,45.5292,45.5292,139628.0
2017-03-03 13:20:00,50.13,50.25,50.12,50.23,121656.0,45.5382,45.6473,45.5292,45.6291,121656.0
2017-03-03 13:30:00,50.23,50.25,50.16,50.23,148603.0,45.6291,45.6473,45.5655,45.6291,148603.0
2017-03-03 13:40:00,50.22,50.29,50.21,50.27,319105.0,45.62,45.6836,45.6109,45.6654,319105.0
2017-03-03 13:50:00,50.27,50.34,50.25,50.27,321039.0,45.6654,45.729,45.6473,45.6654,321039.0
2017-03-03 14:00:00,50.28,50.42,50.28,50.38,138856.0,45.6745,45.8017,45.6745,45.7654,138856.0
2017-03-03 14:10:00,50.38,50.51,50.37,50.37,350468.0,45.7654,45.8834,45.7563,45.7563,350468.0
2017-03-03 14:20:00,50.37,50.42,50.34,50.36,214044.0,45.7563,45.8017,45.729,45.7472,214044.0
2017-03-03 14:30:00,50.37,50.37,50.26,50.28,384953.0,45.7563,45.7563,45.6563,45.6745,384953.0
2017-03-03 14:40:00,50.28,50.28,50.23,50.25,226497.0,45.6745,45.6745,45.6291,45.6473,226497.0
2017-03-03 14:50:00,50.25,50.27,50.22,50.26,118748.0,45.6473,45.6654,45.62,45.6563,118748.0
2017-03-03 15:00:00,50.26,50.31,50.22,50.28,190002.0,45.6563,45.7018,45.62,45.6745,190002.0
2017-03-03 15:10:00,50.28,50.28,50.22,50.23,301073.0,45.6745,45.6745,45.62,45.6291,301073.0
2017-03-03 15:20:00,50.23,50.25,50.19,50.19,231314.0,45.6291,45.6473,45.5928,45.5928,231314.0
2017-03-03 15:30:00,50.19,50.25,50.14,50.25,303136.0,45.5928,45.6473,45.5473,45.6473,303136.0
2017-03-03 15:40:00,50.24,50.25,50.06,50.06,479865.0,45.6382,45.6473,45.4747,45.4747,479865.0
2017-03-03 15:50:00,50.07,50.13,50.04,50.11,934517.0,45.4837,45.5382,45.4565,45.5201,934517.0
2017-03-06 09:30:00,49.5,49.85,49.2,49.23,585419.0,44.966,45.2839,44.6934,44.7207,585419.0
2017-03-06 09:40:00,49.22,49.26,48.84,48.98,523965.0,44.7116,44.7479,44.3664,44.4936,523965.0
2017-03-06 09:50:00,48.98,49.18,48.86,49.16,367240.0,44.4936,44.6753,44.3846,44.6571,367240.0
2017-03-06 10:00:00,49.16,49.16,48.85,48.88,258898.0,44.6571,44.6571,44.3755,44.4027,258898.0
2017-03-06 10:10:00,48.88,48.89,48.76,48.78,259576.0,44.4027,44.4118,44.2937,44.3119,259576.0
2017-03-06 10:20:00,48.78,48.8,48.58,48.67,315903.0,44.3119,44.3301,44.1302,44.212,315903.0
2017-03-06 10:30:00,48.66,48.66,48.54,48.63,326402.0,44.2029,44.2029,44.0939,44.1756,326402.0
2017-03-06 10:40:00,48.62,48.63,48.37,48.45,385562.0,44.1666,44.1756,43.9395,44.0121,385562.0
2017-03-06 10:50:00,48.45,48.46,48.32,48.35,536971.0,44.0121,44.0212,43.894,43.9213,536971.0
2017-03-06 11:00:00,48.35,48.48,48.26,48.36,478980.0,43.9213,44.0394,43.8395,43.9304,478980.0
2017-03-06 11:10:00,48.35,48.35,48.25,48.34,250545.0,43.9213,43.9213,43.8305,43.9122,250545.0
2017-03-06 11:20:00,48.34,48.49,48.33,48.45,196963.0,43.9122,44.0485,43.9031,44.0121,196963.0
2017-03-06 11:30:00,48.45,48.49,48.34,48.46,162552.0,44.0121,44.0485,43.9122,44.0212,162552.0
2017-03-06 11:40:00,48.46,48.61,48.45,48.51,262524.0,44.0212,44.1575,44.0121,44.0666,262524.0
2017-03-06 11:50:00,48.51,48.57,48.42,48.56,83757.0,44.0666,44.1211,43.9849,44.1121,83757.0
2017-03-06 12:00:00,48.56,48.64,48.54,48.64,147466.0,44.1121,44.1847,44.0939,44.1847,147466.0
2017-03-06 12:10:00,48.64,48.64,48.4,48.42,111095.0,44.1847,44.1847,43.9667,43.9849,111095.0
2017-03-06 12:20:00,48.42,48.52,48.41,48.47,87201.0,43.9849,44.0757,43.9758,44.0303,87201.0
2017-03-06 12:30:00,48.47,48.54,48.43,48.51,98695.0,44.0303,44.0939,43.994,44.0666,98695.0
2017-03-06 12:40:00,48.51,48.52,48.35,48.37,118663.0,44.0666,44.0757,43.9213,43.9395,118663.0
2017-03-06 12:50:00,48.36,48.37,48.21,48.31,286330.0,43.9304,43.9395,43.7941,43.885,286330.0
2017-03-06 13:00:00,48.31,48.41,48.26,48.38,144594.0,43.885,43.9758,43.8395,43.9485,144594.0
2017-03-06 13:10:00,48.37,48.5,48.37,48.49,89594.0,43.9395,44.0576,43.9395,44.0485,89594.0
2017-03-06 13:20:00,48.49,48.57,48.42,48.52,90877.0,44.0485,44.1211,43.9849,44.0757,90877.0
2017-03-06 13:30:00,48.51,48.54,48.45,48.46,120723.0,44.0666,44.0939,44.0121,44.0212,120723.0
2017-03-06 13:40:00,48.47,48.52,48.34,48.42,98726.0,44.0303,44.0757,43.9122,43.9849,98726.0
2017-03-06 13:50:00,48.43,48.59,48.43,48.51,152174.0,43.994,44.1393,43.994,44.0666,152174.0
2017-03-06 14:00:00,48.51,48.52,48.4,48.47,103000.0,44.0666,44.0757,43.9667,44.0303,103000.0
2017-03-06 14:10:00,48.48,48.56,48.45,48.53,81417.0,44.0394,44.1121,44.0121,44.0848,81417.0
2017-03-06 14:20:00,48.53,48.66,48.5,48.56,160460.0,44.0848,44.2029,44.0576,44.1121,160460.0
2017-03-06 14:30:00,48.56,48.7,48.55,48.65,182441.0,44.1121,44.2392,44.103,44.1938,182441.0
2017-03-06 14:40:00,48.65,48.68,48.58,48.63,249287.0,44.1938,44.2211,44.1302,44.1756,249287.0
2017-03-06 14:50:00,48.63,48.7,48.61,48.66,240138.0,44.1756,44.2392,44.1575,44.2029,240138.0
2017-03-06 15:00:00,48.66,48.68,48.62,48.66,171441.0,44.2029,44.2211,44.1666,44.2029,171441.0
2017-03-06 15:10:00,48.67,48.79,48.65,48.77,267081.0,44.212,44.321,44.1938,44.3028,267081.0
2017-03-06 15:20:00,48.77,48.79,48.72,48.76,181312.0,44.3028,44.321,44.2574,44.2937,181312.0
2017-03-06 15:30:00,48.75,48.89,48.75,48.89,306076.0,44.2847,44.4118,44.2847,44.4118,306076.0
2017-03-06 15:40:00,48.89,49.01,48.86,48.99,606769.0,44.4118,44.5208,44.3846,44.5027,606769.0
2017-03-06 15:50:00,49.0,49.0,48.81,48.85,649299.0,44.5118,44.5118,44.3392,44.3755,649299.0
2017-03-07 09:30:00,48.52,48.67,48.26,48.29,407191.0,44.0757,44.212,43.8395,43.8668,407191.0
2017-03-07 09:40:00,48.29,48.31,47.95,48.09,655740.0,43.8668,43.885,43.5579,43.6851,655740.0
2017-03-07 09:50:00,48.09,48.12,48.0,48.07,308656.0,43.6851,43.7124,43.6034,43.6669,308656.0
2017-03-07 10:00:00,48.07,48.18,48.06,48.13,393063.0,43.6669,43.7669,43.6579,43.7214,393063.0
2017-03-07 10:10:00,48.13,48.21,48.09,48.18,227235.0,43.7214,43.7941,43.6851,43.7669,227235.0
2017-03-07 10:20:00,48.19,48.25,48.11,48.13,299404.0,43.7759,43.8305,43.7033,43.7214,299404.0
2017-03-07 10:30:00,48.14,48.24,48.13,48.19,183613.0,43.7305,43.8214,43.7214,43.7759,183613.0
2017-03-07 10:40:00,48.19,48.33,48.1,48.1,207322.0,43.7759,43.9031,43.6942,43.6942,207322.0
2017-03-07 10:50:00,48.11,48.19,48.07,48.16,127709.0,43.7033,43.7759,43.6669,43.7487,127709.0
2017-03-07 11:00:00,48.16,48.2,48.0,48.06,261067.0,43.7487,43.785,43.6034,43.6579,261067.0
2017-03-07 11:10:00,48.06,48.17,48.05,48.09,264553.0,43.6579,43.7578,43.6488,43.6851,264553.0
2017-03-07 11:20:00,48.09,48.14,48.04,48.08,107435.0,43.6851,43.7305,43.6397,43.676,107435.0
2017-03-07 11:30:00,48.07,48.11,47.98,48.04,145185.0,43.6669,43.7033,43.5852,43.6397,145185.0
2017-03-07 11:40:00,48.05,48.12,48.04,48.09,60481.0,43.6488,43.7124,43.6397,43.6851,60481.0
2017-03-07 11:50:00,48.09,48.12,48.01,48.03,410265.0,43.6851,43.7124,43.6124,43.6306,410265.0
2017-03-07 12:00:00,48.04,48.1,47.96,47.98,155461.0,43.6397,43.6942,43.567,43.5852,155461.0
2017-03-07 12:10:00,47.98,47.99,47.9,47.93,256966.0,43.5852,43.5943,43.5125,43.5398,256966.0
2017-03-07 12:20:00,47.93,47.93,47.82,47.84,179591.0,43.5398,43.5398,43.4398,43.458,179591.0
2017-03-07 12:30:00,47.84,47.98,47.83,47.96,163052.0,43.458,43.5852,43.4489,43.567,163052.0
2017-03-07 12:40:00,47.95,47.96,47.83,47.86,143528.0,43.5579,43.567,43.4489,43.4762,143528.0
2017-03-07 12:50:00,47.84,47.98,47.84,47.98,105953.0,43.458,43.5852,43.458,43.5852,105953.0
2017-03-07 13:00:00,47.98,48.0,47.92,47.97,150870.0,43.5852,43.6034,43.5307,43.5761,150870.0
2017-03-07 13:10:00,47.97,48.05,47.96,48.02,317352.0,43.5761,43.6488,43.567,43.6215,317352.0
2017-03-07 13:20:00,48.03,48.07,47.99,48.03,116243.0,43.6306,43.6669,43.5943,43.6306,116243.0
2017-03-07 13:30:00,48.03,48.05,47.87,47.87,108021.0,43.6306,43.6488,43.4853,43.4853,108021.0
2017-03-07 13:40:00,47.87,47.96,47.86,47.94,88077.0,43.4853,43.567,43.4762,43.5488,88077.0
2017-03-07 13:50:00,47.93,47.93,47.83,47.84,146215.0,43.5398,43.5398,43.4489,43.458,146215.0
2017-03-07 14:00:00,47.84,47.9,47.81,47.85,126602.0,43.458,43.5125,43.4308,43.4671,126602.0
2017-03-07 14:10:00,47.84,47.87,47.73,47.86,228539.0,43.458,43.4853,43.3581,43.4762,228539.0
2017-03-07 14:20:00,47.87,47.88,47.8,47.82,103129.0,43.4853,43.4943,43.4217,43.4398,103129.0
2017-03-07 14:30:00,47.81,47.82,47.74,47.8,111709.0,43.4308,43.4398,43.3672,43.4217,111709.0
2017-03-07 14:40:00,47.79,47.79,47.71,47.76,142418.0,43.4126,43.4126,43.3399,43.3853,142418.0
2017-03-07 14:50:00,47.76,47.78,47.69,47.78,134488.0,43.3853,43.4035,43.3217,43.4035,134488.0
2017-03-07 15:00:00,47.78,47.86,47.74,47.86,202411.0,43.4035,43.4762,43.3672,43.4762,202411.0
2017-03-07 15:10:00,47.86,47.9,47.83,47.84,216650.0,43.4762,43.5125,43.4489,43.458,216650.0
2017-03-07 15:20:00,47.84,47.85,47.74,47.77,316789.0,43.458,43.4671,43.3672,43.3944,316789.0
2017-03-07 15:30:00,47.77,47.79,47.7,47.7,293359.0,43.3944,43.4126,43.3308,43.3308,293359.0
2017-03-07 15:40:00,47.69,47.73,47.61,47.63,567646.0,43.3217,43.3581,43.2491,43.2672,567646.0
2017-03-07 15:50:00,47.63,47.65,47.56,47.62,877811.0,43.2672,43.2854,43.2037,43.2582,877811.0
2017-03-08 09:30:00,47.68,47.8,47.63,47.75,356171.0,43.3127,43.4217,43.2672,43.3763,356171.0
2017-03-08 09:40:00,47.75,47.88,47.74,47.82,345356.0,43.3763,43.4943,43.3672,43.4398,345356.0
2017-03-08 09:50:00,47.82,47.87,47.65,47.66,164210.0,43.4398,43.4853,43.2854,43.2945,164210.0
2017-03-08 10:00:00,47.65,47.68,47.54,47.59,217998.0,43.2854,43.3127,43.1855,43.2309,217998.0
2017-03-08 10:10:00,47.58,47.64,47.52,47.59,132649.0,43.2218,43.2763,43.1673,43.2309,132649.0
2017-03-08 10:20:00,47.61,47.72,47.57,47.68,147959.0,43.2491,43.349,43.2127,43.3127,147959.0
2017-03-08 10:30:00,47.68,47.81,47.67,47.77,166404.0,43.3127,43.4308,43.3036,43.3944,166404.0
2017-03-08 10:40:00,47.76,47.79,47.62,47.66,130089.0,43.3853,43.4126,43.2582,43.2945,130089.0
2017-03-08 10:50:00,47.65,47.76,47.63,47.74,143977.0,43.2854,43.3853,43.2672,43.3672,143977.0
2017-03-08 11:00:00,47.75,47.76,47.6,47.65,267813.0,43.3763,43.3853,43.24,43.2854,267813.0
2017-03-08 11:10:00,47.66,47.68,47.57,47.67,166876.0,43.2945,43.3127,43.2127,43.3036,166876.0
2017-03-08 11:20:00,47.67,47.69,47.62,47.65,106097.0,43.3036,43.3217,43.2582,43.2854,106097.0
2017-03-08 11:30:00,47.65,47.68,47.59,47.63,121405.0,43.2854,43.3127,43.2309,43.2672,121405.0
2017-03-08 11:40:00,47.62,47.67,47.57,47.67,80815.0,43.2582,43.3036,43.2127,43.3036,80815.0
2017-03-08 11:50:00,47.66,47.68,47.62,47.66,95619.0,43.2945,43.3127,43.2582,43.2945,95619.0
2017-03-08 12:00:00,47.65,47.77,47.63,47.72,148403.0,43.2854,43.3944,43.2672,43.349,148403.0
2017-03-08 12:10:00,47.72,47.73,47.67,47.72,81257.0,43.349,43.3581,43.3036,43.349,81257.0
2017-03-08 12:20:00,47.72,47.96,47.7,47.96,135658.0,43.349,43.567,43.3308,43.567,135658.0
2017-03-08 12:30:00,47.97,47.97,47.75,47.77,127896.0,43.5761,43.5761,43.3763,43.3944,127896.0
2017-03-08 12:40:00,47.78,47.84,47.68,47.8,107249.0,43.4035,43.458,43.3127,43.4217,107249.0
2017-03-08 12:50:00,47.8,47.89,47.79,47.79,111575.0,43.4217,43.5034,43.4126,43.4126,111575.0
2017-03-08 13:00:00,47.79,47.79,47.72,47.75,143115.0,43.4126,43.4126,43.349,43.3763,143115.0
2017-03-08 13:10:00,47.75,47.81,47.74,47.79,126146.0,43.3763,43.4308,43.3672,43.4126,126146.0
2017-03-08 13:20:00,47.79,47.8,47.74,47.74,71537.0,43.4126,43.4217,43.3672,43.3672,71537.0
2017-03-08 13:30:00,47.75,47.75,47.68,47.69,118935.0,43.3763,43.3763,43.3127,43.3217,118935.0
2017-03-08 13:40:00,47.69,47.76,47.69,47.74,63559.0,43.3217,43.3853,43.3217,43.3672,63559.0
2017-03-08 13:50:00,47.74,47.9,47.71,47.9,128445.0,43.3672,43.5125,43.3399,43.5125,128445.0
2017-03-08 14:00:00,47.9,47.9,47.75,47.77,132676.0,43.5125,43.5125,43.3763,43.3944,132676.0
2017-03-08 14:10:00,47.77,47.79,47.71,47.73,77371.0,43.3944,43.4126,43.3399,43.3581,77371.0
2017-03-08 14:20:00,47.72,47.72,47.62,47.68,70075.0,43.349,43.349,43.2582,43.3127,70075.0
2017-03-08 14:30:00,47.69,47.7,47.64,47.66,66043.0,43.3217,43.3308,43.2763,43.2945,66043.0
2017-03-08 14:40:00,47.66,47.69,47.63,47.69,48478.0,43.2945,43.3217,43.2672,43.3217,48478.0
2017-03-08 14:50:00,47.69,47.76,47.69,47.72,69921.0,43.3217,43.3853,43.3217,43.349,69921.0
2017-03-08 15:00:00,47.72,47.83,47.71,47.83,77239.0,43.349,43.4489,43.3399,43.4489,77239.0
2017-03-08 15:10:00,47.83,47.84,47.77,47.83,111749.0,43.4489,43.458,43.3944,43.4489,111749.0
2017-03-08 15:20:00,47.83,47.87,47.8,47.81,132200.0,43.4489,43.4853,43.4217,43.4308,132200.0
2017-03-08 15:30:00,47.82,47.82,47.66,47.71,265799.0,43.4398,43.4398,43.2945,43.3399,265799.0
2017-03-08 15:40:00,47.71,47.75,47.68,47.75,418411.0,43.3399,43.3763,43.3127,43.3763,418411.0
2017-03-08 15:50:00,47.74,47.75,47.65,47.68,744312.0,43.3672,43.3763,43.2854,43.3127,744312.0
2017-03-09 09:30:00,47.69,47.91,47.51,47.91,350985.0,43.3217,43.5216,43.1582,43.5216,350985.0
2017-03-09 09:40:00,47.9,48.35,47.87,48.33,344017.0,43.5125,43.9213,43.4853,43.9031,344017.0
2017-03-09 09:50:00,48.33,48.33,48.02,48.09,362764.0,43.9031,43.9031,43.6215,43.6851,362764.0
2017-03-09 10:00:00,48.08,48.26,48.07,48.22,297522.0,43.676,43.8395,43.6669,43.8032,297522.0
2017-03-09 10:10:00,48.22,48.22,48.0,48.02,211568.0,43.8032,43.8032,43.6034,43.6215,211568.0
2017-03-09 10:20:00,48.02,48.11,47.91,48.09,177327.0,43.6215,43.7033,43.5216,43.6851,177327.0
2017-03-09 10:30:00,48.08,48.11,47.95,47.96,192594.0,43.676,43.7033,43.5579,43.567,192594.0
2017-03-09 10:40:00,47.96,47.96,47.66,47.68,286659.0,43.567,43.567,43.2945,43.3127,286659.0
2017-03-09 10:50:00,47.68,47.86,47.65,47.86,299613.0,43.3127,43.4762,43.2854,43.4762,299613.0
2017-03-09 11:00:00,47.85,47.85,47.68,47.71,128566.0,43.4671,43.4671,43.3127,43.3399,128566.0
2017-03-09 11:10:00,47.71,47.72,47.59,47.65,134334.0,43.3399,43.349,43.2309,43.2854,134334.0
2017-03-09 11:20:00,47.65,47.76,47.64,47.73,249056.0,43.2854,43.3853,43.2763,43.3581,249056.0
2017-03-09 11:30:00,47.73,47.87,47.73,47.84,107142.0,43.3581,43.4853,43.3581,43.458,107142.0
2017-03-09 11:40:00,47.84,47.85,47.78,47.84,95152.0,43.458,43.4671,43.4035,43.458,95152.0
2017-03-09 11:50:00,47.84,47.89,47.73,47.75,121535.0,43.458,43.5034,43.3581,43.3763,121535.0
2017-03-09 12:00:00,47.75,47.75,47.68,47.71,104993.0,43.3763,43.3763,43.3127,43.3399,104993.0
2017-03-09 12:10:00,47.71,47.78,47.7,47.76,57677.0,43.3399,43.4035,43.3308,43.3853,57677.0
2017-03-09 12:20:00,47.76,47.76,47.58,47.58,118308.0,43.3853,43.3853,43.2218,43.2218,118308.0
2017-03-09 12:30:00,47.58,47.61,47.56,47.59,110049.0,43.2218,43.2491,43.2037,43.2309,110049.0
2017-03-09 12:40:00,47.6,47.62,47.55,47.62,141312.0,43.24,43.2582,43.1946,43.2582,141312.0
2017-03-09 12:50:00,47.61,47.65,47.59,47.64,102962.0,43.2491,43.2854,43.2309,43.2763,102962.0
2017-03-09 13:00:00,47.64,47.72,47.62,47.69,136511.0,43.2763,43.349,43.2582,43.3217,136511.0
2017-03-09 13:10:00,47.69,47.73,47.66,47.69,84507.0,43.3217,43.3581,43.2945,43.3217,84507.0
2017-03-09 13:20:00,47.68,47.69,47.53,47.54,63515.0,43.3127,43.3217,43.1764,43.1855,63515.0
2017-03-09 13:30:00,47.54,47.54,47.43,47.51,265424.0,43.1855,43.1855,43.0856,43.1582,265424.0
2017-03-09 13:40:00,47.51,47.54,47.4,47.43,134584.0,43.1582,43.1855,43.0583,43.0856,134584.0
2017-03-09 13:50:00,47.42,47.43,47.32,47.35,248019.0,43.0765,43.0856,42.9856,43.0129,248019.0
2017-03-09 14:00:00,47.36,47.38,47.11,47.13,333257.0,43.022,43.0401,42.7949,42.813,333257.0
2017-03-09 14:10:00,47.12,47.13,46.96,46.97,431059.0,42.804,42.813,42.6586,42.6677,431059.0
2017-03-09 14:20:00,46.98,47.27,46.98,47.25,220411.0,42.6768,42.9402,42.6768,42.922,220411.0
2017-03-09 14:30:00,47.24,47.25,47.17,47.22,140290.0,42.913,42.922,42.8494,42.8948,140290.0
2017-03-09 14:40:00,47.21,47.27,47.16,47.23,143662.0,42.8857,42.9402,42.8403,42.9039,143662.0
2017-03-09 14:50:00,47.23,47.34,47.2,47.28,137103.0,42.9039,43.0038,42.8766,42.9493,137103.0
2017-03-09 15:00:00,47.28,47.36,47.25,47.35,117879.0,42.9493,43.022,42.922,43.0129,117879.0
2017-03-09 15:10:00,47.36,47.36,47.25,47.29,133307.0,43.022,43.022,42.922,42.9584,133307.0
2017-03-09 15:20:00,47.28,47.31,47.17,47.29,172944.0,42.9493,42.9766,42.8494,42.9584,172944.0
2017-03-09 15:30:00,47.3,47.37,47.27,47.33,222108.0,42.9675,43.0311,42.9402,42.9947,222108.0
2017-03-09 15:40:00,47.33,47.39,47.3,47.32,277559.0,42.9947,43.0492,42.9675,42.9856,277559.0
2017-03-09 15:50:00,47.31,47.32,47.2,47.26,537724.0,42.9766,42.9856,42.8766,42.9311,537724.0
2017-03-10 09:30:00,47.31,47.83,47.21,47.68,416929.0,42.9766,43.4489,42.8857,43.3127,416929.0
2017-03-10 09:40:00,47.67,47.79,47.55,47.55,276680.0,43.3036,43.4126,43.1946,43.1946,276680.0
2017-03-10 09:50:00,47.56,47.69,47.55,47.67,116911.0,43.2037,43.3217,43.1946,43.3036,116911.0
2017-03-10 10:00:00,47.66,47.78,47.64,47.67,105647.0,43.2945,43.4035,43.2763,43.3036,105647.0
2017-03-10 10:10:00,47.66,47.71,47.55,47.63,147869.0,43.2945,43.3399,43.1946,43.2672,147869.0
2017-03-10 10:20:00,47.62,47.66,47.52,47.54,137197.0,43.2582,43.2945,43.1673,43.1855,137197.0
2017-03-10 10:30:00,47.55,47.56,47.43,47.52,207745.0,43.1946,43.2037,43.0856,43.1673,207745.0
2017-03-10 10:40:00,47.52,47.63,47.47,47.56,156908.0,43.1673,43.2672,43.1219,43.2037,156908.0
2017-03-10 10:50:00,47.55,47.63,47.54,47.58,104904.0,43.1946,43.2672,43.1855,43.2218,104904.0
2017-03-10 11:00:00,47.58,47.59,47.42,47.53,142867.0,43.2218,43.2309,43.0765,43.1764,142867.0
2017-03-10 11:10:00,47.53,47.55,47.46,47.55,100817.0,43.1764,43.1946,43.1128,43.1946,100817.0
2017-03-10 11:20:00,47.54,47.66,47.52,47.64,105384.0,43.1855,43.2945,43.1673,43.2763,105384.0
2017-03-10 11:30:00,47.64,47.69,47.61,47.63,122786.0,43.2763,43.3217,43.2491,43.2672,122786.0
2017-03-10 11:40:00,47.62,47.69,47.58,47.69,165283.0,43.2582,43.3217,43.2218,43.3217,165283.0
2017-03-10 11:50:00,47.69,47.75,47.67,47.72,126825.0,43.3217,43.3763,43.3036,43.349,126825.0
2017-03-10 12:00:00,47.72,47.86,47.72,47.86,197066.0,43.349,43.4762,43.349,43.4762,197066.0
2017-03-10 12:10:00,47.86,47.86,47.76,47.77,89045.0,43.4762,43.4762,43.3853,43.3944,89045.0
2017-03-10 12:20:00,47.77,47.83,47.75,47.82,83466.0,43.3944,43.4489,43.3763,43.4398,83466.0
2017-03-10 12:30:00,47.82,47.85,47.75,47.83,94053.0,43.4398,43.4671,43.3763,43.4489,94053.0
2017-03-10 12:40:00,47.82,47.82,47.71,47.81,89107.0,43.4398,43.4398,43.3399,43.4308,89107.0
2017-03-10 12:50:00,47.82,47.82,47.68,47.77,100136.0,43.4398,43.4398,43.3127,43.3944,100136.0
2017-03-10 13:00:00,47.77,47.84,47.63,47.7,104748.0,43.3944,43.458,43.2672,43.3308,104748.0
2017-03-10 13:10:00,47.7,47.85,47.7,47.79,107166.0,43.3308,43.4671,43.3308,43.4126,107166.0
2017-03-10 13:20:00,47.8,47.81,47.72,47.79,56336.0,43.4217,43.4308,43.349,43.4126,56336.0
2017-03-10 13:30:00,47.79,47.81,47.69,47.73,149064.0,43.4126,43.4308,43.3217,43.3581,149064.0
2017-03-10 13:40:00,47.72,47.83,47.71,47.83,114608.0,43.349,43.4489,43.3399,43.4489,114608.0
2017-03-10 13:50:00,47.83,47.85,47.77,47.83,72781.0,43.4489,43.4671,43.3944,43.4489,72781.0
2017-03-10 14:00:00,47.83,47.86,47.78,47.82,110460.0,43.4489,43.4762,43.4035,43.4398,110460.0
2017-03-10 14:10:00,47.83,47.9,47.79,47.88,130761.0,43.4489,43.5125,43.4126,43.4943,130761.0
2017-03-10 14:20:00,47.89,47.92,47.83,47.88,244082.0,43.5034,43.5307,43.4489,43.4943,244082.0
2017-03-10 14:30:00,47.89,47.89,47.79,47.84,75925.0,43.5034,43.5034,43.4126,43.458,75925.0
2017-03-10 14:40:00,47.84,47.89,47.81,47.84,92911.0,43.458,43.5034,43.4308,43.458,92911.0
2017-03-10 14:50:00,47.83,47.93,47.83,47.91,80004.0,43.4489,43.5398,43.4489,43.5216,80004.0
2017-03-10 15:00:00,47.92,47.98,47.9,47.97,107516.0,43.5307,43.5852,43.5125,43.5761,107516.0
2017-03-10 15:10:00,47.96,47.96,47.9,47.93,72320.0,43.567,43.567,43.5125,43.5398,72320.0
2017-03-10 15:20:00,47.94,47.97,47.9,47.97,128272.0,43.5488,43.5761,43.5125,43.5761,128272.0
2017-03-10 15:30:00,47.97,47.98,47.92,47.93,154858.0,43.5761,43.5852,43.5307,43.5398,154858.0
2017-03-10 15:40:00,47.93,47.93,47.85,47.91,244929.0,43.5398,43.5398,43.4671,43.5216,244929.0
2017-03-10 15:50:00,47.9,47.97,47.9,47.92,414191.0,43.5125,43.5761,43.5125,43.5307,414191.0
2017-03-13 09:30:00,47.9,47.9,47.62,47.66,185188.0,43.5125,43.5125,43.2582,43.2945,185188.0
2017-03-13 09:40:00,47.66,47.96,47.65,47.94,156389.0,43.2945,43.567,43.2854,43.5488,156389.0
2017-03-13 09:50:00,47.93,48.04,47.86,47.97,155436.0,43.5398,43.6397,43.4762,43.5761,155436.0
2017-03-13 10:00:00,47.97,48.06,47.95,47.97,158064.0,43.5761,43.6579,43.5579,43.5761,158064.0
2017-03-13 10:10:00,47.98,48.16,47.98,48.12,171190.0,43.5852,43.7487,43.5852,43.7124,171190.0
2017-03-13 10:20:00,48.13,48.13,48.03,48.1,118848.0,43.7214,43.7214,43.6306,43.6942,118848.0
2017-03-13 10:30:00,48.11,48.22,48.1,48.12,113154.0,43.7033,43.8032,43.6942,43.7124,113154.0
2017-03-13 10:40:00,48.12,48.14,48.0,48.02,125576.0,43.7124,43.7305,43.6034,43.6215,125576.0
2017-03-13 10:50:00,48.02,48.1,47.99,48.09,110620.0,43.6215,43.6942,43.5943,43.6851,110620.0
2017-03-13 11:00:00,48.08,48.09,47.86,47.86,120413.0,43.676,43.6851,43.4762,43.4762,120413.0
2017-03-13 11:10:00,47.85,47.88,47.65,47.65,132977.0,43.4671,43.4943,43.2854,43.2854,132977.0
2017-03-13 11:20:00,47.65,47.69,47.48,47.5,306853.0,43.2854,43.3217,43.131,43.1491,306853.0
2017-03-13 11:30:00,47.5,47.67,47.49,47.66,228639.0,43.1491,43.3036,43.1401,43.2945,228639.0
2017-03-13 11:40:00,47.66,47.71,47.59,47.59,101695.0,43.2945,43.3399,43.2309,43.2309,101695.0
2017-03-13 11:50:00,47.59,47.59,47.48,47.48,171012.0,43.2309,43.2309,43.131,43.131,171012.0
2017-03-13 12:00:00,47.49,47.53,47.45,47.51,122373.0,43.1401,43.1764,43.1037,43.1582,122373.0
2017-03-13 12:10:00,47.5,47.54,47.38,47.41,164059.0,43.1491,43.1855,43.0401,43.0674,164059.0
2017-03-13 12:20:00,47.41,47.56,47.4,47.47,120366.0,43.0674,43.2037,43.0583,43.1219,120366.0
2017-03-13 12:30:00,47.47,47.47,47.31,47.38,208964.0,43.1219,43.1219,42.9766,43.0401,208964.0
2017-03-13 12:40:00,47.38,47.45,47.36,47.42,105234.0,43.0401,43.1037,43.022,43.0765,105234.0
2017-03-13 12:50:00,47.42,47.45,47.38,47.41,82465.0,43.0765,43.1037,43.0401,43.0674,82465.0
2017-03-13 13:00:00,47.42,47.49,47.36,47.37,216411.0,43.0765,43.1401,43.022,43.0311,216411.0
2017-03-13 13:10:00,47.37,47.38,47.19,47.19,153855.0,43.0311,43.0401,42.8675,42.8675,153855.0
2017-03-13 13:20:00,47.19,47.23,47.18,47.21,109167.0,42.8675,42.9039,42.8585,42.8857,109167.0
2017-03-13 13:30:00,47.21,47.25,47.17,47.19,107057.0,42.8857,42.922,42.8494,42.8675,107057.0
2017-03-13 13:40:00,47.19,47.27,47.18,47.23,96492.0,42.8675,42.9402,42.8585,42.9039,96492.0
2017-03-13 13:50:00,47.23,47.29,47.21,47.23,110767.0,42.9039,42.9584,42.8857,42.9039,110767.0
2017-03-13 14:00:00,47.23,47.3,47.22,47.29,99211.0,42.9039,42.9675,42.8948,42.9584,99211.0
2017-03-13 14:10:00,47.3,47.39,47.28,47.37,157668.0,42.9675,43.0492,42.9493,43.0311,157668.0
2017-03-13 14:20:00,47.36,47.43,47.31,47.39,117131.0,43.022,43.0856,42.9766,43.0492,117131.0
2017-03-13 14:30:00,47.38,47.44,47.37,47.4,100841.0,43.0401,43.0946,43.0311,43.0583,100841.0
2017-03-13 14:40:00,47.4,47.45,47.36,47.45,136457.0,43.0583,43.1037,43.022,43.1037,136457.0
2017-03-13 14:50:00,47.44,47.45,47.39,47.41,115340.0,43.0946,43.1037,43.0492,43.0674,115340.0
2017-03-13 15:00:00,47.41,47.48,47.4,47.46,156522.0,43.0674,43.131,43.0583,43.1128,156522.0
2017-03-13 15:10:00,47.46,47.47,47.42,47.42,146088.0,43.1128,43.1219,43.0765,43.0765,146088.0
2017-03-13 15:20:00,47.43,47.48,47.41,47.45,195645.0,43.0856,43.131,43.0674,43.1037,195645.0
2017-03-13 15:30:00,47.45,47.45,47.28,47.29,230335.0,43.1037,43.1037,42.9493,42.9584,230335.0
2017-03-13 15:40:00,47.28,47.37,47.25,47.33,271792.0,42.9493,43.0311,42.922,42.9947,271792.0
2017-03-13 15:50:00,47.33,47.37,47.32,47.36,521095.0,42.9947,43.0311,42.9856,43.022,521095.0
2017-03-14 09:30:00,47.02,47.07,46.43,46.65,739328.0,42.7131,42.7585,42.1772,42.377,739328.0
2017-03-14 09:40:00,46.65,46.74,46.59,46.64,310792.0,42.377,42.4588,42.3225,42.3679,310792.0
2017-03-14 09:50:00,46.65,46.67,46.4,46.46,531155.0,42.377,42.3952,42.1499,42.2044,531155.0
2017-03-14 10:00:00,46.45,46.52,46.29,46.48,415587.0,42.1953,42.2589,42.05,42.2226,415587.0
2017-03-14 10:10:00,46.48,46.59,46.43,46.43,341403.0,42.2226,42.3225,42.1772,42.1772,341403.0
2017-03-14 10:20:00,46.43,46.49,46.27,46.32,516902.0,42.1772,42.2317,42.0318,42.0772,516902.0
2017-03-14 10:30:00,46.32,46.37,46.21,46.25,442204.0,42.0772,42.1227,41.9773,42.0136,442204.0
2017-03-14 10:40:00,46.26,46.39,46.23,46.27,423704.0,42.0227,42.1408,41.9955,42.0318,423704.0
2017-03-14 10:50:00,46.27,46.36,46.18,46.36,223964.0,42.0318,42.1136,41.9501,42.1136,223964.0
2017-03-14 11:00:00,46.37,46.44,46.3,46.44,558785.0,42.1227,42.1862,42.0591,42.1862,558785.0
2017-03-14 11:10:00,46.44,46.63,46.35,46.54,463814.0,42.1862,42.3588,42.1045,42.2771,463814.0
2017-03-14 11:20:00,46.54,46.66,46.54,46.65,280452.0,42.2771,42.3861,42.2771,42.377,280452.0
2017-03-14 11:30:00,46.65,46.75,46.55,46.73,276330.0,42.377,42.4678,42.2862,42.4497,276330.0
2017-03-14 11:40:00,46.72,46.75,46.58,46.66,369173.0,42.4406,42.4678,42.3134,42.3861,369173.0
2017-03-14 11:50:00,46.66,46.76,46.63,46.68,475226.0,42.3861,42.4769,42.3588,42.4043,475226.0
2017-03-14 12:00:00,46.69,46.71,46.57,46.61,247947.0,42.4133,42.4315,42.3043,42.3407,247947.0
2017-03-14 12:10:00,46.62,46.66,46.54,46.62,143353.0,42.3498,42.3861,42.2771,42.3498,143353.0
2017-03-14 12:20:00,46.63,46.73,46.62,46.67,209314.0,42.3588,42.4497,42.3498,42.3952,209314.0
2017-03-14 12:30:00,46.66,46.68,46.58,46.63,130449.0,42.3861,42.4043,42.3134,42.3588,130449.0
2017-03-14 12:40:00,46.63,46.81,46.61,46.68,362424.0,42.3588,42.5224,42.3407,42.4043,362424.0
2017-03-14 12:50:00,46.68,46.69,46.6,46.64,161192.0,42.4043,42.4133,42.3316,42.3679,161192.0
2017-03-14 13:00:00,46.64,46.75,46.62,46.72,213124.0,42.3679,42.4678,42.3498,42.4406,213124.0
2017-03-14 13:10:00,46.73,46.87,46.68,46.76,180155.0,42.4497,42.5769,42.4043,42.4769,180155.0
2017-03-14 13:20:00,46.76,46.83,46.71,46.83,115563.0,42.4769,42.5405,42.4315,42.5405,115563.0
2017-03-14 13:30:00,46.82,46.85,46.71,46.74,129314.0,42.5314,42.5587,42.4315,42.4588,129314.0
2017-03-14 13:40:00,46.75,46.77,46.66,46.73,143889.0,42.4678,42.486,42.3861,42.4497,143889.0
2017-03-14 13:50:00,46.73,46.73,46.6,46.61,121620.0,42.4497,42.4497,42.3316,42.3407,121620.0
2017-03-14 14:00:00,46.61,46.71,46.6,46.66,154015.0,42.3407,42.4315,42.3316,42.3861,154015.0
2017-03-14 14:10:00,46.67,46.67,46.51,46.61,177117.0,42.3952,42.3952,42.2498,42.3407,177117.0
2017-03-14 14:20:00,46.61,46.64,46.55,46.6,107374.0,42.3407,42.3679,42.2862,42.3316,107374.0
2017-03-14 14:30:00,46.6,46.62,46.52,46.57,154250.0,42.3316,42.3498,42.2589,42.3043,154250.0
2017-03-14 14:40:00,46.55,46.57,46.45,46.51,172767.0,42.2862,42.3043,42.1953,42.2498,172767.0
2017-03-14 14:50:00,46.5,46.5,46.42,46.45,173960.0,42.2407,42.2407,42.1681,42.1953,173960.0
2017-03-14 15:00:00,46.44,46.47,46.41,46.47,231458.0,42.1862,42.2135,42.159,42.2135,231458.0
2017-03-14 15:10:00,46.47,46.48,46.35,46.36,347898.0,42.2135,42.2226,42.1045,42.1136,347898.0
2017-03-14 15:20:00,46.36,46.38,46.27,46.27,332237.0,42.1136,42.1317,42.0318,42.0318,332237.0
2017-03-14 15:30:00,46.27,46.34,46.19,46.19,576550.0,42.0318,42.0954,41.9591,41.9591,576550.0
2017-03-14 15:40:00,46.2,46.22,46.12,46.2,608754.0,41.9682,41.9864,41.8956,41.9682,608754.0
2017-03-14 15:50:00,46.21,46.28,46.2,46.26,1045429.0,41.9773,42.0409,41.9682,42.0227,1045429.0
2017-03-15 09:30:00,45.93,45.93,45.23,45.64,2085103.0,41.723,41.723,41.0871,41.4595,2085103.0
2017-03-15 09:40:00,45.63,46.05,45.44,45.97,1210982.0,41.4504,41.832,41.2778,41.7593,1210982.0
2017-03-15 09:50:00,45.98,46.81,45.96,46.76,1020006.0,41.7684,42.5224,41.7502,42.4769,1020006.0
2017-03-15 10:00:00,46.76,46.92,46.61,46.76,724690.0,42.4769,42.6223,42.3407,42.4769,724690.0
2017-03-15 10:10:00,46.76,46.76,46.54,46.6,542796.0,42.4769,42.4769,42.2771,42.3316,542796.0
2017-03-15 10:20:00,46.6,46.84,46.49,46.83,435336.0,42.3316,42.5496,42.2317,42.5405,435336.0
2017-03-15 10:30:00,46.83,46.83,46.5,46.55,271066.0,42.5405,42.5405,42.2407,42.2862,271066.0
2017-03-15 10:40:00,46.55,46.74,46.54,46.7,440880.0,42.2862,42.4588,42.2771,42.4224,440880.0
2017-03-15 10:50:00,46.7,46.92,46.69,46.9,414205.0,42.4224,42.6223,42.4133,42.6041,414205.0
2017-03-15 11:00:00,46.9,47.09,46.84,47.07,410897.0,42.6041,42.7767,42.5496,42.7585,410897.0
2017-03-15 11:10:00,47.06,47.24,46.95,46.98,397675.0,42.7495,42.913,42.6495,42.6768,397675.0
2017-03-15 11:20:00,46.98,47.08,46.83,46.85,234780.0,42.6768,42.7676,42.5405,42.5587,234780.0
2017-03-15 11:30:00,46.85,47.02,46.82,46.93,151818.0,42.5587,42.7131,42.5314,42.6314,151818.0
2017-03-15 11:40:00,46.94,46.97,46.87,46.97,134694.0,42.6404,42.6677,42.5769,42.6677,134694.0
2017-03-15 11:50:00,46.97,46.97,46.84,46.89,147455.0,42.6677,42.6677,42.5496,42.595,147455.0
2017-03-15 12:00:00,46.89,47.07,46.83,47.07,245665.0,42.595,42.7585,42.5405,42.7585,245665.0
2017-03-15 12:10:00,47.06,47.12,46.86,46.98,233343.0,42.7495,42.804,42.5678,42.6768,233343.0
2017-03-15 12:20:00,46.98,47.26,46.98,47.18,279536.0,42.6768,42.9311,42.6768,42.8585,279536.0
2017-03-15 12:30:00,47.18,47.31,47.08,47.17,321101.0,42.8585,42.9766,42.7676,42.8494,321101.0
2017-03-15 12:40:00,47.18,47.2,47.06,47.13,150095.0,42.8585,42.8766,42.7495,42.813,150095.0
2017-03-15 12:50:00,47.12,47.27,47.08,47.1,184608.0,42.804,42.9402,42.7676,42.7858,184608.0
2017-03-15 13:00:00,47.09,47.17,47.02,47.15,158083.0,42.7767,42.8494,42.7131,42.8312,158083.0
2017-03-15 13:10:00,47.15,47.15,47.04,47.06,115455.0,42.8312,42.8312,42.7313,42.7495,115455.0
2017-03-15 13:20:00,47.06,47.07,46.92,47.01,164521.0,42.7495,42.7585,42.6223,42.704,164521.0
2017-03-15 13:30:00,47.0,47.1,46.97,47.06,221853.0,42.6949,42.7858,42.6677,42.7495,221853.0
2017-03-15 13:40:00,47.07,47.11,46.96,47.04,224514.0,42.7585,42.7949,42.6586,42.7313,224514.0
2017-03-15 13:50:00,47.04,47.16,46.99,47.09,164675.0,42.7313,42.8403,42.6859,42.7767,164675.0
2017-03-15 14:00:00,47.11,47.29,47.06,47.07,405590.0,42.7949,42.9584,42.7495,42.7585,405590.0
2017-03-15 14:10:00,47.06,47.29,47.02,47.03,524149.0,42.7495,42.9584,42.7131,42.7222,524149.0
2017-03-15 14:20:00,47.03,47.1,46.92,47.0,428790.0,42.7222,42.7858,42.6223,42.6949,428790.0
2017-03-15 14:30:00,46.99,47.01,46.89,46.97,323939.0,42.6859,42.704,42.595,42.6677,323939.0
2017-03-15 14:40:00,46.97,47.03,46.95,47.01,342018.0,42.6677,42.7222,42.6495,42.704,342018.0
2017-03-15 14:50:00,47.02,47.1,46.91,46.96,339115.0,42.7131,42.7858,42.6132,42.6586,339115.0
2017-03-15 15:00:00,46.96,47.07,46.89,47.0,324390.0,42.6586,42.7585,42.595,42.6949,324390.0
2017-03-15 15:10:00,47.01,47.32,46.96,47.29,373812.0,42.704,42.9856,42.6586,42.9584,373812.0
2017-03-15 15:20:00,47.29,47.42,47.25,47.29,354862.0,42.9584,43.0765,42.922,42.9584,354862.0
2017-03-15 15:30:00,47.3,47.49,47.27,47.32,474556.0,42.9675,43.1401,42.9402,42.9856,474556.0
2017-03-15 15:40:00,47.32,47.34,47.16,47.17,582568.0,42.9856,43.0038,42.8403,42.8494,582568.0
2017-03-15 15:50:00,47.17,47.25,47.16,47.18,747895.0,42.8494,42.922,42.8403,42.8585,747895.0
2017-03-16 09:30:00,47.62,47.67,47.02,47.35,593824.0,43.2582,43.3036,42.7131,43.0129,593824.0
2017-03-16 09:40:00,47.37,47.53,47.14,47.43,251780.0,43.0311,43.1764,42.8221,43.0856,251780.0
2017-03-16 09:50:00,47.43,47.54,47.3,47.38,163032.0,43.0856,43.1855,42.9675,43.0401,163032.0
2017-03-16 10:00:00,47.38,47.61,47.35,47.48,195348.0,43.0401,43.2491,43.0129,43.131,195348.0
2017-03-16 10:10:00,47.47,47.5,47.35,47.4,176358.0,43.1219,43.1491,43.0129,43.0583,176358.0
2017-03-16 10:20:00,47.4,47.49,47.33,47.42,167041.0,43.0583,43.1401,42.9947,43.0765,167041.0
2017-03-16 10:30:00,47.42,47.5,47.41,47.48,413386.0,43.0765,43.1491,43.0674,43.131,413386.0
2017-03-16 10:40:00,47.48,47.51,47.32,47.35,211613.0,43.131,43.1582,42.9856,43.0129,211613.0
2017-03-16 10:50:00,47.35,47.36,47.25,47.3,179686.0,43.0129,43.022,42.922,42.9675,179686.0
2017-03-16 11:00:00,47.31,47.31,47.07,47.15,239065.0,42.9766,42.9766,42.7585,42.8312,239065.0
2017-03-16 11:10:00,47.15,47.21,47.08,47.19,258297.0,42.8312,42.8857,42.7676,42.8675,258297.0
2017-03-16 11:20:00,47.18,47.33,47.13,47.29,133317.0,42.8585,42.9947,42.813,42.9584,133317.0
2017-03-16 11:30:00,47.29,47.29,47.18,47.24,114398.0,42.9584,42.9584,42.8585,42.913,114398.0
2017-03-16 11:40:00,47.25,47.38,47.23,47.33,124697.0,42.922,43.0401,42.9039,42.9947,124697.0
2017-03-16 11:50:00,47.32,47.47,47.3,47.45,229066.0,42.9856,43.1219,42.9675,43.1037,229066.0
2017-03-16 12:00:00,47.44,47.51,47.41,47.51,127961.0,43.0946,43.1582,43.0674,43.1582,127961.0
2017-03-16 12:10:00,47.51,47.55,47.45,47.54,105021.0,43.1582,43.1946,43.1037,43.1855,105021.0
2017-03-16 12:20:00,47.54,47.62,47.52,47.54,238264.0,43.1855,43.2582,43.1673,43.1855,238264.0
2017-03-16 12:30:00,47.54,47.55,47.44,47.5,228457.0,43.1855,43.1946,43.0946,43.1491,228457.0
2017-03-16 12:40:00,47.5,47.58,47.49,47.56,97751.0,43.1491,43.2218,43.1401,43.2037,97751.0
2017-03-16 12:50:00,47.56,47.6,47.51,47.57,108733.0,43.2037,43.24,43.1582,43.2127,108733.0
2017-03-16 13:00:00,47.57,47.62,47.49,47.61,282494.0,43.2127,43.2582,43.1401,43.2491,282494.0
2017-03-16 13:10:00,47.61,47.67,47.53,47.58,177116.0,43.2491,43.3036,43.1764,43.2218,177116.0
2017-03-16 13:20:00,47.58,47.67,47.56,47.65,86357.0,43.2218,43.3036,43.2037,43.2854,86357.0
2017-03-16 13:30:00,47.64,47.69,47.59,47.6,99697.0,43.2763,43.3217,43.2309,43.24,99697.0
2017-03-16 13:40:00,47.61,47.68,47.6,47.66,122424.0,43.2491,43.3127,43.24,43.2945,122424.0
2017-03-16 13:50:00,47.65,47.7,47.61,47.62,95486.0,43.2854,43.3308,43.2491,43.2582,95486.0
2017-03-16 14:00:00,47.62,47.62,47.5,47.5,130828.0,43.2582,43.2582,43.1491,43.1491,130828.0
2017-03-16 14:10:00,47.49,47.56,47.49,47.51,112677.0,43.1401,43.2037,43.1401,43.1582,112677.0
2017-03-16 14:20:00,47.51,47.52,47.33,47.36,140296.0,43.1582,43.1673,42.9947,43.022,140296.0
2017-03-16 14:30:00,47.36,47.43,47.36,47.39,76162.0,43.022,43.0856,43.022,43.0492,76162.0
2017-03-16 14:40:00,47.4,47.42,47.3,47.32,111085.0,43.0583,43.0765,42.9675,42.9856,111085.0
2017-03-16 14:50:00,47.31,47.33,47.25,47.26,68163.0,42.9766,42.9947,42.922,42.9311,68163.0
2017-03-16 15:00:00,47.26,47.41,47.25,47.35,108476.0,42.9311,43.0674,42.922,43.0129,108476.0
2017-03-16 15:10:00,47.35,47.44,47.35,47.42,97044.0,43.0129,43.0946,43.0129,43.0765,97044.0
2017-03-16 15:20:00,47.42,47.45,47.35,47.36,127434.0,43.0765,43.1037,43.0129,43.022,127434.0
2017-03-16 15:30:00,47.37,47.43,47.36,47.43,127579.0,43.0311,43.0856,43.022,43.0856,127579.0
2017-03-16 15:40:00,47.43,47.46,47.41,47.41,178114.0,43.0856,43.1128,43.0674,43.0674,178114.0
2017-03-16 15:50:00,47.41,47.44,47.35,47.41,511576.0,43.0674,43.0946,43.0129,43.0674,511576.0
2017-03-17 09:30:00,47.62,47.65,47.1,47.14,982165.0,43.2582,43.2854,42.7858,42.8221,982165.0
2017-03-17 09:40:00,47.14,47.19,47.01,47.12,522583.0,42.8221,42.8675,42.704,42.804,522583.0
2017-03-17 09:50:00,47.13,47.24,47.11,47.15,214069.0,42.813,42.913,42.7949,42.8312,214069.0
2017-03-17 10:00:00,47.16,47.27,47.14,47.25,155952.0,42.8403,42.9402,42.8221,42.922,155952.0
2017-03-17 10:10:00,47.24,47.24,47.07,47.12,245727.0,42.913,42.913,42.7585,42.804,245727.0
2017-03-17 10:20:00,47.12,47.16,47.06,47.12,152694.0,42.804,42.8403,42.7495,42.804,152694.0
2017-03-17 10:30:00,47.11,47.12,47.03,47.12,167987.0,42.7949,42.804,42.7222,42.804,167987.0
2017-03-17 10:40:00,47.12,47.14,47.03,47.11,126832.0,42.804,42.8221,42.7222,42.7949,126832.0
2017-03-17 10:50:00,47.1,47.11,47.01,47.07,268703.0,42.7858,42.7949,42.704,42.7585,268703.0
2017-03-17 11:00:00,47.07,47.08,47.0,47.03,232461.0,42.7585,42.7676,42.6949,42.7222,232461.0
2017-03-17 11:10:00,47.04,47.06,47.0,47.03,124656.0,42.7313,42.7495,42.6949,42.7222,124656.0
2017-03-17 11:20:00,47.03,47.04,47.0,47.0,126748.0,42.7222,42.7313,42.6949,42.6949,126748.0
2017-03-17 11:30:00,47.0,47.03,46.8,46.82,201945.0,42.6949,42.7222,42.5133,42.5314,201945.0
2017-03-17 11:40:00,46.81,46.93,46.8,46.92,103894.0,42.5224,42.6314,42.5133,42.6223,103894.0
2017-03-17 11:50:00,46.91,46.99,46.9,46.96,96765.0,42.6132,42.6859,42.6041,42.6586,96765.0
2017-03-17 12:00:00,46.96,47.06,46.95,47.04,261940.0,42.6586,42.7495,42.6495,42.7313,261940.0
2017-03-17 12:10:00,47.04,47.04,46.95,46.98,69595.0,42.7313,42.7313,42.6495,42.6768,69595.0
2017-03-17 12:20:00,46.97,47.01,46.95,46.96,50577.0,42.6677,42.704,42.6495,42.6586,50577.0
2017-03-17 12:30:00,46.97,47.02,46.96,47.0,108637.0,42.6677,42.7131,42.6586,42.6949,108637.0
2017-03-17 12:40:00,47.01,47.07,47.0,47.05,60717.0,42.704,42.7585,42.6949,42.7404,60717.0
2017-03-17 12:50:00,47.04,47.07,47.01,47.07,37449.0,42.7313,42.7585,42.704,42.7585,37449.0
2017-03-17 13:00:00,47.07,47.08,47.04,47.07,98689.0,42.7585,42.7676,42.7313,42.7585,98689.0
2017-03-17 13:10:00,47.08,47.1,47.05,47.09,89328.0,42.7676,42.7858,42.7404,42.7767,89328.0
2017-03-17 13:20:00,47.09,47.15,47.08,47.14,187940.0,42.7767,42.8312,42.7676,42.8221,187940.0
2017-03-17 13:30:00,47.14,47.15,47.1,47.1,78179.0,42.8221,42.8312,42.7858,42.7858,78179.0
2017-03-17 13:40:00,47.1,47.13,47.08,47.13,63491.0,42.7858,42.813,42.7676,42.813,63491.0
2017-03-17 13:50:00,47.13,47.13,47.05,47.09,112951.0,42.813,42.813,42.7404,42.7767,112951.0
2017-03-17 14:00:00,47.08,47.12,47.07,47.08,49818.0,42.7676,42.804,42.7585,42.7676,49818.0
2017-03-17 14:10:00,47.09,47.11,47.06,47.11,48712.0,42.7767,42.7949,42.7495,42.7949,48712.0
2017-03-17 14:20:00,47.1,47.1,47.05,47.05,61092.0,42.7858,42.7858,42.7404,42.7404,61092.0
2017-03-17 14:30:00,47.05,47.08,47.02,47.04,51291.0,42.7404,42.7676,42.7131,42.7313,51291.0
2017-03-17 14:40:00,47.05,47.07,47.02,47.04,75598.0,42.7404,42.7585,42.7131,42.7313,75598.0
2017-03-17 14:50:00,47.05,47.05,47.0,47.01,79615.0,42.7404,42.7404,42.6949,42.704,79615.0
2017-03-17 15:00:00,47.0,47.02,46.98,46.98,141310.0,42.6949,42.7131,42.6768,42.6768,141310.0
2017-03-17 15:10:00,46.98,46.98,46.91,46.97,119766.0,42.6768,42.6768,42.6132,42.6677,119766.0
2017-03-17 15:20:00,46.97,47.0,46.86,46.88,136914.0,42.6677,42.6949,42.5678,42.5859,136914.0
2017-03-17 15:30:00,46.87,47.0,46.85,46.99,295150.0,42.5769,42.6949,42.5587,42.6859,295150.0
2017-03-17 15:40:00,46.99,47.03,46.93,46.99,379089.0,42.6859,42.7222,42.6314,42.6859,379089.0
2017-03-17 15:50:00,46.99,47.02,46.85,46.9,1523187.0,42.6859,42.7131,42.5587,42.6041,1523187.0
2017-03-20 09:30:00,47.23,47.23,46.55,46.74,267517.0,42.9039,42.9039,42.2862,42.4588,267517.0
2017-03-20 09:40:00,46.75,46.95,46.69,46.92,150409.0,42.4678,42.6495,42.4133,42.6223,150409.0
2017-03-20 09:50:00,46.91,46.98,46.83,46.87,177039.0,42.6132,42.6768,42.5405,42.5769,177039.0
2017-03-20 10:00:00,46.86,46.98,46.8,46.97,173801.0,42.5678,42.6768,42.5133,42.6677,173801.0
2017-03-20 10:10:00,46.96,47.22,46.95,47.18,223409.0,42.6586,42.8948,42.6495,42.8585,223409.0
2017-03-20 10:20:00,47.17,47.18,47.05,47.09,127431.0,42.8494,42.8585,42.7404,42.7767,127431.0
2017-03-20 10:30:00,47.09,47.1,46.95,46.98,166373.0,42.7767,42.7858,42.6495,42.6768,166373.0
2017-03-20 10:40:00,46.99,47.0,46.87,46.89,176342.0,42.6859,42.6949,42.5769,42.595,176342.0
2017-03-20 10:50:00,46.88,46.92,46.81,46.87,166522.0,42.5859,42.6223,42.5224,42.5769,166522.0
2017-03-20 11:00:00,46.86,46.86,46.72,46.75,118051.0,42.5678,42.5678,42.4406,42.4678,118051.0
2017-03-20 11:10:00,46.75,46.76,46.67,46.73,105210.0,42.4678,42.4769,42.3952,42.4497,105210.0
2017-03-20 11:20:00,46.73,46.8,46.71,46.79,99546.0,42.4497,42.5133,42.4315,42.5042,99546.0
2017-03-20 11:30:00,46.8,46.86,46.78,46.83,95105.0,42.5133,42.5678,42.4951,42.5405,95105.0
2017-03-20 11:40:00,46.84,46.88,46.81,46.84,64234.0,42.5496,42.5859,42.5224,42.5496,64234.0
2017-03-20 11:50:00,46.84,46.95,46.83,46.95,66072.0,42.5496,42.6495,42.5405,42.6495,66072.0
2017-03-20 12:00:00,46.95,46.96,46.89,46.9,61600.0,42.6495,42.6586,42.595,42.6041,61600.0
2017-03-20 12:10:00,46.9,46.92,46.85,46.86,67356.0,42.6041,42.6223,42.5587,42.5678,67356.0
2017-03-20 12:20:00,46.86,46.93,46.83,46.91,68449.0,42.5678,42.6314,42.5405,42.6132,68449.0
2017-03-20 12:30:00,46.92,46.95,46.87,46.91,68311.0,42.6223,42.6495,42.5769,42.6132,68311.0
2017-03-20 12:40:00,46.91,47.0,46.88,46.98,73470.0,42.6132,42.6949,42.5859,42.6768,73470.0
2017-03-20 12:50:00,46.98,47.01,46.96,46.98,53186.0,42.6768,42.704,42.6586,42.6768,53186.0
2017-03-20 13:00:00,46.98,46.99,46.9,46.93,70081.0,42.6768,42.6859,42.6041,42.6314,70081.0
2017-03-20 13:10:00,46.92,46.93,46.89,46.91,63059.0,42.6223,42.6314,42.595,42.6132,63059.0
2017-03-20 13:20:00,46.91,46.98,46.89,46.97,66827.0,42.6132,42.6768,42.595,42.6677,66827.0
2017-03-20 13:30:00,46.97,46.99,46.91,46.92,60385.0,42.6677,42.6859,42.6132,42.6223,60385.0
2017-03-20 13:40:00,46.91,46.95,46.87,46.95,91912.0,42.6132,42.6495,42.5769,42.6495,91912.0
2017-03-20 13:50:00,46.95,46.96,46.93,46.96,71998.0,42.6495,42.6586,42.6314,42.6586,71998.0
2017-03-20 14:00:00,46.95,46.99,46.93,46.99,75478.0,42.6495,42.6859,42.6314,42.6859,75478.0
2017-03-20 14:10:00,46.99,47.1,46.98,47.09,95344.0,42.6859,42.7858,42.6768,42.7767,95344.0
2017-03-20 14:20:00,47.09,47.13,47.08,47.09,191396.0,42.7767,42.813,42.7676,42.7767,191396.0
2017-03-20 14:30:00,47.09,47.12,47.04,47.06,131242.0,42.7767,42.804,42.7313,42.7495,131242.0
2017-03-20 14:40:00,47.06,47.12,47.02,47.03,83123.0,42.7495,42.804,42.7131,42.7222,83123.0
2017-03-20 14:50:00,47.03,47.06,46.99,47.01,94459.0,42.7222,42.7495,42.6859,42.704,94459.0
2017-03-20 15:00:00,47.01,47.03,46.99,47.0,117227.0,42.704,42.7222,42.6859,42.6949,117227.0
2017-03-20 15:10:00,47.01,47.16,47.01,47.16,131452.0,42.704,42.8403,42.704,42.8403,131452.0
2017-03-20 15:20:00,47.16,47.18,47.13,47.14,87007.0,42.8403,42.8585,42.813,42.8221,87007.0
2017-03-20 15:30:00,47.14,47.15,47.05,47.05,139220.0,42.8221,42.8312,42.7404,42.7404,139220.0
2017-03-20 15:40:00,47.05,47.07,46.99,47.06,270474.0,42.7404,42.7585,42.6859,42.7495,270474.0
2017-03-20 15:50:00,47.05,47.06,46.84,46.88,753670.0,42.7404,42.7495,42.5496,42.5859,753670.0
2017-03-21 09:30:00,47.07,47.18,46.52,46.6,397531.0,42.7585,42.8585,42.2589,42.3316,397531.0
2017-03-21 09:40:00,46.59,46.69,46.34,46.34,328503.0,42.3225,42.4133,42.0954,42.0954,328503.0
2017-03-21 09:50:00,46.34,46.37,46.22,46.25,268888.0,42.0954,42.1227,41.9864,42.0136,268888.0
2017-03-21 10:00:00,46.25,46.3,46.17,46.29,222576.0,42.0136,42.0591,41.941,42.05,222576.0
2017-03-21 10:10:00,46.29,46.35,46.17,46.21,162623.0,42.05,42.1045,41.941,41.9773,162623.0
2017-03-21 10:20:00,46.2,46.25,46.06,46.09,161115.0,41.9682,42.0136,41.841,41.8683,161115.0
2017-03-21 10:30:00,46.09,46.2,45.98,46.15,292060.0,41.8683,41.9682,41.7684,41.9228,292060.0
2017-03-21 10:40:00,46.15,46.15,46.06,46.14,110744.0,41.9228,41.9228,41.841,41.9137,110744.0
2017-03-21 10:50:00,46.13,46.14,45.92,45.99,347902.0,41.9046,41.9137,41.7139,41.7775,347902.0
2017-03-21 11:00:00,45.99,46.02,45.83,45.87,292879.0,41.7775,41.8047,41.6321,41.6685,292879.0
2017-03-21 11:10:00,45.87,45.93,45.59,45.61,295310.0,41.6685,41.723,41.4141,41.4323,295310.0
2017-03-21 11:20:00,45.6,45.97,45.59,45.92,172425.0,41.4232,41.7593,41.4141,41.7139,172425.0
2017-03-21 11:30:00,45.92,45.92,45.58,45.65,235466.0,41.7139,41.7139,41.405,41.4686,235466.0
2017-03-21 11:40:00,45.66,45.86,45.64,45.84,183626.0,41.4777,41.6594,41.4595,41.6412,183626.0
2017-03-21 11:50:00,45.84,46.04,45.78,46.04,263212.0,41.6412,41.8229,41.5867,41.8229,263212.0
2017-03-21 12:00:00,46.04,46.12,45.93,46.04,185403.0,41.8229,41.8956,41.723,41.8229,185403.0
2017-03-21 12:10:00,46.03,46.03,45.83,45.86,180092.0,41.8138,41.8138,41.6321,41.6594,180092.0
2017-03-21 12:20:00,45.87,45.92,45.82,45.88,225406.0,41.6685,41.7139,41.623,41.6775,225406.0
2017-03-21 12:30:00,45.88,45.98,45.85,45.97,188951.0,41.6775,41.7684,41.6503,41.7593,188951.0
2017-03-21 12:40:00,45.96,46.03,45.83,45.86,144785.0,41.7502,41.8138,41.6321,41.6594,144785.0
2017-03-21 12:50:00,45.86,46.01,45.85,45.91,130426.0,41.6594,41.7956,41.6503,41.7048,130426.0
2017-03-21 13:00:00,45.91,45.93,45.83,45.84,130103.0,41.7048,41.723,41.6321,41.6412,130103.0
2017-03-21 13:10:00,45.84,45.9,45.7,45.76,225723.0,41.6412,41.6957,41.514,41.5685,225723.0
2017-03-21 13:20:00,45.77,45.79,45.65,45.71,180675.0,41.5776,41.5958,41.4686,41.5231,180675.0
2017-03-21 13:30:00,45.71,45.76,45.69,45.7,111939.0,41.5231,41.5685,41.5049,41.514,111939.0
2017-03-21 13:40:00,45.71,45.74,45.66,45.7,166602.0,41.5231,41.5504,41.4777,41.514,166602.0
2017-03-21 13:50:00,45.7,45.7,45.61,45.62,189861.0,41.514,41.514,41.4323,41.4414,189861.0
2017-03-21 14:00:00,45.62,45.71,45.61,45.68,328410.0,41.4414,41.5231,41.4323,41.4959,328410.0
2017-03-21 14:10:00,45.68,45.74,45.57,45.68,394477.0,41.4959,41.5504,41.3959,41.4959,394477.0
2017-03-21 14:20:00,45.68,45.69,45.54,45.59,218878.0,41.4959,41.5049,41.3687,41.4141,218878.0
2017-03-21 14:30:00,45.59,45.71,45.57,45.68,156522.0,41.4141,41.5231,41.3959,41.4959,156522.0
2017-03-21 14:40:00,45.67,45.67,45.56,45.61,126886.0,41.4868,41.4868,41.3868,41.4323,126886.0
2017-03-21 14:50:00,45.62,45.71,45.61,45.69,171404.0,41.4414,41.5231,41.4323,41.5049,171404.0
2017-03-21 15:00:00,45.68,45.8,45.65,45.78,259177.0,41.4959,41.6049,41.4686,41.5867,259177.0
2017-03-21 15:10:00,45.78,45.83,45.73,45.78,182843.0,41.5867,41.6321,41.5413,41.5867,182843.0
2017-03-21 15:20:00,45.77,45.8,45.74,45.77,146433.0,41.5776,41.6049,41.5504,41.5776,146433.0
2017-03-21 15:30:00,45.77,45.77,45.61,45.62,228471.0,41.5776,41.5776,41.4323,41.4414,228471.0
2017-03-21 15:40:00,45.62,45.63,45.47,45.51,551098.0,41.4414,41.4504,41.3051,41.3414,551098.0
2017-03-21 15:50:00,45.51,45.53,45.43,45.5,746259.0,41.3414,41.3596,41.2688,41.3323,746259.0
2017-03-22 09:30:00,45.25,45.25,44.47,44.93,790957.0,41.1052,41.1052,40.3967,40.8146,790957.0
2017-03-22 09:40:00,44.93,45.38,44.91,45.31,553457.0,40.8146,41.2233,40.7964,41.1597,553457.0
2017-03-22 09:50:00,45.32,45.35,44.8,44.92,401956.0,41.1688,41.1961,40.6965,40.8055,401956.0
2017-03-22 10:00:00,44.93,45.07,44.89,44.99,357075.0,40.8146,40.9417,40.7782,40.8691,357075.0
2017-03-22 10:10:00,44.99,45.08,44.93,44.94,311580.0,40.8691,40.9508,40.8146,40.8236,311580.0
2017-03-22 10:20:00,44.93,45.04,44.83,44.85,330929.0,40.8146,40.9145,40.7237,40.7419,330929.0
2017-03-22 10:30:00,44.84,45.15,44.84,45.06,345598.0,40.7328,41.0144,40.7328,40.9326,345598.0
2017-03-22 10:40:00,45.07,45.22,44.97,45.14,377774.0,40.9417,41.078,40.8509,41.0053,377774.0
2017-03-22 10:50:00,45.14,45.31,45.05,45.28,358051.0,41.0053,41.1597,40.9236,41.1325,358051.0
2017-03-22 11:00:00,45.27,45.29,45.15,45.2,215310.0,41.1234,41.1416,41.0144,41.0598,215310.0
2017-03-22 11:10:00,45.2,45.23,44.97,45.19,369906.0,41.0598,41.0871,40.8509,41.0507,369906.0
2017-03-22 11:20:00,45.2,45.32,45.16,45.23,191042.0,41.0598,41.1688,41.0235,41.0871,191042.0
2017-03-22 11:30:00,45.24,45.25,45.16,45.21,133201.0,41.0962,41.1052,41.0235,41.0689,133201.0
2017-03-22 11:40:00,45.21,45.26,45.1,45.15,270563.0,41.0689,41.1143,40.969,41.0144,270563.0
2017-03-22 11:50:00,45.16,45.24,45.13,45.21,171305.0,41.0235,41.0962,40.9962,41.0689,171305.0
2017-03-22 12:00:00,45.21,45.31,45.18,45.22,360339.0,41.0689,41.1597,41.0417,41.078,360339.0
2017-03-22 12:10:00,45.22,45.27,45.2,45.23,131025.0,41.078,41.1234,41.0598,41.0871,131025.0
2017-03-22 12:20:00,45.23,45.27,45.2,45.27,219080.0,41.0871,41.1234,41.0598,41.1234,219080.0
2017-03-22 12:30:00,45.26,45.32,45.23,45.3,181928.0,41.1143,41.1688,41.0871,41.1507,181928.0
2017-03-22 12:40:00,45.29,45.34,45.28,45.33,147732.0,41.1416,41.187,41.1325,41.1779,147732.0
2017-03-22 12:50:00,45.33,45.42,45.29,45.42,126755.0,41.1779,41.2597,41.1416,41.2597,126755.0
2017-03-22 13:00:00,45.42,45.47,45.35,45.4,317672.0,41.2597,41.3051,41.1961,41.2415,317672.0
2017-03-22 13:10:00,45.38,45.56,45.38,45.54,308821.0,41.2233,41.3868,41.2233,41.3687,308821.0
2017-03-22 13:20:00,45.53,45.58,45.47,45.53,161096.0,41.3596,41.405,41.3051,41.3596,161096.0
2017-03-22 13:30:00,45.53,45.55,45.45,45.51,139405.0,41.3596,41.3778,41.2869,41.3414,139405.0
2017-03-22 13:40:00,45.51,45.53,45.35,45.47,177790.0,41.3414,41.3596,41.1961,41.3051,177790.0
2017-03-22 13:50:00,45.47,45.49,45.41,45.43,118234.0,41.3051,41.3233,41.2506,41.2688,118234.0
2017-03-22 14:00:00,45.44,45.55,45.44,45.54,130247.0,41.2778,41.3778,41.2778,41.3687,130247.0
2017-03-22 14:10:00,45.53,45.63,45.53,45.63,132363.0,41.3596,41.4504,41.3596,41.4504,132363.0
2017-03-22 14:20:00,45.63,45.64,45.51,45.55,150793.0,41.4504,41.4595,41.3414,41.3778,150793.0
2017-03-22 14:30:00,45.54,45.59,45.52,45.59,227579.0,41.3687,41.4141,41.3505,41.4141,227579.0
2017-03-22 14:40:00,45.59,45.66,45.57,45.61,157074.0,41.4141,41.4777,41.3959,41.4323,157074.0
2017-03-22 14:50:00,45.61,45.73,45.59,45.71,181606.0,41.4323,41.5413,41.4141,41.5231,181606.0
2017-03-22 15:00:00,45.71,45.72,45.66,45.68,130936.0,41.5231,41.5322,41.4777,41.4959,130936.0
2017-03-22 15:10:00,45.68,45.8,45.68,45.8,190386.0,41.4959,41.6049,41.4959,41.6049,190386.0
2017-03-22 15:20:00,45.79,45.84,45.7,45.71,203957.0,41.5958,41.6412,41.514,41.5231,203957.0
2017-03-22 15:30:00,45.71,45.73,45.59,45.6,489677.0,41.5231,41.5413,41.4141,41.4232,489677.0
2017-03-22 15:40:00,45.6,45.74,45.59,45.7,656385.0,41.4232,41.5504,41.4141,41.514,656385.0
2017-03-22 15:50:00,45.7,45.83,45.68,45.75,892662.0,41.514,41.6321,41.4959,41.5594,892662.0
2017-03-23 09:30:00,45.87,46.01,45.63,45.85,237788.0,41.6685,41.7956,41.4504,41.6503,237788.0
2017-03-23 09:40:00,45.85,45.93,45.79,45.89,225503.0,41.6503,41.723,41.5958,41.6866,225503.0
2017-03-23 09:50:00,45.89,45.94,45.79,45.8,119870.0,41.6866,41.732,41.5958,41.6049,119870.0
2017-03-23 10:00:00,45.81,45.83,45.55,45.57,147475.0,41.6139,41.6321,41.3778,41.3959,147475.0
2017-03-23 10:10:00,45.56,45.66,45.47,45.63,134654.0,41.3868,41.4777,41.3051,41.4504,134654.0
2017-03-23 10:20:00,45.63,45.77,45.63,45.71,115455.0,41.4504,41.5776,41.4504,41.5231,115455.0
2017-03-23 10:30:00,45.71,45.92,45.71,45.89,137217.0,41.5231,41.7139,41.5231,41.6866,137217.0
2017-03-23 10:40:00,45.9,45.98,45.83,45.88,158314.0,41.6957,41.7684,41.6321,41.6775,158314.0
2017-03-23 10:50:00,45.88,45.9,45.76,45.77,155830.0,41.6775,41.6957,41.5685,41.5776,155830.0
2017-03-23 11:00:00,45.77,45.89,45.74,45.89,146181.0,41.5776,41.6866,41.5504,41.6866,146181.0
2017-03-23 11:10:00,45.88,45.99,45.86,45.92,163832.0,41.6775,41.7775,41.6594,41.7139,163832.0
2017-03-23 11:20:00,45.92,45.93,45.82,45.86,90696.0,41.7139,41.723,41.623,41.6594,90696.0
2017-03-23 11:30:00,45.86,46.0,45.86,45.94,83861.0,41.6594,41.7865,41.6594,41.732,83861.0
2017-03-23 11:40:00,45.94,45.94,45.86,45.93,90241.0,41.732,41.732,41.6594,41.723,90241.0
2017-03-23 11:50:00,45.93,45.97,45.89,45.94,73394.0,41.723,41.7593,41.6866,41.732,73394.0
2017-03-23 12:00:00,45.95,46.09,45.95,45.98,95942.0,41.7411,41.8683,41.7411,41.7684,95942.0
2017-03-23 12:10:00,45.98,46.03,45.95,45.98,78282.0,41.7684,41.8138,41.7411,41.7684,78282.0
2017-03-23 12:20:00,45.97,45.98,45.92,45.95,111451.0,41.7593,41.7684,41.7139,41.7411,111451.0
2017-03-23 12:30:00,45.94,46.06,45.9,46.04,122884.0,41.732,41.841,41.6957,41.8229,122884.0
2017-03-23 12:40:00,46.05,46.22,46.05,46.18,221683.0,41.832,41.9864,41.832,41.9501,221683.0
2017-03-23 12:50:00,46.17,46.17,46.09,46.15,113308.0,41.941,41.941,41.8683,41.9228,113308.0
2017-03-23 13:00:00,46.14,46.16,45.95,45.95,148766.0,41.9137,41.9319,41.7411,41.7411,148766.0
2017-03-23 13:10:00,45.96,46.0,45.89,45.95,94380.0,41.7502,41.7865,41.6866,41.7411,94380.0
2017-03-23 13:20:00,45.96,46.04,45.93,45.94,62815.0,41.7502,41.8229,41.723,41.732,62815.0
2017-03-23 13:30:00,45.94,45.96,45.89,45.9,80672.0,41.732,41.7502,41.6866,41.6957,80672.0
2017-03-23 13:40:00,45.9,45.97,45.89,45.96,56183.0,41.6957,41.7593,41.6866,41.7502,56183.0
2017-03-23 13:50:00,45.96,45.98,45.92,45.93,46524.0,41.7502,41.7684,41.7139,41.723,46524.0
2017-03-23 14:00:00,45.92,45.98,45.89,45.97,52455.0,41.7139,41.7684,41.6866,41.7593,52455.0
2017-03-23 14:10:00,45.96,45.98,45.91,45.94,52472.0,41.7502,41.7684,41.7048,41.732,52472.0
2017-03-23 14:20:00,45.94,45.98,45.89,45.96,67748.0,41.732,41.7684,41.6866,41.7502,67748.0
2017-03-23 14:30:00,45.96,46.0,45.94,45.99,69307.0,41.7502,41.7865,41.732,41.7775,69307.0
2017-03-23 14:40:00,45.99,46.06,45.98,46.04,54142.0,41.7775,41.841,41.7684,41.8229,54142.0
2017-03-23 14:50:00,46.04,46.13,46.03,46.04,97426.0,41.8229,41.9046,41.8138,41.8229,97426.0
2017-03-23 15:00:00,46.03,46.04,45.95,45.97,70549.0,41.8138,41.8229,41.7411,41.7593,70549.0
2017-03-23 15:10:00,45.97,46.0,45.88,45.9,106656.0,41.7593,41.7865,41.6775,41.6957,106656.0
2017-03-23 15:20:00,45.91,45.95,45.88,45.9,153508.0,41.7048,41.7411,41.6775,41.6957,153508.0
2017-03-23 15:30:00,45.91,45.95,45.83,45.94,183745.0,41.7048,41.7411,41.6321,41.732,183745.0
2017-03-23 15:40:00,45.94,45.99,45.89,45.99,189519.0,41.732,41.7775,41.6866,41.7775,189519.0
2017-03-23 15:50:00,45.98,46.0,45.91,45.93,410380.0,41.7684,41.7865,41.7048,41.723,410380.0
2017-03-24 09:30:00,46.1,46.1,45.88,45.92,113015.0,41.8774,41.8774,41.6775,41.7139,113015.0
2017-03-24 09:40:00,45.93,46.0,45.68,45.77,163736.0,41.723,41.7865,41.4959,41.5776,163736.0
2017-03-24 09:50:00,45.78,45.93,45.6,45.9,174683.0,41.5867,41.723,41.4232,41.6957,174683.0
2017-03-24 10:00:00,45.9,46.03,45.89,45.98,127886.0,41.6957,41.8138,41.6866,41.7684,127886.0
2017-03-24 10:10:00,45.98,46.19,45.94,46.1,209850.0,41.7684,41.9591,41.732,41.8774,209850.0
2017-03-24 10:20:00,46.1,46.26,46.02,46.23,197563.0,41.8774,42.0227,41.8047,41.9955,197563.0
2017-03-24 10:30:00,46.23,46.26,46.12,46.14,188878.0,41.9955,42.0227,41.8956,41.9137,188878.0
2017-03-24 10:40:00,46.13,46.27,46.13,46.27,129531.0,41.9046,42.0318,41.9046,42.0318,129531.0
2017-03-24 10:50:00,46.27,46.28,46.17,46.2,114355.0,42.0318,42.0409,41.941,41.9682,114355.0
2017-03-24 11:00:00,46.21,46.31,46.2,46.25,143521.0,41.9773,42.0681,41.9682,42.0136,143521.0
2017-03-24 11:10:00,46.24,46.27,46.18,46.19,154428.0,42.0046,42.0318,41.9501,41.9591,154428.0
2017-03-24 11:20:00,46.19,46.2,46.12,46.13,134953.0,41.9591,41.9682,41.8956,41.9046,134953.0
2017-03-24 11:30:00,46.13,46.27,46.12,46.25,132852.0,41.9046,42.0318,41.8956,42.0136,132852.0
2017-03-24 11:40:00,46.25,46.29,46.23,46.25,87163.0,42.0136,42.05,41.9955,42.0136,87163.0
2017-03-24 11:50:00,46.24,46.27,46.17,46.2,106155.0,42.0046,42.0318,41.941,41.9682,106155.0
2017-03-24 12:00:00,46.2,46.2,46.14,46.17,102526.0,41.9682,41.9682,41.9137,41.941,102526.0
2017-03-24 12:10:00,46.16,46.17,46.01,46.01,159234.0,41.9319,41.941,41.7956,41.7956,159234.0
2017-03-24 12:20:00,46.01,46.18,45.99,46.13,185956.0,41.7956,41.9501,41.7775,41.9046,185956.0
2017-03-24 12:30:00,46.14,46.18,46.06,46.17,114041.0,41.9137,41.9501,41.841,41.941,114041.0
2017-03-24 12:40:00,46.17,46.21,46.15,46.21,73452.0,41.941,41.9773,41.9228,41.9773,73452.0
2017-03-24 12:50:00,46.21,46.21,46.12,46.19,102049.0,41.9773,41.9773,41.8956,41.9591,102049.0
2017-03-24 13:00:00,46.2,46.26,46.13,46.16,137516.0,41.9682,42.0227,41.9046,41.9319,137516.0
2017-03-24 13:10:00,46.16,46.2,46.13,46.13,128891.0,41.9319,41.9682,41.9046,41.9046,128891.0
2017-03-24 13:20:00,46.13,46.24,46.1,46.23,148215.0,41.9046,42.0046,41.8774,41.9955,148215.0
2017-03-24 13:30:00,46.23,46.26,46.18,46.18,94975.0,41.9955,42.0227,41.9501,41.9501,94975.0
2017-03-24 13:40:00,46.18,46.22,46.14,46.16,70869.0,41.9501,41.9864,41.9137,41.9319,70869.0
2017-03-24 13:50:00,46.16,46.16,45.96,46.0,108059.0,41.9319,41.9319,41.7502,41.7865,108059.0
2017-03-24 14:00:00,46.01,46.07,45.99,46.0,50503.0,41.7956,41.8501,41.7775,41.7865,50503.0
2017-03-24 14:10:00,46.0,46.02,45.97,46.01,63769.0,41.7865,41.8047,41.7593,41.7956,63769.0
2017-03-24 14:20:00,46.01,46.02,45.97,45.98,90368.0,41.7956,41.8047,41.7593,41.7684,90368.0
2017-03-24 14:30:00,45.98,46.01,45.98,45.99,136992.0,41.7684,41.7956,41.7684,41.7775,136992.0
2017-03-24 14:40:00,45.98,46.01,45.94,45.97,112475.0,41.7684,41.7956,41.732,41.7593,112475.0
2017-03-24 14:50:00,45.97,45.97,45.9,45.93,59815.0,41.7593,41.7593,41.6957,41.723,59815.0
2017-03-24 15:00:00,45.93,45.94,45.83,45.87,177042.0,41.723,41.732,41.6321,41.6685,177042.0
2017-03-24 15:10:00,45.88,45.9,45.78,45.8,124421.0,41.6775,41.6957,41.5867,41.6049,124421.0
2017-03-24 15:20:00,45.8,45.9,45.76,45.88,155085.0,41.6049,41.6957,41.5685,41.6775,155085.0
2017-03-24 15:30:00,45.88,46.13,45.84,46.13,278522.0,41.6775,41.9046,41.6412,41.9046,278522.0
2017-03-24 15:40:00,46.14,46.22,45.89,45.9,381173.0,41.9137,41.9864,41.6866,41.6957,381173.0
2017-03-24 15:50:00,45.91,46.05,45.9,46.0,426377.0,41.7048,41.832,41.6957,41.7865,426377.0
2017-03-27 09:30:00,45.42,45.42,45.08,45.12,334011.0,41.2597,41.2597,40.9508,40.9872,334011.0
2017-03-27 09:40:00,45.13,45.5,45.1,45.43,216888.0,40.9962,41.3323,40.969,41.2688,216888.0
2017-03-27 09:50:00,45.45,45.65,45.42,45.54,141856.0,41.2869,41.4686,41.2597,41.3687,141856.0
2017-03-27 10:00:00,45.56,45.61,45.44,45.57,155894.0,41.3868,41.4323,41.2778,41.3959,155894.0
2017-03-27 10:10:00,45.57,45.87,45.56,45.71,203505.0,41.3959,41.6685,41.3868,41.5231,203505.0
2017-03-27 10:20:00,45.71,45.72,45.61,45.71,185715.0,41.5231,41.5322,41.4323,41.5231,185715.0
2017-03-27 10:30:00,45.7,45.79,45.68,45.7,199994.0,41.514,41.5958,41.4959,41.514,199994.0
2017-03-27 10:40:00,45.7,45.8,45.63,45.63,97326.0,41.514,41.6049,41.4504,41.4504,97326.0
2017-03-27 10:50:00,45.64,45.72,45.62,45.7,118864.0,41.4595,41.5322,41.4414,41.514,118864.0
2017-03-27 11:00:00,45.7,45.7,45.59,45.6,118115.0,41.514,41.514,41.4141,41.4232,118115.0
2017-03-27 11:10:00,45.6,45.62,45.54,45.58,104279.0,41.4232,41.4414,41.3687,41.405,104279.0
2017-03-27 11:20:00,45.58,45.7,45.53,45.69,90057.0,41.405,41.514,41.3596,41.5049,90057.0
2017-03-27 11:30:00,45.68,45.87,45.68,45.85,254283.0,41.4959,41.6685,41.4959,41.6503,254283.0
2017-03-27 11:40:00,45.86,45.87,45.74,45.74,80394.0,41.6594,41.6685,41.5504,41.5504,80394.0
2017-03-27 11:50:00,45.74,45.92,45.72,45.92,87354.0,41.5504,41.7139,41.5322,41.7139,87354.0
2017-03-27 12:00:00,45.93,45.94,45.86,45.88,77496.0,41.723,41.732,41.6594,41.6775,77496.0
2017-03-27 12:10:00,45.88,46.0,45.88,46.0,159019.0,41.6775,41.7865,41.6775,41.7865,159019.0
2017-03-27 12:20:00,45.99,46.0,45.94,45.96,79309.0,41.7775,41.7865,41.732,41.7502,79309.0
2017-03-27 12:30:00,45.96,45.96,45.9,45.91,51144.0,41.7502,41.7502,41.6957,41.7048,51144.0
2017-03-27 12:40:00,45.9,45.96,45.88,45.95,51506.0,41.6957,41.7502,41.6775,41.7411,51506.0
2017-03-27 12:50:00,45.95,46.01,45.93,46.0,73717.0,41.7411,41.7956,41.723,41.7865,73717.0
2017-03-27 13:00:00,46.01,46.08,46.0,46.06,68578.0,41.7956,41.8592,41.7865,41.841,68578.0
2017-03-27 13:10:00,46.05,46.05,45.98,46.01,77835.0,41.832,41.832,41.7684,41.7956,77835.0
2017-03-27 13:20:00,46.02,46.03,45.96,45.99,74362.0,41.8047,41.8138,41.7502,41.7775,74362.0
2017-03-27 13:30:00,45.99,46.03,45.96,46.01,67757.0,41.7775,41.8138,41.7502,41.7956,67757.0
2017-03-27 13:40:00,46.02,46.09,46.01,46.06,53175.0,41.8047,41.8683,41.7956,41.841,53175.0
2017-03-27 13:50:00,46.06,46.14,46.04,46.12,141355.0,41.841,41.9137,41.8229,41.8956,141355.0
2017-03-27 14:00:00,46.12,46.2,46.12,46.18,136166.0,41.8956,41.9682,41.8956,41.9501,136166.0
2017-03-27 14:10:00,46.18,46.18,46.0,46.01,96069.0,41.9501,41.9501,41.7865,41.7956,96069.0
2017-03-27 14:20:00,46.01,46.09,45.98,46.08,63026.0,41.7956,41.8683,41.7684,41.8592,63026.0
2017-03-27 14:30:00,46.08,46.12,46.05,46.06,68916.0,41.8592,41.8956,41.832,41.841,68916.0
2017-03-27 14:40:00,46.05,46.17,46.03,46.14,84021.0,41.832,41.941,41.8138,41.9137,84021.0
2017-03-27 14:50:00,46.14,46.2,46.1,46.19,68756.0,41.9137,41.9682,41.8774,41.9591,68756.0
2017-03-27 15:00:00,46.19,46.21,46.11,46.13,77796.0,41.9591,41.9773,41.8865,41.9046,77796.0
2017-03-27 15:10:00,46.13,46.22,46.12,46.21,108197.0,41.9046,41.9864,41.8956,41.9773,108197.0
2017-03-27 15:20:00,46.22,46.24,46.15,46.2,79297.0,41.9864,42.0046,41.9228,41.9682,79297.0
2017-03-27 15:30:00,46.2,46.25,46.17,46.23,107836.0,41.9682,42.0136,41.941,41.9955,107836.0
2017-03-27 15:40:00,46.23,46.26,46.16,46.18,219119.0,41.9955,42.0227,41.9319,41.9501,219119.0
2017-03-27 15:50:00,46.18,46.2,46.09,46.1,385127.0,41.9501,41.9682,41.8683,41.8774,385127.0
2017-03-28 09:30:00,46.1,46.2,45.95,45.97,178146.0,41.8774,41.9682,41.7411,41.7593,178146.0
2017-03-28 09:40:00,45.97,46.14,45.89,45.94,193011.0,41.7593,41.9137,41.6866,41.732,193011.0
2017-03-28 09:50:00,45.94,46.03,45.85,45.96,134162.0,41.732,41.8138,41.6503,41.7502,134162.0
2017-03-28 10:00:00,45.96,46.09,45.94,46.0,201710.0,41.7502,41.8683,41.732,41.7865,201710.0
2017-03-28 10:10:00,45.99,46.03,45.84,45.91,232676.0,41.7775,41.8138,41.6412,41.7048,232676.0
2017-03-28 10:20:00,45.91,45.96,45.88,45.96,133199.0,41.7048,41.7502,41.6775,41.7502,133199.0
2017-03-28 10:30:00,45.95,45.96,45.82,45.85,187370.0,41.7411,41.7502,41.623,41.6503,187370.0
2017-03-28 10:40:00,45.84,45.94,45.83,45.93,190373.0,41.6412,41.732,41.6321,41.723,190373.0
2017-03-28 10:50:00,45.93,45.97,45.76,45.83,200509.0,41.723,41.7593,41.5685,41.6321,200509.0
2017-03-28 11:00:00,45.83,46.0,45.82,45.97,247334.0,41.6321,41.7865,41.623,41.7593,247334.0
2017-03-28 11:10:00,45.97,46.21,45.96,46.14,224285.0,41.7593,41.9773,41.7502,41.9137,224285.0
2017-03-28 11:20:00,46.13,46.13,46.05,46.08,197214.0,41.9046,41.9046,41.832,41.8592,197214.0
2017-03-28 11:30:00,46.08,46.11,46.03,46.08,125161.0,41.8592,41.8865,41.8138,41.8592,125161.0
2017-03-28 11:40:00,46.08,46.15,46.07,46.13,116164.0,41.8592,41.9228,41.8501,41.9046,116164.0
2017-03-28 11:50:00,46.14,46.25,46.13,46.18,143523.0,41.9137,42.0136,41.9046,41.9501,143523.0
2017-03-28 12:00:00,46.18,46.19,46.12,46.15,134852.0,41.9501,41.9591,41.8956,41.9228,134852.0
2017-03-28 12:10:00,46.15,46.17,46.09,46.11,103438.0,41.9228,41.941,41.8683,41.8865,103438.0
2017-03-28 12:20:00,46.11,46.16,46.08,46.15,120030.0,41.8865,41.9319,41.8592,41.9228,120030.0
2017-03-28 12:30:00,46.15,46.2,46.1,46.11,108495.0,41.9228,41.9682,41.8774,41.8865,108495.0
2017-03-28 12:40:00,46.11,46.15,46.05,46.13,142776.0,41.8865,41.9228,41.832,41.9046,142776.0
2017-03-28 12:50:00,46.12,46.2,46.08,46.19,91407.0,41.8956,41.9682,41.8592,41.9591,91407.0
2017-03-28 13:00:00,46.19,46.23,46.17,46.22,97679.0,41.9591,41.9955,41.941,41.9864,97679.0
2017-03-28 13:10:00,46.21,46.34,46.2,46.33,142870.0,41.9773,42.0954,41.9682,42.0863,142870.0
2017-03-28 13:20:00,46.33,46.4,46.33,46.4,93598.0,42.0863,42.1499,42.0863,42.1499,93598.0
2017-03-28 13:30:00,46.4,46.45,46.39,46.42,98465.0,42.1499,42.1953,42.1408,42.1681,98465.0
2017-03-28 13:40:00,46.42,46.53,46.42,46.51,140754.0,42.1681,42.268,42.1681,42.2498,140754.0
2017-03-28 13:50:00,46.51,46.67,46.5,46.66,111130.0,42.2498,42.3952,42.2407,42.3861,111130.0
2017-03-28 14:00:00,46.66,46.66,46.51,46.62,139334.0,42.3861,42.3861,42.2498,42.3498,139334.0
2017-03-28 14:10:00,46.62,46.67,46.59,46.6,167931.0,42.3498,42.3952,42.3225,42.3316,167931.0
2017-03-28 14:20:00,46.59,46.69,46.59,46.63,96028.0,42.3225,42.4133,42.3225,42.3588,96028.0
2017-03-28 14:30:00,46.64,46.69,46.59,46.68,107438.0,42.3679,42.4133,42.3225,42.4043,107438.0
2017-03-28 14:40:00,46.68,46.71,46.63,46.64,113247.0,42.4043,42.4315,42.3588,42.3679,113247.0
2017-03-28 14:50:00,46.64,46.74,46.64,46.7,222358.0,42.3679,42.4588,42.3679,42.4224,222358.0
2017-03-28 15:00:00,46.7,46.8,46.69,46.69,224598.0,42.4224,42.5133,42.4133,42.4133,224598.0
2017-03-28 15:10:00,46.69,46.69,46.57,46.57,241496.0,42.4133,42.4133,42.3043,42.3043,241496.0
2017-03-28 15:20:00,46.58,46.65,46.5,46.65,160545.0,42.3134,42.377,42.2407,42.377,160545.0
2017-03-28 15:30:00,46.65,46.65,46.53,46.56,170163.0,42.377,42.377,42.268,42.2953,170163.0
2017-03-28 15:40:00,46.57,46.6,46.53,46.54,233792.0,42.3043,42.3316,42.268,42.2771,233792.0
2017-03-28 15:50:00,46.54,46.61,46.53,46.53,636735.0,42.2771,42.3407,42.268,42.268,636735.0
2017-03-29 09:30:00,46.42,46.65,46.26,46.41,192326.0,42.1681,42.377,42.0227,42.159,192326.0
2017-03-29 09:40:00,46.41,46.48,46.26,46.32,155325.0,42.159,42.2226,42.0227,42.0772,155325.0
2017-03-29 09:50:00,46.31,46.41,46.24,46.39,158340.0,42.0681,42.159,42.0046,42.1408,158340.0
2017-03-29 10:00:00,46.38,46.42,46.22,46.22,210740.0,42.1317,42.1681,41.9864,41.9864,210740.0
2017-03-29 10:10:00,46.23,46.34,46.23,46.26,130841.0,41.9955,42.0954,41.9955,42.0227,130841.0
2017-03-29 10:20:00,46.26,46.3,46.07,46.11,335657.0,42.0227,42.0591,41.8501,41.8865,335657.0
2017-03-29 10:30:00,46.11,46.43,46.11,46.42,283917.0,41.8865,42.1772,41.8865,42.1681,283917.0
2017-03-29 10:40:00,46.42,46.47,46.31,46.41,128652.0,42.1681,42.2135,42.0681,42.159,128652.0
2017-03-29 10:50:00,46.42,46.43,46.3,46.37,109145.0,42.1681,42.1772,42.0591,42.1227,109145.0
2017-03-29 11:00:00,46.37,46.38,46.26,46.26,99107.0,42.1227,42.1317,42.0227,42.0227,99107.0
2017-03-29 11:10:00,46.27,46.36,46.24,46.25,65659.0,42.0318,42.1136,42.0046,42.0136,65659.0
2017-03-29 11:20:00,46.25,46.29,46.09,46.12,148158.0,42.0136,42.05,41.8683,41.8956,148158.0
2017-03-29 11:30:00,46.12,46.13,46.02,46.03,133102.0,41.8956,41.9046,41.8047,41.8138,133102.0
2017-03-29 11:40:00,46.02,46.06,46.0,46.05,121149.0,41.8047,41.841,41.7865,41.832,121149.0
2017-03-29 11:50:00,46.04,46.07,45.89,45.91,161083.0,41.8229,41.8501,41.6866,41.7048,161083.0
2017-03-29 12:00:00,45.91,45.97,45.85,45.94,126563.0,41.7048,41.7593,41.6503,41.732,126563.0
2017-03-29 12:10:00,45.95,46.03,45.92,46.0,76575.0,41.7411,41.8138,41.7139,41.7865,76575.0
2017-03-29 12:20:00,46.0,46.02,45.93,46.02,59838.0,41.7865,41.8047,41.723,41.8047,59838.0
2017-03-29 12:30:00,46.02,46.04,45.98,46.01,79517.0,41.8047,41.8229,41.7684,41.7956,79517.0
2017-03-29 12:40:00,46.0,46.01,45.96,45.98,60716.0,41.7865,41.7956,41.7502,41.7684,60716.0
2017-03-29 12:50:00,45.98,46.02,45.93,45.95,89411.0,41.7684,41.8047,41.723,41.7411,89411.0
2017-03-29 13:00:00,45.96,45.99,45.88,45.9,124140.0,41.7502,41.7775,41.6775,41.6957,124140.0
2017-03-29 13:10:00,45.89,45.89,45.73,45.79,172246.0,41.6866,41.6866,41.5413,41.5958,172246.0
2017-03-29 13:20:00,45.78,45.92,45.78,45.9,88830.0,41.5867,41.7139,41.5867,41.6957,88830.0
2017-03-29 13:30:00,45.91,45.94,45.87,45.87,86198.0,41.7048,41.732,41.6685,41.6685,86198.0
2017-03-29 13:40:00,45.87,45.9,45.83,45.84,93344.0,41.6685,41.6957,41.6321,41.6412,93344.0
2017-03-29 13:50:00,45.84,45.84,45.78,45.79,96272.0,41.6412,41.6412,41.5867,41.5958,96272.0
2017-03-29 14:00:00,45.79,45.81,45.76,45.77,81460.0,41.5958,41.6139,41.5685,41.5776,81460.0
2017-03-29 14:10:00,45.78,45.81,45.76,45.78,98845.0,41.5867,41.6139,41.5685,41.5867,98845.0
2017-03-29 14:20:00,45.78,45.82,45.77,45.8,127336.0,41.5867,41.623,41.5776,41.6049,127336.0
2017-03-29 14:30:00,45.8,45.84,45.78,45.84,80500.0,41.6049,41.6412,41.5867,41.6412,80500.0
2017-03-29 14:40:00,45.84,45.88,45.79,45.81,206219.0,41.6412,41.6775,41.5958,41.6139,206219.0
2017-03-29 14:50:00,45.81,45.85,45.81,45.83,72881.0,41.6139,41.6503,41.6139,41.6321,72881.0
2017-03-29 15:00:00,45.82,45.91,45.82,45.88,188395.0,41.623,41.7048,41.623,41.6775,188395.0
2017-03-29 15:10:00,45.89,45.89,45.83,45.85,108432.0,41.6866,41.6866,41.6321,41.6503,108432.0
2017-03-29 15:20:00,45.84,45.93,45.84,45.9,141417.0,41.6412,41.723,41.6412,41.6957,141417.0
2017-03-29 15:30:00,45.89,45.95,45.88,45.88,224113.0,41.6866,41.7411,41.6775,41.6775,224113.0
2017-03-29 15:40:00,45.89,45.94,45.83,45.93,254953.0,41.6866,41.732,41.6321,41.723,254953.0
2017-03-29 15:50:00,45.93,45.95,45.9,45.94,404514.0,41.723,41.7411,41.6957,41.732,404514.0
2017-03-30 09:30:00,46.02,46.19,45.91,46.19,194100.0,41.8047,41.9591,41.7048,41.9591,194100.0
2017-03-30 09:40:00,46.19,46.31,46.06,46.28,132394.0,41.9591,42.0681,41.841,42.0409,132394.0
2017-03-30 09:50:00,46.28,46.33,46.21,46.3,173585.0,42.0409,42.0863,41.9773,42.0591,173585.0
2017-03-30 10:00:00,46.3,46.42,46.29,46.3,161391.0,42.0591,42.1681,42.05,42.0591,161391.0
2017-03-30 10:10:00,46.31,46.37,46.21,46.35,132370.0,42.0681,42.1227,41.9773,42.1045,132370.0
2017-03-30 10:20:00,46.35,46.36,46.22,46.3,89446.0,42.1045,42.1136,41.9864,42.0591,89446.0
2017-03-30 10:30:00,46.3,46.39,46.25,46.32,89120.0,42.0591,42.1408,42.0136,42.0772,89120.0
2017-03-30 10:40:00,46.32,46.4,46.31,46.33,88331.0,42.0772,42.1499,42.0681,42.0863,88331.0
2017-03-30 10:50:00,46.33,46.42,46.31,46.37,117438.0,42.0863,42.1681,42.0681,42.1227,117438.0
2017-03-30 11:00:00,46.36,46.39,46.27,46.27,190178.0,42.1136,42.1408,42.0318,42.0318,190178.0
2017-03-30 11:10:00,46.28,46.32,46.25,46.27,66116.0,42.0409,42.0772,42.0136,42.0318,66116.0
2017-03-30 11:20:00,46.27,46.3,46.22,46.28,66492.0,42.0318,42.0591,41.9864,42.0409,66492.0
2017-03-30 11:30:00,46.29,46.33,46.18,46.19,69712.0,42.05,42.0863,41.9501,41.9591,69712.0
2017-03-30 11:40:00,46.18,46.2,46.07,46.17,131660.0,41.9501,41.9682,41.8501,41.941,131660.0
2017-03-30 11:50:00,46.17,46.22,46.16,46.17,53771.0,41.941,41.9864,41.9319,41.941,53771.0
2017-03-30 12:00:00,46.17,46.2,46.11,46.18,91860.0,41.941,41.9682,41.8865,41.9501,91860.0
2017-03-30 12:10:00,46.17,46.21,46.16,46.21,45564.0,41.941,41.9773,41.9319,41.9773,45564.0
2017-03-30 12:20:00,46.21,46.28,46.17,46.27,60146.0,41.9773,42.0409,41.941,42.0318,60146.0
2017-03-30 12:30:00,46.28,46.29,46.18,46.18,57356.0,42.0409,42.05,41.9501,41.9501,57356.0
2017-03-30 12:40:00,46.18,46.21,46.11,46.2,108677.0,41.9501,41.9773,41.8865,41.9682,108677.0
2017-03-30 12:50:00,46.2,46.26,46.15,46.24,40298.0,41.9682,42.0227,41.9228,42.0046,40298.0
2017-03-30 13:00:00,46.25,46.29,46.24,46.29,48106.0,42.0136,42.05,42.0046,42.05,48106.0
2017-03-30 13:10:00,46.29,46.35,46.27,46.33,57810.0,42.05,42.1045,42.0318,42.0863,57810.0
2017-03-30 13:20:00,46.34,46.35,46.27,46.27,86485.0,42.0954,42.1045,42.0318,42.0318,86485.0
2017-03-30 13:30:00,46.28,46.3,46.23,46.29,147081.0,42.0409,42.0591,41.9955,42.05,147081.0
2017-03-30 13:40:00,46.29,46.36,46.29,46.35,112962.0,42.05,42.1136,42.05,42.1045,112962.0
2017-03-30 13:50:00,46.34,46.35,46.31,46.34,57167.0,42.0954,42.1045,42.0681,42.0954,57167.0
2017-03-30 14:00:00,46.34,46.35,46.32,46.35,115425.0,42.0954,42.1045,42.0772,42.1045,115425.0
2017-03-30 14:10:00,46.34,46.42,46.34,46.38,108117.0,42.0954,42.1681,42.0954,42.1317,108117.0
2017-03-30 14:20:00,46.38,46.45,46.37,46.44,192864.0,42.1317,42.1953,42.1227,42.1862,192864.0
2017-03-30 14:30:00,46.44,46.48,46.4,46.41,84486.0,42.1862,42.2226,42.1499,42.159,84486.0
2017-03-30 14:40:00,46.41,46.41,46.34,46.35,64187.0,42.159,42.159,42.0954,42.1045,64187.0
2017-03-30 14:50:00,46.35,46.35,46.29,46.32,70375.0,42.1045,42.1045,42.05,42.0772,70375.0
2017-03-30 15:00:00,46.33,46.34,46.29,46.31,49048.0,42.0863,42.0954,42.05,42.0681,49048.0
2017-03-30 15:10:00,46.3,46.34,46.3,46.32,73791.0,42.0591,42.0954,42.0591,42.0772,73791.0
2017-03-30 15:20:00,46.33,46.37,46.31,46.32,101475.0,42.0863,42.1227,42.0681,42.0772,101475.0
2017-03-30 15:30:00,46.32,46.33,46.25,46.25,207779.0,42.0772,42.0863,42.0136,42.0136,207779.0
2017-03-30 15:40:00,46.26,46.27,46.2,46.21,189653.0,42.0227,42.0318,41.9682,41.9773,189653.0
2017-03-30 15:50:00,46.21,46.29,46.17,46.27,402206.0,41.9773,42.05,41.941,42.0318,402206.0
2017-03-31 09:30:00,46.12,46.21,45.95,46.09,283681.0,41.8956,41.9773,41.7411,41.8683,283681.0
2017-03-31 09:40:00,46.08,46.26,46.02,46.21,119407.0,41.8592,42.0227,41.8047,41.9773,119407.0
2017-03-31 09:50:00,46.21,46.29,46.14,46.15,84626.0,41.9773,42.05,41.9137,41.9228,84626.0
2017-03-31 10:00:00,46.16,46.27,46.11,46.23,87069.0,41.9319,42.0318,41.8865,41.9955,87069.0
2017-03-31 10:10:00,46.23,46.23,46.06,46.07,84951.0,41.9955,41.9955,41.841,41.8501,84951.0
2017-03-31 10:20:00,46.07,46.1,45.97,46.03,145695.0,41.8501,41.8774,41.7593,41.8138,145695.0
2017-03-31 10:30:00,46.04,46.07,46.03,46.04,76003.0,41.8229,41.8501,41.8138,41.8229,76003.0
2017-03-31 10:40:00,46.04,46.08,45.99,46.08,111083.0,41.8229,41.8592,41.7775,41.8592,111083.0
2017-03-31 10:50:00,46.08,46.08,46.01,46.03,140391.0,41.8592,41.8592,41.7956,41.8138,140391.0
2017-03-31 11:00:00,46.02,46.09,46.02,46.07,102098.0,41.8047,41.8683,41.8047,41.8501,102098.0
2017-03-31 11:10:00,46.08,46.12,46.03,46.08,51213.0,41.8592,41.8956,41.8138,41.8592,51213.0
2017-03-31 11:20:00,46.08,46.21,46.08,46.17,87469.0,41.8592,41.9773,41.8592,41.941,87469.0
2017-03-31 11:30:00,46.17,46.23,46.13,46.14,139910.0,41.941,41.9955,41.9046,41.9137,139910.0
2017-03-31 11:40:00,46.13,46.16,46.08,46.15,73013.0,41.9046,41.9319,41.8592,41.9228,73013.0
2017-03-31 11:50:00,46.16,46.16,46.02,46.03,71230.0,41.9319,41.9319,41.8047,41.8138,71230.0
2017-03-31 12:00:00,46.03,46.13,45.98,46.1,122221.0,41.8138,41.9046,41.7684,41.8774,122221.0
2017-03-31 12:10:00,46.1,46.11,45.99,46.0,76201.0,41.8774,41.8865,41.7775,41.7865,76201.0
2017-03-31 12:20:00,46.01,46.03,45.99,46.0,142305.0,41.7956,41.8138,41.7775,41.7865,142305.0
2017-03-31 12:30:00,46.0,46.05,45.98,46.03,85520.0,41.7865,41.832,41.7684,41.8138,85520.0
2017-03-31 12:40:00,46.04,46.06,45.95,45.96,91520.0,41.8229,41.841,41.7411,41.7502,91520.0
2017-03-31 12:50:00,45.96,46.0,45.94,46.0,51360.0,41.7502,41.7865,41.732,41.7865,51360.0
2017-03-31 13:00:00,45.99,46.0,45.96,45.98,39812.0,41.7775,41.7865,41.7502,41.7684,39812.0
2017-03-31 13:10:00,45.98,46.05,45.97,46.05,41358.0,41.7684,41.832,41.7593,41.832,41358.0
2017-03-31 13:20:00,46.05,46.05,46.01,46.03,27141.0,41.832,41.832,41.7956,41.8138,27141.0
2017-03-31 13:30:00,46.03,46.06,46.0,46.04,73057.0,41.8138,41.841,41.7865,41.8229,73057.0
2017-03-31 13:40:00,46.05,46.05,45.96,45.99,66816.0,41.832,41.832,41.7502,41.7775,66816.0
2017-03-31 13:50:00,45.98,46.01,45.94,45.95,72709.0,41.7684,41.7956,41.732,41.7411,72709.0
2017-03-31 14:00:00,45.96,46.0,45.92,46.0,73589.0,41.7502,41.7865,41.7139,41.7865,73589.0
2017-03-31 14:10:00,46.0,46.01,45.89,45.95,63736.0,41.7865,41.7956,41.6866,41.7411,63736.0
2017-03-31 14:20:00,45.94,46.0,45.94,45.95,48203.0,41.732,41.7865,41.732,41.7411,48203.0
2017-03-31 14:30:00,45.95,46.01,45.91,45.99,67302.0,41.7411,41.7956,41.7048,41.7775,67302.0
2017-03-31 14:40:00,45.99,46.0,45.95,45.98,40641.0,41.7775,41.7865,41.7411,41.7684,40641.0
2017-03-31 14:50:00,45.98,45.99,45.93,45.94,53718.0,41.7684,41.7775,41.723,41.732,53718.0
2017-03-31 15:00:00,45.94,45.99,45.93,45.99,47482.0,41.732,41.7775,41.723,41.7775,47482.0
2017-03-31 15:10:00,45.99,46.05,45.98,46.03,78860.0,41.7775,41.832,41.7684,41.8138,78860.0
2017-03-31 15:20:00,46.03,46.03,45.99,46.0,116271.0,41.8138,41.8138,41.7775,41.7865,116271.0
2017-03-31 15:30:00,46.0,46.04,45.99,46.04,244001.0,41.7865,41.8229,41.7775,41.8229,244001.0
2017-03-31 15:40:00,46.03,46.1,45.97,45.99,331776.0,41.8138,41.8774,41.7593,41.7775,331776.0
2017-03-31 15:50:00,45.99,46.05,45.95,45.95,801331.0,41.7775,41.832,41.7411,41.7411,801331.0
2017-04-03 09:30:00,46.0,46.1,45.91,45.95,202470.0,41.7865,41.8774,41.7048,41.7411,202470.0
2017-04-03 09:40:00,45.95,46.13,45.94,46.05,354452.0,41.7411,41.9046,41.732,41.832,354452.0
2017-04-03 09:50:00,46.04,46.06,45.85,45.87,231803.0,41.8229,41.841,41.6503,41.6685,231803.0
2017-04-03 10:00:00,45.86,45.93,45.74,45.8,211749.0,41.6594,41.723,41.5504,41.6049,211749.0
2017-04-03 10:10:00,45.79,45.95,45.73,45.93,191110.0,41.5958,41.7411,41.5413,41.723,191110.0
2017-04-03 10:20:00,45.94,45.95,45.79,45.83,150776.0,41.732,41.7411,41.5958,41.6321,150776.0
2017-04-03 10:30:00,45.83,45.9,45.81,45.84,190791.0,41.6321,41.6957,41.6139,41.6412,190791.0
2017-04-03 10:40:00,45.83,45.84,45.75,45.8,204167.0,41.6321,41.6412,41.5594,41.6049,204167.0
2017-04-03 10:50:00,45.8,45.8,45.64,45.66,148230.0,41.6049,41.6049,41.4595,41.4777,148230.0
2017-04-03 11:00:00,45.65,45.75,45.57,45.61,167235.0,41.4686,41.5594,41.3959,41.4323,167235.0
2017-04-03 11:10:00,45.61,45.67,45.57,45.64,134184.0,41.4323,41.4868,41.3959,41.4595,134184.0
2017-04-03 11:20:00,45.64,45.77,45.62,45.72,87973.0,41.4595,41.5776,41.4414,41.5322,87973.0
2017-04-03 11:30:00,45.71,45.72,45.64,45.68,89248.0,41.5231,41.5322,41.4595,41.4959,89248.0
2017-04-03 11:40:00,45.67,45.72,45.63,45.67,93180.0,41.4868,41.5322,41.4504,41.4868,93180.0
2017-04-03 11:50:00,45.67,45.77,45.64,45.75,112504.0,41.4868,41.5776,41.4595,41.5594,112504.0
2017-04-03 12:00:00,45.75,45.77,45.68,45.75,143706.0,41.5594,41.5776,41.4959,41.5594,143706.0
2017-04-03 12:10:00,45.75,45.84,45.75,45.82,85218.0,41.5594,41.6412,41.5594,41.623,85218.0
2017-04-03 12:20:00,45.81,45.93,45.79,45.91,77227.0,41.6139,41.723,41.5958,41.7048,77227.0
2017-04-03 12:30:00,45.91,45.95,45.87,45.89,53966.0,41.7048,41.7411,41.6685,41.6866,53966.0
2017-04-03 12:40:00,45.89,45.96,45.86,45.89,71043.0,41.6866,41.7502,41.6594,41.6866,71043.0
2017-04-03 12:50:00,45.89,45.92,45.86,45.92,69159.0,41.6866,41.7139,41.6594,41.7139,69159.0
2017-04-03 13:00:00,45.91,45.94,45.86,45.88,91776.0,41.7048,41.732,41.6594,41.6775,91776.0
2017-04-03 13:10:00,45.88,45.95,45.87,45.91,58767.0,41.6775,41.7411,41.6685,41.7048,58767.0
2017-04-03 13:20:00,45.9,45.91,45.72,45.73,151161.0,41.6957,41.7048,41.5322,41.5413,151161.0
2017-04-03 13:30:00,45.73,45.75,45.69,45.71,109318.0,41.5413,41.5594,41.5049,41.5231,109318.0
2017-04-03 13:40:00,45.7,45.82,45.67,45.81,200227.0,41.514,41.623,41.4868,41.6139,200227.0
2017-04-03 13:50:00,45.8,45.82,45.77,45.79,73804.0,41.6049,41.623,41.5776,41.5958,73804.0
2017-04-03 14:00:00,45.8,45.82,45.75,45.79,67188.0,41.6049,41.623,41.5594,41.5958,67188.0
2017-04-03 14:10:00,45.8,45.81,45.75,45.79,71488.0,41.6049,41.6139,41.5594,41.5958,71488.0
2017-04-03 14:20:00,45.79,45.87,45.78,45.86,117865.0,41.5958,41.6685,41.5867,41.6594,117865.0
2017-04-03 14:30:00,45.86,45.92,45.84,45.89,106131.0,41.6594,41.7139,41.6412,41.6866,106131.0
2017-04-03 14:40:00,45.89,46.19,45.88,46.16,322271.0,41.6866,41.9591,41.6775,41.9319,322271.0
2017-04-03 14:50:00,46.16,46.19,46.08,46.09,186658.0,41.9319,41.9591,41.8592,41.8683,186658.0
2017-04-03 15:00:00,46.09,46.1,46.05,46.1,134532.0,41.8683,41.8774,41.832,41.8774,134532.0
2017-04-03 15:10:00,46.1,46.23,46.1,46.18,183184.0,41.8774,41.9955,41.8774,41.9501,183184.0
2017-04-03 15:20:00,46.18,46.18,46.05,46.07,150686.0,41.9501,41.9501,41.832,41.8501,150686.0
2017-04-03 15:30:00,46.06,46.11,46.04,46.07,202211.0,41.841,41.8865,41.8229,41.8501,202211.0
2017-04-03 15:40:00,46.07,46.23,46.07,46.22,364457.0,41.8501,41.9955,41.8501,41.9864,364457.0
2017-04-03 15:50:00,46.21,46.34,46.19,46.31,715772.0,41.9773,42.0954,41.9591,42.0681,715772.0
2017-04-04 09:30:00,45.84,46.05,45.3,45.51,758049.0,41.6412,41.832,41.1507,41.3414,758049.0
2017-04-04 09:40:00,45.51,45.89,45.5,45.78,436715.0,41.3414,41.6866,41.3323,41.5867,436715.0
2017-04-04 09:50:00,45.78,45.87,45.76,45.82,262651.0,41.5867,41.6685,41.5685,41.623,262651.0
2017-04-04 10:00:00,45.82,45.92,45.6,45.7,307092.0,41.623,41.7139,41.4232,41.514,307092.0
2017-04-04 10:10:00,45.68,45.7,45.51,45.52,319182.0,41.4959,41.514,41.3414,41.3505,319182.0
2017-04-04 10:20:00,45.54,45.6,45.48,45.55,179905.0,41.3687,41.4232,41.3142,41.3778,179905.0
2017-04-04 10:30:00,45.57,45.72,45.56,45.57,217270.0,41.3959,41.5322,41.3868,41.3959,217270.0
2017-04-04 10:40:00,45.57,45.58,45.46,45.49,197980.0,41.3959,41.405,41.296,41.3233,197980.0
2017-04-04 10:50:00,45.48,45.55,45.45,45.47,125973.0,41.3142,41.3778,41.2869,41.3051,125973.0
2017-04-04 11:00:00,45.46,45.63,45.45,45.59,191416.0,41.296,41.4504,41.2869,41.4141,191416.0
2017-04-04 11:10:00,45.59,45.59,45.48,45.51,86813.0,41.4141,41.4141,41.3142,41.3414,86813.0
2017-04-04 11:20:00,45.53,45.56,45.45,45.46,154969.0,41.3596,41.3868,41.2869,41.296,154969.0
2017-04-04 11:30:00,45.46,45.47,45.35,45.36,235917.0,41.296,41.3051,41.1961,41.2052,235917.0
2017-04-04 11:40:00,45.37,45.42,45.34,45.36,141364.0,41.2143,41.2597,41.187,41.2052,141364.0
2017-04-04 11:50:00,45.36,45.37,45.27,45.3,211038.0,41.2052,41.2143,41.1234,41.1507,211038.0
2017-04-04 12:00:00,45.3,45.3,45.21,45.23,151113.0,41.1507,41.1507,41.0689,41.0871,151113.0
2017-04-04 12:10:00,45.23,45.33,45.22,45.25,150446.0,41.0871,41.1779,41.078,41.1052,150446.0
2017-04-04 12:20:00,45.24,45.24,45.13,45.13,175636.0,41.0962,41.0962,40.9962,40.9962,175636.0
2017-04-04 12:30:00,45.14,45.27,45.13,45.26,94071.0,41.0053,41.1234,40.9962,41.1143,94071.0
2017-04-04 12:40:00,45.26,45.27,45.12,45.12,82943.0,41.1143,41.1234,40.9872,40.9872,82943.0
2017-04-04 12:50:00,45.13,45.23,45.12,45.18,109952.0,40.9962,41.0871,40.9872,41.0417,109952.0
2017-04-04 13:00:00,45.17,45.25,45.14,45.22,107894.0,41.0326,41.1052,41.0053,41.078,107894.0
2017-04-04 13:10:00,45.22,45.3,45.21,45.24,97419.0,41.078,41.1507,41.0689,41.0962,97419.0
2017-04-04 13:20:00,45.24,45.31,45.22,45.29,84546.0,41.0962,41.1597,41.078,41.1416,84546.0
2017-04-04 13:30:00,45.29,45.32,45.26,45.26,89341.0,41.1416,41.1688,41.1143,41.1143,89341.0
2017-04-04 13:40:00,45.27,45.28,45.21,45.23,82725.0,41.1234,41.1325,41.0689,41.0871,82725.0
2017-04-04 13:50:00,45.23,45.25,45.17,45.23,137726.0,41.0871,41.1052,41.0326,41.0871,137726.0
2017-04-04 14:00:00,45.22,45.23,45.11,45.15,126675.0,41.078,41.0871,40.9781,41.0144,126675.0
2017-04-04 14:10:00,45.15,45.18,45.11,45.16,100511.0,41.0144,41.0417,40.9781,41.0235,100511.0
2017-04-04 14:20:00,45.16,45.23,45.15,45.16,131772.0,41.0235,41.0871,41.0144,41.0235,131772.0
2017-04-04 14:30:00,45.16,45.17,45.08,45.12,119330.0,41.0235,41.0326,40.9508,40.9872,119330.0
2017-04-04 14:40:00,45.12,45.14,45.05,45.09,165015.0,40.9872,41.0053,40.9236,40.9599,165015.0
2017-04-04 14:50:00,45.08,45.09,45.0,45.01,241920.0,40.9508,40.9599,40.8781,40.8872,241920.0
2017-04-04 15:00:00,45.0,45.08,45.0,45.03,147980.0,40.8781,40.9508,40.8781,40.9054,147980.0
2017-04-04 15:10:00,45.04,45.12,45.03,45.08,143495.0,40.9145,40.9872,40.9054,40.9508,143495.0
2017-04-04 15:20:00,45.09,45.1,45.02,45.03,150779.0,40.9599,40.969,40.8963,40.9054,150779.0
2017-04-04 15:30:00,45.03,45.08,45.0,45.01,277339.0,40.9054,40.9508,40.8781,40.8872,277339.0
2017-04-04 15:40:00,45.01,45.08,45.0,45.07,317070.0,40.8872,40.9508,40.8781,40.9417,317070.0
2017-04-04 15:50:00,45.08,45.12,45.04,45.09,681732.0,40.9508,40.9872,40.9145,40.9599,681732.0
2017-04-05 09:30:00,45.43,45.6,45.22,45.35,345132.0,41.2688,41.4232,41.078,41.1961,345132.0
2017-04-05 09:40:00,45.36,45.64,45.34,45.55,286922.0,41.2052,41.4595,41.187,41.3778,286922.0
2017-04-05 09:50:00,45.56,45.67,45.52,45.61,430178.0,41.3868,41.4868,41.3505,41.4323,430178.0
2017-04-05 10:00:00,45.6,45.65,45.53,45.63,261006.0,41.4232,41.4686,41.3596,41.4504,261006.0
2017-04-05 10:10:00,45.62,45.78,45.57,45.66,450281.0,41.4414,41.5867,41.3959,41.4777,450281.0
2017-04-05 10:20:00,45.66,45.71,45.58,45.71,276452.0,41.4777,41.5231,41.405,41.5231,276452.0
2017-04-05 10:30:00,45.69,45.94,45.67,45.94,262683.0,41.5049,41.732,41.4868,41.732,262683.0
2017-04-05 10:40:00,45.93,45.94,45.83,45.84,245203.0,41.723,41.732,41.6321,41.6412,245203.0
2017-04-05 10:50:00,45.83,46.1,45.77,45.99,328359.0,41.6321,41.8774,41.5776,41.7775,328359.0
2017-04-05 11:00:00,46.0,46.01,45.75,45.78,213909.0,41.7865,41.7956,41.5594,41.5867,213909.0
2017-04-05 11:10:00,45.78,45.86,45.77,45.82,151616.0,41.5867,41.6594,41.5776,41.623,151616.0
2017-04-05 11:20:00,45.82,45.83,45.64,45.66,213533.0,41.623,41.6321,41.4595,41.4777,213533.0
2017-04-05 11:30:00,45.65,45.84,45.65,45.81,118864.0,41.4686,41.6412,41.4686,41.6139,118864.0
2017-04-05 11:40:00,45.82,45.92,45.81,45.9,101992.0,41.623,41.7139,41.6139,41.6957,101992.0
2017-04-05 11:50:00,45.89,45.9,45.77,45.77,72901.0,41.6866,41.6957,41.5776,41.5776,72901.0
2017-04-05 12:00:00,45.78,45.8,45.74,45.79,112570.0,41.5867,41.6049,41.5504,41.5958,112570.0
2017-04-05 12:10:00,45.79,45.81,45.74,45.76,76138.0,41.5958,41.6139,41.5504,41.5685,76138.0
2017-04-05 12:20:00,45.75,45.85,45.72,45.83,137970.0,41.5594,41.6503,41.5322,41.6321,137970.0
2017-04-05 12:30:00,45.83,45.85,45.81,45.83,45779.0,41.6321,41.6503,41.6139,41.6321,45779.0
2017-04-05 12:40:00,45.83,45.91,45.82,45.88,49432.0,41.6321,41.7048,41.623,41.6775,49432.0
2017-04-05 12:50:00,45.88,45.9,45.81,45.82,107877.0,41.6775,41.6957,41.6139,41.623,107877.0
2017-04-05 13:00:00,45.82,45.95,45.82,45.91,116032.0,41.623,41.7411,41.623,41.7048,116032.0
2017-04-05 13:10:00,45.91,45.93,45.88,45.89,65970.0,41.7048,41.723,41.6775,41.6866,65970.0
2017-04-05 13:20:00,45.88,45.89,45.85,45.87,55312.0,41.6775,41.6866,41.6503,41.6685,55312.0
2017-04-05 13:30:00,45.86,45.93,45.86,45.86,71260.0,41.6594,41.723,41.6594,41.6594,71260.0
2017-04-05 13:40:00,45.86,45.87,45.81,45.86,43448.0,41.6594,41.6685,41.6139,41.6594,43448.0
2017-04-05 13:50:00,45.86,45.91,45.85,45.9,63773.0,41.6594,41.7048,41.6503,41.6957,63773.0
2017-04-05 14:00:00,45.89,45.94,45.83,45.91,113704.0,41.6866,41.732,41.6321,41.7048,113704.0
2017-04-05 14:10:00,45.9,45.96,45.84,45.9,104772.0,41.6957,41.7502,41.6412,41.6957,104772.0
2017-04-05 14:20:00,45.91,45.91,45.8,45.8,140479.0,41.7048,41.7048,41.6049,41.6049,140479.0
2017-04-05 14:30:00,45.8,45.81,45.61,45.62,242546.0,41.6049,41.6139,41.4323,41.4414,242546.0
2017-04-05 14:40:00,45.61,45.65,45.56,45.61,176750.0,41.4323,41.4686,41.3868,41.4323,176750.0
2017-04-05 14:50:00,45.61,45.62,45.43,45.45,134447.0,41.4323,41.4414,41.2688,41.2869,134447.0
2017-04-05 15:00:00,45.44,45.48,45.34,45.35,290026.0,41.2778,41.3142,41.187,41.1961,290026.0
2017-04-05 15:10:00,45.34,45.36,45.18,45.2,278841.0,41.187,41.2052,41.0417,41.0598,278841.0
2017-04-05 15:20:00,45.2,45.24,45.09,45.23,182420.0,41.0598,41.0962,40.9599,41.0871,182420.0
2017-04-05 15:30:00,45.23,45.24,45.03,45.15,256641.0,41.0871,41.0962,40.9054,41.0144,256641.0
2017-04-05 15:40:00,45.15,45.16,45.07,45.08,316634.0,41.0144,41.0235,40.9417,40.9508,316634.0
2017-04-05 15:50:00,45.07,45.15,45.06,45.08,597126.0,40.9417,41.0144,40.9326,40.9508,597126.0
2017-04-06 09:30:00,45.16,45.17,44.91,45.06,176485.0,41.0235,41.0326,40.7964,40.9326,176485.0
2017-04-06 09:40:00,45.05,45.09,44.87,44.95,287310.0,40.9236,40.9599,40.76,40.8327,287310.0
2017-04-06 09:50:00,44.95,45.26,44.95,45.2,391849.0,40.8327,41.1143,40.8327,41.0598,391849.0
2017-04-06 10:00:00,45.2,45.31,45.11,45.29,145915.0,41.0598,41.1597,40.9781,41.1416,145915.0
2017-04-06 10:10:00,45.29,45.35,45.21,45.34,154075.0,41.1416,41.1961,41.0689,41.187,154075.0
2017-04-06 10:20:00,45.33,45.44,45.28,45.4,196210.0,41.1779,41.2778,41.1325,41.2415,196210.0
2017-04-06 10:30:00,45.4,45.46,45.31,45.35,108153.0,41.2415,41.296,41.1597,41.1961,108153.0
2017-04-06 10:40:00,45.34,45.4,45.2,45.35,270963.0,41.187,41.2415,41.0598,41.1961,270963.0
2017-04-06 10:50:00,45.35,45.37,45.3,45.33,260591.0,41.1961,41.2143,41.1507,41.1779,260591.0
2017-04-06 11:00:00,45.33,45.45,45.33,45.43,95819.0,41.1779,41.2869,41.1779,41.2688,95819.0
2017-04-06 11:10:00,45.43,45.52,45.41,45.48,119403.0,41.2688,41.3505,41.2506,41.3142,119403.0
2017-04-06 11:20:00,45.47,45.66,45.45,45.63,128518.0,41.3051,41.4777,41.2869,41.4504,128518.0
2017-04-06 11:30:00,45.64,45.65,45.57,45.61,76525.0,41.4595,41.4686,41.3959,41.4323,76525.0
2017-04-06 11:40:00,45.6,45.64,45.55,45.56,83843.0,41.4232,41.4595,41.3778,41.3868,83843.0
2017-04-06 11:50:00,45.56,45.56,45.49,45.53,70616.0,41.3868,41.3868,41.3233,41.3596,70616.0
2017-04-06 12:00:00,45.53,45.57,45.46,45.48,60917.0,41.3596,41.3959,41.296,41.3142,60917.0
2017-04-06 12:10:00,45.48,45.51,45.46,45.5,62383.0,41.3142,41.3414,41.296,41.3323,62383.0
2017-04-06 12:20:00,45.5,45.52,45.45,45.49,39399.0,41.3323,41.3505,41.2869,41.3233,39399.0
2017-04-06 12:30:00,45.49,45.51,45.42,45.44,53502.0,41.3233,41.3414,41.2597,41.2778,53502.0
2017-04-06 12:40:00,45.44,45.45,45.39,45.41,74389.0,41.2778,41.2869,41.2324,41.2506,74389.0
2017-04-06 12:50:00,45.41,45.48,45.4,45.46,54306.0,41.2506,41.3142,41.2415,41.296,54306.0
2017-04-06 13:00:00,45.46,45.53,45.45,45.53,51299.0,41.296,41.3596,41.2869,41.3596,51299.0
2017-04-06 13:10:00,45.52,45.63,45.51,45.62,58862.0,41.3505,41.4504,41.3414,41.4414,58862.0
2017-04-06 13:20:00,45.62,45.65,45.61,45.63,60909.0,41.4414,41.4686,41.4323,41.4504,60909.0
2017-04-06 13:30:00,45.63,45.63,45.53,45.55,62613.0,41.4504,41.4504,41.3596,41.3778,62613.0
2017-04-06 13:40:00,45.54,45.56,45.51,45.54,36986.0,41.3687,41.3868,41.3414,41.3687,36986.0
2017-04-06 13:50:00,45.55,45.58,45.51,45.53,38526.0,41.3778,41.405,41.3414,41.3596,38526.0
2017-04-06 14:00:00,45.53,45.55,45.46,45.48,66632.0,41.3596,41.3778,41.296,41.3142,66632.0
2017-04-06 14:10:00,45.47,45.48,45.41,45.43,74134.0,41.3051,41.3142,41.2506,41.2688,74134.0
2017-04-06 14:20:00,45.43,45.46,45.31,45.33,101110.0,41.2688,41.296,41.1597,41.1779,101110.0
2017-04-06 14:30:00,45.33,45.35,45.28,45.32,70428.0,41.1779,41.1961,41.1325,41.1688,70428.0
2017-04-06 14:40:00,45.32,45.34,45.22,45.24,101554.0,41.1688,41.187,41.078,41.0962,101554.0
2017-04-06 14:50:00,45.24,45.28,45.13,45.15,151998.0,41.0962,41.1325,40.9962,41.0144,151998.0
2017-04-06 15:00:00,45.14,45.21,45.11,45.2,117496.0,41.0053,41.0689,40.9781,41.0598,117496.0
2017-04-06 15:10:00,45.2,45.31,45.19,45.3,100640.0,41.0598,41.1597,41.0507,41.1507,100640.0
2017-04-06 15:20:00,45.3,45.31,45.24,45.27,78601.0,41.1507,41.1597,41.0962,41.1234,78601.0
2017-04-06 15:30:00,45.27,45.27,45.17,45.24,119006.0,41.1234,41.1234,41.0326,41.0962,119006.0
2017-04-06 15:40:00,45.25,45.26,45.15,45.19,266769.0,41.1052,41.1143,41.0144,41.0507,266769.0
2017-04-06 15:50:00,45.19,45.3,45.16,45.26,539966.0,41.0507,41.1507,41.0235,41.1143,539966.0
2017-04-07 09:30:00,45.22,45.23,44.92,45.11,295266.0,41.078,41.0871,40.8055,40.9781,295266.0
2017-04-07 09:40:00,45.13,45.23,45.02,45.16,254392.0,40.9962,41.0871,40.8963,41.0235,254392.0
2017-04-07 09:50:00,45.15,45.17,44.89,44.96,270832.0,41.0144,41.0326,40.7782,40.8418,270832.0
2017-04-07 10:00:00,44.95,45.06,44.9,44.99,170496.0,40.8327,40.9326,40.7873,40.8691,170496.0
2017-04-07 10:10:00,44.99,45.06,44.97,45.05,145246.0,40.8691,40.9326,40.8509,40.9236,145246.0
2017-04-07 10:20:00,45.05,45.1,44.98,45.04,205792.0,40.9236,40.969,40.86,40.9145,205792.0
2017-04-07 10:30:00,45.04,45.06,44.98,45.04,224855.0,40.9145,40.9326,40.86,40.9145,224855.0
2017-04-07 10:40:00,45.04,45.04,44.94,44.96,246762.0,40.9145,40.9145,40.8236,40.8418,246762.0
2017-04-07 10:50:00,44.97,44.98,44.75,44.77,350521.0,40.8509,40.86,40.651,40.6692,350521.0
2017-04-07 11:00:00,44.77,44.85,44.76,44.78,514185.0,40.6692,40.7419,40.6601,40.6783,514185.0
2017-04-07 11:10:00,44.78,44.92,44.76,44.89,174563.0,40.6783,40.8055,40.6601,40.7782,174563.0
2017-04-07 11:20:00,44.89,44.9,44.85,44.89,98917.0,40.7782,40.7873,40.7419,40.7782,98917.0
2017-04-07 11:30:00,44.89,44.95,44.84,44.86,171091.0,40.7782,40.8327,40.7328,40.751,171091.0
2017-04-07 11:40:00,44.86,44.93,44.86,44.92,104248.0,40.751,40.8146,40.751,40.8055,104248.0
2017-04-07 11:50:00,44.93,45.03,44.92,45.02,82433.0,40.8146,40.9054,40.8055,40.8963,82433.0
2017-04-07 12:00:00,45.02,45.07,45.0,45.03,271883.0,40.8963,40.9417,40.8781,40.9054,271883.0
2017-04-07 12:10:00,45.03,45.14,45.02,45.11,218083.0,40.9054,41.0053,40.8963,40.9781,218083.0
2017-04-07 12:20:00,45.12,45.33,45.11,45.24,161182.0,40.9872,41.1779,40.9781,41.0962,161182.0
2017-04-07 12:30:00,45.25,45.26,45.13,45.13,110792.0,41.1052,41.1143,40.9962,40.9962,110792.0
2017-04-07 12:40:00,45.13,45.17,45.09,45.16,104214.0,40.9962,41.0326,40.9599,41.0235,104214.0
2017-04-07 12:50:00,45.17,45.23,45.14,45.21,104240.0,41.0326,41.0871,41.0053,41.0689,104240.0
2017-04-07 13:00:00,45.21,45.25,45.17,45.23,91738.0,41.0689,41.1052,41.0326,41.0871,91738.0
2017-04-07 13:10:00,45.23,45.27,45.2,45.2,66553.0,41.0871,41.1234,41.0598,41.0598,66553.0
2017-04-07 13:20:00,45.2,45.26,45.17,45.23,76595.0,41.0598,41.1143,41.0326,41.0871,76595.0
2017-04-07 13:30:00,45.24,45.28,45.21,45.22,120764.0,41.0962,41.1325,41.0689,41.078,120764.0
2017-04-07 13:40:00,45.22,45.36,45.2,45.3,138464.0,41.078,41.2052,41.0598,41.1507,138464.0
2017-04-07 13:50:00,45.3,45.34,45.23,45.27,189659.0,41.1507,41.187,41.0871,41.1234,189659.0
2017-04-07 14:00:00,45.27,45.39,45.27,45.36,140021.0,41.1234,41.2324,41.1234,41.2052,140021.0
2017-04-07 14:10:00,45.35,45.41,45.3,45.31,124078.0,41.1961,41.2506,41.1507,41.1597,124078.0
2017-04-07 14:20:00,45.31,45.33,45.21,45.22,162041.0,41.1597,41.1779,41.0689,41.078,162041.0
2017-04-07 14:30:00,45.21,45.23,45.13,45.2,184562.0,41.0689,41.0871,40.9962,41.0598,184562.0
2017-04-07 14:40:00,45.2,45.22,45.13,45.2,236694.0,41.0598,41.078,40.9962,41.0598,236694.0
2017-04-07 14:50:00,45.19,45.2,45.11,45.16,118306.0,41.0507,41.0598,40.9781,41.0235,118306.0
2017-04-07 15:00:00,45.16,45.21,45.15,45.18,124247.0,41.0235,41.0689,41.0144,41.0417,124247.0
2017-04-07 15:10:00,45.18,45.3,45.18,45.29,214828.0,41.0417,41.1507,41.0417,41.1416,214828.0
2017-04-07 15:20:00,45.28,45.28,45.17,45.18,272302.0,41.1325,41.1325,41.0326,41.0417,272302.0
2017-04-07 15:30:00,45.18,45.2,45.11,45.16,296853.0,41.0417,41.0598,40.9781,41.0235,296853.0
2017-04-07 15:40:00,45.16,45.18,45.12,45.14,348798.0,41.0235,41.0417,40.9872,41.0053,348798.0
2017-04-07 15:50:00,45.14,45.21,45.11,45.18,513797.0,41.0053,41.0689,40.9781,41.0417,513797.0
2017-04-10 09:30:00,45.07,45.12,44.61,44.91,646708.0,40.9417,40.9872,40.5239,40.7964,646708.0
2017-04-10 09:40:00,44.91,45.17,44.91,45.11,350968.0,40.7964,41.0326,40.7964,40.9781,350968.0
2017-04-10 09:50:00,45.11,45.23,45.04,45.1,316905.0,40.9781,41.0871,40.9145,40.969,316905.0
2017-04-10 10:00:00,45.1,45.16,44.88,44.88,323508.0,40.969,41.0235,40.7691,40.7691,323508.0
2017-04-10 10:10:00,44.89,45.07,44.88,45.05,229624.0,40.7782,40.9417,40.7691,40.9236,229624.0
2017-04-10 10:20:00,45.06,45.1,44.92,44.94,163911.0,40.9326,40.969,40.8055,40.8236,163911.0
2017-04-10 10:30:00,44.94,45.07,44.94,45.03,208198.0,40.8236,40.9417,40.8236,40.9054,208198.0
2017-04-10 10:40:00,45.03,45.14,44.98,45.1,160833.0,40.9054,41.0053,40.86,40.969,160833.0
2017-04-10 10:50:00,45.09,45.11,45.0,45.01,147075.0,40.9599,40.9781,40.8781,40.8872,147075.0
2017-04-10 11:00:00,45.01,45.09,44.98,45.06,142738.0,40.8872,40.9599,40.86,40.9326,142738.0
2017-04-10 11:10:00,45.07,45.08,45.04,45.08,91889.0,40.9417,40.9508,40.9145,40.9508,91889.0
2017-04-10 11:20:00,45.07,45.12,45.05,45.09,92299.0,40.9417,40.9872,40.9236,40.9599,92299.0
2017-04-10 11:30:00,45.1,45.12,44.86,44.89,238017.0,40.969,40.9872,40.751,40.7782,238017.0
2017-04-10 11:40:00,44.88,44.92,44.83,44.86,220081.0,40.7691,40.8055,40.7237,40.751,220081.0
2017-04-10 11:50:00,44.86,44.87,44.72,44.75,253605.0,40.751,40.76,40.6238,40.651,253605.0
2017-04-10 12:00:00,44.76,44.82,44.74,44.75,151413.0,40.6601,40.7146,40.642,40.651,151413.0
2017-04-10 12:10:00,44.75,44.76,44.63,44.63,249366.0,40.651,40.6601,40.542,40.542,249366.0
2017-04-10 12:20:00,44.63,44.65,44.61,44.63,127997.0,40.542,40.5602,40.5239,40.542,127997.0
2017-04-10 12:30:00,44.64,44.71,44.6,44.7,208136.0,40.5511,40.6147,40.5148,40.6056,208136.0
2017-04-10 12:40:00,44.69,44.77,44.69,44.76,168923.0,40.5965,40.6692,40.5965,40.6601,168923.0
2017-04-10 12:50:00,44.75,44.84,44.75,44.81,143766.0,40.651,40.7328,40.651,40.7055,143766.0
2017-04-10 13:00:00,44.81,44.85,44.78,44.79,164233.0,40.7055,40.7419,40.6783,40.6874,164233.0
2017-04-10 13:10:00,44.79,44.8,44.69,44.71,185144.0,40.6874,40.6965,40.5965,40.6147,185144.0
2017-04-10 13:20:00,44.72,44.76,44.71,44.74,71955.0,40.6238,40.6601,40.6147,40.642,71955.0
2017-04-10 13:30:00,44.73,44.88,44.71,44.82,209782.0,40.6329,40.7691,40.6147,40.7146,209782.0
2017-04-10 13:40:00,44.8,44.83,44.74,44.77,140433.0,40.6965,40.7237,40.642,40.6692,140433.0
2017-04-10 13:50:00,44.77,44.87,44.76,44.84,172985.0,40.6692,40.76,40.6601,40.7328,172985.0
2017-04-10 14:00:00,44.84,44.86,44.76,44.84,179183.0,40.7328,40.751,40.6601,40.7328,179183.0
2017-04-10 14:10:00,44.83,45.0,44.83,44.99,199896.0,40.7237,40.8781,40.7237,40.8691,199896.0
2017-04-10 14:20:00,44.99,45.08,44.96,44.96,184128.0,40.8691,40.9508,40.8418,40.8418,184128.0
2017-04-10 14:30:00,44.96,45.01,44.91,44.99,171306.0,40.8418,40.8872,40.7964,40.8691,171306.0
2017-04-10 14:40:00,44.99,45.04,44.96,45.04,222567.0,40.8691,40.9145,40.8418,40.9145,222567.0
2017-04-10 14:50:00,45.03,45.04,44.96,44.97,181148.0,40.9054,40.9145,40.8418,40.8509,181148.0
2017-04-10 15:00:00,44.96,45.05,44.95,45.0,155118.0,40.8418,40.9236,40.8327,40.8781,155118.0
2017-04-10 15:10:00,45.01,45.03,44.97,45.0,157593.0,40.8872,40.9054,40.8509,40.8781,157593.0
2017-04-10 15:20:00,44.99,45.02,44.91,44.97,211559.0,40.8691,40.8963,40.7964,40.8509,211559.0
2017-04-10 15:30:00,44.97,45.07,44.94,45.03,339550.0,40.8509,40.9417,40.8236,40.9054,339550.0
2017-04-10 15:40:00,45.03,45.04,44.97,44.98,302238.0,40.9054,40.9145,40.8509,40.86,302238.0
2017-04-10 15:50:00,44.97,45.01,44.94,44.95,703365.0,40.8509,40.8872,40.8236,40.8327,703365.0
2017-04-11 09:30:00,45.0,45.04,44.76,44.84,657395.0,40.8781,40.9145,40.6601,40.7328,657395.0
2017-04-11 09:40:00,44.85,44.91,44.74,44.8,487252.0,40.7419,40.7964,40.642,40.6965,487252.0
2017-04-11 09:50:00,44.8,44.97,44.74,44.77,296117.0,40.6965,40.8509,40.642,40.6692,296117.0
2017-04-11 10:00:00,44.78,44.84,44.71,44.75,344661.0,40.6783,40.7328,40.6147,40.651,344661.0
2017-04-11 10:10:00,44.75,44.81,44.67,44.67,358337.0,40.651,40.7055,40.5784,40.5784,358337.0
2017-04-11 10:20:00,44.68,44.74,44.48,44.69,429018.0,40.5875,40.642,40.4058,40.5965,429018.0
2017-04-11 10:30:00,44.69,44.69,44.55,44.66,271286.0,40.5965,40.5965,40.4694,40.5693,271286.0
2017-04-11 10:40:00,44.66,44.76,44.63,44.69,202820.0,40.5693,40.6601,40.542,40.5965,202820.0
2017-04-11 10:50:00,44.69,44.69,44.56,44.58,236300.0,40.5965,40.5965,40.4784,40.4966,236300.0
2017-04-11 11:00:00,44.58,44.66,44.56,44.57,120552.0,40.4966,40.5693,40.4784,40.4875,120552.0
2017-04-11 11:10:00,44.57,44.63,44.53,44.63,193006.0,40.4875,40.542,40.4512,40.542,193006.0
2017-04-11 11:20:00,44.62,44.66,44.58,44.66,167530.0,40.5329,40.5693,40.4966,40.5693,167530.0
2017-04-11 11:30:00,44.67,44.81,44.66,44.78,293751.0,40.5784,40.7055,40.5693,40.6783,293751.0
2017-04-11 11:40:00,44.79,44.81,44.62,44.71,227755.0,40.6874,40.7055,40.5329,40.6147,227755.0
2017-04-11 11:50:00,44.71,44.8,44.7,44.78,115234.0,40.6147,40.6965,40.6056,40.6783,115234.0
2017-04-11 12:00:00,44.78,44.85,44.75,44.84,145709.0,40.6783,40.7419,40.651,40.7328,145709.0
2017-04-11 12:10:00,44.84,44.87,44.83,44.86,106401.0,40.7328,40.76,40.7237,40.751,106401.0
2017-04-11 12:20:00,44.85,44.99,44.85,44.96,149420.0,40.7419,40.8691,40.7419,40.8418,149420.0
2017-04-11 12:30:00,44.97,44.98,44.94,44.94,167050.0,40.8509,40.86,40.8236,40.8236,167050.0
2017-04-11 12:40:00,44.95,45.03,44.94,45.03,171198.0,40.8327,40.9054,40.8236,40.9054,171198.0
2017-04-11 12:50:00,45.03,45.1,44.98,45.04,238720.0,40.9054,40.969,40.86,40.9145,238720.0
2017-04-11 13:00:00,45.04,45.14,45.03,45.1,127806.0,40.9145,41.0053,40.9054,40.969,127806.0
2017-04-11 13:10:00,45.1,45.13,45.04,45.04,178925.0,40.969,40.9962,40.9145,40.9145,178925.0
2017-04-11 13:20:00,45.03,45.05,44.97,45.01,126078.0,40.9054,40.9236,40.8509,40.8872,126078.0
2017-04-11 13:30:00,45.02,45.02,44.91,44.99,213759.0,40.8963,40.8963,40.7964,40.8691,213759.0
2017-04-11 13:40:00,45.0,45.02,44.84,44.92,188606.0,40.8781,40.8963,40.7328,40.8055,188606.0
2017-04-11 13:50:00,44.92,44.95,44.89,44.95,83722.0,40.8055,40.8327,40.7782,40.8327,83722.0
2017-04-11 14:00:00,44.96,44.98,44.9,44.96,114002.0,40.8418,40.86,40.7873,40.8418,114002.0
2017-04-11 14:10:00,44.96,44.96,44.85,44.86,144233.0,40.8418,40.8418,40.7419,40.751,144233.0
2017-04-11 14:20:00,44.87,44.95,44.86,44.95,83966.0,40.76,40.8327,40.751,40.8327,83966.0
2017-04-11 14:30:00,44.94,45.0,44.93,45.0,134755.0,40.8236,40.8781,40.8146,40.8781,134755.0
2017-04-11 14:40:00,45.0,45.03,44.96,45.01,148724.0,40.8781,40.9054,40.8418,40.8872,148724.0
2017-04-11 14:50:00,45.01,45.09,45.0,45.03,157813.0,40.8872,40.9599,40.8781,40.9054,157813.0
2017-04-11 15:00:00,45.03,45.11,45.01,45.09,221373.0,40.9054,40.9781,40.8872,40.9599,221373.0
2017-04-11 15:10:00,45.09,45.1,45.01,45.1,214453.0,40.9599,40.969,40.8872,40.969,214453.0
2017-04-11 15:20:00,45.1,45.15,45.09,45.12,189494.0,40.969,41.0144,40.9599,40.9872,189494.0
2017-04-11 15:30:00,45.12,45.2,45.08,45.14,281530.0,40.9872,41.0598,40.9508,41.0053,281530.0
2017-04-11 15:40:00,45.14,45.25,45.1,45.25,443010.0,41.0053,41.1052,40.969,41.1052,443010.0
2017-04-11 15:50:00,45.24,45.32,45.2,45.3,943833.0,41.0962,41.1688,41.0598,41.1507,943833.0
2017-04-12 09:30:00,46.97,47.17,46.25,46.57,1776613.0,42.6677,42.8494,42.0136,42.3043,1776613.0
2017-04-12 09:40:00,46.57,46.78,46.21,46.72,896900.0,42.3043,42.4951,41.9773,42.4406,896900.0
2017-04-12 09:50:00,46.71,46.71,46.1,46.18,690086.0,42.4315,42.4315,41.8774,41.9501,690086.0
2017-04-12 10:00:00,46.18,46.43,46.14,46.22,474780.0,41.9501,42.1772,41.9137,41.9864,474780.0
2017-04-12 10:10:00,46.21,46.41,46.01,46.02,460451.0,41.9773,42.159,41.7956,41.8047,460451.0
2017-04-12 10:20:00,46.01,46.29,46.01,46.26,639721.0,41.7956,42.05,41.7956,42.0227,639721.0
2017-04-12 10:30:00,46.25,46.54,46.25,46.45,492426.0,42.0136,42.2771,42.0136,42.1953,492426.0
2017-04-12 10:40:00,46.45,46.45,46.31,46.32,196876.0,42.1953,42.1953,42.0681,42.0772,196876.0
2017-04-12 10:50:00,46.32,46.4,45.72,45.93,455772.0,42.0772,42.1499,41.5322,41.723,455772.0
2017-04-12 11:00:00,45.93,45.96,45.73,45.79,411402.0,41.723,41.7502,41.5413,41.5958,411402.0
2017-04-12 11:10:00,45.79,45.93,45.7,45.82,272303.0,41.5958,41.723,41.514,41.623,272303.0
2017-04-12 11:20:00,45.81,45.85,45.73,45.77,160129.0,41.6139,41.6503,41.5413,41.5776,160129.0
2017-04-12 11:30:00,45.77,45.79,45.65,45.72,198300.0,41.5776,41.5958,41.4686,41.5322,198300.0
2017-04-12 11:40:00,45.73,45.83,45.65,45.75,146783.0,41.5413,41.6321,41.4686,41.5594,146783.0
2017-04-12 11:50:00,45.75,45.79,45.64,45.77,166079.0,41.5594,41.5958,41.4595,41.5776,166079.0
2017-04-12 12:00:00,45.77,45.97,45.76,45.93,197351.0,41.5776,41.7593,41.5685,41.723,197351.0
2017-04-12 12:10:00,45.94,46.07,45.91,45.99,182227.0,41.732,41.8501,41.7048,41.7775,182227.0
2017-04-12 12:20:00,45.99,46.0,45.86,45.9,117340.0,41.7775,41.7865,41.6594,41.6957,117340.0
2017-04-12 12:30:00,45.89,45.89,45.77,45.83,109072.0,41.6866,41.6866,41.5776,41.6321,109072.0
2017-04-12 12:40:00,45.83,45.9,45.79,45.85,82518.0,41.6321,41.6957,41.5958,41.6503,82518.0
2017-04-12 12:50:00,45.86,45.86,45.69,45.74,134066.0,41.6594,41.6594,41.5049,41.5504,134066.0
2017-04-12 13:00:00,45.73,46.0,45.73,45.99,149156.0,41.5413,41.7865,41.5413,41.7775,149156.0
2017-04-12 13:10:00,45.99,46.0,45.91,45.98,129890.0,41.7775,41.7865,41.7048,41.7684,129890.0
2017-04-12 13:20:00,45.97,45.98,45.91,45.92,123202.0,41.7593,41.7684,41.7048,41.7139,123202.0
2017-04-12 13:30:00,45.93,45.98,45.91,45.96,138835.0,41.723,41.7684,41.7048,41.7502,138835.0
2017-04-12 13:40:00,45.96,46.09,45.96,46.02,220886.0,41.7502,41.8683,41.7502,41.8047,220886.0
2017-04-12 13:50:00,46.02,46.03,45.81,45.9,182991.0,41.8047,41.8138,41.6139,41.6957,182991.0
2017-04-12 14:00:00,45.9,45.9,45.78,45.79,107829.0,41.6957,41.6957,41.5867,41.5958,107829.0
2017-04-12 14:10:00,45.79,45.79,45.7,45.72,203263.0,41.5958,41.5958,41.514,41.5322,203263.0
2017-04-12 14:20:00,45.71,45.77,45.69,45.7,118782.0,41.5231,41.5776,41.5049,41.514,118782.0
2017-04-12 14:30:00,45.7,45.7,45.52,45.52,218205.0,41.514,41.514,41.3505,41.3505,218205.0
2017-04-12 14:40:00,45.52,45.57,45.5,45.5,203289.0,41.3505,41.3959,41.3323,41.3323,203289.0
2017-04-12 14:50:00,45.5,45.52,45.45,45.51,155050.0,41.3323,41.3505,41.2869,41.3414,155050.0
2017-04-12 15:00:00,45.51,45.58,45.4,45.46,251622.0,41.3414,41.405,41.2415,41.296,251622.0
2017-04-12 15:10:00,45.46,45.5,45.15,45.17,259820.0,41.296,41.3323,41.0144,41.0326,259820.0
2017-04-12 15:20:00,45.17,45.37,45.04,45.13,565966.0,41.0326,41.2143,40.9145,40.9962,565966.0
2017-04-12 15:30:00,45.14,45.27,45.07,45.08,423329.0,41.0053,41.1234,40.9417,40.9508,423329.0
2017-04-12 15:40:00,45.08,45.1,45.0,45.04,368796.0,40.9508,40.969,40.8781,40.9145,368796.0
2017-04-12 15:50:00,45.03,45.09,45.01,45.04,855034.0,40.9054,40.9599,40.8872,40.9145,855034.0
2017-04-13 09:30:00,44.93,45.0,44.2,44.56,710580.0,40.8146,40.8781,40.1514,40.4784,710580.0
2017-04-13 09:40:00,44.56,44.71,44.09,44.15,644740.0,40.4784,40.6147,40.0515,40.106,644740.0
2017-04-13 09:50:00,44.15,44.32,44.06,44.13,623967.0,40.106,40.2604,40.0242,40.0878,623967.0
2017-04-13 10:00:00,44.12,44.21,44.01,44.02,544077.0,40.0787,40.1605,39.9788,39.9879,544077.0
2017-04-13 10:10:00,44.02,44.04,43.81,43.91,910506.0,39.9879,40.0061,39.7971,39.888,910506.0
2017-04-13 10:20:00,43.89,44.06,43.84,43.87,661473.0,39.8698,40.0242,39.8244,39.8516,661473.0
2017-04-13 10:30:00,43.86,44.16,43.86,44.08,592734.0,39.8426,40.1151,39.8426,40.0424,592734.0
2017-04-13 10:40:00,44.08,44.11,43.93,43.95,312917.0,40.0424,40.0697,39.9062,39.9243,312917.0
2017-04-13 10:50:00,43.96,44.08,43.95,44.02,330593.0,39.9334,40.0424,39.9243,39.9879,330593.0
2017-04-13 11:00:00,44.03,44.14,43.99,44.09,340967.0,39.997,40.0969,39.9607,40.0515,340967.0
2017-04-13 11:10:00,44.09,44.18,44.02,44.07,275438.0,40.0515,40.1333,39.9879,40.0333,275438.0
2017-04-13 11:20:00,44.06,44.16,44.06,44.07,298306.0,40.0242,40.1151,40.0242,40.0333,298306.0
2017-04-13 11:30:00,44.07,44.08,43.93,43.97,275604.0,40.0333,40.0424,39.9062,39.9425,275604.0
2017-04-13 11:40:00,43.97,44.05,43.95,44.02,265825.0,39.9425,40.0152,39.9243,39.9879,265825.0
2017-04-13 11:50:00,44.02,44.08,44.0,44.04,173885.0,39.9879,40.0424,39.9697,40.0061,173885.0
2017-04-13 12:00:00,44.03,44.03,43.93,43.96,219874.0,39.997,39.997,39.9062,39.9334,219874.0
2017-04-13 12:10:00,43.96,43.97,43.85,43.86,246281.0,39.9334,39.9425,39.8335,39.8426,246281.0
2017-04-13 12:20:00,43.87,43.94,43.83,43.92,218099.0,39.8516,39.9152,39.8153,39.8971,218099.0
2017-04-13 12:30:00,43.93,44.0,43.89,43.91,160616.0,39.9062,39.9697,39.8698,39.888,160616.0
2017-04-13 12:40:00,43.92,43.92,43.81,43.85,214109.0,39.8971,39.8971,39.7971,39.8335,214109.0
2017-04-13 12:50:00,43.85,43.91,43.82,43.88,186897.0,39.8335,39.888,39.8062,39.8607,186897.0
2017-04-13 13:00:00,43.89,43.97,43.82,43.96,517077.0,39.8698,39.9425,39.8062,39.9334,517077.0
2017-04-13 13:10:00,43.96,44.0,43.93,43.99,159225.0,39.9334,39.9697,39.9062,39.9607,159225.0
2017-04-13 13:20:00,43.98,44.14,43.96,44.12,264246.0,39.9516,40.0969,39.9334,40.0787,264246.0
2017-04-13 13:30:00,44.11,44.17,44.06,44.14,226773.0,40.0697,40.1242,40.0242,40.0969,226773.0
2017-04-13 13:40:00,44.14,44.19,43.95,43.99,256648.0,40.0969,40.1423,39.9243,39.9607,256648.0
2017-04-13 13:50:00,44.0,44.05,43.98,43.98,168574.0,39.9697,40.0152,39.9516,39.9516,168574.0
2017-04-13 14:00:00,43.98,44.05,43.97,44.03,138400.0,39.9516,40.0152,39.9425,39.997,138400.0
2017-04-13 14:10:00,44.04,44.07,43.99,44.05,199766.0,40.0061,40.0333,39.9607,40.0152,199766.0
2017-04-13 14:20:00,44.05,44.18,44.04,44.18,198842.0,40.0152,40.1333,40.0061,40.1333,198842.0
2017-04-13 14:30:00,44.17,44.23,44.08,44.09,220446.0,40.1242,40.1787,40.0424,40.0515,220446.0
2017-04-13 14:40:00,44.1,44.21,44.09,44.2,177872.0,40.0606,40.1605,40.0515,40.1514,177872.0
2017-04-13 14:50:00,44.2,44.24,44.11,44.22,254383.0,40.1514,40.1878,40.0697,40.1696,254383.0
2017-04-13 15:00:00,44.21,44.23,44.1,44.1,231694.0,40.1605,40.1787,40.0606,40.0606,231694.0
2017-04-13 15:10:00,44.1,44.15,44.04,44.15,234468.0,40.0606,40.106,40.0061,40.106,234468.0
2017-04-13 15:20:00,44.15,44.18,44.06,44.08,184101.0,40.106,40.1333,40.0242,40.0424,184101.0
2017-04-13 15:30:00,44.07,44.13,43.96,43.97,323133.0,40.0333,40.0878,39.9334,39.9425,323133.0
2017-04-13 15:40:00,43.98,44.13,43.96,44.12,381102.0,39.9516,40.0878,39.9334,40.0787,381102.0
2017-04-13 15:50:00,44.11,44.12,44.0,44.01,1031685.0,40.0697,40.0787,39.9697,39.9788,1031685.0
2017-04-17 09:30:00,44.13,44.45,44.11,44.16,491754.0,40.0878,40.3785,40.0697,40.1151,491754.0
2017-04-17 09:40:00,44.15,44.32,44.12,44.32,270685.0,40.106,40.2604,40.0787,40.2604,270685.0
2017-04-17 09:50:00,44.33,44.36,44.23,44.27,184890.0,40.2695,40.2968,40.1787,40.215,184890.0
2017-04-17 10:00:00,44.27,44.4,44.26,44.35,188065.0,40.215,40.3331,40.2059,40.2877,188065.0
2017-04-17 10:10:00,44.34,44.36,44.2,44.23,220492.0,40.2786,40.2968,40.1514,40.1787,220492.0
2017-04-17 10:20:00,44.23,44.35,44.19,44.35,264873.0,40.1787,40.2877,40.1423,40.2877,264873.0
2017-04-17 10:30:00,44.35,44.41,44.19,44.23,219299.0,40.2877,40.3422,40.1423,40.1787,219299.0
2017-04-17 10:40:00,44.24,44.26,44.17,44.17,150411.0,40.1878,40.2059,40.1242,40.1242,150411.0
2017-04-17 10:50:00,44.17,44.28,44.17,44.26,172606.0,40.1242,40.2241,40.1242,40.2059,172606.0
2017-04-17 11:00:00,44.26,44.28,44.17,44.18,119017.0,40.2059,40.2241,40.1242,40.1333,119017.0
2017-04-17 11:10:00,44.17,44.29,44.16,44.29,131781.0,40.1242,40.2332,40.1151,40.2332,131781.0
2017-04-17 11:20:00,44.29,44.29,44.22,44.23,113948.0,40.2332,40.2332,40.1696,40.1787,113948.0
2017-04-17 11:30:00,44.23,44.27,44.19,44.2,95204.0,40.1787,40.215,40.1423,40.1514,95204.0
2017-04-17 11:40:00,44.21,44.25,44.17,44.18,133374.0,40.1605,40.1968,40.1242,40.1333,133374.0
2017-04-17 11:50:00,44.18,44.19,44.06,44.06,123621.0,40.1333,40.1423,40.0242,40.0242,123621.0
2017-04-17 12:00:00,44.06,44.12,44.05,44.09,93730.0,40.0242,40.0787,40.0152,40.0515,93730.0
2017-04-17 12:10:00,44.1,44.11,44.05,44.1,95167.0,40.0606,40.0697,40.0152,40.0606,95167.0
2017-04-17 12:20:00,44.1,44.13,44.06,44.08,79215.0,40.0606,40.0878,40.0242,40.0424,79215.0
2017-04-17 12:30:00,44.08,44.08,44.02,44.04,78758.0,40.0424,40.0424,39.9879,40.0061,78758.0
2017-04-17 12:40:00,44.04,44.08,44.0,44.01,92228.0,40.0061,40.0424,39.9697,39.9788,92228.0
2017-04-17 12:50:00,44.02,44.07,44.01,44.04,82651.0,39.9879,40.0333,39.9788,40.0061,82651.0
2017-04-17 13:00:00,44.05,44.07,44.01,44.02,81745.0,40.0152,40.0333,39.9788,39.9879,81745.0
2017-04-17 13:10:00,44.02,44.12,44.01,44.11,129938.0,39.9879,40.0787,39.9788,40.0697,129938.0
2017-04-17 13:20:00,44.11,44.18,44.1,44.15,132976.0,40.0697,40.1333,40.0606,40.106,132976.0
2017-04-17 13:30:00,44.15,44.16,44.06,44.09,85488.0,40.106,40.1151,40.0242,40.0515,85488.0
2017-04-17 13:40:00,44.08,44.1,44.05,44.08,111750.0,40.0424,40.0606,40.0152,40.0424,111750.0
2017-04-17 13:50:00,44.08,44.08,44.0,44.01,95485.0,40.0424,40.0424,39.9697,39.9788,95485.0
2017-04-17 14:00:00,44.02,44.06,44.0,44.05,86511.0,39.9879,40.0242,39.9697,40.0152,86511.0
2017-04-17 14:10:00,44.06,44.1,44.04,44.05,108001.0,40.0242,40.0606,40.0061,40.0152,108001.0
2017-04-17 14:20:00,44.05,44.11,44.05,44.1,79888.0,40.0152,40.0697,40.0152,40.0606,79888.0
2017-04-17 14:30:00,44.11,44.17,44.09,44.16,137823.0,40.0697,40.1242,40.0515,40.1151,137823.0
2017-04-17 14:40:00,44.15,44.21,44.15,44.15,109198.0,40.106,40.1605,40.106,40.106,109198.0
2017-04-17 14:50:00,44.15,44.16,44.11,44.13,140412.0,40.106,40.1151,40.0697,40.0878,140412.0
2017-04-17 15:00:00,44.13,44.16,44.11,44.15,105587.0,40.0878,40.1151,40.0697,40.106,105587.0
2017-04-17 15:10:00,44.16,44.24,44.14,44.23,138244.0,40.1151,40.1878,40.0969,40.1787,138244.0
2017-04-17 15:20:00,44.23,44.31,44.21,44.28,227747.0,40.1787,40.2513,40.1605,40.2241,227747.0
2017-04-17 15:30:00,44.27,44.35,44.26,44.35,168563.0,40.215,40.2877,40.2059,40.2877,168563.0
2017-04-17 15:40:00,44.35,44.38,44.28,44.31,302993.0,40.2877,40.3149,40.2241,40.2513,302993.0
2017-04-17 15:50:00,44.32,44.39,44.31,44.36,567931.0,40.2604,40.324,40.2513,40.2968,567931.0
2017-04-18 09:30:00,44.2,44.57,44.11,44.54,341456.0,40.1514,40.4875,40.0697,40.4603,341456.0
2017-04-18 09:40:00,44.54,44.74,44.53,44.65,374160.0,40.4603,40.642,40.4512,40.5602,374160.0
2017-04-18 09:50:00,44.65,44.78,44.57,44.73,307483.0,40.5602,40.6783,40.4875,40.6329,307483.0
2017-04-18 10:00:00,44.74,44.75,44.42,44.42,283059.0,40.642,40.651,40.3513,40.3513,283059.0
2017-04-18 10:10:00,44.42,44.44,44.34,44.38,291499.0,40.3513,40.3694,40.2786,40.3149,291499.0
2017-04-18 10:20:00,44.38,44.43,44.34,44.41,211336.0,40.3149,40.3604,40.2786,40.3422,211336.0
2017-04-18 10:30:00,44.4,44.55,44.39,44.54,129612.0,40.3331,40.4694,40.324,40.4603,129612.0
2017-04-18 10:40:00,44.53,44.55,44.44,44.54,154555.0,40.4512,40.4694,40.3694,40.4603,154555.0
2017-04-18 10:50:00,44.54,44.54,44.32,44.42,216707.0,40.4603,40.4603,40.2604,40.3513,216707.0
2017-04-18 11:00:00,44.41,44.42,44.31,44.37,151698.0,40.3422,40.3513,40.2513,40.3058,151698.0
2017-04-18 11:10:00,44.37,44.43,44.31,44.34,290332.0,40.3058,40.3604,40.2513,40.2786,290332.0
2017-04-18 11:20:00,44.33,44.34,44.17,44.28,207539.0,40.2695,40.2786,40.1242,40.2241,207539.0
2017-04-18 11:30:00,44.29,44.34,44.11,44.14,225709.0,40.2332,40.2786,40.0697,40.0969,225709.0
2017-04-18 11:40:00,44.14,44.19,44.08,44.18,163469.0,40.0969,40.1423,40.0424,40.1333,163469.0
2017-04-18 11:50:00,44.19,44.22,44.08,44.09,171711.0,40.1423,40.1696,40.0424,40.0515,171711.0
2017-04-18 12:00:00,44.09,44.15,44.02,44.06,167374.0,40.0515,40.106,39.9879,40.0242,167374.0
2017-04-18 12:10:00,44.06,44.06,43.97,44.02,197926.0,40.0242,40.0242,39.9425,39.9879,197926.0
2017-04-18 12:20:00,44.01,44.15,44.01,44.13,100994.0,39.9788,40.106,39.9788,40.0878,100994.0
2017-04-18 12:30:00,44.13,44.16,44.03,44.04,109265.0,40.0878,40.1151,39.997,40.0061,109265.0
2017-04-18 12:40:00,44.04,44.15,44.03,44.15,170831.0,40.0061,40.106,39.997,40.106,170831.0
2017-04-18 12:50:00,44.14,44.27,44.1,44.23,295061.0,40.0969,40.215,40.0606,40.1787,295061.0
2017-04-18 13:00:00,44.23,44.23,44.09,44.14,90844.0,40.1787,40.1787,40.0515,40.0969,90844.0
2017-04-18 13:10:00,44.14,44.17,44.09,44.16,83797.0,40.0969,40.1242,40.0515,40.1151,83797.0
2017-04-18 13:20:00,44.16,44.3,44.16,44.3,164736.0,40.1151,40.2423,40.1151,40.2423,164736.0
2017-04-18 13:30:00,44.29,44.31,44.24,44.27,115440.0,40.2332,40.2513,40.1878,40.215,115440.0
2017-04-18 13:40:00,44.27,44.36,44.26,44.3,137089.0,40.215,40.2968,40.2059,40.2423,137089.0
2017-04-18 13:50:00,44.31,44.33,44.29,44.3,83363.0,40.2513,40.2695,40.2332,40.2423,83363.0
2017-04-18 14:00:00,44.3,44.42,44.3,44.36,118671.0,40.2423,40.3513,40.2423,40.2968,118671.0
2017-04-18 14:10:00,44.36,44.43,44.32,44.41,114484.0,40.2968,40.3604,40.2604,40.3422,114484.0
2017-04-18 14:20:00,44.41,44.42,44.36,44.4,106663.0,40.3422,40.3513,40.2968,40.3331,106663.0
2017-04-18 14:30:00,44.39,44.42,44.37,44.37,77538.0,40.324,40.3513,40.3058,40.3058,77538.0
2017-04-18 14:40:00,44.38,44.39,44.3,44.36,116751.0,40.3149,40.324,40.2423,40.2968,116751.0
2017-04-18 14:50:00,44.36,44.37,44.28,44.32,110448.0,40.2968,40.3058,40.2241,40.2604,110448.0
2017-04-18 15:00:00,44.33,44.36,44.3,44.34,111907.0,40.2695,40.2968,40.2423,40.2786,111907.0
2017-04-18 15:10:00,44.34,44.38,44.32,44.37,99609.0,40.2786,40.3149,40.2604,40.3058,99609.0
2017-04-18 15:20:00,44.37,44.52,44.37,44.47,171745.0,40.3058,40.4421,40.3058,40.3967,171745.0
2017-04-18 15:30:00,44.47,44.55,44.47,44.52,212965.0,40.3967,40.4694,40.3967,40.4421,212965.0
2017-04-18 15:40:00,44.52,44.57,44.47,44.52,264787.0,40.4421,40.4875,40.3967,40.4421,264787.0
2017-04-18 15:50:00,44.51,44.54,44.41,44.42,529230.0,40.433,40.4603,40.3422,40.3513,529230.0
2017-04-19 09:30:00,44.81,44.92,44.7,44.78,607977.0,40.7055,40.8055,40.6056,40.6783,607977.0
2017-04-19 09:40:00,44.78,44.98,44.72,44.9,273713.0,40.6783,40.86,40.6238,40.7873,273713.0
2017-04-19 09:50:00,44.91,45.22,44.9,45.21,558677.0,40.7964,41.078,40.7873,41.0689,558677.0
2017-04-19 10:00:00,45.22,45.25,45.12,45.24,380421.0,41.078,41.1052,40.9872,41.0962,380421.0
2017-04-19 10:10:00,45.25,45.3,45.17,45.3,268829.0,41.1052,41.1507,41.0326,41.1507,268829.0
2017-04-19 10:20:00,45.3,45.3,45.16,45.16,132753.0,41.1507,41.1507,41.0235,41.0235,132753.0
2017-04-19 10:30:00,45.16,45.25,45.14,45.18,162708.0,41.0235,41.1052,41.0053,41.0417,162708.0
2017-04-19 10:40:00,45.17,45.23,45.14,45.21,136674.0,41.0326,41.0871,41.0053,41.0689,136674.0
2017-04-19 10:50:00,45.21,45.22,45.08,45.16,161013.0,41.0689,41.078,40.9508,41.0235,161013.0
2017-04-19 11:00:00,45.17,45.36,45.15,45.36,217227.0,41.0326,41.2052,41.0144,41.2052,217227.0
2017-04-19 11:10:00,45.35,45.47,45.26,45.47,237154.0,41.1961,41.3051,41.1143,41.3051,237154.0
2017-04-19 11:20:00,45.47,45.49,45.44,45.48,152989.0,41.3051,41.3233,41.2778,41.3142,152989.0
2017-04-19 11:30:00,45.48,45.51,45.44,45.48,197981.0,41.3142,41.3414,41.2778,41.3142,197981.0
2017-04-19 11:40:00,45.48,45.51,45.41,45.44,117787.0,41.3142,41.3414,41.2506,41.2778,117787.0
2017-04-19 11:50:00,45.43,45.45,45.37,45.37,116597.0,41.2688,41.2869,41.2143,41.2143,116597.0
2017-04-19 12:00:00,45.38,45.41,45.3,45.39,204636.0,41.2233,41.2506,41.1507,41.2324,204636.0
2017-04-19 12:10:00,45.38,45.41,45.33,45.37,131743.0,41.2233,41.2506,41.1779,41.2143,131743.0
2017-04-19 12:20:00,45.37,45.4,45.36,45.39,72493.0,41.2143,41.2415,41.2052,41.2324,72493.0
2017-04-19 12:30:00,45.38,45.42,45.38,45.41,89496.0,41.2233,41.2597,41.2233,41.2506,89496.0
2017-04-19 12:40:00,45.4,45.51,45.39,45.5,178287.0,41.2415,41.3414,41.2324,41.3323,178287.0
2017-04-19 12:50:00,45.51,45.6,45.5,45.57,169825.0,41.3414,41.4232,41.3323,41.3959,169825.0
2017-04-19 13:00:00,45.57,45.57,45.49,45.5,133489.0,41.3959,41.3959,41.3233,41.3323,133489.0
2017-04-19 13:10:00,45.5,45.53,45.45,45.48,240555.0,41.3323,41.3596,41.2869,41.3142,240555.0
2017-04-19 13:20:00,45.48,45.51,45.45,45.46,152281.0,41.3142,41.3414,41.2869,41.296,152281.0
2017-04-19 13:30:00,45.45,45.46,45.4,45.41,145794.0,41.2869,41.296,41.2415,41.2506,145794.0
2017-04-19 13:40:00,45.4,45.45,45.35,45.44,130220.0,41.2415,41.2869,41.1961,41.2778,130220.0
2017-04-19 13:50:00,45.44,45.45,45.35,45.39,102126.0,41.2778,41.2869,41.1961,41.2324,102126.0
2017-04-19 14:00:00,45.4,45.43,45.3,45.31,104574.0,41.2415,41.2688,41.1507,41.1597,104574.0
2017-04-19 14:10:00,45.3,45.33,45.23,45.27,147810.0,41.1507,41.1779,41.0871,41.1234,147810.0
2017-04-19 14:20:00,45.27,45.28,45.2,45.22,103879.0,41.1234,41.1325,41.0598,41.078,103879.0
2017-04-19 14:30:00,45.22,45.24,45.19,45.22,86295.0,41.078,41.0962,41.0507,41.078,86295.0
2017-04-19 14:40:00,45.22,45.23,45.18,45.18,98437.0,41.078,41.0871,41.0417,41.0417,98437.0
2017-04-19 14:50:00,45.19,45.2,45.13,45.14,140434.0,41.0507,41.0598,40.9962,41.0053,140434.0
2017-04-19 15:00:00,45.14,45.17,45.1,45.12,161150.0,41.0053,41.0326,40.969,40.9872,161150.0
2017-04-19 15:10:00,45.13,45.2,45.12,45.2,149157.0,40.9962,41.0598,40.9872,41.0598,149157.0
2017-04-19 15:20:00,45.2,45.2,45.08,45.1,136665.0,41.0598,41.0598,40.9508,40.969,136665.0
2017-04-19 15:30:00,45.09,45.13,45.03,45.03,195392.0,40.9599,40.9962,40.9054,40.9054,195392.0
2017-04-19 15:40:00,45.03,45.06,44.97,45.05,361428.0,40.9054,40.9326,40.8509,40.9236,361428.0
2017-04-19 15:50:00,45.05,45.1,45.0,45.07,389782.0,40.9236,40.969,40.8781,40.9417,389782.0
2017-04-20 09:30:00,45.41,45.5,45.31,45.38,236957.0,41.2506,41.3323,41.1597,41.2233,236957.0
2017-04-20 09:40:00,45.38,45.44,45.33,45.39,152017.0,41.2233,41.2778,41.1779,41.2324,152017.0
2017-04-20 09:50:00,45.38,45.45,45.27,45.3,173485.0,41.2233,41.2869,41.1234,41.1507,173485.0
2017-04-20 10:00:00,45.3,45.38,45.25,45.3,153892.0,41.1507,41.2233,41.1052,41.1507,153892.0
2017-04-20 10:10:00,45.3,45.48,45.29,45.44,185355.0,41.1507,41.3142,41.1416,41.2778,185355.0
2017-04-20 10:20:00,45.44,45.51,45.39,45.43,189511.0,41.2778,41.3414,41.2324,41.2688,189511.0
2017-04-20 10:30:00,45.44,45.52,45.41,45.5,182068.0,41.2778,41.3505,41.2506,41.3323,182068.0
2017-04-20 10:40:00,45.5,45.59,45.49,45.55,97830.0,41.3323,41.4141,41.3233,41.3778,97830.0
2017-04-20 10:50:00,45.55,45.61,45.53,45.55,109649.0,41.3778,41.4323,41.3596,41.3778,109649.0
2017-04-20 11:00:00,45.55,45.68,45.51,45.68,163848.0,41.3778,41.4959,41.3414,41.4959,163848.0
2017-04-20 11:10:00,45.68,45.68,45.58,45.64,156637.0,41.4959,41.4959,41.405,41.4595,156637.0
2017-04-20 11:20:00,45.64,45.74,45.61,45.72,159558.0,41.4595,41.5504,41.4323,41.5322,159558.0
2017-04-20 11:30:00,45.72,45.8,45.68,45.79,118453.0,41.5322,41.6049,41.4959,41.5958,118453.0
2017-04-20 11:40:00,45.79,45.86,45.7,45.83,174667.0,41.5958,41.6594,41.514,41.6321,174667.0
2017-04-20 11:50:00,45.83,45.92,45.82,45.9,146030.0,41.6321,41.7139,41.623,41.6957,146030.0
2017-04-20 12:00:00,45.9,45.93,45.88,45.88,112043.0,41.6957,41.723,41.6775,41.6775,112043.0
2017-04-20 12:10:00,45.89,45.97,45.86,45.97,121445.0,41.6866,41.7593,41.6594,41.7593,121445.0
2017-04-20 12:20:00,45.98,46.0,45.9,45.9,103800.0,41.7684,41.7865,41.6957,41.6957,103800.0
2017-04-20 12:30:00,45.91,45.92,45.84,45.86,70602.0,41.7048,41.7139,41.6412,41.6594,70602.0
2017-04-20 12:40:00,45.87,45.96,45.86,45.95,225660.0,41.6685,41.7502,41.6594,41.7411,225660.0
2017-04-20 12:50:00,45.96,46.01,45.85,45.86,426629.0,41.7502,41.7956,41.6503,41.6594,426629.0
2017-04-20 13:00:00,45.86,45.94,45.85,45.89,156065.0,41.6594,41.732,41.6503,41.6866,156065.0
2017-04-20 13:10:00,45.9,45.93,45.88,45.89,78676.0,41.6957,41.723,41.6775,41.6866,78676.0
2017-04-20 13:20:00,45.89,45.94,45.86,45.94,121322.0,41.6866,41.732,41.6594,41.732,121322.0
2017-04-20 13:30:00,45.94,45.97,45.93,45.97,124834.0,41.732,41.7593,41.723,41.7593,124834.0
2017-04-20 13:40:00,45.97,46.04,45.96,46.04,145939.0,41.7593,41.8229,41.7502,41.8229,145939.0
2017-04-20 13:50:00,46.04,46.13,46.04,46.09,212775.0,41.8229,41.9046,41.8229,41.8683,212775.0
2017-04-20 14:00:00,46.09,46.15,46.06,46.09,191492.0,41.8683,41.9228,41.841,41.8683,191492.0
2017-04-20 14:10:00,46.1,46.11,46.04,46.1,134467.0,41.8774,41.8865,41.8229,41.8774,134467.0
2017-04-20 14:20:00,46.09,46.16,46.08,46.15,143717.0,41.8683,41.9319,41.8592,41.9228,143717.0
2017-04-20 14:30:00,46.15,46.15,46.08,46.14,175550.0,41.9228,41.9228,41.8592,41.9137,175550.0
2017-04-20 14:40:00,46.14,46.17,46.09,46.13,211649.0,41.9137,41.941,41.8683,41.9046,211649.0
2017-04-20 14:50:00,46.12,46.16,46.1,46.12,108151.0,41.8956,41.9319,41.8774,41.8956,108151.0
2017-04-20 15:00:00,46.12,46.13,46.02,46.11,207434.0,41.8956,41.9046,41.8047,41.8865,207434.0
2017-04-20 15:10:00,46.11,46.15,46.02,46.03,160788.0,41.8865,41.9228,41.8047,41.8138,160788.0
2017-04-20 15:20:00,46.04,46.04,45.95,46.02,111215.0,41.8229,41.8229,41.7411,41.8047,111215.0
2017-04-20 15:30:00,46.01,46.05,45.97,45.99,148769.0,41.7956,41.832,41.7593,41.7775,148769.0
2017-04-20 15:40:00,45.99,46.05,45.98,45.99,263815.0,41.7775,41.832,41.7684,41.7775,263815.0
2017-04-20 15:50:00,45.99,46.03,45.93,45.94,500861.0,41.7775,41.8138,41.723,41.732,500861.0
2017-04-21 09:30:00,45.85,46.04,45.71,45.78,520517.0,41.6503,41.8229,41.5231,41.5867,520517.0
2017-04-21 09:40:00,45.77,45.81,45.61,45.62,266766.0,41.5776,41.6139,41.4323,41.4414,266766.0
2017-04-21 09:50:00,45.62,45.67,45.52,45.66,195478.0,41.4414,41.4868,41.3505,41.4777,195478.0
2017-04-21 10:00:00,45.67,45.72,45.57,45.58,181455.0,41.4868,41.5322,41.3959,41.405,181455.0
2017-04-21 10:10:00,45.59,45.64,45.42,45.42,301943.0,41.4141,41.4595,41.2597,41.2597,301943.0
2017-04-21 10:20:00,45.43,45.48,45.4,45.45,151013.0,41.2688,41.3142,41.2415,41.2869,151013.0
2017-04-21 10:30:00,45.45,45.46,45.38,45.46,143965.0,41.2869,41.296,41.2233,41.296,143965.0
2017-04-21 10:40:00,45.45,45.52,45.42,45.46,107228.0,41.2869,41.3505,41.2597,41.296,107228.0
2017-04-21 10:50:00,45.45,45.47,45.37,45.42,115762.0,41.2869,41.3051,41.2143,41.2597,115762.0
2017-04-21 11:00:00,45.41,45.44,45.35,45.42,120291.0,41.2506,41.2778,41.1961,41.2597,120291.0
2017-04-21 11:10:00,45.41,45.46,45.3,45.46,122807.0,41.2506,41.296,41.1507,41.296,122807.0
2017-04-21 11:20:00,45.46,45.56,45.43,45.54,96754.0,41.296,41.3868,41.2688,41.3687,96754.0
2017-04-21 11:30:00,45.54,45.55,45.48,45.5,61522.0,41.3687,41.3778,41.3142,41.3323,61522.0
2017-04-21 11:40:00,45.5,45.53,45.49,45.51,56789.0,41.3323,41.3596,41.3233,41.3414,56789.0
2017-04-21 11:50:00,45.5,45.54,45.48,45.53,54725.0,41.3323,41.3687,41.3142,41.3596,54725.0
2017-04-21 12:00:00,45.53,45.55,45.5,45.51,57930.0,41.3596,41.3778,41.3323,41.3414,57930.0
2017-04-21 12:10:00,45.51,45.54,45.47,45.48,82248.0,41.3414,41.3687,41.3051,41.3142,82248.0
2017-04-21 12:20:00,45.48,45.49,45.42,45.42,49369.0,41.3142,41.3233,41.2597,41.2597,49369.0
2017-04-21 12:30:00,45.43,45.45,45.38,45.44,90509.0,41.2688,41.2869,41.2233,41.2778,90509.0
2017-04-21 12:40:00,45.44,45.48,45.4,45.43,85222.0,41.2778,41.3142,41.2415,41.2688,85222.0
2017-04-21 12:50:00,45.43,45.53,45.41,45.47,142129.0,41.2688,41.3596,41.2506,41.3051,142129.0
2017-04-21 13:00:00,45.48,45.56,45.47,45.55,111159.0,41.3142,41.3868,41.3051,41.3778,111159.0
2017-04-21 13:10:00,45.55,45.55,45.45,45.52,156443.0,41.3778,41.3778,41.2869,41.3505,156443.0
2017-04-21 13:20:00,45.52,45.57,45.51,45.54,114790.0,41.3505,41.3959,41.3414,41.3687,114790.0
2017-04-21 13:30:00,45.55,45.58,45.51,45.55,78502.0,41.3778,41.405,41.3414,41.3778,78502.0
2017-04-21 13:40:00,45.54,45.55,45.5,45.51,56291.0,41.3687,41.3778,41.3323,41.3414,56291.0
2017-04-21 13:50:00,45.51,45.64,45.48,45.61,119819.0,41.3414,41.4595,41.3142,41.4323,119819.0
2017-04-21 14:00:00,45.61,45.66,45.59,45.65,73804.0,41.4323,41.4777,41.4141,41.4686,73804.0
2017-04-21 14:10:00,45.66,45.7,45.63,45.64,88763.0,41.4777,41.514,41.4504,41.4595,88763.0
2017-04-21 14:20:00,45.64,45.7,45.64,45.66,74944.0,41.4595,41.514,41.4595,41.4777,74944.0
2017-04-21 14:30:00,45.66,45.7,45.64,45.7,97377.0,41.4777,41.514,41.4595,41.514,97377.0
2017-04-21 14:40:00,45.7,45.7,45.62,45.64,75340.0,41.514,41.514,41.4414,41.4595,75340.0
2017-04-21 14:50:00,45.63,45.7,45.6,45.64,131887.0,41.4504,41.514,41.4232,41.4595,131887.0
2017-04-21 15:00:00,45.65,45.71,45.58,45.6,198133.0,41.4686,41.5231,41.405,41.4232,198133.0
2017-04-21 15:10:00,45.6,45.61,45.56,45.59,107837.0,41.4232,41.4323,41.3868,41.4141,107837.0
2017-04-21 15:20:00,45.59,45.65,45.56,45.64,94745.0,41.4141,41.4686,41.3868,41.4595,94745.0
2017-04-21 15:30:00,45.64,45.65,45.52,45.59,215242.0,41.4595,41.4686,41.3505,41.4141,215242.0
2017-04-21 15:40:00,45.59,45.68,45.58,45.66,246759.0,41.4141,41.4959,41.405,41.4777,246759.0
2017-04-21 15:50:00,45.66,45.66,45.52,45.54,558469.0,41.4777,41.4777,41.3505,41.3687,558469.0
2017-04-24 09:30:00,46.5,46.58,46.07,46.45,581207.0,42.2407,42.3134,41.8501,42.1953,581207.0
2017-04-24 09:40:00,46.45,46.49,46.24,46.3,325508.0,42.1953,42.2317,42.0046,42.0591,325508.0
2017-04-24 09:50:00,46.31,46.43,46.21,46.41,229534.0,42.0681,42.1772,41.9773,42.159,229534.0
2017-04-24 10:00:00,46.4,46.44,46.29,46.32,292476.0,42.1499,42.1862,42.05,42.0772,292476.0
2017-04-24 10:10:00,46.32,46.41,46.31,46.4,206522.0,42.0772,42.159,42.0681,42.1499,206522.0
2017-04-24 10:20:00,46.4,46.43,46.32,46.39,233275.0,42.1499,42.1772,42.0772,42.1408,233275.0
2017-04-24 10:30:00,46.39,46.42,46.35,46.38,181838.0,42.1408,42.1681,42.1045,42.1317,181838.0
2017-04-24 10:40:00,46.38,46.48,46.38,46.47,251193.0,42.1317,42.2226,42.1317,42.2135,251193.0
2017-04-24 10:50:00,46.47,46.47,46.36,46.4,207687.0,42.2135,42.2135,42.1136,42.1499,207687.0
2017-04-24 11:00:00,46.4,46.41,46.3,46.31,111832.0,42.1499,42.159,42.0591,42.0681,111832.0
2017-04-24 11:10:00,46.31,46.36,46.29,46.31,256302.0,42.0681,42.1136,42.05,42.0681,256302.0
2017-04-24 11:20:00,46.31,46.33,46.28,46.31,111018.0,42.0681,42.0863,42.0409,42.0681,111018.0
2017-04-24 11:30:00,46.31,46.34,46.24,46.31,152588.0,42.0681,42.0954,42.0046,42.0681,152588.0
2017-04-24 11:40:00,46.31,46.38,46.3,46.37,92463.0,42.0681,42.1317,42.0591,42.1227,92463.0
2017-04-24 11:50:00,46.37,46.38,46.31,46.34,124061.0,42.1227,42.1317,42.0681,42.0954,124061.0
2017-04-24 12:00:00,46.34,46.42,46.34,46.41,116632.0,42.0954,42.1681,42.0954,42.159,116632.0
2017-04-24 12:10:00,46.41,46.46,46.4,46.45,144739.0,42.159,42.2044,42.1499,42.1953,144739.0
2017-04-24 12:20:00,46.45,46.49,46.39,46.47,310942.0,42.1953,42.2317,42.1408,42.2135,310942.0
2017-04-24 12:30:00,46.47,46.5,46.44,46.48,216166.0,42.2135,42.2407,42.1862,42.2226,216166.0
2017-04-24 12:40:00,46.48,46.5,46.42,46.45,127274.0,42.2226,42.2407,42.1681,42.1953,127274.0
2017-04-24 12:50:00,46.45,46.47,46.43,46.47,154074.0,42.1953,42.2135,42.1772,42.2135,154074.0
2017-04-24 13:00:00,46.47,46.49,46.42,46.42,186025.0,42.2135,42.2317,42.1681,42.1681,186025.0
2017-04-24 13:10:00,46.42,46.52,46.38,46.5,398608.0,42.1681,42.2589,42.1317,42.2407,398608.0
2017-04-24 13:20:00,46.51,46.54,46.45,46.53,254110.0,42.2498,42.2771,42.1953,42.268,254110.0
2017-04-24 13:30:00,46.53,46.57,46.49,46.57,247180.0,42.268,42.3043,42.2317,42.3043,247180.0
2017-04-24 13:40:00,46.56,46.57,46.54,46.55,108938.0,42.2953,42.3043,42.2771,42.2862,108938.0
2017-04-24 13:50:00,46.55,46.58,46.54,46.58,155633.0,42.2862,42.3134,42.2771,42.3134,155633.0
2017-04-24 14:00:00,46.58,46.67,46.57,46.65,265630.0,42.3134,42.3952,42.3043,42.377,265630.0
2017-04-24 14:10:00,46.66,46.75,46.64,46.73,261301.0,42.3861,42.4678,42.3679,42.4497,261301.0
2017-04-24 14:20:00,46.74,46.77,46.71,46.77,223428.0,42.4588,42.486,42.4315,42.486,223428.0
2017-04-24 14:30:00,46.77,46.85,46.77,46.85,188703.0,42.486,42.5587,42.486,42.5587,188703.0
2017-04-24 14:40:00,46.84,46.9,46.83,46.84,296445.0,42.5496,42.6041,42.5405,42.5496,296445.0
2017-04-24 14:50:00,46.83,46.86,46.76,46.81,239243.0,42.5405,42.5678,42.4769,42.5224,239243.0
2017-04-24 15:00:00,46.8,46.86,46.76,46.86,301755.0,42.5133,42.5678,42.4769,42.5678,301755.0
2017-04-24 15:10:00,46.85,46.87,46.83,46.83,200441.0,42.5587,42.5769,42.5405,42.5405,200441.0
2017-04-24 15:20:00,46.84,46.9,46.81,46.88,394285.0,42.5496,42.6041,42.5224,42.5859,394285.0
2017-04-24 15:30:00,46.88,46.92,46.86,46.9,634365.0,42.5859,42.6223,42.5678,42.6041,634365.0
2017-04-24 15:40:00,46.9,46.92,46.85,46.9,563185.0,42.6041,42.6223,42.5587,42.6041,563185.0
2017-04-24 15:50:00,46.9,46.93,46.79,46.81,1985648.0,42.6041,42.6314,42.5042,42.5224,1985648.0
2017-04-25 09:30:00,47.14,47.55,47.14,47.52,664633.0,42.8221,43.1946,42.8221,43.1673,664633.0
2017-04-25 09:40:00,47.53,47.55,47.42,47.44,255467.0,43.1764,43.1946,43.0765,43.0946,255467.0
2017-04-25 09:50:00,47.45,47.52,47.42,47.46,251785.0,43.1037,43.1673,43.0765,43.1128,251785.0
2017-04-25 10:00:00,47.45,47.54,47.4,47.5,351800.0,43.1037,43.1855,43.0583,43.1491,351800.0
2017-04-25 10:10:00,47.5,47.53,47.44,47.45,327232.0,43.1491,43.1764,43.0946,43.1037,327232.0
2017-04-25 10:20:00,47.45,47.5,47.41,47.44,203473.0,43.1037,43.1491,43.0674,43.0946,203473.0
2017-04-25 10:30:00,47.44,47.47,47.2,47.2,286924.0,43.0946,43.1219,42.8766,42.8766,286924.0
2017-04-25 10:40:00,47.21,47.26,47.11,47.12,199716.0,42.8857,42.9311,42.7949,42.804,199716.0
2017-04-25 10:50:00,47.12,47.13,46.97,46.99,178908.0,42.804,42.813,42.6677,42.6859,178908.0
2017-04-25 11:00:00,47.0,47.12,46.95,47.11,168610.0,42.6949,42.804,42.6495,42.7949,168610.0
2017-04-25 11:10:00,47.11,47.18,47.02,47.17,123337.0,42.7949,42.8585,42.7131,42.8494,123337.0
2017-04-25 11:20:00,47.16,47.2,47.06,47.08,141443.0,42.8403,42.8766,42.7495,42.7676,141443.0
2017-04-25 11:30:00,47.08,47.13,47.05,47.09,120367.0,42.7676,42.813,42.7404,42.7767,120367.0
2017-04-25 11:40:00,47.09,47.09,46.94,47.03,164533.0,42.7767,42.7767,42.6404,42.7222,164533.0
2017-04-25 11:50:00,47.02,47.11,47.02,47.1,83400.0,42.7131,42.7949,42.7131,42.7858,83400.0
2017-04-25 12:00:00,47.09,47.18,47.08,47.16,123680.0,42.7767,42.8585,42.7676,42.8403,123680.0
2017-04-25 12:10:00,47.16,47.17,47.02,47.05,141973.0,42.8403,42.8494,42.7131,42.7404,141973.0
2017-04-25 12:20:00,47.06,47.09,47.0,47.02,75379.0,42.7495,42.7767,42.6949,42.7131,75379.0
2017-04-25 12:30:00,47.01,47.03,46.91,47.0,120536.0,42.704,42.7222,42.6132,42.6949,120536.0
2017-04-25 12:40:00,47.0,47.09,46.97,47.09,99425.0,42.6949,42.7767,42.6677,42.7767,99425.0
2017-04-25 12:50:00,47.09,47.1,47.0,47.05,81255.0,42.7767,42.7858,42.6949,42.7404,81255.0
2017-04-25 13:00:00,47.05,47.12,47.04,47.1,54720.0,42.7404,42.804,42.7313,42.7858,54720.0
2017-04-25 13:10:00,47.09,47.11,46.98,46.98,81222.0,42.7767,42.7949,42.6768,42.6768,81222.0
2017-04-25 13:20:00,46.99,47.03,46.89,46.95,264928.0,42.6859,42.7222,42.595,42.6495,264928.0
2017-04-25 13:30:00,46.95,46.98,46.93,46.96,89664.0,42.6495,42.6768,42.6314,42.6586,89664.0
2017-04-25 13:40:00,46.97,46.98,46.93,46.94,59793.0,42.6677,42.6768,42.6314,42.6404,59793.0
2017-04-25 13:50:00,46.94,46.95,46.91,46.94,68782.0,42.6404,42.6495,42.6132,42.6404,68782.0
2017-04-25 14:00:00,46.95,46.96,46.9,46.96,149786.0,42.6495,42.6586,42.6041,42.6586,149786.0
2017-04-25 14:10:00,46.95,46.96,46.88,46.92,86899.0,42.6495,42.6586,42.5859,42.6223,86899.0
2017-04-25 14:20:00,46.92,46.93,46.88,46.88,89222.0,42.6223,42.6314,42.5859,42.5859,89222.0
2017-04-25 14:30:00,46.89,46.9,46.85,46.87,131733.0,42.595,42.6041,42.5587,42.5769,131733.0
2017-04-25 14:40:00,46.87,46.87,46.82,46.82,101807.0,42.5769,42.5769,42.5314,42.5314,101807.0
2017-04-25 14:50:00,46.82,46.87,46.81,46.84,186600.0,42.5314,42.5769,42.5224,42.5496,186600.0
2017-04-25 15:00:00,46.85,46.92,46.84,46.88,197637.0,42.5587,42.6223,42.5496,42.5859,197637.0
2017-04-25 15:10:00,46.89,46.91,46.86,46.9,163296.0,42.595,42.6132,42.5678,42.6041,163296.0
2017-04-25 15:20:00,46.89,46.96,46.86,46.87,160995.0,42.595,42.6586,42.5678,42.5769,160995.0
2017-04-25 15:30:00,46.87,46.88,46.82,46.83,225976.0,42.5769,42.5859,42.5314,42.5405,225976.0
2017-04-25 15:40:00,46.83,46.85,46.79,46.84,281090.0,42.5405,42.5587,42.5042,42.5496,281090.0
2017-04-25 15:50:00,46.84,46.85,46.7,46.72,669383.0,42.5496,42.5587,42.4224,42.4406,669383.0
2017-04-26 09:30:00,46.73,46.98,46.7,46.73,245283.0,42.4497,42.6768,42.4224,42.4497,245283.0
2017-04-26 09:40:00,46.73,46.75,46.58,46.61,220770.0,42.4497,42.4678,42.3134,42.3407,220770.0
2017-04-26 09:50:00,46.61,46.91,46.59,46.91,140353.0,42.3407,42.6132,42.3225,42.6132,140353.0
2017-04-26 10:00:00,46.91,46.91,46.8,46.87,115250.0,42.6132,42.6132,42.5133,42.5769,115250.0
2017-04-26 10:10:00,46.87,46.89,46.74,46.78,144729.0,42.5769,42.595,42.4588,42.4951,144729.0
2017-04-26 10:20:00,46.77,46.79,46.7,46.79,72593.0,42.486,42.5042,42.4224,42.5042,72593.0
2017-04-26 10:30:00,46.79,46.88,46.77,46.81,149859.0,42.5042,42.5859,42.486,42.5224,149859.0
2017-04-26 10:40:00,46.81,46.86,46.77,46.85,196379.0,42.5224,42.5678,42.486,42.5587,196379.0
2017-04-26 10:50:00,46.85,46.91,46.84,46.87,129939.0,42.5587,42.6132,42.5496,42.5769,129939.0
2017-04-26 11:00:00,46.87,46.88,46.76,46.77,141433.0,42.5769,42.5859,42.4769,42.486,141433.0
2017-04-26 11:10:00,46.77,46.84,46.74,46.83,104702.0,42.486,42.5496,42.4588,42.5405,104702.0
2017-04-26 11:20:00,46.83,46.98,46.77,46.94,178139.0,42.5405,42.6768,42.486,42.6404,178139.0
2017-04-26 11:30:00,46.95,46.96,46.87,46.92,103267.0,42.6495,42.6586,42.5769,42.6223,103267.0
2017-04-26 11:40:00,46.93,47.06,46.86,46.88,217308.0,42.6314,42.7495,42.5678,42.5859,217308.0
2017-04-26 11:50:00,46.87,46.93,46.86,46.89,81004.0,42.5769,42.6314,42.5678,42.595,81004.0
2017-04-26 12:00:00,46.88,46.88,46.82,46.83,72175.0,42.5859,42.5859,42.5314,42.5405,72175.0
2017-04-26 12:10:00,46.84,46.93,46.83,46.89,125994.0,42.5496,42.6314,42.5405,42.595,125994.0
2017-04-26 12:20:00,46.9,46.91,46.84,46.86,69739.0,42.6041,42.6132,42.5496,42.5678,69739.0
2017-04-26 12:30:00,46.86,46.91,46.85,46.88,57989.0,42.5678,42.6132,42.5587,42.5859,57989.0
2017-04-26 12:40:00,46.89,46.89,46.78,46.79,81768.0,42.595,42.595,42.4951,42.5042,81768.0
2017-04-26 12:50:00,46.79,46.85,46.78,46.84,113077.0,42.5042,42.5587,42.4951,42.5496,113077.0
2017-04-26 13:00:00,46.83,46.85,46.76,46.79,72394.0,42.5405,42.5587,42.4769,42.5042,72394.0
2017-04-26 13:10:00,46.79,46.79,46.66,46.66,172448.0,42.5042,42.5042,42.3861,42.3861,172448.0
2017-04-26 13:20:00,46.67,46.72,46.65,46.65,112156.0,42.3952,42.4406,42.377,42.377,112156.0
2017-04-26 13:30:00,46.65,46.8,46.57,46.78,130625.0,42.377,42.5133,42.3043,42.4951,130625.0
2017-04-26 13:40:00,46.77,46.78,46.59,46.66,166894.0,42.486,42.4951,42.3225,42.3861,166894.0
2017-04-26 13:50:00,46.66,46.75,46.65,46.68,142428.0,42.3861,42.4678,42.377,42.4043,142428.0
2017-04-26 14:00:00,46.69,46.71,46.62,46.68,147669.0,42.4133,42.4315,42.3498,42.4043,147669.0
2017-04-26 14:10:00,46.68,46.76,46.68,46.71,81079.0,42.4043,42.4769,42.4043,42.4315,81079.0
2017-04-26 14:20:00,46.7,46.71,46.65,46.65,122163.0,42.4224,42.4315,42.377,42.377,122163.0
2017-04-26 14:30:00,46.65,46.75,46.63,46.66,75732.0,42.377,42.4678,42.3588,42.3861,75732.0
2017-04-26 14:40:00,46.66,46.75,46.65,46.73,107209.0,42.3861,42.4678,42.377,42.4497,107209.0
2017-04-26 14:50:00,46.74,46.78,46.72,46.72,92948.0,42.4588,42.4951,42.4406,42.4406,92948.0
2017-04-26 15:00:00,46.71,46.72,46.66,46.7,167871.0,42.4315,42.4406,42.3861,42.4224,167871.0
2017-04-26 15:10:00,46.69,46.71,46.67,46.69,174004.0,42.4133,42.4315,42.3952,42.4133,174004.0
2017-04-26 15:20:00,46.69,46.7,46.61,46.64,118284.0,42.4133,42.4224,42.3407,42.3679,118284.0
2017-04-26 15:30:00,46.64,46.65,46.45,46.46,262547.0,42.3679,42.377,42.1953,42.2044,262547.0
2017-04-26 15:40:00,46.45,46.5,46.44,46.45,266909.0,42.1953,42.2407,42.1862,42.1953,266909.0
2017-04-26 15:50:00,46.45,46.46,46.34,46.37,1024310.0,42.1953,42.2044,42.0954,42.1227,1024310.0
2017-04-27 09:30:00,45.68,45.73,45.36,45.41,736222.0,41.4959,41.5413,41.2052,41.2506,736222.0
2017-04-27 09:40:00,45.4,45.4,45.08,45.25,712570.0,41.2415,41.2415,40.9508,41.1052,712570.0
2017-04-27 09:50:00,45.25,45.31,44.98,45.0,712288.0,41.1052,41.1597,40.86,40.8781,712288.0
2017-04-27 10:00:00,45.0,45.47,45.0,45.38,785937.0,40.8781,41.3051,40.8781,41.2233,785937.0
2017-04-27 10:10:00,45.38,45.44,45.19,45.33,449616.0,41.2233,41.2778,41.0507,41.1779,449616.0
2017-04-27 10:20:00,45.33,45.33,45.01,45.01,264742.0,41.1779,41.1779,40.8872,40.8872,264742.0
2017-04-27 10:30:00,45.01,45.11,44.9,45.03,346822.0,40.8872,40.9781,40.7873,40.9054,346822.0
2017-04-27 10:40:00,45.04,45.1,44.93,44.93,308576.0,40.9145,40.969,40.8146,40.8146,308576.0
2017-04-27 10:50:00,44.93,45.0,44.86,44.97,209256.0,40.8146,40.8781,40.751,40.8509,209256.0
2017-04-27 11:00:00,44.97,45.14,44.95,45.11,279522.0,40.8509,41.0053,40.8327,40.9781,279522.0
2017-04-27 11:10:00,45.1,45.15,45.05,45.15,189496.0,40.969,41.0144,40.9236,41.0144,189496.0
2017-04-27 11:20:00,45.15,45.19,45.11,45.13,178783.0,41.0144,41.0507,40.9781,40.9962,178783.0
2017-04-27 11:30:00,45.13,45.13,45.01,45.08,433209.0,40.9962,40.9962,40.8872,40.9508,433209.0
2017-04-27 11:40:00,45.07,45.13,44.93,44.96,186458.0,40.9417,40.9962,40.8146,40.8418,186458.0
2017-04-27 11:50:00,44.96,45.07,44.96,45.03,125548.0,40.8418,40.9417,40.8418,40.9054,125548.0
2017-04-27 12:00:00,45.03,45.09,45.01,45.08,97124.0,40.9054,40.9599,40.8872,40.9508,97124.0
2017-04-27 12:10:00,45.07,45.13,45.07,45.11,112874.0,40.9417,40.9962,40.9417,40.9781,112874.0
2017-04-27 12:20:00,45.11,45.11,45.02,45.1,96477.0,40.9781,40.9781,40.8963,40.969,96477.0
2017-04-27 12:30:00,45.1,45.32,45.09,45.32,314831.0,40.969,41.1688,40.9599,41.1688,314831.0
2017-04-27 12:40:00,45.32,45.45,45.31,45.38,231350.0,41.1688,41.2869,41.1597,41.2233,231350.0
2017-04-27 12:50:00,45.38,45.75,45.37,45.74,394690.0,41.2233,41.5594,41.2143,41.5504,394690.0
2017-04-27 13:00:00,45.73,45.74,45.64,45.71,409899.0,41.5413,41.5504,41.4595,41.5231,409899.0
2017-04-27 13:10:00,45.7,45.85,45.67,45.84,271101.0,41.514,41.6503,41.4868,41.6412,271101.0
2017-04-27 13:20:00,45.84,45.86,45.74,45.77,205500.0,41.6412,41.6594,41.5504,41.5776,205500.0
2017-04-27 13:30:00,45.77,45.81,45.66,45.69,223237.0,41.5776,41.6139,41.4777,41.5049,223237.0
2017-04-27 13:40:00,45.69,45.8,45.69,45.8,135440.0,41.5049,41.6049,41.5049,41.6049,135440.0
2017-04-27 13:50:00,45.8,45.81,45.68,45.7,105669.0,41.6049,41.6139,41.4959,41.514,105669.0
2017-04-27 14:00:00,45.69,45.76,45.65,45.72,164656.0,41.5049,41.5685,41.4686,41.5322,164656.0
2017-04-27 14:10:00,45.72,45.79,45.71,45.73,154254.0,41.5322,41.5958,41.5231,41.5413,154254.0
2017-04-27 14:20:00,45.73,45.73,45.64,45.67,130520.0,41.5413,41.5413,41.4595,41.4868,130520.0
2017-04-27 14:30:00,45.66,45.72,45.66,45.71,120037.0,41.4777,41.5322,41.4777,41.5231,120037.0
2017-04-27 14:40:00,45.71,45.79,45.7,45.78,237266.0,41.5231,41.5958,41.514,41.5867,237266.0
2017-04-27 14:50:00,45.78,45.79,45.64,45.66,262686.0,41.5867,41.5958,41.4595,41.4777,262686.0
2017-04-27 15:00:00,45.66,45.72,45.62,45.69,120187.0,41.4777,41.5322,41.4414,41.5049,120187.0
2017-04-27 15:10:00,45.69,45.82,45.69,45.77,154383.0,41.5049,41.623,41.5049,41.5776,154383.0
2017-04-27 15:20:00,45.78,45.85,45.77,45.8,298269.0,41.5867,41.6503,41.5776,41.6049,298269.0
2017-04-27 15:30:00,45.8,45.84,45.78,45.79,259023.0,41.6049,41.6412,41.5867,41.5958,259023.0
2017-04-27 15:40:00,45.8,45.83,45.76,45.78,315068.0,41.6049,41.6321,41.5685,41.5867,315068.0
2017-04-27 15:50:00,45.77,45.78,45.71,45.74,715322.0,41.5776,41.5867,41.5231,41.5504,715322.0
2017-04-28 09:30:00,45.96,46.04,45.42,45.47,363453.0,41.7502,41.8229,41.2597,41.3051,363453.0
2017-04-28 09:40:00,45.47,45.88,45.46,45.72,160266.0,41.3051,41.6775,41.296,41.5322,160266.0
2017-04-28 09:50:00,45.72,45.88,45.7,45.71,200042.0,41.5322,41.6775,41.514,41.5231,200042.0
2017-04-28 10:00:00,45.71,45.9,45.71,45.72,198540.0,41.5231,41.6957,41.5231,41.5322,198540.0
2017-04-28 10:10:00,45.72,45.78,45.55,45.58,204078.0,41.5322,41.5867,41.3778,41.405,204078.0
2017-04-28 10:20:00,45.58,45.62,45.55,45.6,130866.0,41.405,41.4414,41.3778,41.4232,130866.0
2017-04-28 10:30:00,45.61,45.64,45.48,45.56,183671.0,41.4323,41.4595,41.3142,41.3868,183671.0
2017-04-28 10:40:00,45.57,45.64,45.55,45.56,188881.0,41.3959,41.4595,41.3778,41.3868,188881.0
2017-04-28 10:50:00,45.56,45.61,45.49,45.51,151785.0,41.3868,41.4323,41.3233,41.3414,151785.0
2017-04-28 11:00:00,45.51,45.59,45.43,45.43,206093.0,41.3414,41.4141,41.2688,41.2688,206093.0
2017-04-28 11:10:00,45.43,45.48,45.35,45.47,199922.0,41.2688,41.3142,41.1961,41.3051,199922.0
2017-04-28 11:20:00,45.47,45.59,45.43,45.43,207221.0,41.3051,41.4141,41.2688,41.2688,207221.0
2017-04-28 11:30:00,45.44,45.52,45.43,45.44,131287.0,41.2778,41.3505,41.2688,41.2778,131287.0
2017-04-28 11:40:00,45.44,45.44,45.31,45.39,113341.0,41.2778,41.2778,41.1597,41.2324,113341.0
2017-04-28 11:50:00,45.39,45.45,45.38,45.4,130844.0,41.2324,41.2869,41.2233,41.2415,130844.0
2017-04-28 12:00:00,45.4,45.46,45.38,45.39,117857.0,41.2415,41.296,41.2233,41.2324,117857.0
2017-04-28 12:10:00,45.4,45.41,45.32,45.38,87962.0,41.2415,41.2506,41.1688,41.2233,87962.0
2017-04-28 12:20:00,45.37,45.44,45.36,45.44,165241.0,41.2143,41.2778,41.2052,41.2778,165241.0
2017-04-28 12:30:00,45.45,45.46,45.3,45.31,90811.0,41.2869,41.296,41.1507,41.1597,90811.0
2017-04-28 12:40:00,45.31,45.38,45.3,45.37,90798.0,41.1597,41.2233,41.1507,41.2143,90798.0
2017-04-28 12:50:00,45.37,45.38,45.29,45.34,69702.0,41.2143,41.2233,41.1416,41.187,69702.0
2017-04-28 13:00:00,45.33,45.39,45.32,45.34,84188.0,41.1779,41.2324,41.1688,41.187,84188.0
2017-04-28 13:10:00,45.34,45.39,45.31,45.31,73900.0,41.187,41.2324,41.1597,41.1597,73900.0
2017-04-28 13:20:00,45.32,45.44,45.31,45.42,100599.0,41.1688,41.2778,41.1597,41.2597,100599.0
2017-04-28 13:30:00,45.43,45.46,45.39,45.41,72159.0,41.2688,41.296,41.2324,41.2506,72159.0
2017-04-28 13:40:00,45.41,45.42,45.35,45.37,86801.0,41.2506,41.2597,41.1961,41.2143,86801.0
2017-04-28 13:50:00,45.38,45.42,45.35,45.38,61184.0,41.2233,41.2597,41.1961,41.2233,61184.0
2017-04-28 14:00:00,45.38,45.42,45.36,45.36,59180.0,41.2233,41.2597,41.2052,41.2052,59180.0
2017-04-28 14:10:00,45.37,45.37,45.33,45.34,61151.0,41.2143,41.2143,41.1779,41.187,61151.0
2017-04-28 14:20:00,45.34,45.35,45.31,45.34,59370.0,41.187,41.1961,41.1597,41.187,59370.0
2017-04-28 14:30:00,45.34,45.44,45.34,45.4,80070.0,41.187,41.2778,41.187,41.2415,80070.0
2017-04-28 14:40:00,45.4,45.48,45.36,45.45,112884.0,41.2415,41.3142,41.2052,41.2869,112884.0
2017-04-28 14:50:00,45.44,45.49,45.44,45.45,92490.0,41.2778,41.3233,41.2778,41.2869,92490.0
2017-04-28 15:00:00,45.45,45.47,45.4,45.45,93802.0,41.2869,41.3051,41.2415,41.2869,93802.0
2017-04-28 15:10:00,45.45,45.46,45.36,45.4,113844.0,41.2869,41.296,41.2052,41.2415,113844.0
2017-04-28 15:20:00,45.4,45.4,45.33,45.36,97015.0,41.2415,41.2415,41.1779,41.2052,97015.0
2017-04-28 15:30:00,45.36,45.44,45.35,45.43,142474.0,41.2052,41.2778,41.1961,41.2688,142474.0
2017-04-28 15:40:00,45.43,45.43,45.37,45.43,231689.0,41.2688,41.2688,41.2143,41.2688,231689.0
2017-04-28 15:50:00,45.42,45.45,45.38,45.43,478158.0,41.2597,41.2869,41.2233,41.2688,478158.0
2017-05-01 09:30:00,45.59,45.88,45.59,45.86,335803.0,41.4141,41.6775,41.4141,41.6594,335803.0
2017-05-01 09:40:00,45.85,45.92,45.74,45.74,310879.0,41.6503,41.7139,41.5504,41.5504,310879.0
2017-05-01 09:50:00,45.73,45.83,45.69,45.78,191298.0,41.5413,41.6321,41.5049,41.5867,191298.0
2017-05-01 10:00:00,45.77,45.77,45.69,45.72,193336.0,41.5776,41.5776,41.5049,41.5322,193336.0
2017-05-01 10:10:00,45.71,45.72,45.59,45.59,188297.0,41.5231,41.5322,41.4141,41.4141,188297.0
2017-05-01 10:20:00,45.59,45.6,45.48,45.54,193365.0,41.4141,41.4232,41.3142,41.3687,193365.0
2017-05-01 10:30:00,45.53,45.7,45.52,45.65,202958.0,41.3596,41.514,41.3505,41.4686,202958.0
2017-05-01 10:40:00,45.64,45.77,45.64,45.77,142114.0,41.4595,41.5776,41.4595,41.5776,142114.0
2017-05-01 10:50:00,45.77,45.97,45.76,45.96,235968.0,41.5776,41.7593,41.5685,41.7502,235968.0
2017-05-01 11:00:00,45.97,46.0,45.92,45.92,143893.0,41.7593,41.7865,41.7139,41.7139,143893.0
2017-05-01 11:10:00,45.92,45.94,45.89,45.9,103098.0,41.7139,41.732,41.6866,41.6957,103098.0
2017-05-01 11:20:00,45.9,45.91,45.76,45.77,135794.0,41.6957,41.7048,41.5685,41.5776,135794.0
2017-05-01 11:30:00,45.78,45.83,45.74,45.76,95241.0,41.5867,41.6321,41.5504,41.5685,95241.0
2017-05-01 11:40:00,45.76,45.8,45.75,45.77,102055.0,41.5685,41.6049,41.5594,41.5776,102055.0
2017-05-01 11:50:00,45.77,45.83,45.77,45.8,105215.0,41.5776,41.6321,41.5776,41.6049,105215.0
2017-05-01 12:00:00,45.8,45.89,45.8,45.89,122107.0,41.6049,41.6866,41.6049,41.6866,122107.0
2017-05-01 12:10:00,45.89,45.89,45.78,45.8,69382.0,41.6866,41.6866,41.5867,41.6049,69382.0
2017-05-01 12:20:00,45.8,45.81,45.74,45.75,137539.0,41.6049,41.6139,41.5504,41.5594,137539.0
2017-05-01 12:30:00,45.74,45.77,45.69,45.77,119829.0,41.5504,41.5776,41.5049,41.5776,119829.0
2017-05-01 12:40:00,45.76,45.78,45.68,45.68,70228.0,41.5685,41.5867,41.4959,41.4959,70228.0
2017-05-01 12:50:00,45.68,45.72,45.56,45.68,104973.0,41.4959,41.5322,41.3868,41.4959,104973.0
2017-05-01 13:00:00,45.69,45.72,45.64,45.71,60271.0,41.5049,41.5322,41.4595,41.5231,60271.0
2017-05-01 13:10:00,45.72,45.78,45.7,45.78,48856.0,41.5322,41.5867,41.514,41.5867,48856.0
2017-05-01 13:20:00,45.78,45.81,45.72,45.78,57406.0,41.5867,41.6139,41.5322,41.5867,57406.0
2017-05-01 13:30:00,45.78,45.79,45.76,45.76,45835.0,41.5867,41.5958,41.5685,41.5685,45835.0
2017-05-01 13:40:00,45.77,45.85,45.74,45.84,146125.0,41.5776,41.6503,41.5504,41.6412,146125.0
2017-05-01 13:50:00,45.84,45.85,45.78,45.82,112137.0,41.6412,41.6503,41.5867,41.623,112137.0
2017-05-01 14:00:00,45.83,45.88,45.79,45.82,106392.0,41.6321,41.6775,41.5958,41.623,106392.0
2017-05-01 14:10:00,45.83,45.9,45.8,45.86,76609.0,41.6321,41.6957,41.6049,41.6594,76609.0
2017-05-01 14:20:00,45.85,45.85,45.75,45.76,77577.0,41.6503,41.6503,41.5594,41.5685,77577.0
2017-05-01 14:30:00,45.76,45.81,45.76,45.77,99618.0,41.5685,41.6139,41.5685,41.5776,99618.0
2017-05-01 14:40:00,45.78,45.82,45.75,45.77,121640.0,41.5867,41.623,41.5594,41.5776,121640.0
2017-05-01 14:50:00,45.78,45.78,45.72,45.75,98618.0,41.5867,41.5867,41.5322,41.5594,98618.0
2017-05-01 15:00:00,45.75,45.78,45.71,45.71,102167.0,41.5594,41.5867,41.5231,41.5231,102167.0
2017-05-01 15:10:00,45.72,45.75,45.71,45.72,122934.0,41.5322,41.5594,41.5231,41.5322,122934.0
2017-05-01 15:20:00,45.72,45.73,45.58,45.59,166678.0,41.5322,41.5413,41.405,41.4141,166678.0
2017-05-01 15:30:00,45.59,45.66,45.54,45.54,160570.0,41.4141,41.4777,41.3687,41.3687,160570.0
2017-05-01 15:40:00,45.53,45.54,45.49,45.51,217926.0,41.3596,41.3687,41.3233,41.3414,217926.0
2017-05-01 15:50:00,45.5,45.5,45.4,45.41,443440.0,41.3323,41.3323,41.2415,41.2506,443440.0
2017-05-02 09:30:00,45.75,46.53,45.51,46.45,694541.0,41.5594,42.268,41.3414,42.1953,694541.0
2017-05-02 09:40:00,46.42,46.51,46.26,46.35,350547.0,42.1681,42.2498,42.0227,42.1045,350547.0
2017-05-02 09:50:00,46.35,46.68,46.32,46.62,495904.0,42.1045,42.4043,42.0772,42.3498,495904.0
2017-05-02 10:00:00,46.62,46.79,46.54,46.78,385060.0,42.3498,42.5042,42.2771,42.4951,385060.0
2017-05-02 10:10:00,46.78,46.78,46.63,46.76,296631.0,42.4951,42.4951,42.3588,42.4769,296631.0
2017-05-02 10:20:00,46.75,46.92,46.75,46.89,286604.0,42.4678,42.6223,42.4678,42.595,286604.0
2017-05-02 10:30:00,46.89,47.07,46.89,47.07,415193.0,42.595,42.7585,42.595,42.7585,415193.0
2017-05-02 10:40:00,47.06,47.11,47.01,47.03,318174.0,42.7495,42.7949,42.704,42.7222,318174.0
2017-05-02 10:50:00,47.03,47.03,46.86,46.92,231712.0,42.7222,42.7222,42.5678,42.6223,231712.0
2017-05-02 11:00:00,46.92,47.13,46.92,47.13,270102.0,42.6223,42.813,42.6223,42.813,270102.0
2017-05-02 11:10:00,47.12,47.2,47.11,47.16,212888.0,42.804,42.8766,42.7949,42.8403,212888.0
2017-05-02 11:20:00,47.16,47.24,47.15,47.22,197236.0,42.8403,42.913,42.8312,42.8948,197236.0
2017-05-02 11:30:00,47.22,47.22,47.07,47.09,219083.0,42.8948,42.8948,42.7585,42.7767,219083.0
2017-05-02 11:40:00,47.08,47.15,47.05,47.1,156200.0,42.7676,42.8312,42.7404,42.7858,156200.0
2017-05-02 11:50:00,47.1,47.12,46.97,47.05,173188.0,42.7858,42.804,42.6677,42.7404,173188.0
2017-05-02 12:00:00,47.06,47.18,47.06,47.16,169661.0,42.7495,42.8585,42.7495,42.8403,169661.0
2017-05-02 12:10:00,47.16,47.23,47.13,47.2,149168.0,42.8403,42.9039,42.813,42.8766,149168.0
2017-05-02 12:20:00,47.21,47.31,47.2,47.27,146161.0,42.8857,42.9766,42.8766,42.9402,146161.0
2017-05-02 12:30:00,47.27,47.32,47.22,47.29,151248.0,42.9402,42.9856,42.8948,42.9584,151248.0
2017-05-02 12:40:00,47.29,47.47,47.28,47.46,297335.0,42.9584,43.1219,42.9493,43.1128,297335.0
2017-05-02 12:50:00,47.46,47.48,47.31,47.36,441739.0,43.1128,43.131,42.9766,43.022,441739.0
2017-05-02 13:00:00,47.36,47.36,47.24,47.28,167505.0,43.022,43.022,42.913,42.9493,167505.0
2017-05-02 13:10:00,47.28,47.46,47.24,47.46,366243.0,42.9493,43.1128,42.913,43.1128,366243.0
2017-05-02 13:20:00,47.46,47.67,47.44,47.58,525008.0,43.1128,43.3036,43.0946,43.2218,525008.0
2017-05-02 13:30:00,47.58,47.69,47.57,47.64,293592.0,43.2218,43.3217,43.2127,43.2763,293592.0
2017-05-02 13:40:00,47.64,47.65,47.54,47.57,264380.0,43.2763,43.2854,43.1855,43.2127,264380.0
2017-05-02 13:50:00,47.57,47.61,47.54,47.57,181795.0,43.2127,43.2491,43.1855,43.2127,181795.0
2017-05-02 14:00:00,47.56,47.63,47.56,47.63,138592.0,43.2037,43.2672,43.2037,43.2672,138592.0
2017-05-02 14:10:00,47.63,47.72,47.61,47.71,261399.0,43.2672,43.349,43.2491,43.3399,261399.0
2017-05-02 14:20:00,47.71,47.72,47.62,47.65,141708.0,43.3399,43.349,43.2582,43.2854,141708.0
2017-05-02 14:30:00,47.64,47.68,47.59,47.62,210634.0,43.2763,43.3127,43.2309,43.2582,210634.0
2017-05-02 14:40:00,47.62,47.68,47.6,47.66,191920.0,43.2582,43.3127,43.24,43.2945,191920.0
2017-05-02 14:50:00,47.66,47.67,47.61,47.62,162021.0,43.2945,43.3036,43.2491,43.2582,162021.0
2017-05-02 15:00:00,47.62,47.62,47.56,47.57,230334.0,43.2582,43.2582,43.2037,43.2127,230334.0
2017-05-02 15:10:00,47.58,47.64,47.56,47.58,174344.0,43.2218,43.2763,43.2037,43.2218,174344.0
2017-05-02 15:20:00,47.59,47.6,47.56,47.59,278317.0,43.2309,43.24,43.2037,43.2309,278317.0
2017-05-02 15:30:00,47.59,47.8,47.59,47.8,443238.0,43.2309,43.4217,43.2309,43.4217,443238.0
2017-05-02 15:40:00,47.8,47.85,47.7,47.84,458822.0,43.4217,43.4671,43.3308,43.458,458822.0
2017-05-02 15:50:00,47.84,47.93,47.81,47.83,936055.0,43.458,43.5398,43.4308,43.4489,936055.0
2017-05-03 09:30:00,47.66,47.77,47.54,47.7,252116.0,43.2945,43.3944,43.1855,43.3308,252116.0
2017-05-03 09:40:00,47.7,47.8,47.67,47.71,111241.0,43.3308,43.4217,43.3036,43.3399,111241.0
2017-05-03 09:50:00,47.72,47.74,47.65,47.74,144548.0,43.349,43.3672,43.2854,43.3672,144548.0
2017-05-03 10:00:00,47.74,47.76,47.62,47.7,180393.0,43.3672,43.3853,43.2582,43.3308,180393.0
2017-05-03 10:10:00,47.69,47.83,47.66,47.78,179553.0,43.3217,43.4489,43.2945,43.4035,179553.0
2017-05-03 10:20:00,47.77,47.88,47.75,47.82,97240.0,43.3944,43.4943,43.3763,43.4398,97240.0
2017-05-03 10:30:00,47.81,47.91,47.77,47.87,208863.0,43.4308,43.5216,43.3944,43.4853,208863.0
2017-05-03 10:40:00,47.87,47.89,47.74,47.76,301192.0,43.4853,43.5034,43.3672,43.3853,301192.0
2017-05-03 10:50:00,47.76,47.8,47.7,47.78,167743.0,43.3853,43.4217,43.3308,43.4035,167743.0
2017-05-03 11:00:00,47.78,47.88,47.75,47.85,123597.0,43.4035,43.4943,43.3763,43.4671,123597.0
2017-05-03 11:10:00,47.84,47.86,47.71,47.77,80422.0,43.458,43.4762,43.3399,43.3944,80422.0
2017-05-03 11:20:00,47.78,47.85,47.77,47.81,108425.0,43.4035,43.4671,43.3944,43.4308,108425.0
2017-05-03 11:30:00,47.81,47.88,47.77,47.86,144979.0,43.4308,43.4943,43.3944,43.4762,144979.0
2017-05-03 11:40:00,47.86,47.96,47.84,47.88,328473.0,43.4762,43.567,43.458,43.4943,328473.0
2017-05-03 11:50:00,47.88,48.0,47.87,47.98,191509.0,43.4943,43.6034,43.4853,43.5852,191509.0
2017-05-03 12:00:00,47.99,48.08,47.92,48.07,360574.0,43.5943,43.676,43.5307,43.6669,360574.0
2017-05-03 12:10:00,48.07,48.2,48.03,48.17,483285.0,43.6669,43.785,43.6306,43.7578,483285.0
2017-05-03 12:20:00,48.17,48.28,48.16,48.26,314898.0,43.7578,43.8577,43.7487,43.8395,314898.0
2017-05-03 12:30:00,48.26,48.38,48.24,48.31,367961.0,43.8395,43.9485,43.8214,43.885,367961.0
2017-05-03 12:40:00,48.31,48.32,48.19,48.22,134333.0,43.885,43.894,43.7759,43.8032,134333.0
2017-05-03 12:50:00,48.22,48.27,48.2,48.24,130016.0,43.8032,43.8486,43.785,43.8214,130016.0
2017-05-03 13:00:00,48.25,48.26,48.2,48.23,81213.0,43.8305,43.8395,43.785,43.8123,81213.0
2017-05-03 13:10:00,48.23,48.37,48.22,48.26,232720.0,43.8123,43.9395,43.8032,43.8395,232720.0
2017-05-03 13:20:00,48.26,48.28,48.21,48.23,101760.0,43.8395,43.8577,43.7941,43.8123,101760.0
2017-05-03 13:30:00,48.22,48.25,48.17,48.23,122682.0,43.8032,43.8305,43.7578,43.8123,122682.0
2017-05-03 13:40:00,48.22,48.25,48.18,48.18,59664.0,43.8032,43.8305,43.7669,43.7669,59664.0
2017-05-03 13:50:00,48.19,48.24,48.18,48.23,112955.0,43.7759,43.8214,43.7669,43.8123,112955.0
2017-05-03 14:00:00,48.24,48.33,48.19,48.2,129119.0,43.8214,43.9031,43.7759,43.785,129119.0
2017-05-03 14:10:00,48.21,48.26,48.09,48.14,198604.0,43.7941,43.8395,43.6851,43.7305,198604.0
2017-05-03 14:20:00,48.14,48.2,48.13,48.19,134683.0,43.7305,43.785,43.7214,43.7759,134683.0
2017-05-03 14:30:00,48.19,48.32,48.18,48.28,291481.0,43.7759,43.894,43.7669,43.8577,291481.0
2017-05-03 14:40:00,48.29,48.35,48.29,48.31,107230.0,43.8668,43.9213,43.8668,43.885,107230.0
2017-05-03 14:50:00,48.31,48.37,48.29,48.32,245659.0,43.885,43.9395,43.8668,43.894,245659.0
2017-05-03 15:00:00,48.32,48.4,48.3,48.4,345918.0,43.894,43.9667,43.8759,43.9667,345918.0
2017-05-03 15:10:00,48.39,48.4,48.29,48.31,262434.0,43.9576,43.9667,43.8668,43.885,262434.0
2017-05-03 15:20:00,48.32,48.36,48.29,48.29,146578.0,43.894,43.9304,43.8668,43.8668,146578.0
2017-05-03 15:30:00,48.29,48.44,48.29,48.42,373089.0,43.8668,44.003,43.8668,43.9849,373089.0
2017-05-03 15:40:00,48.43,48.49,48.37,48.49,482416.0,43.994,44.0485,43.9395,44.0485,482416.0
2017-05-03 15:50:00,48.49,48.49,48.3,48.32,867818.0,44.0485,44.0485,43.8759,43.894,867818.0
2017-05-04 09:30:00,48.46,48.8,48.42,48.77,423963.0,44.0212,44.3301,43.9849,44.3028,423963.0
2017-05-04 09:40:00,48.76,48.76,48.5,48.6,255768.0,44.2937,44.2937,44.0576,44.1484,255768.0
2017-05-04 09:50:00,48.6,48.62,48.47,48.53,269167.0,44.1484,44.1666,44.0303,44.0848,269167.0
2017-05-04 10:00:00,48.53,48.56,48.39,48.41,220847.0,44.0848,44.1121,43.9576,43.9758,220847.0
2017-05-04 10:10:00,48.41,48.58,48.39,48.48,182518.0,43.9758,44.1302,43.9576,44.0394,182518.0
2017-05-04 10:20:00,48.48,48.53,48.42,48.53,131450.0,44.0394,44.0848,43.9849,44.0848,131450.0
2017-05-04 10:30:00,48.53,48.59,48.39,48.42,215604.0,44.0848,44.1393,43.9576,43.9849,215604.0
2017-05-04 10:40:00,48.41,48.45,48.33,48.35,153184.0,43.9758,44.0121,43.9031,43.9213,153184.0
2017-05-04 10:50:00,48.35,48.45,48.33,48.35,133851.0,43.9213,44.0121,43.9031,43.9213,133851.0
2017-05-04 11:00:00,48.35,48.47,48.34,48.39,107925.0,43.9213,44.0303,43.9122,43.9576,107925.0
2017-05-04 11:10:00,48.39,48.42,48.34,48.36,139155.0,43.9576,43.9849,43.9122,43.9304,139155.0
2017-05-04 11:20:00,48.36,48.42,48.33,48.39,133410.0,43.9304,43.9849,43.9031,43.9576,133410.0
2017-05-04 11:30:00,48.4,48.4,48.2,48.31,365003.0,43.9667,43.9667,43.785,43.885,365003.0
2017-05-04 11:40:00,48.3,48.39,48.29,48.37,123950.0,43.8759,43.9576,43.8668,43.9395,123950.0
2017-05-04 11:50:00,48.36,48.4,48.31,48.31,89398.0,43.9304,43.9667,43.885,43.885,89398.0
2017-05-04 12:00:00,48.31,48.39,48.29,48.29,301343.0,43.885,43.9576,43.8668,43.8668,301343.0
2017-05-04 12:10:00,48.29,48.29,48.21,48.22,116039.0,43.8668,43.8668,43.7941,43.8032,116039.0
2017-05-04 12:20:00,48.21,48.47,48.21,48.45,137589.0,43.7941,44.0303,43.7941,44.0121,137589.0
2017-05-04 12:30:00,48.46,48.46,48.37,48.42,109225.0,44.0212,44.0212,43.9395,43.9849,109225.0
2017-05-04 12:40:00,48.42,48.45,48.36,48.44,84176.0,43.9849,44.0121,43.9304,44.003,84176.0
2017-05-04 12:50:00,48.44,48.49,48.41,48.47,80432.0,44.003,44.0485,43.9758,44.0303,80432.0
2017-05-04 13:00:00,48.47,48.58,48.46,48.56,106216.0,44.0303,44.1302,44.0212,44.1121,106216.0
2017-05-04 13:10:00,48.56,48.58,48.51,48.53,103849.0,44.1121,44.1302,44.0666,44.0848,103849.0
2017-05-04 13:20:00,48.53,48.56,48.51,48.54,85174.0,44.0848,44.1121,44.0666,44.0939,85174.0
2017-05-04 13:30:00,48.53,48.54,48.47,48.52,68702.0,44.0848,44.0939,44.0303,44.0757,68702.0
2017-05-04 13:40:00,48.53,48.56,48.5,48.55,82604.0,44.0848,44.1121,44.0576,44.103,82604.0
2017-05-04 13:50:00,48.56,48.56,48.44,48.48,78546.0,44.1121,44.1121,44.003,44.0394,78546.0
2017-05-04 14:00:00,48.48,48.6,48.48,48.59,135598.0,44.0394,44.1484,44.0394,44.1393,135598.0
2017-05-04 14:10:00,48.59,48.61,48.5,48.5,139264.0,44.1393,44.1575,44.0576,44.0576,139264.0
2017-05-04 14:20:00,48.5,48.56,48.45,48.55,100443.0,44.0576,44.1121,44.0121,44.103,100443.0
2017-05-04 14:30:00,48.55,48.6,48.51,48.59,179101.0,44.103,44.1484,44.0666,44.1393,179101.0
2017-05-04 14:40:00,48.59,48.65,48.58,48.63,107159.0,44.1393,44.1938,44.1302,44.1756,107159.0
2017-05-04 14:50:00,48.64,48.65,48.54,48.56,115716.0,44.1847,44.1938,44.0939,44.1121,115716.0
2017-05-04 15:00:00,48.56,48.58,48.51,48.51,116366.0,44.1121,44.1302,44.0666,44.0666,116366.0
2017-05-04 15:10:00,48.5,48.63,48.47,48.63,150699.0,44.0576,44.1756,44.0303,44.1756,150699.0
2017-05-04 15:20:00,48.63,48.65,48.58,48.64,141568.0,44.1756,44.1938,44.1302,44.1847,141568.0
2017-05-04 15:30:00,48.64,48.7,48.63,48.64,276532.0,44.1847,44.2392,44.1756,44.1847,276532.0
2017-05-04 15:40:00,48.64,48.65,48.62,48.65,380879.0,44.1847,44.1938,44.1666,44.1938,380879.0
2017-05-04 15:50:00,48.65,48.72,48.64,48.65,577985.0,44.1938,44.2574,44.1847,44.1938,577985.0
2017-05-05 09:30:00,48.63,49.03,48.63,49.02,342300.0,44.1756,44.539,44.1756,44.5299,342300.0
2017-05-05 09:40:00,49.01,49.02,48.84,48.87,163865.0,44.5208,44.5299,44.3664,44.3937,163865.0
2017-05-05 09:50:00,48.87,48.88,48.68,48.77,147011.0,44.3937,44.4027,44.2211,44.3028,147011.0
2017-05-05 10:00:00,48.76,48.91,48.7,48.86,160401.0,44.2937,44.43,44.2392,44.3846,160401.0
2017-05-05 10:10:00,48.85,48.86,48.66,48.66,129558.0,44.3755,44.3846,44.2029,44.2029,129558.0
2017-05-05 10:20:00,48.66,48.68,48.52,48.6,127692.0,44.2029,44.2211,44.0757,44.1484,127692.0
2017-05-05 10:30:00,48.61,48.62,48.42,48.42,123732.0,44.1575,44.1666,43.9849,43.9849,123732.0
2017-05-05 10:40:00,48.42,48.46,48.36,48.41,114603.0,43.9849,44.0212,43.9304,43.9758,114603.0
2017-05-05 10:50:00,48.41,48.52,48.4,48.48,107055.0,43.9758,44.0757,43.9667,44.0394,107055.0
2017-05-05 11:00:00,48.48,48.59,48.48,48.54,94784.0,44.0394,44.1393,44.0394,44.0939,94784.0
2017-05-05 11:10:00,48.54,48.61,48.54,48.6,81885.0,44.0939,44.1575,44.0939,44.1484,81885.0
2017-05-05 11:20:00,48.59,48.61,48.44,48.46,131164.0,44.1393,44.1575,44.003,44.0212,131164.0
2017-05-05 11:30:00,48.46,48.51,48.44,48.46,87547.0,44.0212,44.0666,44.003,44.0212,87547.0
2017-05-05 11:40:00,48.47,48.5,48.41,48.46,93374.0,44.0303,44.0576,43.9758,44.0212,93374.0
2017-05-05 11:50:00,48.46,48.5,48.43,48.48,71357.0,44.0212,44.0576,43.994,44.0394,71357.0
2017-05-05 12:00:00,48.48,48.5,48.41,48.44,68417.0,44.0394,44.0576,43.9758,44.003,68417.0
2017-05-05 12:10:00,48.44,48.44,48.35,48.38,76542.0,44.003,44.003,43.9213,43.9485,76542.0
2017-05-05 12:20:00,48.38,48.39,48.3,48.3,97200.0,43.9485,43.9576,43.8759,43.8759,97200.0
2017-05-05 12:30:00,48.3,48.33,48.26,48.29,161579.0,43.8759,43.9031,43.8395,43.8668,161579.0
2017-05-05 12:40:00,48.29,48.37,48.27,48.32,171727.0,43.8668,43.9395,43.8486,43.894,171727.0
2017-05-05 12:50:00,48.32,48.32,48.27,48.3,48998.0,43.894,43.894,43.8486,43.8759,48998.0
2017-05-05 13:00:00,48.3,48.31,48.25,48.28,45480.0,43.8759,43.885,43.8305,43.8577,45480.0
2017-05-05 13:10:00,48.28,48.31,48.27,48.3,47256.0,43.8577,43.885,43.8486,43.8759,47256.0
2017-05-05 13:20:00,48.29,48.34,48.28,48.33,44140.0,43.8668,43.9122,43.8577,43.9031,44140.0
2017-05-05 13:30:00,48.33,48.38,48.3,48.38,64201.0,43.9031,43.9485,43.8759,43.9485,64201.0
2017-05-05 13:40:00,48.37,48.42,48.35,48.4,57427.0,43.9395,43.9849,43.9213,43.9667,57427.0
2017-05-05 13:50:00,48.4,48.47,48.4,48.46,56560.0,43.9667,44.0303,43.9667,44.0212,56560.0
2017-05-05 14:00:00,48.46,48.55,48.45,48.48,84972.0,44.0212,44.103,44.0121,44.0394,84972.0
2017-05-05 14:10:00,48.47,48.5,48.43,48.48,89220.0,44.0303,44.0576,43.994,44.0394,89220.0
2017-05-05 14:20:00,48.47,48.51,48.46,48.46,111865.0,44.0303,44.0666,44.0212,44.0212,111865.0
2017-05-05 14:30:00,48.46,48.51,48.44,48.51,66125.0,44.0212,44.0666,44.003,44.0666,66125.0
2017-05-05 14:40:00,48.51,48.62,48.49,48.6,125797.0,44.0666,44.1666,44.0485,44.1484,125797.0
2017-05-05 14:50:00,48.6,48.64,48.54,48.62,73430.0,44.1484,44.1847,44.0939,44.1666,73430.0
2017-05-05 15:00:00,48.62,48.67,48.55,48.63,126678.0,44.1666,44.212,44.103,44.1756,126678.0
2017-05-05 15:10:00,48.64,48.68,48.62,48.66,71302.0,44.1847,44.2211,44.1666,44.2029,71302.0
2017-05-05 15:20:00,48.66,48.67,48.58,48.63,75867.0,44.2029,44.212,44.1302,44.1756,75867.0
2017-05-05 15:30:00,48.63,48.64,48.57,48.57,135043.0,44.1756,44.1847,44.1211,44.1211,135043.0
2017-05-05 15:40:00,48.57,48.66,48.57,48.65,166405.0,44.1211,44.2029,44.1211,44.1938,166405.0
2017-05-05 15:50:00,48.65,48.7,48.64,48.69,367915.0,44.1938,44.2392,44.1847,44.2301,367915.0
2017-05-08 09:30:00,48.76,49.09,48.71,48.87,317304.0,44.2937,44.5935,44.2483,44.3937,317304.0
2017-05-08 09:40:00,48.87,48.9,48.67,48.72,249662.0,44.3937,44.4209,44.212,44.2574,249662.0
2017-05-08 09:50:00,48.72,48.72,48.55,48.55,156696.0,44.2574,44.2574,44.103,44.103,156696.0
2017-05-08 10:00:00,48.56,48.68,48.56,48.65,150598.0,44.1121,44.2211,44.1121,44.1938,150598.0
2017-05-08 10:10:00,48.65,48.65,48.51,48.54,94933.0,44.1938,44.1938,44.0666,44.0939,94933.0
2017-05-08 10:20:00,48.54,48.63,48.53,48.61,150437.0,44.0939,44.1756,44.0848,44.1575,150437.0
2017-05-08 10:30:00,48.61,48.64,48.58,48.63,217992.0,44.1575,44.1847,44.1302,44.1756,217992.0
2017-05-08 10:40:00,48.63,48.75,48.63,48.64,152305.0,44.1756,44.2847,44.1756,44.1847,152305.0
2017-05-08 10:50:00,48.65,48.65,48.58,48.59,123917.0,44.1938,44.1938,44.1302,44.1393,123917.0
2017-05-08 11:00:00,48.59,48.68,48.59,48.61,95053.0,44.1393,44.2211,44.1393,44.1575,95053.0
2017-05-08 11:10:00,48.61,48.74,48.59,48.72,129763.0,44.1575,44.2756,44.1393,44.2574,129763.0
2017-05-08 11:20:00,48.73,48.74,48.59,48.59,136653.0,44.2665,44.2756,44.1393,44.1393,136653.0
2017-05-08 11:30:00,48.59,48.68,48.59,48.68,130965.0,44.1393,44.2211,44.1393,44.2211,130965.0
2017-05-08 11:40:00,48.69,48.71,48.59,48.61,90052.0,44.2301,44.2483,44.1393,44.1575,90052.0
2017-05-08 11:50:00,48.61,48.62,48.57,48.59,107536.0,44.1575,44.1666,44.1211,44.1393,107536.0
2017-05-08 12:00:00,48.59,48.61,48.59,48.59,51556.0,44.1393,44.1575,44.1393,44.1393,51556.0
2017-05-08 12:10:00,48.6,48.6,48.52,48.53,83139.0,44.1484,44.1484,44.0757,44.0848,83139.0
2017-05-08 12:20:00,48.53,48.53,48.48,48.49,130492.0,44.0848,44.0848,44.0394,44.0485,130492.0
2017-05-08 12:30:00,48.5,48.56,48.49,48.55,123752.0,44.0576,44.1121,44.0485,44.103,123752.0
2017-05-08 12:40:00,48.55,48.62,48.54,48.6,135210.0,44.103,44.1666,44.0939,44.1484,135210.0
2017-05-08 12:50:00,48.59,48.61,48.59,48.61,53507.0,44.1393,44.1575,44.1393,44.1575,53507.0
2017-05-08 13:00:00,48.61,48.63,48.59,48.61,103421.0,44.1575,44.1756,44.1393,44.1575,103421.0
2017-05-08 13:10:00,48.61,48.69,48.59,48.61,214564.0,44.1575,44.2301,44.1393,44.1575,214564.0
2017-05-08 13:20:00,48.62,48.64,48.6,48.64,61668.0,44.1666,44.1847,44.1484,44.1847,61668.0
2017-05-08 13:30:00,48.64,48.66,48.62,48.63,55048.0,44.1847,44.2029,44.1666,44.1756,55048.0
2017-05-08 13:40:00,48.63,48.64,48.59,48.6,47636.0,44.1756,44.1847,44.1393,44.1484,47636.0
2017-05-08 13:50:00,48.6,48.66,48.6,48.66,67719.0,44.1484,44.2029,44.1484,44.2029,67719.0
2017-05-08 14:00:00,48.66,48.66,48.62,48.64,72760.0,44.2029,44.2029,44.1666,44.1847,72760.0
2017-05-08 14:10:00,48.64,48.65,48.57,48.59,77181.0,44.1847,44.1938,44.1211,44.1393,77181.0
2017-05-08 14:20:00,48.59,48.62,48.58,48.61,47185.0,44.1393,44.1666,44.1302,44.1575,47185.0
2017-05-08 14:30:00,48.61,48.62,48.55,48.58,89047.0,44.1575,44.1666,44.103,44.1302,89047.0
2017-05-08 14:40:00,48.58,48.59,48.52,48.54,110009.0,44.1302,44.1393,44.0757,44.0939,110009.0
2017-05-08 14:50:00,48.54,48.58,48.53,48.56,87369.0,44.0939,44.1302,44.0848,44.1121,87369.0
2017-05-08 15:00:00,48.55,48.59,48.54,48.57,94695.0,44.103,44.1393,44.0939,44.1211,94695.0
2017-05-08 15:10:00,48.57,48.57,48.51,48.55,102121.0,44.1211,44.1211,44.0666,44.103,102121.0
2017-05-08 15:20:00,48.55,48.55,48.45,48.46,121206.0,44.103,44.103,44.0121,44.0212,121206.0
2017-05-08 15:30:00,48.46,48.47,48.41,48.43,154979.0,44.0212,44.0303,43.9758,43.994,154979.0
2017-05-08 15:40:00,48.43,48.54,48.4,48.54,210442.0,43.994,44.0939,43.9667,44.0939,210442.0
2017-05-08 15:50:00,48.54,48.6,48.49,48.53,628962.0,44.0939,44.1484,44.0485,44.0848,628962.0
2017-05-09 09:30:00,49.0,49.21,48.88,49.19,437712.0,44.5118,44.7025,44.4027,44.6844,437712.0
2017-05-09 09:40:00,49.19,49.21,49.05,49.19,211623.0,44.6844,44.7025,44.5572,44.6844,211623.0
2017-05-09 09:50:00,49.18,49.59,49.16,49.51,521735.0,44.6753,45.0477,44.6571,44.975,521735.0
2017-05-09 10:00:00,49.5,49.87,49.5,49.79,577029.0,44.966,45.3021,44.966,45.2294,577029.0
2017-05-09 10:10:00,49.8,49.83,49.57,49.62,255721.0,45.2385,45.2657,45.0295,45.075,255721.0
2017-05-09 10:20:00,49.63,49.78,49.57,49.62,141243.0,45.084,45.2203,45.0295,45.075,141243.0
2017-05-09 10:30:00,49.62,49.67,49.55,49.56,116181.0,45.075,45.1204,45.0114,45.0205,116181.0
2017-05-09 10:40:00,49.57,49.61,49.49,49.55,269919.0,45.0295,45.0659,44.9569,45.0114,269919.0
2017-05-09 10:50:00,49.55,49.8,49.55,49.75,189197.0,45.0114,45.2385,45.0114,45.1931,189197.0
2017-05-09 11:00:00,49.75,49.79,49.69,49.75,110108.0,45.1931,45.2294,45.1386,45.1931,110108.0
2017-05-09 11:10:00,49.74,49.77,49.68,49.69,126623.0,45.184,45.2112,45.1295,45.1386,126623.0
2017-05-09 11:20:00,49.68,49.69,49.59,49.68,98527.0,45.1295,45.1386,45.0477,45.1295,98527.0
2017-05-09 11:30:00,49.68,49.79,49.67,49.72,165005.0,45.1295,45.2294,45.1204,45.1658,165005.0
2017-05-09 11:40:00,49.73,49.84,49.73,49.83,161434.0,45.1749,45.2748,45.1749,45.2657,161434.0
2017-05-09 11:50:00,49.84,49.89,49.8,49.89,152431.0,45.2748,45.3202,45.2385,45.3202,152431.0
2017-05-09 12:00:00,49.89,49.94,49.81,49.81,249942.0,45.3202,45.3657,45.2476,45.2476,249942.0
2017-05-09 12:10:00,49.81,49.82,49.73,49.78,163842.0,45.2476,45.2566,45.1749,45.2203,163842.0
2017-05-09 12:20:00,49.77,49.84,49.75,49.83,229546.0,45.2112,45.2748,45.1931,45.2657,229546.0
2017-05-09 12:30:00,49.83,49.85,49.71,49.78,110104.0,45.2657,45.2839,45.1567,45.2203,110104.0
2017-05-09 12:40:00,49.79,49.79,49.73,49.75,102731.0,45.2294,45.2294,45.1749,45.1931,102731.0
2017-05-09 12:50:00,49.76,49.79,49.7,49.79,107703.0,45.2021,45.2294,45.1476,45.2294,107703.0
2017-05-09 13:00:00,49.79,49.82,49.78,49.81,184620.0,45.2294,45.2566,45.2203,45.2476,184620.0
2017-05-09 13:10:00,49.81,49.86,49.79,49.84,103508.0,45.2476,45.293,45.2294,45.2748,103508.0
2017-05-09 13:20:00,49.84,49.84,49.77,49.77,93408.0,45.2748,45.2748,45.2112,45.2112,93408.0
2017-05-09 13:30:00,49.77,49.78,49.67,49.71,151212.0,45.2112,45.2203,45.1204,45.1567,151212.0
2017-05-09 13:40:00,49.71,49.76,49.64,49.67,201519.0,45.1567,45.2021,45.0931,45.1204,201519.0
2017-05-09 13:50:00,49.68,49.72,49.63,49.66,175395.0,45.1295,45.1658,45.084,45.1113,175395.0
2017-05-09 14:00:00,49.67,49.74,49.65,49.68,140018.0,45.1204,45.184,45.1022,45.1295,140018.0
2017-05-09 14:10:00,49.67,49.74,49.64,49.73,125817.0,45.1204,45.184,45.0931,45.1749,125817.0
2017-05-09 14:20:00,49.73,49.77,49.69,49.7,124782.0,45.1749,45.2112,45.1386,45.1476,124782.0
2017-05-09 14:30:00,49.69,49.71,49.65,49.71,114892.0,45.1386,45.1567,45.1022,45.1567,114892.0
2017-05-09 14:40:00,49.7,49.73,49.67,49.69,325964.0,45.1476,45.1749,45.1204,45.1386,325964.0
2017-05-09 14:50:00,49.69,49.72,49.61,49.61,103529.0,45.1386,45.1658,45.0659,45.0659,103529.0
2017-05-09 15:00:00,49.62,49.75,49.62,49.7,109272.0,45.075,45.1931,45.075,45.1476,109272.0
2017-05-09 15:10:00,49.7,49.72,49.65,49.67,100390.0,45.1476,45.1658,45.1022,45.1204,100390.0
2017-05-09 15:20:00,49.66,49.67,49.6,49.6,173253.0,45.1113,45.1204,45.0568,45.0568,173253.0
2017-05-09 15:30:00,49.6,49.6,49.49,49.53,264674.0,45.0568,45.0568,44.9569,44.9932,264674.0
2017-05-09 15:40:00,49.53,49.57,49.49,49.51,375481.0,44.9932,45.0295,44.9569,44.975,375481.0
2017-05-09 15:50:00,49.51,49.6,49.5,49.56,470031.0,44.975,45.0568,44.966,45.0205,470031.0
2017-05-10 09:30:00,49.35,49.6,49.2,49.58,237646.0,44.8297,45.0568,44.6934,45.0386,237646.0
2017-05-10 09:40:00,49.57,49.68,49.5,49.54,152715.0,45.0295,45.1295,44.966,45.0023,152715.0
2017-05-10 09:50:00,49.54,49.74,49.42,49.63,215312.0,45.0023,45.184,44.8933,45.084,215312.0
2017-05-10 10:00:00,49.63,49.85,49.61,49.81,140791.0,45.084,45.2839,45.0659,45.2476,140791.0
2017-05-10 10:10:00,49.81,49.93,49.78,49.79,250533.0,45.2476,45.3566,45.2203,45.2294,250533.0
2017-05-10 10:20:00,49.79,49.83,49.68,49.71,158643.0,45.2294,45.2657,45.1295,45.1567,158643.0
2017-05-10 10:30:00,49.72,49.85,49.68,49.73,158529.0,45.1658,45.2839,45.1295,45.1749,158529.0
2017-05-10 10:40:00,49.73,49.83,49.7,49.78,157005.0,45.1749,45.2657,45.1476,45.2203,157005.0
2017-05-10 10:50:00,49.77,49.88,49.76,49.86,146911.0,45.2112,45.3111,45.2021,45.293,146911.0
2017-05-10 11:00:00,49.86,49.86,49.73,49.78,138993.0,45.293,45.293,45.1749,45.2203,138993.0
2017-05-10 11:10:00,49.78,49.89,49.73,49.85,146423.0,45.2203,45.3202,45.1749,45.2839,146423.0
2017-05-10 11:20:00,49.84,49.94,49.8,49.93,221533.0,45.2748,45.3657,45.2385,45.3566,221533.0
2017-05-10 11:30:00,49.92,49.93,49.77,49.86,130358.0,45.3475,45.3566,45.2112,45.293,130358.0
2017-05-10 11:40:00,49.86,49.9,49.84,49.89,222606.0,45.293,45.3293,45.2748,45.3202,222606.0
2017-05-10 11:50:00,49.89,49.9,49.82,49.84,94022.0,45.3202,45.3293,45.2566,45.2748,94022.0
2017-05-10 12:00:00,49.85,49.88,49.83,49.84,117543.0,45.2839,45.3111,45.2657,45.2748,117543.0
2017-05-10 12:10:00,49.84,49.87,49.8,49.83,159773.0,45.2748,45.3021,45.2385,45.2657,159773.0
2017-05-10 12:20:00,49.83,49.86,49.8,49.83,111487.0,45.2657,45.293,45.2385,45.2657,111487.0
2017-05-10 12:30:00,49.84,49.89,49.83,49.88,74949.0,45.2748,45.3202,45.2657,45.3111,74949.0
2017-05-10 12:40:00,49.89,49.91,49.84,49.85,67370.0,45.3202,45.3384,45.2748,45.2839,67370.0
2017-05-10 12:50:00,49.84,49.85,49.72,49.73,110082.0,45.2748,45.2839,45.1658,45.1749,110082.0
2017-05-10 13:00:00,49.73,49.75,49.69,49.7,67686.0,45.1749,45.1931,45.1386,45.1476,67686.0
2017-05-10 13:10:00,49.71,49.71,49.65,49.66,95312.0,45.1567,45.1567,45.1022,45.1113,95312.0
2017-05-10 13:20:00,49.66,49.72,49.65,49.71,69845.0,45.1113,45.1658,45.1022,45.1567,69845.0
2017-05-10 13:30:00,49.72,49.79,49.7,49.79,127083.0,45.1658,45.2294,45.1476,45.2294,127083.0
2017-05-10 13:40:00,49.79,49.8,49.72,49.77,75820.0,45.2294,45.2385,45.1658,45.2112,75820.0
2017-05-10 13:50:00,49.77,49.82,49.75,49.78,89952.0,45.2112,45.2566,45.1931,45.2203,89952.0
2017-05-10 14:00:00,49.78,49.86,49.77,49.83,102316.0,45.2203,45.293,45.2112,45.2657,102316.0
2017-05-10 14:10:00,49.84,49.87,49.82,49.86,91544.0,45.2748,45.3021,45.2566,45.293,91544.0
2017-05-10 14:20:00,49.86,49.88,49.74,49.79,197328.0,45.293,45.3111,45.184,45.2294,197328.0
2017-05-10 14:30:00,49.79,49.86,49.74,49.85,159547.0,45.2294,45.293,45.184,45.2839,159547.0
2017-05-10 14:40:00,49.85,49.91,49.84,49.88,193586.0,45.2839,45.3384,45.2748,45.3111,193586.0
2017-05-10 14:50:00,49.88,49.97,49.88,49.89,163198.0,45.3111,45.3929,45.3111,45.3202,163198.0
2017-05-10 15:00:00,49.89,49.96,49.88,49.89,134858.0,45.3202,45.3838,45.3111,45.3202,134858.0
2017-05-10 15:10:00,49.9,49.91,49.78,49.8,191853.0,45.3293,45.3384,45.2203,45.2385,191853.0
2017-05-10 15:20:00,49.8,49.87,49.79,49.83,185957.0,45.2385,45.3021,45.2294,45.2657,185957.0
2017-05-10 15:30:00,49.83,49.87,49.82,49.87,225166.0,45.2657,45.3021,45.2566,45.3021,225166.0
2017-05-10 15:40:00,49.87,49.92,49.85,49.92,288174.0,45.3021,45.3475,45.2839,45.3475,288174.0
2017-05-10 15:50:00,49.92,49.99,49.89,49.98,597390.0,45.3475,45.4111,45.3202,45.402,597390.0
2017-05-11 09:30:00,50.01,50.18,49.54,49.55,841965.0,45.4292,45.5837,45.0023,45.0114,841965.0
2017-05-11 09:40:00,49.56,49.78,49.43,49.51,454376.0,45.0205,45.2203,44.9024,44.975,454376.0
2017-05-11 09:50:00,49.51,49.6,49.33,49.33,350537.0,44.975,45.0568,44.8115,44.8115,350537.0
2017-05-11 10:00:00,49.32,49.32,48.96,49.16,509611.0,44.8024,44.8024,44.4754,44.6571,509611.0
2017-05-11 10:10:00,49.15,49.25,49.11,49.15,329619.0,44.648,44.7389,44.6117,44.648,329619.0
2017-05-11 10:20:00,49.15,49.16,48.91,49.04,188651.0,44.648,44.6571,44.43,44.5481,188651.0
2017-05-11 10:30:00,49.03,49.11,48.99,49.08,175411.0,44.539,44.6117,44.5027,44.5844,175411.0
2017-05-11 10:40:00,49.09,49.24,49.05,49.22,225074.0,44.5935,44.7298,44.5572,44.7116,225074.0
2017-05-11 10:50:00,49.22,49.28,49.2,49.27,103995.0,44.7116,44.7661,44.6934,44.757,103995.0
2017-05-11 11:00:00,49.27,49.42,49.25,49.37,90613.0,44.757,44.8933,44.7389,44.8479,90613.0
2017-05-11 11:10:00,49.37,49.42,49.32,49.32,138476.0,44.8479,44.8933,44.8024,44.8024,138476.0
2017-05-11 11:20:00,49.32,49.56,49.31,49.5,102000.0,44.8024,45.0205,44.7934,44.966,102000.0
2017-05-11 11:30:00,49.5,49.61,49.46,49.55,156493.0,44.966,45.0659,44.9296,45.0114,156493.0
2017-05-11 11:40:00,49.55,49.63,49.53,49.61,82979.0,45.0114,45.084,44.9932,45.0659,82979.0
2017-05-11 11:50:00,49.6,49.64,49.53,49.64,100405.0,45.0568,45.0931,44.9932,45.0931,100405.0
2017-05-11 12:00:00,49.64,49.65,49.53,49.61,87744.0,45.0931,45.1022,44.9932,45.0659,87744.0
2017-05-11 12:10:00,49.61,49.76,49.56,49.71,137524.0,45.0659,45.2021,45.0205,45.1567,137524.0
2017-05-11 12:20:00,49.71,49.79,49.7,49.79,81343.0,45.1567,45.2294,45.1476,45.2294,81343.0
2017-05-11 12:30:00,49.8,49.91,49.8,49.83,162243.0,45.2385,45.3384,45.2385,45.2657,162243.0
2017-05-11 12:40:00,49.82,49.92,49.82,49.84,247254.0,45.2566,45.3475,45.2566,45.2748,247254.0
2017-05-11 12:50:00,49.83,49.83,49.68,49.73,117702.0,45.2657,45.2657,45.1295,45.1749,117702.0
2017-05-11 13:00:00,49.73,49.87,49.72,49.84,150737.0,45.1749,45.3021,45.1658,45.2748,150737.0
2017-05-11 13:10:00,49.84,49.97,49.84,49.94,174394.0,45.2748,45.3929,45.2748,45.3657,174394.0
2017-05-11 13:20:00,49.93,49.96,49.86,49.91,177615.0,45.3566,45.3838,45.293,45.3384,177615.0
2017-05-11 13:30:00,49.91,49.96,49.9,49.94,109049.0,45.3384,45.3838,45.3293,45.3657,109049.0
2017-05-11 13:40:00,49.94,50.01,49.91,49.97,248764.0,45.3657,45.4292,45.3384,45.3929,248764.0
2017-05-11 13:50:00,49.97,50.01,49.94,49.98,79204.0,45.3929,45.4292,45.3657,45.402,79204.0
2017-05-11 14:00:00,49.97,49.98,49.9,49.95,153767.0,45.3929,45.402,45.3293,45.3747,153767.0
2017-05-11 14:10:00,49.95,49.98,49.87,49.97,122769.0,45.3747,45.402,45.3021,45.3929,122769.0
2017-05-11 14:20:00,49.97,50.0,49.89,49.91,113144.0,45.3929,45.4202,45.3202,45.3384,113144.0
2017-05-11 14:30:00,49.91,49.93,49.84,49.87,72455.0,45.3384,45.3566,45.2748,45.3021,72455.0
2017-05-11 14:40:00,49.86,49.89,49.79,49.83,86583.0,45.293,45.3202,45.2294,45.2657,86583.0
2017-05-11 14:50:00,49.83,49.83,49.73,49.76,97963.0,45.2657,45.2657,45.1749,45.2021,97963.0
2017-05-11 15:00:00,49.76,49.87,49.75,49.83,219007.0,45.2021,45.3021,45.1931,45.2657,219007.0
2017-05-11 15:10:00,49.84,49.85,49.82,49.83,185094.0,45.2748,45.2839,45.2566,45.2657,185094.0
2017-05-11 15:20:00,49.83,49.84,49.75,49.76,229158.0,45.2657,45.2748,45.1931,45.2021,229158.0
2017-05-11 15:30:00,49.76,49.81,49.71,49.77,151297.0,45.2021,45.2476,45.1567,45.2112,151297.0
2017-05-11 15:40:00,49.77,49.78,49.74,49.74,159467.0,45.2112,45.2203,45.184,45.184,159467.0
2017-05-11 15:50:00,49.75,49.76,49.64,49.69,345747.0,45.1931,45.2021,45.0931,45.1386,345747.0
2017-05-12 09:30:00,49.49,49.49,48.95,49.31,409956.0,44.9569,44.9569,44.4663,44.7934,409956.0
2017-05-12 09:40:00,49.31,49.57,49.31,49.47,199990.0,44.7934,45.0295,44.7934,44.9387,199990.0
2017-05-12 09:50:00,49.48,49.48,49.29,49.36,324356.0,44.9478,44.9478,44.7752,44.8388,324356.0
2017-05-12 10:00:00,49.37,49.5,49.3,49.33,201957.0,44.8479,44.966,44.7843,44.8115,201957.0
2017-05-12 10:10:00,49.34,49.39,49.2,49.28,225785.0,44.8206,44.866,44.6934,44.7661,225785.0
2017-05-12 10:20:00,49.29,49.35,49.25,49.33,156106.0,44.7752,44.8297,44.7389,44.8115,156106.0
2017-05-12 10:30:00,49.33,49.42,49.31,49.38,141861.0,44.8115,44.8933,44.7934,44.8569,141861.0
2017-05-12 10:40:00,49.37,49.39,49.31,49.37,133716.0,44.8479,44.866,44.7934,44.8479,133716.0
2017-05-12 10:50:00,49.37,49.4,49.33,49.38,128541.0,44.8479,44.8751,44.8115,44.8569,128541.0
2017-05-12 11:00:00,49.38,49.38,49.33,49.34,157215.0,44.8569,44.8569,44.8115,44.8206,157215.0
2017-05-12 11:10:00,49.34,49.37,49.25,49.27,188702.0,44.8206,44.8479,44.7389,44.757,188702.0
2017-05-12 11:20:00,49.27,49.27,49.17,49.18,156249.0,44.757,44.757,44.6662,44.6753,156249.0
2017-05-12 11:30:00,49.19,49.29,49.18,49.23,133937.0,44.6844,44.7752,44.6753,44.7207,133937.0
2017-05-12 11:40:00,49.22,49.22,49.09,49.16,142693.0,44.7116,44.7116,44.5935,44.6571,142693.0
2017-05-12 11:50:00,49.16,49.18,49.1,49.11,59812.0,44.6571,44.6753,44.6026,44.6117,59812.0
2017-05-12 12:00:00,49.1,49.13,49.06,49.11,86719.0,44.6026,44.6298,44.5663,44.6117,86719.0
2017-05-12 12:10:00,49.11,49.12,49.07,49.09,42701.0,44.6117,44.6208,44.5753,44.5935,42701.0
2017-05-12 12:20:00,49.09,49.09,49.02,49.02,90144.0,44.5935,44.5935,44.5299,44.5299,90144.0
2017-05-12 12:30:00,49.03,49.03,48.98,49.0,114183.0,44.539,44.539,44.4936,44.5118,114183.0
2017-05-12 12:40:00,49.01,49.04,48.97,48.98,495115.0,44.5208,44.5481,44.4845,44.4936,495115.0
2017-05-12 12:50:00,48.98,49.01,48.95,49.0,87266.0,44.4936,44.5208,44.4663,44.5118,87266.0
2017-05-12 13:00:00,49.01,49.01,48.9,48.91,79733.0,44.5208,44.5208,44.4209,44.43,79733.0
2017-05-12 13:10:00,48.91,49.02,48.91,49.02,86222.0,44.43,44.5299,44.43,44.5299,86222.0
2017-05-12 13:20:00,49.02,49.02,48.96,48.97,69460.0,44.5299,44.5299,44.4754,44.4845,69460.0
2017-05-12 13:30:00,48.98,48.99,48.92,48.92,40342.0,44.4936,44.5027,44.4391,44.4391,40342.0
2017-05-12 13:40:00,48.93,48.99,48.92,48.99,61991.0,44.4482,44.5027,44.4391,44.5027,61991.0
2017-05-12 13:50:00,48.99,49.06,48.98,49.03,96717.0,44.5027,44.5663,44.4936,44.539,96717.0
2017-05-12 14:00:00,49.04,49.06,49.02,49.05,79079.0,44.5481,44.5663,44.5299,44.5572,79079.0
2017-05-12 14:10:00,49.05,49.06,48.99,49.0,101061.0,44.5572,44.5663,44.5027,44.5118,101061.0
2017-05-12 14:20:00,49.0,49.02,48.96,49.01,76655.0,44.5118,44.5299,44.4754,44.5208,76655.0
2017-05-12 14:30:00,49.01,49.08,49.0,49.05,86318.0,44.5208,44.5844,44.5118,44.5572,86318.0
2017-05-12 14:40:00,49.05,49.07,49.0,49.0,190818.0,44.5572,44.5753,44.5118,44.5118,190818.0
2017-05-12 14:50:00,49.01,49.06,49.0,49.01,68846.0,44.5208,44.5663,44.5118,44.5208,68846.0
2017-05-12 15:00:00,49.0,49.07,49.0,49.02,140063.0,44.5118,44.5753,44.5118,44.5299,140063.0
2017-05-12 15:10:00,49.02,49.03,48.93,48.94,107107.0,44.5299,44.539,44.4482,44.4573,107107.0
2017-05-12 15:20:00,48.93,49.01,48.93,48.99,113371.0,44.4482,44.5208,44.4482,44.5027,113371.0
2017-05-12 15:30:00,48.99,48.99,48.94,48.96,133074.0,44.5027,44.5027,44.4573,44.4754,133074.0
2017-05-12 15:40:00,48.95,49.02,48.94,48.96,191198.0,44.4663,44.5299,44.4573,44.4754,191198.0
2017-05-12 15:50:00,48.96,48.99,48.93,48.98,521674.0,44.4754,44.5027,44.4482,44.4936,521674.0
2017-05-15 09:30:00,49.12,49.4,49.0,49.33,196945.0,44.6208,44.8751,44.5118,44.8115,196945.0
2017-05-15 09:40:00,49.34,49.46,49.28,49.34,100446.0,44.8206,44.9296,44.7661,44.8206,100446.0
2017-05-15 09:50:00,49.35,49.4,49.32,49.36,115125.0,44.8297,44.8751,44.8024,44.8388,115125.0
2017-05-15 10:00:00,49.37,49.42,49.28,49.31,263363.0,44.8479,44.8933,44.7661,44.7934,263363.0
2017-05-15 10:10:00,49.31,49.5,49.31,49.45,306249.0,44.7934,44.966,44.7934,44.9205,306249.0
2017-05-15 10:20:00,49.44,49.51,49.36,49.5,238768.0,44.9115,44.975,44.8388,44.966,238768.0
2017-05-15 10:30:00,49.51,49.65,49.5,49.61,125030.0,44.975,45.1022,44.966,45.0659,125030.0
2017-05-15 10:40:00,49.61,49.71,49.56,49.66,120755.0,45.0659,45.1567,45.0205,45.1113,120755.0
2017-05-15 10:50:00,49.67,49.68,49.6,49.6,166795.0,45.1204,45.1295,45.0568,45.0568,166795.0
2017-05-15 11:00:00,49.61,49.63,49.51,49.54,127065.0,45.0659,45.084,44.975,45.0023,127065.0
2017-05-15 11:10:00,49.53,49.54,49.43,49.47,107727.0,44.9932,45.0023,44.9024,44.9387,107727.0
2017-05-15 11:20:00,49.47,49.47,49.41,49.46,59108.0,44.9387,44.9387,44.8842,44.9296,59108.0
2017-05-15 11:30:00,49.46,49.48,49.4,49.46,69759.0,44.9296,44.9478,44.8751,44.9296,69759.0
2017-05-15 11:40:00,49.45,49.49,49.42,49.48,141949.0,44.9205,44.9569,44.8933,44.9478,141949.0
2017-05-15 11:50:00,49.48,49.49,49.42,49.46,36916.0,44.9478,44.9569,44.8933,44.9296,36916.0
2017-05-15 12:00:00,49.46,49.49,49.38,49.4,74168.0,44.9296,44.9569,44.8569,44.8751,74168.0
2017-05-15 12:10:00,49.39,49.4,49.31,49.32,54349.0,44.866,44.8751,44.7934,44.8024,54349.0
2017-05-15 12:20:00,49.32,49.41,49.32,49.39,57895.0,44.8024,44.8842,44.8024,44.866,57895.0
2017-05-15 12:30:00,49.39,49.42,49.34,49.41,44971.0,44.866,44.8933,44.8206,44.8842,44971.0
2017-05-15 12:40:00,49.42,49.53,49.39,49.47,144315.0,44.8933,44.9932,44.866,44.9387,144315.0
2017-05-15 12:50:00,49.48,49.5,49.47,49.48,37166.0,44.9478,44.966,44.9387,44.9478,37166.0
2017-05-15 13:00:00,49.48,49.49,49.44,49.49,91471.0,44.9478,44.9569,44.9115,44.9569,91471.0
2017-05-15 13:10:00,49.5,49.53,49.46,49.5,53191.0,44.966,44.9932,44.9296,44.966,53191.0
2017-05-15 13:20:00,49.51,49.54,49.5,49.53,55188.0,44.975,45.0023,44.966,44.9932,55188.0
2017-05-15 13:30:00,49.53,49.58,49.52,49.55,54295.0,44.9932,45.0386,44.9841,45.0114,54295.0
2017-05-15 13:40:00,49.55,49.56,49.53,49.54,39867.0,45.0114,45.0205,44.9932,45.0023,39867.0
2017-05-15 13:50:00,49.54,49.57,49.53,49.54,59598.0,45.0023,45.0295,44.9932,45.0023,59598.0
2017-05-15 14:00:00,49.54,49.55,49.52,49.52,92675.0,45.0023,45.0114,44.9841,44.9841,92675.0
2017-05-15 14:10:00,49.53,49.56,49.51,49.56,87873.0,44.9932,45.0205,44.975,45.0205,87873.0
2017-05-15 14:20:00,49.55,49.59,49.47,49.48,77078.0,45.0114,45.0477,44.9387,44.9478,77078.0
2017-05-15 14:30:00,49.48,49.54,49.47,49.5,80120.0,44.9478,45.0023,44.9387,44.966,80120.0
2017-05-15 14:40:00,49.5,49.53,49.49,49.51,78195.0,44.966,44.9932,44.9569,44.975,78195.0
2017-05-15 14:50:00,49.51,49.52,49.49,49.51,74326.0,44.975,44.9841,44.9569,44.975,74326.0
2017-05-15 15:00:00,49.51,49.52,49.46,49.47,150331.0,44.975,44.9841,44.9296,44.9387,150331.0
2017-05-15 15:10:00,49.47,49.57,49.47,49.51,120754.0,44.9387,45.0295,44.9387,44.975,120754.0
2017-05-15 15:20:00,49.5,49.51,49.44,49.45,133276.0,44.966,44.975,44.9115,44.9205,133276.0
2017-05-15 15:30:00,49.44,49.49,49.42,49.46,430025.0,44.9115,44.9569,44.8933,44.9296,430025.0
2017-05-15 15:40:00,49.46,49.55,49.41,49.53,283662.0,44.9296,45.0114,44.8842,44.9932,283662.0
2017-05-15 15:50:00,49.53,49.58,49.49,49.51,326473.0,44.9932,45.0386,44.9569,44.975,326473.0
2017-05-16 09:30:00,49.55,49.64,49.13,49.13,233210.0,45.0114,45.0931,44.6298,44.6298,233210.0
2017-05-16 09:40:00,49.13,49.2,48.79,48.88,471000.0,44.6298,44.6934,44.321,44.4027,471000.0
2017-05-16 09:50:00,48.87,49.04,48.78,49.02,230198.0,44.3937,44.5481,44.3119,44.5299,230198.0
2017-05-16 10:00:00,49.03,49.13,49.01,49.12,113158.0,44.539,44.6298,44.5208,44.6208,113158.0
2017-05-16 10:10:00,49.13,49.28,49.11,49.25,147214.0,44.6298,44.7661,44.6117,44.7389,147214.0
2017-05-16 10:20:00,49.26,49.28,49.07,49.08,201033.0,44.7479,44.7661,44.5753,44.5844,201033.0
2017-05-16 10:30:00,49.07,49.24,49.07,49.1,110178.0,44.5753,44.7298,44.5753,44.6026,110178.0
2017-05-16 10:40:00,49.1,49.12,48.98,48.98,170566.0,44.6026,44.6208,44.4936,44.4936,170566.0
2017-05-16 10:50:00,48.98,49.11,48.96,49.04,86553.0,44.4936,44.6117,44.4754,44.5481,86553.0
2017-05-16 11:00:00,49.04,49.15,49.01,49.12,106989.0,44.5481,44.648,44.5208,44.6208,106989.0
2017-05-16 11:10:00,49.13,49.2,49.1,49.14,94044.0,44.6298,44.6934,44.6026,44.6389,94044.0
2017-05-16 11:20:00,49.14,49.24,49.13,49.19,99315.0,44.6389,44.7298,44.6298,44.6844,99315.0
2017-05-16 11:30:00,49.18,49.26,49.12,49.22,167337.0,44.6753,44.7479,44.6208,44.7116,167337.0
2017-05-16 11:40:00,49.22,49.24,49.14,49.22,154804.0,44.7116,44.7298,44.6389,44.7116,154804.0
2017-05-16 11:50:00,49.22,49.3,49.21,49.26,72089.0,44.7116,44.7843,44.7025,44.7479,72089.0
2017-05-16 12:00:00,49.26,49.33,49.23,49.3,136443.0,44.7479,44.8115,44.7207,44.7843,136443.0
2017-05-16 12:10:00,49.3,49.33,49.27,49.31,78043.0,44.7843,44.8115,44.757,44.7934,78043.0
2017-05-16 12:20:00,49.3,49.38,49.3,49.35,84237.0,44.7843,44.8569,44.7843,44.8297,84237.0
2017-05-16 12:30:00,49.34,49.35,49.26,49.35,73029.0,44.8206,44.8297,44.7479,44.8297,73029.0
2017-05-16 12:40:00,49.36,49.38,49.26,49.33,69972.0,44.8388,44.8569,44.7479,44.8115,69972.0
2017-05-16 12:50:00,49.32,49.34,49.29,49.31,53797.0,44.8024,44.8206,44.7752,44.7934,53797.0
2017-05-16 13:00:00,49.32,49.35,49.26,49.27,114200.0,44.8024,44.8297,44.7479,44.757,114200.0
2017-05-16 13:10:00,49.27,49.34,49.27,49.3,116786.0,44.757,44.8206,44.757,44.7843,116786.0
2017-05-16 13:20:00,49.31,49.33,49.23,49.29,67258.0,44.7934,44.8115,44.7207,44.7752,67258.0
2017-05-16 13:30:00,49.29,49.34,49.28,49.32,64773.0,44.7752,44.8206,44.7661,44.8024,64773.0
2017-05-16 13:40:00,49.31,49.32,49.25,49.26,73866.0,44.7934,44.8024,44.7389,44.7479,73866.0
2017-05-16 13:50:00,49.27,49.27,49.17,49.17,106717.0,44.757,44.757,44.6662,44.6662,106717.0
2017-05-16 14:00:00,49.18,49.25,49.15,49.22,111887.0,44.6753,44.7389,44.648,44.7116,111887.0
2017-05-16 14:10:00,49.22,49.31,49.21,49.27,298299.0,44.7116,44.7934,44.7025,44.757,298299.0
2017-05-16 14:20:00,49.27,49.3,49.22,49.26,168156.0,44.757,44.7843,44.7116,44.7479,168156.0
2017-05-16 14:30:00,49.26,49.28,49.19,49.23,83360.0,44.7479,44.7661,44.6844,44.7207,83360.0
2017-05-16 14:40:00,49.23,49.27,49.19,49.24,84940.0,44.7207,44.757,44.6844,44.7298,84940.0
2017-05-16 14:50:00,49.25,49.26,49.2,49.23,72738.0,44.7389,44.7479,44.6934,44.7207,72738.0
2017-05-16 15:00:00,49.23,49.28,49.21,49.23,80267.0,44.7207,44.7661,44.7025,44.7207,80267.0
2017-05-16 15:10:00,49.23,49.29,49.21,49.28,203149.0,44.7207,44.7752,44.7025,44.7661,203149.0
2017-05-16 15:20:00,49.28,49.31,49.26,49.27,91814.0,44.7661,44.7934,44.7479,44.757,91814.0
2017-05-16 15:30:00,49.27,49.38,49.26,49.37,168326.0,44.757,44.8569,44.7479,44.8479,168326.0
2017-05-16 15:40:00,49.37,49.4,49.27,49.33,241973.0,44.8479,44.8751,44.757,44.8115,241973.0
2017-05-16 15:50:00,49.32,49.52,49.32,49.5,681827.0,44.8024,44.9841,44.8024,44.966,681827.0
2017-05-17 09:30:00,48.83,48.98,48.59,48.83,308873.0,44.5455,44.6823,44.3265,44.5455,308873.0
2017-05-17 09:40:00,48.83,48.83,48.49,48.58,296914.0,44.5455,44.5455,44.2353,44.3174,296914.0
2017-05-17 09:50:00,48.58,48.59,48.35,48.38,157448.0,44.3174,44.3265,44.1076,44.135,157448.0
2017-05-17 10:00:00,48.39,48.39,48.13,48.18,317634.0,44.1441,44.1441,43.9069,43.9525,317634.0
2017-05-17 10:10:00,48.18,48.32,48.14,48.27,132157.0,43.9525,44.0802,43.916,44.0346,132157.0
2017-05-17 10:20:00,48.28,48.29,48.12,48.16,121145.0,44.0437,44.0529,43.8978,43.9343,121145.0
2017-05-17 10:30:00,48.16,48.24,48.01,48.11,175095.0,43.9343,44.0072,43.7974,43.8887,175095.0
2017-05-17 10:40:00,48.12,48.28,48.1,48.22,179733.0,43.8978,44.0437,43.8795,43.989,179733.0
2017-05-17 10:50:00,48.21,48.23,47.94,47.94,145530.0,43.9799,43.9981,43.7336,43.7336,145530.0
2017-05-17 11:00:00,47.96,48.0,47.77,47.88,296913.0,43.7518,43.7883,43.5785,43.6788,296913.0
2017-05-17 11:10:00,47.88,48.14,47.86,48.09,290124.0,43.6788,43.916,43.6606,43.8704,290124.0
2017-05-17 11:20:00,48.09,48.2,48.05,48.15,147147.0,43.8704,43.9708,43.8339,43.9251,147147.0
2017-05-17 11:30:00,48.16,48.18,48.01,48.03,141844.0,43.9343,43.9525,43.7974,43.8157,141844.0
2017-05-17 11:40:00,48.03,48.05,47.91,48.01,186336.0,43.8157,43.8339,43.7062,43.7974,186336.0
2017-05-17 11:50:00,48.01,48.03,47.92,47.94,126271.0,43.7974,43.8157,43.7153,43.7336,126271.0
2017-05-17 12:00:00,47.94,47.96,47.91,47.92,110319.0,43.7336,43.7518,43.7062,43.7153,110319.0
2017-05-17 12:10:00,47.92,47.95,47.88,47.93,155132.0,43.7153,43.7427,43.6788,43.7244,155132.0
2017-05-17 12:20:00,47.93,47.96,47.88,47.88,95967.0,43.7244,43.7518,43.6788,43.6788,95967.0
2017-05-17 12:30:00,47.89,48.0,47.88,47.99,105214.0,43.688,43.7883,43.6788,43.7792,105214.0
2017-05-17 12:40:00,47.99,48.11,47.95,48.03,171715.0,43.7792,43.8887,43.7427,43.8157,171715.0
2017-05-17 12:50:00,48.03,48.15,48.0,48.11,221516.0,43.8157,43.9251,43.7883,43.8887,221516.0
2017-05-17 13:00:00,48.11,48.18,48.07,48.13,116576.0,43.8887,43.9525,43.8522,43.9069,116576.0
2017-05-17 13:10:00,48.14,48.15,48.04,48.07,146211.0,43.916,43.9251,43.8248,43.8522,146211.0
2017-05-17 13:20:00,48.06,48.11,48.0,48.04,124641.0,43.843,43.8887,43.7883,43.8248,124641.0
2017-05-17 13:30:00,48.04,48.06,48.0,48.04,97100.0,43.8248,43.843,43.7883,43.8248,97100.0
2017-05-17 13:40:00,48.04,48.07,47.99,48.07,85721.0,43.8248,43.8522,43.7792,43.8522,85721.0
2017-05-17 13:50:00,48.07,48.08,47.96,47.98,101004.0,43.8522,43.8613,43.7518,43.7701,101004.0
2017-05-17 14:00:00,47.98,48.1,47.98,48.05,106176.0,43.7701,43.8795,43.7701,43.8339,106176.0
2017-05-17 14:10:00,48.04,48.06,47.91,47.99,148158.0,43.8248,43.843,43.7062,43.7792,148158.0
2017-05-17 14:20:00,47.99,48.05,47.93,47.94,116862.0,43.7792,43.8339,43.7244,43.7336,116862.0
2017-05-17 14:30:00,47.95,48.04,47.94,47.96,120672.0,43.7427,43.8248,43.7336,43.7518,120672.0
2017-05-17 14:40:00,47.95,47.96,47.83,47.86,116440.0,43.7427,43.7518,43.6332,43.6606,116440.0
2017-05-17 14:50:00,47.86,47.92,47.8,47.91,137643.0,43.6606,43.7153,43.6059,43.7062,137643.0
2017-05-17 15:00:00,47.91,47.96,47.87,47.93,121456.0,43.7062,43.7518,43.6697,43.7244,121456.0
2017-05-17 15:10:00,47.93,48.05,47.87,48.03,186052.0,43.7244,43.8339,43.6697,43.8157,186052.0
2017-05-17 15:20:00,48.03,48.05,47.87,47.92,273207.0,43.8157,43.8339,43.6697,43.7153,273207.0
2017-05-17 15:30:00,47.92,48.01,47.91,47.94,221815.0,43.7153,43.7974,43.7062,43.7336,221815.0
2017-05-17 15:40:00,47.93,47.95,47.77,47.79,340706.0,43.7244,43.7427,43.5785,43.5967,340706.0
2017-05-17 15:50:00,47.79,47.81,47.67,47.74,612943.0,43.5967,43.615,43.4873,43.5511,612943.0
2017-05-18 09:30:00,47.64,47.94,47.55,47.86,262690.0,43.4599,43.7336,43.3778,43.6606,262690.0
2017-05-18 09:40:00,47.87,48.0,47.7,47.72,298742.0,43.6697,43.7883,43.5146,43.5329,298742.0
2017-05-18 09:50:00,47.72,48.14,47.7,47.96,319974.0,43.5329,43.916,43.5146,43.7518,319974.0
2017-05-18 10:00:00,47.97,48.13,47.73,48.12,183539.0,43.7609,43.9069,43.542,43.8978,183539.0
2017-05-18 10:10:00,48.13,48.29,48.06,48.14,181194.0,43.9069,44.0529,43.843,43.916,181194.0
2017-05-18 10:20:00,48.14,48.19,48.01,48.09,92724.0,43.916,43.9616,43.7974,43.8704,92724.0
2017-05-18 10:30:00,48.09,48.15,48.02,48.02,119006.0,43.8704,43.9251,43.8065,43.8065,119006.0
2017-05-18 10:40:00,48.01,48.03,47.82,47.85,90197.0,43.7974,43.8157,43.6241,43.6515,90197.0
2017-05-18 10:50:00,47.86,47.99,47.83,47.98,54601.0,43.6606,43.7792,43.6332,43.7701,54601.0
2017-05-18 11:00:00,47.98,48.01,47.87,47.91,89306.0,43.7701,43.7974,43.6697,43.7062,89306.0
2017-05-18 11:10:00,47.91,47.96,47.86,47.91,65889.0,43.7062,43.7518,43.6606,43.7062,65889.0
2017-05-18 11:20:00,47.91,47.94,47.86,47.87,107206.0,43.7062,43.7336,43.6606,43.6697,107206.0
2017-05-18 11:30:00,47.87,47.94,47.8,47.82,55766.0,43.6697,43.7336,43.6059,43.6241,55766.0
2017-05-18 11:40:00,47.82,47.85,47.7,47.84,54640.0,43.6241,43.6515,43.5146,43.6423,54640.0
2017-05-18 11:50:00,47.84,47.84,47.7,47.73,56361.0,43.6423,43.6423,43.5146,43.542,56361.0
2017-05-18 12:00:00,47.73,47.76,47.64,47.69,126423.0,43.542,43.5694,43.4599,43.5055,126423.0
2017-05-18 12:10:00,47.68,47.8,47.68,47.72,51414.0,43.4964,43.6059,43.4964,43.5329,51414.0
2017-05-18 12:20:00,47.72,47.85,47.72,47.77,47862.0,43.5329,43.6515,43.5329,43.5785,47862.0
2017-05-18 12:30:00,47.76,47.84,47.76,47.77,36348.0,43.5694,43.6423,43.5694,43.5785,36348.0
2017-05-18 12:40:00,47.77,47.77,47.65,47.69,56255.0,43.5785,43.5785,43.469,43.5055,56255.0
2017-05-18 12:50:00,47.7,47.74,47.64,47.73,43312.0,43.5146,43.5511,43.4599,43.542,43312.0
2017-05-18 13:00:00,47.73,47.74,47.66,47.7,61087.0,43.542,43.5511,43.4781,43.5146,61087.0
2017-05-18 13:10:00,47.71,47.78,47.7,47.76,51615.0,43.5238,43.5876,43.5146,43.5694,51615.0
2017-05-18 13:20:00,47.76,47.8,47.67,47.72,54835.0,43.5694,43.6059,43.4873,43.5329,54835.0
2017-05-18 13:30:00,47.72,47.75,47.68,47.74,52740.0,43.5329,43.5602,43.4964,43.5511,52740.0
2017-05-18 13:40:00,47.73,47.77,47.7,47.7,34302.0,43.542,43.5785,43.5146,43.5146,34302.0
2017-05-18 13:50:00,47.7,47.9,47.69,47.84,124198.0,43.5146,43.6971,43.5055,43.6423,124198.0
2017-05-18 14:00:00,47.85,48.0,47.84,47.97,128025.0,43.6515,43.7883,43.6423,43.7609,128025.0
2017-05-18 14:10:00,47.98,48.0,47.85,47.87,53214.0,43.7701,43.7883,43.6515,43.6697,53214.0
2017-05-18 14:20:00,47.87,47.96,47.83,47.86,105979.0,43.6697,43.7518,43.6332,43.6606,105979.0
2017-05-18 14:30:00,47.86,47.99,47.86,47.89,79942.0,43.6606,43.7792,43.6606,43.688,79942.0
2017-05-18 14:40:00,47.89,47.91,47.84,47.89,56672.0,43.688,43.7062,43.6423,43.688,56672.0
2017-05-18 14:50:00,47.89,47.89,47.76,47.79,60809.0,43.688,43.688,43.5694,43.5967,60809.0
2017-05-18 15:00:00,47.79,47.86,47.74,47.8,92401.0,43.5967,43.6606,43.5511,43.6059,92401.0
2017-05-18 15:10:00,47.8,47.83,47.66,47.68,102138.0,43.6059,43.6332,43.4781,43.4964,102138.0
2017-05-18 15:20:00,47.68,47.8,47.66,47.78,118276.0,43.4964,43.6059,43.4781,43.5876,118276.0
2017-05-18 15:30:00,47.77,47.85,47.71,47.82,149888.0,43.5785,43.6515,43.5238,43.6241,149888.0
2017-05-18 15:40:00,47.82,47.83,47.73,47.77,177413.0,43.6241,43.6332,43.542,43.5785,177413.0
2017-05-18 15:50:00,47.77,47.81,47.62,47.66,401400.0,43.5785,43.615,43.4416,43.4781,401400.0
2017-05-19 09:30:00,47.85,48.13,47.81,48.11,421201.0,43.6515,43.9069,43.615,43.8887,421201.0
2017-05-19 09:40:00,48.12,48.15,48.01,48.13,114414.0,43.8978,43.9251,43.7974,43.9069,114414.0
2017-05-19 09:50:00,48.14,48.33,48.14,48.25,132232.0,43.916,44.0893,43.916,44.0164,132232.0
2017-05-19 10:00:00,48.26,48.45,48.22,48.45,120715.0,44.0255,44.1988,43.989,44.1988,120715.0
2017-05-19 10:10:00,48.45,48.64,48.45,48.48,135103.0,44.1988,44.3721,44.1988,44.2262,135103.0
2017-05-19 10:20:00,48.48,48.58,48.41,48.52,83321.0,44.2262,44.3174,44.1623,44.2627,83321.0
2017-05-19 10:30:00,48.52,48.53,48.34,48.46,134126.0,44.2627,44.2718,44.0985,44.2079,134126.0
2017-05-19 10:40:00,48.47,48.57,48.43,48.49,116832.0,44.2171,44.3083,44.1806,44.2353,116832.0
2017-05-19 10:50:00,48.48,48.51,48.37,48.39,236251.0,44.2262,44.2536,44.1258,44.1441,236251.0
2017-05-19 11:00:00,48.4,48.44,48.29,48.41,186704.0,44.1532,44.1897,44.0529,44.1623,186704.0
2017-05-19 11:10:00,48.4,48.4,48.28,48.29,100303.0,44.1532,44.1532,44.0437,44.0529,100303.0
2017-05-19 11:20:00,48.3,48.37,48.28,48.37,53260.0,44.062,44.1258,44.0437,44.1258,53260.0
2017-05-19 11:30:00,48.38,48.42,48.33,48.39,51708.0,44.135,44.1715,44.0893,44.1441,51708.0
2017-05-19 11:40:00,48.39,48.47,48.36,48.45,37850.0,44.1441,44.2171,44.1167,44.1988,37850.0
2017-05-19 11:50:00,48.46,48.48,48.38,48.44,50181.0,44.2079,44.2262,44.135,44.1897,50181.0
2017-05-19 12:00:00,48.44,48.49,48.4,48.41,50448.0,44.1897,44.2353,44.1532,44.1623,50448.0
2017-05-19 12:10:00,48.41,48.45,48.37,48.41,45810.0,44.1623,44.1988,44.1258,44.1623,45810.0
2017-05-19 12:20:00,48.41,48.45,48.38,48.44,51685.0,44.1623,44.1988,44.135,44.1897,51685.0
2017-05-19 12:30:00,48.44,48.51,48.43,48.47,73484.0,44.1897,44.2536,44.1806,44.2171,73484.0
2017-05-19 12:40:00,48.47,48.47,48.42,48.42,38675.0,44.2171,44.2171,44.1715,44.1715,38675.0
2017-05-19 12:50:00,48.43,48.51,48.42,48.48,40293.0,44.1806,44.2536,44.1715,44.2262,40293.0
2017-05-19 13:00:00,48.48,48.48,48.38,48.39,37404.0,44.2262,44.2262,44.135,44.1441,37404.0
2017-05-19 13:10:00,48.39,48.41,48.37,48.4,44174.0,44.1441,44.1623,44.1258,44.1532,44174.0
2017-05-19 13:20:00,48.4,48.4,48.36,48.36,32094.0,44.1532,44.1532,44.1167,44.1167,32094.0
2017-05-19 13:30:00,48.36,48.37,48.29,48.34,51552.0,44.1167,44.1258,44.0529,44.0985,51552.0
2017-05-19 13:40:00,48.33,48.41,48.31,48.39,44962.0,44.0893,44.1623,44.0711,44.1441,44962.0
2017-05-19 13:50:00,48.4,48.45,48.39,48.41,50072.0,44.1532,44.1988,44.1441,44.1623,50072.0
2017-05-19 14:00:00,48.4,48.44,48.39,48.43,68248.0,44.1532,44.1897,44.1441,44.1806,68248.0
2017-05-19 14:10:00,48.43,48.46,48.4,48.41,66333.0,44.1806,44.2079,44.1532,44.1623,66333.0
2017-05-19 14:20:00,48.41,48.43,48.39,48.39,79778.0,44.1623,44.1806,44.1441,44.1441,79778.0
2017-05-19 14:30:00,48.38,48.42,48.34,48.37,128562.0,44.135,44.1715,44.0985,44.1258,128562.0
2017-05-19 14:40:00,48.37,48.41,48.29,48.29,129878.0,44.1258,44.1623,44.0529,44.0529,129878.0
2017-05-19 14:50:00,48.3,48.42,48.29,48.37,150240.0,44.062,44.1715,44.0529,44.1258,150240.0
2017-05-19 15:00:00,48.37,48.39,48.23,48.23,221282.0,44.1258,44.1441,43.9981,43.9981,221282.0
2017-05-19 15:10:00,48.24,48.35,48.22,48.28,108181.0,44.0072,44.1076,43.989,44.0437,108181.0
2017-05-19 15:20:00,48.28,48.31,48.21,48.23,106358.0,44.0437,44.0711,43.9799,43.9981,106358.0
2017-05-19 15:30:00,48.23,48.26,48.19,48.25,150463.0,43.9981,44.0255,43.9616,44.0164,150463.0
2017-05-19 15:40:00,48.26,48.29,48.14,48.15,208731.0,44.0255,44.0529,43.916,43.9251,208731.0
2017-05-19 15:50:00,48.15,48.2,48.11,48.19,526541.0,43.9251,43.9708,43.8887,43.9616,526541.0
2017-05-22 09:30:00,48.37,48.6,48.34,48.59,250470.0,44.1258,44.3357,44.0985,44.3265,250470.0
2017-05-22 09:40:00,48.61,48.72,48.46,48.53,211552.0,44.3448,44.4451,44.2079,44.2718,211552.0
2017-05-22 09:50:00,48.53,48.67,48.48,48.55,153809.0,44.2718,44.3995,44.2262,44.29,153809.0
2017-05-22 10:00:00,48.55,48.61,48.53,48.57,97445.0,44.29,44.3448,44.2718,44.3083,97445.0
2017-05-22 10:10:00,48.57,48.67,48.54,48.61,135246.0,44.3083,44.3995,44.2809,44.3448,135246.0
2017-05-22 10:20:00,48.61,48.62,48.53,48.59,81058.0,44.3448,44.3539,44.2718,44.3265,81058.0
2017-05-22 10:30:00,48.6,48.61,48.43,48.48,134540.0,44.3357,44.3448,44.1806,44.2262,134540.0
2017-05-22 10:40:00,48.47,48.55,48.44,48.46,163008.0,44.2171,44.29,44.1897,44.2079,163008.0
2017-05-22 10:50:00,48.46,48.57,48.46,48.46,74265.0,44.2079,44.3083,44.2079,44.2079,74265.0
2017-05-22 11:00:00,48.47,48.57,48.45,48.55,95143.0,44.2171,44.3083,44.1988,44.29,95143.0
2017-05-22 11:10:00,48.55,48.67,48.54,48.66,144849.0,44.29,44.3995,44.2809,44.3904,144849.0
2017-05-22 11:20:00,48.66,48.68,48.54,48.61,77976.0,44.3904,44.4086,44.2809,44.3448,77976.0
2017-05-22 11:30:00,48.61,48.67,48.58,48.58,71314.0,44.3448,44.3995,44.3174,44.3174,71314.0
2017-05-22 11:40:00,48.59,48.6,48.45,48.45,122844.0,44.3265,44.3357,44.1988,44.1988,122844.0
2017-05-22 11:50:00,48.46,48.54,48.43,48.5,152960.0,44.2079,44.2809,44.1806,44.2444,152960.0
2017-05-22 12:00:00,48.51,48.59,48.51,48.52,74877.0,44.2536,44.3265,44.2536,44.2627,74877.0
2017-05-22 12:10:00,48.51,48.65,48.51,48.58,62931.0,44.2536,44.3813,44.2536,44.3174,62931.0
2017-05-22 12:20:00,48.58,48.58,48.53,48.54,94445.0,44.3174,44.3174,44.2718,44.2809,94445.0
2017-05-22 12:30:00,48.55,48.57,48.43,48.43,88002.0,44.29,44.3083,44.1806,44.1806,88002.0
2017-05-22 12:40:00,48.42,48.51,48.42,48.49,71307.0,44.1715,44.2536,44.1715,44.2353,71307.0
2017-05-22 12:50:00,48.48,48.49,48.44,48.45,47914.0,44.2262,44.2353,44.1897,44.1988,47914.0
2017-05-22 13:00:00,48.45,48.48,48.44,48.48,43826.0,44.1988,44.2262,44.1897,44.2262,43826.0
2017-05-22 13:10:00,48.48,48.53,48.45,48.47,63343.0,44.2262,44.2718,44.1988,44.2171,63343.0
2017-05-22 13:20:00,48.47,48.48,48.43,48.45,136441.0,44.2171,44.2262,44.1806,44.1988,136441.0
2017-05-22 13:30:00,48.45,48.52,48.42,48.5,114702.0,44.1988,44.2627,44.1715,44.2444,114702.0
2017-05-22 13:40:00,48.5,48.52,48.46,48.48,48234.0,44.2444,44.2627,44.2079,44.2262,48234.0
2017-05-22 13:50:00,48.48,48.51,48.47,48.49,44028.0,44.2262,44.2536,44.2171,44.2353,44028.0
2017-05-22 14:00:00,48.49,48.5,48.46,48.48,49370.0,44.2353,44.2444,44.2079,44.2262,49370.0
2017-05-22 14:10:00,48.49,48.5,48.41,48.41,57341.0,44.2353,44.2444,44.1623,44.1623,57341.0
2017-05-22 14:20:00,48.41,48.46,48.41,48.41,83859.0,44.1623,44.2079,44.1623,44.1623,83859.0
2017-05-22 14:30:00,48.41,48.53,48.41,48.51,82225.0,44.1623,44.2718,44.1623,44.2536,82225.0
2017-05-22 14:40:00,48.5,48.63,48.5,48.62,105795.0,44.2444,44.363,44.2444,44.3539,105795.0
2017-05-22 14:50:00,48.61,48.62,48.52,48.53,142921.0,44.3448,44.3539,44.2627,44.2718,142921.0
2017-05-22 15:00:00,48.53,48.59,48.52,48.58,81554.0,44.2718,44.3265,44.2627,44.3174,81554.0
2017-05-22 15:10:00,48.57,48.58,48.5,48.51,79908.0,44.3083,44.3174,44.2444,44.2536,79908.0
2017-05-22 15:20:00,48.51,48.53,48.49,48.52,102235.0,44.2536,44.2718,44.2353,44.2627,102235.0
2017-05-22 15:30:00,48.51,48.55,48.48,48.52,153010.0,44.2536,44.29,44.2262,44.2627,153010.0
2017-05-22 15:40:00,48.51,48.55,48.48,48.52,168527.0,44.2536,44.29,44.2262,44.2627,168527.0
2017-05-22 15:50:00,48.52,48.55,48.45,48.47,536224.0,44.2627,44.29,44.1988,44.2171,536224.0
2017-05-23 09:30:00,48.56,48.63,48.36,48.47,156672.0,44.2992,44.363,44.1167,44.2171,156672.0
2017-05-23 09:40:00,48.48,48.49,48.31,48.41,88908.0,44.2262,44.2353,44.0711,44.1623,88908.0
2017-05-23 09:50:00,48.41,48.67,48.4,48.6,140531.0,44.1623,44.3995,44.1532,44.3357,140531.0
2017-05-23 10:00:00,48.6,48.62,48.54,48.61,57102.0,44.3357,44.3539,44.2809,44.3448,57102.0
2017-05-23 10:10:00,48.61,48.61,48.47,48.49,108635.0,44.3448,44.3448,44.2171,44.2353,108635.0
2017-05-23 10:20:00,48.49,48.57,48.48,48.52,93664.0,44.2353,44.3083,44.2262,44.2627,93664.0
2017-05-23 10:30:00,48.51,48.59,48.48,48.51,127417.0,44.2536,44.3265,44.2262,44.2536,127417.0
2017-05-23 10:40:00,48.51,48.51,48.43,48.47,81971.0,44.2536,44.2536,44.1806,44.2171,81971.0
2017-05-23 10:50:00,48.47,48.48,48.39,48.45,157797.0,44.2171,44.2262,44.1441,44.1988,157797.0
2017-05-23 11:00:00,48.45,48.46,48.4,48.41,99484.0,44.1988,44.2079,44.1532,44.1623,99484.0
2017-05-23 11:10:00,48.41,48.44,48.37,48.39,122023.0,44.1623,44.1897,44.1258,44.1441,122023.0
2017-05-23 11:20:00,48.4,48.51,48.39,48.5,61423.0,44.1532,44.2536,44.1441,44.2444,61423.0
2017-05-23 11:30:00,48.52,48.55,48.48,48.5,69777.0,44.2627,44.29,44.2262,44.2444,69777.0
2017-05-23 11:40:00,48.49,48.64,48.49,48.63,114576.0,44.2353,44.3721,44.2353,44.363,114576.0
2017-05-23 11:50:00,48.64,48.64,48.52,48.55,156630.0,44.3721,44.3721,44.2627,44.29,156630.0
2017-05-23 12:00:00,48.55,48.69,48.51,48.68,160126.0,44.29,44.4178,44.2536,44.4086,160126.0
2017-05-23 12:10:00,48.68,48.73,48.63,48.7,240825.0,44.4086,44.4543,44.363,44.4269,240825.0
2017-05-23 12:20:00,48.71,48.75,48.68,48.7,71384.0,44.436,44.4725,44.4086,44.4269,71384.0
2017-05-23 12:30:00,48.7,48.79,48.69,48.79,73751.0,44.4269,44.509,44.4178,44.509,73751.0
2017-05-23 12:40:00,48.79,48.83,48.77,48.77,73492.0,44.509,44.5455,44.4907,44.4907,73492.0
2017-05-23 12:50:00,48.78,48.8,48.73,48.73,47465.0,44.4999,44.5181,44.4543,44.4543,47465.0
2017-05-23 13:00:00,48.73,48.78,48.7,48.78,51917.0,44.4543,44.4999,44.4269,44.4999,51917.0
2017-05-23 13:10:00,48.78,48.82,48.75,48.78,48748.0,44.4999,44.5364,44.4725,44.4999,48748.0
2017-05-23 13:20:00,48.78,48.79,48.74,48.79,40213.0,44.4999,44.509,44.4634,44.509,40213.0
2017-05-23 13:30:00,48.79,48.8,48.72,48.72,80746.0,44.509,44.5181,44.4451,44.4451,80746.0
2017-05-23 13:40:00,48.73,48.79,48.72,48.79,45107.0,44.4543,44.509,44.4451,44.509,45107.0
2017-05-23 13:50:00,48.79,48.82,48.72,48.73,46548.0,44.509,44.5364,44.4451,44.4543,46548.0
2017-05-23 14:00:00,48.74,48.77,48.7,48.73,35299.0,44.4634,44.4907,44.4269,44.4543,35299.0
2017-05-23 14:10:00,48.73,48.75,48.68,48.73,58019.0,44.4543,44.4725,44.4086,44.4543,58019.0
2017-05-23 14:20:00,48.73,48.73,48.62,48.63,100998.0,44.4543,44.4543,44.3539,44.363,100998.0
2017-05-23 14:30:00,48.63,48.65,48.59,48.63,85639.0,44.363,44.3813,44.3265,44.363,85639.0
2017-05-23 14:40:00,48.63,48.65,48.58,48.63,87723.0,44.363,44.3813,44.3174,44.363,87723.0
2017-05-23 14:50:00,48.63,48.65,48.6,48.65,91072.0,44.363,44.3813,44.3357,44.3813,91072.0
2017-05-23 15:00:00,48.64,48.65,48.59,48.59,85483.0,44.3721,44.3813,44.3265,44.3265,85483.0
2017-05-23 15:10:00,48.59,48.61,48.52,48.52,99103.0,44.3265,44.3448,44.2627,44.2627,99103.0
2017-05-23 15:20:00,48.52,48.59,48.52,48.59,92116.0,44.2627,44.3265,44.2627,44.3265,92116.0
2017-05-23 15:30:00,48.59,48.64,48.51,48.64,166801.0,44.3265,44.3721,44.2536,44.3721,166801.0
2017-05-23 15:40:00,48.64,48.64,48.54,48.63,294681.0,44.3721,44.3721,44.2809,44.363,294681.0
2017-05-23 15:50:00,48.62,48.64,48.58,48.6,365432.0,44.3539,44.3721,44.3174,44.3357,365432.0
2017-05-24 09:30:00,48.67,48.82,48.61,48.74,143575.0,44.3995,44.5364,44.3448,44.4634,143575.0
2017-05-24 09:40:00,48.71,48.94,48.7,48.92,145601.0,44.436,44.6458,44.4269,44.6276,145601.0
2017-05-24 09:50:00,48.91,48.95,48.88,48.91,111430.0,44.6185,44.6549,44.5911,44.6185,111430.0
2017-05-24 10:00:00,48.91,48.97,48.84,48.86,160693.0,44.6185,44.6732,44.5546,44.5728,160693.0
2017-05-24 10:10:00,48.85,48.92,48.79,48.8,159193.0,44.5637,44.6276,44.509,44.5181,159193.0
2017-05-24 10:20:00,48.8,48.9,48.66,48.76,263764.0,44.5181,44.6093,44.3904,44.4816,263764.0
2017-05-24 10:30:00,48.76,48.93,48.75,48.83,239867.0,44.4816,44.6367,44.4725,44.5455,239867.0
2017-05-24 10:40:00,48.83,48.83,48.66,48.66,102475.0,44.5455,44.5455,44.3904,44.3904,102475.0
2017-05-24 10:50:00,48.66,48.7,48.64,48.67,169765.0,44.3904,44.4269,44.3721,44.3995,169765.0
2017-05-24 11:00:00,48.67,48.67,48.54,48.55,87945.0,44.3995,44.3995,44.2809,44.29,87945.0
2017-05-24 11:10:00,48.56,48.67,48.51,48.6,97740.0,44.2992,44.3995,44.2536,44.3357,97740.0
2017-05-24 11:20:00,48.6,48.6,48.52,48.58,54947.0,44.3357,44.3357,44.2627,44.3174,54947.0
2017-05-24 11:30:00,48.59,48.62,48.55,48.56,79576.0,44.3265,44.3539,44.29,44.2992,79576.0
2017-05-24 11:40:00,48.56,48.59,48.53,48.55,58494.0,44.2992,44.3265,44.2718,44.29,58494.0
2017-05-24 11:50:00,48.55,48.57,48.48,48.57,79040.0,44.29,44.3083,44.2262,44.3083,79040.0
2017-05-24 12:00:00,48.57,48.61,48.51,48.51,62045.0,44.3083,44.3448,44.2536,44.2536,62045.0
2017-05-24 12:10:00,48.52,48.6,48.5,48.59,55827.0,44.2627,44.3357,44.2444,44.3265,55827.0
2017-05-24 12:20:00,48.59,48.65,48.59,48.63,43635.0,44.3265,44.3813,44.3265,44.363,43635.0
2017-05-24 12:30:00,48.64,48.73,48.64,48.7,50621.0,44.3721,44.4543,44.3721,44.4269,50621.0
2017-05-24 12:40:00,48.7,48.7,48.66,48.66,36563.0,44.4269,44.4269,44.3904,44.3904,36563.0
2017-05-24 12:50:00,48.66,48.68,48.65,48.66,30584.0,44.3904,44.4086,44.3813,44.3904,30584.0
2017-05-24 13:00:00,48.66,48.69,48.63,48.66,79407.0,44.3904,44.4178,44.363,44.3904,79407.0
2017-05-24 13:10:00,48.67,48.69,48.65,48.65,45063.0,44.3995,44.4178,44.3813,44.3813,45063.0
2017-05-24 13:20:00,48.65,48.69,48.65,48.69,41971.0,44.3813,44.4178,44.3813,44.4178,41971.0
2017-05-24 13:30:00,48.68,48.73,48.67,48.69,66057.0,44.4086,44.4543,44.3995,44.4178,66057.0
2017-05-24 13:40:00,48.69,48.7,48.63,48.67,73787.0,44.4178,44.4269,44.363,44.3995,73787.0
2017-05-24 13:50:00,48.67,48.74,48.66,48.66,64814.0,44.3995,44.4634,44.3904,44.3904,64814.0
2017-05-24 14:00:00,48.66,48.76,48.65,48.74,81380.0,44.3904,44.4816,44.3813,44.4634,81380.0
2017-05-24 14:10:00,48.74,48.79,48.69,48.78,101611.0,44.4634,44.509,44.4178,44.4999,101611.0
2017-05-24 14:20:00,48.78,48.79,48.72,48.77,70285.0,44.4999,44.509,44.4451,44.4907,70285.0
2017-05-24 14:30:00,48.77,48.79,48.74,48.77,67120.0,44.4907,44.509,44.4634,44.4907,67120.0
2017-05-24 14:40:00,48.76,48.81,48.75,48.78,52520.0,44.4816,44.5272,44.4725,44.4999,52520.0
2017-05-24 14:50:00,48.78,48.85,48.76,48.83,70576.0,44.4999,44.5637,44.4816,44.5455,70576.0
2017-05-24 15:00:00,48.84,48.87,48.77,48.79,89440.0,44.5546,44.582,44.4907,44.509,89440.0
2017-05-24 15:10:00,48.79,48.85,48.76,48.78,87625.0,44.509,44.5637,44.4816,44.4999,87625.0
2017-05-24 15:20:00,48.78,48.82,48.77,48.81,75980.0,44.4999,44.5364,44.4907,44.5272,75980.0
2017-05-24 15:30:00,48.81,48.87,48.8,48.87,114902.0,44.5272,44.582,44.5181,44.582,114902.0
2017-05-24 15:40:00,48.87,48.89,48.79,48.82,152389.0,44.582,44.6002,44.509,44.5364,152389.0
2017-05-24 15:50:00,48.82,48.9,48.81,48.85,585223.0,44.5364,44.6093,44.5272,44.5637,585223.0
2017-05-25 09:30:00,48.99,49.3,48.96,49.22,247487.0,44.6914,44.9742,44.6641,44.9013,247487.0
2017-05-25 09:40:00,49.24,49.55,49.22,49.51,264872.0,44.9195,45.2023,44.9013,45.1658,264872.0
2017-05-25 09:50:00,49.51,49.57,49.42,49.47,312275.0,45.1658,45.2205,45.0837,45.1293,312275.0
2017-05-25 10:00:00,49.47,49.5,49.4,49.48,161945.0,45.1293,45.1567,45.0655,45.1384,161945.0
2017-05-25 10:10:00,49.48,49.65,49.45,49.5,260983.0,45.1384,45.2935,45.1111,45.1567,260983.0
2017-05-25 10:20:00,49.5,49.59,49.48,49.57,108261.0,45.1567,45.2388,45.1384,45.2205,108261.0
2017-05-25 10:30:00,49.57,49.57,49.49,49.55,68919.0,45.2205,45.2205,45.1476,45.2023,68919.0
2017-05-25 10:40:00,49.56,49.58,49.48,49.56,93186.0,45.2114,45.2297,45.1384,45.2114,93186.0
2017-05-25 10:50:00,49.55,49.69,49.53,49.67,239063.0,45.2023,45.33,45.1841,45.3118,239063.0
2017-05-25 11:00:00,49.67,49.7,49.6,49.66,147523.0,45.3118,45.3391,45.2479,45.3027,147523.0
2017-05-25 11:10:00,49.66,49.66,49.53,49.55,52086.0,45.3027,45.3027,45.1841,45.2023,52086.0
2017-05-25 11:20:00,49.55,49.6,49.53,49.6,86876.0,45.2023,45.2479,45.1841,45.2479,86876.0
2017-05-25 11:30:00,49.6,49.71,49.59,49.66,173652.0,45.2479,45.3483,45.2388,45.3027,173652.0
2017-05-25 11:40:00,49.66,49.67,49.59,49.62,119220.0,45.3027,45.3118,45.2388,45.2662,119220.0
2017-05-25 11:50:00,49.61,49.66,49.57,49.63,93521.0,45.257,45.3027,45.2205,45.2753,93521.0
2017-05-25 12:00:00,49.64,49.67,49.56,49.58,126828.0,45.2844,45.3118,45.2114,45.2297,126828.0
2017-05-25 12:10:00,49.58,49.58,49.47,49.52,141226.0,45.2297,45.2297,45.1293,45.1749,141226.0
2017-05-25 12:20:00,49.52,49.6,49.5,49.59,98589.0,45.1749,45.2479,45.1567,45.2388,98589.0
2017-05-25 12:30:00,49.59,49.66,49.53,49.63,47614.0,45.2388,45.3027,45.1841,45.2753,47614.0
2017-05-25 12:40:00,49.63,49.67,49.6,49.62,44260.0,45.2753,45.3118,45.2479,45.2662,44260.0
2017-05-25 12:50:00,49.63,49.71,49.62,49.71,63757.0,45.2753,45.3483,45.2662,45.3483,63757.0
2017-05-25 13:00:00,49.72,49.78,49.71,49.78,125278.0,45.3574,45.4121,45.3483,45.4121,125278.0
2017-05-25 13:10:00,49.78,49.8,49.73,49.77,64972.0,45.4121,45.4304,45.3665,45.403,64972.0
2017-05-25 13:20:00,49.75,49.77,49.69,49.72,60657.0,45.3848,45.403,45.33,45.3574,60657.0
2017-05-25 13:30:00,49.71,49.74,49.66,49.67,31252.0,45.3483,45.3756,45.3027,45.3118,31252.0
2017-05-25 13:40:00,49.67,49.73,49.63,49.65,37011.0,45.3118,45.3665,45.2753,45.2935,37011.0
2017-05-25 13:50:00,49.66,49.72,49.66,49.71,46216.0,45.3027,45.3574,45.3027,45.3483,46216.0
2017-05-25 14:00:00,49.71,49.78,49.7,49.76,115095.0,45.3483,45.4121,45.3391,45.3939,115095.0
2017-05-25 14:10:00,49.76,49.8,49.74,49.78,87245.0,45.3939,45.4304,45.3756,45.4121,87245.0
2017-05-25 14:20:00,49.77,49.95,49.77,49.92,182049.0,45.403,45.5672,45.403,45.5398,182049.0
2017-05-25 14:30:00,49.91,50.13,49.9,50.1,359309.0,45.5307,45.7314,45.5216,45.704,359309.0
2017-05-25 14:40:00,50.1,50.14,50.01,50.13,152502.0,45.704,45.7405,45.6219,45.7314,152502.0
2017-05-25 14:50:00,50.14,50.25,50.13,50.24,162794.0,45.7405,45.8409,45.7314,45.8318,162794.0
2017-05-25 15:00:00,50.24,50.28,50.19,50.22,223236.0,45.8318,45.8682,45.7861,45.8135,223236.0
2017-05-25 15:10:00,50.22,50.24,50.1,50.17,243691.0,45.8135,45.8318,45.704,45.7679,243691.0
2017-05-25 15:20:00,50.17,50.18,50.04,50.16,218829.0,45.7679,45.777,45.6493,45.7588,218829.0
2017-05-25 15:30:00,50.14,50.3,50.11,50.3,344365.0,45.7405,45.8865,45.7132,45.8865,344365.0
2017-05-25 15:40:00,50.3,50.42,50.29,50.42,339434.0,45.8865,45.996,45.8774,45.996,339434.0
2017-05-25 15:50:00,50.41,50.43,50.34,50.4,738957.0,45.9868,46.0051,45.923,45.9777,738957.0
2017-05-26 09:30:00,50.31,50.58,50.31,50.56,338432.0,45.8956,46.1419,45.8956,46.1237,338432.0
2017-05-26 09:40:00,50.55,50.66,50.44,50.61,264125.0,46.1146,46.2149,46.0142,46.1693,264125.0
2017-05-26 09:50:00,50.61,50.61,50.45,50.58,155948.0,46.1693,46.1693,46.0233,46.1419,155948.0
2017-05-26 10:00:00,50.57,50.77,50.54,50.55,239761.0,46.1328,46.3153,46.1054,46.1146,239761.0
2017-05-26 10:10:00,50.55,50.76,50.51,50.71,97753.0,46.1146,46.3061,46.0781,46.2605,97753.0
2017-05-26 10:20:00,50.72,50.77,50.68,50.76,154516.0,46.2696,46.3153,46.2332,46.3061,154516.0
2017-05-26 10:30:00,50.76,50.8,50.65,50.71,169540.0,46.3061,46.3426,46.2058,46.2605,169540.0
2017-05-26 10:40:00,50.71,50.78,50.68,50.7,74795.0,46.2605,46.3244,46.2332,46.2514,74795.0
2017-05-26 10:50:00,50.7,50.72,50.63,50.64,90256.0,46.2514,46.2696,46.1875,46.1967,90256.0
2017-05-26 11:00:00,50.64,50.77,50.64,50.75,118876.0,46.1967,46.3153,46.1967,46.297,118876.0
2017-05-26 11:10:00,50.75,50.76,50.68,50.74,60525.0,46.297,46.3061,46.2332,46.2879,60525.0
2017-05-26 11:20:00,50.74,50.76,50.68,50.73,89384.0,46.2879,46.3061,46.2332,46.2788,89384.0
2017-05-26 11:30:00,50.72,50.76,50.65,50.66,66310.0,46.2696,46.3061,46.2058,46.2149,66310.0
2017-05-26 11:40:00,50.66,50.7,50.53,50.54,132391.0,46.2149,46.2514,46.0963,46.1054,132391.0
2017-05-26 11:50:00,50.54,50.55,50.47,50.53,82922.0,46.1054,46.1146,46.0416,46.0963,82922.0
2017-05-26 12:00:00,50.53,50.66,50.52,50.65,124511.0,46.0963,46.2149,46.0872,46.2058,124511.0
2017-05-26 12:10:00,50.64,50.64,50.59,50.61,46246.0,46.1967,46.1967,46.151,46.1693,46246.0
2017-05-26 12:20:00,50.61,50.67,50.57,50.67,73372.0,46.1693,46.224,46.1328,46.224,73372.0
2017-05-26 12:30:00,50.67,50.71,50.63,50.71,57362.0,46.224,46.2605,46.1875,46.2605,57362.0
2017-05-26 12:40:00,50.7,50.71,50.62,50.65,63893.0,46.2514,46.2605,46.1784,46.2058,63893.0
2017-05-26 12:50:00,50.65,50.75,50.65,50.74,73094.0,46.2058,46.297,46.2058,46.2879,73094.0
2017-05-26 13:00:00,50.74,50.76,50.68,50.74,182281.0,46.2879,46.3061,46.2332,46.2879,182281.0
2017-05-26 13:10:00,50.75,50.89,50.74,50.86,212712.0,46.297,46.4247,46.2879,46.3974,212712.0
2017-05-26 13:20:00,50.86,50.95,50.82,50.94,127035.0,46.3974,46.4795,46.3609,46.4703,127035.0
2017-05-26 13:30:00,50.94,50.95,50.86,50.91,102013.0,46.4703,46.4795,46.3974,46.443,102013.0
2017-05-26 13:40:00,50.9,50.91,50.86,50.86,60681.0,46.4338,46.443,46.3974,46.3974,60681.0
2017-05-26 13:50:00,50.87,50.91,50.85,50.86,84378.0,46.4065,46.443,46.3882,46.3974,84378.0
2017-05-26 14:00:00,50.87,50.91,50.82,50.82,96117.0,46.4065,46.443,46.3609,46.3609,96117.0
2017-05-26 14:10:00,50.83,50.86,50.8,50.8,54433.0,46.37,46.3974,46.3426,46.3426,54433.0
2017-05-26 14:20:00,50.8,50.82,50.73,50.74,48820.0,46.3426,46.3609,46.2788,46.2879,48820.0
2017-05-26 14:30:00,50.75,50.8,50.7,50.72,82138.0,46.297,46.3426,46.2514,46.2696,82138.0
2017-05-26 14:40:00,50.72,50.73,50.69,50.72,48987.0,46.2696,46.2788,46.2423,46.2696,48987.0
2017-05-26 14:50:00,50.72,50.77,50.71,50.77,63787.0,46.2696,46.3153,46.2605,46.3153,63787.0
2017-05-26 15:00:00,50.77,50.78,50.69,50.72,88563.0,46.3153,46.3244,46.2423,46.2696,88563.0
2017-05-26 15:10:00,50.72,50.72,50.65,50.68,82154.0,46.2696,46.2696,46.2058,46.2332,82154.0
2017-05-26 15:20:00,50.68,50.73,50.66,50.72,110288.0,46.2332,46.2788,46.2149,46.2696,110288.0
2017-05-26 15:30:00,50.73,50.82,50.72,50.76,192907.0,46.2788,46.3609,46.2696,46.3061,192907.0
2017-05-26 15:40:00,50.76,50.81,50.69,50.8,241292.0,46.3061,46.3517,46.2423,46.3426,241292.0
2017-05-26 15:50:00,50.81,50.82,50.77,50.8,609135.0,46.3517,46.3609,46.3153,46.3426,609135.0
2017-05-30 09:30:00,50.59,50.59,50.0,50.13,368429.0,46.151,46.151,45.6128,45.7314,368429.0
2017-05-30 09:40:00,50.14,50.4,50.06,50.25,191627.0,45.7405,45.9777,45.6676,45.8409,191627.0
2017-05-30 09:50:00,50.24,50.27,49.94,49.98,293895.0,45.8318,45.8591,45.5581,45.5946,293895.0
2017-05-30 10:00:00,49.99,50.01,49.64,49.72,220149.0,45.6037,45.6219,45.2844,45.3574,220149.0
2017-05-30 10:10:00,49.72,49.73,49.56,49.68,175759.0,45.3574,45.3665,45.2114,45.3209,175759.0
2017-05-30 10:20:00,49.68,49.73,49.54,49.57,299950.0,45.3209,45.3665,45.1932,45.2205,299950.0
2017-05-30 10:30:00,49.57,49.59,49.31,49.37,542513.0,45.2205,45.2388,44.9834,45.0381,542513.0
2017-05-30 10:40:00,49.38,49.48,49.33,49.46,288903.0,45.0472,45.1384,45.0016,45.1202,288903.0
2017-05-30 10:50:00,49.46,49.52,49.37,49.37,151944.0,45.1202,45.1749,45.0381,45.0381,151944.0
2017-05-30 11:00:00,49.38,49.42,49.29,49.29,203533.0,45.0472,45.0837,44.9651,44.9651,203533.0
2017-05-30 11:10:00,49.3,49.36,49.29,49.32,130712.0,44.9742,45.029,44.9651,44.9925,130712.0
2017-05-30 11:20:00,49.32,49.34,49.29,49.3,149465.0,44.9925,45.0107,44.9651,44.9742,149465.0
2017-05-30 11:30:00,49.29,49.32,49.25,49.3,209724.0,44.9651,44.9925,44.9286,44.9742,209724.0
2017-05-30 11:40:00,49.3,49.31,49.23,49.3,156883.0,44.9742,44.9834,44.9104,44.9742,156883.0
2017-05-30 11:50:00,49.3,49.39,49.29,49.37,156390.0,44.9742,45.0563,44.9651,45.0381,156390.0
2017-05-30 12:00:00,49.36,49.39,49.33,49.37,89989.0,45.029,45.0563,45.0016,45.0381,89989.0
2017-05-30 12:10:00,49.37,49.38,49.3,49.3,79182.0,45.0381,45.0472,44.9742,44.9742,79182.0
2017-05-30 12:20:00,49.31,49.36,49.28,49.32,123239.0,44.9834,45.029,44.956,44.9925,123239.0
2017-05-30 12:30:00,49.31,49.36,49.29,49.32,61198.0,44.9834,45.029,44.9651,44.9925,61198.0
2017-05-30 12:40:00,49.31,49.75,49.3,49.68,485981.0,44.9834,45.3848,44.9742,45.3209,485981.0
2017-05-30 12:50:00,49.67,49.86,49.58,49.77,326809.0,45.3118,45.4851,45.2297,45.403,326809.0
2017-05-30 13:00:00,49.77,49.83,49.74,49.76,437952.0,45.403,45.4577,45.3756,45.3939,437952.0
2017-05-30 13:10:00,49.76,49.89,49.76,49.88,146466.0,45.3939,45.5125,45.3939,45.5033,146466.0
2017-05-30 13:20:00,49.87,49.89,49.43,49.5,349582.0,45.4942,45.5125,45.0928,45.1567,349582.0
2017-05-30 13:30:00,49.5,49.56,49.41,49.44,156108.0,45.1567,45.2114,45.0746,45.102,156108.0
2017-05-30 13:40:00,49.45,49.48,49.42,49.45,71306.0,45.1111,45.1384,45.0837,45.1111,71306.0
2017-05-30 13:50:00,49.44,49.45,49.27,49.31,164644.0,45.102,45.1111,44.9469,44.9834,164644.0
2017-05-30 14:00:00,49.32,49.36,49.31,49.35,68669.0,44.9925,45.029,44.9834,45.0199,68669.0
2017-05-30 14:10:00,49.36,49.42,49.33,49.34,89166.0,45.029,45.0837,45.0016,45.0107,89166.0
2017-05-30 14:20:00,49.34,49.42,49.32,49.4,87749.0,45.0107,45.0837,44.9925,45.0655,87749.0
2017-05-30 14:30:00,49.4,49.4,49.27,49.3,179834.0,45.0655,45.0655,44.9469,44.9742,179834.0
2017-05-30 14:40:00,49.3,49.32,49.27,49.28,119192.0,44.9742,44.9925,44.9469,44.956,119192.0
2017-05-30 14:50:00,49.29,49.35,49.27,49.35,115780.0,44.9651,45.0199,44.9469,45.0199,115780.0
2017-05-30 15:00:00,49.36,49.41,49.34,49.34,114148.0,45.029,45.0746,45.0107,45.0107,114148.0
2017-05-30 15:10:00,49.34,49.37,49.33,49.34,136342.0,45.0107,45.0381,45.0016,45.0107,136342.0
2017-05-30 15:20:00,49.34,49.35,49.26,49.27,135789.0,45.0107,45.0199,44.9377,44.9469,135789.0
2017-05-30 15:30:00,49.27,49.31,49.12,49.12,237873.0,44.9469,44.9834,44.81,44.81,237873.0
2017-05-30 15:40:00,49.12,49.18,49.1,49.15,303537.0,44.81,44.8648,44.7918,44.8374,303537.0
2017-05-30 15:50:00,49.16,49.16,49.04,49.06,631244.0,44.8465,44.8465,44.7371,44.7553,631244.0
2017-05-31 09:30:00,49.19,49.35,49.04,49.1,273939.0,44.8739,45.0199,44.7371,44.7918,273939.0
2017-05-31 09:40:00,49.1,49.19,48.71,48.72,172761.0,44.7918,44.8739,44.436,44.4451,172761.0
2017-05-31 09:50:00,48.72,48.79,48.58,48.67,182324.0,44.4451,44.509,44.3174,44.3995,182324.0
2017-05-31 10:00:00,48.68,48.73,48.58,48.64,166777.0,44.4086,44.4543,44.3174,44.3721,166777.0
2017-05-31 10:10:00,48.64,48.74,48.61,48.69,108257.0,44.3721,44.4634,44.3448,44.4178,108257.0
2017-05-31 10:20:00,48.69,48.79,48.63,48.69,247494.0,44.4178,44.509,44.363,44.4178,247494.0
2017-05-31 10:30:00,48.69,48.9,48.64,48.84,160039.0,44.4178,44.6093,44.3721,44.5546,160039.0
2017-05-31 10:40:00,48.85,48.99,48.77,48.98,225389.0,44.5637,44.6914,44.4907,44.6823,225389.0
2017-05-31 10:50:00,48.98,49.06,48.94,48.97,251959.0,44.6823,44.7553,44.6458,44.6732,251959.0
2017-05-31 11:00:00,48.97,48.97,48.54,48.58,292567.0,44.6732,44.6732,44.2809,44.3174,292567.0
2017-05-31 11:10:00,48.59,48.68,48.52,48.66,175213.0,44.3265,44.4086,44.2627,44.3904,175213.0
2017-05-31 11:20:00,48.66,48.75,48.64,48.68,178608.0,44.3904,44.4725,44.3721,44.4086,178608.0
2017-05-31 11:30:00,48.69,48.74,48.61,48.62,106688.0,44.4178,44.4634,44.3448,44.3539,106688.0
2017-05-31 11:40:00,48.63,48.68,48.58,48.68,126702.0,44.363,44.4086,44.3174,44.4086,126702.0
2017-05-31 11:50:00,48.68,48.69,48.61,48.61,73943.0,44.4086,44.4178,44.3448,44.3448,73943.0
2017-05-31 12:00:00,48.61,48.78,48.6,48.76,110189.0,44.3448,44.4999,44.3357,44.4816,110189.0
2017-05-31 12:10:00,48.76,48.77,48.7,48.74,98742.0,44.4816,44.4907,44.4269,44.4634,98742.0
2017-05-31 12:20:00,48.74,48.79,48.73,48.75,105139.0,44.4634,44.509,44.4543,44.4725,105139.0
2017-05-31 12:30:00,48.75,48.87,48.72,48.87,248938.0,44.4725,44.582,44.4451,44.582,248938.0
2017-05-31 12:40:00,48.87,48.87,48.79,48.79,113875.0,44.582,44.582,44.509,44.509,113875.0
2017-05-31 12:50:00,48.8,48.85,48.73,48.75,170409.0,44.5181,44.5637,44.4543,44.4725,170409.0
2017-05-31 13:00:00,48.75,48.86,48.74,48.84,110260.0,44.4725,44.5728,44.4634,44.5546,110260.0
2017-05-31 13:10:00,48.84,48.89,48.78,48.79,93581.0,44.5546,44.6002,44.4999,44.509,93581.0
2017-05-31 13:20:00,48.8,48.82,48.75,48.76,64583.0,44.5181,44.5364,44.4725,44.4816,64583.0
2017-05-31 13:30:00,48.75,48.8,48.74,48.78,63661.0,44.4725,44.5181,44.4634,44.4999,63661.0
2017-05-31 13:40:00,48.78,48.79,48.72,48.74,60049.0,44.4999,44.509,44.4451,44.4634,60049.0
2017-05-31 13:50:00,48.73,48.81,48.73,48.8,85474.0,44.4543,44.5272,44.4543,44.5181,85474.0
2017-05-31 14:00:00,48.79,48.84,48.75,48.76,105930.0,44.509,44.5546,44.4725,44.4816,105930.0
2017-05-31 14:10:00,48.77,48.8,48.69,48.78,125586.0,44.4907,44.5181,44.4178,44.4999,125586.0
2017-05-31 14:20:00,48.78,48.83,48.77,48.8,64008.0,44.4999,44.5455,44.4907,44.5181,64008.0
2017-05-31 14:30:00,48.8,48.99,48.79,48.97,172121.0,44.5181,44.6914,44.509,44.6732,172121.0
2017-05-31 14:40:00,48.98,49.07,48.96,48.97,101047.0,44.6823,44.7644,44.6641,44.6732,101047.0
2017-05-31 14:50:00,48.98,49.05,48.93,48.99,116632.0,44.6823,44.7462,44.6367,44.6914,116632.0
2017-05-31 15:00:00,48.99,49.14,48.99,49.0,200756.0,44.6914,44.8283,44.6914,44.7006,200756.0
2017-05-31 15:10:00,49.01,49.08,48.98,49.07,263230.0,44.7097,44.7735,44.6823,44.7644,263230.0
2017-05-31 15:20:00,49.07,49.31,49.07,49.28,360779.0,44.7644,44.9834,44.7644,44.956,360779.0
2017-05-31 15:30:00,49.28,49.28,49.13,49.15,145760.0,44.956,44.956,44.8192,44.8374,145760.0
2017-05-31 15:40:00,49.16,49.23,49.15,49.21,200792.0,44.8465,44.9104,44.8374,44.8921,200792.0
2017-05-31 15:50:00,49.21,49.21,49.13,49.13,596208.0,44.8921,44.8921,44.8192,44.8192,596208.0
2017-06-01 09:30:00,49.28,49.5,49.28,49.47,266701.0,44.956,45.1567,44.956,45.1293,266701.0
2017-06-01 09:40:00,49.46,49.71,49.4,49.63,198244.0,45.1202,45.3483,45.0655,45.2753,198244.0
2017-06-01 09:50:00,49.63,49.72,49.51,49.69,124620.0,45.2753,45.3574,45.1658,45.33,124620.0
2017-06-01 10:00:00,49.68,49.74,49.63,49.72,118564.0,45.3209,45.3756,45.2753,45.3574,118564.0
2017-06-01 10:10:00,49.71,49.84,49.63,49.83,105255.0,45.3483,45.4669,45.2753,45.4577,105255.0
2017-06-01 10:20:00,49.84,49.92,49.7,49.91,157827.0,45.4669,45.5398,45.3391,45.5307,157827.0
2017-06-01 10:30:00,49.91,49.91,49.68,49.71,132555.0,45.5307,45.5307,45.3209,45.3483,132555.0
2017-06-01 10:40:00,49.71,49.75,49.63,49.65,130909.0,45.3483,45.3848,45.2753,45.2935,130909.0
2017-06-01 10:50:00,49.65,49.74,49.64,49.73,183113.0,45.2935,45.3756,45.2844,45.3665,183113.0
2017-06-01 11:00:00,49.73,49.77,49.66,49.7,122291.0,45.3665,45.403,45.3027,45.3391,122291.0
2017-06-01 11:10:00,49.71,49.83,49.7,49.77,186962.0,45.3483,45.4577,45.3391,45.403,186962.0
2017-06-01 11:20:00,49.77,49.8,49.73,49.77,71486.0,45.403,45.4304,45.3665,45.403,71486.0
2017-06-01 11:30:00,49.77,49.85,49.75,49.82,117939.0,45.403,45.476,45.3848,45.4486,117939.0
2017-06-01 11:40:00,49.82,49.85,49.78,49.8,102854.0,45.4486,45.476,45.4121,45.4304,102854.0
2017-06-01 11:50:00,49.8,49.85,49.79,49.82,87954.0,45.4304,45.476,45.4212,45.4486,87954.0
2017-06-01 12:00:00,49.82,49.84,49.74,49.75,89551.0,45.4486,45.4669,45.3756,45.3848,89551.0
2017-06-01 12:10:00,49.75,49.84,49.72,49.84,97744.0,45.3848,45.4669,45.3574,45.4669,97744.0
2017-06-01 12:20:00,49.84,49.84,49.74,49.76,49928.0,45.4669,45.4669,45.3756,45.3939,49928.0
2017-06-01 12:30:00,49.77,49.81,49.74,49.75,62777.0,45.403,45.4395,45.3756,45.3848,62777.0
2017-06-01 12:40:00,49.74,49.8,49.72,49.79,106524.0,45.3756,45.4304,45.3574,45.4212,106524.0
2017-06-01 12:50:00,49.79,49.84,49.77,49.84,109248.0,45.4212,45.4669,45.403,45.4669,109248.0
2017-06-01 13:00:00,49.84,49.98,49.84,49.95,119875.0,45.4669,45.5946,45.4669,45.5672,119875.0
2017-06-01 13:10:00,49.94,49.97,49.89,49.9,78231.0,45.5581,45.5854,45.5125,45.5216,78231.0
2017-06-01 13:20:00,49.9,49.92,49.78,49.78,97938.0,45.5216,45.5398,45.4121,45.4121,97938.0
2017-06-01 13:30:00,49.78,49.84,49.78,49.83,113465.0,45.4121,45.4669,45.4121,45.4577,113465.0
2017-06-01 13:40:00,49.82,49.89,49.8,49.89,55134.0,45.4486,45.5125,45.4304,45.5125,55134.0
2017-06-01 13:50:00,49.89,49.92,49.85,49.9,84997.0,45.5125,45.5398,45.476,45.5216,84997.0
2017-06-01 14:00:00,49.9,50.03,49.9,50.0,189243.0,45.5216,45.6402,45.5216,45.6128,189243.0
2017-06-01 14:10:00,50.01,50.01,49.94,50.0,86466.0,45.6219,45.6219,45.5581,45.6128,86466.0
2017-06-01 14:20:00,50.01,50.07,49.97,49.98,98758.0,45.6219,45.6767,45.5854,45.5946,98758.0
2017-06-01 14:30:00,49.98,50.01,49.92,49.95,115383.0,45.5946,45.6219,45.5398,45.5672,115383.0
2017-06-01 14:40:00,49.95,49.97,49.9,49.95,177380.0,45.5672,45.5854,45.5216,45.5672,177380.0
2017-06-01 14:50:00,49.95,50.04,49.93,50.01,145392.0,45.5672,45.6493,45.549,45.6219,145392.0
2017-06-01 15:00:00,50.01,50.03,49.97,49.98,148705.0,45.6219,45.6402,45.5854,45.5946,148705.0
2017-06-01 15:10:00,49.98,49.99,49.91,49.93,129188.0,45.5946,45.6037,45.5307,45.549,129188.0
2017-06-01 15:20:00,49.93,49.96,49.9,49.96,107946.0,45.549,45.5763,45.5216,45.5763,107946.0
2017-06-01 15:30:00,49.96,50.01,49.93,49.97,195207.0,45.5763,45.6219,45.549,45.5854,195207.0
2017-06-01 15:40:00,49.97,50.01,49.95,49.95,175743.0,45.5854,45.6219,45.5672,45.5672,175743.0
2017-06-01 15:50:00,49.96,49.97,49.86,49.87,589661.0,45.5763,45.5854,45.4851,45.4942,589661.0
2017-06-02 09:30:00,50.55,50.91,50.5,50.86,565187.0,46.1146,46.443,46.0689,46.3974,565187.0
2017-06-02 09:40:00,50.87,51.11,50.81,51.06,423933.0,46.4065,46.6254,46.3517,46.5798,423933.0
2017-06-02 09:50:00,51.06,51.15,50.92,50.99,288480.0,46.5798,46.6619,46.4521,46.516,288480.0
2017-06-02 10:00:00,50.98,51.24,50.93,51.23,572213.0,46.5068,46.744,46.4612,46.7349,572213.0
2017-06-02 10:10:00,51.23,51.23,51.0,51.13,393098.0,46.7349,46.7349,46.5251,46.6437,393098.0
2017-06-02 10:20:00,51.14,51.15,50.87,50.9,387962.0,46.6528,46.6619,46.4065,46.4338,387962.0
2017-06-02 10:30:00,50.9,51.18,50.89,51.17,288104.0,46.4338,46.6893,46.4247,46.6802,288104.0
2017-06-02 10:40:00,51.17,51.41,51.12,51.32,433578.0,46.6802,46.8991,46.6345,46.817,433578.0
2017-06-02 10:50:00,51.32,51.49,51.29,51.48,250949.0,46.817,46.9721,46.7896,46.963,250949.0
2017-06-02 11:00:00,51.48,51.67,51.47,51.64,315882.0,46.963,47.1363,46.9538,47.1089,315882.0
2017-06-02 11:10:00,51.64,51.79,51.62,51.78,333883.0,47.1089,47.2458,47.0907,47.2366,333883.0
2017-06-02 11:20:00,51.79,51.88,51.61,51.77,368144.0,47.2458,47.3279,47.0816,47.2275,368144.0
2017-06-02 11:30:00,51.77,51.77,51.57,51.57,205280.0,47.2275,47.2275,47.0451,47.0451,205280.0
2017-06-02 11:40:00,51.57,51.63,51.52,51.56,173502.0,47.0451,47.0998,46.9994,47.0359,173502.0
2017-06-02 11:50:00,51.57,51.64,51.54,51.56,158038.0,47.0451,47.1089,47.0177,47.0359,158038.0
2017-06-02 12:00:00,51.56,51.57,51.41,51.43,324948.0,47.0359,47.0451,46.8991,46.9173,324948.0
2017-06-02 12:10:00,51.44,51.46,51.35,51.43,183910.0,46.9265,46.9447,46.8444,46.9173,183910.0
2017-06-02 12:20:00,51.44,51.44,51.31,51.41,100280.0,46.9265,46.9265,46.8079,46.8991,100280.0
2017-06-02 12:30:00,51.4,51.41,51.26,51.35,137237.0,46.89,46.8991,46.7623,46.8444,137237.0
2017-06-02 12:40:00,51.35,51.36,51.23,51.27,104198.0,46.8444,46.8535,46.7349,46.7714,104198.0
2017-06-02 12:50:00,51.27,51.39,51.26,51.37,126660.0,46.7714,46.8809,46.7623,46.8626,126660.0
2017-06-02 13:00:00,51.37,51.42,51.35,51.41,173937.0,46.8626,46.9082,46.8444,46.8991,173937.0
2017-06-02 13:10:00,51.41,51.45,51.37,51.43,127759.0,46.8991,46.9356,46.8626,46.9173,127759.0
2017-06-02 13:20:00,51.43,51.46,51.39,51.44,76173.0,46.9173,46.9447,46.8809,46.9265,76173.0
2017-06-02 13:30:00,51.44,51.48,51.4,51.41,83194.0,46.9265,46.963,46.89,46.8991,83194.0
2017-06-02 13:40:00,51.41,51.41,51.24,51.27,74240.0,46.8991,46.8991,46.744,46.7714,74240.0
2017-06-02 13:50:00,51.27,51.37,51.26,51.36,77408.0,46.7714,46.8626,46.7623,46.8535,77408.0
2017-06-02 14:00:00,51.35,51.36,51.28,51.35,80102.0,46.8444,46.8535,46.7805,46.8444,80102.0
2017-06-02 14:10:00,51.35,51.38,51.32,51.37,107087.0,46.8444,46.8717,46.817,46.8626,107087.0
2017-06-02 14:20:00,51.37,51.38,51.17,51.19,81396.0,46.8626,46.8717,46.6802,46.6984,81396.0
2017-06-02 14:30:00,51.2,51.26,51.18,51.22,77506.0,46.7075,46.7623,46.6893,46.7258,77506.0
2017-06-02 14:40:00,51.23,51.3,51.14,51.15,116731.0,46.7349,46.7988,46.6528,46.6619,116731.0
2017-06-02 14:50:00,51.16,51.24,51.15,51.16,90271.0,46.671,46.744,46.6619,46.671,90271.0
2017-06-02 15:00:00,51.18,51.22,51.14,51.17,98382.0,46.6893,46.7258,46.6528,46.6802,98382.0
2017-06-02 15:10:00,51.18,51.25,51.17,51.23,173776.0,46.6893,46.7531,46.6802,46.7349,173776.0
2017-06-02 15:20:00,51.22,51.26,51.2,51.23,179977.0,46.7258,46.7623,46.7075,46.7349,179977.0
2017-06-02 15:30:00,51.23,51.31,51.22,51.3,243551.0,46.7349,46.8079,46.7258,46.7988,243551.0
2017-06-02 15:40:00,51.3,51.31,51.21,51.21,329742.0,46.7988,46.8079,46.7166,46.7166,329742.0
2017-06-02 15:50:00,51.22,51.27,51.16,51.17,990386.0,46.7258,46.7714,46.671,46.6802,990386.0
2017-06-05 09:30:00,50.99,51.01,50.57,50.82,390310.0,46.516,46.5342,46.1328,46.3609,390310.0
2017-06-05 09:40:00,50.82,50.98,50.65,50.93,240887.0,46.3609,46.5068,46.2058,46.4612,240887.0
2017-06-05 09:50:00,50.94,50.97,50.72,50.76,151164.0,46.4703,46.4977,46.2696,46.3061,151164.0
2017-06-05 10:00:00,50.74,50.88,50.74,50.82,124371.0,46.2879,46.4156,46.2879,46.3609,124371.0
2017-06-05 10:10:00,50.83,50.85,50.75,50.83,135848.0,46.37,46.3882,46.297,46.37,135848.0
2017-06-05 10:20:00,50.83,51.02,50.78,50.93,175506.0,46.37,46.5433,46.3244,46.4612,175506.0
2017-06-05 10:30:00,50.94,50.99,50.88,50.92,106471.0,46.4703,46.516,46.4156,46.4521,106471.0
2017-06-05 10:40:00,50.93,51.09,50.91,51.08,213826.0,46.4612,46.6072,46.443,46.5981,213826.0
2017-06-05 10:50:00,51.08,51.12,51.03,51.08,162412.0,46.5981,46.6345,46.5524,46.5981,162412.0
2017-06-05 11:00:00,51.07,51.1,51.0,51.08,113972.0,46.5889,46.6163,46.5251,46.5981,113972.0
2017-06-05 11:10:00,51.08,51.14,51.07,51.08,102195.0,46.5981,46.6528,46.5889,46.5981,102195.0
2017-06-05 11:20:00,51.08,51.11,51.04,51.08,192845.0,46.5981,46.6254,46.5616,46.5981,192845.0
2017-06-05 11:30:00,51.08,51.12,51.0,51.03,190941.0,46.5981,46.6345,46.5251,46.5524,190941.0
2017-06-05 11:40:00,51.03,51.03,50.92,50.94,166772.0,46.5524,46.5524,46.4521,46.4703,166772.0
2017-06-05 11:50:00,50.93,50.99,50.91,50.97,134146.0,46.4612,46.516,46.443,46.4977,134146.0
2017-06-05 12:00:00,50.97,51.06,50.92,50.95,67872.0,46.4977,46.5798,46.4521,46.4795,67872.0
2017-06-05 12:10:00,50.95,50.96,50.93,50.95,253891.0,46.4795,46.4886,46.4612,46.4795,253891.0
2017-06-05 12:20:00,50.95,50.96,50.88,50.9,57784.0,46.4795,46.4886,46.4156,46.4338,57784.0
2017-06-05 12:30:00,50.9,50.93,50.88,50.91,72149.0,46.4338,46.4612,46.4156,46.443,72149.0
2017-06-05 12:40:00,50.9,50.91,50.82,50.84,84171.0,46.4338,46.443,46.3609,46.3791,84171.0
2017-06-05 12:50:00,50.84,50.89,50.83,50.85,67432.0,46.3791,46.4247,46.37,46.3882,67432.0
2017-06-05 13:00:00,50.85,50.9,50.84,50.86,65066.0,46.3882,46.4338,46.3791,46.3974,65066.0
2017-06-05 13:10:00,50.86,50.88,50.79,50.81,75323.0,46.3974,46.4156,46.3335,46.3517,75323.0
2017-06-05 13:20:00,50.8,50.88,50.79,50.86,52912.0,46.3426,46.4156,46.3335,46.3974,52912.0
2017-06-05 13:30:00,50.86,50.87,50.8,50.82,74604.0,46.3974,46.4065,46.3426,46.3609,74604.0
2017-06-05 13:40:00,50.82,50.86,50.79,50.79,70156.0,46.3609,46.3974,46.3335,46.3335,70156.0
2017-06-05 13:50:00,50.79,50.87,50.78,50.85,104911.0,46.3335,46.4065,46.3244,46.3882,104911.0
2017-06-05 14:00:00,50.85,50.86,50.79,50.84,107295.0,46.3882,46.3974,46.3335,46.3791,107295.0
2017-06-05 14:10:00,50.84,50.95,50.81,50.94,109305.0,46.3791,46.4795,46.3517,46.4703,109305.0
2017-06-05 14:20:00,50.94,51.02,50.93,50.99,111052.0,46.4703,46.5433,46.4612,46.516,111052.0
2017-06-05 14:30:00,51.0,51.24,50.99,51.23,201611.0,46.5251,46.744,46.516,46.7349,201611.0
2017-06-05 14:40:00,51.23,51.38,51.18,51.33,200459.0,46.7349,46.8717,46.6893,46.8261,200459.0
2017-06-05 14:50:00,51.34,51.42,51.32,51.33,140238.0,46.8352,46.9082,46.817,46.8261,140238.0
2017-06-05 15:00:00,51.32,51.33,51.17,51.2,136622.0,46.817,46.8261,46.6802,46.7075,136622.0
2017-06-05 15:10:00,51.2,51.21,51.07,51.11,139153.0,46.7075,46.7166,46.5889,46.6254,139153.0
2017-06-05 15:20:00,51.11,51.21,51.08,51.19,252826.0,46.6254,46.7166,46.5981,46.6984,252826.0
2017-06-05 15:30:00,51.19,51.37,51.19,51.37,278130.0,46.6984,46.8626,46.6984,46.8626,278130.0
2017-06-05 15:40:00,51.36,51.49,51.28,51.4,507645.0,46.8535,46.9721,46.7805,46.89,507645.0
2017-06-05 15:50:00,51.39,51.47,51.36,51.4,835077.0,46.8809,46.9538,46.8535,46.89,835077.0
2017-06-06 09:30:00,51.15,51.58,51.05,51.2,409141.0,46.6619,47.0542,46.5707,46.7075,409141.0
2017-06-06 09:40:00,51.19,51.27,51.11,51.15,119581.0,46.6984,46.7714,46.6254,46.6619,119581.0
2017-06-06 09:50:00,51.15,51.45,51.15,51.45,147439.0,46.6619,46.9356,46.6619,46.9356,147439.0
2017-06-06 10:00:00,51.45,51.5,51.35,51.43,267478.0,46.9356,46.9812,46.8444,46.9173,267478.0
2017-06-06 10:10:00,51.43,51.55,51.39,51.53,104405.0,46.9173,47.0268,46.8809,47.0086,104405.0
2017-06-06 10:20:00,51.53,51.69,51.53,51.64,111863.0,47.0086,47.1545,47.0086,47.1089,111863.0
2017-06-06 10:30:00,51.64,51.64,51.5,51.54,89215.0,47.1089,47.1089,46.9812,47.0177,89215.0
2017-06-06 10:40:00,51.54,51.66,51.53,51.64,104531.0,47.0177,47.1272,47.0086,47.1089,104531.0
2017-06-06 10:50:00,51.64,51.65,51.52,51.54,99563.0,47.1089,47.118,46.9994,47.0177,99563.0
2017-06-06 11:00:00,51.54,51.57,51.46,51.56,94423.0,47.0177,47.0451,46.9447,47.0359,94423.0
2017-06-06 11:10:00,51.55,51.58,51.44,51.44,136376.0,47.0268,47.0542,46.9265,46.9265,136376.0
2017-06-06 11:20:00,51.45,51.52,51.42,51.47,96225.0,46.9356,46.9994,46.9082,46.9538,96225.0
2017-06-06 11:30:00,51.47,51.54,51.45,51.48,82309.0,46.9538,47.0177,46.9356,46.963,82309.0
2017-06-06 11:40:00,51.47,51.59,51.47,51.57,78309.0,46.9538,47.0633,46.9538,47.0451,78309.0
2017-06-06 11:50:00,51.57,51.63,51.47,51.51,79283.0,47.0451,47.0998,46.9538,46.9903,79283.0
2017-06-06 12:00:00,51.51,51.55,51.47,51.52,71101.0,46.9903,47.0268,46.9538,46.9994,71101.0
2017-06-06 12:10:00,51.52,51.63,51.52,51.62,99538.0,46.9994,47.0998,46.9994,47.0907,99538.0
2017-06-06 12:20:00,51.62,51.65,51.57,51.61,62957.0,47.0907,47.118,47.0451,47.0816,62957.0
2017-06-06 12:30:00,51.61,51.62,51.52,51.53,82542.0,47.0816,47.0907,46.9994,47.0086,82542.0
2017-06-06 12:40:00,51.52,51.52,51.46,51.48,98512.0,46.9994,46.9994,46.9447,46.963,98512.0
2017-06-06 12:50:00,51.49,51.55,51.47,51.48,119917.0,46.9721,47.0268,46.9538,46.963,119917.0
2017-06-06 13:00:00,51.48,51.49,51.43,51.47,63130.0,46.963,46.9721,46.9173,46.9538,63130.0
2017-06-06 13:10:00,51.47,51.47,51.39,51.42,101023.0,46.9538,46.9538,46.8809,46.9082,101023.0
2017-06-06 13:20:00,51.42,51.48,51.41,51.43,57644.0,46.9082,46.963,46.8991,46.9173,57644.0
2017-06-06 13:30:00,51.42,51.45,51.41,51.44,41767.0,46.9082,46.9356,46.8991,46.9265,41767.0
2017-06-06 13:40:00,51.44,51.44,51.38,51.38,102371.0,46.9265,46.9265,46.8717,46.8717,102371.0
2017-06-06 13:50:00,51.38,51.4,51.31,51.32,97418.0,46.8717,46.89,46.8079,46.817,97418.0
2017-06-06 14:00:00,51.32,51.42,51.32,51.39,82695.0,46.817,46.9082,46.817,46.8809,82695.0
2017-06-06 14:10:00,51.4,51.44,51.37,51.41,102201.0,46.89,46.9265,46.8626,46.8991,102201.0
2017-06-06 14:20:00,51.4,51.43,51.35,51.35,75024.0,46.89,46.9173,46.8444,46.8444,75024.0
2017-06-06 14:30:00,51.35,51.45,51.31,51.41,226170.0,46.8444,46.9356,46.8079,46.8991,226170.0
2017-06-06 14:40:00,51.4,51.5,51.38,51.39,126617.0,46.89,46.9812,46.8717,46.8809,126617.0
2017-06-06 14:50:00,51.39,51.4,51.36,51.4,103627.0,46.8809,46.89,46.8535,46.89,103627.0
2017-06-06 15:00:00,51.39,51.44,51.34,51.35,146113.0,46.8809,46.9265,46.8352,46.8444,146113.0
2017-06-06 15:10:00,51.35,51.45,51.34,51.4,125855.0,46.8444,46.9356,46.8352,46.89,125855.0
2017-06-06 15:20:00,51.4,51.42,51.33,51.35,154743.0,46.89,46.9082,46.8261,46.8444,154743.0
2017-06-06 15:30:00,51.35,51.4,51.3,51.34,243188.0,46.8444,46.89,46.7988,46.8352,243188.0
2017-06-06 15:40:00,51.35,51.39,51.24,51.25,356793.0,46.8444,46.8809,46.744,46.7531,356793.0
2017-06-06 15:50:00,51.25,51.28,51.17,51.22,656897.0,46.7531,46.7805,46.6802,46.7258,656897.0
2017-06-07 09:30:00,51.16,51.69,50.64,51.55,582695.0,46.671,47.1545,46.1967,47.0268,582695.0
2017-06-07 09:40:00,51.55,51.61,51.4,51.54,366193.0,47.0268,47.0816,46.89,47.0177,366193.0
2017-06-07 09:50:00,51.54,51.74,51.46,51.65,385348.0,47.0177,47.2001,46.9447,47.118,385348.0
2017-06-07 10:00:00,51.66,51.67,51.42,51.42,322212.0,47.1272,47.1363,46.9082,46.9082,322212.0
2017-06-07 10:10:00,51.42,51.57,51.36,51.57,90346.0,46.9082,47.0451,46.8535,47.0451,90346.0
2017-06-07 10:20:00,51.57,51.65,51.5,51.55,131067.0,47.0451,47.118,46.9812,47.0268,131067.0
2017-06-07 10:30:00,51.55,51.7,51.53,51.64,148575.0,47.0268,47.1637,47.0086,47.1089,148575.0
2017-06-07 10:40:00,51.64,51.85,51.57,51.81,188829.0,47.1089,47.3005,47.0451,47.264,188829.0
2017-06-07 10:50:00,51.82,51.96,51.82,51.93,181193.0,47.2731,47.4008,47.2731,47.3735,181193.0
2017-06-07 11:00:00,51.93,52.0,51.93,51.97,567395.0,47.3735,47.4373,47.3735,47.41,567395.0
2017-06-07 11:10:00,51.96,51.96,51.87,51.95,97753.0,47.4008,47.4008,47.3187,47.3917,97753.0
2017-06-07 11:20:00,51.95,52.13,51.94,51.96,560968.0,47.3917,47.5559,47.3826,47.4008,560968.0
2017-06-07 11:30:00,51.96,51.97,51.85,51.88,124963.0,47.4008,47.41,47.3005,47.3279,124963.0
2017-06-07 11:40:00,51.88,51.9,51.76,51.84,143741.0,47.3279,47.3461,47.2184,47.2914,143741.0
2017-06-07 11:50:00,51.83,51.89,51.76,51.82,260880.0,47.2822,47.337,47.2184,47.2731,260880.0
2017-06-07 12:00:00,51.82,51.82,51.7,51.71,132398.0,47.2731,47.2731,47.1637,47.1728,132398.0
2017-06-07 12:10:00,51.72,51.73,51.67,51.73,202012.0,47.1819,47.191,47.1363,47.191,202012.0
2017-06-07 12:20:00,51.73,51.84,51.71,51.81,89426.0,47.191,47.2914,47.1728,47.264,89426.0
2017-06-07 12:30:00,51.8,51.86,51.8,51.85,97821.0,47.2549,47.3096,47.2549,47.3005,97821.0
2017-06-07 12:40:00,51.84,51.92,51.81,51.84,90478.0,47.2914,47.3643,47.264,47.2914,90478.0
2017-06-07 12:50:00,51.84,51.84,51.73,51.8,120911.0,47.2914,47.2914,47.191,47.2549,120911.0
2017-06-07 13:00:00,51.8,51.99,51.79,51.98,108245.0,47.2549,47.4282,47.2458,47.4191,108245.0
2017-06-07 13:10:00,51.99,52.08,51.98,52.04,136486.0,47.4282,47.5103,47.4191,47.4738,136486.0
2017-06-07 13:20:00,52.05,52.28,52.05,52.27,299933.0,47.4829,47.6928,47.4829,47.6836,299933.0
2017-06-07 13:30:00,52.27,52.33,52.18,52.2,185849.0,47.6836,47.7384,47.6015,47.6198,185849.0
2017-06-07 13:40:00,52.21,52.32,52.21,52.28,123098.0,47.6289,47.7293,47.6289,47.6928,123098.0
2017-06-07 13:50:00,52.28,52.35,52.23,52.31,122137.0,47.6928,47.7566,47.6471,47.7201,122137.0
2017-06-07 14:00:00,52.3,52.33,52.17,52.18,92608.0,47.711,47.7384,47.5924,47.6015,92608.0
2017-06-07 14:10:00,52.18,52.2,52.1,52.13,118421.0,47.6015,47.6198,47.5286,47.5559,118421.0
2017-06-07 14:20:00,52.13,52.29,52.13,52.29,174216.0,47.5559,47.7019,47.5559,47.7019,174216.0
2017-06-07 14:30:00,52.28,52.35,52.24,52.33,131227.0,47.6928,47.7566,47.6563,47.7384,131227.0
2017-06-07 14:40:00,52.32,52.45,52.31,52.43,157987.0,47.7293,47.8478,47.7201,47.8296,157987.0
2017-06-07 14:50:00,52.44,52.46,52.38,52.43,125730.0,47.8387,47.857,47.784,47.8296,125730.0
2017-06-07 15:00:00,52.43,52.46,52.3,52.34,149972.0,47.8296,47.857,47.711,47.7475,149972.0
2017-06-07 15:10:00,52.34,52.35,52.29,52.32,128705.0,47.7475,47.7566,47.7019,47.7293,128705.0
2017-06-07 15:20:00,52.32,52.5,52.31,52.49,315500.0,47.7293,47.8935,47.7201,47.8843,315500.0
2017-06-07 15:30:00,52.49,52.5,52.33,52.34,383544.0,47.8843,47.8935,47.7384,47.7475,383544.0
2017-06-07 15:40:00,52.33,52.4,52.3,52.3,378600.0,47.7384,47.8022,47.711,47.711,378600.0
2017-06-07 15:50:00,52.3,52.33,52.19,52.28,858585.0,47.711,47.7384,47.6107,47.6928,858585.0
2017-06-08 09:30:00,52.5,52.58,52.23,52.31,366541.0,47.8935,47.9664,47.6471,47.7201,366541.0
2017-06-08 09:40:00,52.32,52.62,52.31,52.44,252634.0,47.7293,48.0029,47.7201,47.8387,252634.0
2017-06-08 09:50:00,52.43,52.55,52.25,52.3,348848.0,47.8296,47.9391,47.6654,47.711,348848.0
2017-06-08 10:00:00,52.29,52.43,52.19,52.38,302889.0,47.7019,47.8296,47.6107,47.784,302889.0
2017-06-08 10:10:00,52.38,52.69,52.37,52.64,254474.0,47.784,48.0668,47.7749,48.0212,254474.0
2017-06-08 10:20:00,52.63,52.64,52.3,52.36,188384.0,48.0121,48.0212,47.711,47.7657,188384.0
2017-06-08 10:30:00,52.37,52.52,52.32,52.49,199535.0,47.7749,47.9117,47.7293,47.8843,199535.0
2017-06-08 10:40:00,52.49,52.63,52.46,52.62,299911.0,47.8843,48.0121,47.857,48.0029,299911.0
2017-06-08 10:50:00,52.62,52.72,52.56,52.61,157599.0,48.0029,48.0942,47.9482,47.9938,157599.0
2017-06-08 11:00:00,52.62,52.74,52.52,52.55,151250.0,48.0029,48.1124,47.9117,47.9391,151250.0
2017-06-08 11:10:00,52.55,52.6,52.37,52.57,250579.0,47.9391,47.9847,47.7749,47.9573,250579.0
2017-06-08 11:20:00,52.57,52.66,52.55,52.61,279889.0,47.9573,48.0394,47.9391,47.9938,279889.0
2017-06-08 11:30:00,52.61,52.69,52.55,52.66,110567.0,47.9938,48.0668,47.9391,48.0394,110567.0
2017-06-08 11:40:00,52.65,52.7,52.58,52.62,131194.0,48.0303,48.0759,47.9664,48.0029,131194.0
2017-06-08 11:50:00,52.62,52.77,52.62,52.73,116091.0,48.0029,48.1398,48.0029,48.1033,116091.0
2017-06-08 12:00:00,52.73,52.76,52.72,52.73,90525.0,48.1033,48.1306,48.0942,48.1033,90525.0
2017-06-08 12:10:00,52.73,52.92,52.71,52.91,136147.0,48.1033,48.2766,48.085,48.2675,136147.0
2017-06-08 12:20:00,52.91,52.92,52.74,52.78,110489.0,48.2675,48.2766,48.1124,48.1489,110489.0
2017-06-08 12:30:00,52.77,52.83,52.75,52.77,80642.0,48.1398,48.1945,48.1215,48.1398,80642.0
2017-06-08 12:40:00,52.77,52.87,52.76,52.85,90631.0,48.1398,48.231,48.1306,48.2127,90631.0
2017-06-08 12:50:00,52.85,53.0,52.84,52.98,137593.0,48.2127,48.3496,48.2036,48.3313,137593.0
2017-06-08 13:00:00,52.97,53.0,52.92,52.98,188879.0,48.3222,48.3496,48.2766,48.3313,188879.0
2017-06-08 13:10:00,52.98,53.03,52.88,52.88,190234.0,48.3313,48.377,48.2401,48.2401,190234.0
2017-06-08 13:20:00,52.88,52.94,52.85,52.93,96113.0,48.2401,48.2949,48.2127,48.2857,96113.0
2017-06-08 13:30:00,52.93,53.14,52.91,53.08,163793.0,48.2857,48.4773,48.2675,48.4226,163793.0
2017-06-08 13:40:00,53.08,53.17,53.0,53.17,200455.0,48.4226,48.5047,48.3496,48.5047,200455.0
2017-06-08 13:50:00,53.17,53.45,53.16,53.32,384002.0,48.5047,48.7601,48.4955,48.6415,384002.0
2017-06-08 14:00:00,53.32,53.37,53.02,53.04,217838.0,48.6415,48.6871,48.3678,48.3861,217838.0
2017-06-08 14:10:00,53.04,53.14,52.95,53.13,189612.0,48.3861,48.4773,48.304,48.4682,189612.0
2017-06-08 14:20:00,53.12,53.12,52.72,52.82,227906.0,48.4591,48.4591,48.0942,48.1854,227906.0
2017-06-08 14:30:00,52.81,53.0,52.79,52.98,162542.0,48.1763,48.3496,48.158,48.3313,162542.0
2017-06-08 14:40:00,52.98,53.04,52.73,52.77,188065.0,48.3313,48.3861,48.1033,48.1398,188065.0
2017-06-08 14:50:00,52.77,52.89,52.74,52.8,208764.0,48.1398,48.2492,48.1124,48.1671,208764.0
2017-06-08 15:00:00,52.8,52.85,52.67,52.7,175119.0,48.1671,48.2127,48.0485,48.0759,175119.0
2017-06-08 15:10:00,52.69,52.81,52.64,52.8,191937.0,48.0668,48.1763,48.0212,48.1671,191937.0
2017-06-08 15:20:00,52.8,52.82,52.7,52.72,183494.0,48.1671,48.1854,48.0759,48.0942,183494.0
2017-06-08 15:30:00,52.73,52.79,52.68,52.79,281491.0,48.1033,48.158,48.0577,48.158,281491.0
2017-06-08 15:40:00,52.79,52.82,52.69,52.8,240584.0,48.158,48.1854,48.0668,48.1671,240584.0
2017-06-08 15:50:00,52.8,52.89,52.77,52.85,500616.0,48.1671,48.2492,48.1398,48.2127,500616.0
2017-06-09 09:30:00,52.9,53.5,52.9,53.18,570103.0,48.2584,48.8057,48.2584,48.5138,570103.0
2017-06-09 09:40:00,53.19,53.27,52.97,53.25,277931.0,48.5229,48.5959,48.3222,48.5777,277931.0
2017-06-09 09:50:00,53.25,53.36,53.16,53.32,235027.0,48.5777,48.678,48.4955,48.6415,235027.0
2017-06-09 10:00:00,53.32,53.51,53.23,53.42,230642.0,48.6415,48.8148,48.5594,48.7327,230642.0
2017-06-09 10:10:00,53.43,53.5,53.11,53.26,231617.0,48.7419,48.8057,48.4499,48.5868,231617.0
2017-06-09 10:20:00,53.25,53.31,53.17,53.26,151319.0,48.5777,48.6324,48.5047,48.5868,151319.0
2017-06-09 10:30:00,53.27,53.42,53.27,53.33,192614.0,48.5959,48.7327,48.5959,48.6506,192614.0
2017-06-09 10:40:00,53.32,53.4,53.29,53.35,123764.0,48.6415,48.7145,48.6141,48.6689,123764.0
2017-06-09 10:50:00,53.36,53.39,53.27,53.28,199600.0,48.678,48.7054,48.5959,48.605,199600.0
2017-06-09 11:00:00,53.27,53.48,53.27,53.48,269052.0,48.5959,48.7875,48.5959,48.7875,269052.0
2017-06-09 11:10:00,53.48,53.5,53.42,53.46,119803.0,48.7875,48.8057,48.7327,48.7692,119803.0
2017-06-09 11:20:00,53.47,53.48,53.35,53.42,150716.0,48.7783,48.7875,48.6689,48.7327,150716.0
2017-06-09 11:30:00,53.42,53.48,53.38,53.41,133840.0,48.7327,48.7875,48.6962,48.7236,133840.0
2017-06-09 11:40:00,53.4,53.45,53.39,53.41,94338.0,48.7145,48.7601,48.7054,48.7236,94338.0
2017-06-09 11:50:00,53.41,53.43,53.27,53.3,181698.0,48.7236,48.7419,48.5959,48.6233,181698.0
2017-06-09 12:00:00,53.31,53.43,53.29,53.4,267510.0,48.6324,48.7419,48.6141,48.7145,267510.0
2017-06-09 12:10:00,53.39,53.47,53.39,53.41,78067.0,48.7054,48.7783,48.7054,48.7236,78067.0
2017-06-09 12:20:00,53.42,53.52,53.4,53.4,174278.0,48.7327,48.824,48.7145,48.7145,174278.0
2017-06-09 12:30:00,53.41,53.45,53.28,53.34,148305.0,48.7236,48.7601,48.605,48.6598,148305.0
2017-06-09 12:40:00,53.35,53.49,53.33,53.41,158435.0,48.6689,48.7966,48.6506,48.7236,158435.0
2017-06-09 12:50:00,53.41,53.47,53.37,53.43,163195.0,48.7236,48.7783,48.6871,48.7419,163195.0
2017-06-09 13:00:00,53.44,53.49,53.41,53.46,90901.0,48.751,48.7966,48.7236,48.7692,90901.0
2017-06-09 13:10:00,53.44,53.5,53.39,53.45,118666.0,48.751,48.8057,48.7054,48.7601,118666.0
2017-06-09 13:20:00,53.45,53.57,53.42,53.54,120358.0,48.7601,48.8696,48.7327,48.8422,120358.0
2017-06-09 13:30:00,53.53,53.54,53.43,53.43,127019.0,48.8331,48.8422,48.7419,48.7419,127019.0
2017-06-09 13:40:00,53.44,53.44,53.14,53.15,270634.0,48.751,48.751,48.4773,48.4864,270634.0
2017-06-09 13:50:00,53.15,53.19,52.76,52.8,385929.0,48.4864,48.5229,48.1306,48.1671,385929.0
2017-06-09 14:00:00,52.8,53.02,52.73,52.89,384467.0,48.1671,48.3678,48.1033,48.2492,384467.0
2017-06-09 14:10:00,52.88,53.04,52.88,52.93,175487.0,48.2401,48.3861,48.2401,48.2857,175487.0
2017-06-09 14:20:00,52.93,52.99,52.85,52.86,201323.0,48.2857,48.3405,48.2127,48.2219,201323.0
2017-06-09 14:30:00,52.86,53.0,52.85,52.96,229046.0,48.2219,48.3496,48.2127,48.3131,229046.0
2017-06-09 14:40:00,52.96,52.97,52.76,52.8,428206.0,48.3131,48.3222,48.1306,48.1671,428206.0
2017-06-09 14:50:00,52.8,52.91,52.66,52.71,309751.0,48.1671,48.2675,48.0394,48.085,309751.0
2017-06-09 15:00:00,52.72,52.92,52.71,52.88,248289.0,48.0942,48.2766,48.085,48.2401,248289.0
2017-06-09 15:10:00,52.88,53.14,52.87,53.13,231785.0,48.2401,48.4773,48.231,48.4682,231785.0
2017-06-09 15:20:00,53.13,53.24,53.02,53.22,290870.0,48.4682,48.5685,48.3678,48.5503,290870.0
2017-06-09 15:30:00,53.22,53.23,52.95,53.02,268489.0,48.5503,48.5594,48.304,48.3678,268489.0
2017-06-09 15:40:00,53.02,53.08,52.92,53.05,323736.0,48.3678,48.4226,48.2766,48.3952,323736.0
2017-06-09 15:50:00,53.05,53.14,52.98,53.01,569886.0,48.3952,48.4773,48.3313,48.3587,569886.0
2017-06-12 09:30:00,52.95,52.95,52.35,52.59,381334.0,48.304,48.304,47.7566,47.9756,381334.0
2017-06-12 09:40:00,52.6,52.6,52.17,52.24,322597.0,47.9847,47.9847,47.5924,47.6563,322597.0
2017-06-12 09:50:00,52.25,52.32,51.93,52.04,295991.0,47.6654,47.7293,47.3735,47.4738,295991.0
2017-06-12 10:00:00,52.06,52.07,51.44,51.48,351300.0,47.4921,47.5012,46.9265,46.963,351300.0
2017-06-12 10:10:00,51.49,51.8,51.38,51.74,418434.0,46.9721,47.2549,46.8717,47.2001,418434.0
2017-06-12 10:20:00,51.74,51.84,51.58,51.73,358038.0,47.2001,47.2914,47.0542,47.191,358038.0
2017-06-12 10:30:00,51.72,51.75,51.44,51.45,266780.0,47.1819,47.2093,46.9265,46.9356,266780.0
2017-06-12 10:40:00,51.46,51.76,51.44,51.69,225572.0,46.9447,47.2184,46.9265,47.1545,225572.0
2017-06-12 10:50:00,51.7,51.77,51.62,51.77,216586.0,47.1637,47.2275,47.0907,47.2275,216586.0
2017-06-12 11:00:00,51.76,51.85,51.74,51.84,197281.0,47.2184,47.3005,47.2001,47.2914,197281.0
2017-06-12 11:10:00,51.84,51.91,51.81,51.9,201150.0,47.2914,47.3552,47.264,47.3461,201150.0
2017-06-12 11:20:00,51.9,51.93,51.76,51.81,140420.0,47.3461,47.3735,47.2184,47.264,140420.0
2017-06-12 11:30:00,51.81,51.86,51.71,51.73,156124.0,47.264,47.3096,47.1728,47.191,156124.0
2017-06-12 11:40:00,51.72,51.74,51.6,51.6,136508.0,47.1819,47.2001,47.0724,47.0724,136508.0
2017-06-12 11:50:00,51.6,51.67,51.5,51.65,233753.0,47.0724,47.1363,46.9812,47.118,233753.0
2017-06-12 12:00:00,51.65,51.66,51.55,51.59,147272.0,47.118,47.1272,47.0268,47.0633,147272.0
2017-06-12 12:10:00,51.59,51.71,51.58,51.7,121128.0,47.0633,47.1728,47.0542,47.1637,121128.0
2017-06-12 12:20:00,51.69,51.71,51.57,51.57,123256.0,47.1545,47.1728,47.0451,47.0451,123256.0
2017-06-12 12:30:00,51.57,51.65,51.56,51.59,152359.0,47.0451,47.118,47.0359,47.0633,152359.0
2017-06-12 12:40:00,51.6,51.72,51.57,51.59,148932.0,47.0724,47.1819,47.0451,47.0633,148932.0
2017-06-12 12:50:00,51.6,51.61,51.43,51.45,168352.0,47.0724,47.0816,46.9173,46.9356,168352.0
2017-06-12 13:00:00,51.46,51.55,51.4,51.43,204250.0,46.9447,47.0268,46.89,46.9173,204250.0
2017-06-12 13:10:00,51.43,51.54,51.41,51.5,159031.0,46.9173,47.0177,46.8991,46.9812,159031.0
2017-06-12 13:20:00,51.51,51.57,51.5,51.54,136691.0,46.9903,47.0451,46.9812,47.0177,136691.0
2017-06-12 13:30:00,51.54,51.54,51.37,51.38,137438.0,47.0177,47.0177,46.8626,46.8717,137438.0
2017-06-12 13:40:00,51.39,51.51,51.38,51.48,100068.0,46.8809,46.9903,46.8717,46.963,100068.0
2017-06-12 13:50:00,51.48,51.51,51.4,51.43,111884.0,46.963,46.9903,46.89,46.9173,111884.0
2017-06-12 14:00:00,51.42,51.64,51.41,51.62,136487.0,46.9082,47.1089,46.8991,47.0907,136487.0
2017-06-12 14:10:00,51.62,51.66,51.6,51.62,143165.0,47.0907,47.1272,47.0724,47.0907,143165.0
2017-06-12 14:20:00,51.62,51.65,51.52,51.53,109147.0,47.0907,47.118,46.9994,47.0086,109147.0
2017-06-12 14:30:00,51.53,51.67,51.49,51.62,142310.0,47.0086,47.1363,46.9721,47.0907,142310.0
2017-06-12 14:40:00,51.62,51.74,51.58,51.72,161440.0,47.0907,47.2001,47.0542,47.1819,161440.0
2017-06-12 14:50:00,51.72,51.75,51.65,51.72,135099.0,47.1819,47.2093,47.118,47.1819,135099.0
2017-06-12 15:00:00,51.73,51.77,51.69,51.73,83033.0,47.191,47.2275,47.1545,47.191,83033.0
2017-06-12 15:10:00,51.74,51.81,51.73,51.74,132303.0,47.2001,47.264,47.191,47.2001,132303.0
2017-06-12 15:20:00,51.75,51.94,51.74,51.89,310794.0,47.2093,47.3826,47.2001,47.337,310794.0
2017-06-12 15:30:00,51.89,52.18,51.88,52.17,381992.0,47.337,47.6015,47.3279,47.5924,381992.0
2017-06-12 15:40:00,52.16,52.22,52.09,52.09,464131.0,47.5833,47.638,47.5194,47.5194,464131.0
2017-06-12 15:50:00,52.1,52.26,52.09,52.23,842674.0,47.5286,47.6745,47.5194,47.6471,842674.0
2017-06-13 09:30:00,52.28,52.84,52.17,52.29,303303.0,47.6928,48.2036,47.5924,47.7019,303303.0
2017-06-13 09:40:00,52.27,52.44,52.2,52.3,259487.0,47.6836,47.8387,47.6198,47.711,259487.0
2017-06-13 09:50:00,52.3,52.37,52.12,52.19,401024.0,47.711,47.7749,47.5468,47.6107,401024.0
2017-06-13 10:00:00,52.19,52.27,52.11,52.23,186568.0,47.6107,47.6836,47.5377,47.6471,186568.0
2017-06-13 10:10:00,52.23,52.24,52.05,52.09,178542.0,47.6471,47.6563,47.4829,47.5194,178542.0
2017-06-13 10:20:00,52.09,52.15,51.94,52.0,181398.0,47.5194,47.5742,47.3826,47.4373,181398.0
2017-06-13 10:30:00,52.01,52.03,51.89,51.94,131253.0,47.4465,47.4647,47.337,47.3826,131253.0
2017-06-13 10:40:00,51.94,51.94,51.83,51.88,148885.0,47.3826,47.3826,47.2822,47.3279,148885.0
2017-06-13 10:50:00,51.89,52.01,51.78,51.94,192470.0,47.337,47.4465,47.2366,47.3826,192470.0
2017-06-13 11:00:00,51.94,52.18,51.93,52.13,151203.0,47.3826,47.6015,47.3735,47.5559,151203.0
2017-06-13 11:10:00,52.13,52.23,52.1,52.17,114401.0,47.5559,47.6471,47.5286,47.5924,114401.0
2017-06-13 11:20:00,52.17,52.26,51.98,51.98,147019.0,47.5924,47.6745,47.4191,47.4191,147019.0
2017-06-13 11:30:00,51.98,52.08,51.93,51.99,143814.0,47.4191,47.5103,47.3735,47.4282,143814.0
2017-06-13 11:40:00,51.99,52.08,51.97,52.04,104908.0,47.4282,47.5103,47.41,47.4738,104908.0
2017-06-13 11:50:00,52.04,52.07,51.99,52.03,125901.0,47.4738,47.5012,47.4282,47.4647,125901.0
2017-06-13 12:00:00,52.04,52.06,51.94,51.95,113838.0,47.4738,47.4921,47.3826,47.3917,113838.0
2017-06-13 12:10:00,51.96,51.97,51.87,51.91,99017.0,47.4008,47.41,47.3187,47.3552,99017.0
2017-06-13 12:20:00,51.91,51.93,51.81,51.81,86510.0,47.3552,47.3735,47.264,47.264,86510.0
2017-06-13 12:30:00,51.81,51.83,51.75,51.77,102557.0,47.264,47.2822,47.2093,47.2275,102557.0
2017-06-13 12:40:00,51.77,51.84,51.74,51.84,98929.0,47.2275,47.2914,47.2001,47.2914,98929.0
2017-06-13 12:50:00,51.84,51.87,51.72,51.72,97842.0,47.2914,47.3187,47.1819,47.1819,97842.0
2017-06-13 13:00:00,51.72,51.81,51.69,51.72,97838.0,47.1819,47.264,47.1545,47.1819,97838.0
2017-06-13 13:10:00,51.71,51.74,51.6,51.67,118010.0,47.1728,47.2001,47.0724,47.1363,118010.0
2017-06-13 13:20:00,51.67,51.73,51.58,51.63,100305.0,47.1363,47.191,47.0542,47.0998,100305.0
2017-06-13 13:30:00,51.62,51.65,51.58,51.62,98460.0,47.0907,47.118,47.0542,47.0907,98460.0
2017-06-13 13:40:00,51.61,51.61,51.51,51.53,129501.0,47.0816,47.0816,46.9903,47.0086,129501.0
2017-06-13 13:50:00,51.52,51.64,51.51,51.59,135362.0,46.9994,47.1089,46.9903,47.0633,135362.0
2017-06-13 14:00:00,51.59,51.69,51.58,51.66,117961.0,47.0633,47.1545,47.0542,47.1272,117961.0
2017-06-13 14:10:00,51.66,51.67,51.61,51.64,87745.0,47.1272,47.1363,47.0816,47.1089,87745.0
2017-06-13 14:20:00,51.63,51.7,51.61,51.63,127857.0,47.0998,47.1637,47.0816,47.0998,127857.0
2017-06-13 14:30:00,51.63,51.64,51.52,51.57,166509.0,47.0998,47.1089,46.9994,47.0451,166509.0
2017-06-13 14:40:00,51.56,51.66,51.55,51.6,134030.0,47.0359,47.1272,47.0268,47.0724,134030.0
2017-06-13 14:50:00,51.6,51.61,51.46,51.55,162191.0,47.0724,47.0816,46.9447,47.0268,162191.0
2017-06-13 15:00:00,51.55,51.84,51.55,51.8,218803.0,47.0268,47.2914,47.0268,47.2549,218803.0
2017-06-13 15:10:00,51.79,51.86,51.76,51.85,156768.0,47.2458,47.3096,47.2184,47.3005,156768.0
2017-06-13 15:20:00,51.85,52.0,51.84,51.98,325787.0,47.3005,47.4373,47.2914,47.4191,325787.0
2017-06-13 15:30:00,51.98,52.15,51.97,52.06,355162.0,47.4191,47.5742,47.41,47.4921,355162.0
2017-06-13 15:40:00,52.07,52.07,51.9,51.97,353542.0,47.5012,47.5012,47.3461,47.41,353542.0
2017-06-13 15:50:00,51.96,51.99,51.85,51.88,860895.0,47.4008,47.4282,47.3005,47.3279,860895.0
2017-06-14 09:30:00,52.01,52.1,51.65,51.7,279757.0,47.4465,47.5286,47.118,47.1637,279757.0
2017-06-14 09:40:00,51.69,52.15,51.6,52.13,267962.0,47.1545,47.5742,47.0724,47.5559,267962.0
2017-06-14 09:50:00,52.13,52.14,51.84,51.96,136311.0,47.5559,47.565,47.2914,47.4008,136311.0
2017-06-14 10:00:00,51.98,52.11,51.92,51.95,159383.0,47.4191,47.5377,47.3643,47.3917,159383.0
2017-06-14 10:10:00,51.96,52.2,51.93,52.1,141510.0,47.4008,47.6198,47.3735,47.5286,141510.0
2017-06-14 10:20:00,52.09,52.09,51.96,52.02,117326.0,47.5194,47.5194,47.4008,47.4556,117326.0
2017-06-14 10:30:00,52.03,52.08,51.97,51.98,150170.0,47.4647,47.5103,47.41,47.4191,150170.0
2017-06-14 10:40:00,51.98,52.09,51.94,51.98,163446.0,47.4191,47.5194,47.3826,47.4191,163446.0
2017-06-14 10:50:00,51.98,52.0,51.81,51.83,159643.0,47.4191,47.4373,47.264,47.2822,159643.0
2017-06-14 11:00:00,51.84,51.93,51.83,51.89,94875.0,47.2914,47.3735,47.2822,47.337,94875.0
2017-06-14 11:10:00,51.89,51.97,51.86,51.93,94935.0,47.337,47.41,47.3096,47.3735,94935.0
2017-06-14 11:20:00,51.93,51.97,51.87,51.93,149278.0,47.3735,47.41,47.3187,47.3735,149278.0
2017-06-14 11:30:00,51.93,51.97,51.9,51.95,142116.0,47.3735,47.41,47.3461,47.3917,142116.0
2017-06-14 11:40:00,51.94,52.1,51.94,52.09,103690.0,47.3826,47.5286,47.3826,47.5194,103690.0
2017-06-14 11:50:00,52.09,52.17,52.07,52.09,145542.0,47.5194,47.5924,47.5012,47.5194,145542.0
2017-06-14 12:00:00,52.09,52.09,51.92,51.92,117828.0,47.5194,47.5194,47.3643,47.3643,117828.0
2017-06-14 12:10:00,51.93,51.94,51.81,51.87,109417.0,47.3735,47.3826,47.264,47.3187,109417.0
2017-06-14 12:20:00,51.87,51.96,51.86,51.96,82933.0,47.3187,47.4008,47.3096,47.4008,82933.0
2017-06-14 12:30:00,51.96,52.06,51.95,52.01,56433.0,47.4008,47.4921,47.3917,47.4465,56433.0
2017-06-14 12:40:00,52.01,52.03,51.96,52.02,57541.0,47.4465,47.4647,47.4008,47.4556,57541.0
2017-06-14 12:50:00,52.01,52.02,51.93,51.95,48681.0,47.4465,47.4556,47.3735,47.3917,48681.0
2017-06-14 13:00:00,51.95,52.0,51.93,51.93,77160.0,47.3917,47.4373,47.3735,47.3735,77160.0
2017-06-14 13:10:00,51.94,51.95,51.88,51.89,71665.0,47.3826,47.3917,47.3279,47.337,71665.0
2017-06-14 13:20:00,51.89,51.98,51.88,51.93,70343.0,47.337,47.4191,47.3279,47.3735,70343.0
2017-06-14 13:30:00,51.92,51.99,51.88,51.94,79644.0,47.3643,47.4282,47.3279,47.3826,79644.0
2017-06-14 13:40:00,51.94,52.03,51.93,52.0,86985.0,47.3826,47.4647,47.3735,47.4373,86985.0
2017-06-14 13:50:00,52.0,52.07,51.95,51.96,96843.0,47.4373,47.5012,47.3917,47.4008,96843.0
2017-06-14 14:00:00,51.97,52.01,51.9,51.92,166721.0,47.41,47.4465,47.3461,47.3643,166721.0
2017-06-14 14:10:00,51.93,51.98,51.79,51.82,150499.0,47.3735,47.4191,47.2458,47.2731,150499.0
2017-06-14 14:20:00,51.82,51.94,51.81,51.93,90210.0,47.2731,47.3826,47.264,47.3735,90210.0
2017-06-14 14:30:00,51.92,51.95,51.84,51.85,193809.0,47.3643,47.3917,47.2914,47.3005,193809.0
2017-06-14 14:40:00,51.85,51.87,51.58,51.61,290393.0,47.3005,47.3187,47.0542,47.0816,290393.0
2017-06-14 14:50:00,51.61,51.75,51.6,51.71,142313.0,47.0816,47.2093,47.0724,47.1728,142313.0
2017-06-14 15:00:00,51.71,51.75,51.66,51.67,105320.0,47.1728,47.2093,47.1272,47.1363,105320.0
2017-06-14 15:10:00,51.66,51.77,51.54,51.76,174748.0,47.1272,47.2275,47.0177,47.2184,174748.0
2017-06-14 15:20:00,51.77,51.89,51.74,51.85,96242.0,47.2275,47.337,47.2001,47.3005,96242.0
2017-06-14 15:30:00,51.86,51.99,51.82,51.98,170755.0,47.3096,47.4282,47.2731,47.4191,170755.0
2017-06-14 15:40:00,51.98,51.99,51.86,51.95,190234.0,47.4191,47.4282,47.3096,47.3917,190234.0
2017-06-14 15:50:00,51.95,51.96,51.86,51.9,323595.0,47.3917,47.4008,47.3096,47.3461,323595.0
2017-06-15 09:30:00,51.7,51.84,51.4,51.82,336821.0,47.1637,47.2914,46.89,47.2731,336821.0
2017-06-15 09:40:00,51.81,51.82,51.49,51.57,153082.0,47.264,47.2731,46.9721,47.0451,153082.0
2017-06-15 09:50:00,51.57,51.6,51.22,51.5,249816.0,47.0451,47.0724,46.7258,46.9812,249816.0
2017-06-15 10:00:00,51.5,51.5,51.09,51.12,225941.0,46.9812,46.9812,46.6072,46.6345,225941.0
2017-06-15 10:10:00,51.11,51.16,50.91,50.94,329798.0,46.6254,46.671,46.443,46.4703,329798.0
2017-06-15 10:20:00,50.95,51.13,50.94,51.12,154464.0,46.4795,46.6437,46.4703,46.6345,154464.0
2017-06-15 10:30:00,51.12,51.23,51.12,51.2,106023.0,46.6345,46.7349,46.6345,46.7075,106023.0
2017-06-15 10:40:00,51.2,51.21,51.0,51.12,137046.0,46.7075,46.7166,46.5251,46.6345,137046.0
2017-06-15 10:50:00,51.12,51.19,51.01,51.12,356728.0,46.6345,46.6984,46.5342,46.6345,356728.0
2017-06-15 11:00:00,51.12,51.28,51.09,51.11,217833.0,46.6345,46.7805,46.6072,46.6254,217833.0
2017-06-15 11:10:00,51.12,51.24,51.1,51.23,250543.0,46.6345,46.744,46.6163,46.7349,250543.0
2017-06-15 11:20:00,51.23,51.46,51.23,51.46,180055.0,46.7349,46.9447,46.7349,46.9447,180055.0
2017-06-15 11:30:00,51.45,51.49,51.4,51.45,110641.0,46.9356,46.9721,46.89,46.9356,110641.0
2017-06-15 11:40:00,51.44,51.5,51.43,51.47,98650.0,46.9265,46.9812,46.9173,46.9538,98650.0
2017-06-15 11:50:00,51.48,51.5,51.41,51.42,78429.0,46.963,46.9812,46.8991,46.9082,78429.0
2017-06-15 12:00:00,51.42,51.43,51.29,51.32,84429.0,46.9082,46.9173,46.7896,46.817,84429.0
2017-06-15 12:10:00,51.32,51.32,51.25,51.28,119778.0,46.817,46.817,46.7531,46.7805,119778.0
2017-06-15 12:20:00,51.27,51.3,51.22,51.24,79894.0,46.7714,46.7988,46.7258,46.744,79894.0
2017-06-15 12:30:00,51.24,51.31,51.23,51.31,72298.0,46.744,46.8079,46.7349,46.8079,72298.0
2017-06-15 12:40:00,51.31,51.4,51.29,51.36,89794.0,46.8079,46.89,46.7896,46.8535,89794.0
2017-06-15 12:50:00,51.36,51.41,51.32,51.34,115827.0,46.8535,46.8991,46.817,46.8352,115827.0
2017-06-15 13:00:00,51.33,51.33,51.28,51.29,188198.0,46.8261,46.8261,46.7805,46.7896,188198.0
2017-06-15 13:10:00,51.29,51.34,51.26,51.28,114425.0,46.7896,46.8352,46.7623,46.7805,114425.0
2017-06-15 13:20:00,51.28,51.29,51.22,51.24,89689.0,46.7805,46.7896,46.7258,46.744,89689.0
2017-06-15 13:30:00,51.24,51.37,51.24,51.33,104325.0,46.744,46.8626,46.744,46.8261,104325.0
2017-06-15 13:40:00,51.33,51.33,51.23,51.25,73894.0,46.8261,46.8261,46.7349,46.7531,73894.0
2017-06-15 13:50:00,51.26,51.32,51.24,51.24,56566.0,46.7623,46.817,46.744,46.744,56566.0
2017-06-15 14:00:00,51.25,51.38,51.24,51.37,104976.0,46.7531,46.8717,46.744,46.8626,104976.0
2017-06-15 14:10:00,51.37,51.38,51.31,51.32,61623.0,46.8626,46.8717,46.8079,46.817,61623.0
2017-06-15 14:20:00,51.32,51.38,51.29,51.34,99450.0,46.817,46.8717,46.7896,46.8352,99450.0
2017-06-15 14:30:00,51.33,51.37,51.29,51.31,76226.0,46.8261,46.8626,46.7896,46.8079,76226.0
2017-06-15 14:40:00,51.32,51.38,51.29,51.35,96644.0,46.817,46.8717,46.7896,46.8444,96644.0
2017-06-15 14:50:00,51.35,51.37,51.31,51.34,164670.0,46.8444,46.8626,46.8079,46.8352,164670.0
2017-06-15 15:00:00,51.33,51.49,51.32,51.48,115539.0,46.8261,46.9721,46.817,46.963,115539.0
2017-06-15 15:10:00,51.47,51.63,51.47,51.58,143718.0,46.9538,47.0998,46.9538,47.0542,143718.0
2017-06-15 15:20:00,51.58,51.61,51.56,51.6,143971.0,47.0542,47.0816,47.0359,47.0724,143971.0
2017-06-15 15:30:00,51.6,51.6,51.49,51.5,185786.0,47.0724,47.0724,46.9721,46.9812,185786.0
2017-06-15 15:40:00,51.5,51.55,51.43,51.55,180329.0,46.9812,47.0268,46.9173,47.0268,180329.0
2017-06-15 15:50:00,51.55,51.58,51.51,51.57,370581.0,47.0268,47.0542,46.9903,47.0451,370581.0
2017-06-16 09:30:00,51.55,51.73,51.28,51.28,529830.0,47.0268,47.191,46.7805,46.7805,529830.0
2017-06-16 09:40:00,51.3,51.45,51.25,51.37,132921.0,46.7988,46.9356,46.7531,46.8626,132921.0
2017-06-16 09:50:00,51.38,51.5,51.27,51.46,125892.0,46.8717,46.9812,46.7714,46.9447,125892.0
2017-06-16 10:00:00,51.46,51.5,51.36,51.44,92328.0,46.9447,46.9812,46.8535,46.9265,92328.0
2017-06-16 10:10:00,51.44,51.62,51.4,51.54,74367.0,46.9265,47.0907,46.89,47.0177,74367.0
2017-06-16 10:20:00,51.54,51.61,51.47,51.57,88059.0,47.0177,47.0816,46.9538,47.0451,88059.0
2017-06-16 10:30:00,51.57,51.58,51.46,51.51,105247.0,47.0451,47.0542,46.9447,46.9903,105247.0
2017-06-16 10:40:00,51.51,51.6,51.51,51.52,76297.0,46.9903,47.0724,46.9903,46.9994,76297.0
2017-06-16 10:50:00,51.52,51.55,51.41,51.51,78912.0,46.9994,47.0268,46.8991,46.9903,78912.0
2017-06-16 11:00:00,51.51,51.59,51.49,51.52,64474.0,46.9903,47.0633,46.9721,46.9994,64474.0
2017-06-16 11:10:00,51.52,51.67,51.46,51.67,123892.0,46.9994,47.1363,46.9447,47.1363,123892.0
2017-06-16 11:20:00,51.65,51.7,51.62,51.68,80191.0,47.118,47.1637,47.0907,47.1454,80191.0
2017-06-16 11:30:00,51.69,51.78,51.65,51.7,82490.0,47.1545,47.2366,47.118,47.1637,82490.0
2017-06-16 11:40:00,51.71,51.74,51.68,51.7,68056.0,47.1728,47.2001,47.1454,47.1637,68056.0
2017-06-16 11:50:00,51.71,51.78,51.69,51.77,86507.0,47.1728,47.2366,47.1545,47.2275,86507.0
2017-06-16 12:00:00,51.78,51.81,51.73,51.75,62290.0,47.2366,47.264,47.191,47.2093,62290.0
2017-06-16 12:10:00,51.75,51.79,51.73,51.78,57360.0,47.2093,47.2458,47.191,47.2366,57360.0
2017-06-16 12:20:00,51.78,51.79,51.73,51.78,60271.0,47.2366,47.2458,47.191,47.2366,60271.0
2017-06-16 12:30:00,51.79,51.79,51.73,51.75,48602.0,47.2458,47.2458,47.191,47.2093,48602.0
2017-06-16 12:40:00,51.75,51.77,51.7,51.73,97338.0,47.2093,47.2275,47.1637,47.191,97338.0
2017-06-16 12:50:00,51.73,51.76,51.73,51.75,33299.0,47.191,47.2184,47.191,47.2093,33299.0
2017-06-16 13:00:00,51.75,51.81,51.72,51.79,64516.0,47.2093,47.264,47.1819,47.2458,64516.0
2017-06-16 13:10:00,51.8,51.8,51.73,51.76,43462.0,47.2549,47.2549,47.191,47.2184,43462.0
2017-06-16 13:20:00,51.76,51.79,51.75,51.79,63417.0,47.2184,47.2458,47.2093,47.2458,63417.0
2017-06-16 13:30:00,51.78,51.81,51.74,51.81,68704.0,47.2366,47.264,47.2001,47.264,68704.0
2017-06-16 13:40:00,51.81,51.88,51.81,51.88,52799.0,47.264,47.3279,47.264,47.3279,52799.0
2017-06-16 13:50:00,51.88,51.99,51.86,51.99,126936.0,47.3279,47.4282,47.3096,47.4282,126936.0
2017-06-16 14:00:00,51.98,51.99,51.9,51.93,88640.0,47.4191,47.4282,47.3461,47.3735,88640.0
2017-06-16 14:10:00,51.93,51.95,51.84,51.92,91125.0,47.3735,47.3917,47.2914,47.3643,91125.0
2017-06-16 14:20:00,51.91,51.95,51.9,51.91,73649.0,47.3552,47.3917,47.3461,47.3552,73649.0
2017-06-16 14:30:00,51.9,51.95,51.88,51.92,66698.0,47.3461,47.3917,47.3279,47.3643,66698.0
2017-06-16 14:40:00,51.92,51.97,51.9,51.96,107800.0,47.3643,47.41,47.3461,47.4008,107800.0
2017-06-16 14:50:00,51.96,52.0,51.95,51.98,148507.0,47.4008,47.4373,47.3917,47.4191,148507.0
2017-06-16 15:00:00,51.98,51.99,51.88,51.9,116878.0,47.4191,47.4282,47.3279,47.3461,116878.0
2017-06-16 15:10:00,51.91,51.96,51.87,51.96,106337.0,47.3552,47.4008,47.3187,47.4008,106337.0
2017-06-16 15:20:00,51.95,51.97,51.9,51.97,111532.0,47.3917,47.41,47.3461,47.41,111532.0
2017-06-16 15:30:00,51.97,51.99,51.88,51.99,197419.0,47.41,47.4282,47.3279,47.4282,197419.0
2017-06-16 15:40:00,51.99,51.99,51.83,51.91,247568.0,47.4282,47.4282,47.2822,47.3552,247568.0
2017-06-16 15:50:00,51.91,52.0,51.9,52.0,343976.0,47.3552,47.4373,47.3461,47.4373,343976.0
2017-06-19 09:30:00,52.1,52.24,51.94,52.24,257069.0,47.5286,47.6563,47.3826,47.6563,257069.0
2017-06-19 09:40:00,52.24,52.26,52.14,52.19,149944.0,47.6563,47.6745,47.565,47.6107,149944.0
2017-06-19 09:50:00,52.2,52.22,52.02,52.09,152441.0,47.6198,47.638,47.4556,47.5194,152441.0
2017-06-19 10:00:00,52.1,52.28,52.08,52.16,273883.0,47.5286,47.6928,47.5103,47.5833,273883.0
2017-06-19 10:10:00,52.16,52.26,52.06,52.07,119939.0,47.5833,47.6745,47.4921,47.5012,119939.0
2017-06-19 10:20:00,52.06,52.32,52.05,52.27,105399.0,47.4921,47.7293,47.4829,47.6836,105399.0
2017-06-19 10:30:00,52.27,52.48,52.26,52.48,177762.0,47.6836,47.8752,47.6745,47.8752,177762.0
2017-06-19 10:40:00,52.47,52.56,52.41,52.48,202196.0,47.8661,47.9482,47.8114,47.8752,202196.0
2017-06-19 10:50:00,52.48,52.52,52.44,52.5,136190.0,47.8752,47.9117,47.8387,47.8935,136190.0
2017-06-19 11:00:00,52.5,52.51,52.39,52.46,111507.0,47.8935,47.9026,47.7931,47.857,111507.0
2017-06-19 11:10:00,52.45,52.58,52.43,52.46,144205.0,47.8478,47.9664,47.8296,47.857,144205.0
2017-06-19 11:20:00,52.46,52.49,52.32,52.32,103009.0,47.857,47.8843,47.7293,47.7293,103009.0
2017-06-19 11:30:00,52.33,52.36,52.25,52.35,84127.0,47.7384,47.7657,47.6654,47.7566,84127.0
2017-06-19 11:40:00,52.35,52.36,52.27,52.3,99389.0,47.7566,47.7657,47.6836,47.711,99389.0
2017-06-19 11:50:00,52.29,52.35,52.27,52.35,85392.0,47.7019,47.7566,47.6836,47.7566,85392.0
2017-06-19 12:00:00,52.34,52.49,52.33,52.4,121149.0,47.7475,47.8843,47.7384,47.8022,121149.0
2017-06-19 12:10:00,52.39,52.42,52.37,52.38,80956.0,47.7931,47.8205,47.7749,47.784,80956.0
2017-06-19 12:20:00,52.38,52.43,52.35,52.38,82355.0,47.784,47.8296,47.7566,47.784,82355.0
2017-06-19 12:30:00,52.37,52.38,52.3,52.37,72429.0,47.7749,47.784,47.711,47.7749,72429.0
2017-06-19 12:40:00,52.37,52.4,52.35,52.37,59004.0,47.7749,47.8022,47.7566,47.7749,59004.0
2017-06-19 12:50:00,52.38,52.38,52.32,52.33,67550.0,47.784,47.784,47.7293,47.7384,67550.0
2017-06-19 13:00:00,52.33,52.39,52.33,52.37,53642.0,47.7384,47.7931,47.7384,47.7749,53642.0
2017-06-19 13:10:00,52.37,52.47,52.34,52.42,95636.0,47.7749,47.8661,47.7475,47.8205,95636.0
2017-06-19 13:20:00,52.41,52.52,52.41,52.5,75264.0,47.8114,47.9117,47.8114,47.8935,75264.0
2017-06-19 13:30:00,52.49,52.61,52.49,52.59,80380.0,47.8843,47.9938,47.8843,47.9756,80380.0
2017-06-19 13:40:00,52.58,52.62,52.54,52.61,119920.0,47.9664,48.0029,47.9299,47.9938,119920.0
2017-06-19 13:50:00,52.61,52.63,52.46,52.46,75118.0,47.9938,48.0121,47.857,47.857,75118.0
2017-06-19 14:00:00,52.47,52.54,52.46,52.49,63501.0,47.8661,47.9299,47.857,47.8843,63501.0
2017-06-19 14:10:00,52.5,52.53,52.47,52.5,68258.0,47.8935,47.9208,47.8661,47.8935,68258.0
2017-06-19 14:20:00,52.5,52.52,52.45,52.5,76309.0,47.8935,47.9117,47.8478,47.8935,76309.0
2017-06-19 14:30:00,52.5,52.54,52.46,52.52,77391.0,47.8935,47.9299,47.857,47.9117,77391.0
2017-06-19 14:40:00,52.5,52.51,52.42,52.44,64124.0,47.8935,47.9026,47.8205,47.8387,64124.0
2017-06-19 14:50:00,52.43,52.48,52.36,52.45,68967.0,47.8296,47.8752,47.7657,47.8478,68967.0
2017-06-19 15:00:00,52.45,52.5,52.41,52.48,69245.0,47.8478,47.8935,47.8114,47.8752,69245.0
2017-06-19 15:10:00,52.48,52.52,52.43,52.49,123575.0,47.8752,47.9117,47.8296,47.8843,123575.0
2017-06-19 15:20:00,52.49,52.57,52.46,52.54,100947.0,47.8843,47.9573,47.857,47.9299,100947.0
2017-06-19 15:30:00,52.55,52.58,52.48,52.53,152990.0,47.9391,47.9664,47.8752,47.9208,152990.0
2017-06-19 15:40:00,52.54,52.58,52.5,52.58,207124.0,47.9299,47.9664,47.8935,47.9664,207124.0
2017-06-19 15:50:00,52.58,52.61,52.51,52.52,579738.0,47.9664,47.9938,47.9026,47.9117,579738.0
2017-06-20 09:30:00,52.68,52.8,52.31,52.47,888346.0,48.0577,48.1671,47.7201,47.8661,888346.0
2017-06-20 09:40:00,52.46,52.53,52.19,52.28,279622.0,47.857,47.9208,47.6107,47.6928,279622.0
2017-06-20 09:50:00,52.28,52.3,52.15,52.16,174582.0,47.6928,47.711,47.5742,47.5833,174582.0
2017-06-20 10:00:00,52.15,52.16,52.0,52.07,206694.0,47.5742,47.5833,47.4373,47.5012,206694.0
2017-06-20 10:10:00,52.06,52.29,52.06,52.25,176949.0,47.4921,47.7019,47.4921,47.6654,176949.0
2017-06-20 10:20:00,52.25,52.29,51.99,52.01,229874.0,47.6654,47.7019,47.4282,47.4465,229874.0
2017-06-20 10:30:00,52.01,52.2,51.99,52.18,241763.0,47.4465,47.6198,47.4282,47.6015,241763.0
2017-06-20 10:40:00,52.18,52.27,52.17,52.26,76341.0,47.6015,47.6836,47.5924,47.6745,76341.0
2017-06-20 10:50:00,52.26,52.28,52.12,52.15,107695.0,47.6745,47.6928,47.5468,47.5742,107695.0
2017-06-20 11:00:00,52.15,52.17,52.06,52.1,160733.0,47.5742,47.5924,47.4921,47.5286,160733.0
2017-06-20 11:10:00,52.09,52.1,51.96,51.99,133178.0,47.5194,47.5286,47.4008,47.4282,133178.0
2017-06-20 11:20:00,51.99,52.01,51.87,51.89,140028.0,47.4282,47.4465,47.3187,47.337,140028.0
2017-06-20 11:30:00,51.89,51.9,51.8,51.81,95787.0,47.337,47.3461,47.2549,47.264,95787.0
2017-06-20 11:40:00,51.8,51.85,51.75,51.84,129985.0,47.2549,47.3005,47.2093,47.2914,129985.0
2017-06-20 11:50:00,51.85,51.95,51.84,51.9,123699.0,47.3005,47.3917,47.2914,47.3461,123699.0
2017-06-20 12:00:00,51.91,51.93,51.84,51.86,129270.0,47.3552,47.3735,47.2914,47.3096,129270.0
2017-06-20 12:10:00,51.85,51.87,51.74,51.76,109656.0,47.3005,47.3187,47.2001,47.2184,109656.0
2017-06-20 12:20:00,51.75,51.78,51.66,51.72,111202.0,47.2093,47.2366,47.1272,47.1819,111202.0
2017-06-20 12:30:00,51.71,51.75,51.67,51.73,104233.0,47.1728,47.2093,47.1363,47.191,104233.0
2017-06-20 12:40:00,51.73,51.9,51.72,51.84,227309.0,47.191,47.3461,47.1819,47.2914,227309.0
2017-06-20 12:50:00,51.83,51.98,51.83,51.97,124014.0,47.2822,47.4191,47.2822,47.41,124014.0
2017-06-20 13:00:00,51.97,52.0,51.94,51.96,83875.0,47.41,47.4373,47.3826,47.4008,83875.0
2017-06-20 13:10:00,51.96,51.98,51.85,51.86,123806.0,47.4008,47.4191,47.3005,47.3096,123806.0
2017-06-20 13:20:00,51.86,51.9,51.84,51.88,117705.0,47.3096,47.3461,47.2914,47.3279,117705.0
2017-06-20 13:30:00,51.88,51.9,51.86,51.87,40535.0,47.3279,47.3461,47.3096,47.3187,40535.0
2017-06-20 13:40:00,51.86,51.87,51.81,51.84,66988.0,47.3096,47.3187,47.264,47.2914,66988.0
2017-06-20 13:50:00,51.84,51.88,51.81,51.88,55078.0,47.2914,47.3279,47.264,47.3279,55078.0
2017-06-20 14:00:00,51.89,51.92,51.84,51.85,53484.0,47.337,47.3643,47.2914,47.3005,53484.0
2017-06-20 14:10:00,51.85,51.85,51.74,51.74,73481.0,47.3005,47.3005,47.2001,47.2001,73481.0
2017-06-20 14:20:00,51.75,51.8,51.7,51.71,85810.0,47.2093,47.2549,47.1637,47.1728,85810.0
2017-06-20 14:30:00,51.71,51.76,51.69,51.74,80703.0,47.1728,47.2184,47.1545,47.2001,80703.0
2017-06-20 14:40:00,51.74,51.78,51.72,51.73,60558.0,47.2001,47.2366,47.1819,47.191,60558.0
2017-06-20 14:50:00,51.73,51.83,51.73,51.83,59085.0,47.191,47.2822,47.191,47.2822,59085.0
2017-06-20 15:00:00,51.83,51.89,51.83,51.87,93200.0,47.2822,47.337,47.2822,47.3187,93200.0
2017-06-20 15:10:00,51.87,51.92,51.85,51.87,63018.0,47.3187,47.3643,47.3005,47.3187,63018.0
2017-06-20 15:20:00,51.87,51.87,51.7,51.83,117236.0,47.3187,47.3187,47.1637,47.2822,117236.0
2017-06-20 15:30:00,51.82,51.86,51.75,51.84,162365.0,47.2731,47.3096,47.2093,47.2914,162365.0
2017-06-20 15:40:00,51.83,51.86,51.75,51.77,150331.0,47.2822,47.3096,47.2093,47.2275,150331.0
2017-06-20 15:50:00,51.78,51.82,51.77,51.79,413966.0,47.2366,47.2731,47.2275,47.2458,413966.0
2017-06-21 09:30:00,51.99,52.05,51.84,51.89,143987.0,47.4282,47.4829,47.2914,47.337,143987.0
2017-06-21 09:40:00,51.89,52.0,51.79,51.91,97897.0,47.337,47.4373,47.2458,47.3552,97897.0
2017-06-21 09:50:00,51.9,52.04,51.9,51.98,117481.0,47.3461,47.4738,47.3461,47.4191,117481.0
2017-06-21 10:00:00,51.96,52.1,51.92,52.03,158276.0,47.4008,47.5286,47.3643,47.4647,158276.0
2017-06-21 10:10:00,52.02,52.03,51.76,51.77,106615.0,47.4556,47.4647,47.2184,47.2275,106615.0
2017-06-21 10:20:00,51.78,51.88,51.75,51.88,126787.0,47.2366,47.3279,47.2093,47.3279,126787.0
2017-06-21 10:30:00,51.88,51.93,51.78,51.92,159194.0,47.3279,47.3735,47.2366,47.3643,159194.0
2017-06-21 10:40:00,51.91,52.11,51.91,51.97,149426.0,47.3552,47.5377,47.3552,47.41,149426.0
2017-06-21 10:50:00,51.97,52.04,51.94,51.94,90984.0,47.41,47.4738,47.3826,47.3826,90984.0
2017-06-21 11:00:00,51.93,51.96,51.84,51.95,212166.0,47.3735,47.4008,47.2914,47.3917,212166.0
2017-06-21 11:10:00,51.95,51.99,51.89,51.98,63751.0,47.3917,47.4282,47.337,47.4191,63751.0
2017-06-21 11:20:00,51.98,52.15,51.98,52.14,131678.0,47.4191,47.5742,47.4191,47.565,131678.0
2017-06-21 11:30:00,52.14,52.3,52.13,52.21,260979.0,47.565,47.711,47.5559,47.6289,260979.0
2017-06-21 11:40:00,52.22,52.32,52.2,52.24,116859.0,47.638,47.7293,47.6198,47.6563,116859.0
2017-06-21 11:50:00,52.25,52.36,52.24,52.34,79415.0,47.6654,47.7657,47.6563,47.7475,79415.0
2017-06-21 12:00:00,52.33,52.34,52.2,52.24,73207.0,47.7384,47.7475,47.6198,47.6563,73207.0
2017-06-21 12:10:00,52.25,52.27,52.16,52.19,64596.0,47.6654,47.6836,47.5833,47.6107,64596.0
2017-06-21 12:20:00,52.18,52.24,52.17,52.21,96130.0,47.6015,47.6563,47.5924,47.6289,96130.0
2017-06-21 12:30:00,52.21,52.24,52.19,52.22,63115.0,47.6289,47.6563,47.6107,47.638,63115.0
2017-06-21 12:40:00,52.22,52.32,52.22,52.28,69686.0,47.638,47.7293,47.638,47.6928,69686.0
2017-06-21 12:50:00,52.28,52.33,52.24,52.24,78926.0,47.6928,47.7384,47.6563,47.6563,78926.0
2017-06-21 13:00:00,52.25,52.28,52.24,52.27,53812.0,47.6654,47.6928,47.6563,47.6836,53812.0
2017-06-21 13:10:00,52.27,52.37,52.2,52.37,73691.0,47.6836,47.7749,47.6198,47.7749,73691.0
2017-06-21 13:20:00,52.37,52.43,52.37,52.37,68870.0,47.7749,47.8296,47.7749,47.7749,68870.0
2017-06-21 13:30:00,52.37,52.44,52.37,52.41,47138.0,47.7749,47.8387,47.7749,47.8114,47138.0
2017-06-21 13:40:00,52.41,52.43,52.34,52.34,55132.0,47.8114,47.8296,47.7475,47.7475,55132.0
2017-06-21 13:50:00,52.34,52.37,52.3,52.36,114229.0,47.7475,47.7749,47.711,47.7657,114229.0
2017-06-21 14:00:00,52.36,52.38,52.29,52.35,97282.0,47.7657,47.784,47.7019,47.7566,97282.0
2017-06-21 14:10:00,52.35,52.37,52.32,52.36,45224.0,47.7566,47.7749,47.7293,47.7657,45224.0
2017-06-21 14:20:00,52.35,52.37,52.31,52.33,50255.0,47.7566,47.7749,47.7201,47.7384,50255.0
2017-06-21 14:30:00,52.33,52.46,52.31,52.44,108168.0,47.7384,47.857,47.7201,47.8387,108168.0
2017-06-21 14:40:00,52.43,52.49,52.43,52.48,69126.0,47.8296,47.8843,47.8296,47.8752,69126.0
2017-06-21 14:50:00,52.48,52.57,52.47,52.56,153541.0,47.8752,47.9573,47.8661,47.9482,153541.0
2017-06-21 15:00:00,52.56,52.58,52.47,52.53,126458.0,47.9482,47.9664,47.8661,47.9208,126458.0
2017-06-21 15:10:00,52.53,52.55,52.46,52.49,78736.0,47.9208,47.9391,47.857,47.8843,78736.0
2017-06-21 15:20:00,52.49,52.54,52.46,52.51,86754.0,47.8843,47.9299,47.857,47.9026,86754.0
2017-06-21 15:30:00,52.5,52.51,52.22,52.25,171183.0,47.8935,47.9026,47.638,47.6654,171183.0
2017-06-21 15:40:00,52.25,52.36,52.24,52.3,157512.0,47.6654,47.7657,47.6563,47.711,157512.0
2017-06-21 15:50:00,52.3,52.31,52.21,52.28,482663.0,47.711,47.7201,47.6289,47.6928,482663.0
2017-06-22 09:30:00,52.99,53.2,52.76,53.01,605089.0,48.3405,48.532,48.1306,48.3587,605089.0
2017-06-22 09:40:00,53.0,53.14,52.95,52.95,459275.0,48.3496,48.4773,48.304,48.304,459275.0
2017-06-22 09:50:00,52.94,52.94,52.65,52.67,274083.0,48.2949,48.2949,48.0303,48.0485,274083.0
2017-06-22 10:00:00,52.68,52.85,52.65,52.76,225677.0,48.0577,48.2127,48.0303,48.1306,225677.0
2017-06-22 10:10:00,52.76,52.84,52.65,52.65,163523.0,48.1306,48.2036,48.0303,48.0303,163523.0
2017-06-22 10:20:00,52.65,52.67,52.41,52.41,168834.0,48.0303,48.0485,47.8114,47.8114,168834.0
2017-06-22 10:30:00,52.41,52.53,52.28,52.53,152266.0,47.8114,47.9208,47.6928,47.9208,152266.0
2017-06-22 10:40:00,52.52,52.73,52.52,52.58,141395.0,47.9117,48.1033,47.9117,47.9664,141395.0
2017-06-22 10:50:00,52.59,52.71,52.54,52.6,128324.0,47.9756,48.085,47.9299,47.9847,128324.0
2017-06-22 11:00:00,52.61,52.66,52.56,52.59,198240.0,47.9938,48.0394,47.9482,47.9756,198240.0
2017-06-22 11:10:00,52.6,52.65,52.46,52.5,142885.0,47.9847,48.0303,47.857,47.8935,142885.0
2017-06-22 11:20:00,52.51,52.57,52.42,52.54,168909.0,47.9026,47.9573,47.8205,47.9299,168909.0
2017-06-22 11:30:00,52.55,52.57,52.46,52.56,137948.0,47.9391,47.9573,47.857,47.9482,137948.0
2017-06-22 11:40:00,52.57,52.59,52.43,52.44,147647.0,47.9573,47.9756,47.8296,47.8387,147647.0
2017-06-22 11:50:00,52.44,52.44,52.32,52.4,123256.0,47.8387,47.8387,47.7293,47.8022,123256.0
2017-06-22 12:00:00,52.4,52.49,52.39,52.4,84403.0,47.8022,47.8843,47.7931,47.8022,84403.0
2017-06-22 12:10:00,52.39,52.46,52.36,52.37,96794.0,47.7931,47.857,47.7657,47.7749,96794.0
2017-06-22 12:20:00,52.36,52.42,52.35,52.4,56851.0,47.7657,47.8205,47.7566,47.8022,56851.0
2017-06-22 12:30:00,52.4,52.41,52.27,52.27,89649.0,47.8022,47.8114,47.6836,47.6836,89649.0
2017-06-22 12:40:00,52.27,52.27,52.17,52.17,88013.0,47.6836,47.6836,47.5924,47.5924,88013.0
2017-06-22 12:50:00,52.18,52.28,52.17,52.28,49138.0,47.6015,47.6928,47.5924,47.6928,49138.0
2017-06-22 13:00:00,52.28,52.37,52.28,52.34,58098.0,47.6928,47.7749,47.6928,47.7475,58098.0
2017-06-22 13:10:00,52.34,52.37,52.29,52.31,60338.0,47.7475,47.7749,47.7019,47.7201,60338.0
2017-06-22 13:20:00,52.3,52.36,52.27,52.36,49668.0,47.711,47.7657,47.6836,47.7657,49668.0
2017-06-22 13:30:00,52.36,52.39,52.33,52.34,66526.0,47.7657,47.7931,47.7384,47.7475,66526.0
2017-06-22 13:40:00,52.35,52.36,52.32,52.33,60331.0,47.7566,47.7657,47.7293,47.7384,60331.0
2017-06-22 13:50:00,52.33,52.36,52.33,52.35,56486.0,47.7384,47.7657,47.7384,47.7566,56486.0
2017-06-22 14:00:00,52.34,52.39,52.31,52.36,78516.0,47.7475,47.7931,47.7201,47.7657,78516.0
2017-06-22 14:10:00,52.36,52.43,52.33,52.4,51607.0,47.7657,47.8296,47.7384,47.8022,51607.0
2017-06-22 14:20:00,52.41,52.51,52.36,52.51,51011.0,47.8114,47.9026,47.7657,47.9026,51011.0
2017-06-22 14:30:00,52.51,52.57,52.45,52.45,90235.0,47.9026,47.9573,47.8478,47.8478,90235.0
2017-06-22 14:40:00,52.45,52.53,52.45,52.53,125955.0,47.8478,47.9208,47.8478,47.9208,125955.0
2017-06-22 14:50:00,52.52,52.61,52.48,52.61,246151.0,47.9117,47.9938,47.8752,47.9938,246151.0
2017-06-22 15:00:00,52.61,52.68,52.6,52.63,141197.0,47.9938,48.0577,47.9847,48.0121,141197.0
2017-06-22 15:10:00,52.64,52.74,52.61,52.73,230606.0,48.0212,48.1124,47.9938,48.1033,230606.0
2017-06-22 15:20:00,52.72,52.78,52.68,52.77,215089.0,48.0942,48.1489,48.0577,48.1398,215089.0
2017-06-22 15:30:00,52.76,52.82,52.75,52.75,191132.0,48.1306,48.1854,48.1215,48.1215,191132.0
2017-06-22 15:40:00,52.76,52.78,52.72,52.76,313554.0,48.1306,48.1489,48.0942,48.1306,313554.0
2017-06-22 15:50:00,52.77,52.83,52.75,52.81,599855.0,48.1398,48.1945,48.1215,48.1763,599855.0
2017-06-23 09:30:00,52.8,52.99,52.63,52.77,351576.0,48.1671,48.3405,48.0121,48.1398,351576.0
2017-06-23 09:40:00,52.77,52.85,52.66,52.68,128176.0,48.1398,48.2127,48.0394,48.0577,128176.0
2017-06-23 09:50:00,52.68,52.76,52.62,52.76,80984.0,48.0577,48.1306,48.0029,48.1306,80984.0
2017-06-23 10:00:00,52.76,52.81,52.71,52.74,107707.0,48.1306,48.1763,48.085,48.1124,107707.0
2017-06-23 10:10:00,52.75,52.8,52.66,52.69,104665.0,48.1215,48.1671,48.0394,48.0668,104665.0
2017-06-23 10:20:00,52.69,52.83,52.69,52.78,113081.0,48.0668,48.1945,48.0668,48.1489,113081.0
2017-06-23 10:30:00,52.79,52.88,52.75,52.83,105113.0,48.158,48.2401,48.1215,48.1945,105113.0
2017-06-23 10:40:00,52.82,52.92,52.78,52.91,194711.0,48.1854,48.2766,48.1489,48.2675,194711.0
2017-06-23 10:50:00,52.91,53.0,52.91,53.0,99978.0,48.2675,48.3496,48.2675,48.3496,99978.0
2017-06-23 11:00:00,52.99,53.07,52.96,53.04,154214.0,48.3405,48.4134,48.3131,48.3861,154214.0
2017-06-23 11:10:00,53.03,53.17,53.0,53.01,236523.0,48.377,48.5047,48.3496,48.3587,236523.0
2017-06-23 11:20:00,53.01,53.05,52.98,53.02,143843.0,48.3587,48.3952,48.3313,48.3678,143843.0
2017-06-23 11:30:00,53.03,53.04,52.98,53.03,94997.0,48.377,48.3861,48.3313,48.377,94997.0
2017-06-23 11:40:00,53.02,53.03,52.94,52.95,101016.0,48.3678,48.377,48.2949,48.304,101016.0
2017-06-23 11:50:00,52.94,53.04,52.94,52.94,85102.0,48.2949,48.3861,48.2949,48.2949,85102.0
2017-06-23 12:00:00,52.95,53.0,52.91,52.93,74456.0,48.304,48.3496,48.2675,48.2857,74456.0
2017-06-23 12:10:00,52.94,53.06,52.9,53.05,72700.0,48.2949,48.4043,48.2584,48.3952,72700.0
2017-06-23 12:20:00,53.05,53.13,53.04,53.09,104108.0,48.3952,48.4682,48.3861,48.4317,104108.0
2017-06-23 12:30:00,53.09,53.09,52.97,52.99,73732.0,48.4317,48.4317,48.3222,48.3405,73732.0
2017-06-23 12:40:00,52.99,53.05,52.94,53.04,57500.0,48.3405,48.3952,48.2949,48.3861,57500.0
2017-06-23 12:50:00,53.04,53.05,52.99,53.04,47906.0,48.3861,48.3952,48.3405,48.3861,47906.0
2017-06-23 13:00:00,53.03,53.04,52.95,52.96,48321.0,48.377,48.3861,48.304,48.3131,48321.0
2017-06-23 13:10:00,52.97,53.0,52.95,52.99,58580.0,48.3222,48.3496,48.304,48.3405,58580.0
2017-06-23 13:20:00,52.99,53.06,52.97,53.04,39305.0,48.3405,48.4043,48.3222,48.3861,39305.0
2017-06-23 13:30:00,53.03,53.04,52.98,53.0,65750.0,48.377,48.3861,48.3313,48.3496,65750.0
2017-06-23 13:40:00,53.01,53.01,52.97,53.0,74755.0,48.3587,48.3587,48.3222,48.3496,74755.0
2017-06-23 13:50:00,53.01,53.03,52.98,53.01,70365.0,48.3587,48.377,48.3313,48.3587,70365.0
2017-06-23 14:00:00,53.01,53.02,52.94,52.96,79816.0,48.3587,48.3678,48.2949,48.3131,79816.0
2017-06-23 14:10:00,52.96,53.01,52.95,52.98,50162.0,48.3131,48.3587,48.304,48.3313,50162.0
2017-06-23 14:20:00,52.99,53.01,52.91,52.92,65500.0,48.3405,48.3587,48.2675,48.2766,65500.0
2017-06-23 14:30:00,52.93,52.97,52.89,52.93,104075.0,48.2857,48.3222,48.2492,48.2857,104075.0
2017-06-23 14:40:00,52.93,53.0,52.91,53.0,127176.0,48.2857,48.3496,48.2675,48.3496,127176.0
2017-06-23 14:50:00,53.0,53.09,53.0,53.02,63719.0,48.3496,48.4317,48.3496,48.3678,63719.0
2017-06-23 15:00:00,53.02,53.05,52.98,52.99,108639.0,48.3678,48.3952,48.3313,48.3405,108639.0
2017-06-23 15:10:00,52.99,53.0,52.9,52.91,90022.0,48.3405,48.3496,48.2584,48.2675,90022.0
2017-06-23 15:20:00,52.9,52.97,52.89,52.9,142120.0,48.2584,48.3222,48.2492,48.2584,142120.0
2017-06-23 15:30:00,52.9,52.94,52.78,52.79,260362.0,48.2584,48.2949,48.1489,48.158,260362.0
2017-06-23 15:40:00,52.8,52.85,52.73,52.79,407999.0,48.1671,48.2127,48.1033,48.158,407999.0
2017-06-23 15:50:00,52.79,52.93,52.71,52.86,811566.0,48.158,48.2857,48.085,48.2219,811566.0
2017-06-26 09:30:00,53.02,53.44,53.02,53.42,229508.0,48.3678,48.751,48.3678,48.7327,229508.0
2017-06-26 09:40:00,53.44,53.7,53.39,53.67,300255.0,48.751,48.9882,48.7054,48.9608,300255.0
2017-06-26 09:50:00,53.67,53.79,53.62,53.69,153344.0,48.9608,49.0703,48.9152,48.979,153344.0
2017-06-26 10:00:00,53.68,53.75,53.53,53.58,164640.0,48.9699,49.0338,48.8331,48.8787,164640.0
2017-06-26 10:10:00,53.58,53.66,53.53,53.65,135719.0,48.8787,48.9517,48.8331,48.9426,135719.0
2017-06-26 10:20:00,53.65,53.77,53.59,53.6,171137.0,48.9426,49.052,48.8878,48.8969,171137.0
2017-06-26 10:30:00,53.61,53.61,53.27,53.27,171763.0,48.9061,48.9061,48.5959,48.5959,171763.0
2017-06-26 10:40:00,53.28,53.28,52.98,53.13,178917.0,48.605,48.605,48.3313,48.4682,178917.0
2017-06-26 10:50:00,53.14,53.23,53.04,53.13,125586.0,48.4773,48.5594,48.3861,48.4682,125586.0
2017-06-26 11:00:00,53.14,53.16,53.03,53.05,124876.0,48.4773,48.4955,48.377,48.3952,124876.0
2017-06-26 11:10:00,53.05,53.11,52.9,52.9,92814.0,48.3952,48.4499,48.2584,48.2584,92814.0
2017-06-26 11:20:00,52.91,53.0,52.77,52.95,105849.0,48.2675,48.3496,48.1398,48.304,105849.0
2017-06-26 11:30:00,52.96,53.05,52.86,52.92,164270.0,48.3131,48.3952,48.2219,48.2766,164270.0
2017-06-26 11:40:00,52.91,53.0,52.91,52.97,61817.0,48.2675,48.3496,48.2675,48.3222,61817.0
2017-06-26 11:50:00,52.98,52.99,52.91,52.95,50842.0,48.3313,48.3405,48.2675,48.304,50842.0
2017-06-26 12:00:00,52.95,53.01,52.92,53.0,53715.0,48.304,48.3587,48.2766,48.3496,53715.0
2017-06-26 12:10:00,53.0,53.0,52.9,52.92,51681.0,48.3496,48.3496,48.2584,48.2766,51681.0
2017-06-26 12:20:00,52.93,52.94,52.84,52.85,67134.0,48.2857,48.2949,48.2036,48.2127,67134.0
2017-06-26 12:30:00,52.86,52.88,52.83,52.86,63091.0,48.2219,48.2401,48.1945,48.2219,63091.0
2017-06-26 12:40:00,52.87,52.88,52.74,52.74,181777.0,48.231,48.2401,48.1124,48.1124,181777.0
2017-06-26 12:50:00,52.74,52.92,52.69,52.91,270568.0,48.1124,48.2766,48.0668,48.2675,270568.0
2017-06-26 13:00:00,52.91,53.05,52.89,52.97,166908.0,48.2675,48.3952,48.2492,48.3222,166908.0
2017-06-26 13:10:00,52.96,52.97,52.9,52.93,46713.0,48.3131,48.3222,48.2584,48.2857,46713.0
2017-06-26 13:20:00,52.94,53.0,52.94,52.99,63747.0,48.2949,48.3496,48.2949,48.3405,63747.0
2017-06-26 13:30:00,52.99,52.99,52.87,52.93,46912.0,48.3405,48.3405,48.231,48.2857,46912.0
2017-06-26 13:40:00,52.92,52.92,52.83,52.85,57932.0,48.2766,48.2766,48.1945,48.2127,57932.0
2017-06-26 13:50:00,52.85,52.89,52.77,52.86,118358.0,48.2127,48.2492,48.1398,48.2219,118358.0
2017-06-26 14:00:00,52.86,52.96,52.86,52.93,72227.0,48.2219,48.3131,48.2219,48.2857,72227.0
2017-06-26 14:10:00,52.93,53.0,52.93,52.98,62605.0,48.2857,48.3496,48.2857,48.3313,62605.0
2017-06-26 14:20:00,52.98,52.98,52.85,52.85,80778.0,48.3313,48.3313,48.2127,48.2127,80778.0
2017-06-26 14:30:00,52.85,52.92,52.82,52.91,96725.0,48.2127,48.2766,48.1854,48.2675,96725.0
2017-06-26 14:40:00,52.91,52.97,52.89,52.9,57002.0,48.2675,48.3222,48.2492,48.2584,57002.0
2017-06-26 14:50:00,52.9,52.94,52.84,52.91,73018.0,48.2584,48.2949,48.2036,48.2675,73018.0
2017-06-26 15:00:00,52.92,52.94,52.85,52.89,100057.0,48.2766,48.2949,48.2127,48.2492,100057.0
2017-06-26 15:10:00,52.9,52.91,52.84,52.9,113321.0,48.2584,48.2675,48.2036,48.2584,113321.0
2017-06-26 15:20:00,52.9,52.91,52.84,52.86,95085.0,48.2584,48.2675,48.2036,48.2219,95085.0
2017-06-26 15:30:00,52.85,52.95,52.85,52.95,126996.0,48.2127,48.304,48.2127,48.304,126996.0
2017-06-26 15:40:00,52.95,52.99,52.92,52.93,141641.0,48.304,48.3405,48.2766,48.2857,141641.0
2017-06-26 15:50:00,52.92,52.93,52.84,52.85,471837.0,48.2766,48.2857,48.2036,48.2127,471837.0
2017-06-27 09:30:00,52.87,53.15,52.72,52.8,258909.0,48.231,48.4864,48.0942,48.1671,258909.0
2017-06-27 09:40:00,52.8,52.87,52.65,52.66,189203.0,48.1671,48.231,48.0303,48.0394,189203.0
2017-06-27 09:50:00,52.66,52.78,52.6,52.76,166058.0,48.0394,48.1489,47.9847,48.1306,166058.0
2017-06-27 10:00:00,52.76,53.01,52.76,52.91,152399.0,48.1306,48.3587,48.1306,48.2675,152399.0
2017-06-27 10:10:00,52.91,52.99,52.81,52.98,82603.0,48.2675,48.3405,48.1763,48.3313,82603.0
2017-06-27 10:20:00,52.98,53.04,52.94,52.98,84965.0,48.3313,48.3861,48.2949,48.3313,84965.0
2017-06-27 10:30:00,52.98,53.14,52.98,53.11,106041.0,48.3313,48.4773,48.3313,48.4499,106041.0
2017-06-27 10:40:00,53.12,53.19,53.07,53.1,128859.0,48.4591,48.5229,48.4134,48.4408,128859.0
2017-06-27 10:50:00,53.1,53.21,53.07,53.19,122684.0,48.4408,48.5412,48.4134,48.5229,122684.0
2017-06-27 11:00:00,53.19,53.21,53.12,53.16,64690.0,48.5229,48.5412,48.4591,48.4955,64690.0
2017-06-27 11:10:00,53.17,53.17,53.0,53.03,83253.0,48.5047,48.5047,48.3496,48.377,83253.0
2017-06-27 11:20:00,53.03,53.06,52.95,53.04,142764.0,48.377,48.4043,48.304,48.3861,142764.0
2017-06-27 11:30:00,53.04,53.04,52.93,52.98,67346.0,48.3861,48.3861,48.2857,48.3313,67346.0
2017-06-27 11:40:00,52.99,53.03,52.96,53.0,73485.0,48.3405,48.377,48.3131,48.3496,73485.0
2017-06-27 11:50:00,53.0,53.08,53.0,53.07,43955.0,48.3496,48.4226,48.3496,48.4134,43955.0
2017-06-27 12:00:00,53.07,53.12,53.05,53.09,49277.0,48.4134,48.4591,48.3952,48.4317,49277.0
2017-06-27 12:10:00,53.08,53.14,53.02,53.02,38331.0,48.4226,48.4773,48.3678,48.3678,38331.0
2017-06-27 12:20:00,53.03,53.07,52.99,53.07,92896.0,48.377,48.4134,48.3405,48.4134,92896.0
2017-06-27 12:30:00,53.06,53.07,53.0,53.03,100253.0,48.4043,48.4134,48.3496,48.377,100253.0
2017-06-27 12:40:00,53.04,53.06,53.0,53.05,180749.0,48.3861,48.4043,48.3496,48.3952,180749.0
2017-06-27 12:50:00,53.04,53.06,52.95,52.96,59413.0,48.3861,48.4043,48.304,48.3131,59413.0
2017-06-27 13:00:00,52.97,53.03,52.96,52.98,54271.0,48.3222,48.377,48.3131,48.3313,54271.0
2017-06-27 13:10:00,52.97,53.0,52.91,52.98,93762.0,48.3222,48.3496,48.2675,48.3313,93762.0
2017-06-27 13:20:00,52.98,53.03,52.97,53.01,49973.0,48.3313,48.377,48.3222,48.3587,49973.0
2017-06-27 13:30:00,53.0,53.03,52.92,52.95,110675.0,48.3496,48.377,48.2766,48.304,110675.0
2017-06-27 13:40:00,52.95,53.01,52.87,52.9,205633.0,48.304,48.3587,48.231,48.2584,205633.0
2017-06-27 13:50:00,52.88,52.97,52.88,52.95,125006.0,48.2401,48.3222,48.2401,48.304,125006.0
2017-06-27 14:00:00,52.96,52.97,52.85,52.87,76539.0,48.3131,48.3222,48.2127,48.231,76539.0
2017-06-27 14:10:00,52.87,52.98,52.84,52.96,113241.0,48.231,48.3313,48.2036,48.3131,113241.0
2017-06-27 14:20:00,52.96,53.1,52.94,53.09,85095.0,48.3131,48.4408,48.2949,48.4317,85095.0
2017-06-27 14:30:00,53.08,53.15,53.03,53.08,161156.0,48.4226,48.4864,48.377,48.4226,161156.0
2017-06-27 14:40:00,53.08,53.12,53.06,53.12,77708.0,48.4226,48.4591,48.4043,48.4591,77708.0
2017-06-27 14:50:00,53.12,53.13,53.06,53.09,136194.0,48.4591,48.4682,48.4043,48.4317,136194.0
2017-06-27 15:00:00,53.09,53.14,52.97,53.0,144938.0,48.4317,48.4773,48.3222,48.3496,144938.0
2017-06-27 15:10:00,53.0,53.07,52.97,53.02,76274.0,48.3496,48.4134,48.3222,48.3678,76274.0
2017-06-27 15:20:00,53.02,53.06,52.99,53.03,99020.0,48.3678,48.4043,48.3405,48.377,99020.0
2017-06-27 15:30:00,53.04,53.07,52.98,52.98,158849.0,48.3861,48.4134,48.3313,48.3313,158849.0
2017-06-27 15:40:00,52.98,53.06,52.98,53.01,189306.0,48.3313,48.4043,48.3313,48.3587,189306.0
2017-06-27 15:50:00,53.01,53.02,52.85,52.86,754518.0,48.3587,48.3678,48.2127,48.2219,754518.0
2017-06-28 09:30:00,53.25,53.54,53.25,53.4,207487.0,48.5777,48.8422,48.5777,48.7145,207487.0
2017-06-28 09:40:00,53.4,53.65,53.39,53.55,177679.0,48.7145,48.9426,48.7054,48.8513,177679.0
2017-06-28 09:50:00,53.54,53.78,53.52,53.7,154270.0,48.8422,49.0611,48.824,48.9882,154270.0
2017-06-28 10:00:00,53.71,53.8,53.64,53.69,167380.0,48.9973,49.0794,48.9334,48.979,167380.0
2017-06-28 10:10:00,53.7,53.88,53.67,53.87,160516.0,48.9882,49.1524,48.9608,49.1432,160516.0
2017-06-28 10:20:00,53.87,53.93,53.8,53.85,267227.0,49.1432,49.198,49.0794,49.125,267227.0
2017-06-28 10:30:00,53.85,53.93,53.83,53.86,234304.0,49.125,49.198,49.1068,49.1341,234304.0
2017-06-28 10:40:00,53.85,54.06,53.85,53.87,459509.0,49.125,49.3166,49.125,49.1432,459509.0
2017-06-28 10:50:00,53.87,54.05,53.84,53.96,124054.0,49.1432,49.3075,49.1159,49.2254,124054.0
2017-06-28 11:00:00,53.98,54.11,53.85,53.9,179608.0,49.2436,49.3622,49.125,49.1706,179608.0
2017-06-28 11:10:00,53.9,54.05,53.83,54.01,111576.0,49.1706,49.3075,49.1068,49.271,111576.0
2017-06-28 11:20:00,54.02,54.17,54.01,54.14,125721.0,49.2801,49.4169,49.271,49.3896,125721.0
2017-06-28 11:30:00,54.15,54.2,54.12,54.16,84810.0,49.3987,49.4443,49.3713,49.4078,84810.0
2017-06-28 11:40:00,54.16,54.17,54.05,54.08,72138.0,49.4078,49.4169,49.3075,49.3348,72138.0
2017-06-28 11:50:00,54.07,54.17,54.01,54.01,74868.0,49.3257,49.4169,49.271,49.271,74868.0
2017-06-28 12:00:00,54.01,54.03,53.86,53.93,165713.0,49.271,49.2892,49.1341,49.198,165713.0
2017-06-28 12:10:00,53.93,54.09,53.93,54.03,124122.0,49.198,49.3439,49.198,49.2892,124122.0
2017-06-28 12:20:00,54.03,54.12,54.0,54.06,103671.0,49.2892,49.3713,49.2618,49.3166,103671.0
2017-06-28 12:30:00,54.05,54.1,54.01,54.02,128169.0,49.3075,49.3531,49.271,49.2801,128169.0
2017-06-28 12:40:00,54.02,54.05,53.94,54.04,83508.0,49.2801,49.3075,49.2071,49.2983,83508.0
2017-06-28 12:50:00,54.04,54.06,53.98,54.06,98294.0,49.2983,49.3166,49.2436,49.3166,98294.0
2017-06-28 13:00:00,54.06,54.09,53.98,54.0,56956.0,49.3166,49.3439,49.2436,49.2618,56956.0
2017-06-28 13:10:00,54.01,54.02,53.9,53.9,122966.0,49.271,49.2801,49.1706,49.1706,122966.0
2017-06-28 13:20:00,53.91,53.93,53.86,53.91,61082.0,49.1797,49.198,49.1341,49.1797,61082.0
2017-06-28 13:30:00,53.91,53.96,53.89,53.95,48144.0,49.1797,49.2254,49.1615,49.2162,48144.0
2017-06-28 13:40:00,53.95,53.96,53.9,53.95,74751.0,49.2162,49.2254,49.1706,49.2162,74751.0
2017-06-28 13:50:00,53.95,54.05,53.95,53.97,116834.0,49.2162,49.3075,49.2162,49.2345,116834.0
2017-06-28 14:00:00,53.98,54.0,53.9,54.0,75710.0,49.2436,49.2618,49.1706,49.2618,75710.0
2017-06-28 14:10:00,54.0,54.04,53.95,54.03,110196.0,49.2618,49.2983,49.2162,49.2892,110196.0
2017-06-28 14:20:00,54.03,54.04,53.95,53.98,86060.0,49.2892,49.2983,49.2162,49.2436,86060.0
2017-06-28 14:30:00,53.97,54.01,53.95,54.0,87704.0,49.2345,49.271,49.2162,49.2618,87704.0
2017-06-28 14:40:00,54.0,54.04,53.99,54.02,105360.0,49.2618,49.2983,49.2527,49.2801,105360.0
2017-06-28 14:50:00,54.02,54.05,53.99,54.04,86056.0,49.2801,49.3075,49.2527,49.2983,86056.0
2017-06-28 15:00:00,54.05,54.2,54.02,54.13,186049.0,49.3075,49.4443,49.2801,49.3804,186049.0
2017-06-28 15:10:00,54.13,54.15,54.05,54.1,101060.0,49.3804,49.3987,49.3075,49.3531,101060.0
2017-06-28 15:20:00,54.1,54.11,54.0,54.03,95564.0,49.3531,49.3622,49.2618,49.2892,95564.0
2017-06-28 15:30:00,54.04,54.06,53.99,54.01,200296.0,49.2983,49.3166,49.2527,49.271,200296.0
2017-06-28 15:40:00,54.01,54.01,53.87,53.91,271481.0,49.271,49.271,49.1432,49.1797,271481.0
2017-06-28 15:50:00,53.91,53.96,53.82,53.86,612018.0,49.1797,49.2254,49.0976,49.1341,612018.0
2017-06-29 09:30:00,54.11,54.37,53.92,54.33,288581.0,49.3622,49.5994,49.1889,49.5629,288581.0
2017-06-29 09:40:00,54.32,54.32,54.07,54.24,209526.0,49.5538,49.5538,49.3257,49.4808,209526.0
2017-06-29 09:50:00,54.26,54.53,54.19,54.2,281662.0,49.499,49.7453,49.4352,49.4443,281662.0
2017-06-29 10:00:00,54.2,54.22,53.87,53.91,255849.0,49.4443,49.4625,49.1432,49.1797,255849.0
2017-06-29 10:10:00,53.9,53.99,53.86,53.97,176243.0,49.1706,49.2527,49.1341,49.2345,176243.0
2017-06-29 10:20:00,53.96,54.0,53.84,53.98,118516.0,49.2254,49.2618,49.1159,49.2436,118516.0
2017-06-29 10:30:00,53.98,54.24,53.89,54.18,156981.0,49.2436,49.4808,49.1615,49.426,156981.0
2017-06-29 10:40:00,54.17,54.48,54.16,54.44,175017.0,49.4169,49.6997,49.4078,49.6632,175017.0
2017-06-29 10:50:00,54.44,54.44,54.33,54.38,133614.0,49.6632,49.6632,49.5629,49.6085,133614.0
2017-06-29 11:00:00,54.39,54.4,54.13,54.17,93650.0,49.6176,49.6267,49.3804,49.4169,93650.0
2017-06-29 11:10:00,54.17,54.35,54.09,54.34,105242.0,49.4169,49.5811,49.3439,49.572,105242.0
2017-06-29 11:20:00,54.33,54.36,54.14,54.17,127757.0,49.5629,49.5903,49.3896,49.4169,127757.0
2017-06-29 11:30:00,54.18,54.23,54.04,54.11,147918.0,49.426,49.4717,49.2983,49.3622,147918.0
2017-06-29 11:40:00,54.1,54.15,54.04,54.08,121641.0,49.3531,49.3987,49.2983,49.3348,121641.0
2017-06-29 11:50:00,54.08,54.08,53.84,53.87,231788.0,49.3348,49.3348,49.1159,49.1432,231788.0
2017-06-29 12:00:00,53.87,53.99,53.78,53.98,178036.0,49.1432,49.2527,49.0611,49.2436,178036.0
2017-06-29 12:10:00,53.98,54.08,53.97,54.03,96087.0,49.2436,49.3348,49.2345,49.2892,96087.0
2017-06-29 12:20:00,54.03,54.03,53.91,53.96,121798.0,49.2892,49.2892,49.1797,49.2254,121798.0
2017-06-29 12:30:00,53.96,53.99,53.85,53.91,146695.0,49.2254,49.2527,49.125,49.1797,146695.0
2017-06-29 12:40:00,53.91,54.03,53.88,53.97,147709.0,49.1797,49.2892,49.1524,49.2345,147709.0
2017-06-29 12:50:00,53.96,54.11,53.94,54.09,100579.0,49.2254,49.3622,49.2071,49.3439,100579.0
2017-06-29 13:00:00,54.08,54.13,53.94,54.04,127064.0,49.3348,49.3804,49.2071,49.2983,127064.0
2017-06-29 13:10:00,54.05,54.07,53.89,53.9,184610.0,49.3075,49.3257,49.1615,49.1706,184610.0
2017-06-29 13:20:00,53.9,53.91,53.68,53.7,175856.0,49.1706,49.1797,48.9699,48.9882,175856.0
2017-06-29 13:30:00,53.71,53.94,53.69,53.91,163021.0,48.9973,49.2071,48.979,49.1797,163021.0
2017-06-29 13:40:00,53.92,53.98,53.85,53.94,94831.0,49.1889,49.2436,49.125,49.2071,94831.0
2017-06-29 13:50:00,53.93,53.98,53.87,53.95,83938.0,49.198,49.2436,49.1432,49.2162,83938.0
2017-06-29 14:00:00,53.94,53.97,53.82,53.89,118237.0,49.2071,49.2345,49.0976,49.1615,118237.0
2017-06-29 14:10:00,53.89,54.0,53.82,53.85,120822.0,49.1615,49.2618,49.0976,49.125,120822.0
2017-06-29 14:20:00,53.84,53.97,53.81,53.97,89463.0,49.1159,49.2345,49.0885,49.2345,89463.0
2017-06-29 14:30:00,53.96,53.97,53.87,53.9,72819.0,49.2254,49.2345,49.1432,49.1706,72819.0
2017-06-29 14:40:00,53.9,53.97,53.85,53.88,122023.0,49.1706,49.2345,49.125,49.1524,122023.0
2017-06-29 14:50:00,53.89,53.93,53.84,53.86,76138.0,49.1615,49.198,49.1159,49.1341,76138.0
2017-06-29 15:00:00,53.87,54.04,53.86,53.95,134519.0,49.1432,49.2983,49.1341,49.2162,134519.0
2017-06-29 15:10:00,53.95,54.1,53.91,54.1,90399.0,49.2162,49.3531,49.1797,49.3531,90399.0
2017-06-29 15:20:00,54.1,54.12,53.9,53.98,194838.0,49.3531,49.3713,49.1706,49.2436,194838.0
2017-06-29 15:30:00,53.98,54.08,53.97,54.02,210606.0,49.2436,49.3348,49.2345,49.2801,210606.0
2017-06-29 15:40:00,54.02,54.03,53.95,53.95,225762.0,49.2801,49.2892,49.2162,49.2162,225762.0
2017-06-29 15:50:00,53.95,54.01,53.86,53.89,428200.0,49.2162,49.271,49.1341,49.1615,428200.0
2017-06-30 09:30:00,54.02,54.15,53.83,54.15,156556.0,49.2801,49.3987,49.1068,49.3987,156556.0
2017-06-30 09:40:00,54.14,54.22,54.04,54.14,211393.0,49.3896,49.4625,49.2983,49.3896,211393.0
2017-06-30 09:50:00,54.13,54.17,53.96,54.14,211251.0,49.3804,49.4169,49.2254,49.3896,211251.0
2017-06-30 10:00:00,54.14,54.19,54.01,54.11,213644.0,49.3896,49.4352,49.271,49.3622,213644.0
2017-06-30 10:10:00,54.11,54.16,53.91,54.03,140885.0,49.3622,49.4078,49.1797,49.2892,140885.0
2017-06-30 10:20:00,54.03,54.28,54.01,54.23,163912.0,49.2892,49.5173,49.271,49.4717,163912.0
2017-06-30 10:30:00,54.23,54.25,54.12,54.14,94360.0,49.4717,49.4899,49.3713,49.3896,94360.0
2017-06-30 10:40:00,54.15,54.15,54.0,54.07,83433.0,49.3987,49.3987,49.2618,49.3257,83433.0
2017-06-30 10:50:00,54.05,54.06,53.93,54.0,90260.0,49.3075,49.3166,49.198,49.2618,90260.0
2017-06-30 11:00:00,54.0,54.07,53.94,54.01,70078.0,49.2618,49.3257,49.2071,49.271,70078.0
2017-06-30 11:10:00,54.02,54.07,53.94,53.97,53865.0,49.2801,49.3257,49.2071,49.2345,53865.0
2017-06-30 11:20:00,53.97,53.98,53.88,53.9,93802.0,49.2345,49.2436,49.1524,49.1706,93802.0
2017-06-30 11:30:00,53.9,53.97,53.86,53.97,47611.0,49.1706,49.2345,49.1341,49.2345,47611.0
2017-06-30 11:40:00,53.96,53.99,53.89,53.99,37048.0,49.2254,49.2527,49.1615,49.2527,37048.0
2017-06-30 11:50:00,54.0,54.09,53.98,54.08,46534.0,49.2618,49.3439,49.2436,49.3348,46534.0
2017-06-30 12:00:00,54.08,54.1,53.95,53.98,51665.0,49.3348,49.3531,49.2162,49.2436,51665.0
2017-06-30 12:10:00,53.98,54.02,53.95,53.99,25987.0,49.2436,49.2801,49.2162,49.2527,25987.0
2017-06-30 12:20:00,53.98,54.04,53.95,53.98,50700.0,49.2436,49.2983,49.2162,49.2436,50700.0
2017-06-30 12:30:00,53.97,53.99,53.89,53.9,26144.0,49.2345,49.2527,49.1615,49.1706,26144.0
2017-06-30 12:40:00,53.9,53.94,53.87,53.9,34101.0,49.1706,49.2071,49.1432,49.1706,34101.0
2017-06-30 12:50:00,53.9,53.95,53.89,53.93,47851.0,49.1706,49.2162,49.1615,49.198,47851.0
2017-06-30 13:00:00,53.93,53.94,53.86,53.87,35525.0,49.198,49.2071,49.1341,49.1432,35525.0
2017-06-30 13:10:00,53.88,53.93,53.88,53.92,23503.0,49.1524,49.198,49.1524,49.1889,23503.0
2017-06-30 13:20:00,53.93,53.93,53.87,53.9,92688.0,49.198,49.198,49.1432,49.1706,92688.0
2017-06-30 13:30:00,53.9,53.91,53.82,53.86,51515.0,49.1706,49.1797,49.0976,49.1341,51515.0
2017-06-30 13:40:00,53.86,53.9,53.81,53.9,33807.0,49.1341,49.1706,49.0885,49.1706,33807.0
2017-06-30 13:50:00,53.91,53.93,53.86,53.87,38971.0,49.1797,49.198,49.1341,49.1432,38971.0
2017-06-30 14:00:00,53.87,53.95,53.84,53.95,57728.0,49.1432,49.2162,49.1159,49.2162,57728.0
2017-06-30 14:10:00,53.94,53.98,53.88,53.89,71904.0,49.2071,49.2436,49.1524,49.1615,71904.0
2017-06-30 14:20:00,53.9,53.97,53.89,53.93,37164.0,49.1706,49.2345,49.1615,49.198,37164.0
2017-06-30 14:30:00,53.94,53.97,53.88,53.97,44178.0,49.2071,49.2345,49.1524,49.2345,44178.0
2017-06-30 14:40:00,53.97,53.98,53.91,53.96,70134.0,49.2345,49.2436,49.1797,49.2254,70134.0
2017-06-30 14:50:00,53.96,54.0,53.93,53.95,56069.0,49.2254,49.2618,49.198,49.2162,56069.0
2017-06-30 15:00:00,53.96,54.02,53.93,54.02,77986.0,49.2254,49.2801,49.198,49.2801,77986.0
2017-06-30 15:10:00,54.02,54.03,53.93,53.97,72057.0,49.2801,49.2892,49.198,49.2345,72057.0
2017-06-30 15:20:00,53.96,54.08,53.93,54.01,165612.0,49.2254,49.3348,49.198,49.271,165612.0
2017-06-30 15:30:00,54.02,54.02,53.92,53.98,96689.0,49.2801,49.2801,49.1889,49.2436,96689.0
2017-06-30 15:40:00,53.98,54.02,53.94,53.95,241220.0,49.2436,49.2801,49.2071,49.2162,241220.0
2017-06-30 15:50:00,53.95,53.96,53.73,53.74,682296.0,49.2162,49.2254,49.0155,49.0247,682296.0
2017-07-03 09:30:00,54.26,54.64,54.21,54.53,420661.0,49.499,49.8457,49.4534,49.7453,420661.0
2017-07-03 09:40:00,54.54,54.71,54.49,54.56,284477.0,49.7545,49.9095,49.7088,49.7727,284477.0
2017-07-03 09:50:00,54.56,54.69,54.54,54.6,113006.0,49.7727,49.8913,49.7545,49.8092,113006.0
2017-07-03 10:00:00,54.63,54.64,54.41,54.42,183094.0,49.8366,49.8457,49.6359,49.645,183094.0
2017-07-03 10:10:00,54.41,54.52,54.37,54.44,73844.0,49.6359,49.7362,49.5994,49.6632,73844.0
2017-07-03 10:20:00,54.44,54.44,54.23,54.25,131668.0,49.6632,49.6632,49.4717,49.4899,131668.0
2017-07-03 10:30:00,54.24,54.27,54.19,54.21,122552.0,49.4808,49.5082,49.4352,49.4534,122552.0
2017-07-03 10:40:00,54.21,54.28,54.18,54.23,59658.0,49.4534,49.5173,49.426,49.4717,59658.0
2017-07-03 10:50:00,54.22,54.3,54.2,54.29,68702.0,49.4625,49.5355,49.4443,49.5264,68702.0
2017-07-03 11:00:00,54.28,54.38,54.23,54.23,95287.0,49.5173,49.6085,49.4717,49.4717,95287.0
2017-07-03 11:10:00,54.23,54.32,54.22,54.23,59484.0,49.4717,49.5538,49.4625,49.4717,59484.0
2017-07-03 11:20:00,54.22,54.28,54.19,54.23,56569.0,49.4625,49.5173,49.4352,49.4717,56569.0
2017-07-03 11:30:00,54.23,54.33,54.21,54.29,58246.0,49.4717,49.5629,49.4534,49.5264,58246.0
2017-07-03 11:40:00,54.28,54.31,54.15,54.15,86183.0,49.5173,49.5446,49.3987,49.3987,86183.0
2017-07-03 11:50:00,54.16,54.25,54.1,54.16,83314.0,49.4078,49.4899,49.3531,49.4078,83314.0
2017-07-03 12:00:00,54.17,54.17,53.96,53.96,119012.0,49.4169,49.4169,49.2254,49.2254,119012.0
2017-07-03 12:10:00,53.97,53.97,53.79,53.81,189361.0,49.2345,49.2345,49.0703,49.0885,189361.0
2017-07-03 12:20:00,53.8,53.97,53.74,53.97,113982.0,49.0794,49.2345,49.0247,49.2345,113982.0
2017-07-03 12:30:00,53.98,54.14,53.95,54.12,115277.0,49.2436,49.3896,49.2162,49.3713,115277.0
2017-07-03 12:40:00,54.11,54.19,54.06,54.11,136475.0,49.3622,49.4352,49.3166,49.3622,136475.0
2017-07-03 12:50:00,54.12,54.18,54.02,54.05,381068.0,49.3713,49.426,49.2801,49.3075,381068.0
2017-07-05 09:30:00,54.15,54.5,54.0,54.37,288736.0,49.3987,49.718,49.2618,49.5994,288736.0
2017-07-05 09:40:00,54.37,54.41,54.18,54.34,149364.0,49.5994,49.6359,49.426,49.572,149364.0
2017-07-05 09:50:00,54.34,54.4,54.02,54.08,183170.0,49.572,49.6267,49.2801,49.3348,183170.0
2017-07-05 10:00:00,54.08,54.15,54.03,54.05,152312.0,49.3348,49.3987,49.2892,49.3075,152312.0
2017-07-05 10:10:00,54.05,54.18,54.0,54.03,90486.0,49.3075,49.426,49.2618,49.2892,90486.0
2017-07-05 10:20:00,54.03,54.11,53.93,54.08,110764.0,49.2892,49.3622,49.198,49.3348,110764.0
2017-07-05 10:30:00,54.09,54.09,53.81,53.87,162871.0,49.3439,49.3439,49.0885,49.1432,162871.0
2017-07-05 10:40:00,53.87,53.92,53.78,53.8,103981.0,49.1432,49.1889,49.0611,49.0794,103981.0
2017-07-05 10:50:00,53.8,53.91,53.76,53.88,83447.0,49.0794,49.1797,49.0429,49.1524,83447.0
2017-07-05 11:00:00,53.89,53.93,53.84,53.87,273304.0,49.1615,49.198,49.1159,49.1432,273304.0
2017-07-05 11:10:00,53.87,53.91,53.74,53.8,181491.0,49.1432,49.1797,49.0247,49.0794,181491.0
2017-07-05 11:20:00,53.8,53.91,53.74,53.85,103818.0,49.0794,49.1797,49.0247,49.125,103818.0
2017-07-05 11:30:00,53.86,53.86,53.77,53.84,121018.0,49.1341,49.1341,49.052,49.1159,121018.0
2017-07-05 11:40:00,53.84,53.94,53.8,53.89,154869.0,49.1159,49.2071,49.0794,49.1615,154869.0
2017-07-05 11:50:00,53.9,54.03,53.89,54.0,75151.0,49.1706,49.2892,49.1615,49.2618,75151.0
2017-07-05 12:00:00,54.0,54.03,53.85,53.86,68116.0,49.2618,49.2892,49.125,49.1341,68116.0
2017-07-05 12:10:00,53.85,53.86,53.8,53.86,102675.0,49.125,49.1341,49.0794,49.1341,102675.0
2017-07-05 12:20:00,53.87,53.93,53.83,53.88,60770.0,49.1432,49.198,49.1068,49.1524,60770.0
2017-07-05 12:30:00,53.87,54.01,53.87,53.97,64519.0,49.1432,49.271,49.1432,49.2345,64519.0
2017-07-05 12:40:00,53.97,54.01,53.92,53.93,105068.0,49.2345,49.271,49.1889,49.198,105068.0
2017-07-05 12:50:00,53.94,54.08,53.93,54.01,237084.0,49.2071,49.3348,49.198,49.271,237084.0
2017-07-05 13:00:00,54.0,54.08,53.98,54.06,50759.0,49.2618,49.3348,49.2436,49.3166,50759.0
2017-07-05 13:10:00,54.07,54.24,54.04,54.17,132596.0,49.3257,49.4808,49.2983,49.4169,132596.0
2017-07-05 13:20:00,54.18,54.35,54.18,54.34,147546.0,49.426,49.5811,49.426,49.572,147546.0
2017-07-05 13:30:00,54.35,54.49,54.34,54.34,97257.0,49.5811,49.7088,49.572,49.572,97257.0
2017-07-05 13:40:00,54.35,54.41,54.3,54.38,81999.0,49.5811,49.6359,49.5355,49.6085,81999.0
2017-07-05 13:50:00,54.37,54.41,54.33,54.38,53255.0,49.5994,49.6359,49.5629,49.6085,53255.0
2017-07-05 14:00:00,54.39,54.5,54.38,54.42,130085.0,49.6176,49.718,49.6085,49.645,130085.0
2017-07-05 14:10:00,54.42,54.61,54.42,54.53,158472.0,49.645,49.8183,49.645,49.7453,158472.0
2017-07-05 14:20:00,54.53,54.55,54.42,54.49,79163.0,49.7453,49.7636,49.645,49.7088,79163.0
2017-07-05 14:30:00,54.49,54.52,54.45,54.52,80144.0,49.7088,49.7362,49.6724,49.7362,80144.0
2017-07-05 14:40:00,54.52,54.55,54.42,54.44,76850.0,49.7362,49.7636,49.645,49.6632,76850.0
2017-07-05 14:50:00,54.45,54.46,54.32,54.33,88129.0,49.6724,49.6815,49.5538,49.5629,88129.0
2017-07-05 15:00:00,54.34,54.36,54.19,54.25,121697.0,49.572,49.5903,49.4352,49.4899,121697.0
2017-07-05 15:10:00,54.24,54.41,54.24,54.32,145630.0,49.4808,49.6359,49.4808,49.5538,145630.0
2017-07-05 15:20:00,54.31,54.36,54.25,54.27,79171.0,49.5446,49.5903,49.4899,49.5082,79171.0
2017-07-05 15:30:00,54.26,54.34,54.25,54.3,92321.0,49.499,49.572,49.4899,49.5355,92321.0
2017-07-05 15:40:00,54.3,54.41,54.29,54.34,247494.0,49.5355,49.6359,49.5264,49.572,247494.0
2017-07-05 15:50:00,54.35,54.37,54.25,54.32,340215.0,49.5811,49.5994,49.4899,49.5538,340215.0
2017-07-06 09:30:00,54.2,54.74,54.17,54.31,338052.0,49.4443,49.9369,49.4169,49.5446,338052.0
2017-07-06 09:40:00,54.31,54.46,54.07,54.16,179404.0,49.5446,49.6815,49.3257,49.4078,179404.0
2017-07-06 09:50:00,54.16,54.28,54.07,54.17,94769.0,49.4078,49.5173,49.3257,49.4169,94769.0
2017-07-06 10:00:00,54.16,54.21,53.89,54.01,229931.0,49.4078,49.4534,49.1615,49.271,229931.0
2017-07-06 10:10:00,54.01,54.28,54.01,54.17,109760.0,49.271,49.5173,49.271,49.4169,109760.0
2017-07-06 10:20:00,54.16,54.28,54.11,54.12,115772.0,49.4078,49.5173,49.3622,49.3713,115772.0
2017-07-06 10:30:00,54.13,54.18,54.01,54.1,107617.0,49.3804,49.426,49.271,49.3531,107617.0
2017-07-06 10:40:00,54.11,54.17,53.98,54.15,127918.0,49.3622,49.4169,49.2436,49.3987,127918.0
2017-07-06 10:50:00,54.16,54.22,54.09,54.19,109901.0,49.4078,49.4625,49.3439,49.4352,109901.0
2017-07-06 11:00:00,54.19,54.4,54.05,54.29,235716.0,49.4352,49.6267,49.3075,49.5264,235716.0
2017-07-06 11:10:00,54.3,54.36,54.23,54.33,87715.0,49.5355,49.5903,49.4717,49.5629,87715.0
2017-07-06 11:20:00,54.34,54.51,54.34,54.4,98837.0,49.572,49.7271,49.572,49.6267,98837.0
2017-07-06 11:30:00,54.4,54.65,54.4,54.61,111558.0,49.6267,49.8548,49.6267,49.8183,111558.0
2017-07-06 11:40:00,54.6,54.64,54.52,54.62,74593.0,49.8092,49.8457,49.7362,49.8274,74593.0
2017-07-06 11:50:00,54.61,54.65,54.52,54.63,59239.0,49.8183,49.8548,49.7362,49.8366,59239.0
2017-07-06 12:00:00,54.63,54.74,54.62,54.67,117676.0,49.8366,49.9369,49.8274,49.8731,117676.0
2017-07-06 12:10:00,54.68,54.72,54.63,54.66,101665.0,49.8822,49.9187,49.8366,49.8639,101665.0
2017-07-06 12:20:00,54.66,54.68,54.59,54.6,91771.0,49.8639,49.8822,49.8001,49.8092,91771.0
2017-07-06 12:30:00,54.6,54.62,54.56,54.6,60480.0,49.8092,49.8274,49.7727,49.8092,60480.0
2017-07-06 12:40:00,54.59,54.62,54.57,54.59,43036.0,49.8001,49.8274,49.7818,49.8001,43036.0
2017-07-06 12:50:00,54.59,54.61,54.55,54.58,67717.0,49.8001,49.8183,49.7636,49.791,67717.0
2017-07-06 13:00:00,54.58,54.61,54.53,54.58,91639.0,49.791,49.8183,49.7453,49.791,91639.0
2017-07-06 13:10:00,54.57,54.65,54.53,54.63,179943.0,49.7818,49.8548,49.7453,49.8366,179943.0
2017-07-06 13:20:00,54.64,54.65,54.56,54.62,68225.0,49.8457,49.8548,49.7727,49.8274,68225.0
2017-07-06 13:30:00,54.61,54.68,54.6,54.67,99620.0,49.8183,49.8822,49.8092,49.8731,99620.0
2017-07-06 13:40:00,54.67,54.74,54.6,54.72,183198.0,49.8731,49.9369,49.8092,49.9187,183198.0
2017-07-06 13:50:00,54.72,54.81,54.69,54.75,195205.0,49.9187,50.0008,49.8913,49.946,195205.0
2017-07-06 14:00:00,54.75,54.84,54.68,54.7,168528.0,49.946,50.0281,49.8822,49.9004,168528.0
2017-07-06 14:10:00,54.7,54.73,54.64,54.69,135410.0,49.9004,49.9278,49.8457,49.8913,135410.0
2017-07-06 14:20:00,54.7,54.72,54.49,54.5,172088.0,49.9004,49.9187,49.7088,49.718,172088.0
2017-07-06 14:30:00,54.49,54.53,54.39,54.4,231635.0,49.7088,49.7453,49.6176,49.6267,231635.0
2017-07-06 14:40:00,54.4,54.46,54.33,54.45,120507.0,49.6267,49.6815,49.5629,49.6724,120507.0
2017-07-06 14:50:00,54.46,54.51,54.39,54.48,106015.0,49.6815,49.7271,49.6176,49.6997,106015.0
2017-07-06 15:00:00,54.48,54.57,54.45,54.5,76582.0,49.6997,49.7818,49.6724,49.718,76582.0
2017-07-06 15:10:00,54.5,54.5,54.37,54.38,80874.0,49.718,49.718,49.5994,49.6085,80874.0
2017-07-06 15:20:00,54.37,54.37,54.25,54.27,115391.0,49.5994,49.5994,49.4899,49.5082,115391.0
2017-07-06 15:30:00,54.27,54.35,54.27,54.33,121088.0,49.5082,49.5811,49.5082,49.5629,121088.0
2017-07-06 15:40:00,54.32,54.36,54.28,54.34,171716.0,49.5538,49.5903,49.5173,49.572,171716.0
2017-07-06 15:50:00,54.34,54.42,54.33,54.36,326222.0,49.572,49.645,49.5629,49.5903,326222.0
2017-07-07 09:30:00,54.55,54.67,54.28,54.38,282122.0,49.7636,49.8731,49.5173,49.6085,282122.0
2017-07-07 09:40:00,54.36,54.55,54.36,54.55,93260.0,49.5903,49.7636,49.5903,49.7636,93260.0
2017-07-07 09:50:00,54.56,54.86,54.51,54.72,209790.0,49.7727,50.0464,49.7271,49.9187,209790.0
2017-07-07 10:00:00,54.72,54.84,54.72,54.77,141312.0,49.9187,50.0281,49.9187,49.9643,141312.0
2017-07-07 10:10:00,54.76,54.9,54.73,54.81,102206.0,49.9552,50.0829,49.9278,50.0008,102206.0
2017-07-07 10:20:00,54.8,54.88,54.75,54.88,116366.0,49.9916,50.0646,49.946,50.0646,116366.0
2017-07-07 10:30:00,54.88,55.06,54.88,54.93,292960.0,50.0646,50.2288,50.0646,50.1102,292960.0
2017-07-07 10:40:00,54.93,54.98,54.8,54.83,151980.0,50.1102,50.1559,49.9916,50.019,151980.0
2017-07-07 10:50:00,54.83,54.93,54.8,54.84,70534.0,50.019,50.1102,49.9916,50.0281,70534.0
2017-07-07 11:00:00,54.84,54.85,54.75,54.82,113235.0,50.0281,50.0373,49.946,50.0099,113235.0
2017-07-07 11:10:00,54.83,54.84,54.68,54.71,146504.0,50.019,50.0281,49.8822,49.9095,146504.0
2017-07-07 11:20:00,54.71,54.94,54.68,54.92,170851.0,49.9095,50.1194,49.8822,50.1011,170851.0
2017-07-07 11:30:00,54.92,55.0,54.89,54.93,192916.0,50.1011,50.1741,50.0738,50.1102,192916.0
2017-07-07 11:40:00,54.94,55.01,54.93,54.99,156601.0,50.1194,50.1832,50.1102,50.165,156601.0
2017-07-07 11:50:00,55.0,55.0,54.89,54.9,77212.0,50.1741,50.1741,50.0738,50.0829,77212.0
2017-07-07 12:00:00,54.9,54.98,54.89,54.94,53408.0,50.0829,50.1559,50.0738,50.1194,53408.0
2017-07-07 12:10:00,54.93,55.0,54.92,54.98,84176.0,50.1102,50.1741,50.1011,50.1559,84176.0
2017-07-07 12:20:00,54.98,55.08,54.98,55.04,115381.0,50.1559,50.2471,50.1559,50.2106,115381.0
2017-07-07 12:30:00,55.05,55.17,55.03,55.05,182313.0,50.2197,50.3292,50.2015,50.2197,182313.0
2017-07-07 12:40:00,55.06,55.12,55.04,55.09,127025.0,50.2288,50.2836,50.2106,50.2562,127025.0
2017-07-07 12:50:00,55.09,55.14,55.07,55.13,73267.0,50.2562,50.3018,50.238,50.2927,73267.0
2017-07-07 13:00:00,55.13,55.2,55.12,55.18,141538.0,50.2927,50.3566,50.2836,50.3383,141538.0
2017-07-07 13:10:00,55.18,55.24,55.16,55.2,107994.0,50.3383,50.393,50.3201,50.3566,107994.0
2017-07-07 13:20:00,55.2,55.21,55.12,55.14,85236.0,50.3566,50.3657,50.2836,50.3018,85236.0
2017-07-07 13:30:00,55.14,55.21,55.1,55.17,99336.0,50.3018,50.3657,50.2653,50.3292,99336.0
2017-07-07 13:40:00,55.16,55.16,55.06,55.07,118413.0,50.3201,50.3201,50.2288,50.238,118413.0
2017-07-07 13:50:00,55.06,55.14,55.02,55.08,107370.0,50.2288,50.3018,50.1923,50.2471,107370.0
2017-07-07 14:00:00,55.08,55.13,55.07,55.11,208014.0,50.2471,50.2927,50.238,50.2744,208014.0
2017-07-07 14:10:00,55.1,55.14,55.08,55.11,120012.0,50.2653,50.3018,50.2471,50.2744,120012.0
2017-07-07 14:20:00,55.11,55.31,55.11,55.27,185466.0,50.2744,50.4569,50.2744,50.4204,185466.0
2017-07-07 14:30:00,55.27,55.38,55.25,55.33,244343.0,50.4204,50.5208,50.4022,50.4751,244343.0
2017-07-07 14:40:00,55.33,55.38,55.31,55.36,150391.0,50.4751,50.5208,50.4569,50.5025,150391.0
2017-07-07 14:50:00,55.36,55.46,55.35,55.46,172955.0,50.5025,50.5937,50.4934,50.5937,172955.0
2017-07-07 15:00:00,55.46,55.46,55.3,55.3,209532.0,50.5937,50.5937,50.4478,50.4478,209532.0
2017-07-07 15:10:00,55.31,55.39,55.3,55.38,104856.0,50.4569,50.5299,50.4478,50.5208,104856.0
2017-07-07 15:20:00,55.37,55.47,55.37,55.42,181257.0,50.5116,50.6029,50.5116,50.5572,181257.0
2017-07-07 15:30:00,55.42,55.47,55.36,55.36,278236.0,50.5572,50.6029,50.5025,50.5025,278236.0
2017-07-07 15:40:00,55.36,55.44,55.32,55.4,365139.0,50.5025,50.5755,50.466,50.539,365139.0
2017-07-07 15:50:00,55.4,55.5,55.37,55.45,783037.0,50.539,50.6302,50.5116,50.5846,783037.0
2017-07-10 09:30:00,55.07,55.75,54.98,55.38,717865.0,50.238,50.8583,50.1559,50.5208,717865.0
2017-07-10 09:40:00,55.37,55.53,55.09,55.46,255006.0,50.5116,50.6576,50.2562,50.5937,255006.0
2017-07-10 09:50:00,55.46,55.5,55.22,55.31,158151.0,50.5937,50.6302,50.3748,50.4569,158151.0
2017-07-10 10:00:00,55.32,55.32,55.02,55.04,340316.0,50.466,50.466,50.1923,50.2106,340316.0
2017-07-10 10:10:00,55.03,55.11,54.91,54.91,224666.0,50.2015,50.2744,50.092,50.092,224666.0
2017-07-10 10:20:00,54.92,55.09,54.92,54.99,163315.0,50.1011,50.2562,50.1011,50.165,163315.0
2017-07-10 10:30:00,54.99,55.1,54.96,55.04,201452.0,50.165,50.2653,50.1376,50.2106,201452.0
2017-07-10 10:40:00,55.04,55.04,54.82,54.87,208237.0,50.2106,50.2106,50.0099,50.0555,208237.0
2017-07-10 10:50:00,54.86,54.88,54.69,54.74,196957.0,50.0464,50.0646,49.8913,49.9369,196957.0
2017-07-10 11:00:00,54.73,54.75,54.64,54.71,177666.0,49.9278,49.946,49.8457,49.9095,177666.0
2017-07-10 11:10:00,54.72,54.8,54.66,54.79,152232.0,49.9187,49.9916,49.8639,49.9825,152232.0
2017-07-10 11:20:00,54.79,54.95,54.74,54.91,155637.0,49.9825,50.1285,49.9369,50.092,155637.0
2017-07-10 11:30:00,54.91,55.0,54.87,54.95,152503.0,50.092,50.1741,50.0555,50.1285,152503.0
2017-07-10 11:40:00,54.95,55.01,54.91,54.96,102604.0,50.1285,50.1832,50.092,50.1376,102604.0
2017-07-10 11:50:00,54.97,55.0,54.89,54.99,91493.0,50.1467,50.1741,50.0738,50.165,91493.0
2017-07-10 12:00:00,54.99,55.03,54.96,54.96,83275.0,50.165,50.2015,50.1376,50.1376,83275.0
2017-07-10 12:10:00,54.97,55.04,54.95,55.0,72593.0,50.1467,50.2106,50.1285,50.1741,72593.0
2017-07-10 12:20:00,54.99,55.09,54.97,54.97,85868.0,50.165,50.2562,50.1467,50.1467,85868.0
2017-07-10 12:30:00,54.97,55.03,54.95,54.98,72524.0,50.1467,50.2015,50.1285,50.1559,72524.0
2017-07-10 12:40:00,54.99,55.02,54.92,54.92,89975.0,50.165,50.1923,50.1011,50.1011,89975.0
2017-07-10 12:50:00,54.92,54.95,54.87,54.92,104871.0,50.1011,50.1285,50.0555,50.1011,104871.0
2017-07-10 13:00:00,54.91,55.0,54.88,54.96,112634.0,50.092,50.1741,50.0646,50.1376,112634.0
2017-07-10 13:10:00,54.96,54.98,54.91,54.92,107699.0,50.1376,50.1559,50.092,50.1011,107699.0
2017-07-10 13:20:00,54.93,54.96,54.89,54.9,92840.0,50.1102,50.1376,50.0738,50.0829,92840.0
2017-07-10 13:30:00,54.91,55.06,54.91,55.0,97247.0,50.092,50.2288,50.092,50.1741,97247.0
2017-07-10 13:40:00,55.0,55.08,54.98,55.0,105424.0,50.1741,50.2471,50.1559,50.1741,105424.0
2017-07-10 13:50:00,55.01,55.07,54.97,55.04,118701.0,50.1832,50.238,50.1467,50.2106,118701.0
2017-07-10 14:00:00,55.05,55.07,54.92,54.92,97611.0,50.2197,50.238,50.1011,50.1011,97611.0
2017-07-10 14:10:00,54.93,54.98,54.92,54.96,94245.0,50.1102,50.1559,50.1011,50.1376,94245.0
2017-07-10 14:20:00,54.97,55.02,54.92,54.92,85313.0,50.1467,50.1923,50.1011,50.1011,85313.0
2017-07-10 14:30:00,54.93,54.99,54.93,54.94,107472.0,50.1102,50.165,50.1102,50.1194,107472.0
2017-07-10 14:40:00,54.95,54.95,54.78,54.79,155197.0,50.1285,50.1285,49.9734,49.9825,155197.0
2017-07-10 14:50:00,54.78,54.82,54.72,54.8,158897.0,49.9734,50.0099,49.9187,49.9916,158897.0
2017-07-10 15:00:00,54.79,54.87,54.76,54.77,143640.0,49.9825,50.0555,49.9552,49.9643,143640.0
2017-07-10 15:10:00,54.78,54.78,54.64,54.67,223183.0,49.9734,49.9734,49.8457,49.8731,223183.0
2017-07-10 15:20:00,54.67,54.84,54.64,54.83,224006.0,49.8731,50.0281,49.8457,50.019,224006.0
2017-07-10 15:30:00,54.83,54.96,54.83,54.95,262968.0,50.019,50.1376,50.019,50.1285,262968.0
2017-07-10 15:40:00,54.94,54.98,54.88,54.92,347379.0,50.1194,50.1559,50.0646,50.1011,347379.0
2017-07-10 15:50:00,54.93,54.96,54.81,54.81,691980.0,50.1102,50.1376,50.0008,50.0008,691980.0
2017-07-11 09:30:00,54.82,54.99,54.68,54.71,286935.0,50.0099,50.165,49.8822,49.9095,286935.0
2017-07-11 09:40:00,54.7,55.01,54.64,54.94,136050.0,49.9004,50.1832,49.8457,50.1194,136050.0
2017-07-11 09:50:00,54.96,55.04,54.87,54.88,196664.0,50.1376,50.2106,50.0555,50.0646,196664.0
2017-07-11 10:00:00,54.88,54.95,54.82,54.85,186082.0,50.0646,50.1285,50.0099,50.0373,186082.0
2017-07-11 10:10:00,54.86,55.0,54.85,54.96,113495.0,50.0464,50.1741,50.0373,50.1376,113495.0
2017-07-11 10:20:00,54.96,54.96,54.8,54.8,103105.0,50.1376,50.1376,49.9916,49.9916,103105.0
2017-07-11 10:30:00,54.81,54.85,54.69,54.79,103443.0,50.0008,50.0373,49.8913,49.9825,103443.0
2017-07-11 10:40:00,54.8,54.8,54.64,54.66,103821.0,49.9916,49.9916,49.8457,49.8639,103821.0
2017-07-11 10:50:00,54.67,54.71,54.58,54.7,102443.0,49.8731,49.9095,49.791,49.9004,102443.0
2017-07-11 11:00:00,54.7,54.85,54.69,54.83,67815.0,49.9004,50.0373,49.8913,50.019,67815.0
2017-07-11 11:10:00,54.82,54.87,54.67,54.69,70135.0,50.0099,50.0555,49.8731,49.8913,70135.0
2017-07-11 11:20:00,54.68,54.68,54.34,54.45,197869.0,49.8822,49.8822,49.572,49.6724,197869.0
2017-07-11 11:30:00,54.45,54.55,54.43,54.49,72976.0,49.6724,49.7636,49.6541,49.7088,72976.0
2017-07-11 11:40:00,54.48,54.52,54.41,54.47,75165.0,49.6997,49.7362,49.6359,49.6906,75165.0
2017-07-11 11:50:00,54.47,54.5,54.36,54.37,62347.0,49.6906,49.718,49.5903,49.5994,62347.0
2017-07-11 12:00:00,54.37,54.43,54.3,54.38,93309.0,49.5994,49.6541,49.5355,49.6085,93309.0
2017-07-11 12:10:00,54.38,54.49,54.38,54.42,46456.0,49.6085,49.7088,49.6085,49.645,46456.0
2017-07-11 12:20:00,54.42,54.45,54.38,54.41,53175.0,49.645,49.6724,49.6085,49.6359,53175.0
2017-07-11 12:30:00,54.41,54.42,54.36,54.36,42461.0,49.6359,49.645,49.5903,49.5903,42461.0
2017-07-11 12:40:00,54.37,54.42,54.35,54.39,39446.0,49.5994,49.645,49.5811,49.6176,39446.0
2017-07-11 12:50:00,54.38,54.44,54.36,54.42,63716.0,49.6085,49.6632,49.5903,49.645,63716.0
2017-07-11 13:00:00,54.43,54.49,54.4,54.42,45198.0,49.6541,49.7088,49.6267,49.645,45198.0
2017-07-11 13:10:00,54.42,54.47,54.42,54.45,32405.0,49.645,49.6906,49.645,49.6724,32405.0
2017-07-11 13:20:00,54.44,54.48,54.4,54.43,62916.0,49.6632,49.6997,49.6267,49.6541,62916.0
2017-07-11 13:30:00,54.43,54.48,54.4,54.43,65743.0,49.6541,49.6997,49.6267,49.6541,65743.0
2017-07-11 13:40:00,54.43,54.6,54.42,54.54,79978.0,49.6541,49.8092,49.645,49.7545,79978.0
2017-07-11 13:50:00,54.54,54.54,54.46,54.51,70223.0,49.7545,49.7545,49.6815,49.7271,70223.0
2017-07-11 14:00:00,54.51,54.54,54.45,54.48,61233.0,49.7271,49.7545,49.6724,49.6997,61233.0
2017-07-11 14:10:00,54.48,54.5,54.45,54.47,73147.0,49.6997,49.718,49.6724,49.6906,73147.0
2017-07-11 14:20:00,54.47,54.48,54.4,54.43,93407.0,49.6906,49.6997,49.6267,49.6541,93407.0
2017-07-11 14:30:00,54.44,54.49,54.43,54.45,50562.0,49.6632,49.7088,49.6541,49.6724,50562.0
2017-07-11 14:40:00,54.45,54.5,54.4,54.4,70114.0,49.6724,49.718,49.6267,49.6267,70114.0
2017-07-11 14:50:00,54.39,54.41,54.18,54.23,243976.0,49.6176,49.6359,49.426,49.4717,243976.0
2017-07-11 15:00:00,54.22,54.35,54.22,54.34,126408.0,49.4625,49.5811,49.4625,49.572,126408.0
2017-07-11 15:10:00,54.34,54.37,54.22,54.24,114064.0,49.572,49.5994,49.4625,49.4808,114064.0
2017-07-11 15:20:00,54.23,54.33,54.22,54.33,121393.0,49.4717,49.5629,49.4625,49.5629,121393.0
2017-07-11 15:30:00,54.32,54.46,54.31,54.34,166343.0,49.5538,49.6815,49.5446,49.572,166343.0
2017-07-11 15:40:00,54.33,54.41,54.32,54.34,264729.0,49.5629,49.6359,49.5538,49.572,264729.0
2017-07-11 15:50:00,54.33,54.38,54.25,54.27,558170.0,49.5629,49.6085,49.4899,49.5082,558170.0
2017-07-12 09:30:00,54.7,55.19,54.7,54.85,612251.0,49.9004,50.3474,49.9004,50.0373,612251.0
2017-07-12 09:40:00,54.85,54.99,54.75,54.93,425577.0,50.0373,50.165,49.946,50.1102,425577.0
2017-07-12 09:50:00,54.93,55.22,54.87,54.92,341732.0,50.1102,50.3748,50.0555,50.1011,341732.0
2017-07-12 10:00:00,54.91,55.04,54.89,54.96,271814.0,50.092,50.2106,50.0738,50.1376,271814.0
2017-07-12 10:10:00,54.95,54.98,54.78,54.96,244714.0,50.1285,50.1559,49.9734,50.1376,244714.0
2017-07-12 10:20:00,54.97,55.14,54.95,55.08,325938.0,50.1467,50.3018,50.1285,50.2471,325938.0
2017-07-12 10:30:00,55.08,55.17,54.99,55.02,227259.0,50.2471,50.3292,50.165,50.1923,227259.0
2017-07-12 10:40:00,55.02,55.06,54.93,54.97,128015.0,50.1923,50.2288,50.1102,50.1467,128015.0
2017-07-12 10:50:00,54.97,55.04,54.86,54.91,189826.0,50.1467,50.2106,50.0464,50.092,189826.0
2017-07-12 11:00:00,54.92,55.22,54.91,55.16,330035.0,50.1011,50.3748,50.092,50.3201,330035.0
2017-07-12 11:10:00,55.16,55.49,55.11,55.49,422014.0,50.3201,50.6211,50.2744,50.6211,422014.0
2017-07-12 11:20:00,55.49,55.49,55.24,55.26,251699.0,50.6211,50.6211,50.393,50.4113,251699.0
2017-07-12 11:30:00,55.26,55.45,55.23,55.41,255720.0,50.4113,50.5846,50.3839,50.5481,255720.0
2017-07-12 11:40:00,55.41,55.47,55.33,55.34,209910.0,50.5481,50.6029,50.4751,50.4843,209910.0
2017-07-12 11:50:00,55.33,55.33,55.23,55.29,252380.0,50.4751,50.4751,50.3839,50.4387,252380.0
2017-07-12 12:00:00,55.3,55.38,55.26,55.27,209263.0,50.4478,50.5208,50.4113,50.4204,209263.0
2017-07-12 12:10:00,55.27,55.32,55.13,55.24,225802.0,50.4204,50.466,50.2927,50.393,225802.0
2017-07-12 12:20:00,55.24,55.36,55.23,55.3,125291.0,50.393,50.5025,50.3839,50.4478,125291.0
2017-07-12 12:30:00,55.3,55.35,55.26,55.29,93877.0,50.4478,50.4934,50.4113,50.4387,93877.0
2017-07-12 12:40:00,55.28,55.32,55.23,55.29,102300.0,50.4295,50.466,50.3839,50.4387,102300.0
2017-07-12 12:50:00,55.3,55.44,55.29,55.43,113087.0,50.4478,50.5755,50.4387,50.5664,113087.0
2017-07-12 13:00:00,55.44,55.5,55.39,55.44,236894.0,50.5755,50.6302,50.5299,50.5755,236894.0
2017-07-12 13:10:00,55.44,55.51,55.4,55.41,165054.0,50.5755,50.6393,50.539,50.5481,165054.0
2017-07-12 13:20:00,55.41,55.42,55.21,55.22,147943.0,50.5481,50.5572,50.3657,50.3748,147943.0
2017-07-12 13:30:00,55.22,55.36,55.21,55.27,167476.0,50.3748,50.5025,50.3657,50.4204,167476.0
2017-07-12 13:40:00,55.27,55.5,55.27,55.48,210954.0,50.4204,50.6302,50.4204,50.612,210954.0
2017-07-12 13:50:00,55.48,55.51,55.41,55.47,121767.0,50.612,50.6393,50.5481,50.6029,121767.0
2017-07-12 14:00:00,55.47,55.47,55.35,55.43,116972.0,50.6029,50.6029,50.4934,50.5664,116972.0
2017-07-12 14:10:00,55.43,55.52,55.4,55.51,154274.0,50.5664,50.6485,50.539,50.6393,154274.0
2017-07-12 14:20:00,55.51,55.59,55.5,55.54,224969.0,50.6393,50.7123,50.6302,50.6667,224969.0
2017-07-12 14:30:00,55.53,55.56,55.44,55.45,166830.0,50.6576,50.685,50.5755,50.5846,166830.0
2017-07-12 14:40:00,55.45,55.48,55.41,55.44,198735.0,50.5846,50.612,50.5481,50.5755,198735.0
2017-07-12 14:50:00,55.44,55.49,55.41,55.48,167378.0,50.5755,50.6211,50.5481,50.612,167378.0
2017-07-12 15:00:00,55.48,55.49,55.36,55.41,297849.0,50.612,50.6211,50.5025,50.5481,297849.0
2017-07-12 15:10:00,55.42,55.43,55.35,55.39,243458.0,50.5572,50.5664,50.4934,50.5299,243458.0
2017-07-12 15:20:00,55.38,55.4,55.34,55.36,236571.0,50.5208,50.539,50.4843,50.5025,236571.0
2017-07-12 15:30:00,55.37,55.46,55.36,55.44,394535.0,50.5116,50.5937,50.5025,50.5755,394535.0
2017-07-12 15:40:00,55.43,55.49,55.41,55.48,462282.0,50.5664,50.6211,50.5481,50.612,462282.0
2017-07-12 15:50:00,55.47,55.55,55.36,55.49,1136642.0,50.6029,50.6758,50.5025,50.6211,1136642.0
2017-07-13 09:30:00,54.58,54.78,53.82,54.58,1526339.0,49.791,49.9734,49.0976,49.791,1526339.0
2017-07-13 09:40:00,54.58,54.59,54.11,54.24,775542.0,49.791,49.8001,49.3622,49.4808,775542.0
2017-07-13 09:50:00,54.24,54.38,54.15,54.27,526387.0,49.4808,49.6085,49.3987,49.5082,526387.0
2017-07-13 10:00:00,54.27,55.03,54.26,54.81,967996.0,49.5082,50.2015,49.499,50.0008,967996.0
2017-07-13 10:10:00,54.82,55.0,54.5,54.5,485449.0,50.0099,50.1741,49.718,49.718,485449.0
2017-07-13 10:20:00,54.51,54.69,54.22,54.26,417913.0,49.7271,49.8913,49.4625,49.499,417913.0
2017-07-13 10:30:00,54.27,54.5,54.19,54.4,513751.0,49.5082,49.718,49.4352,49.6267,513751.0
2017-07-13 10:40:00,54.4,54.74,54.31,54.63,504583.0,49.6267,49.9369,49.5446,49.8366,504583.0
2017-07-13 10:50:00,54.63,54.93,54.61,54.77,307597.0,49.8366,50.1102,49.8183,49.9643,307597.0
2017-07-13 11:00:00,54.77,54.81,54.57,54.57,204353.0,49.9643,50.0008,49.7818,49.7818,204353.0
2017-07-13 11:10:00,54.58,54.64,54.35,54.36,207135.0,49.791,49.8457,49.5811,49.5903,207135.0
2017-07-13 11:20:00,54.36,54.49,54.2,54.48,272196.0,49.5903,49.7088,49.4443,49.6997,272196.0
2017-07-13 11:30:00,54.48,54.5,54.31,54.44,169259.0,49.6997,49.718,49.5446,49.6632,169259.0
2017-07-13 11:40:00,54.44,54.49,54.2,54.25,223072.0,49.6632,49.7088,49.4443,49.4899,223072.0
2017-07-13 11:50:00,54.26,54.38,54.08,54.12,189046.0,49.499,49.6085,49.3348,49.3713,189046.0
2017-07-13 12:00:00,54.13,54.14,53.98,54.01,271665.0,49.3804,49.3896,49.2436,49.271,271665.0
2017-07-13 12:10:00,54.01,54.19,54.0,54.19,155699.0,49.271,49.4352,49.2618,49.4352,155699.0
2017-07-13 12:20:00,54.2,54.33,54.15,54.26,184952.0,49.4443,49.5629,49.3987,49.499,184952.0
2017-07-13 12:30:00,54.26,54.29,54.07,54.18,186920.0,49.499,49.5264,49.3257,49.426,186920.0
2017-07-13 12:40:00,54.18,54.39,54.17,54.34,226989.0,49.426,49.6176,49.4169,49.572,226989.0
2017-07-13 12:50:00,54.34,54.43,54.24,54.43,184196.0,49.572,49.6541,49.4808,49.6541,184196.0
2017-07-13 13:00:00,54.41,54.46,54.31,54.37,82872.0,49.6359,49.6815,49.5446,49.5994,82872.0
2017-07-13 13:10:00,54.37,54.4,54.3,54.4,100529.0,49.5994,49.6267,49.5355,49.6267,100529.0
2017-07-13 13:20:00,54.39,54.4,54.27,54.35,105234.0,49.6176,49.6267,49.5082,49.5811,105234.0
2017-07-13 13:30:00,54.34,54.44,54.33,54.43,108505.0,49.572,49.6632,49.5629,49.6541,108505.0
2017-07-13 13:40:00,54.43,54.56,54.33,54.36,171428.0,49.6541,49.7727,49.5629,49.5903,171428.0
2017-07-13 13:50:00,54.36,54.41,54.33,54.35,81169.0,49.5903,49.6359,49.5629,49.5811,81169.0
2017-07-13 14:00:00,54.35,54.38,54.29,54.36,72669.0,49.5811,49.6085,49.5264,49.5903,72669.0
2017-07-13 14:10:00,54.37,54.44,54.33,54.41,99800.0,49.5994,49.6632,49.5629,49.6359,99800.0
2017-07-13 14:20:00,54.42,54.54,54.36,54.42,140523.0,49.645,49.7545,49.5903,49.645,140523.0
2017-07-13 14:30:00,54.43,54.59,54.41,54.54,124208.0,49.6541,49.8001,49.6359,49.7545,124208.0
2017-07-13 14:40:00,54.54,54.59,54.5,54.56,139829.0,49.7545,49.8001,49.718,49.7727,139829.0
2017-07-13 14:50:00,54.57,54.61,54.55,54.59,118909.0,49.7818,49.8183,49.7636,49.8001,118909.0
2017-07-13 15:00:00,54.58,54.6,54.5,54.52,159536.0,49.791,49.8092,49.718,49.7362,159536.0
2017-07-13 15:10:00,54.53,54.61,54.51,54.59,138623.0,49.7453,49.8183,49.7271,49.8001,138623.0
2017-07-13 15:20:00,54.59,54.59,54.45,54.54,143023.0,49.8001,49.8001,49.6724,49.7545,143023.0
2017-07-13 15:30:00,54.53,54.54,54.43,54.54,191062.0,49.7453,49.7545,49.6541,49.7545,191062.0
2017-07-13 15:40:00,54.54,54.61,54.54,54.58,398724.0,49.7545,49.8183,49.7545,49.791,398724.0
2017-07-13 15:50:00,54.58,54.6,54.47,54.48,640684.0,49.791,49.8092,49.6906,49.6997,640684.0
2017-07-14 09:30:00,54.5,54.77,54.4,54.66,344894.0,49.718,49.9643,49.6267,49.8639,344894.0
2017-07-14 09:40:00,54.66,54.96,54.61,54.92,368360.0,49.8639,50.1376,49.8183,50.1011,368360.0
2017-07-14 09:50:00,54.93,55.06,54.9,54.99,299359.0,50.1102,50.2288,50.0829,50.165,299359.0
2017-07-14 10:00:00,54.99,55.11,54.92,55.06,191344.0,50.165,50.2744,50.1011,50.2288,191344.0
2017-07-14 10:10:00,55.05,55.2,54.98,55.09,274253.0,50.2197,50.3566,50.1559,50.2562,274253.0
2017-07-14 10:20:00,55.09,55.12,54.97,55.03,146469.0,50.2562,50.2836,50.1467,50.2015,146469.0
2017-07-14 10:30:00,55.04,55.06,54.93,54.99,185867.0,50.2106,50.2288,50.1102,50.165,185867.0
2017-07-14 10:40:00,54.99,55.06,54.95,55.04,168434.0,50.165,50.2288,50.1285,50.2106,168434.0
2017-07-14 10:50:00,55.04,55.06,54.97,55.03,186531.0,50.2106,50.2288,50.1467,50.2015,186531.0
2017-07-14 11:00:00,55.04,55.08,54.97,55.05,249117.0,50.2106,50.2471,50.1467,50.2197,249117.0
2017-07-14 11:10:00,55.06,55.1,55.01,55.08,255364.0,50.2288,50.2653,50.1832,50.2471,255364.0
2017-07-14 11:20:00,55.07,55.12,55.02,55.09,225544.0,50.238,50.2836,50.1923,50.2562,225544.0
2017-07-14 11:30:00,55.09,55.11,55.04,55.07,162332.0,50.2562,50.2744,50.2106,50.238,162332.0
2017-07-14 11:40:00,55.06,55.13,55.02,55.03,142720.0,50.2288,50.2927,50.1923,50.2015,142720.0
2017-07-14 11:50:00,55.03,55.08,54.95,55.01,191514.0,50.2015,50.2471,50.1285,50.1832,191514.0
2017-07-14 12:00:00,55.02,55.07,54.99,55.01,114490.0,50.1923,50.238,50.165,50.1832,114490.0
2017-07-14 12:10:00,55.02,55.04,54.98,55.01,93274.0,50.1923,50.2106,50.1559,50.1832,93274.0
2017-07-14 12:20:00,55.0,55.15,54.97,55.15,148939.0,50.1741,50.3109,50.1467,50.3109,148939.0
2017-07-14 12:30:00,55.16,55.27,55.13,55.23,258575.0,50.3201,50.4204,50.2927,50.3839,258575.0
2017-07-14 12:40:00,55.23,55.27,55.13,55.2,223733.0,50.3839,50.4204,50.2927,50.3566,223733.0
2017-07-14 12:50:00,55.2,55.21,55.06,55.09,181404.0,50.3566,50.3657,50.2288,50.2562,181404.0
2017-07-14 13:00:00,55.09,55.29,55.05,55.29,245484.0,50.2562,50.4387,50.2197,50.4387,245484.0
2017-07-14 13:10:00,55.29,55.39,55.25,55.38,195354.0,50.4387,50.5299,50.4022,50.5208,195354.0
2017-07-14 13:20:00,55.37,55.37,55.27,55.28,157320.0,50.5116,50.5116,50.4204,50.4295,157320.0
2017-07-14 13:30:00,55.28,55.38,55.22,55.26,162837.0,50.4295,50.5208,50.3748,50.4113,162837.0
2017-07-14 13:40:00,55.25,55.36,55.25,55.33,105329.0,50.4022,50.5025,50.4022,50.4751,105329.0
2017-07-14 13:50:00,55.33,55.34,55.18,55.31,184849.0,50.4751,50.4843,50.3383,50.4569,184849.0
2017-07-14 14:00:00,55.31,55.34,55.13,55.13,192542.0,50.4569,50.4843,50.2927,50.2927,192542.0
2017-07-14 14:10:00,55.13,55.22,55.06,55.21,139925.0,50.2927,50.3748,50.2288,50.3657,139925.0
2017-07-14 14:20:00,55.22,55.3,55.19,55.24,147058.0,50.3748,50.4478,50.3474,50.393,147058.0
2017-07-14 14:30:00,55.24,55.26,55.13,55.16,131299.0,50.393,50.4113,50.2927,50.3201,131299.0
2017-07-14 14:40:00,55.16,55.23,55.14,55.23,106543.0,50.3201,50.3839,50.3018,50.3839,106543.0
2017-07-14 14:50:00,55.23,55.25,55.05,55.05,142715.0,50.3839,50.4022,50.2197,50.2197,142715.0
2017-07-14 15:00:00,55.05,55.16,55.05,55.16,200862.0,50.2197,50.3201,50.2197,50.3201,200862.0
2017-07-14 15:10:00,55.16,55.2,55.13,55.15,191368.0,50.3201,50.3566,50.2927,50.3109,191368.0
2017-07-14 15:20:00,55.16,55.3,55.15,55.29,179613.0,50.3201,50.4478,50.3109,50.4387,179613.0
2017-07-14 15:30:00,55.28,55.34,55.24,55.33,283126.0,50.4295,50.4843,50.393,50.4751,283126.0
2017-07-14 15:40:00,55.34,55.38,55.24,55.3,382440.0,50.4843,50.5208,50.393,50.4478,382440.0
2017-07-14 15:50:00,55.31,55.32,55.11,55.13,648245.0,50.4569,50.466,50.2744,50.2927,648245.0
2017-07-17 09:30:00,55.2,55.29,54.82,54.87,293684.0,50.3566,50.4387,50.0099,50.0555,293684.0
2017-07-17 09:40:00,54.87,54.91,54.73,54.8,246878.0,50.0555,50.092,49.9278,49.9916,246878.0
2017-07-17 09:50:00,54.79,54.99,54.74,54.94,169016.0,49.9825,50.165,49.9369,50.1194,169016.0
2017-07-17 10:00:00,54.92,54.94,54.83,54.84,161118.0,50.1011,50.1194,50.019,50.0281,161118.0
2017-07-17 10:10:00,54.83,54.91,54.79,54.79,153426.0,50.019,50.092,49.9825,49.9825,153426.0
2017-07-17 10:20:00,54.79,54.89,54.67,54.68,145972.0,49.9825,50.0738,49.8731,49.8822,145972.0
2017-07-17 10:30:00,54.68,54.82,54.67,54.75,97842.0,49.8822,50.0099,49.8731,49.946,97842.0
2017-07-17 10:40:00,54.75,54.8,54.66,54.73,147618.0,49.946,49.9916,49.8639,49.9278,147618.0
2017-07-17 10:50:00,54.72,54.83,54.7,54.78,93769.0,49.9187,50.019,49.9004,49.9734,93769.0
2017-07-17 11:00:00,54.78,54.9,54.77,54.82,105131.0,49.9734,50.0829,49.9643,50.0099,105131.0
2017-07-17 11:10:00,54.82,54.9,54.8,54.87,90068.0,50.0099,50.0829,49.9916,50.0555,90068.0
2017-07-17 11:20:00,54.87,54.88,54.81,54.84,89360.0,50.0555,50.0646,50.0008,50.0281,89360.0
2017-07-17 11:30:00,54.84,54.92,54.8,54.82,103239.0,50.0281,50.1011,49.9916,50.0099,103239.0
2017-07-17 11:40:00,54.82,54.86,54.79,54.84,115878.0,50.0099,50.0464,49.9825,50.0281,115878.0
2017-07-17 11:50:00,54.84,54.9,54.83,54.85,66520.0,50.0281,50.0829,50.019,50.0373,66520.0
2017-07-17 12:00:00,54.86,54.86,54.75,54.78,71244.0,50.0464,50.0464,49.946,49.9734,71244.0
2017-07-17 12:10:00,54.78,54.8,54.71,54.77,92499.0,49.9734,49.9916,49.9095,49.9643,92499.0
2017-07-17 12:20:00,54.77,54.83,54.76,54.8,40007.0,49.9643,50.019,49.9552,49.9916,40007.0
2017-07-17 12:30:00,54.79,54.92,54.79,54.91,50433.0,49.9825,50.1011,49.9825,50.092,50433.0
2017-07-17 12:40:00,54.91,54.96,54.9,54.95,71785.0,50.092,50.1376,50.0829,50.1285,71785.0
2017-07-17 12:50:00,54.95,54.97,54.89,54.89,50198.0,50.1285,50.1467,50.0738,50.0738,50198.0
2017-07-17 13:00:00,54.89,54.92,54.86,54.9,46950.0,50.0738,50.1011,50.0464,50.0829,46950.0
2017-07-17 13:10:00,54.9,54.96,54.88,54.91,93721.0,50.0829,50.1376,50.0646,50.092,93721.0
2017-07-17 13:20:00,54.91,54.95,54.88,54.9,78009.0,50.092,50.1285,50.0646,50.0829,78009.0
2017-07-17 13:30:00,54.9,54.97,54.89,54.93,58026.0,50.0829,50.1467,50.0738,50.1102,58026.0
2017-07-17 13:40:00,54.92,54.97,54.91,54.92,77716.0,50.1011,50.1467,50.092,50.1011,77716.0
2017-07-17 13:50:00,54.92,54.94,54.84,54.91,71006.0,50.1011,50.1194,50.0281,50.092,71006.0
2017-07-17 14:00:00,54.91,54.91,54.81,54.84,109009.0,50.092,50.092,50.0008,50.0281,109009.0
2017-07-17 14:10:00,54.83,54.85,54.77,54.84,86511.0,50.019,50.0373,49.9643,50.0281,86511.0
2017-07-17 14:20:00,54.85,54.94,54.83,54.93,68389.0,50.0373,50.1194,50.019,50.1102,68389.0
2017-07-17 14:30:00,54.92,54.95,54.89,54.92,85495.0,50.1011,50.1285,50.0738,50.1011,85495.0
2017-07-17 14:40:00,54.92,54.98,54.91,54.94,94367.0,50.1011,50.1559,50.092,50.1194,94367.0
2017-07-17 14:50:00,54.94,54.95,54.87,54.9,60062.0,50.1194,50.1285,50.0555,50.0829,60062.0
2017-07-17 15:00:00,54.89,54.94,54.88,54.91,64118.0,50.0738,50.1194,50.0646,50.092,64118.0
2017-07-17 15:10:00,54.9,54.95,54.9,54.92,64743.0,50.0829,50.1285,50.0829,50.1011,64743.0
2017-07-17 15:20:00,54.93,54.94,54.84,54.86,98746.0,50.1102,50.1194,50.0281,50.0464,98746.0
2017-07-17 15:30:00,54.85,54.89,54.84,54.85,114010.0,50.0373,50.0738,50.0281,50.0373,114010.0
2017-07-17 15:40:00,54.85,54.85,54.79,54.8,201721.0,50.0373,50.0373,49.9825,49.9916,201721.0
2017-07-17 15:50:00,54.8,54.81,54.61,54.64,576594.0,49.9916,50.0008,49.8183,49.8457,576594.0
2017-07-18 09:30:00,54.5,54.5,54.19,54.33,305310.0,49.718,49.718,49.4352,49.5629,305310.0
2017-07-18 09:40:00,54.33,54.37,54.23,54.34,210860.0,49.5629,49.5994,49.4717,49.572,210860.0
2017-07-18 09:50:00,54.32,54.36,54.26,54.27,152038.0,49.5538,49.5903,49.499,49.5082,152038.0
2017-07-18 10:00:00,54.28,54.28,53.93,53.98,354881.0,49.5173,49.5173,49.198,49.2436,354881.0
2017-07-18 10:10:00,53.98,54.2,53.96,54.17,182043.0,49.2436,49.4443,49.2254,49.4169,182043.0
2017-07-18 10:20:00,54.18,54.23,54.1,54.15,82051.0,49.426,49.4717,49.3531,49.3987,82051.0
2017-07-18 10:30:00,54.15,54.2,54.14,54.14,94431.0,49.3987,49.4443,49.3896,49.3896,94431.0
2017-07-18 10:40:00,54.13,54.16,54.03,54.08,130648.0,49.3804,49.4078,49.2892,49.3348,130648.0
2017-07-18 10:50:00,54.08,54.26,54.07,54.14,135524.0,49.3348,49.499,49.3257,49.3896,135524.0
2017-07-18 11:00:00,54.14,54.15,54.05,54.07,171995.0,49.3896,49.3987,49.3075,49.3257,171995.0
2017-07-18 11:10:00,54.07,54.18,54.05,54.06,150237.0,49.3257,49.426,49.3075,49.3166,150237.0
2017-07-18 11:20:00,54.05,54.21,54.05,54.19,250816.0,49.3075,49.4534,49.3075,49.4352,250816.0
2017-07-18 11:30:00,54.19,54.3,54.18,54.24,105965.0,49.4352,49.5355,49.426,49.4808,105965.0
2017-07-18 11:40:00,54.24,54.34,54.24,54.3,91902.0,49.4808,49.572,49.4808,49.5355,91902.0
2017-07-18 11:50:00,54.29,54.29,54.17,54.22,99043.0,49.5264,49.5264,49.4169,49.4625,99043.0
2017-07-18 12:00:00,54.22,54.28,54.2,54.21,84059.0,49.4625,49.5173,49.4443,49.4534,84059.0
2017-07-18 12:10:00,54.21,54.22,54.16,54.21,105285.0,49.4534,49.4625,49.4078,49.4534,105285.0
2017-07-18 12:20:00,54.21,54.28,54.19,54.21,64458.0,49.4534,49.5173,49.4352,49.4534,64458.0
2017-07-18 12:30:00,54.2,54.28,54.19,54.28,89839.0,49.4443,49.5173,49.4352,49.5173,89839.0
2017-07-18 12:40:00,54.28,54.31,54.22,54.24,57366.0,49.5173,49.5446,49.4625,49.4808,57366.0
2017-07-18 12:50:00,54.24,54.25,54.09,54.09,115963.0,49.4808,49.4899,49.3439,49.3439,115963.0
2017-07-18 13:00:00,54.09,54.12,53.99,54.08,192642.0,49.3439,49.3713,49.2527,49.3348,192642.0
2017-07-18 13:10:00,54.09,54.11,54.06,54.07,94813.0,49.3439,49.3622,49.3166,49.3257,94813.0
2017-07-18 13:20:00,54.06,54.12,54.04,54.09,87814.0,49.3166,49.3713,49.2983,49.3439,87814.0
2017-07-18 13:30:00,54.08,54.11,54.02,54.08,67364.0,49.3348,49.3622,49.2801,49.3348,67364.0
2017-07-18 13:40:00,54.08,54.11,54.05,54.09,106956.0,49.3348,49.3622,49.3075,49.3439,106956.0
2017-07-18 13:50:00,54.09,54.13,54.05,54.12,118290.0,49.3439,49.3804,49.3075,49.3713,118290.0
2017-07-18 14:00:00,54.13,54.13,54.07,54.09,40260.0,49.3804,49.3804,49.3257,49.3439,40260.0
2017-07-18 14:10:00,54.09,54.11,54.07,54.09,82298.0,49.3439,49.3622,49.3257,49.3439,82298.0
2017-07-18 14:20:00,54.09,54.13,54.0,54.01,96012.0,49.3439,49.3804,49.2618,49.271,96012.0
2017-07-18 14:30:00,54.01,54.02,53.89,53.89,159165.0,49.271,49.2801,49.1615,49.1615,159165.0
2017-07-18 14:40:00,53.89,53.97,53.89,53.91,94469.0,49.1615,49.2345,49.1615,49.1797,94469.0
2017-07-18 14:50:00,53.9,54.01,53.87,53.98,81271.0,49.1706,49.271,49.1432,49.2436,81271.0
2017-07-18 15:00:00,53.97,54.02,53.95,54.01,145050.0,49.2345,49.2801,49.2162,49.271,145050.0
2017-07-18 15:10:00,54.01,54.03,53.97,54.02,108123.0,49.271,49.2892,49.2345,49.2801,108123.0
2017-07-18 15:20:00,54.02,54.03,53.99,54.02,122764.0,49.2801,49.2892,49.2527,49.2801,122764.0
2017-07-18 15:30:00,54.01,54.05,53.99,54.05,187518.0,49.271,49.3075,49.2527,49.3075,187518.0
2017-07-18 15:40:00,54.05,54.07,53.94,53.96,265194.0,49.3075,49.3257,49.2071,49.2254,265194.0
2017-07-18 15:50:00,53.96,54.0,53.94,53.96,455143.0,49.2254,49.2618,49.2071,49.2254,455143.0
2017-07-19 09:30:00,53.77,53.93,53.1,53.6,931795.0,49.052,49.198,48.4408,48.8969,931795.0
2017-07-19 09:40:00,53.6,53.73,53.22,53.7,569246.0,48.8969,49.0155,48.5503,48.9882,569246.0
2017-07-19 09:50:00,53.71,53.96,53.62,53.83,334682.0,48.9973,49.2254,48.9152,49.1068,334682.0
2017-07-19 10:00:00,53.83,53.93,53.8,53.83,341172.0,49.1068,49.198,49.0794,49.1068,341172.0
2017-07-19 10:10:00,53.83,53.91,53.74,53.85,163304.0,49.1068,49.1797,49.0247,49.125,163304.0
2017-07-19 10:20:00,53.85,53.87,53.76,53.79,165966.0,49.125,49.1432,49.0429,49.0703,165966.0
2017-07-19 10:30:00,53.79,54.01,53.75,53.88,248469.0,49.0703,49.271,49.0338,49.1524,248469.0
2017-07-19 10:40:00,53.89,53.91,53.76,53.88,145499.0,49.1615,49.1797,49.0429,49.1524,145499.0
2017-07-19 10:50:00,53.89,53.96,53.85,53.93,244923.0,49.1615,49.2254,49.125,49.198,244923.0
2017-07-19 11:00:00,53.93,53.97,53.84,53.85,239079.0,49.198,49.2345,49.1159,49.125,239079.0
2017-07-19 11:10:00,53.85,53.91,53.81,53.84,166609.0,49.125,49.1797,49.0885,49.1159,166609.0
2017-07-19 11:20:00,53.85,53.97,53.84,53.86,173240.0,49.125,49.2345,49.1159,49.1341,173240.0
2017-07-19 11:30:00,53.86,54.0,53.85,53.97,210597.0,49.1341,49.2618,49.125,49.2345,210597.0
2017-07-19 11:40:00,53.98,54.0,53.95,53.97,75726.0,49.2436,49.2618,49.2162,49.2345,75726.0
2017-07-19 11:50:00,53.97,54.0,53.95,54.0,107707.0,49.2345,49.2618,49.2162,49.2618,107707.0
2017-07-19 12:00:00,54.0,54.18,53.94,54.15,409027.0,49.2618,49.426,49.2071,49.3987,409027.0
2017-07-19 12:10:00,54.15,54.15,54.05,54.13,127216.0,49.3987,49.3987,49.3075,49.3804,127216.0
2017-07-19 12:20:00,54.12,54.16,54.06,54.14,128067.0,49.3713,49.4078,49.3166,49.3896,128067.0
2017-07-19 12:30:00,54.14,54.21,54.1,54.15,273951.0,49.3896,49.4534,49.3531,49.3987,273951.0
2017-07-19 12:40:00,54.15,54.15,53.99,54.04,121799.0,49.3987,49.3987,49.2527,49.2983,121799.0
2017-07-19 12:50:00,54.04,54.06,53.96,53.98,100450.0,49.2983,49.3166,49.2254,49.2436,100450.0
2017-07-19 13:00:00,53.98,54.11,53.96,54.11,118376.0,49.2436,49.3622,49.2254,49.3622,118376.0
2017-07-19 13:10:00,54.11,54.18,54.09,54.12,53121.0,49.3622,49.426,49.3439,49.3713,53121.0
2017-07-19 13:20:00,54.13,54.2,54.12,54.13,64616.0,49.3804,49.4443,49.3713,49.3804,64616.0
2017-07-19 13:30:00,54.14,54.16,54.1,54.16,73222.0,49.3896,49.4078,49.3531,49.4078,73222.0
2017-07-19 13:40:00,54.16,54.16,54.07,54.12,88447.0,49.4078,49.4078,49.3257,49.3713,88447.0
2017-07-19 13:50:00,54.13,54.16,54.06,54.06,70459.0,49.3804,49.4078,49.3166,49.3166,70459.0
2017-07-19 14:00:00,54.05,54.12,54.02,54.11,151214.0,49.3075,49.3713,49.2801,49.3622,151214.0
2017-07-19 14:10:00,54.12,54.3,54.12,54.24,120569.0,49.3713,49.5355,49.3713,49.4808,120569.0
2017-07-19 14:20:00,54.24,54.29,54.22,54.26,138006.0,49.4808,49.5264,49.4625,49.499,138006.0
2017-07-19 14:30:00,54.25,54.34,54.16,54.18,97253.0,49.4899,49.572,49.4078,49.426,97253.0
2017-07-19 14:40:00,54.17,54.21,54.12,54.12,80613.0,49.4169,49.4534,49.3713,49.3713,80613.0
2017-07-19 14:50:00,54.13,54.21,54.12,54.14,150010.0,49.3804,49.4534,49.3713,49.3896,150010.0
2017-07-19 15:00:00,54.14,54.14,54.05,54.06,157725.0,49.3896,49.3896,49.3075,49.3166,157725.0
2017-07-19 15:10:00,54.05,54.06,53.98,54.02,175237.0,49.3075,49.3166,49.2436,49.2801,175237.0
2017-07-19 15:20:00,54.02,54.02,53.96,53.98,128068.0,49.2801,49.2801,49.2254,49.2436,128068.0
2017-07-19 15:30:00,53.98,54.01,53.91,53.94,309367.0,49.2436,49.271,49.1797,49.2071,309367.0
2017-07-19 15:40:00,53.94,54.02,53.93,53.95,317110.0,49.2071,49.2801,49.198,49.2162,317110.0
2017-07-19 15:50:00,53.96,53.96,53.76,53.81,849350.0,49.2254,49.2254,49.0429,49.0885,849350.0
2017-07-20 09:30:00,53.79,53.91,53.53,53.72,255688.0,49.0703,49.1797,48.8331,49.0064,255688.0
2017-07-20 09:40:00,53.72,53.75,53.04,53.18,404536.0,49.0064,49.0338,48.3861,48.5138,404536.0
2017-07-20 09:50:00,53.19,53.46,53.18,53.43,225142.0,48.5229,48.7692,48.5138,48.7419,225142.0
2017-07-20 10:00:00,53.43,53.58,53.41,53.51,137689.0,48.7419,48.8787,48.7236,48.8148,137689.0
2017-07-20 10:10:00,53.51,53.52,53.29,53.35,254417.0,48.8148,48.824,48.6141,48.6689,254417.0
2017-07-20 10:20:00,53.34,53.45,53.33,53.38,69092.0,48.6598,48.7601,48.6506,48.6962,69092.0
2017-07-20 10:30:00,53.38,53.38,53.06,53.12,217015.0,48.6962,48.6962,48.4043,48.4591,217015.0
2017-07-20 10:40:00,53.09,53.1,52.99,53.08,266404.0,48.4317,48.4408,48.3405,48.4226,266404.0
2017-07-20 10:50:00,53.09,53.27,53.08,53.27,159899.0,48.4317,48.5959,48.4226,48.5959,159899.0
2017-07-20 11:00:00,53.27,53.41,53.21,53.3,208052.0,48.5959,48.7236,48.5412,48.6233,208052.0
2017-07-20 11:10:00,53.31,53.4,53.25,53.3,137760.0,48.6324,48.7145,48.5777,48.6233,137760.0
2017-07-20 11:20:00,53.3,53.42,53.26,53.32,163209.0,48.6233,48.7327,48.5868,48.6415,163209.0
2017-07-20 11:30:00,53.32,53.35,53.25,53.28,119284.0,48.6415,48.6689,48.5777,48.605,119284.0
2017-07-20 11:40:00,53.29,53.34,53.27,53.3,83234.0,48.6141,48.6598,48.5959,48.6233,83234.0
2017-07-20 11:50:00,53.31,53.44,53.31,53.42,93649.0,48.6324,48.751,48.6324,48.7327,93649.0
2017-07-20 12:00:00,53.42,53.42,53.34,53.34,76430.0,48.7327,48.7327,48.6598,48.6598,76430.0
2017-07-20 12:10:00,53.35,53.36,53.32,53.33,81023.0,48.6689,48.678,48.6415,48.6506,81023.0
2017-07-20 12:20:00,53.32,53.34,53.3,53.33,80208.0,48.6415,48.6598,48.6233,48.6506,80208.0
2017-07-20 12:30:00,53.33,53.36,53.31,53.35,62088.0,48.6506,48.678,48.6324,48.6689,62088.0
2017-07-20 12:40:00,53.35,53.4,53.33,53.36,63926.0,48.6689,48.7145,48.6506,48.678,63926.0
2017-07-20 12:50:00,53.35,53.36,53.3,53.32,85658.0,48.6689,48.678,48.6233,48.6415,85658.0
2017-07-20 13:00:00,53.31,53.31,53.23,53.3,149051.0,48.6324,48.6324,48.5594,48.6233,149051.0
2017-07-20 13:10:00,53.3,53.33,53.28,53.33,68599.0,48.6233,48.6506,48.605,48.6506,68599.0
2017-07-20 13:20:00,53.33,53.36,53.31,53.31,68599.0,48.6506,48.678,48.6324,48.6324,68599.0
2017-07-20 13:30:00,53.31,53.33,53.29,53.3,71301.0,48.6324,48.6506,48.6141,48.6233,71301.0
2017-07-20 13:40:00,53.3,53.32,53.18,53.18,108457.0,48.6233,48.6415,48.5138,48.5138,108457.0
2017-07-20 13:50:00,53.18,53.19,53.11,53.14,122626.0,48.5138,48.5229,48.4499,48.4773,122626.0
2017-07-20 14:00:00,53.13,53.16,53.05,53.12,129403.0,48.4682,48.4955,48.3952,48.4591,129403.0
2017-07-20 14:10:00,53.12,53.13,53.04,53.07,130279.0,48.4591,48.4682,48.3861,48.4134,130279.0
2017-07-20 14:20:00,53.07,53.16,53.03,53.13,148938.0,48.4134,48.4955,48.377,48.4682,148938.0
2017-07-20 14:30:00,53.14,53.15,53.06,53.09,170953.0,48.4773,48.4864,48.4043,48.4317,170953.0
2017-07-20 14:40:00,53.11,53.23,53.07,53.07,250875.0,48.4499,48.5594,48.4134,48.4134,250875.0
2017-07-20 14:50:00,53.08,53.14,53.01,53.02,222389.0,48.4226,48.4773,48.3587,48.3678,222389.0
2017-07-20 15:00:00,53.03,53.11,53.0,53.01,215298.0,48.377,48.4499,48.3496,48.3587,215298.0
2017-07-20 15:10:00,53.01,53.13,53.0,53.06,210499.0,48.3587,48.4682,48.3496,48.4043,210499.0
2017-07-20 15:20:00,53.06,53.13,53.05,53.07,244231.0,48.4043,48.4682,48.3952,48.4134,244231.0
2017-07-20 15:30:00,53.08,53.08,52.91,52.95,508329.0,48.4226,48.4226,48.2675,48.304,508329.0
2017-07-20 15:40:00,52.95,52.97,52.83,52.85,472399.0,48.304,48.3222,48.1945,48.2127,472399.0
2017-07-20 15:50:00,52.85,52.89,52.75,52.84,818060.0,48.2127,48.2492,48.1215,48.2036,818060.0
2017-07-21 09:30:00,52.55,52.7,52.4,52.43,505198.0,47.9391,48.0759,47.8022,47.8296,505198.0
2017-07-21 09:40:00,52.43,52.52,52.36,52.38,149490.0,47.8296,47.9117,47.7657,47.784,149490.0
2017-07-21 09:50:00,52.38,52.38,52.07,52.12,257652.0,47.784,47.784,47.5012,47.5468,257652.0
2017-07-21 10:00:00,52.12,52.21,52.09,52.18,165531.0,47.5468,47.6289,47.5194,47.6015,165531.0
2017-07-21 10:10:00,52.18,52.25,52.08,52.13,165309.0,47.6015,47.6654,47.5103,47.5559,165309.0
2017-07-21 10:20:00,52.12,52.25,52.12,52.19,93650.0,47.5468,47.6654,47.5468,47.6107,93650.0
2017-07-21 10:30:00,52.18,52.3,52.18,52.28,226255.0,47.6015,47.711,47.6015,47.6928,226255.0
2017-07-21 10:40:00,52.27,52.33,52.21,52.26,99836.0,47.6836,47.7384,47.6289,47.6745,99836.0
2017-07-21 10:50:00,52.26,52.31,52.14,52.19,184584.0,47.6745,47.7201,47.565,47.6107,184584.0
2017-07-21 11:00:00,52.2,52.22,52.1,52.18,130289.0,47.6198,47.638,47.5286,47.6015,130289.0
2017-07-21 11:10:00,52.18,52.33,52.17,52.3,234929.0,47.6015,47.7384,47.5924,47.711,234929.0
2017-07-21 11:20:00,52.3,52.33,52.26,52.31,168296.0,47.711,47.7384,47.6745,47.7201,168296.0
2017-07-21 11:30:00,52.31,52.36,52.26,52.36,245191.0,47.7201,47.7657,47.6745,47.7657,245191.0
2017-07-21 11:40:00,52.36,52.45,52.34,52.36,71415.0,47.7657,47.8478,47.7475,47.7657,71415.0
2017-07-21 11:50:00,52.36,52.45,52.35,52.37,82943.0,47.7657,47.8478,47.7566,47.7749,82943.0
2017-07-21 12:00:00,52.38,52.39,52.3,52.33,70759.0,47.784,47.7931,47.711,47.7384,70759.0
2017-07-21 12:10:00,52.34,52.37,52.25,52.25,87797.0,47.7475,47.7749,47.6654,47.6654,87797.0
2017-07-21 12:20:00,52.24,52.26,52.19,52.25,87982.0,47.6563,47.6745,47.6107,47.6654,87982.0
2017-07-21 12:30:00,52.25,52.28,52.22,52.25,84141.0,47.6654,47.6928,47.638,47.6654,84141.0
2017-07-21 12:40:00,52.25,52.31,52.24,52.27,108659.0,47.6654,47.7201,47.6563,47.6836,108659.0
2017-07-21 12:50:00,52.28,52.3,52.18,52.2,152106.0,47.6928,47.711,47.6015,47.6198,152106.0
2017-07-21 13:00:00,52.2,52.24,52.15,52.18,140533.0,47.6198,47.6563,47.5742,47.6015,140533.0
2017-07-21 13:10:00,52.19,52.27,52.18,52.21,106327.0,47.6107,47.6836,47.6015,47.6289,106327.0
2017-07-21 13:20:00,52.21,52.23,52.16,52.16,52891.0,47.6289,47.6471,47.5833,47.5833,52891.0
2017-07-21 13:30:00,52.16,52.25,52.15,52.24,106294.0,47.5833,47.6654,47.5742,47.6563,106294.0
2017-07-21 13:40:00,52.24,52.29,52.22,52.26,97381.0,47.6563,47.7019,47.638,47.6745,97381.0
2017-07-21 13:50:00,52.25,52.26,52.19,52.21,121565.0,47.6654,47.6745,47.6107,47.6289,121565.0
2017-07-21 14:00:00,52.22,52.27,52.21,52.26,78539.0,47.638,47.6836,47.6289,47.6745,78539.0
2017-07-21 14:10:00,52.25,52.26,52.18,52.22,116919.0,47.6654,47.6745,47.6015,47.638,116919.0
2017-07-21 14:20:00,52.24,52.25,52.16,52.2,73098.0,47.6563,47.6654,47.5833,47.6198,73098.0
2017-07-21 14:30:00,52.21,52.25,52.16,52.21,185219.0,47.6289,47.6654,47.5833,47.6289,185219.0
2017-07-21 14:40:00,52.22,52.24,52.19,52.23,84474.0,47.638,47.6563,47.6107,47.6471,84474.0
2017-07-21 14:50:00,52.22,52.32,52.22,52.32,93685.0,47.638,47.7293,47.638,47.7293,93685.0
2017-07-21 15:00:00,52.32,52.41,52.31,52.32,160982.0,47.7293,47.8114,47.7201,47.7293,160982.0
2017-07-21 15:10:00,52.32,52.35,52.25,52.26,126760.0,47.7293,47.7566,47.6654,47.6745,126760.0
2017-07-21 15:20:00,52.27,52.33,52.25,52.27,102988.0,47.6836,47.7384,47.6654,47.6836,102988.0
2017-07-21 15:30:00,52.28,52.34,52.25,52.28,150154.0,47.6928,47.7475,47.6654,47.6928,150154.0
2017-07-21 15:40:00,52.28,52.33,52.25,52.26,297815.0,47.6928,47.7384,47.6654,47.6745,297815.0
2017-07-21 15:50:00,52.27,52.29,52.21,52.27,615830.0,47.6836,47.7019,47.6289,47.6836,615830.0
2017-07-24 09:30:00,52.26,52.4,52.03,52.23,230441.0,47.6745,47.8022,47.4647,47.6471,230441.0
2017-07-24 09:40:00,52.21,52.36,52.15,52.29,132741.0,47.6289,47.7657,47.5742,47.7019,132741.0
2017-07-24 09:50:00,52.28,52.38,52.26,52.35,129373.0,47.6928,47.784,47.6745,47.7566,129373.0
2017-07-24 10:00:00,52.35,52.4,52.29,52.37,138237.0,47.7566,47.8022,47.7019,47.7749,138237.0
2017-07-24 10:10:00,52.36,52.37,52.26,52.32,125916.0,47.7657,47.7749,47.6745,47.7293,125916.0
2017-07-24 10:20:00,52.32,52.41,52.32,52.39,165595.0,47.7293,47.8114,47.7293,47.7931,165595.0
2017-07-24 10:30:00,52.38,52.39,52.26,52.29,123250.0,47.784,47.7931,47.6745,47.7019,123250.0
2017-07-24 10:40:00,52.28,52.32,52.25,52.27,176309.0,47.6928,47.7293,47.6654,47.6836,176309.0
2017-07-24 10:50:00,52.27,52.29,52.19,52.22,85514.0,47.6836,47.7019,47.6107,47.638,85514.0
2017-07-24 11:00:00,52.22,52.24,52.11,52.17,96210.0,47.638,47.6563,47.5377,47.5924,96210.0
2017-07-24 11:10:00,52.17,52.21,52.09,52.1,66452.0,47.5924,47.6289,47.5194,47.5286,66452.0
2017-07-24 11:20:00,52.1,52.12,51.95,51.99,175818.0,47.5286,47.5468,47.3917,47.4282,175818.0
2017-07-24 11:30:00,52.0,52.06,51.98,52.01,60385.0,47.4373,47.4921,47.4191,47.4465,60385.0
2017-07-24 11:40:00,52.01,52.03,51.95,51.95,55850.0,47.4465,47.4647,47.3917,47.3917,55850.0
2017-07-24 11:50:00,51.95,52.02,51.92,51.93,89900.0,47.3917,47.4556,47.3643,47.3735,89900.0
2017-07-24 12:00:00,51.94,51.97,51.79,51.8,146961.0,47.3826,47.41,47.2458,47.2549,146961.0
2017-07-24 12:10:00,51.8,51.83,51.73,51.78,87143.0,47.2549,47.2822,47.191,47.2366,87143.0
2017-07-24 12:20:00,51.78,51.81,51.68,51.71,141151.0,47.2366,47.264,47.1454,47.1728,141151.0
2017-07-24 12:30:00,51.7,51.7,51.61,51.64,139797.0,47.1637,47.1637,47.0816,47.1089,139797.0
2017-07-24 12:40:00,51.64,51.71,51.63,51.68,81582.0,47.1089,47.1728,47.0998,47.1454,81582.0
2017-07-24 12:50:00,51.67,51.73,51.65,51.69,102884.0,47.1363,47.191,47.118,47.1545,102884.0
2017-07-24 13:00:00,51.69,51.7,51.63,51.66,134915.0,47.1545,47.1637,47.0998,47.1272,134915.0
2017-07-24 13:10:00,51.67,51.7,51.62,51.67,207280.0,47.1363,47.1637,47.0907,47.1363,207280.0
2017-07-24 13:20:00,51.67,51.71,51.67,51.7,137722.0,47.1363,47.1728,47.1363,47.1637,137722.0
2017-07-24 13:30:00,51.71,51.79,51.71,51.75,149423.0,47.1728,47.2458,47.1728,47.2093,149423.0
2017-07-24 13:40:00,51.75,51.76,51.66,51.68,128990.0,47.2093,47.2184,47.1272,47.1454,128990.0
2017-07-24 13:50:00,51.68,51.72,51.66,51.71,149597.0,47.1454,47.1819,47.1272,47.1728,149597.0
2017-07-24 14:00:00,51.71,51.79,51.7,51.77,81430.0,47.1728,47.2458,47.1637,47.2275,81430.0
2017-07-24 14:10:00,51.77,51.77,51.69,51.73,76976.0,47.2275,47.2275,47.1545,47.191,76976.0
2017-07-24 14:20:00,51.73,51.78,51.68,51.7,72853.0,47.191,47.2366,47.1454,47.1637,72853.0
2017-07-24 14:30:00,51.7,51.77,51.65,51.66,152721.0,47.1637,47.2275,47.118,47.1272,152721.0
2017-07-24 14:40:00,51.65,51.71,51.64,51.66,104732.0,47.118,47.1728,47.1089,47.1272,104732.0
2017-07-24 14:50:00,51.66,51.68,51.61,51.63,84277.0,47.1272,47.1454,47.0816,47.0998,84277.0
2017-07-24 15:00:00,51.63,51.68,51.52,51.56,189529.0,47.0998,47.1454,46.9994,47.0359,189529.0
2017-07-24 15:10:00,51.57,51.58,51.45,51.5,212589.0,47.0451,47.0542,46.9356,46.9812,212589.0
2017-07-24 15:20:00,51.49,51.53,51.42,51.51,182395.0,46.9721,47.0086,46.9082,46.9903,182395.0
2017-07-24 15:30:00,51.51,51.55,51.46,51.48,186709.0,46.9903,47.0268,46.9447,46.963,186709.0
2017-07-24 15:40:00,51.48,51.55,51.42,51.54,247748.0,46.963,47.0268,46.9082,47.0177,247748.0
2017-07-24 15:50:00,51.55,51.55,51.47,51.53,551821.0,47.0268,47.0268,46.9538,47.0086,551821.0
2017-07-25 09:30:00,51.92,52.21,51.71,51.81,255626.0,47.3643,47.6289,47.1728,47.264,255626.0
2017-07-25 09:40:00,51.8,51.8,51.6,51.69,120589.0,47.2549,47.2549,47.0724,47.1545,120589.0
2017-07-25 09:50:00,51.7,51.77,51.61,51.66,106208.0,47.1637,47.2275,47.0816,47.1272,106208.0
2017-07-25 10:00:00,51.68,51.7,51.59,51.63,77389.0,47.1454,47.1637,47.0633,47.0998,77389.0
2017-07-25 10:10:00,51.64,51.71,51.62,51.68,87450.0,47.1089,47.1728,47.0907,47.1454,87450.0
2017-07-25 10:20:00,51.68,51.71,51.65,51.71,103541.0,47.1454,47.1728,47.118,47.1728,103541.0
2017-07-25 10:30:00,51.71,51.8,51.7,51.76,118452.0,47.1728,47.2549,47.1637,47.2184,118452.0
2017-07-25 10:40:00,51.75,51.79,51.7,51.75,87641.0,47.2093,47.2458,47.1637,47.2093,87641.0
2017-07-25 10:50:00,51.75,51.81,51.72,51.75,78843.0,47.2093,47.264,47.1819,47.2093,78843.0
2017-07-25 11:00:00,51.75,51.81,51.73,51.78,150235.0,47.2093,47.264,47.191,47.2366,150235.0
2017-07-25 11:10:00,51.78,51.81,51.76,51.79,103788.0,47.2366,47.264,47.2184,47.2458,103788.0
2017-07-25 11:20:00,51.79,51.87,51.76,51.84,67911.0,47.2458,47.3187,47.2184,47.2914,67911.0
2017-07-25 11:30:00,51.83,51.83,51.72,51.77,132407.0,47.2822,47.2822,47.1819,47.2275,132407.0
2017-07-25 11:40:00,51.77,51.84,51.76,51.8,87533.0,47.2275,47.2914,47.2184,47.2549,87533.0
2017-07-25 11:50:00,51.8,51.84,51.57,51.61,191231.0,47.2549,47.2914,47.0451,47.0816,191231.0
2017-07-25 12:00:00,51.6,51.65,51.58,51.6,87721.0,47.0724,47.118,47.0542,47.0724,87721.0
2017-07-25 12:10:00,51.59,51.61,51.48,51.53,132013.0,47.0633,47.0816,46.963,47.0086,132013.0
2017-07-25 12:20:00,51.52,51.55,51.44,51.49,61486.0,46.9994,47.0268,46.9265,46.9721,61486.0
2017-07-25 12:30:00,51.49,51.52,51.42,51.48,75702.0,46.9721,46.9994,46.9082,46.963,75702.0
2017-07-25 12:40:00,51.48,51.5,51.39,51.4,57298.0,46.963,46.9812,46.8809,46.89,57298.0
2017-07-25 12:50:00,51.41,51.44,51.38,51.43,59953.0,46.8991,46.9265,46.8717,46.9173,59953.0
2017-07-25 13:00:00,51.42,51.44,51.37,51.4,60984.0,46.9082,46.9265,46.8626,46.89,60984.0
2017-07-25 13:10:00,51.39,51.43,51.35,51.35,60370.0,46.8809,46.9173,46.8444,46.8444,60370.0
2017-07-25 13:20:00,51.35,51.36,51.25,51.27,157493.0,46.8444,46.8535,46.7531,46.7714,157493.0
2017-07-25 13:30:00,51.27,51.29,51.26,51.29,105685.0,46.7714,46.7896,46.7623,46.7896,105685.0
2017-07-25 13:40:00,51.29,51.32,51.28,51.29,90714.0,46.7896,46.817,46.7805,46.7896,90714.0
2017-07-25 13:50:00,51.29,51.29,51.25,51.26,58074.0,46.7896,46.7896,46.7531,46.7623,58074.0
2017-07-25 14:00:00,51.26,51.28,51.25,51.26,93127.0,46.7623,46.7805,46.7531,46.7623,93127.0
2017-07-25 14:10:00,51.26,51.28,51.23,51.25,76238.0,46.7623,46.7805,46.7349,46.7531,76238.0
2017-07-25 14:20:00,51.26,51.3,51.24,51.25,52693.0,46.7623,46.7988,46.744,46.7531,52693.0
2017-07-25 14:30:00,51.24,51.27,51.18,51.22,96075.0,46.744,46.7714,46.6893,46.7258,96075.0
2017-07-25 14:40:00,51.22,51.29,51.22,51.22,62230.0,46.7258,46.7896,46.7258,46.7258,62230.0
2017-07-25 14:50:00,51.22,51.24,51.18,51.23,71243.0,46.7258,46.744,46.6893,46.7349,71243.0
2017-07-25 15:00:00,51.23,51.27,51.22,51.24,63710.0,46.7349,46.7714,46.7258,46.744,63710.0
2017-07-25 15:10:00,51.24,51.28,51.22,51.27,91953.0,46.744,46.7805,46.7258,46.7714,91953.0
2017-07-25 15:20:00,51.27,51.28,51.21,51.26,98938.0,46.7714,46.7805,46.7166,46.7623,98938.0
2017-07-25 15:30:00,51.26,51.28,51.17,51.18,171409.0,46.7623,46.7805,46.6802,46.6893,171409.0
2017-07-25 15:40:00,51.18,51.2,51.12,51.13,267576.0,46.6893,46.7075,46.6345,46.6437,267576.0
2017-07-25 15:50:00,51.13,51.18,51.08,51.15,466772.0,46.6437,46.6893,46.5981,46.6619,466772.0
2017-07-26 09:30:00,51.17,51.27,50.85,51.07,217256.0,46.6802,46.7714,46.3882,46.5889,217256.0
2017-07-26 09:40:00,51.06,51.08,50.82,50.89,162823.0,46.5798,46.5981,46.3609,46.4247,162823.0
2017-07-26 09:50:00,50.89,51.16,50.88,51.11,149703.0,46.4247,46.671,46.4156,46.6254,149703.0
2017-07-26 10:00:00,51.1,51.12,50.92,50.92,158171.0,46.6163,46.6345,46.4521,46.4521,158171.0
2017-07-26 10:10:00,50.91,50.96,50.83,50.89,100037.0,46.443,46.4886,46.37,46.4247,100037.0
2017-07-26 10:20:00,50.89,51.05,50.86,50.91,417946.0,46.4247,46.5707,46.3974,46.443,417946.0
2017-07-26 10:30:00,50.91,50.97,50.79,50.8,186554.0,46.443,46.4977,46.3335,46.3426,186554.0
2017-07-26 10:40:00,50.8,50.84,50.71,50.75,122015.0,46.3426,46.3791,46.2605,46.297,122015.0
2017-07-26 10:50:00,50.74,50.82,50.67,50.72,125104.0,46.2879,46.3609,46.224,46.2696,125104.0
2017-07-26 11:00:00,50.72,50.82,50.72,50.76,308457.0,46.2696,46.3609,46.2696,46.3061,308457.0
2017-07-26 11:10:00,50.76,50.77,50.7,50.74,115966.0,46.3061,46.3153,46.2514,46.2879,115966.0
2017-07-26 11:20:00,50.75,50.76,50.67,50.67,113586.0,46.297,46.3061,46.224,46.224,113586.0
2017-07-26 11:30:00,50.68,50.73,50.67,50.69,138345.0,46.2332,46.2788,46.224,46.2423,138345.0
2017-07-26 11:40:00,50.68,50.72,50.65,50.72,77690.0,46.2332,46.2696,46.2058,46.2696,77690.0
2017-07-26 11:50:00,50.71,50.75,50.63,50.71,261708.0,46.2605,46.297,46.1875,46.2605,261708.0
2017-07-26 12:00:00,50.71,50.96,50.69,50.94,404584.0,46.2605,46.4886,46.2423,46.4703,404584.0
2017-07-26 12:10:00,50.94,51.11,50.91,51.0,167825.0,46.4703,46.6254,46.443,46.5251,167825.0
2017-07-26 12:20:00,51.0,51.21,50.99,51.2,197552.0,46.5251,46.7166,46.516,46.7075,197552.0
2017-07-26 12:30:00,51.2,51.23,51.12,51.12,77854.0,46.7075,46.7349,46.6345,46.6345,77854.0
2017-07-26 12:40:00,51.12,51.17,51.09,51.13,108693.0,46.6345,46.6802,46.6072,46.6437,108693.0
2017-07-26 12:50:00,51.14,51.16,51.04,51.11,113642.0,46.6528,46.671,46.5616,46.6254,113642.0
2017-07-26 13:00:00,51.11,51.15,51.07,51.13,128780.0,46.6254,46.6619,46.5889,46.6437,128780.0
2017-07-26 13:10:00,51.14,51.14,51.03,51.1,67746.0,46.6528,46.6528,46.5524,46.6163,67746.0
2017-07-26 13:20:00,51.1,51.16,51.1,51.11,96769.0,46.6163,46.671,46.6163,46.6254,96769.0
2017-07-26 13:30:00,51.12,51.16,51.1,51.1,105296.0,46.6345,46.671,46.6163,46.6163,105296.0
2017-07-26 13:40:00,51.11,51.17,51.09,51.13,105689.0,46.6254,46.6802,46.6072,46.6437,105689.0
2017-07-26 13:50:00,51.13,51.14,50.91,50.93,180046.0,46.6437,46.6528,46.443,46.4612,180046.0
2017-07-26 14:00:00,50.93,51.04,50.8,50.86,322283.0,46.4612,46.5616,46.3426,46.3974,322283.0
2017-07-26 14:10:00,50.86,51.03,50.86,50.96,148237.0,46.3974,46.5524,46.3974,46.4886,148237.0
2017-07-26 14:20:00,50.97,50.99,50.89,50.96,203969.0,46.4977,46.516,46.4247,46.4886,203969.0
2017-07-26 14:30:00,50.96,51.05,50.9,50.94,195428.0,46.4886,46.5707,46.4338,46.4703,195428.0
2017-07-26 14:40:00,50.94,50.97,50.82,50.85,208263.0,46.4703,46.4977,46.3609,46.3882,208263.0
2017-07-26 14:50:00,50.85,50.98,50.84,50.88,144003.0,46.3882,46.5068,46.3791,46.4156,144003.0
2017-07-26 15:00:00,50.88,50.93,50.85,50.93,171815.0,46.4156,46.4612,46.3882,46.4612,171815.0
2017-07-26 15:10:00,50.93,50.97,50.87,50.93,128031.0,46.4612,46.4977,46.4065,46.4612,128031.0
2017-07-26 15:20:00,50.93,50.98,50.9,50.97,126306.0,46.4612,46.5068,46.4338,46.4977,126306.0
2017-07-26 15:30:00,50.97,51.07,50.93,51.06,192875.0,46.4977,46.5889,46.4612,46.5798,192875.0
2017-07-26 15:40:00,51.06,51.15,51.05,51.15,352693.0,46.5798,46.6619,46.5707,46.6619,352693.0
2017-07-26 15:50:00,51.14,51.15,51.09,51.13,436185.0,46.6528,46.6619,46.6072,46.6437,436185.0
2017-07-27 09:30:00,50.4,50.4,49.53,49.87,1100905.0,45.9777,45.9777,45.1841,45.4942,1100905.0
2017-07-27 09:40:00,49.87,50.29,49.65,50.25,552625.0,45.4942,45.8774,45.2935,45.8409,552625.0
2017-07-27 09:50:00,50.25,50.51,50.18,50.47,606919.0,45.8409,46.0781,45.777,46.0416,606919.0
2017-07-27 10:00:00,50.48,50.79,50.41,50.79,384626.0,46.0507,46.3335,45.9868,46.3335,384626.0
2017-07-27 10:10:00,50.8,50.98,50.61,50.7,388630.0,46.3426,46.5068,46.1693,46.2514,388630.0
2017-07-27 10:20:00,50.69,50.76,50.62,50.71,417591.0,46.2423,46.3061,46.1784,46.2605,417591.0
2017-07-27 10:30:00,50.71,50.86,50.67,50.71,234128.0,46.2605,46.3974,46.224,46.2605,234128.0
2017-07-27 10:40:00,50.71,50.83,50.7,50.83,169619.0,46.2605,46.37,46.2514,46.37,169619.0
2017-07-27 10:50:00,50.83,50.9,50.77,50.87,184461.0,46.37,46.4338,46.3153,46.4065,184461.0
2017-07-27 11:00:00,50.87,50.9,50.76,50.82,331299.0,46.4065,46.4338,46.3061,46.3609,331299.0
2017-07-27 11:10:00,50.82,50.98,50.82,50.95,225011.0,46.3609,46.5068,46.3609,46.4795,225011.0
2017-07-27 11:20:00,50.95,50.97,50.81,50.86,135315.0,46.4795,46.4977,46.3517,46.3974,135315.0
2017-07-27 11:30:00,50.86,50.9,50.82,50.84,148534.0,46.3974,46.4338,46.3609,46.3791,148534.0
2017-07-27 11:40:00,50.85,50.87,50.73,50.8,163050.0,46.3882,46.4065,46.2788,46.3426,163050.0
2017-07-27 11:50:00,50.8,50.8,50.7,50.7,150281.0,46.3426,46.3426,46.2514,46.2514,150281.0
2017-07-27 12:00:00,50.7,50.77,50.69,50.7,91346.0,46.2514,46.3153,46.2423,46.2514,91346.0
2017-07-27 12:10:00,50.7,50.8,50.69,50.78,194683.0,46.2514,46.3426,46.2423,46.3244,194683.0
2017-07-27 12:20:00,50.79,50.79,50.71,50.77,64908.0,46.3335,46.3335,46.2605,46.3153,64908.0
2017-07-27 12:30:00,50.77,50.78,50.69,50.69,119987.0,46.3153,46.3244,46.2423,46.2423,119987.0
2017-07-27 12:40:00,50.69,50.74,50.65,50.72,327464.0,46.2423,46.2879,46.2058,46.2696,327464.0
2017-07-27 12:50:00,50.73,50.76,50.62,50.63,203636.0,46.2788,46.3061,46.1784,46.1875,203636.0
2017-07-27 13:00:00,50.64,50.64,50.45,50.46,205825.0,46.1967,46.1967,46.0233,46.0325,205825.0
2017-07-27 13:10:00,50.47,50.48,50.2,50.22,209235.0,46.0416,46.0507,45.7953,45.8135,209235.0
2017-07-27 13:20:00,50.22,50.22,49.99,50.07,273868.0,45.8135,45.8135,45.6037,45.6767,273868.0
2017-07-27 13:30:00,50.06,50.07,49.93,49.96,256517.0,45.6676,45.6767,45.549,45.5763,256517.0
2017-07-27 13:40:00,49.96,50.07,49.92,50.03,213484.0,45.5763,45.6767,45.5398,45.6402,213484.0
2017-07-27 13:50:00,50.03,50.13,49.98,50.09,165603.0,45.6402,45.7314,45.5946,45.6949,165603.0
2017-07-27 14:00:00,50.09,50.13,50.02,50.05,203967.0,45.6949,45.7314,45.6311,45.6584,203967.0
2017-07-27 14:10:00,50.05,50.13,50.02,50.02,192205.0,45.6584,45.7314,45.6311,45.6311,192205.0
2017-07-27 14:20:00,50.03,50.07,49.84,49.86,167611.0,45.6402,45.6767,45.4669,45.4851,167611.0
2017-07-27 14:30:00,49.86,49.98,49.86,49.93,166832.0,45.4851,45.5946,45.4851,45.549,166832.0
2017-07-27 14:40:00,49.93,49.94,49.77,49.78,297673.0,45.549,45.5581,45.403,45.4121,297673.0
2017-07-27 14:50:00,49.78,49.81,49.72,49.76,280485.0,45.4121,45.4395,45.3574,45.3939,280485.0
2017-07-27 15:00:00,49.75,49.78,49.69,49.72,268652.0,45.3848,45.4121,45.33,45.3574,268652.0
2017-07-27 15:10:00,49.72,49.8,49.7,49.74,200688.0,45.3574,45.4304,45.3391,45.3756,200688.0
2017-07-27 15:20:00,49.74,49.88,49.74,49.88,310567.0,45.3756,45.5033,45.3756,45.5033,310567.0
2017-07-27 15:30:00,49.88,50.1,49.83,50.05,273010.0,45.5033,45.704,45.4577,45.6584,273010.0
2017-07-27 15:40:00,50.05,50.08,49.96,50.0,386916.0,45.6584,45.6858,45.5763,45.6128,386916.0
2017-07-27 15:50:00,50.01,50.1,50.0,50.1,656807.0,45.6219,45.704,45.6128,45.704,656807.0
2017-07-28 09:30:00,49.98,50.27,49.8,49.89,548144.0,45.5946,45.8591,45.4304,45.5125,548144.0
2017-07-28 09:40:00,49.88,50.02,49.85,49.93,227363.0,45.5033,45.6311,45.476,45.549,227363.0
2017-07-28 09:50:00,49.93,50.02,49.89,49.9,255499.0,45.549,45.6311,45.5125,45.5216,255499.0
2017-07-28 10:00:00,49.91,50.04,49.88,50.01,250240.0,45.5307,45.6493,45.5033,45.6219,250240.0
2017-07-28 10:10:00,50.0,50.06,49.94,50.0,112307.0,45.6128,45.6676,45.5581,45.6128,112307.0
2017-07-28 10:20:00,50.0,50.04,49.92,50.0,85304.0,45.6128,45.6493,45.5398,45.6128,85304.0
2017-07-28 10:30:00,50.0,50.07,49.96,49.98,183652.0,45.6128,45.6767,45.5763,45.5946,183652.0
2017-07-28 10:40:00,49.98,50.03,49.92,49.98,137559.0,45.5946,45.6402,45.5398,45.5946,137559.0
2017-07-28 10:50:00,49.97,49.97,49.8,49.83,213818.0,45.5854,45.5854,45.4304,45.4577,213818.0
2017-07-28 11:00:00,49.83,49.92,49.72,49.75,244376.0,45.4577,45.5398,45.3574,45.3848,244376.0
2017-07-28 11:10:00,49.75,49.77,49.7,49.7,173830.0,45.3848,45.403,45.3391,45.3391,173830.0
2017-07-28 11:20:00,49.71,49.72,49.6,49.67,175311.0,45.3483,45.3574,45.2479,45.3118,175311.0
2017-07-28 11:30:00,49.67,49.82,49.64,49.76,162252.0,45.3118,45.4486,45.2844,45.3939,162252.0
2017-07-28 11:40:00,49.75,49.77,49.65,49.71,93119.0,45.3848,45.403,45.2935,45.3483,93119.0
2017-07-28 11:50:00,49.71,49.73,49.65,49.66,100404.0,45.3483,45.3665,45.2935,45.3027,100404.0
2017-07-28 12:00:00,49.67,49.77,49.66,49.69,219392.0,45.3118,45.403,45.3027,45.33,219392.0
2017-07-28 12:10:00,49.69,49.81,49.67,49.77,208983.0,45.33,45.4395,45.3118,45.403,208983.0
2017-07-28 12:20:00,49.77,49.85,49.75,49.83,88505.0,45.403,45.476,45.3848,45.4577,88505.0
2017-07-28 12:30:00,49.83,49.91,49.8,49.82,106887.0,45.4577,45.5307,45.4304,45.4486,106887.0
2017-07-28 12:40:00,49.83,49.85,49.77,49.82,105478.0,45.4577,45.476,45.403,45.4486,105478.0
2017-07-28 12:50:00,49.81,49.83,49.71,49.72,145950.0,45.4395,45.4577,45.3483,45.3574,145950.0
2017-07-28 13:00:00,49.73,49.78,49.68,49.71,140892.0,45.3665,45.4121,45.3209,45.3483,140892.0
2017-07-28 13:10:00,49.71,49.71,49.51,49.51,301830.0,45.3483,45.3483,45.1658,45.1658,301830.0
2017-07-28 13:20:00,49.51,49.58,49.46,49.48,152110.0,45.1658,45.2297,45.1202,45.1384,152110.0
2017-07-28 13:30:00,49.46,49.48,49.4,49.44,90898.0,45.1202,45.1384,45.0655,45.102,90898.0
2017-07-28 13:40:00,49.44,49.5,49.43,49.47,97079.0,45.102,45.1567,45.0928,45.1293,97079.0
2017-07-28 13:50:00,49.47,49.53,49.46,49.51,94226.0,45.1293,45.1841,45.1202,45.1658,94226.0
2017-07-28 14:00:00,49.5,49.54,49.46,49.49,187786.0,45.1567,45.1932,45.1202,45.1476,187786.0
2017-07-28 14:10:00,49.49,49.55,49.45,49.52,257255.0,45.1476,45.2023,45.1111,45.1749,257255.0
2017-07-28 14:20:00,49.53,49.85,49.53,49.84,322780.0,45.1841,45.476,45.1841,45.4669,322780.0
2017-07-28 14:30:00,49.86,49.88,49.74,49.86,256433.0,45.4851,45.5033,45.3756,45.4851,256433.0
2017-07-28 14:40:00,49.86,50.04,49.85,50.01,137447.0,45.4851,45.6493,45.476,45.6219,137447.0
2017-07-28 14:50:00,50.01,50.23,50.01,50.18,269068.0,45.6219,45.8226,45.6219,45.777,269068.0
2017-07-28 15:00:00,50.17,50.21,49.98,50.03,177894.0,45.7679,45.8044,45.5946,45.6402,177894.0
2017-07-28 15:10:00,50.03,50.1,50.0,50.07,94139.0,45.6402,45.704,45.6128,45.6767,94139.0
2017-07-28 15:20:00,50.07,50.21,50.06,50.15,172701.0,45.6767,45.8044,45.6676,45.7497,172701.0
2017-07-28 15:30:00,50.16,50.27,50.12,50.24,210704.0,45.7588,45.8591,45.7223,45.8318,210704.0
2017-07-28 15:40:00,50.23,50.3,50.22,50.3,263204.0,45.8226,45.8865,45.8135,45.8865,263204.0
2017-07-28 15:50:00,50.3,50.38,50.29,50.33,715839.0,45.8865,45.9595,45.8774,45.9139,715839.0
2017-07-31 09:30:00,50.47,50.7,50.34,50.36,234701.0,46.0416,46.2514,45.923,45.9412,234701.0
2017-07-31 09:40:00,50.35,50.36,50.07,50.1,208044.0,45.9321,45.9412,45.6767,45.704,208044.0
2017-07-31 09:50:00,50.1,50.18,49.91,49.94,262926.0,45.704,45.777,45.5307,45.5581,262926.0
2017-07-31 10:00:00,49.95,50.02,49.85,50.0,163954.0,45.5672,45.6311,45.476,45.6128,163954.0
2017-07-31 10:10:00,50.0,50.1,49.97,50.09,148317.0,45.6128,45.704,45.5854,45.6949,148317.0
2017-07-31 10:20:00,50.08,50.1,50.0,50.06,133043.0,45.6858,45.704,45.6128,45.6676,133043.0
2017-07-31 10:30:00,50.06,50.07,49.86,49.95,191521.0,45.6676,45.6767,45.4851,45.5672,191521.0
2017-07-31 10:40:00,49.95,49.97,49.79,49.9,473786.0,45.5672,45.5854,45.4212,45.5216,473786.0
2017-07-31 10:50:00,49.89,49.9,49.63,49.72,253414.0,45.5125,45.5216,45.2753,45.3574,253414.0
2017-07-31 11:00:00,49.72,49.72,49.53,49.56,308022.0,45.3574,45.3574,45.1841,45.2114,308022.0
2017-07-31 11:10:00,49.57,49.61,49.5,49.54,277153.0,45.2205,45.257,45.1567,45.1932,277153.0
2017-07-31 11:20:00,49.53,49.56,49.45,49.45,204050.0,45.1841,45.2114,45.1111,45.1111,204050.0
2017-07-31 11:30:00,49.46,49.55,49.38,49.5,255142.0,45.1202,45.2023,45.0472,45.1567,255142.0
2017-07-31 11:40:00,49.5,49.51,49.46,49.48,131254.0,45.1567,45.1658,45.1202,45.1384,131254.0
2017-07-31 11:50:00,49.48,49.49,49.36,49.48,171789.0,45.1384,45.1476,45.029,45.1384,171789.0
2017-07-31 12:00:00,49.48,49.6,49.46,49.5,189404.0,45.1384,45.2479,45.1202,45.1567,189404.0
2017-07-31 12:10:00,49.5,49.57,49.48,49.54,127191.0,45.1567,45.2205,45.1384,45.1932,127191.0
2017-07-31 12:20:00,49.53,49.54,49.41,49.44,149624.0,45.1841,45.1932,45.0746,45.102,149624.0
2017-07-31 12:30:00,49.44,49.49,49.36,49.38,146243.0,45.102,45.1476,45.029,45.0472,146243.0
2017-07-31 12:40:00,49.38,49.51,49.37,49.48,147071.0,45.0472,45.1658,45.0381,45.1384,147071.0
2017-07-31 12:50:00,49.48,49.49,49.41,49.42,113928.0,45.1384,45.1476,45.0746,45.0837,113928.0
2017-07-31 13:00:00,49.41,49.47,49.36,49.4,146322.0,45.0746,45.1293,45.029,45.0655,146322.0
2017-07-31 13:10:00,49.4,49.4,49.26,49.27,181542.0,45.0655,45.0655,44.9377,44.9469,181542.0
2017-07-31 13:20:00,49.27,49.36,49.26,49.33,128580.0,44.9469,45.029,44.9377,45.0016,128580.0
2017-07-31 13:30:00,49.34,49.4,49.32,49.35,145689.0,45.0107,45.0655,44.9925,45.0199,145689.0
2017-07-31 13:40:00,49.36,49.39,49.33,49.34,114570.0,45.029,45.0563,45.0016,45.0107,114570.0
2017-07-31 13:50:00,49.35,49.44,49.31,49.43,146370.0,45.0199,45.102,44.9834,45.0928,146370.0
2017-07-31 14:00:00,49.42,49.51,49.41,49.49,150115.0,45.0837,45.1658,45.0746,45.1476,150115.0
2017-07-31 14:10:00,49.49,49.55,49.42,49.49,175810.0,45.1476,45.2023,45.0837,45.1476,175810.0
2017-07-31 14:20:00,49.49,49.55,49.46,49.53,143587.0,45.1476,45.2023,45.1202,45.1841,143587.0
2017-07-31 14:30:00,49.53,49.61,49.51,49.57,288037.0,45.1841,45.257,45.1658,45.2205,288037.0
2017-07-31 14:40:00,49.56,49.58,49.53,49.57,141523.0,45.2114,45.2297,45.1841,45.2205,141523.0
2017-07-31 14:50:00,49.57,49.59,49.53,49.58,104186.0,45.2205,45.2388,45.1841,45.2297,104186.0
2017-07-31 15:00:00,49.58,49.58,49.54,49.54,162285.0,45.2297,45.2297,45.1932,45.1932,162285.0
2017-07-31 15:10:00,49.54,49.62,49.52,49.62,159473.0,45.1932,45.2662,45.1749,45.2662,159473.0
2017-07-31 15:20:00,49.61,49.62,49.54,49.56,185063.0,45.257,45.2662,45.1932,45.2114,185063.0
2017-07-31 15:30:00,49.55,49.59,49.54,49.54,186896.0,45.2023,45.2388,45.1932,45.1932,186896.0
2017-07-31 15:40:00,49.54,49.55,49.47,49.54,304657.0,45.1932,45.2023,45.1293,45.1932,304657.0
2017-07-31 15:50:00,49.54,49.54,49.33,49.36,897321.0,45.1932,45.1932,45.0016,45.029,897321.0
2017-08-01 09:30:00,49.78,50.2,49.78,50.01,555233.0,45.4121,45.7953,45.4121,45.6219,555233.0
2017-08-01 09:40:00,50.0,50.06,49.92,49.97,227016.0,45.6128,45.6676,45.5398,45.5854,227016.0
2017-08-01 09:50:00,49.97,50.01,49.89,49.93,177219.0,45.5854,45.6219,45.5125,45.549,177219.0
2017-08-01 10:00:00,49.91,49.98,49.81,49.83,190389.0,45.5307,45.5946,45.4395,45.4577,190389.0
2017-08-01 10:10:00,49.83,49.84,49.64,49.78,171976.0,45.4577,45.4669,45.2844,45.4121,171976.0
2017-08-01 10:20:00,49.78,49.78,49.66,49.71,146759.0,45.4121,45.4121,45.3027,45.3483,146759.0
2017-08-01 10:30:00,49.71,49.79,49.69,49.71,106208.0,45.3483,45.4212,45.33,45.3483,106208.0
2017-08-01 10:40:00,49.71,49.77,49.65,49.68,114988.0,45.3483,45.403,45.2935,45.3209,114988.0
2017-08-01 10:50:00,49.68,49.7,49.61,49.61,97385.0,45.3209,45.3391,45.257,45.257,97385.0
2017-08-01 11:00:00,49.6,49.73,49.6,49.7,134555.0,45.2479,45.3665,45.2479,45.3391,134555.0
2017-08-01 11:10:00,49.69,49.7,49.55,49.57,153178.0,45.33,45.3391,45.2023,45.2205,153178.0
2017-08-01 11:20:00,49.56,49.57,49.37,49.4,228581.0,45.2114,45.2205,45.0381,45.0655,228581.0
2017-08-01 11:30:00,49.41,49.51,49.4,49.45,146453.0,45.0746,45.1658,45.0655,45.1111,146453.0
2017-08-01 11:40:00,49.45,49.45,49.31,49.32,220198.0,45.1111,45.1111,44.9834,44.9925,220198.0
2017-08-01 11:50:00,49.33,49.37,49.26,49.35,205480.0,45.0016,45.0381,44.9377,45.0199,205480.0
2017-08-01 12:00:00,49.36,49.43,49.33,49.4,131062.0,45.029,45.0928,45.0016,45.0655,131062.0
2017-08-01 12:10:00,49.4,49.48,49.35,49.46,107119.0,45.0655,45.1384,45.0199,45.1202,107119.0
2017-08-01 12:20:00,49.46,49.52,49.44,49.45,154428.0,45.1202,45.1749,45.102,45.1111,154428.0
2017-08-01 12:30:00,49.45,49.53,49.44,49.45,105724.0,45.1111,45.1841,45.102,45.1111,105724.0
2017-08-01 12:40:00,49.45,49.53,49.41,49.51,121358.0,45.1111,45.1841,45.0746,45.1658,121358.0
2017-08-01 12:50:00,49.52,49.55,49.5,49.54,107349.0,45.1749,45.2023,45.1567,45.1932,107349.0
2017-08-01 13:00:00,49.53,49.64,49.5,49.64,105538.0,45.1841,45.2844,45.1567,45.2844,105538.0
2017-08-01 13:10:00,49.64,49.8,49.63,49.77,187996.0,45.2844,45.4304,45.2753,45.403,187996.0
2017-08-01 13:20:00,49.77,49.85,49.76,49.85,185558.0,45.403,45.476,45.3939,45.476,185558.0
2017-08-01 13:30:00,49.85,49.85,49.69,49.7,120412.0,45.476,45.476,45.33,45.3391,120412.0
2017-08-01 13:40:00,49.71,49.77,49.7,49.75,138500.0,45.3483,45.403,45.3391,45.3848,138500.0
2017-08-01 13:50:00,49.75,49.79,49.72,49.72,136035.0,45.3848,45.4212,45.3574,45.3574,136035.0
2017-08-01 14:00:00,49.73,49.78,49.72,49.77,173684.0,45.3665,45.4121,45.3574,45.403,173684.0
2017-08-01 14:10:00,49.78,49.86,49.76,49.82,135387.0,45.4121,45.4851,45.3939,45.4486,135387.0
2017-08-01 14:20:00,49.82,49.82,49.76,49.78,100893.0,45.4486,45.4486,45.3939,45.4121,100893.0
2017-08-01 14:30:00,49.78,49.81,49.75,49.75,102226.0,45.4121,45.4395,45.3848,45.3848,102226.0
2017-08-01 14:40:00,49.75,49.76,49.67,49.67,143389.0,45.3848,45.3939,45.3118,45.3118,143389.0
2017-08-01 14:50:00,49.67,49.71,49.63,49.66,149675.0,45.3118,45.3483,45.2753,45.3027,149675.0
2017-08-01 15:00:00,49.66,49.7,49.65,49.7,100809.0,45.3027,45.3391,45.2935,45.3391,100809.0
2017-08-01 15:10:00,49.7,49.82,49.69,49.79,138642.0,45.3391,45.4486,45.33,45.4212,138642.0
2017-08-01 15:20:00,49.79,49.94,49.78,49.91,281785.0,45.4212,45.5581,45.4121,45.5307,281785.0
2017-08-01 15:30:00,49.91,49.99,49.86,49.97,239132.0,45.5307,45.6037,45.4851,45.5854,239132.0
2017-08-01 15:40:00,49.96,50.05,49.95,50.02,407865.0,45.5763,45.6584,45.5672,45.6311,407865.0
2017-08-01 15:50:00,50.01,50.09,49.98,50.06,626462.0,45.6219,45.6949,45.5946,45.6676,626462.0
2017-08-02 09:30:00,50.01,50.3,49.93,50.22,197620.0,45.6219,45.8865,45.549,45.8135,197620.0
2017-08-02 09:40:00,50.21,50.27,49.94,49.95,165460.0,45.8044,45.8591,45.5581,45.5672,165460.0
2017-08-02 09:50:00,49.95,50.05,49.94,50.03,114404.0,45.5672,45.6584,45.5581,45.6402,114404.0
2017-08-02 10:00:00,50.01,50.01,49.91,49.95,128749.0,45.6219,45.6219,45.5307,45.5672,128749.0
2017-08-02 10:10:00,49.96,50.01,49.86,49.88,97126.0,45.5763,45.6219,45.4851,45.5033,97126.0
2017-08-02 10:20:00,49.85,49.86,49.71,49.71,121062.0,45.476,45.4851,45.3483,45.3483,121062.0
2017-08-02 10:30:00,49.71,49.9,49.71,49.84,105576.0,45.3483,45.5216,45.3483,45.4669,105576.0
2017-08-02 10:40:00,49.84,49.84,49.61,49.63,133780.0,45.4669,45.4669,45.257,45.2753,133780.0
2017-08-02 10:50:00,49.64,49.68,49.5,49.54,184152.0,45.2844,45.3209,45.1567,45.1932,184152.0
2017-08-02 11:00:00,49.54,49.59,49.48,49.58,99530.0,45.1932,45.2388,45.1384,45.2297,99530.0
2017-08-02 11:10:00,49.58,49.69,49.51,49.68,139569.0,45.2297,45.33,45.1658,45.3209,139569.0
2017-08-02 11:20:00,49.68,49.86,49.67,49.83,233227.0,45.3209,45.4851,45.3118,45.4577,233227.0
2017-08-02 11:30:00,49.83,49.93,49.83,49.9,79972.0,45.4577,45.549,45.4577,45.5216,79972.0
2017-08-02 11:40:00,49.9,50.02,49.88,49.89,145431.0,45.5216,45.6311,45.5033,45.5125,145431.0
2017-08-02 11:50:00,49.9,49.93,49.89,49.93,49990.0,45.5216,45.549,45.5125,45.549,49990.0
2017-08-02 12:00:00,49.93,49.95,49.86,49.88,58101.0,45.549,45.5672,45.4851,45.5033,58101.0
2017-08-02 12:10:00,49.88,49.94,49.86,49.86,49532.0,45.5033,45.5581,45.4851,45.4851,49532.0
2017-08-02 12:20:00,49.86,49.9,49.82,49.84,70854.0,45.4851,45.5216,45.4486,45.4669,70854.0
2017-08-02 12:30:00,49.83,49.85,49.74,49.76,51284.0,45.4577,45.476,45.3756,45.3939,51284.0
2017-08-02 12:40:00,49.76,49.84,49.76,49.83,34923.0,45.3939,45.4669,45.3939,45.4577,34923.0
2017-08-02 12:50:00,49.83,49.87,49.8,49.87,47136.0,45.4577,45.4942,45.4304,45.4942,47136.0
2017-08-02 13:00:00,49.86,49.9,49.82,49.89,47244.0,45.4851,45.5216,45.4486,45.5125,47244.0
2017-08-02 13:10:00,49.89,49.94,49.87,49.93,41842.0,45.5125,45.5581,45.4942,45.549,41842.0
2017-08-02 13:20:00,49.94,49.98,49.91,49.97,58072.0,45.5581,45.5946,45.5307,45.5854,58072.0
2017-08-02 13:30:00,49.97,49.99,49.92,49.93,62811.0,45.5854,45.6037,45.5398,45.549,62811.0
2017-08-02 13:40:00,49.94,50.04,49.93,50.0,91008.0,45.5581,45.6493,45.549,45.6128,91008.0
2017-08-02 13:50:00,49.99,50.02,49.96,50.0,68543.0,45.6037,45.6311,45.5763,45.6128,68543.0
2017-08-02 14:00:00,50.0,50.07,49.99,50.01,123453.0,45.6128,45.6767,45.6037,45.6219,123453.0
2017-08-02 14:10:00,50.02,50.03,49.96,49.97,81911.0,45.6311,45.6402,45.5763,45.5854,81911.0
2017-08-02 14:20:00,49.98,50.0,49.92,49.93,65592.0,45.5946,45.6128,45.5398,45.549,65592.0
2017-08-02 14:30:00,49.93,50.01,49.92,50.0,140444.0,45.549,45.6219,45.5398,45.6128,140444.0
2017-08-02 14:40:00,50.0,50.1,49.94,49.95,360198.0,45.6128,45.704,45.5581,45.5672,360198.0
2017-08-02 14:50:00,49.95,50.03,49.95,50.02,63111.0,45.5672,45.6402,45.5672,45.6311,63111.0
2017-08-02 15:00:00,50.03,50.07,49.99,50.0,59985.0,45.6402,45.6767,45.6037,45.6128,59985.0
2017-08-02 15:10:00,49.99,50.01,49.93,49.98,70694.0,45.6037,45.6219,45.549,45.5946,70694.0
2017-08-02 15:20:00,49.99,50.0,49.95,49.98,53347.0,45.6037,45.6128,45.5672,45.5946,53347.0
2017-08-02 15:30:00,49.99,50.01,49.93,49.95,88854.0,45.6037,45.6219,45.549,45.5672,88854.0
2017-08-02 15:40:00,49.96,50.0,49.88,49.98,182994.0,45.5763,45.6128,45.5033,45.5946,182994.0
2017-08-02 15:50:00,49.98,50.03,49.94,50.01,356762.0,45.5946,45.6402,45.5581,45.6219,356762.0
2017-08-03 09:30:00,50.12,50.32,49.93,50.24,210627.0,45.7223,45.9047,45.549,45.8318,210627.0
2017-08-03 09:40:00,50.23,50.43,50.17,50.43,288219.0,45.8226,46.0051,45.7679,46.0051,288219.0
2017-08-03 09:50:00,50.43,50.43,50.26,50.33,153550.0,46.0051,46.0051,45.85,45.9139,153550.0
2017-08-03 10:00:00,50.31,50.72,50.29,50.7,256587.0,45.8956,46.2696,45.8774,46.2514,256587.0
2017-08-03 10:10:00,50.71,50.74,50.49,50.54,209510.0,46.2605,46.2879,46.0598,46.1054,209510.0
2017-08-03 10:20:00,50.54,50.63,50.49,50.63,143464.0,46.1054,46.1875,46.0598,46.1875,143464.0
2017-08-03 10:30:00,50.63,50.71,50.57,50.59,120700.0,46.1875,46.2605,46.1328,46.151,120700.0
2017-08-03 10:40:00,50.59,50.63,50.47,50.52,123625.0,46.151,46.1875,46.0416,46.0872,123625.0
2017-08-03 10:50:00,50.52,50.52,50.43,50.48,79787.0,46.0872,46.0872,46.0051,46.0507,79787.0
2017-08-03 11:00:00,50.48,50.52,50.3,50.35,120973.0,46.0507,46.0872,45.8865,45.9321,120973.0
2017-08-03 11:10:00,50.35,50.39,50.23,50.23,114418.0,45.9321,45.9686,45.8226,45.8226,114418.0
2017-08-03 11:20:00,50.23,50.3,50.18,50.2,90322.0,45.8226,45.8865,45.777,45.7953,90322.0
2017-08-03 11:30:00,50.21,50.27,50.17,50.26,53873.0,45.8044,45.8591,45.7679,45.85,53873.0
2017-08-03 11:40:00,50.25,50.33,50.23,50.32,96525.0,45.8409,45.9139,45.8226,45.9047,96525.0
2017-08-03 11:50:00,50.32,50.38,50.23,50.24,96835.0,45.9047,45.9595,45.8226,45.8318,96835.0
2017-08-03 12:00:00,50.23,50.28,50.2,50.25,92284.0,45.8226,45.8682,45.7953,45.8409,92284.0
2017-08-03 12:10:00,50.24,50.28,50.19,50.25,48933.0,45.8318,45.8682,45.7861,45.8409,48933.0
2017-08-03 12:20:00,50.24,50.32,50.23,50.31,92420.0,45.8318,45.9047,45.8226,45.8956,92420.0
2017-08-03 12:30:00,50.31,50.31,50.21,50.24,54664.0,45.8956,45.8956,45.8044,45.8318,54664.0
2017-08-03 12:40:00,50.24,50.26,50.17,50.25,45050.0,45.8318,45.85,45.7679,45.8409,45050.0
2017-08-03 12:50:00,50.26,50.32,50.24,50.26,37271.0,45.85,45.9047,45.8318,45.85,37271.0
2017-08-03 13:00:00,50.25,50.31,50.24,50.25,35622.0,45.8409,45.8956,45.8318,45.8409,35622.0
2017-08-03 13:10:00,50.25,50.28,50.23,50.25,44188.0,45.8409,45.8682,45.8226,45.8409,44188.0
2017-08-03 13:20:00,50.25,50.33,50.25,50.33,62947.0,45.8409,45.9139,45.8409,45.9139,62947.0
2017-08-03 13:30:00,50.32,50.36,50.28,50.34,57188.0,45.9047,45.9412,45.8682,45.923,57188.0
2017-08-03 13:40:00,50.35,50.38,50.33,50.34,35961.0,45.9321,45.9595,45.9139,45.923,35961.0
2017-08-03 13:50:00,50.35,50.53,50.35,50.49,198398.0,45.9321,46.0963,45.9321,46.0598,198398.0
2017-08-03 14:00:00,50.48,50.48,50.36,50.37,93635.0,46.0507,46.0507,45.9412,45.9504,93635.0
2017-08-03 14:10:00,50.36,50.44,50.36,50.41,74948.0,45.9412,46.0142,45.9412,45.9868,74948.0
2017-08-03 14:20:00,50.41,50.5,50.4,50.46,58005.0,45.9868,46.0689,45.9777,46.0325,58005.0
2017-08-03 14:30:00,50.46,50.52,50.45,50.5,79975.0,46.0325,46.0872,46.0233,46.0689,79975.0
2017-08-03 14:40:00,50.5,50.53,50.46,50.48,84110.0,46.0689,46.0963,46.0325,46.0507,84110.0
2017-08-03 14:50:00,50.47,50.53,50.45,50.51,91405.0,46.0416,46.0963,46.0233,46.0781,91405.0
2017-08-03 15:00:00,50.51,50.52,50.46,50.5,88599.0,46.0781,46.0872,46.0325,46.0689,88599.0
2017-08-03 15:10:00,50.5,50.56,50.46,50.54,101014.0,46.0689,46.1237,46.0325,46.1054,101014.0
2017-08-03 15:20:00,50.54,50.57,50.5,50.56,103993.0,46.1054,46.1328,46.0689,46.1237,103993.0
2017-08-03 15:30:00,50.55,50.56,50.38,50.45,187433.0,46.1146,46.1237,45.9595,46.0233,187433.0
2017-08-03 15:40:00,50.46,50.58,50.41,50.57,207068.0,46.0325,46.1419,45.9868,46.1328,207068.0
2017-08-03 15:50:00,50.57,50.58,50.52,50.57,347340.0,46.1328,46.1419,46.0872,46.1328,347340.0
2017-08-04 09:30:00,50.74,50.76,50.51,50.66,162310.0,46.2879,46.3061,46.0781,46.2149,162310.0
2017-08-04 09:40:00,50.68,50.8,50.56,50.68,120016.0,46.2332,46.3426,46.1237,46.2332,120016.0
2017-08-04 09:50:00,50.68,50.69,50.44,50.46,114072.0,46.2332,46.2423,46.0142,46.0325,114072.0
2017-08-04 10:00:00,50.45,50.51,50.34,50.35,139102.0,46.0233,46.0781,45.923,45.9321,139102.0
2017-08-04 10:10:00,50.35,50.43,50.33,50.35,133956.0,45.9321,46.0051,45.9139,45.9321,133956.0
2017-08-04 10:20:00,50.35,50.59,50.35,50.59,120115.0,45.9321,46.151,45.9321,46.151,120115.0
2017-08-04 10:30:00,50.59,50.62,50.44,50.55,73604.0,46.151,46.1784,46.0142,46.1146,73604.0
2017-08-04 10:40:00,50.55,50.56,50.47,50.49,70868.0,46.1146,46.1237,46.0416,46.0598,70868.0
2017-08-04 10:50:00,50.48,50.53,50.44,50.5,63449.0,46.0507,46.0963,46.0142,46.0689,63449.0
2017-08-04 11:00:00,50.51,50.56,50.5,50.55,92297.0,46.0781,46.1237,46.0689,46.1146,92297.0
2017-08-04 11:10:00,50.54,50.65,50.53,50.6,91846.0,46.1054,46.2058,46.0963,46.1602,91846.0
2017-08-04 11:20:00,50.6,50.6,50.49,50.5,102805.0,46.1602,46.1602,46.0598,46.0689,102805.0
2017-08-04 11:30:00,50.5,50.54,50.39,50.41,179977.0,46.0689,46.1054,45.9686,45.9868,179977.0
2017-08-04 11:40:00,50.42,50.49,50.39,50.44,227468.0,45.996,46.0598,45.9686,46.0142,227468.0
2017-08-04 11:50:00,50.44,50.66,50.42,50.62,103375.0,46.0142,46.2149,45.996,46.1784,103375.0
2017-08-04 12:00:00,50.62,50.62,50.52,50.53,83082.0,46.1784,46.1784,46.0872,46.0963,83082.0
2017-08-04 12:10:00,50.53,50.55,50.49,50.5,49826.0,46.0963,46.1146,46.0598,46.0689,49826.0
2017-08-04 12:20:00,50.51,50.57,50.51,50.54,102026.0,46.0781,46.1328,46.0781,46.1054,102026.0
2017-08-04 12:30:00,50.55,50.63,50.53,50.58,61816.0,46.1146,46.1875,46.0963,46.1419,61816.0
2017-08-04 12:40:00,50.58,50.6,50.57,50.59,57535.0,46.1419,46.1602,46.1328,46.151,57535.0
2017-08-04 12:50:00,50.59,50.61,50.58,50.58,48844.0,46.151,46.1693,46.1419,46.1419,48844.0
2017-08-04 13:00:00,50.58,50.69,50.58,50.68,65432.0,46.1419,46.2423,46.1419,46.2332,65432.0
2017-08-04 13:10:00,50.68,50.74,50.65,50.69,74009.0,46.2332,46.2879,46.2058,46.2423,74009.0
2017-08-04 13:20:00,50.69,50.74,50.65,50.66,58262.0,46.2423,46.2879,46.2058,46.2149,58262.0
2017-08-04 13:30:00,50.66,50.75,50.66,50.73,64575.0,46.2149,46.297,46.2149,46.2788,64575.0
2017-08-04 13:40:00,50.73,50.78,50.72,50.75,45443.0,46.2788,46.3244,46.2696,46.297,45443.0
2017-08-04 13:50:00,50.74,50.75,50.69,50.69,38048.0,46.2879,46.297,46.2423,46.2423,38048.0
2017-08-04 14:00:00,50.69,50.7,50.64,50.66,41400.0,46.2423,46.2514,46.1967,46.2149,41400.0
2017-08-04 14:10:00,50.66,50.66,50.61,50.62,49925.0,46.2149,46.2149,46.1693,46.1784,49925.0
2017-08-04 14:20:00,50.61,50.64,50.55,50.55,47312.0,46.1693,46.1967,46.1146,46.1146,47312.0
2017-08-04 14:30:00,50.55,50.65,50.54,50.65,58640.0,46.1146,46.2058,46.1054,46.2058,58640.0
2017-08-04 14:40:00,50.65,50.67,50.6,50.61,62754.0,46.2058,46.224,46.1602,46.1693,62754.0
2017-08-04 14:50:00,50.6,50.61,50.58,50.59,49819.0,46.1602,46.1693,46.1419,46.151,49819.0
2017-08-04 15:00:00,50.6,50.68,50.58,50.67,55498.0,46.1602,46.2332,46.1419,46.224,55498.0
2017-08-04 15:10:00,50.68,50.7,50.64,50.65,124172.0,46.2332,46.2514,46.1967,46.2058,124172.0
2017-08-04 15:20:00,50.65,50.67,50.62,50.62,41808.0,46.2058,46.224,46.1784,46.1784,41808.0
2017-08-04 15:30:00,50.62,50.66,50.6,50.62,85655.0,46.1784,46.2149,46.1602,46.1784,85655.0
2017-08-04 15:40:00,50.62,50.63,50.55,50.56,154237.0,46.1784,46.1875,46.1146,46.1237,154237.0
2017-08-04 15:50:00,50.56,50.6,50.54,50.59,406779.0,46.1237,46.1602,46.1054,46.151,406779.0
2017-08-07 09:30:00,51.22,51.48,51.08,51.17,541645.0,46.7258,46.963,46.5981,46.6802,541645.0
2017-08-07 09:40:00,51.19,51.55,51.07,51.45,341280.0,46.6984,47.0268,46.5889,46.9356,341280.0
2017-08-07 09:50:00,51.45,51.45,51.13,51.2,213273.0,46.9356,46.9356,46.6437,46.7075,213273.0
2017-08-07 10:00:00,51.2,51.29,51.05,51.08,248043.0,46.7075,46.7896,46.5707,46.5981,248043.0
2017-08-07 10:10:00,51.09,51.09,50.9,51.02,220409.0,46.6072,46.6072,46.4338,46.5433,220409.0
2017-08-07 10:20:00,51.02,51.09,50.95,51.09,147688.0,46.5433,46.6072,46.4795,46.6072,147688.0
2017-08-07 10:30:00,51.09,51.1,50.95,50.96,127380.0,46.6072,46.6163,46.4795,46.4886,127380.0
2017-08-07 10:40:00,50.96,51.01,50.92,50.96,132238.0,46.4886,46.5342,46.4521,46.4886,132238.0
2017-08-07 10:50:00,50.96,51.03,50.93,50.98,100878.0,46.4886,46.5524,46.4612,46.5068,100878.0
2017-08-07 11:00:00,50.98,51.04,50.96,51.03,79870.0,46.5068,46.5616,46.4886,46.5524,79870.0
2017-08-07 11:10:00,51.03,51.06,50.99,51.02,142545.0,46.5524,46.5798,46.516,46.5433,142545.0
2017-08-07 11:20:00,51.02,51.07,50.96,50.98,140324.0,46.5433,46.5889,46.4886,46.5068,140324.0
2017-08-07 11:30:00,50.98,51.01,50.95,50.98,70861.0,46.5068,46.5342,46.4795,46.5068,70861.0
2017-08-07 11:40:00,50.97,51.0,50.92,50.99,78068.0,46.4977,46.5251,46.4521,46.516,78068.0
2017-08-07 11:50:00,50.99,51.0,50.94,50.98,72012.0,46.516,46.5251,46.4703,46.5068,72012.0
2017-08-07 12:00:00,50.98,51.02,50.96,50.99,67499.0,46.5068,46.5433,46.4886,46.516,67499.0
2017-08-07 12:10:00,50.99,51.0,50.96,50.98,69850.0,46.516,46.5251,46.4886,46.5068,69850.0
2017-08-07 12:20:00,50.98,50.98,50.9,50.95,91994.0,46.5068,46.5068,46.4338,46.4795,91994.0
2017-08-07 12:30:00,50.94,50.95,50.91,50.94,50491.0,46.4703,46.4795,46.443,46.4703,50491.0
2017-08-07 12:40:00,50.94,50.99,50.93,50.97,70795.0,46.4703,46.516,46.4612,46.4977,70795.0
2017-08-07 12:50:00,50.97,51.04,50.95,50.99,120831.0,46.4977,46.5616,46.4795,46.516,120831.0
2017-08-07 13:00:00,50.99,51.0,50.93,50.95,67960.0,46.516,46.5251,46.4612,46.4795,67960.0
2017-08-07 13:10:00,50.96,50.99,50.88,50.89,69716.0,46.4886,46.516,46.4156,46.4247,69716.0
2017-08-07 13:20:00,50.89,50.91,50.86,50.88,68378.0,46.4247,46.443,46.3974,46.4156,68378.0
2017-08-07 13:30:00,50.88,50.89,50.8,50.81,67625.0,46.4156,46.4247,46.3426,46.3517,67625.0
2017-08-07 13:40:00,50.82,50.85,50.81,50.84,67467.0,46.3609,46.3882,46.3517,46.3791,67467.0
2017-08-07 13:50:00,50.84,50.88,50.81,50.84,90256.0,46.3791,46.4156,46.3517,46.3791,90256.0
2017-08-07 14:00:00,50.84,50.84,50.75,50.8,71447.0,46.3791,46.3791,46.297,46.3426,71447.0
2017-08-07 14:10:00,50.81,50.82,50.76,50.79,56705.0,46.3517,46.3609,46.3061,46.3335,56705.0
2017-08-07 14:20:00,50.79,50.81,50.72,50.75,68393.0,46.3335,46.3517,46.2696,46.297,68393.0
2017-08-07 14:30:00,50.74,50.8,50.69,50.73,148183.0,46.2879,46.3426,46.2423,46.2788,148183.0
2017-08-07 14:40:00,50.73,50.75,50.71,50.73,60022.0,46.2788,46.297,46.2605,46.2788,60022.0
2017-08-07 14:50:00,50.73,50.76,50.72,50.73,92807.0,46.2788,46.3061,46.2696,46.2788,92807.0
2017-08-07 15:00:00,50.73,50.76,50.7,50.73,99062.0,46.2788,46.3061,46.2514,46.2788,99062.0
2017-08-07 15:10:00,50.73,50.81,50.71,50.78,116114.0,46.2788,46.3517,46.2605,46.3244,116114.0
2017-08-07 15:20:00,50.78,50.86,50.78,50.83,133932.0,46.3244,46.3974,46.3244,46.37,133932.0
2017-08-07 15:30:00,50.84,50.87,50.71,50.73,137190.0,46.3791,46.4065,46.2605,46.2788,137190.0
2017-08-07 15:40:00,50.73,50.77,50.69,50.75,265820.0,46.2788,46.3153,46.2423,46.297,265820.0
2017-08-07 15:50:00,50.75,50.76,50.7,50.75,434464.0,46.297,46.3061,46.2514,46.297,434464.0
2017-08-08 09:30:00,50.75,50.82,50.44,50.51,214607.0,46.297,46.3609,46.0142,46.0781,214607.0
2017-08-08 09:40:00,50.5,50.75,50.49,50.71,121301.0,46.0689,46.297,46.0598,46.2605,121301.0
2017-08-08 09:50:00,50.7,50.71,50.58,50.64,73633.0,46.2514,46.2605,46.1419,46.1967,73633.0
2017-08-08 10:00:00,50.65,50.74,50.62,50.68,165482.0,46.2058,46.2879,46.1784,46.2332,165482.0
2017-08-08 10:10:00,50.68,50.69,50.59,50.65,120697.0,46.2332,46.2423,46.151,46.2058,120697.0
2017-08-08 10:20:00,50.65,50.71,50.58,50.66,127054.0,46.2058,46.2605,46.1419,46.2149,127054.0
2017-08-08 10:30:00,50.66,50.76,50.61,50.73,113992.0,46.2149,46.3061,46.1693,46.2788,113992.0
2017-08-08 10:40:00,50.73,50.75,50.63,50.69,105597.0,46.2788,46.297,46.1875,46.2423,105597.0
2017-08-08 10:50:00,50.69,50.8,50.64,50.75,129523.0,46.2423,46.3426,46.1967,46.297,129523.0
2017-08-08 11:00:00,50.75,50.82,50.71,50.74,80071.0,46.297,46.3609,46.2605,46.2879,80071.0
2017-08-08 11:10:00,50.73,50.85,50.73,50.81,113705.0,46.2788,46.3882,46.2788,46.3517,113705.0
2017-08-08 11:20:00,50.81,50.83,50.68,50.72,150003.0,46.3517,46.37,46.2332,46.2696,150003.0
2017-08-08 11:30:00,50.72,50.81,50.71,50.74,97606.0,46.2696,46.3517,46.2605,46.2879,97606.0
2017-08-08 11:40:00,50.74,50.76,50.71,50.75,142050.0,46.2879,46.3061,46.2605,46.297,142050.0
2017-08-08 11:50:00,50.75,50.92,50.72,50.89,179047.0,46.297,46.4521,46.2696,46.4247,179047.0
2017-08-08 12:00:00,50.89,50.95,50.86,50.95,116868.0,46.4247,46.4795,46.3974,46.4795,116868.0
2017-08-08 12:10:00,50.95,51.04,50.89,50.91,120358.0,46.4795,46.5616,46.4247,46.443,120358.0
2017-08-08 12:20:00,50.91,50.92,50.81,50.82,131256.0,46.443,46.4521,46.3517,46.3609,131256.0
2017-08-08 12:30:00,50.83,50.94,50.81,50.91,78535.0,46.37,46.4703,46.3517,46.443,78535.0
2017-08-08 12:40:00,50.9,50.91,50.84,50.85,42266.0,46.4338,46.443,46.3791,46.3882,42266.0
2017-08-08 12:50:00,50.85,50.87,50.76,50.76,71184.0,46.3882,46.4065,46.3061,46.3061,71184.0
2017-08-08 13:00:00,50.76,50.76,50.68,50.74,70323.0,46.3061,46.3061,46.2332,46.2879,70323.0
2017-08-08 13:10:00,50.74,50.75,50.7,50.71,50048.0,46.2879,46.297,46.2514,46.2605,50048.0
2017-08-08 13:20:00,50.71,50.77,50.69,50.69,72485.0,46.2605,46.3153,46.2423,46.2423,72485.0
2017-08-08 13:30:00,50.69,50.71,50.65,50.69,75440.0,46.2423,46.2605,46.2058,46.2423,75440.0
2017-08-08 13:40:00,50.68,50.73,50.67,50.68,98750.0,46.2332,46.2788,46.224,46.2332,98750.0
2017-08-08 13:50:00,50.67,50.68,50.62,50.63,44091.0,46.224,46.2332,46.1784,46.1875,44091.0
2017-08-08 14:00:00,50.64,50.65,50.58,50.62,83057.0,46.1967,46.2058,46.1419,46.1784,83057.0
2017-08-08 14:10:00,50.62,50.67,50.58,50.65,82736.0,46.1784,46.224,46.1419,46.2058,82736.0
2017-08-08 14:20:00,50.64,50.68,50.61,50.64,59786.0,46.1967,46.2332,46.1693,46.1967,59786.0
2017-08-08 14:30:00,50.64,50.67,50.62,50.65,67898.0,46.1967,46.224,46.1784,46.2058,67898.0
2017-08-08 14:40:00,50.65,50.68,50.6,50.6,69049.0,46.2058,46.2332,46.1602,46.1602,69049.0
2017-08-08 14:50:00,50.61,50.67,50.56,50.62,84236.0,46.1693,46.224,46.1237,46.1784,84236.0
2017-08-08 15:00:00,50.62,50.62,50.49,50.51,180637.0,46.1784,46.1784,46.0598,46.0781,180637.0
2017-08-08 15:10:00,50.5,50.6,50.48,50.59,379836.0,46.0689,46.1602,46.0507,46.151,379836.0
2017-08-08 15:20:00,50.59,50.59,50.31,50.41,240515.0,46.151,46.151,45.8956,45.9868,240515.0
2017-08-08 15:30:00,50.4,50.42,50.27,50.34,213177.0,45.9777,45.996,45.8591,45.923,213177.0
2017-08-08 15:40:00,50.35,50.37,50.26,50.31,235980.0,45.9321,45.9504,45.85,45.8956,235980.0
2017-08-08 15:50:00,50.31,50.34,50.23,50.3,562623.0,45.8956,45.923,45.8226,45.8865,562623.0
2017-08-09 09:30:00,49.98,50.07,49.73,49.75,493368.0,45.5946,45.6767,45.3665,45.3848,493368.0
2017-08-09 09:40:00,49.75,49.79,49.61,49.73,321511.0,45.3848,45.4212,45.257,45.3665,321511.0
2017-08-09 09:50:00,49.74,49.84,49.64,49.83,235170.0,45.3756,45.4669,45.2844,45.4577,235170.0
2017-08-09 10:00:00,49.83,49.96,49.66,49.75,292576.0,45.4577,45.5763,45.3027,45.3848,292576.0
2017-08-09 10:10:00,49.75,49.84,49.7,49.72,114990.0,45.3848,45.4669,45.3391,45.3574,114990.0
2017-08-09 10:20:00,49.73,49.77,49.67,49.68,88246.0,45.3665,45.403,45.3118,45.3209,88246.0
2017-08-09 10:30:00,49.67,49.82,49.66,49.8,137837.0,45.3118,45.4486,45.3027,45.4304,137837.0
2017-08-09 10:40:00,49.81,49.82,49.74,49.79,101301.0,45.4395,45.4486,45.3756,45.4212,101301.0
2017-08-09 10:50:00,49.79,49.9,49.79,49.88,127541.0,45.4212,45.5216,45.4212,45.5033,127541.0
2017-08-09 11:00:00,49.89,49.98,49.8,49.92,170439.0,45.5125,45.5946,45.4304,45.5398,170439.0
2017-08-09 11:10:00,49.92,49.97,49.89,49.9,114543.0,45.5398,45.5854,45.5125,45.5216,114543.0
2017-08-09 11:20:00,49.9,49.96,49.9,49.93,90896.0,45.5216,45.5763,45.5216,45.549,90896.0
2017-08-09 11:30:00,49.93,49.94,49.83,49.9,95095.0,45.549,45.5581,45.4577,45.5216,95095.0
2017-08-09 11:40:00,49.9,49.95,49.85,49.85,89601.0,45.5216,45.5672,45.476,45.476,89601.0
2017-08-09 11:50:00,49.86,49.92,49.85,49.91,83847.0,45.4851,45.5398,45.476,45.5307,83847.0
2017-08-09 12:00:00,49.91,49.93,49.87,49.88,88996.0,45.5307,45.549,45.4942,45.5033,88996.0
2017-08-09 12:10:00,49.88,49.89,49.82,49.82,91781.0,45.5033,45.5125,45.4486,45.4486,91781.0
2017-08-09 12:20:00,49.83,49.89,49.79,49.79,83480.0,45.4577,45.5125,45.4212,45.4212,83480.0
2017-08-09 12:30:00,49.8,49.8,49.7,49.71,118599.0,45.4304,45.4304,45.3391,45.3483,118599.0
2017-08-09 12:40:00,49.71,49.75,49.69,49.73,90144.0,45.3483,45.3848,45.33,45.3665,90144.0
2017-08-09 12:50:00,49.73,49.83,49.71,49.73,94521.0,45.3665,45.4577,45.3483,45.3665,94521.0
2017-08-09 13:00:00,49.74,49.83,49.74,49.8,87506.0,45.3756,45.4577,45.3756,45.4304,87506.0
2017-08-09 13:10:00,49.81,49.82,49.75,49.76,59564.0,45.4395,45.4486,45.3848,45.3939,59564.0
2017-08-09 13:20:00,49.76,49.78,49.73,49.76,89553.0,45.3939,45.4121,45.3665,45.3939,89553.0
2017-08-09 13:30:00,49.76,49.76,49.7,49.7,56784.0,45.3939,45.3939,45.3391,45.3391,56784.0
2017-08-09 13:40:00,49.7,49.71,49.62,49.64,107624.0,45.3391,45.3483,45.2662,45.2844,107624.0
2017-08-09 13:50:00,49.64,49.64,49.51,49.53,212987.0,45.2844,45.2844,45.1658,45.1841,212987.0
2017-08-09 14:00:00,49.53,49.59,49.51,49.54,218421.0,45.1841,45.2388,45.1658,45.1932,218421.0
2017-08-09 14:10:00,49.54,49.57,49.5,49.51,184868.0,45.1932,45.2205,45.1567,45.1658,184868.0
2017-08-09 14:20:00,49.51,49.64,49.5,49.58,128220.0,45.1658,45.2844,45.1567,45.2297,128220.0
2017-08-09 14:30:00,49.58,49.59,49.53,49.55,88799.0,45.2297,45.2388,45.1841,45.2023,88799.0
2017-08-09 14:40:00,49.55,49.6,49.53,49.6,114143.0,45.2023,45.2479,45.1841,45.2479,114143.0
2017-08-09 14:50:00,49.6,49.63,49.56,49.59,98714.0,45.2479,45.2753,45.2114,45.2388,98714.0
2017-08-09 15:00:00,49.59,49.61,49.51,49.52,158745.0,45.2388,45.257,45.1658,45.1749,158745.0
2017-08-09 15:10:00,49.53,49.6,49.53,49.59,118951.0,45.1841,45.2479,45.1841,45.2388,118951.0
2017-08-09 15:20:00,49.59,49.61,49.55,49.6,139426.0,45.2388,45.257,45.2023,45.2479,139426.0
2017-08-09 15:30:00,49.6,49.67,49.6,49.64,182801.0,45.2479,45.3118,45.2479,45.2844,182801.0
2017-08-09 15:40:00,49.63,49.69,49.62,49.66,188572.0,45.2753,45.33,45.2662,45.3027,188572.0
2017-08-09 15:50:00,49.67,49.7,49.59,49.66,528909.0,45.3118,45.3391,45.2388,45.3027,528909.0
2017-08-10 09:30:00,49.57,49.65,49.36,49.55,244721.0,45.2205,45.2935,45.029,45.2023,244721.0
2017-08-10 09:40:00,49.54,49.55,49.43,49.5,208844.0,45.1932,45.2023,45.0928,45.1567,208844.0
2017-08-10 09:50:00,49.51,49.53,49.42,49.43,182584.0,45.1658,45.1841,45.0837,45.0928,182584.0
2017-08-10 10:00:00,49.43,49.45,49.2,49.42,329278.0,45.0928,45.1111,44.883,45.0837,329278.0
2017-08-10 10:10:00,49.42,49.42,49.24,49.3,209965.0,45.0837,45.0837,44.9195,44.9742,209965.0
2017-08-10 10:20:00,49.3,49.35,49.16,49.32,190173.0,44.9742,45.0199,44.8465,44.9925,190173.0
2017-08-10 10:30:00,49.33,49.48,49.21,49.46,267290.0,45.0016,45.1384,44.8921,45.1202,267290.0
2017-08-10 10:40:00,49.46,49.57,49.45,49.49,175090.0,45.1202,45.2205,45.1111,45.1476,175090.0
2017-08-10 10:50:00,49.48,49.5,49.36,49.4,161779.0,45.1384,45.1567,45.029,45.0655,161779.0
2017-08-10 11:00:00,49.39,49.46,49.37,49.41,144518.0,45.0563,45.1202,45.0381,45.0746,144518.0
2017-08-10 11:10:00,49.42,49.44,49.25,49.29,106327.0,45.0837,45.102,44.9286,44.9651,106327.0
2017-08-10 11:20:00,49.29,49.36,49.25,49.32,172508.0,44.9651,45.029,44.9286,44.9925,172508.0
2017-08-10 11:30:00,49.33,49.45,49.32,49.45,152259.0,45.0016,45.1111,44.9925,45.1111,152259.0
2017-08-10 11:40:00,49.46,49.46,49.3,49.32,119255.0,45.1202,45.1202,44.9742,44.9925,119255.0
2017-08-10 11:50:00,49.31,49.39,49.28,49.34,115588.0,44.9834,45.0563,44.956,45.0107,115588.0
2017-08-10 12:00:00,49.34,49.35,49.29,49.34,88420.0,45.0107,45.0199,44.9651,45.0107,88420.0
2017-08-10 12:10:00,49.34,49.4,49.27,49.3,159995.0,45.0107,45.0655,44.9469,44.9742,159995.0
2017-08-10 12:20:00,49.29,49.29,49.2,49.21,77163.0,44.9651,44.9651,44.883,44.8921,77163.0
2017-08-10 12:30:00,49.21,49.22,49.1,49.12,95177.0,44.8921,44.9013,44.7918,44.81,95177.0
2017-08-10 12:40:00,49.12,49.3,49.11,49.3,198802.0,44.81,44.9742,44.8009,44.9742,198802.0
2017-08-10 12:50:00,49.3,49.36,49.2,49.36,107574.0,44.9742,45.029,44.883,45.029,107574.0
2017-08-10 13:00:00,49.35,49.42,49.31,49.32,174435.0,45.0199,45.0837,44.9834,44.9925,174435.0
2017-08-10 13:10:00,49.32,49.37,49.31,49.36,101083.0,44.9925,45.0381,44.9834,45.029,101083.0
2017-08-10 13:20:00,49.37,49.41,49.3,49.34,89834.0,45.0381,45.0746,44.9742,45.0107,89834.0
2017-08-10 13:30:00,49.34,49.41,49.32,49.33,80586.0,45.0107,45.0746,44.9925,45.0016,80586.0
2017-08-10 13:40:00,49.32,49.33,49.27,49.28,98485.0,44.9925,45.0016,44.9469,44.956,98485.0
2017-08-10 13:50:00,49.28,49.32,49.21,49.28,106992.0,44.956,44.9925,44.8921,44.956,106992.0
2017-08-10 14:00:00,49.28,49.33,49.24,49.27,140245.0,44.956,45.0016,44.9195,44.9469,140245.0
2017-08-10 14:10:00,49.28,49.39,49.27,49.38,104926.0,44.956,45.0563,44.9469,45.0472,104926.0
2017-08-10 14:20:00,49.39,49.4,49.34,49.39,112153.0,45.0563,45.0655,45.0107,45.0563,112153.0
2017-08-10 14:30:00,49.39,49.52,49.38,49.38,138063.0,45.0563,45.1749,45.0472,45.0472,138063.0
2017-08-10 14:40:00,49.38,49.45,49.37,49.44,113119.0,45.0472,45.1111,45.0381,45.102,113119.0
2017-08-10 14:50:00,49.44,49.46,49.35,49.38,98989.0,45.102,45.1202,45.0199,45.0472,98989.0
2017-08-10 15:00:00,49.38,49.41,49.33,49.36,160787.0,45.0472,45.0746,45.0016,45.029,160787.0
2017-08-10 15:10:00,49.35,49.35,49.19,49.24,186128.0,45.0199,45.0199,44.8739,44.9195,186128.0
2017-08-10 15:20:00,49.23,49.27,49.17,49.22,251888.0,44.9104,44.9469,44.8556,44.9013,251888.0
2017-08-10 15:30:00,49.23,49.24,49.1,49.11,241751.0,44.9104,44.9195,44.7918,44.8009,241751.0
2017-08-10 15:40:00,49.11,49.2,49.0,49.0,419219.0,44.8009,44.883,44.7006,44.7006,419219.0
2017-08-10 15:50:00,49.0,49.06,48.98,49.03,737548.0,44.7006,44.7553,44.6823,44.7279,737548.0
2017-08-11 09:30:00,48.95,49.0,48.55,48.58,483238.0,44.6549,44.7006,44.29,44.3174,483238.0
2017-08-11 09:40:00,48.58,48.68,48.46,48.51,377913.0,44.3174,44.4086,44.2079,44.2536,377913.0
2017-08-11 09:50:00,48.5,48.74,48.46,48.7,220602.0,44.2444,44.4634,44.2079,44.4269,220602.0
2017-08-11 10:00:00,48.7,49.06,48.66,49.04,236220.0,44.4269,44.7553,44.3904,44.7371,236220.0
2017-08-11 10:10:00,49.05,49.16,48.96,49.03,221874.0,44.7462,44.8465,44.6641,44.7279,221874.0
2017-08-11 10:20:00,49.02,49.3,48.99,49.25,197213.0,44.7188,44.9742,44.6914,44.9286,197213.0
2017-08-11 10:30:00,49.25,49.27,49.1,49.23,96981.0,44.9286,44.9469,44.7918,44.9104,96981.0
2017-08-11 10:40:00,49.23,49.38,49.23,49.3,174865.0,44.9104,45.0472,44.9104,44.9742,174865.0
2017-08-11 10:50:00,49.29,49.37,49.24,49.25,82479.0,44.9651,45.0381,44.9195,44.9286,82479.0
2017-08-11 11:00:00,49.24,49.28,49.18,49.22,74795.0,44.9195,44.956,44.8648,44.9013,74795.0
2017-08-11 11:10:00,49.22,49.37,49.2,49.22,72687.0,44.9013,45.0381,44.883,44.9013,72687.0
2017-08-11 11:20:00,49.21,49.24,49.13,49.16,122107.0,44.8921,44.9195,44.8192,44.8465,122107.0
2017-08-11 11:30:00,49.17,49.24,49.11,49.2,83290.0,44.8556,44.9195,44.8009,44.883,83290.0
2017-08-11 11:40:00,49.2,49.25,49.14,49.21,83274.0,44.883,44.9286,44.8283,44.8921,83274.0
2017-08-11 11:50:00,49.2,49.24,49.14,49.19,81280.0,44.883,44.9195,44.8283,44.8739,81280.0
2017-08-11 12:00:00,49.19,49.22,49.13,49.2,82062.0,44.8739,44.9013,44.8192,44.883,82062.0
2017-08-11 12:10:00,49.21,49.29,49.19,49.23,104955.0,44.8921,44.9651,44.8739,44.9104,104955.0
2017-08-11 12:20:00,49.23,49.27,49.16,49.16,77371.0,44.9104,44.9469,44.8465,44.8465,77371.0
2017-08-11 12:30:00,49.17,49.22,49.17,49.19,48102.0,44.8556,44.9013,44.8556,44.8739,48102.0
2017-08-11 12:40:00,49.19,49.28,49.19,49.25,70865.0,44.8739,44.956,44.8739,44.9286,70865.0
2017-08-11 12:50:00,49.25,49.26,49.18,49.25,56878.0,44.9286,44.9377,44.8648,44.9286,56878.0
2017-08-11 13:00:00,49.25,49.35,49.24,49.34,73303.0,44.9286,45.0199,44.9195,45.0107,73303.0
2017-08-11 13:10:00,49.34,49.37,49.29,49.34,56379.0,45.0107,45.0381,44.9651,45.0107,56379.0
2017-08-11 13:20:00,49.35,49.36,49.28,49.28,41227.0,45.0199,45.029,44.956,44.956,41227.0
2017-08-11 13:30:00,49.29,49.34,49.28,49.3,38063.0,44.9651,45.0107,44.956,44.9742,38063.0
2017-08-11 13:40:00,49.3,49.43,49.29,49.4,136753.0,44.9742,45.0928,44.9651,45.0655,136753.0
2017-08-11 13:50:00,49.41,49.41,49.35,49.36,52633.0,45.0746,45.0746,45.0199,45.029,52633.0
2017-08-11 14:00:00,49.36,49.37,49.33,49.34,42976.0,45.029,45.0381,45.0016,45.0107,42976.0
2017-08-11 14:10:00,49.35,49.42,49.33,49.37,77299.0,45.0199,45.0837,45.0016,45.0381,77299.0
2017-08-11 14:20:00,49.37,49.38,49.25,49.25,70580.0,45.0381,45.0472,44.9286,44.9286,70580.0
2017-08-11 14:30:00,49.26,49.26,49.09,49.14,87110.0,44.9377,44.9377,44.7827,44.8283,87110.0
2017-08-11 14:40:00,49.14,49.22,49.14,49.21,97426.0,44.8283,44.9013,44.8283,44.8921,97426.0
2017-08-11 14:50:00,49.21,49.24,49.13,49.18,189513.0,44.8921,44.9195,44.8192,44.8648,189513.0
2017-08-11 15:00:00,49.18,49.3,49.18,49.29,109981.0,44.8648,44.9742,44.8648,44.9651,109981.0
2017-08-11 15:10:00,49.3,49.33,49.24,49.28,120716.0,44.9742,45.0016,44.9195,44.956,120716.0
2017-08-11 15:20:00,49.28,49.4,49.27,49.39,157535.0,44.956,45.0655,44.9469,45.0563,157535.0
2017-08-11 15:30:00,49.4,49.48,49.37,49.48,205700.0,45.0655,45.1384,45.0381,45.1384,205700.0
2017-08-11 15:40:00,49.48,49.56,49.42,49.52,306314.0,45.1384,45.2114,45.0837,45.1749,306314.0
2017-08-11 15:50:00,49.52,49.58,49.49,49.49,632334.0,45.1749,45.2297,45.1476,45.1476,632334.0
2017-08-14 09:30:00,49.99,50.18,49.83,50.1,247982.0,45.6037,45.777,45.4577,45.704,247982.0
2017-08-14 09:40:00,50.11,50.19,50.02,50.1,189901.0,45.7132,45.7861,45.6311,45.704,189901.0
2017-08-14 09:50:00,50.11,50.14,49.97,49.98,146947.0,45.7132,45.7405,45.5854,45.5946,146947.0
2017-08-14 10:00:00,49.98,49.98,49.84,49.84,179728.0,45.5946,45.5946,45.4669,45.4669,179728.0
2017-08-14 10:10:00,49.84,49.84,49.69,49.69,153615.0,45.4669,45.4669,45.33,45.33,153615.0
2017-08-14 10:20:00,49.68,49.86,49.66,49.86,139399.0,45.3209,45.4851,45.3027,45.4851,139399.0
2017-08-14 10:30:00,49.85,49.95,49.77,49.91,147222.0,45.476,45.5672,45.403,45.5307,147222.0
2017-08-14 10:40:00,49.91,50.02,49.84,49.95,74201.0,45.5307,45.6311,45.4669,45.5672,74201.0
2017-08-14 10:50:00,49.96,50.03,49.96,49.98,67558.0,45.5763,45.6402,45.5763,45.5946,67558.0
2017-08-14 11:00:00,49.98,50.01,49.95,49.97,67290.0,45.5946,45.6219,45.5672,45.5854,67290.0
2017-08-14 11:10:00,49.97,49.97,49.87,49.89,73778.0,45.5854,45.5854,45.4942,45.5125,73778.0
2017-08-14 11:20:00,49.88,49.96,49.88,49.94,81108.0,45.5033,45.5763,45.5033,45.5581,81108.0
2017-08-14 11:30:00,49.94,50.0,49.93,49.97,51852.0,45.5581,45.6128,45.549,45.5854,51852.0
2017-08-14 11:40:00,49.97,50.06,49.93,50.04,120199.0,45.5854,45.6676,45.549,45.6493,120199.0
2017-08-14 11:50:00,50.04,50.14,50.03,50.14,112785.0,45.6493,45.7405,45.6402,45.7405,112785.0
2017-08-14 12:00:00,50.15,50.19,50.09,50.09,92739.0,45.7497,45.7861,45.6949,45.6949,92739.0
2017-08-14 12:10:00,50.09,50.17,50.08,50.16,95600.0,45.6949,45.7679,45.6858,45.7588,95600.0
2017-08-14 12:20:00,50.16,50.16,50.12,50.14,54792.0,45.7588,45.7588,45.7223,45.7405,54792.0
2017-08-14 12:30:00,50.14,50.16,50.12,50.14,54275.0,45.7405,45.7588,45.7223,45.7405,54275.0
2017-08-14 12:40:00,50.13,50.16,50.09,50.16,52088.0,45.7314,45.7588,45.6949,45.7588,52088.0
2017-08-14 12:50:00,50.16,50.24,50.15,50.17,74854.0,45.7588,45.8318,45.7497,45.7679,74854.0
2017-08-14 13:00:00,50.18,50.24,50.18,50.22,43481.0,45.777,45.8318,45.777,45.8135,43481.0
2017-08-14 13:10:00,50.22,50.23,50.18,50.19,42943.0,45.8135,45.8226,45.777,45.7861,42943.0
2017-08-14 13:20:00,50.18,50.19,50.03,50.05,75507.0,45.777,45.7861,45.6402,45.6584,75507.0
2017-08-14 13:30:00,50.05,50.13,50.04,50.11,51275.0,45.6584,45.7314,45.6493,45.7132,51275.0
2017-08-14 13:40:00,50.11,50.13,50.07,50.09,65133.0,45.7132,45.7314,45.6767,45.6949,65133.0
2017-08-14 13:50:00,50.09,50.15,50.04,50.15,136900.0,45.6949,45.7497,45.6493,45.7497,136900.0
2017-08-14 14:00:00,50.15,50.16,50.12,50.12,32277.0,45.7497,45.7588,45.7223,45.7223,32277.0
2017-08-14 14:10:00,50.12,50.15,50.08,50.14,54328.0,45.7223,45.7497,45.6858,45.7405,54328.0
2017-08-14 14:20:00,50.15,50.18,50.12,50.14,49169.0,45.7497,45.777,45.7223,45.7405,49169.0
2017-08-14 14:30:00,50.15,50.16,50.11,50.12,59706.0,45.7497,45.7588,45.7132,45.7223,59706.0
2017-08-14 14:40:00,50.12,50.14,50.05,50.05,90196.0,45.7223,45.7405,45.6584,45.6584,90196.0
2017-08-14 14:50:00,50.06,50.14,50.04,50.11,82685.0,45.6676,45.7405,45.6493,45.7132,82685.0
2017-08-14 15:00:00,50.11,50.13,50.08,50.13,64698.0,45.7132,45.7314,45.6858,45.7314,64698.0
2017-08-14 15:10:00,50.12,50.14,50.09,50.14,52683.0,45.7223,45.7405,45.6949,45.7405,52683.0
2017-08-14 15:20:00,50.13,50.14,50.11,50.14,55546.0,45.7314,45.7405,45.7132,45.7405,55546.0
2017-08-14 15:30:00,50.14,50.17,50.08,50.1,95778.0,45.7405,45.7679,45.6858,45.704,95778.0
2017-08-14 15:40:00,50.1,50.14,50.08,50.1,187751.0,45.704,45.7405,45.6858,45.704,187751.0
2017-08-14 15:50:00,50.11,50.12,50.02,50.06,509293.0,45.7132,45.7223,45.6311,45.6676,509293.0
2017-08-15 09:30:00,50.25,50.33,50.12,50.24,252369.0,45.8409,45.9139,45.7223,45.8318,252369.0
2017-08-15 09:40:00,50.24,50.25,50.11,50.18,122845.0,45.8318,45.8409,45.7132,45.777,122845.0
2017-08-15 09:50:00,50.18,50.24,50.14,50.17,122385.0,45.777,45.8318,45.7405,45.7679,122385.0
2017-08-15 10:00:00,50.15,50.2,50.02,50.07,131215.0,45.7497,45.7953,45.6311,45.6767,131215.0
2017-08-15 10:10:00,50.07,50.07,49.94,50.03,121293.0,45.6767,45.6767,45.5581,45.6402,121293.0
2017-08-15 10:20:00,50.03,50.03,49.94,49.96,125665.0,45.6402,45.6402,45.5581,45.5763,125665.0
2017-08-15 10:30:00,49.96,50.05,49.93,50.04,174886.0,45.5763,45.6584,45.549,45.6493,174886.0
2017-08-15 10:40:00,50.06,50.13,50.01,50.07,61011.0,45.6676,45.7314,45.6219,45.6767,61011.0
2017-08-15 10:50:00,50.08,50.1,50.0,50.0,70127.0,45.6858,45.704,45.6128,45.6128,70127.0
2017-08-15 11:00:00,50.01,50.03,49.96,49.99,81862.0,45.6219,45.6402,45.5763,45.6037,81862.0
2017-08-15 11:10:00,49.99,50.03,49.96,49.97,56085.0,45.6037,45.6402,45.5763,45.5854,56085.0
2017-08-15 11:20:00,49.97,50.03,49.97,50.03,45834.0,45.5854,45.6402,45.5854,45.6402,45834.0
2017-08-15 11:30:00,50.03,50.06,50.0,50.04,52728.0,45.6402,45.6676,45.6128,45.6493,52728.0
2017-08-15 11:40:00,50.05,50.07,49.96,50.0,53237.0,45.6584,45.6767,45.5763,45.6128,53237.0
2017-08-15 11:50:00,50.0,50.01,49.94,49.95,59668.0,45.6128,45.6219,45.5581,45.5672,59668.0
2017-08-15 12:00:00,49.95,50.0,49.93,50.0,38264.0,45.5672,45.6128,45.549,45.6128,38264.0
2017-08-15 12:10:00,50.01,50.08,49.97,50.08,50048.0,45.6219,45.6858,45.5854,45.6858,50048.0
2017-08-15 12:20:00,50.07,50.12,50.04,50.1,58864.0,45.6767,45.7223,45.6493,45.704,58864.0
2017-08-15 12:30:00,50.1,50.1,50.01,50.01,54453.0,45.704,45.704,45.6219,45.6219,54453.0
2017-08-15 12:40:00,50.0,50.06,49.99,50.03,51455.0,45.6128,45.6676,45.6037,45.6402,51455.0
2017-08-15 12:50:00,50.04,50.09,50.01,50.02,54900.0,45.6493,45.6949,45.6219,45.6311,54900.0
2017-08-15 13:00:00,50.02,50.03,49.94,49.97,64838.0,45.6311,45.6402,45.5581,45.5854,64838.0
2017-08-15 13:10:00,49.97,50.04,49.96,50.03,55255.0,45.5854,45.6493,45.5763,45.6402,55255.0
2017-08-15 13:20:00,50.03,50.05,49.97,49.97,33391.0,45.6402,45.6584,45.5854,45.5854,33391.0
2017-08-15 13:30:00,49.97,50.0,49.95,49.98,58167.0,45.5854,45.6128,45.5672,45.5946,58167.0
2017-08-15 13:40:00,49.98,50.01,49.94,49.96,60105.0,45.5946,45.6219,45.5581,45.5763,60105.0
2017-08-15 13:50:00,49.97,50.01,49.92,49.95,67126.0,45.5854,45.6219,45.5398,45.5672,67126.0
2017-08-15 14:00:00,49.95,50.0,49.89,50.0,72968.0,45.5672,45.6128,45.5125,45.6128,72968.0
2017-08-15 14:10:00,49.99,50.01,49.96,50.01,48059.0,45.6037,45.6219,45.5763,45.6219,48059.0
2017-08-15 14:20:00,50.01,50.01,49.95,50.0,49614.0,45.6219,45.6219,45.5672,45.6128,49614.0
2017-08-15 14:30:00,49.99,50.01,49.96,49.97,60637.0,45.6037,45.6219,45.5763,45.5854,60637.0
2017-08-15 14:40:00,49.98,49.98,49.94,49.96,76679.0,45.5946,45.5946,45.5581,45.5763,76679.0
2017-08-15 14:50:00,49.96,49.97,49.92,49.93,52457.0,45.5763,45.5854,45.5398,45.549,52457.0
2017-08-15 15:00:00,49.93,49.97,49.88,49.95,65350.0,45.549,45.5854,45.5033,45.5672,65350.0
2017-08-15 15:10:00,49.94,49.98,49.93,49.94,60149.0,45.5581,45.5946,45.549,45.5581,60149.0
2017-08-15 15:20:00,49.94,49.98,49.9,49.9,130366.0,45.5581,45.5946,45.5216,45.5216,130366.0
2017-08-15 15:30:00,49.9,49.91,49.86,49.89,90854.0,45.5216,45.5307,45.4851,45.5125,90854.0
2017-08-15 15:40:00,49.88,49.95,49.86,49.95,173805.0,45.5033,45.5672,45.4851,45.5672,173805.0
2017-08-15 15:50:00,49.94,49.95,49.87,49.92,484977.0,45.5581,45.5672,45.4942,45.5398,484977.0
2017-08-16 09:30:00,50.24,50.38,50.09,50.28,193522.0,45.8318,45.9595,45.6949,45.8682,193522.0
2017-08-16 09:40:00,50.28,50.3,50.19,50.19,69839.0,45.8682,45.8865,45.7861,45.7861,69839.0
2017-08-16 09:50:00,50.2,50.37,50.18,50.26,98309.0,45.7953,45.9504,45.777,45.85,98309.0
2017-08-16 10:00:00,50.25,50.27,50.2,50.24,58974.0,45.8409,45.8591,45.7953,45.8318,58974.0
2017-08-16 10:10:00,50.24,50.25,50.2,50.24,44313.0,45.8318,45.8409,45.7953,45.8318,44313.0
2017-08-16 10:20:00,50.24,50.3,50.24,50.28,57638.0,45.8318,45.8865,45.8318,45.8682,57638.0
2017-08-16 10:30:00,50.27,50.35,50.22,50.34,87667.0,45.8591,45.9321,45.8135,45.923,87667.0
2017-08-16 10:40:00,50.34,50.35,50.23,50.24,59305.0,45.923,45.9321,45.8226,45.8318,59305.0
2017-08-16 10:50:00,50.24,50.43,50.23,50.36,170845.0,45.8318,46.0051,45.8226,45.9412,170845.0
2017-08-16 11:00:00,50.35,50.43,50.33,50.4,70258.0,45.9321,46.0051,45.9139,45.9777,70258.0
2017-08-16 11:10:00,50.4,50.43,50.36,50.4,51504.0,45.9777,46.0051,45.9412,45.9777,51504.0
2017-08-16 11:20:00,50.4,50.41,50.33,50.37,50489.0,45.9777,45.9868,45.9139,45.9504,50489.0
2017-08-16 11:30:00,50.36,50.49,50.36,50.45,49704.0,45.9412,46.0598,45.9412,46.0233,49704.0
2017-08-16 11:40:00,50.46,50.49,50.43,50.48,83086.0,46.0325,46.0598,46.0051,46.0507,83086.0
2017-08-16 11:50:00,50.48,50.48,50.4,50.44,81985.0,46.0507,46.0507,45.9777,46.0142,81985.0
2017-08-16 12:00:00,50.45,50.47,50.42,50.44,93091.0,46.0233,46.0416,45.996,46.0142,93091.0
2017-08-16 12:10:00,50.45,50.48,50.37,50.47,57806.0,46.0233,46.0507,45.9504,46.0416,57806.0
2017-08-16 12:20:00,50.46,50.5,50.44,50.45,56429.0,46.0325,46.0689,46.0142,46.0233,56429.0
2017-08-16 12:30:00,50.46,50.46,50.35,50.39,98444.0,46.0325,46.0325,45.9321,45.9686,98444.0
2017-08-16 12:40:00,50.39,50.43,50.36,50.4,63815.0,45.9686,46.0051,45.9412,45.9777,63815.0
2017-08-16 12:50:00,50.4,50.41,50.35,50.39,58529.0,45.9777,45.9868,45.9321,45.9686,58529.0
2017-08-16 13:00:00,50.39,50.4,50.3,50.31,64438.0,45.9686,45.9777,45.8865,45.8956,64438.0
2017-08-16 13:10:00,50.32,50.33,50.15,50.23,116255.0,45.9047,45.9139,45.7497,45.8226,116255.0
2017-08-16 13:20:00,50.23,50.25,50.14,50.16,59664.0,45.8226,45.8409,45.7405,45.7588,59664.0
2017-08-16 13:30:00,50.16,50.3,50.12,50.29,87422.0,45.7588,45.8865,45.7223,45.8774,87422.0
2017-08-16 13:40:00,50.29,50.31,50.23,50.29,66183.0,45.8774,45.8956,45.8226,45.8774,66183.0
2017-08-16 13:50:00,50.29,50.34,50.27,50.32,58728.0,45.8774,45.923,45.8591,45.9047,58728.0
2017-08-16 14:00:00,50.31,50.42,50.26,50.39,72888.0,45.8956,45.996,45.85,45.9686,72888.0
2017-08-16 14:10:00,50.39,50.39,50.28,50.28,52332.0,45.9686,45.9686,45.8682,45.8682,52332.0
2017-08-16 14:20:00,50.27,50.28,50.18,50.24,62502.0,45.8591,45.8682,45.777,45.8318,62502.0
2017-08-16 14:30:00,50.24,50.29,50.21,50.28,52167.0,45.8318,45.8774,45.8044,45.8682,52167.0
2017-08-16 14:40:00,50.28,50.28,50.17,50.26,58329.0,45.8682,45.8682,45.7679,45.85,58329.0
2017-08-16 14:50:00,50.26,50.3,50.23,50.26,56539.0,45.85,45.8865,45.8226,45.85,56539.0
2017-08-16 15:00:00,50.27,50.28,50.19,50.21,53578.0,45.8591,45.8682,45.7861,45.8044,53578.0
2017-08-16 15:10:00,50.22,50.23,50.17,50.18,71120.0,45.8135,45.8226,45.7679,45.777,71120.0
2017-08-16 15:20:00,50.18,50.25,50.16,50.25,64968.0,45.777,45.8409,45.7588,45.8409,64968.0
2017-08-16 15:30:00,50.25,50.26,50.09,50.1,144648.0,45.8409,45.85,45.6949,45.704,144648.0
2017-08-16 15:40:00,50.1,50.13,50.07,50.09,170957.0,45.704,45.7314,45.6767,45.6949,170957.0
2017-08-16 15:50:00,50.09,50.15,50.09,50.13,284238.0,45.6949,45.7497,45.6949,45.7314,284238.0
2017-08-17 09:30:00,50.02,50.15,49.98,50.01,209454.0,45.6311,45.7497,45.5946,45.6219,209454.0
2017-08-17 09:40:00,50.01,50.12,49.99,50.0,79555.0,45.6219,45.7223,45.6037,45.6128,79555.0
2017-08-17 09:50:00,50.0,50.04,49.97,50.0,287740.0,45.6128,45.6493,45.5854,45.6128,287740.0
2017-08-17 10:00:00,50.0,50.07,49.98,49.99,174880.0,45.6128,45.6767,45.5946,45.6037,174880.0
2017-08-17 10:10:00,50.0,50.02,49.69,49.72,248859.0,45.6128,45.6311,45.33,45.3574,248859.0
2017-08-17 10:20:00,49.72,49.78,49.64,49.72,94932.0,45.3574,45.4121,45.2844,45.3574,94932.0
2017-08-17 10:30:00,49.72,49.85,49.69,49.69,86039.0,45.3574,45.476,45.33,45.33,86039.0
2017-08-17 10:40:00,49.69,49.69,49.52,49.54,117362.0,45.33,45.33,45.1749,45.1932,117362.0
2017-08-17 10:50:00,49.55,49.67,49.5,49.61,120880.0,45.2023,45.3118,45.1567,45.257,120880.0
2017-08-17 11:00:00,49.62,49.8,49.62,49.79,69865.0,45.2662,45.4304,45.2662,45.4212,69865.0
2017-08-17 11:10:00,49.78,49.78,49.51,49.53,98106.0,45.4121,45.4121,45.1658,45.1841,98106.0
2017-08-17 11:20:00,49.52,49.63,49.49,49.51,172373.0,45.1749,45.2753,45.1476,45.1658,172373.0
2017-08-17 11:30:00,49.52,49.55,49.44,49.46,113742.0,45.1749,45.2023,45.102,45.1202,113742.0
2017-08-17 11:40:00,49.46,49.47,49.27,49.27,128088.0,45.1202,45.1293,44.9469,44.9469,128088.0
2017-08-17 11:50:00,49.28,49.29,49.14,49.16,199429.0,44.956,44.9651,44.8283,44.8465,199429.0
2017-08-17 12:00:00,49.16,49.33,49.12,49.21,159650.0,44.8465,45.0016,44.81,44.8921,159650.0
2017-08-17 12:10:00,49.2,49.21,48.98,49.08,195791.0,44.883,44.8921,44.6823,44.7735,195791.0
2017-08-17 12:20:00,49.08,49.1,49.01,49.08,97559.0,44.7735,44.7918,44.7097,44.7735,97559.0
2017-08-17 12:30:00,49.08,49.09,48.94,48.96,105501.0,44.7735,44.7827,44.6458,44.6641,105501.0
2017-08-17 12:40:00,48.95,48.95,48.82,48.87,163398.0,44.6549,44.6549,44.5364,44.582,163398.0
2017-08-17 12:50:00,48.87,48.92,48.77,48.8,306876.0,44.582,44.6276,44.4907,44.5181,306876.0
2017-08-17 13:00:00,48.8,48.8,48.65,48.71,123707.0,44.5181,44.5181,44.3813,44.436,123707.0
2017-08-17 13:10:00,48.71,48.72,48.62,48.62,171738.0,44.436,44.4451,44.3539,44.3539,171738.0
2017-08-17 13:20:00,48.63,48.67,48.58,48.61,122011.0,44.363,44.3995,44.3174,44.3448,122011.0
2017-08-17 13:30:00,48.6,48.72,48.57,48.64,140616.0,44.3357,44.4451,44.3083,44.3721,140616.0
2017-08-17 13:40:00,48.63,48.65,48.41,48.41,179584.0,44.363,44.3813,44.1623,44.1623,179584.0
2017-08-17 13:50:00,48.42,48.49,48.39,48.47,206978.0,44.1715,44.2353,44.1441,44.2171,206978.0
2017-08-17 14:00:00,48.48,48.49,48.4,48.43,149732.0,44.2262,44.2353,44.1532,44.1806,149732.0
2017-08-17 14:10:00,48.43,48.45,48.26,48.28,291871.0,44.1806,44.1988,44.0255,44.0437,291871.0
2017-08-17 14:20:00,48.28,48.35,48.16,48.31,261395.0,44.0437,44.1076,43.9343,44.0711,261395.0
2017-08-17 14:30:00,48.31,48.39,48.27,48.31,175237.0,44.0711,44.1441,44.0346,44.0711,175237.0
2017-08-17 14:40:00,48.31,48.34,48.25,48.29,247206.0,44.0711,44.0985,44.0164,44.0529,247206.0
2017-08-17 14:50:00,48.29,48.32,48.1,48.13,278775.0,44.0529,44.0802,43.8795,43.9069,278775.0
2017-08-17 15:00:00,48.13,48.13,47.94,48.03,510444.0,43.9069,43.9069,43.7336,43.8157,510444.0
2017-08-17 15:10:00,48.03,48.08,47.91,47.92,342152.0,43.8157,43.8613,43.7062,43.7153,342152.0
2017-08-17 15:20:00,47.91,48.01,47.78,47.82,400858.0,43.7062,43.7974,43.5876,43.6241,400858.0
2017-08-17 15:30:00,47.82,48.0,47.79,47.8,458463.0,43.6241,43.7883,43.5967,43.6059,458463.0
2017-08-17 15:40:00,47.8,47.86,47.67,47.7,694372.0,43.6059,43.6606,43.4873,43.5146,694372.0
2017-08-17 15:50:00,47.7,47.71,47.51,47.54,1607398.0,43.5146,43.5238,43.3413,43.3687,1607398.0
2017-08-18 09:30:00,47.72,47.77,47.3,47.5,844699.0,43.5329,43.5785,43.1497,43.3322,844699.0
2017-08-18 09:40:00,47.5,48.06,47.5,48.03,397402.0,43.3322,43.843,43.3322,43.8157,397402.0
2017-08-18 09:50:00,48.03,48.12,47.49,47.49,535398.0,43.8157,43.8978,43.3231,43.3231,535398.0
2017-08-18 10:00:00,47.5,47.66,47.4,47.63,517324.0,43.3322,43.4781,43.241,43.4508,517324.0
2017-08-18 10:10:00,47.63,47.7,47.51,47.69,303964.0,43.4508,43.5146,43.3413,43.5055,303964.0
2017-08-18 10:20:00,47.69,47.91,47.67,47.77,184454.0,43.5055,43.7062,43.4873,43.5785,184454.0
2017-08-18 10:30:00,47.76,47.77,47.64,47.73,186817.0,43.5694,43.5785,43.4599,43.542,186817.0
2017-08-18 10:40:00,47.73,47.84,47.66,47.7,122427.0,43.542,43.6423,43.4781,43.5146,122427.0
2017-08-18 10:50:00,47.71,47.79,47.67,47.75,103629.0,43.5238,43.5967,43.4873,43.5602,103629.0
2017-08-18 11:00:00,47.75,47.81,47.61,47.65,160190.0,43.5602,43.615,43.4325,43.469,160190.0
2017-08-18 11:10:00,47.65,47.75,47.53,47.72,184155.0,43.469,43.5602,43.3595,43.5329,184155.0
2017-08-18 11:20:00,47.72,47.92,47.66,47.92,132298.0,43.5329,43.7153,43.4781,43.7153,132298.0
2017-08-18 11:30:00,47.92,48.01,47.83,47.94,201176.0,43.7153,43.7974,43.6332,43.7336,201176.0
2017-08-18 11:40:00,47.93,48.04,47.87,48.01,134661.0,43.7244,43.8248,43.6697,43.7974,134661.0
2017-08-18 11:50:00,48.01,48.11,47.98,48.01,139053.0,43.7974,43.8887,43.7701,43.7974,139053.0
2017-08-18 12:00:00,48.01,48.01,47.83,47.89,99743.0,43.7974,43.7974,43.6332,43.688,99743.0
2017-08-18 12:10:00,47.89,47.97,47.86,47.91,97371.0,43.688,43.7609,43.6606,43.7062,97371.0
2017-08-18 12:20:00,47.91,48.02,47.89,48.0,95529.0,43.7062,43.8065,43.688,43.7883,95529.0
2017-08-18 12:30:00,48.0,48.05,47.91,47.95,85021.0,43.7883,43.8339,43.7062,43.7427,85021.0
2017-08-18 12:40:00,47.94,48.05,47.85,47.96,121362.0,43.7336,43.8339,43.6515,43.7518,121362.0
2017-08-18 12:50:00,47.97,47.98,47.84,47.85,97870.0,43.7609,43.7701,43.6423,43.6515,97870.0
2017-08-18 13:00:00,47.86,47.95,47.84,47.89,147916.0,43.6606,43.7427,43.6423,43.688,147916.0
2017-08-18 13:10:00,47.89,47.92,47.8,47.82,90578.0,43.688,43.7153,43.6059,43.6241,90578.0
2017-08-18 13:20:00,47.83,47.85,47.78,47.8,88927.0,43.6332,43.6515,43.5876,43.6059,88927.0
2017-08-18 13:30:00,47.8,47.82,47.69,47.71,78121.0,43.6059,43.6241,43.5055,43.5238,78121.0
2017-08-18 13:40:00,47.72,47.75,47.66,47.7,73809.0,43.5329,43.5602,43.4781,43.5146,73809.0
2017-08-18 13:50:00,47.71,47.75,47.66,47.66,85297.0,43.5238,43.5602,43.4781,43.4781,85297.0
2017-08-18 14:00:00,47.66,47.76,47.66,47.74,88631.0,43.4781,43.5694,43.4781,43.5511,88631.0
2017-08-18 14:10:00,47.75,47.76,47.67,47.67,75337.0,43.5602,43.5694,43.4873,43.4873,75337.0
2017-08-18 14:20:00,47.68,47.77,47.66,47.71,83444.0,43.4964,43.5785,43.4781,43.5238,83444.0
2017-08-18 14:30:00,47.71,47.75,47.68,47.69,94472.0,43.5238,43.5602,43.4964,43.5055,94472.0
2017-08-18 14:40:00,47.69,47.7,47.65,47.69,84142.0,43.5055,43.5146,43.469,43.5055,84142.0
2017-08-18 14:50:00,47.68,47.69,47.62,47.62,80734.0,43.4964,43.5055,43.4416,43.4416,80734.0
2017-08-18 15:00:00,47.62,47.71,47.61,47.65,112612.0,43.4416,43.5238,43.4325,43.469,112612.0
2017-08-18 15:10:00,47.66,47.66,47.56,47.61,107621.0,43.4781,43.4781,43.3869,43.4325,107621.0
2017-08-18 15:20:00,47.6,47.66,47.56,47.62,122288.0,43.4234,43.4781,43.3869,43.4416,122288.0
2017-08-18 15:30:00,47.61,47.66,47.57,47.6,169104.0,43.4325,43.4781,43.396,43.4234,169104.0
2017-08-18 15:40:00,47.61,47.66,47.59,47.61,343601.0,43.4325,43.4781,43.4143,43.4325,343601.0
2017-08-18 15:50:00,47.6,47.62,47.52,47.53,608781.0,43.4234,43.4416,43.3504,43.3595,608781.0
2017-08-21 09:30:00,47.49,47.79,47.37,47.6,245949.0,43.5994,43.8749,43.4893,43.7004,245949.0
2017-08-21 09:40:00,47.61,47.69,47.54,47.67,168829.0,43.7096,43.783,43.6453,43.7647,168829.0
2017-08-21 09:50:00,47.68,47.68,47.47,47.48,136951.0,43.7739,43.7739,43.5811,43.5902,136951.0
2017-08-21 10:00:00,47.47,47.58,47.42,47.57,145348.0,43.5811,43.6821,43.5352,43.6729,145348.0
2017-08-21 10:10:00,47.58,47.61,47.48,47.57,75812.0,43.6821,43.7096,43.5902,43.6729,75812.0
2017-08-21 10:20:00,47.57,47.58,47.35,47.54,154518.0,43.6729,43.6821,43.4709,43.6453,154518.0
2017-08-21 10:30:00,47.53,47.6,47.51,47.52,54702.0,43.6362,43.7004,43.6178,43.627,54702.0
2017-08-21 10:40:00,47.52,47.64,47.49,47.51,74628.0,43.627,43.7371,43.5994,43.6178,74628.0
2017-08-21 10:50:00,47.52,47.64,47.49,47.59,71407.0,43.627,43.7371,43.5994,43.6912,71407.0
2017-08-21 11:00:00,47.58,47.62,47.52,47.58,65728.0,43.6821,43.7188,43.627,43.6821,65728.0
2017-08-21 11:10:00,47.58,47.67,47.58,47.62,70819.0,43.6821,43.7647,43.6821,43.7188,70819.0
2017-08-21 11:20:00,47.62,47.74,47.61,47.66,140318.0,43.7188,43.8289,43.7096,43.7555,140318.0
2017-08-21 11:30:00,47.66,47.71,47.65,47.69,84274.0,43.7555,43.8014,43.7463,43.783,84274.0
2017-08-21 11:40:00,47.69,47.73,47.68,47.73,97016.0,43.783,43.8198,43.7739,43.8198,97016.0
2017-08-21 11:50:00,47.73,47.82,47.7,47.78,122007.0,43.8198,43.9024,43.7922,43.8657,122007.0
2017-08-21 12:00:00,47.78,47.79,47.72,47.78,116419.0,43.8657,43.8749,43.8106,43.8657,116419.0
2017-08-21 12:10:00,47.77,47.8,47.73,47.75,87393.0,43.8565,43.884,43.8198,43.8381,87393.0
2017-08-21 12:20:00,47.74,47.83,47.74,47.79,68535.0,43.8289,43.9116,43.8289,43.8749,68535.0
2017-08-21 12:30:00,47.79,47.88,47.78,47.84,75334.0,43.8749,43.9575,43.8657,43.9208,75334.0
2017-08-21 12:40:00,47.84,47.88,47.81,47.82,78396.0,43.9208,43.9575,43.8932,43.9024,78396.0
2017-08-21 12:50:00,47.82,47.86,47.81,47.83,40175.0,43.9024,43.9391,43.8932,43.9116,40175.0
2017-08-21 13:00:00,47.83,47.83,47.71,47.71,45685.0,43.9116,43.9116,43.8014,43.8014,45685.0
2017-08-21 13:10:00,47.71,47.74,47.67,47.69,51526.0,43.8014,43.8289,43.7647,43.783,51526.0
2017-08-21 13:20:00,47.69,47.74,47.67,47.69,45482.0,43.783,43.8289,43.7647,43.783,45482.0
2017-08-21 13:30:00,47.68,47.74,47.67,47.7,50007.0,43.7739,43.8289,43.7647,43.7922,50007.0
2017-08-21 13:40:00,47.7,47.72,47.68,47.69,36465.0,43.7922,43.8106,43.7739,43.783,36465.0
2017-08-21 13:50:00,47.69,47.7,47.63,47.67,65779.0,43.783,43.7922,43.728,43.7647,65779.0
2017-08-21 14:00:00,47.67,47.71,47.65,47.66,61508.0,43.7647,43.8014,43.7463,43.7555,61508.0
2017-08-21 14:10:00,47.66,47.68,47.6,47.62,69846.0,43.7555,43.7739,43.7004,43.7188,69846.0
2017-08-21 14:20:00,47.62,47.68,47.6,47.61,79248.0,43.7188,43.7739,43.7004,43.7096,79248.0
2017-08-21 14:30:00,47.61,47.64,47.55,47.55,65900.0,43.7096,43.7371,43.6545,43.6545,65900.0
2017-08-21 14:40:00,47.55,47.62,47.54,47.59,64530.0,43.6545,43.7188,43.6453,43.6912,64530.0
2017-08-21 14:50:00,47.59,47.65,47.57,47.61,59210.0,43.6912,43.7463,43.6729,43.7096,59210.0
2017-08-21 15:00:00,47.61,47.71,47.59,47.71,131847.0,43.7096,43.8014,43.6912,43.8014,131847.0
2017-08-21 15:10:00,47.71,47.75,47.69,47.75,114875.0,43.8014,43.8381,43.783,43.8381,114875.0
2017-08-21 15:20:00,47.75,47.84,47.74,47.8,99901.0,43.8381,43.9208,43.8289,43.884,99901.0
2017-08-21 15:30:00,47.8,47.87,47.78,47.83,142122.0,43.884,43.9483,43.8657,43.9116,142122.0
2017-08-21 15:40:00,47.83,47.85,47.77,47.84,162398.0,43.9116,43.9299,43.8565,43.9208,162398.0
2017-08-21 15:50:00,47.84,47.9,47.8,47.81,447411.0,43.9208,43.9758,43.884,43.8932,447411.0
2017-08-22 09:30:00,47.92,48.07,47.8,47.89,177879.0,43.9942,44.1319,43.884,43.9667,177879.0
2017-08-22 09:40:00,47.89,47.92,47.76,47.78,110217.0,43.9667,43.9942,43.8473,43.8657,110217.0
2017-08-22 09:50:00,47.78,47.88,47.78,47.83,165370.0,43.8657,43.9575,43.8657,43.9116,165370.0
2017-08-22 10:00:00,47.83,47.86,47.71,47.72,120534.0,43.9116,43.9391,43.8014,43.8106,120534.0
2017-08-22 10:10:00,47.71,47.79,47.66,47.66,103403.0,43.8014,43.8749,43.7555,43.7555,103403.0
2017-08-22 10:20:00,47.67,47.72,47.62,47.69,102888.0,43.7647,43.8106,43.7188,43.783,102888.0
2017-08-22 10:30:00,47.68,47.7,47.61,47.7,108442.0,43.7739,43.7922,43.7096,43.7922,108442.0
2017-08-22 10:40:00,47.71,47.71,47.62,47.66,77194.0,43.8014,43.8014,43.7188,43.7555,77194.0
2017-08-22 10:50:00,47.66,47.73,47.66,47.67,116592.0,43.7555,43.8198,43.7555,43.7647,116592.0
2017-08-22 11:00:00,47.68,47.76,47.67,47.7,166860.0,43.7739,43.8473,43.7647,43.7922,166860.0
2017-08-22 11:10:00,47.7,47.71,47.61,47.63,114519.0,43.7922,43.8014,43.7096,43.728,114519.0
2017-08-22 11:20:00,47.63,47.68,47.59,47.63,133117.0,43.728,43.7739,43.6912,43.728,133117.0
2017-08-22 11:30:00,47.63,47.86,47.61,47.86,190965.0,43.728,43.9391,43.7096,43.9391,190965.0
2017-08-22 11:40:00,47.85,47.85,47.7,47.71,151989.0,43.9299,43.9299,43.7922,43.8014,151989.0
2017-08-22 11:50:00,47.72,47.72,47.63,47.72,148847.0,43.8106,43.8106,43.728,43.8106,148847.0
2017-08-22 12:00:00,47.71,47.72,47.6,47.62,164761.0,43.8014,43.8106,43.7004,43.7188,164761.0
2017-08-22 12:10:00,47.62,47.63,47.55,47.55,125309.0,43.7188,43.728,43.6545,43.6545,125309.0
2017-08-22 12:20:00,47.55,47.56,47.38,47.39,184866.0,43.6545,43.6637,43.4984,43.5076,184866.0
2017-08-22 12:30:00,47.39,47.45,47.38,47.4,147006.0,43.5076,43.5627,43.4984,43.5168,147006.0
2017-08-22 12:40:00,47.39,47.4,47.26,47.33,113819.0,43.5076,43.5168,43.3883,43.4525,113819.0
2017-08-22 12:50:00,47.33,47.35,47.29,47.3,85066.0,43.4525,43.4709,43.4158,43.425,85066.0
2017-08-22 13:00:00,47.3,47.39,47.29,47.39,110610.0,43.425,43.5076,43.4158,43.5076,110610.0
2017-08-22 13:10:00,47.39,47.42,47.35,47.38,90805.0,43.5076,43.5352,43.4709,43.4984,90805.0
2017-08-22 13:20:00,47.39,47.39,47.33,47.36,75972.0,43.5076,43.5076,43.4525,43.4801,75972.0
2017-08-22 13:30:00,47.37,47.37,47.3,47.32,102550.0,43.4893,43.4893,43.425,43.4434,102550.0
2017-08-22 13:40:00,47.32,47.32,47.23,47.25,181467.0,43.4434,43.4434,43.3607,43.3791,181467.0
2017-08-22 13:50:00,47.24,47.24,47.13,47.2,141317.0,43.3699,43.3699,43.2689,43.3332,141317.0
2017-08-22 14:00:00,47.2,47.22,47.16,47.18,130124.0,43.3332,43.3515,43.2965,43.3148,130124.0
2017-08-22 14:10:00,47.18,47.24,47.16,47.23,139110.0,43.3148,43.3699,43.2965,43.3607,139110.0
2017-08-22 14:20:00,47.24,47.25,47.18,47.24,179760.0,43.3699,43.3791,43.3148,43.3699,179760.0
2017-08-22 14:30:00,47.23,47.27,47.2,47.21,118883.0,43.3607,43.3975,43.3332,43.3424,118883.0
2017-08-22 14:40:00,47.21,47.21,47.14,47.19,160861.0,43.3424,43.3424,43.2781,43.324,160861.0
2017-08-22 14:50:00,47.19,47.22,47.13,47.16,130687.0,43.324,43.3515,43.2689,43.2965,130687.0
2017-08-22 15:00:00,47.16,47.18,47.13,47.18,146581.0,43.2965,43.3148,43.2689,43.3148,146581.0
2017-08-22 15:10:00,47.18,47.22,47.16,47.17,142717.0,43.3148,43.3515,43.2965,43.3056,142717.0
2017-08-22 15:20:00,47.16,47.23,47.16,47.23,126047.0,43.2965,43.3607,43.2965,43.3607,126047.0
2017-08-22 15:30:00,47.23,47.23,47.15,47.15,165283.0,43.3607,43.3607,43.2873,43.2873,165283.0
2017-08-22 15:40:00,47.15,47.19,47.11,47.18,542810.0,43.2873,43.324,43.2506,43.3148,542810.0
2017-08-22 15:50:00,47.18,47.18,47.09,47.14,513676.0,43.3148,43.3148,43.2322,43.2781,513676.0
2017-08-23 09:30:00,46.96,47.0,46.7,46.87,381213.0,43.1128,43.1496,42.8741,43.0302,381213.0
2017-08-23 09:40:00,46.86,46.88,46.72,46.77,169620.0,43.021,43.0394,42.8925,42.9384,169620.0
2017-08-23 09:50:00,46.77,46.85,46.73,46.76,160095.0,42.9384,43.0119,42.9017,42.9292,160095.0
2017-08-23 10:00:00,46.75,46.75,46.59,46.6,277386.0,42.9201,42.9201,42.7732,42.7823,277386.0
2017-08-23 10:10:00,46.6,46.76,46.59,46.72,175272.0,42.7823,42.9292,42.7732,42.8925,175272.0
2017-08-23 10:20:00,46.73,46.77,46.55,46.55,221050.0,42.9017,42.9384,42.7364,42.7364,221050.0
2017-08-23 10:30:00,46.56,46.62,46.38,46.4,440342.0,42.7456,42.8007,42.5804,42.5987,440342.0
2017-08-23 10:40:00,46.4,46.42,46.09,46.15,562010.0,42.5987,42.6171,42.3141,42.3692,562010.0
2017-08-23 10:50:00,46.15,46.17,46.01,46.08,546388.0,42.3692,42.3876,42.2407,42.3049,546388.0
2017-08-23 11:00:00,46.07,46.2,46.05,46.1,293287.0,42.2958,42.4151,42.2774,42.3233,293287.0
2017-08-23 11:10:00,46.11,46.13,45.79,45.92,585510.0,42.3325,42.3508,42.0387,42.1581,585510.0
2017-08-23 11:20:00,45.91,46.1,45.91,45.99,348762.0,42.1489,42.3233,42.1489,42.2223,348762.0
2017-08-23 11:30:00,45.99,46.21,45.88,46.2,545997.0,42.2223,42.4243,42.1213,42.4151,545997.0
2017-08-23 11:40:00,46.2,46.24,45.98,46.05,355164.0,42.4151,42.4518,42.2131,42.2774,355164.0
2017-08-23 11:50:00,46.05,46.14,46.0,46.05,193899.0,42.2774,42.36,42.2315,42.2774,193899.0
2017-08-23 12:00:00,46.05,46.12,45.99,46.12,191535.0,42.2774,42.3417,42.2223,42.3417,191535.0
2017-08-23 12:10:00,46.12,46.18,46.07,46.15,149265.0,42.3417,42.3968,42.2958,42.3692,149265.0
2017-08-23 12:20:00,46.15,46.22,46.13,46.18,112841.0,42.3692,42.4335,42.3508,42.3968,112841.0
2017-08-23 12:30:00,46.18,46.28,46.14,46.27,162995.0,42.3968,42.4886,42.36,42.4794,162995.0
2017-08-23 12:40:00,46.26,46.26,46.17,46.19,111800.0,42.4702,42.4702,42.3876,42.4059,111800.0
2017-08-23 12:50:00,46.19,46.24,46.17,46.22,89870.0,42.4059,42.4518,42.3876,42.4335,89870.0
2017-08-23 13:00:00,46.21,46.22,46.16,46.18,104655.0,42.4243,42.4335,42.3784,42.3968,104655.0
2017-08-23 13:10:00,46.19,46.22,46.08,46.09,114736.0,42.4059,42.4335,42.3049,42.3141,114736.0
2017-08-23 13:20:00,46.09,46.11,46.04,46.06,115129.0,42.3141,42.3325,42.2682,42.2866,115129.0
2017-08-23 13:30:00,46.05,46.12,46.04,46.07,111054.0,42.2774,42.3417,42.2682,42.2958,111054.0
2017-08-23 13:40:00,46.08,46.13,46.03,46.09,128564.0,42.3049,42.3508,42.259,42.3141,128564.0
2017-08-23 13:50:00,46.09,46.17,46.04,46.15,130825.0,42.3141,42.3876,42.2682,42.3692,130825.0
2017-08-23 14:00:00,46.15,46.18,46.08,46.18,148349.0,42.3692,42.3968,42.3049,42.3968,148349.0
2017-08-23 14:10:00,46.19,46.21,46.1,46.12,119365.0,42.4059,42.4243,42.3233,42.3417,119365.0
2017-08-23 14:20:00,46.13,46.16,46.1,46.14,98445.0,42.3508,42.3784,42.3233,42.36,98445.0
2017-08-23 14:30:00,46.14,46.14,46.08,46.09,112932.0,42.36,42.36,42.3049,42.3141,112932.0
2017-08-23 14:40:00,46.09,46.17,46.08,46.17,127556.0,42.3141,42.3876,42.3049,42.3876,127556.0
2017-08-23 14:50:00,46.17,46.25,46.16,46.22,212261.0,42.3876,42.461,42.3784,42.4335,212261.0
2017-08-23 15:00:00,46.22,46.22,46.13,46.15,160043.0,42.4335,42.4335,42.3508,42.3692,160043.0
2017-08-23 15:10:00,46.15,46.21,46.14,46.18,122294.0,42.3692,42.4243,42.36,42.3968,122294.0
2017-08-23 15:20:00,46.18,46.22,46.15,46.16,139880.0,42.3968,42.4335,42.3692,42.3784,139880.0
2017-08-23 15:30:00,46.16,46.24,46.15,46.18,178532.0,42.3784,42.4518,42.3692,42.3968,178532.0
2017-08-23 15:40:00,46.19,46.21,46.16,46.2,355523.0,42.4059,42.4243,42.3784,42.4151,355523.0
2017-08-23 15:50:00,46.19,46.2,46.14,46.16,757392.0,42.4059,42.4151,42.36,42.3784,757392.0
2017-08-24 09:30:00,46.48,46.5,45.89,45.89,294671.0,42.6722,42.6905,42.1305,42.1305,294671.0
2017-08-24 09:40:00,45.9,46.1,45.89,46.05,288183.0,42.1397,42.3233,42.1305,42.2774,288183.0
2017-08-24 09:50:00,46.05,46.09,45.96,45.99,236669.0,42.2774,42.3141,42.1948,42.2223,236669.0
2017-08-24 10:00:00,45.99,46.15,45.98,46.01,179439.0,42.2223,42.3692,42.2131,42.2407,179439.0
2017-08-24 10:10:00,46.01,46.04,45.92,46.01,205411.0,42.2407,42.2682,42.1581,42.2407,205411.0
2017-08-24 10:20:00,46.01,46.16,45.97,46.0,176888.0,42.2407,42.3784,42.204,42.2315,176888.0
2017-08-24 10:30:00,46.01,46.1,45.98,46.05,114715.0,42.2407,42.3233,42.2131,42.2774,114715.0
2017-08-24 10:40:00,46.04,46.1,46.0,46.03,140308.0,42.2682,42.3233,42.2315,42.259,140308.0
2017-08-24 10:50:00,46.03,46.1,45.98,46.03,118305.0,42.259,42.3233,42.2131,42.259,118305.0
2017-08-24 11:00:00,46.03,46.09,45.98,46.05,113671.0,42.259,42.3141,42.2131,42.2774,113671.0
2017-08-24 11:10:00,46.05,46.08,45.95,46.0,205447.0,42.2774,42.3049,42.1856,42.2315,205447.0
2017-08-24 11:20:00,46.0,46.04,45.93,45.99,196285.0,42.2315,42.2682,42.1672,42.2223,196285.0
2017-08-24 11:30:00,46.0,46.05,45.96,46.02,156823.0,42.2315,42.2774,42.1948,42.2499,156823.0
2017-08-24 11:40:00,46.02,46.09,46.0,46.04,196093.0,42.2499,42.3141,42.2315,42.2682,196093.0
2017-08-24 11:50:00,46.04,46.09,45.98,46.07,198916.0,42.2682,42.3141,42.2131,42.2958,198916.0
2017-08-24 12:00:00,46.08,46.09,45.99,45.99,147213.0,42.3049,42.3141,42.2223,42.2223,147213.0
2017-08-24 12:10:00,46.0,46.04,45.95,45.98,130691.0,42.2315,42.2682,42.1856,42.2131,130691.0
2017-08-24 12:20:00,45.98,46.03,45.97,46.03,81112.0,42.2131,42.259,42.204,42.259,81112.0
2017-08-24 12:30:00,46.03,46.06,45.96,45.99,151655.0,42.259,42.2866,42.1948,42.2223,151655.0
2017-08-24 12:40:00,45.99,46.0,45.86,45.89,190179.0,42.2223,42.2315,42.103,42.1305,190179.0
2017-08-24 12:50:00,45.89,45.89,45.77,45.79,141199.0,42.1305,42.1305,42.0203,42.0387,141199.0
2017-08-24 13:00:00,45.79,45.81,45.73,45.77,108739.0,42.0387,42.0571,41.9836,42.0203,108739.0
2017-08-24 13:10:00,45.77,45.8,45.71,45.77,136516.0,42.0203,42.0479,41.9653,42.0203,136516.0
2017-08-24 13:20:00,45.77,45.77,45.72,45.74,122808.0,42.0203,42.0203,41.9744,41.9928,122808.0
2017-08-24 13:30:00,45.74,45.74,45.58,45.62,207491.0,41.9928,41.9928,41.8459,41.8826,207491.0
2017-08-24 13:40:00,45.61,45.64,45.53,45.57,203273.0,41.8734,41.901,41.8,41.8367,203273.0
2017-08-24 13:50:00,45.56,45.6,45.47,45.47,240367.0,41.8275,41.8643,41.7449,41.7449,240367.0
2017-08-24 14:00:00,45.47,45.48,45.34,45.44,444278.0,41.7449,41.7541,41.6256,41.7174,444278.0
2017-08-24 14:10:00,45.44,45.49,45.36,45.48,263088.0,41.7174,41.7633,41.6439,41.7541,263088.0
2017-08-24 14:20:00,45.49,45.54,45.43,45.44,146268.0,41.7633,41.8092,41.7082,41.7174,146268.0
2017-08-24 14:30:00,45.45,45.45,45.33,45.37,243387.0,41.7266,41.7266,41.6164,41.6531,243387.0
2017-08-24 14:40:00,45.37,45.44,45.32,45.33,161257.0,41.6531,41.7174,41.6072,41.6164,161257.0
2017-08-24 14:50:00,45.33,45.36,45.28,45.32,324542.0,41.6164,41.6439,41.5705,41.6072,324542.0
2017-08-24 15:00:00,45.33,45.34,45.16,45.2,308388.0,41.6164,41.6256,41.4603,41.497,308388.0
2017-08-24 15:10:00,45.2,45.21,45.1,45.19,433915.0,41.497,41.5062,41.4052,41.4879,433915.0
2017-08-24 15:20:00,45.19,45.22,45.04,45.05,443261.0,41.4879,41.5154,41.3501,41.3593,443261.0
2017-08-24 15:30:00,45.05,45.1,45.03,45.05,550245.0,41.3593,41.4052,41.341,41.3593,550245.0
2017-08-24 15:40:00,45.06,45.1,45.0,45.02,714064.0,41.3685,41.4052,41.3134,41.3318,714064.0
2017-08-24 15:50:00,45.01,45.21,45.0,45.19,1639240.0,41.3226,41.5062,41.3134,41.4879,1639240.0
2017-08-25 09:30:00,45.43,45.62,45.35,45.46,353779.0,41.7082,41.8826,41.6347,41.7357,353779.0
2017-08-25 09:40:00,45.46,45.79,45.46,45.79,233860.0,41.7357,42.0387,41.7357,42.0387,233860.0
2017-08-25 09:50:00,45.79,46.08,45.72,46.04,351388.0,42.0387,42.3049,41.9744,42.2682,351388.0
2017-08-25 10:00:00,46.04,46.29,46.02,46.26,415946.0,42.2682,42.4977,42.2499,42.4702,415946.0
2017-08-25 10:10:00,46.26,46.48,46.19,46.48,480110.0,42.4702,42.6722,42.4059,42.6722,480110.0
2017-08-25 10:20:00,46.48,46.55,46.3,46.49,241053.0,42.6722,42.7364,42.5069,42.6814,241053.0
2017-08-25 10:30:00,46.49,46.64,46.43,46.63,370661.0,42.6814,42.8191,42.6263,42.8099,370661.0
2017-08-25 10:40:00,46.63,46.67,46.36,46.38,396498.0,42.8099,42.8466,42.562,42.5804,396498.0
2017-08-25 10:50:00,46.38,46.6,46.3,46.56,308446.0,42.5804,42.7823,42.5069,42.7456,308446.0
2017-08-25 11:00:00,46.56,46.56,46.37,46.44,272581.0,42.7456,42.7456,42.5712,42.6354,272581.0
2017-08-25 11:10:00,46.44,46.49,46.37,46.4,157448.0,42.6354,42.6814,42.5712,42.5987,157448.0
2017-08-25 11:20:00,46.39,46.46,46.37,46.38,155638.0,42.5895,42.6538,42.5712,42.5804,155638.0
2017-08-25 11:30:00,46.37,46.43,46.31,46.34,251811.0,42.5712,42.6263,42.5161,42.5436,251811.0
2017-08-25 11:40:00,46.34,46.53,46.32,46.47,198710.0,42.5436,42.7181,42.5253,42.663,198710.0
2017-08-25 11:50:00,46.47,46.49,46.38,46.4,122089.0,42.663,42.6814,42.5804,42.5987,122089.0
2017-08-25 12:00:00,46.4,46.48,46.36,46.4,133603.0,42.5987,42.6722,42.562,42.5987,133603.0
2017-08-25 12:10:00,46.4,46.52,46.39,46.46,141024.0,42.5987,42.7089,42.5895,42.6538,141024.0
2017-08-25 12:20:00,46.46,46.49,46.41,46.44,85037.0,42.6538,42.6814,42.6079,42.6354,85037.0
2017-08-25 12:30:00,46.45,46.52,46.43,46.51,129749.0,42.6446,42.7089,42.6263,42.6997,129749.0
2017-08-25 12:40:00,46.51,46.59,46.5,46.58,189963.0,42.6997,42.7732,42.6905,42.764,189963.0
2017-08-25 12:50:00,46.58,46.62,46.52,46.61,112291.0,42.764,42.8007,42.7089,42.7915,112291.0
2017-08-25 13:00:00,46.61,46.75,46.6,46.71,178903.0,42.7915,42.9201,42.7823,42.8833,178903.0
2017-08-25 13:10:00,46.7,46.73,46.6,46.65,105716.0,42.8741,42.9017,42.7823,42.8282,105716.0
2017-08-25 13:20:00,46.66,46.71,46.64,46.69,115772.0,42.8374,42.8833,42.8191,42.865,115772.0
2017-08-25 13:30:00,46.69,46.71,46.65,46.69,118921.0,42.865,42.8833,42.8282,42.865,118921.0
2017-08-25 13:40:00,46.69,46.95,46.68,46.91,239447.0,42.865,43.1037,42.8558,43.0669,239447.0
2017-08-25 13:50:00,46.91,46.96,46.79,46.86,309606.0,43.0669,43.1128,42.9568,43.021,309606.0
2017-08-25 14:00:00,46.85,46.9,46.82,46.82,151331.0,43.0119,43.0578,42.9843,42.9843,151331.0
2017-08-25 14:10:00,46.83,46.89,46.81,46.84,143975.0,42.9935,43.0486,42.9751,43.0027,143975.0
2017-08-25 14:20:00,46.84,46.85,46.78,46.8,161405.0,43.0027,43.0119,42.9476,42.966,161405.0
2017-08-25 14:30:00,46.8,46.86,46.78,46.84,133094.0,42.966,43.021,42.9476,43.0027,133094.0
2017-08-25 14:40:00,46.84,46.87,46.8,46.82,155756.0,43.0027,43.0302,42.966,42.9843,155756.0
2017-08-25 14:50:00,46.82,46.83,46.74,46.79,155836.0,42.9843,42.9935,42.9109,42.9568,155836.0
2017-08-25 15:00:00,46.8,46.84,46.76,46.78,197060.0,42.966,43.0027,42.9292,42.9476,197060.0
2017-08-25 15:10:00,46.78,46.84,46.77,46.8,227997.0,42.9476,43.0027,42.9384,42.966,227997.0
2017-08-25 15:20:00,46.8,46.8,46.74,46.76,273518.0,42.966,42.966,42.9109,42.9292,273518.0
2017-08-25 15:30:00,46.76,46.86,46.72,46.8,375485.0,42.9292,43.021,42.8925,42.966,375485.0
2017-08-25 15:40:00,46.8,47.06,46.78,47.02,612018.0,42.966,43.2047,42.9476,43.1679,612018.0
2017-08-25 15:50:00,47.03,47.03,46.66,46.7,1250274.0,43.1771,43.1771,42.8374,42.8741,1250274.0
2017-08-28 09:30:00,46.83,46.94,46.65,46.77,280407.0,42.9935,43.0945,42.8282,42.9384,280407.0
2017-08-28 09:40:00,46.77,46.95,46.77,46.87,236908.0,42.9384,43.1037,42.9384,43.0302,236908.0
2017-08-28 09:50:00,46.88,46.93,46.8,46.8,165037.0,43.0394,43.0853,42.966,42.966,165037.0
2017-08-28 10:00:00,46.81,46.84,46.72,46.73,172139.0,42.9751,43.0027,42.8925,42.9017,172139.0
2017-08-28 10:10:00,46.73,46.83,46.72,46.82,149713.0,42.9017,42.9935,42.8925,42.9843,149713.0
2017-08-28 10:20:00,46.82,46.87,46.74,46.81,99681.0,42.9843,43.0302,42.9109,42.9751,99681.0
2017-08-28 10:30:00,46.81,46.87,46.79,46.8,79617.0,42.9751,43.0302,42.9568,42.966,79617.0
2017-08-28 10:40:00,46.8,46.82,46.7,46.81,91726.0,42.966,42.9843,42.8741,42.9751,91726.0
2017-08-28 10:50:00,46.79,46.9,46.79,46.86,150382.0,42.9568,43.0578,42.9568,43.021,150382.0
2017-08-28 11:00:00,46.86,46.91,46.84,46.87,120409.0,43.021,43.0669,43.0027,43.0302,120409.0
2017-08-28 11:10:00,46.86,46.88,46.79,46.8,63018.0,43.021,43.0394,42.9568,42.966,63018.0
2017-08-28 11:20:00,46.8,46.88,46.79,46.84,95477.0,42.966,43.0394,42.9568,43.0027,95477.0
2017-08-28 11:30:00,46.84,46.89,46.82,46.85,99887.0,43.0027,43.0486,42.9843,43.0119,99887.0
2017-08-28 11:40:00,46.85,46.89,46.82,46.88,75365.0,43.0119,43.0486,42.9843,43.0394,75365.0
2017-08-28 11:50:00,46.89,46.97,46.86,46.91,110598.0,43.0486,43.122,43.021,43.0669,110598.0
2017-08-28 12:00:00,46.91,47.0,46.89,46.95,97925.0,43.0669,43.1496,43.0486,43.1037,97925.0
2017-08-28 12:10:00,46.95,46.99,46.93,46.96,74452.0,43.1037,43.1404,43.0853,43.1128,74452.0
2017-08-28 12:20:00,46.96,47.0,46.9,46.94,85961.0,43.1128,43.1496,43.0578,43.0945,85961.0
2017-08-28 12:30:00,46.94,46.97,46.9,46.94,111009.0,43.0945,43.122,43.0578,43.0945,111009.0
2017-08-28 12:40:00,46.94,46.97,46.86,46.93,144230.0,43.0945,43.122,43.021,43.0853,144230.0
2017-08-28 12:50:00,46.93,47.0,46.89,47.0,66411.0,43.0853,43.1496,43.0486,43.1496,66411.0
2017-08-28 13:00:00,47.0,47.08,46.98,47.08,225204.0,43.1496,43.223,43.1312,43.223,225204.0
2017-08-28 13:10:00,47.08,47.14,47.04,47.14,122332.0,43.223,43.2781,43.1863,43.2781,122332.0
2017-08-28 13:20:00,47.13,47.21,47.1,47.2,188938.0,43.2689,43.3424,43.2414,43.3332,188938.0
2017-08-28 13:30:00,47.2,47.21,47.05,47.05,159593.0,43.3332,43.3424,43.1955,43.1955,159593.0
2017-08-28 13:40:00,47.04,47.06,46.97,46.99,316890.0,43.1863,43.2047,43.122,43.1404,316890.0
2017-08-28 13:50:00,46.99,47.02,46.89,47.01,116699.0,43.1404,43.1679,43.0486,43.1588,116699.0
2017-08-28 14:00:00,47.01,47.01,46.92,46.95,119538.0,43.1588,43.1588,43.0761,43.1037,119538.0
2017-08-28 14:10:00,46.96,46.98,46.93,46.94,69113.0,43.1128,43.1312,43.0853,43.0945,69113.0
2017-08-28 14:20:00,46.93,46.95,46.81,46.84,116515.0,43.0853,43.1037,42.9751,43.0027,116515.0
2017-08-28 14:30:00,46.83,46.92,46.8,46.88,65054.0,42.9935,43.0761,42.966,43.0394,65054.0
2017-08-28 14:40:00,46.88,46.89,46.84,46.87,61419.0,43.0394,43.0486,43.0027,43.0302,61419.0
2017-08-28 14:50:00,46.87,46.9,46.85,46.87,100493.0,43.0302,43.0578,43.0119,43.0302,100493.0
2017-08-28 15:00:00,46.87,46.88,46.84,46.85,93108.0,43.0302,43.0394,43.0027,43.0119,93108.0
2017-08-28 15:10:00,46.84,46.86,46.77,46.8,120960.0,43.0027,43.021,42.9384,42.966,120960.0
2017-08-28 15:20:00,46.8,46.87,46.8,46.84,96592.0,42.966,43.0302,42.966,43.0027,96592.0
2017-08-28 15:30:00,46.84,46.93,46.84,46.89,172701.0,43.0027,43.0853,43.0027,43.0486,172701.0
2017-08-28 15:40:00,46.88,46.94,46.87,46.93,217322.0,43.0394,43.0945,43.0302,43.0853,217322.0
2017-08-28 15:50:00,46.93,46.94,46.9,46.94,413507.0,43.0853,43.0945,43.0578,43.0945,413507.0
2017-08-29 09:30:00,46.14,46.42,45.85,46.34,380953.0,42.36,42.6171,42.0938,42.5436,380953.0
2017-08-29 09:40:00,46.34,46.67,46.29,46.66,195732.0,42.5436,42.8466,42.4977,42.8374,195732.0
2017-08-29 09:50:00,46.67,46.69,46.47,46.58,133322.0,42.8466,42.865,42.663,42.764,133322.0
2017-08-29 10:00:00,46.57,46.64,46.48,46.48,163279.0,42.7548,42.8191,42.6722,42.6722,163279.0
2017-08-29 10:10:00,46.49,46.51,46.39,46.47,137067.0,42.6814,42.6997,42.5895,42.663,137067.0
2017-08-29 10:20:00,46.47,46.5,46.38,46.47,170636.0,42.663,42.6905,42.5804,42.663,170636.0
2017-08-29 10:30:00,46.47,46.55,46.45,46.55,153139.0,42.663,42.7364,42.6446,42.7364,153139.0
2017-08-29 10:40:00,46.54,46.64,46.49,46.5,221072.0,42.7273,42.8191,42.6814,42.6905,221072.0
2017-08-29 10:50:00,46.49,46.53,46.45,46.52,113428.0,42.6814,42.7181,42.6446,42.7089,113428.0
2017-08-29 11:00:00,46.51,46.65,46.46,46.63,116437.0,42.6997,42.8282,42.6538,42.8099,116437.0
2017-08-29 11:10:00,46.63,46.8,46.62,46.62,165085.0,42.8099,42.966,42.8007,42.8007,165085.0
2017-08-29 11:20:00,46.62,46.62,46.48,46.51,118251.0,42.8007,42.8007,42.6722,42.6997,118251.0
2017-08-29 11:30:00,46.5,46.65,46.5,46.55,105379.0,42.6905,42.8282,42.6905,42.7364,105379.0
2017-08-29 11:40:00,46.55,46.64,46.54,46.58,70428.0,42.7364,42.8191,42.7273,42.764,70428.0
2017-08-29 11:50:00,46.58,46.61,46.52,46.54,62078.0,42.764,42.7915,42.7089,42.7273,62078.0
2017-08-29 12:00:00,46.55,46.55,46.46,46.5,57233.0,42.7364,42.7364,42.6538,42.6905,57233.0
2017-08-29 12:10:00,46.5,46.51,46.47,46.47,49803.0,42.6905,42.6997,42.663,42.663,49803.0
2017-08-29 12:20:00,46.47,46.54,46.46,46.51,101554.0,42.663,42.7273,42.6538,42.6997,101554.0
2017-08-29 12:30:00,46.51,46.53,46.46,46.51,99682.0,42.6997,42.7181,42.6538,42.6997,99682.0
2017-08-29 12:40:00,46.51,46.56,46.49,46.56,68536.0,42.6997,42.7456,42.6814,42.7456,68536.0
2017-08-29 12:50:00,46.56,46.59,46.53,46.56,41784.0,42.7456,42.7732,42.7181,42.7456,41784.0
2017-08-29 13:00:00,46.56,46.61,46.53,46.6,47165.0,42.7456,42.7915,42.7181,42.7823,47165.0
2017-08-29 13:10:00,46.6,46.62,46.53,46.59,56789.0,42.7823,42.8007,42.7181,42.7732,56789.0
2017-08-29 13:20:00,46.6,46.66,46.56,46.63,64333.0,42.7823,42.8374,42.7456,42.8099,64333.0
2017-08-29 13:30:00,46.62,46.65,46.59,46.61,101118.0,42.8007,42.8282,42.7732,42.7915,101118.0
2017-08-29 13:40:00,46.61,46.61,46.49,46.5,47817.0,42.7915,42.7915,42.6814,42.6905,47817.0
2017-08-29 13:50:00,46.51,46.53,46.46,46.48,93378.0,42.6997,42.7181,42.6538,42.6722,93378.0
2017-08-29 14:00:00,46.48,46.5,46.41,46.42,94378.0,42.6722,42.6905,42.6079,42.6171,94378.0
2017-08-29 14:10:00,46.42,46.44,46.38,46.4,126309.0,42.6171,42.6354,42.5804,42.5987,126309.0
2017-08-29 14:20:00,46.41,46.41,46.35,46.38,76628.0,42.6079,42.6079,42.5528,42.5804,76628.0
2017-08-29 14:30:00,46.37,46.39,46.35,46.35,78375.0,42.5712,42.5895,42.5528,42.5528,78375.0
2017-08-29 14:40:00,46.36,46.45,46.34,46.42,125593.0,42.562,42.6446,42.5436,42.6171,125593.0
2017-08-29 14:50:00,46.43,46.54,46.43,46.47,131737.0,42.6263,42.7273,42.6263,42.663,131737.0
2017-08-29 15:00:00,46.48,46.49,46.4,46.44,130597.0,42.6722,42.6814,42.5987,42.6354,130597.0
2017-08-29 15:10:00,46.44,46.5,46.42,46.47,101639.0,42.6354,42.6905,42.6171,42.663,101639.0
2017-08-29 15:20:00,46.47,46.59,46.47,46.56,159674.0,42.663,42.7732,42.663,42.7456,159674.0
2017-08-29 15:30:00,46.57,46.73,46.56,46.65,161826.0,42.7548,42.9017,42.7456,42.8282,161826.0
2017-08-29 15:40:00,46.64,46.7,46.62,46.64,181760.0,42.8191,42.8741,42.8007,42.8191,181760.0
2017-08-29 15:50:00,46.64,46.66,46.58,46.61,358399.0,42.8191,42.8374,42.764,42.7915,358399.0
2017-08-30 09:30:00,46.46,46.48,46.21,46.35,192954.0,42.6538,42.6722,42.4243,42.5528,192954.0
2017-08-30 09:40:00,46.36,46.45,46.31,46.33,126012.0,42.562,42.6446,42.5161,42.5345,126012.0
2017-08-30 09:50:00,46.34,46.47,46.31,46.46,124394.0,42.5436,42.663,42.5161,42.6538,124394.0
2017-08-30 10:00:00,46.47,46.48,46.34,46.39,136215.0,42.663,42.6722,42.5436,42.5895,136215.0
2017-08-30 10:10:00,46.4,46.4,46.34,46.37,101039.0,42.5987,42.5987,42.5436,42.5712,101039.0
2017-08-30 10:20:00,46.37,46.38,46.26,46.26,90867.0,42.5712,42.5804,42.4702,42.4702,90867.0
2017-08-30 10:30:00,46.26,46.26,46.15,46.17,98402.0,42.4702,42.4702,42.3692,42.3876,98402.0
2017-08-30 10:40:00,46.18,46.26,46.1,46.25,79107.0,42.3968,42.4702,42.3233,42.461,79107.0
2017-08-30 10:50:00,46.25,46.26,46.21,46.25,71508.0,42.461,42.4702,42.4243,42.461,71508.0
2017-08-30 11:00:00,46.25,46.37,46.25,46.35,81155.0,42.461,42.5712,42.461,42.5528,81155.0
2017-08-30 11:10:00,46.35,46.46,46.33,46.45,83896.0,42.5528,42.6538,42.5345,42.6446,83896.0
2017-08-30 11:20:00,46.43,46.44,46.39,46.44,88350.0,42.6263,42.6354,42.5895,42.6354,88350.0
2017-08-30 11:30:00,46.44,46.63,46.41,46.6,161633.0,42.6354,42.8099,42.6079,42.7823,161633.0
2017-08-30 11:40:00,46.59,46.74,46.57,46.73,126695.0,42.7732,42.9109,42.7548,42.9017,126695.0
2017-08-30 11:50:00,46.73,46.74,46.66,46.7,127550.0,42.9017,42.9109,42.8374,42.8741,127550.0
2017-08-30 12:00:00,46.69,46.72,46.67,46.71,103191.0,42.865,42.8925,42.8466,42.8833,103191.0
2017-08-30 12:10:00,46.72,46.84,46.7,46.8,159700.0,42.8925,43.0027,42.8741,42.966,159700.0
2017-08-30 12:20:00,46.8,46.84,46.71,46.73,172893.0,42.966,43.0027,42.8833,42.9017,172893.0
2017-08-30 12:30:00,46.73,46.82,46.69,46.78,172165.0,42.9017,42.9843,42.865,42.9476,172165.0
2017-08-30 12:40:00,46.79,46.86,46.78,46.85,88651.0,42.9568,43.021,42.9476,43.0119,88651.0
2017-08-30 12:50:00,46.84,46.88,46.8,46.88,105602.0,43.0027,43.0394,42.966,43.0394,105602.0
2017-08-30 13:00:00,46.87,46.9,46.82,46.83,115607.0,43.0302,43.0578,42.9843,42.9935,115607.0
2017-08-30 13:10:00,46.83,46.86,46.79,46.86,97655.0,42.9935,43.021,42.9568,43.021,97655.0
2017-08-30 13:20:00,46.85,46.9,46.79,46.9,89018.0,43.0119,43.0578,42.9568,43.0578,89018.0
2017-08-30 13:30:00,46.9,46.92,46.81,46.83,95726.0,43.0578,43.0761,42.9751,42.9935,95726.0
2017-08-30 13:40:00,46.83,46.84,46.77,46.83,99343.0,42.9935,43.0027,42.9384,42.9935,99343.0
2017-08-30 13:50:00,46.83,46.9,46.82,46.89,102782.0,42.9935,43.0578,42.9843,43.0486,102782.0
2017-08-30 14:00:00,46.89,46.93,46.87,46.91,101758.0,43.0486,43.0853,43.0302,43.0669,101758.0
2017-08-30 14:10:00,46.92,46.92,46.86,46.92,119500.0,43.0761,43.0761,43.021,43.0761,119500.0
2017-08-30 14:20:00,46.91,46.95,46.89,46.9,128528.0,43.0669,43.1037,43.0486,43.0578,128528.0
2017-08-30 14:30:00,46.9,46.93,46.88,46.92,61020.0,43.0578,43.0853,43.0394,43.0761,61020.0
2017-08-30 14:40:00,46.93,46.93,46.83,46.84,108130.0,43.0853,43.0853,42.9935,43.0027,108130.0
2017-08-30 14:50:00,46.84,46.9,46.8,46.9,95521.0,43.0027,43.0578,42.966,43.0578,95521.0
2017-08-30 15:00:00,46.9,46.92,46.89,46.9,178090.0,43.0578,43.0761,43.0486,43.0578,178090.0
2017-08-30 15:10:00,46.9,46.91,46.88,46.89,104285.0,43.0578,43.0669,43.0394,43.0486,104285.0
2017-08-30 15:20:00,46.88,46.94,46.87,46.94,164386.0,43.0394,43.0945,43.0302,43.0945,164386.0
2017-08-30 15:30:00,46.94,47.0,46.85,46.86,281791.0,43.0945,43.1496,43.0119,43.021,281791.0
2017-08-30 15:40:00,46.86,46.88,46.78,46.86,340738.0,43.021,43.0394,42.9476,43.021,340738.0
2017-08-30 15:50:00,46.87,46.88,46.82,46.84,420237.0,43.0302,43.0394,42.9843,43.0027,420237.0
2017-08-31 09:30:00,47.02,47.26,46.97,47.11,217604.0,43.1679,43.3883,43.122,43.2506,217604.0
2017-08-31 09:40:00,47.13,47.28,47.07,47.09,128177.0,43.2689,43.4066,43.2138,43.2322,128177.0
2017-08-31 09:50:00,47.1,47.24,47.01,47.24,143434.0,43.2414,43.3699,43.1588,43.3699,143434.0
2017-08-31 10:00:00,47.24,47.26,47.02,47.02,154913.0,43.3699,43.3883,43.1679,43.1679,154913.0
2017-08-31 10:10:00,47.03,47.13,46.98,46.99,157783.0,43.1771,43.2689,43.1312,43.1404,157783.0
2017-08-31 10:20:00,46.98,47.02,46.84,46.91,163268.0,43.1312,43.1679,43.0027,43.0669,163268.0
2017-08-31 10:30:00,46.91,47.06,46.9,46.91,147959.0,43.0669,43.2047,43.0578,43.0669,147959.0
2017-08-31 10:40:00,46.91,46.98,46.89,46.98,101442.0,43.0669,43.1312,43.0486,43.1312,101442.0
2017-08-31 10:50:00,46.97,47.04,46.97,47.01,90442.0,43.122,43.1863,43.122,43.1588,90442.0
2017-08-31 11:00:00,47.0,47.13,46.99,47.11,109782.0,43.1496,43.2689,43.1404,43.2506,109782.0
2017-08-31 11:10:00,47.11,47.11,47.0,47.03,86394.0,43.2506,43.2506,43.1496,43.1771,86394.0
2017-08-31 11:20:00,47.03,47.06,46.9,46.92,78009.0,43.1771,43.2047,43.0578,43.0761,78009.0
2017-08-31 11:30:00,46.91,47.01,46.86,46.97,111194.0,43.0669,43.1588,43.021,43.122,111194.0
2017-08-31 11:40:00,46.97,47.02,46.93,46.98,53968.0,43.122,43.1679,43.0853,43.1312,53968.0
2017-08-31 11:50:00,46.98,47.03,46.97,47.01,119638.0,43.1312,43.1771,43.122,43.1588,119638.0
2017-08-31 12:00:00,47.01,47.09,47.01,47.04,60885.0,43.1588,43.2322,43.1588,43.1863,60885.0
2017-08-31 12:10:00,47.04,47.06,47.01,47.04,71480.0,43.1863,43.2047,43.1588,43.1863,71480.0
2017-08-31 12:20:00,47.03,47.05,46.98,46.99,49166.0,43.1771,43.1955,43.1312,43.1404,49166.0
2017-08-31 12:30:00,46.99,47.08,46.97,47.04,68449.0,43.1404,43.223,43.122,43.1863,68449.0
2017-08-31 12:40:00,47.04,47.09,47.02,47.05,58071.0,43.1863,43.2322,43.1679,43.1955,58071.0
2017-08-31 12:50:00,47.04,47.07,47.0,47.02,77975.0,43.1863,43.2138,43.1496,43.1679,77975.0
2017-08-31 13:00:00,47.01,47.05,47.01,47.03,41961.0,43.1588,43.1955,43.1588,43.1771,41961.0
2017-08-31 13:10:00,47.03,47.03,46.95,46.97,72723.0,43.1771,43.1771,43.1037,43.122,72723.0
2017-08-31 13:20:00,46.98,46.99,46.89,46.92,64298.0,43.1312,43.1404,43.0486,43.0761,64298.0
2017-08-31 13:30:00,46.93,47.02,46.92,47.01,72580.0,43.0853,43.1679,43.0761,43.1588,72580.0
2017-08-31 13:40:00,47.01,47.04,46.98,46.99,66213.0,43.1588,43.1863,43.1312,43.1404,66213.0
2017-08-31 13:50:00,46.99,47.03,46.94,47.02,76804.0,43.1404,43.1771,43.0945,43.1679,76804.0
2017-08-31 14:00:00,47.01,47.06,46.99,47.02,66722.0,43.1588,43.2047,43.1404,43.1679,66722.0
2017-08-31 14:10:00,47.01,47.03,46.98,47.0,70094.0,43.1588,43.1771,43.1312,43.1496,70094.0
2017-08-31 14:20:00,47.0,47.03,46.98,47.0,62789.0,43.1496,43.1771,43.1312,43.1496,62789.0
2017-08-31 14:30:00,47.01,47.09,47.0,47.09,85043.0,43.1588,43.2322,43.1496,43.2322,85043.0
2017-08-31 14:40:00,47.09,47.1,47.05,47.07,62314.0,43.2322,43.2414,43.1955,43.2138,62314.0
2017-08-31 14:50:00,47.06,47.12,47.05,47.11,137750.0,43.2047,43.2597,43.1955,43.2506,137750.0
2017-08-31 15:00:00,47.12,47.14,47.08,47.09,102401.0,43.2597,43.2781,43.223,43.2322,102401.0
2017-08-31 15:10:00,47.08,47.16,47.08,47.16,114848.0,43.223,43.2965,43.223,43.2965,114848.0
2017-08-31 15:20:00,47.16,47.18,47.13,47.15,155773.0,43.2965,43.3148,43.2689,43.2873,155773.0
2017-08-31 15:30:00,47.15,47.27,47.14,47.24,225483.0,43.2873,43.3975,43.2781,43.3699,225483.0
2017-08-31 15:40:00,47.24,47.34,47.23,47.25,423721.0,43.3699,43.4617,43.3607,43.3791,423721.0
2017-08-31 15:50:00,47.24,47.25,47.15,47.18,653578.0,43.3699,43.3791,43.2873,43.3148,653578.0
2017-09-01 09:30:00,47.42,47.68,47.41,47.56,282139.0,43.5352,43.7739,43.526,43.6637,282139.0
2017-09-01 09:40:00,47.56,47.61,47.38,47.39,162339.0,43.6637,43.7096,43.4984,43.5076,162339.0
2017-09-01 09:50:00,47.4,47.41,47.29,47.38,219417.0,43.5168,43.526,43.4158,43.4984,219417.0
2017-09-01 10:00:00,47.38,47.45,47.29,47.35,136231.0,43.4984,43.5627,43.4158,43.4709,136231.0
2017-09-01 10:10:00,47.36,47.47,47.35,47.4,135307.0,43.4801,43.5811,43.4709,43.5168,135307.0
2017-09-01 10:20:00,47.39,47.56,47.38,47.51,121532.0,43.5076,43.6637,43.4984,43.6178,121532.0
2017-09-01 10:30:00,47.52,47.52,47.45,47.47,108150.0,43.627,43.627,43.5627,43.5811,108150.0
2017-09-01 10:40:00,47.46,47.5,47.43,47.49,94917.0,43.5719,43.6086,43.5443,43.5994,94917.0
2017-09-01 10:50:00,47.49,47.53,47.47,47.52,90123.0,43.5994,43.6362,43.5811,43.627,90123.0
2017-09-01 11:00:00,47.51,47.57,47.48,47.54,154015.0,43.6178,43.6729,43.5902,43.6453,154015.0
2017-09-01 11:10:00,47.53,47.67,47.52,47.59,230928.0,43.6362,43.7647,43.627,43.6912,230928.0
2017-09-01 11:20:00,47.59,47.66,47.59,47.6,146441.0,43.6912,43.7555,43.6912,43.7004,146441.0
2017-09-01 11:30:00,47.6,47.61,47.54,47.55,109783.0,43.7004,43.7096,43.6453,43.6545,109783.0
2017-09-01 11:40:00,47.55,47.6,47.51,47.58,77486.0,43.6545,43.7004,43.6178,43.6821,77486.0
2017-09-01 11:50:00,47.59,47.6,47.5,47.54,99243.0,43.6912,43.7004,43.6086,43.6453,99243.0
2017-09-01 12:00:00,47.54,47.57,47.5,47.51,95164.0,43.6453,43.6729,43.6086,43.6178,95164.0
2017-09-01 12:10:00,47.52,47.53,47.46,47.47,85567.0,43.627,43.6362,43.5719,43.5811,85567.0
2017-09-01 12:20:00,47.47,47.55,47.46,47.54,85131.0,43.5811,43.6545,43.5719,43.6453,85131.0
2017-09-01 12:30:00,47.53,47.54,47.49,47.5,44460.0,43.6362,43.6453,43.5994,43.6086,44460.0
2017-09-01 12:40:00,47.5,47.52,47.48,47.52,45437.0,43.6086,43.627,43.5902,43.627,45437.0
2017-09-01 12:50:00,47.51,47.53,47.49,47.5,43239.0,43.6178,43.6362,43.5994,43.6086,43239.0
2017-09-01 13:00:00,47.51,47.59,47.5,47.59,55299.0,43.6178,43.6912,43.6086,43.6912,55299.0
2017-09-01 13:10:00,47.6,47.68,47.57,47.59,73670.0,43.7004,43.7739,43.6729,43.6912,73670.0
2017-09-01 13:20:00,47.6,47.62,47.56,47.62,55656.0,43.7004,43.7188,43.6637,43.7188,55656.0
2017-09-01 13:30:00,47.62,47.62,47.59,47.6,51045.0,43.7188,43.7188,43.6912,43.7004,51045.0
2017-09-01 13:40:00,47.61,47.67,47.59,47.66,109107.0,43.7096,43.7647,43.6912,43.7555,109107.0
2017-09-01 13:50:00,47.67,47.75,47.66,47.75,71201.0,43.7647,43.8381,43.7555,43.8381,71201.0
2017-09-01 14:00:00,47.75,47.76,47.7,47.73,164482.0,43.8381,43.8473,43.7922,43.8198,164482.0
2017-09-01 14:10:00,47.73,47.75,47.71,47.75,96069.0,43.8198,43.8381,43.8014,43.8381,96069.0
2017-09-01 14:20:00,47.75,47.84,47.74,47.77,132876.0,43.8381,43.9208,43.8289,43.8565,132876.0
2017-09-01 14:30:00,47.76,47.79,47.75,47.77,87912.0,43.8473,43.8749,43.8381,43.8565,87912.0
2017-09-01 14:40:00,47.77,47.82,47.74,47.8,113226.0,43.8565,43.9024,43.8289,43.884,113226.0
2017-09-01 14:50:00,47.8,47.84,47.79,47.82,102936.0,43.884,43.9208,43.8749,43.9024,102936.0
2017-09-01 15:00:00,47.83,47.85,47.77,47.77,198065.0,43.9116,43.9299,43.8565,43.8565,198065.0
2017-09-01 15:10:00,47.77,47.82,47.75,47.81,136421.0,43.8565,43.9024,43.8381,43.8932,136421.0
2017-09-01 15:20:00,47.81,47.82,47.75,47.78,139293.0,43.8932,43.9024,43.8381,43.8657,139293.0
2017-09-01 15:30:00,47.79,47.79,47.64,47.66,113374.0,43.8749,43.8749,43.7371,43.7555,113374.0
2017-09-01 15:40:00,47.66,47.67,47.6,47.6,152829.0,43.7555,43.7647,43.7004,43.7004,152829.0
2017-09-01 15:50:00,47.61,47.62,47.53,47.53,622784.0,43.7096,43.7188,43.6362,43.6362,622784.0
2017-09-05 09:30:00,46.8,46.81,46.38,46.4,649970.0,42.966,42.9751,42.5804,42.5987,649970.0
2017-09-05 09:40:00,46.39,46.93,46.36,46.74,581783.0,42.5895,43.0853,42.562,42.9109,581783.0
2017-09-05 09:50:00,46.76,47.27,46.75,47.25,653677.0,42.9292,43.3975,42.9201,43.3791,653677.0
2017-09-05 10:00:00,47.24,47.25,46.78,46.84,323083.0,43.3699,43.3791,42.9476,43.0027,323083.0
2017-09-05 10:10:00,46.83,46.93,46.79,46.81,318584.0,42.9935,43.0853,42.9568,42.9751,318584.0
2017-09-05 10:20:00,46.81,46.85,46.72,46.83,220202.0,42.9751,43.0119,42.8925,42.9935,220202.0
2017-09-05 10:30:00,46.82,46.84,46.72,46.74,235362.0,42.9843,43.0027,42.8925,42.9109,235362.0
2017-09-05 10:40:00,46.75,46.77,46.66,46.73,158355.0,42.9201,42.9384,42.8374,42.9017,158355.0
2017-09-05 10:50:00,46.73,46.74,46.6,46.71,141973.0,42.9017,42.9109,42.7823,42.8833,141973.0
2017-09-05 11:00:00,46.71,46.83,46.69,46.77,123626.0,42.8833,42.9935,42.865,42.9384,123626.0
2017-09-05 11:10:00,46.78,46.83,46.73,46.75,139238.0,42.9476,42.9935,42.9017,42.9201,139238.0
2017-09-05 11:20:00,46.74,46.84,46.7,46.83,119220.0,42.9109,43.0027,42.8741,42.9935,119220.0
2017-09-05 11:30:00,46.83,46.94,46.82,46.93,197790.0,42.9935,43.0945,42.9843,43.0853,197790.0
2017-09-05 11:40:00,46.94,46.95,46.81,46.88,126192.0,43.0945,43.1037,42.9751,43.0394,126192.0
2017-09-05 11:50:00,46.88,46.91,46.82,46.86,121534.0,43.0394,43.0669,42.9843,43.021,121534.0
2017-09-05 12:00:00,46.86,46.86,46.6,46.62,208529.0,43.021,43.021,42.7823,42.8007,208529.0
2017-09-05 12:10:00,46.63,46.67,46.56,46.61,145591.0,42.8099,42.8466,42.7456,42.7915,145591.0
2017-09-05 12:20:00,46.62,46.69,46.49,46.52,171842.0,42.8007,42.865,42.6814,42.7089,171842.0
2017-09-05 12:30:00,46.51,46.53,46.38,46.46,171037.0,42.6997,42.7181,42.5804,42.6538,171037.0
2017-09-05 12:40:00,46.46,46.5,46.37,46.42,144584.0,42.6538,42.6905,42.5712,42.6171,144584.0
2017-09-05 12:50:00,46.43,46.46,46.32,46.33,156675.0,42.6263,42.6538,42.5253,42.5345,156675.0
2017-09-05 13:00:00,46.34,46.38,46.24,46.3,127071.0,42.5436,42.5804,42.4518,42.5069,127071.0
2017-09-05 13:10:00,46.31,46.39,46.25,46.39,135587.0,42.5161,42.5895,42.461,42.5895,135587.0
2017-09-05 13:20:00,46.39,46.44,46.37,46.4,141859.0,42.5895,42.6354,42.5712,42.5987,141859.0
2017-09-05 13:30:00,46.4,46.44,46.33,46.43,169925.0,42.5987,42.6354,42.5345,42.6263,169925.0
2017-09-05 13:40:00,46.42,46.48,46.34,46.34,124137.0,42.6171,42.6722,42.5436,42.5436,124137.0
2017-09-05 13:50:00,46.35,46.45,46.31,46.36,120780.0,42.5528,42.6446,42.5161,42.562,120780.0
2017-09-05 14:00:00,46.36,46.4,46.33,46.36,103054.0,42.562,42.5987,42.5345,42.562,103054.0
2017-09-05 14:10:00,46.36,46.39,46.32,46.36,147459.0,42.562,42.5895,42.5253,42.562,147459.0
2017-09-05 14:20:00,46.35,46.43,46.34,46.4,163868.0,42.5528,42.6263,42.5436,42.5987,163868.0
2017-09-05 14:30:00,46.41,46.41,46.33,46.36,139090.0,42.6079,42.6079,42.5345,42.562,139090.0
2017-09-05 14:40:00,46.36,46.36,46.14,46.15,179342.0,42.562,42.562,42.36,42.3692,179342.0
2017-09-05 14:50:00,46.15,46.2,46.13,46.19,168832.0,42.3692,42.4151,42.3508,42.4059,168832.0
2017-09-05 15:00:00,46.19,46.22,45.98,46.03,332310.0,42.4059,42.4335,42.2131,42.259,332310.0
2017-09-05 15:10:00,46.03,46.07,45.98,45.99,331315.0,42.259,42.2958,42.2131,42.2223,331315.0
2017-09-05 15:20:00,45.98,46.0,45.91,45.92,325356.0,42.2131,42.2315,42.1489,42.1581,325356.0
2017-09-05 15:30:00,45.93,46.02,45.9,45.92,400232.0,42.1672,42.2499,42.1397,42.1581,400232.0
2017-09-05 15:40:00,45.91,45.94,45.75,45.8,642701.0,42.1489,42.1764,42.002,42.0479,642701.0
2017-09-05 15:50:00,45.8,45.87,45.74,45.84,851568.0,42.0479,42.1121,41.9928,42.0846,851568.0
2017-09-06 09:30:00,45.22,45.34,44.62,44.67,1592615.0,41.5154,41.6256,40.9646,41.0105,1592615.0
2017-09-06 09:40:00,44.68,44.84,44.59,44.82,572449.0,41.0196,41.1665,40.937,41.1482,572449.0
2017-09-06 09:50:00,44.82,45.23,44.76,45.22,719535.0,41.1482,41.5246,41.0931,41.5154,719535.0
2017-09-06 10:00:00,45.21,45.88,45.13,45.73,940762.0,41.5062,42.1213,41.4328,41.9836,940762.0
2017-09-06 10:10:00,45.74,45.76,45.44,45.59,647637.0,41.9928,42.0112,41.7174,41.8551,647637.0
2017-09-06 10:20:00,45.6,45.75,45.51,45.67,365630.0,41.8643,42.002,41.7816,41.9285,365630.0
2017-09-06 10:30:00,45.68,45.99,45.68,45.87,423714.0,41.9377,42.2223,41.9377,42.1121,423714.0
2017-09-06 10:40:00,45.86,46.14,45.85,46.05,613751.0,42.103,42.36,42.0938,42.2774,613751.0
2017-09-06 10:50:00,46.04,46.14,45.94,46.1,460890.0,42.2682,42.36,42.1764,42.3233,460890.0
2017-09-06 11:00:00,46.1,46.53,46.06,46.41,576923.0,42.3233,42.7181,42.2866,42.6079,576923.0
2017-09-06 11:10:00,46.41,46.68,46.4,46.65,685333.0,42.6079,42.8558,42.5987,42.8282,685333.0
2017-09-06 11:20:00,46.66,46.67,46.47,46.61,342550.0,42.8374,42.8466,42.663,42.7915,342550.0
2017-09-06 11:30:00,46.61,46.71,46.53,46.55,308823.0,42.7915,42.8833,42.7181,42.7364,308823.0
2017-09-06 11:40:00,46.55,46.7,46.5,46.69,298946.0,42.7364,42.8741,42.6905,42.865,298946.0
2017-09-06 11:50:00,46.68,46.71,46.54,46.6,185793.0,42.8558,42.8833,42.7273,42.7823,185793.0
2017-09-06 12:00:00,46.61,46.61,46.5,46.58,148924.0,42.7915,42.7915,42.6905,42.764,148924.0
2017-09-06 12:10:00,46.58,46.67,46.54,46.66,135532.0,42.764,42.8466,42.7273,42.8374,135532.0
2017-09-06 12:20:00,46.66,46.7,46.54,46.55,257029.0,42.8374,42.8741,42.7273,42.7364,257029.0
2017-09-06 12:30:00,46.54,46.56,46.34,46.45,202643.0,42.7273,42.7456,42.5436,42.6446,202643.0
2017-09-06 12:40:00,46.45,46.52,46.44,46.49,97339.0,42.6446,42.7089,42.6354,42.6814,97339.0
2017-09-06 12:50:00,46.5,46.56,46.42,46.48,155568.0,42.6905,42.7456,42.6171,42.6722,155568.0
2017-09-06 13:00:00,46.48,46.59,46.46,46.56,147451.0,42.6722,42.7732,42.6538,42.7456,147451.0
2017-09-06 13:10:00,46.56,46.6,46.5,46.53,191452.0,42.7456,42.7823,42.6905,42.7181,191452.0
2017-09-06 13:20:00,46.53,46.58,46.51,46.52,129535.0,42.7181,42.764,42.6997,42.7089,129535.0
2017-09-06 13:30:00,46.52,46.56,46.5,46.54,143640.0,42.7089,42.7456,42.6905,42.7273,143640.0
2017-09-06 13:40:00,46.55,46.99,46.47,46.97,766561.0,42.7364,43.1404,42.663,43.122,766561.0
2017-09-06 13:50:00,46.97,47.06,46.62,46.68,375779.0,43.122,43.2047,42.8007,42.8558,375779.0
2017-09-06 14:00:00,46.69,46.98,46.68,46.97,425060.0,42.865,43.1312,42.8558,43.122,425060.0
2017-09-06 14:10:00,46.98,47.05,46.9,47.04,311065.0,43.1312,43.1955,43.0578,43.1863,311065.0
2017-09-06 14:20:00,47.04,47.05,46.89,46.96,209175.0,43.1863,43.1955,43.0486,43.1128,209175.0
2017-09-06 14:30:00,46.97,47.36,46.95,47.34,366495.0,43.122,43.4801,43.1037,43.4617,366495.0
2017-09-06 14:40:00,47.34,47.4,47.17,47.2,339515.0,43.4617,43.5168,43.3056,43.3332,339515.0
2017-09-06 14:50:00,47.21,47.24,47.15,47.19,175728.0,43.3424,43.3699,43.2873,43.324,175728.0
2017-09-06 15:00:00,47.19,47.31,47.1,47.25,305039.0,43.324,43.4342,43.2414,43.3791,305039.0
2017-09-06 15:10:00,47.26,47.29,47.15,47.2,214898.0,43.3883,43.4158,43.2873,43.3332,214898.0
2017-09-06 15:20:00,47.2,47.25,47.12,47.16,330629.0,43.3332,43.3791,43.2597,43.2965,330629.0
2017-09-06 15:30:00,47.16,47.23,47.1,47.23,301072.0,43.2965,43.3607,43.2414,43.3607,301072.0
2017-09-06 15:40:00,47.22,47.36,47.22,47.31,602403.0,43.3515,43.4801,43.3515,43.4342,602403.0
2017-09-06 15:50:00,47.31,47.45,47.28,47.42,1597173.0,43.4342,43.5627,43.4066,43.5352,1597173.0
2017-09-07 09:30:00,47.3,47.8,47.26,47.48,460860.0,43.425,43.884,43.3883,43.5902,460860.0
2017-09-07 09:40:00,47.48,47.52,47.2,47.24,261792.0,43.5902,43.627,43.3332,43.3699,261792.0
2017-09-07 09:50:00,47.24,47.27,47.07,47.2,152435.0,43.3699,43.3975,43.2138,43.3332,152435.0
2017-09-07 10:00:00,47.2,47.31,47.06,47.26,176256.0,43.3332,43.4342,43.2047,43.3883,176256.0
2017-09-07 10:10:00,47.27,47.36,47.24,47.29,175726.0,43.3975,43.4801,43.3699,43.4158,175726.0
2017-09-07 10:20:00,47.3,47.35,47.16,47.16,175250.0,43.425,43.4709,43.2965,43.2965,175250.0
2017-09-07 10:30:00,47.16,47.21,47.1,47.15,140470.0,43.2965,43.3424,43.2414,43.2873,140470.0
2017-09-07 10:40:00,47.15,47.29,47.13,47.23,158636.0,43.2873,43.4158,43.2689,43.3607,158636.0
2017-09-07 10:50:00,47.23,47.47,47.23,47.47,176810.0,43.3607,43.5811,43.3607,43.5811,176810.0
2017-09-07 11:00:00,47.47,47.47,47.34,47.36,108340.0,43.5811,43.5811,43.4617,43.4801,108340.0
2017-09-07 11:10:00,47.36,47.44,47.32,47.33,184213.0,43.4801,43.5535,43.4434,43.4525,184213.0
2017-09-07 11:20:00,47.33,47.43,47.32,47.42,201513.0,43.4525,43.5443,43.4434,43.5352,201513.0
2017-09-07 11:30:00,47.42,47.47,47.31,47.47,148157.0,43.5352,43.5811,43.4342,43.5811,148157.0
2017-09-07 11:40:00,47.46,47.48,47.36,47.4,136111.0,43.5719,43.5902,43.4801,43.5168,136111.0
2017-09-07 11:50:00,47.41,47.53,47.39,47.52,137222.0,43.526,43.6362,43.5076,43.627,137222.0
2017-09-07 12:00:00,47.52,47.52,47.38,47.45,148236.0,43.627,43.627,43.4984,43.5627,148236.0
2017-09-07 12:10:00,47.45,47.48,47.35,47.43,104956.0,43.5627,43.5902,43.4709,43.5443,104956.0
2017-09-07 12:20:00,47.43,47.44,47.38,47.39,93635.0,43.5443,43.5535,43.4984,43.5076,93635.0
2017-09-07 12:30:00,47.39,47.41,47.31,47.34,141345.0,43.5076,43.526,43.4342,43.4617,141345.0
2017-09-07 12:40:00,47.35,47.45,47.33,47.37,118427.0,43.4709,43.5627,43.4525,43.4893,118427.0
2017-09-07 12:50:00,47.38,47.4,47.3,47.37,166129.0,43.4984,43.5168,43.425,43.4893,166129.0
2017-09-07 13:00:00,47.36,47.37,47.3,47.32,116880.0,43.4801,43.4893,43.425,43.4434,116880.0
2017-09-07 13:10:00,47.32,47.4,47.32,47.38,76398.0,43.4434,43.5168,43.4434,43.4984,76398.0
2017-09-07 13:20:00,47.38,47.45,47.34,47.45,85445.0,43.4984,43.5627,43.4617,43.5627,85445.0
2017-09-07 13:30:00,47.45,47.45,47.34,47.34,93920.0,43.5627,43.5627,43.4617,43.4617,93920.0
2017-09-07 13:40:00,47.34,47.38,47.3,47.32,127118.0,43.4617,43.4984,43.425,43.4434,127118.0
2017-09-07 13:50:00,47.33,47.33,47.18,47.22,106435.0,43.4525,43.4525,43.3148,43.3515,106435.0
2017-09-07 14:00:00,47.21,47.24,47.16,47.2,89099.0,43.3424,43.3699,43.2965,43.3332,89099.0
2017-09-07 14:10:00,47.19,47.2,47.12,47.15,108879.0,43.324,43.3332,43.2597,43.2873,108879.0
2017-09-07 14:20:00,47.14,47.15,47.05,47.05,121171.0,43.2781,43.2873,43.1955,43.1955,121171.0
2017-09-07 14:30:00,47.05,47.06,47.01,47.05,141971.0,43.1955,43.2047,43.1588,43.1955,141971.0
2017-09-07 14:40:00,47.05,47.07,46.98,47.06,114261.0,43.1955,43.2138,43.1312,43.2047,114261.0
2017-09-07 14:50:00,47.07,47.18,47.04,47.18,115057.0,43.2138,43.3148,43.1863,43.3148,115057.0
2017-09-07 15:00:00,47.18,47.23,47.12,47.21,137341.0,43.3148,43.3607,43.2597,43.3424,137341.0
2017-09-07 15:10:00,47.22,47.22,46.99,47.01,238923.0,43.3515,43.3515,43.1404,43.1588,238923.0
2017-09-07 15:20:00,47.01,47.02,46.97,47.0,103196.0,43.1588,43.1679,43.122,43.1496,103196.0
2017-09-07 15:30:00,47.01,47.06,47.0,47.04,168406.0,43.1588,43.2047,43.1496,43.1863,168406.0
2017-09-07 15:40:00,47.03,47.1,47.0,47.1,337102.0,43.1771,43.2414,43.1496,43.2414,337102.0
2017-09-07 15:50:00,47.1,47.15,47.06,47.15,556364.0,43.2414,43.2873,43.2047,43.2873,556364.0
2017-09-08 09:30:00,46.98,47.17,46.89,47.13,209049.0,43.1312,43.3056,43.0486,43.2689,209049.0
2017-09-08 09:40:00,47.12,47.29,47.11,47.29,224843.0,43.2597,43.4158,43.2506,43.4158,224843.0
2017-09-08 09:50:00,47.3,47.47,47.21,47.45,180704.0,43.425,43.5811,43.3424,43.5627,180704.0
2017-09-08 10:00:00,47.46,47.47,47.32,47.32,236583.0,43.5719,43.5811,43.4434,43.4434,236583.0
2017-09-08 10:10:00,47.33,47.4,47.28,47.34,155644.0,43.4525,43.5168,43.4066,43.4617,155644.0
2017-09-08 10:20:00,47.34,47.36,47.21,47.23,185353.0,43.4617,43.4801,43.3424,43.3607,185353.0
2017-09-08 10:30:00,47.22,47.25,47.18,47.22,125017.0,43.3515,43.3791,43.3148,43.3515,125017.0
2017-09-08 10:40:00,47.23,47.34,47.22,47.34,100560.0,43.3607,43.4617,43.3515,43.4617,100560.0
2017-09-08 10:50:00,47.35,47.35,47.24,47.34,95082.0,43.4709,43.4709,43.3699,43.4617,95082.0
2017-09-08 11:00:00,47.33,47.43,47.32,47.4,74712.0,43.4525,43.5443,43.4434,43.5168,74712.0
2017-09-08 11:10:00,47.39,47.43,47.35,47.37,124843.0,43.5076,43.5443,43.4709,43.4893,124843.0
2017-09-08 11:20:00,47.37,47.55,47.36,47.49,142251.0,43.4893,43.6545,43.4801,43.5994,142251.0
2017-09-08 11:30:00,47.49,47.53,47.44,47.45,102711.0,43.5994,43.6362,43.5535,43.5627,102711.0
2017-09-08 11:40:00,47.46,47.56,47.45,47.55,112174.0,43.5719,43.6637,43.5627,43.6545,112174.0
2017-09-08 11:50:00,47.56,47.59,47.43,47.45,138849.0,43.6637,43.6912,43.5443,43.5627,138849.0
2017-09-08 12:00:00,47.46,47.48,47.44,47.45,69895.0,43.5719,43.5902,43.5535,43.5627,69895.0
2017-09-08 12:10:00,47.45,47.5,47.43,47.5,90660.0,43.5627,43.6086,43.5443,43.6086,90660.0
2017-09-08 12:20:00,47.49,47.54,47.49,47.54,70231.0,43.5994,43.6453,43.5994,43.6453,70231.0
2017-09-08 12:30:00,47.54,47.68,47.53,47.66,112318.0,43.6453,43.7739,43.6362,43.7555,112318.0
2017-09-08 12:40:00,47.65,47.66,47.61,47.64,91893.0,43.7463,43.7555,43.7096,43.7371,91893.0
2017-09-08 12:50:00,47.64,47.66,47.59,47.59,80115.0,43.7371,43.7555,43.6912,43.6912,80115.0
2017-09-08 13:00:00,47.59,47.71,47.59,47.66,102393.0,43.6912,43.8014,43.6912,43.7555,102393.0
2017-09-08 13:10:00,47.66,47.69,47.62,47.63,58651.0,43.7555,43.783,43.7188,43.728,58651.0
2017-09-08 13:20:00,47.63,47.65,47.59,47.59,63458.0,43.728,43.7463,43.6912,43.6912,63458.0
2017-09-08 13:30:00,47.59,47.65,47.55,47.64,181040.0,43.6912,43.7463,43.6545,43.7371,181040.0
2017-09-08 13:40:00,47.63,47.71,47.62,47.69,102177.0,43.728,43.8014,43.7188,43.783,102177.0
2017-09-08 13:50:00,47.69,47.75,47.68,47.75,81898.0,43.783,43.8381,43.7739,43.8381,81898.0
2017-09-08 14:00:00,47.74,47.77,47.71,47.72,135000.0,43.8289,43.8565,43.8014,43.8106,135000.0
2017-09-08 14:10:00,47.71,47.75,47.7,47.71,67299.0,43.8014,43.8381,43.7922,43.8014,67299.0
2017-09-08 14:20:00,47.72,47.73,47.67,47.69,77382.0,43.8106,43.8198,43.7647,43.783,77382.0
2017-09-08 14:30:00,47.69,47.74,47.68,47.7,111019.0,43.783,43.8289,43.7739,43.7922,111019.0
2017-09-08 14:40:00,47.7,47.71,47.58,47.59,93621.0,43.7922,43.8014,43.6821,43.6912,93621.0
2017-09-08 14:50:00,47.59,47.59,47.52,47.52,66355.0,43.6912,43.6912,43.627,43.627,66355.0
2017-09-08 15:00:00,47.52,47.59,47.51,47.58,92774.0,43.627,43.6912,43.6178,43.6821,92774.0
2017-09-08 15:10:00,47.57,47.58,47.49,47.49,98321.0,43.6729,43.6821,43.5994,43.5994,98321.0
2017-09-08 15:20:00,47.49,47.5,47.46,47.48,103869.0,43.5994,43.6086,43.5719,43.5902,103869.0
2017-09-08 15:30:00,47.48,47.49,47.43,47.47,163110.0,43.5902,43.5994,43.5443,43.5811,163110.0
2017-09-08 15:40:00,47.47,47.48,47.42,47.48,193463.0,43.5811,43.5902,43.5352,43.5902,193463.0
2017-09-08 15:50:00,47.47,47.48,47.41,47.46,456036.0,43.5811,43.5902,43.526,43.5719,456036.0
2017-09-11 09:30:00,47.95,48.32,47.94,48.2,424054.0,44.0217,44.3614,44.0126,44.2513,424054.0
2017-09-11 09:40:00,48.2,48.28,48.12,48.24,326634.0,44.2513,44.3247,44.1778,44.288,326634.0
2017-09-11 09:50:00,48.24,48.59,48.24,48.52,423248.0,44.288,44.6093,44.288,44.545,423248.0
2017-09-11 10:00:00,48.52,48.63,48.44,48.62,394280.0,44.545,44.646,44.4716,44.6369,394280.0
2017-09-11 10:10:00,48.61,48.64,48.43,48.48,237358.0,44.6277,44.6552,44.4624,44.5083,237358.0
2017-09-11 10:20:00,48.48,48.63,48.47,48.49,236613.0,44.5083,44.646,44.4991,44.5175,236613.0
2017-09-11 10:30:00,48.49,48.65,48.49,48.63,285030.0,44.5175,44.6644,44.5175,44.646,285030.0
2017-09-11 10:40:00,48.63,48.89,48.63,48.87,418682.0,44.646,44.8847,44.646,44.8664,418682.0
2017-09-11 10:50:00,48.86,48.96,48.77,48.82,300012.0,44.8572,44.949,44.7746,44.8205,300012.0
2017-09-11 11:00:00,48.82,48.85,48.68,48.84,196365.0,44.8205,44.848,44.6919,44.8388,196365.0
2017-09-11 11:10:00,48.84,48.85,48.71,48.71,191246.0,44.8388,44.848,44.7195,44.7195,191246.0
2017-09-11 11:20:00,48.72,48.81,48.61,48.65,197675.0,44.7287,44.8113,44.6277,44.6644,197675.0
2017-09-11 11:30:00,48.65,48.69,48.62,48.67,104066.0,44.6644,44.7011,44.6369,44.6828,104066.0
2017-09-11 11:40:00,48.68,48.7,48.62,48.65,165108.0,44.6919,44.7103,44.6369,44.6644,165108.0
2017-09-11 11:50:00,48.64,48.7,48.57,48.59,81165.0,44.6552,44.7103,44.591,44.6093,81165.0
2017-09-11 12:00:00,48.59,48.64,48.56,48.64,144439.0,44.6093,44.6552,44.5818,44.6552,144439.0
2017-09-11 12:10:00,48.64,48.69,48.6,48.62,107379.0,44.6552,44.7011,44.6185,44.6369,107379.0
2017-09-11 12:20:00,48.64,48.7,48.62,48.69,146462.0,44.6552,44.7103,44.6369,44.7011,146462.0
2017-09-11 12:30:00,48.7,48.78,48.69,48.7,176245.0,44.7103,44.7837,44.7011,44.7103,176245.0
2017-09-11 12:40:00,48.71,48.78,48.69,48.69,70639.0,44.7195,44.7837,44.7011,44.7011,70639.0
2017-09-11 12:50:00,48.69,48.73,48.67,48.7,78640.0,44.7011,44.7378,44.6828,44.7103,78640.0
2017-09-11 13:00:00,48.7,48.75,48.64,48.73,196326.0,44.7103,44.7562,44.6552,44.7378,196326.0
2017-09-11 13:10:00,48.73,48.86,48.72,48.86,142339.0,44.7378,44.8572,44.7287,44.8572,142339.0
2017-09-11 13:20:00,48.86,48.97,48.85,48.96,165383.0,44.8572,44.9582,44.848,44.949,165383.0
2017-09-11 13:30:00,48.97,49.14,48.96,49.13,313461.0,44.9582,45.1143,44.949,45.1051,313461.0
2017-09-11 13:40:00,49.13,49.13,49.04,49.05,122693.0,45.1051,45.1051,45.0224,45.0316,122693.0
2017-09-11 13:50:00,49.05,49.07,48.96,49.01,219472.0,45.0316,45.05,44.949,44.9949,219472.0
2017-09-11 14:00:00,49.02,49.06,48.98,49.05,176052.0,45.0041,45.0408,44.9674,45.0316,176052.0
2017-09-11 14:10:00,49.05,49.11,49.04,49.11,160383.0,45.0316,45.0867,45.0224,45.0867,160383.0
2017-09-11 14:20:00,49.1,49.16,49.09,49.15,162712.0,45.0775,45.1326,45.0684,45.1234,162712.0
2017-09-11 14:30:00,49.15,49.21,49.12,49.13,197717.0,45.1234,45.1785,45.0959,45.1051,197717.0
2017-09-11 14:40:00,49.14,49.15,49.06,49.07,97515.0,45.1143,45.1234,45.0408,45.05,97515.0
2017-09-11 14:50:00,49.07,49.09,48.98,48.98,179327.0,45.05,45.0684,44.9674,44.9674,179327.0
2017-09-11 15:00:00,48.98,48.99,48.89,48.96,154524.0,44.9674,44.9765,44.8847,44.949,154524.0
2017-09-11 15:10:00,48.96,49.02,48.94,49.0,210014.0,44.949,45.0041,44.9306,44.9857,210014.0
2017-09-11 15:20:00,49.0,49.03,48.95,48.97,262332.0,44.9857,45.0133,44.9398,44.9582,262332.0
2017-09-11 15:30:00,48.98,49.0,48.83,48.89,235174.0,44.9674,44.9857,44.8297,44.8847,235174.0
2017-09-11 15:40:00,48.9,48.99,48.84,48.94,363812.0,44.8939,44.9765,44.8388,44.9306,363812.0
2017-09-11 15:50:00,48.95,48.96,48.82,48.82,849032.0,44.9398,44.949,44.8205,44.8205,849032.0
2017-09-12 09:30:00,48.94,48.99,48.8,48.89,242167.0,44.9306,44.9765,44.8021,44.8847,242167.0
2017-09-12 09:40:00,48.89,48.93,48.59,48.7,211383.0,44.8847,44.9215,44.6093,44.7103,211383.0
2017-09-12 09:50:00,48.7,48.93,48.63,48.88,179762.0,44.7103,44.9215,44.646,44.8756,179762.0
2017-09-12 10:00:00,48.88,48.91,48.79,48.81,123647.0,44.8756,44.9031,44.7929,44.8113,123647.0
2017-09-12 10:10:00,48.81,48.84,48.54,48.57,196887.0,44.8113,44.8388,44.5634,44.591,196887.0
2017-09-12 10:20:00,48.56,48.76,48.54,48.74,147696.0,44.5818,44.7654,44.5634,44.747,147696.0
2017-09-12 10:30:00,48.74,48.78,48.61,48.61,117373.0,44.747,44.7837,44.6277,44.6277,117373.0
2017-09-12 10:40:00,48.62,48.72,48.6,48.64,108918.0,44.6369,44.7287,44.6185,44.6552,108918.0
2017-09-12 10:50:00,48.65,48.84,48.65,48.73,120713.0,44.6644,44.8388,44.6644,44.7378,120713.0
2017-09-12 11:00:00,48.73,48.75,48.66,48.68,87704.0,44.7378,44.7562,44.6736,44.6919,87704.0
2017-09-12 11:10:00,48.67,48.68,48.6,48.65,178967.0,44.6828,44.6919,44.6185,44.6644,178967.0
2017-09-12 11:20:00,48.65,48.69,48.56,48.65,88376.0,44.6644,44.7011,44.5818,44.6644,88376.0
2017-09-12 11:30:00,48.66,48.68,48.63,48.64,81437.0,44.6736,44.6919,44.646,44.6552,81437.0
2017-09-12 11:40:00,48.64,48.65,48.56,48.56,69455.0,44.6552,44.6644,44.5818,44.5818,69455.0
2017-09-12 11:50:00,48.56,48.58,48.55,48.56,57412.0,44.5818,44.6001,44.5726,44.5818,57412.0
2017-09-12 12:00:00,48.56,48.64,48.56,48.64,62592.0,44.5818,44.6552,44.5818,44.6552,62592.0
2017-09-12 12:10:00,48.64,48.77,48.63,48.7,63164.0,44.6552,44.7746,44.646,44.7103,63164.0
2017-09-12 12:20:00,48.69,48.78,48.69,48.76,73177.0,44.7011,44.7837,44.7011,44.7654,73177.0
2017-09-12 12:30:00,48.75,48.81,48.71,48.77,49111.0,44.7562,44.8113,44.7195,44.7746,49111.0
2017-09-12 12:40:00,48.77,48.84,48.75,48.82,43589.0,44.7746,44.8388,44.7562,44.8205,43589.0
2017-09-12 12:50:00,48.82,48.92,48.81,48.91,120868.0,44.8205,44.9123,44.8113,44.9031,120868.0
2017-09-12 13:00:00,48.91,48.92,48.85,48.87,99699.0,44.9031,44.9123,44.848,44.8664,99699.0
2017-09-12 13:10:00,48.87,48.88,48.81,48.85,80701.0,44.8664,44.8756,44.8113,44.848,80701.0
2017-09-12 13:20:00,48.85,48.93,48.84,48.89,59517.0,44.848,44.9215,44.8388,44.8847,59517.0
2017-09-12 13:30:00,48.89,48.95,48.88,48.94,76902.0,44.8847,44.9398,44.8756,44.9306,76902.0
2017-09-12 13:40:00,48.95,49.0,48.9,48.91,74528.0,44.9398,44.9857,44.8939,44.9031,74528.0
2017-09-12 13:50:00,48.92,48.98,48.88,48.97,322864.0,44.9123,44.9674,44.8756,44.9582,322864.0
2017-09-12 14:00:00,48.96,48.99,48.91,48.92,72637.0,44.949,44.9765,44.9031,44.9123,72637.0
2017-09-12 14:10:00,48.91,48.95,48.9,48.93,65940.0,44.9031,44.9398,44.8939,44.9215,65940.0
2017-09-12 14:20:00,48.93,48.99,48.91,48.96,94845.0,44.9215,44.9765,44.9031,44.949,94845.0
2017-09-12 14:30:00,48.96,49.04,48.94,48.99,111177.0,44.949,45.0224,44.9306,44.9765,111177.0
2017-09-12 14:40:00,49.0,49.02,48.96,48.98,82300.0,44.9857,45.0041,44.949,44.9674,82300.0
2017-09-12 14:50:00,48.98,49.05,48.97,49.04,92302.0,44.9674,45.0316,44.9582,45.0224,92302.0
2017-09-12 15:00:00,49.03,49.08,48.96,49.03,112337.0,45.0133,45.0592,44.949,45.0133,112337.0
2017-09-12 15:10:00,49.02,49.16,49.0,49.04,198857.0,45.0041,45.1326,44.9857,45.0224,198857.0
2017-09-12 15:20:00,49.04,49.08,49.03,49.05,96437.0,45.0224,45.0592,45.0133,45.0316,96437.0
2017-09-12 15:30:00,49.05,49.15,49.03,49.06,176378.0,45.0316,45.1234,45.0133,45.0408,176378.0
2017-09-12 15:40:00,49.06,49.07,49.0,49.03,217830.0,45.0408,45.05,44.9857,45.0133,217830.0
2017-09-12 15:50:00,49.03,49.04,48.99,49.04,532889.0,45.0133,45.0224,44.9765,45.0224,532889.0
2017-09-13 09:30:00,48.96,49.06,48.69,49.04,348364.0,44.949,45.0408,44.7011,45.0224,348364.0
2017-09-13 09:40:00,49.02,49.13,48.96,49.0,515961.0,45.0041,45.1051,44.949,44.9857,515961.0
2017-09-13 09:50:00,49.02,49.05,48.93,48.94,191039.0,45.0041,45.0316,44.9215,44.9306,191039.0
2017-09-13 10:00:00,48.94,48.96,48.77,48.8,164126.0,44.9306,44.949,44.7746,44.8021,164126.0
2017-09-13 10:10:00,48.81,48.86,48.73,48.85,181552.0,44.8113,44.8572,44.7378,44.848,181552.0
2017-09-13 10:20:00,48.84,48.93,48.8,48.85,186725.0,44.8388,44.9215,44.8021,44.848,186725.0
2017-09-13 10:30:00,48.85,48.87,48.67,48.84,118151.0,44.848,44.8664,44.6828,44.8388,118151.0
2017-09-13 10:40:00,48.84,48.87,48.79,48.8,95555.0,44.8388,44.8664,44.7929,44.8021,95555.0
2017-09-13 10:50:00,48.8,48.87,48.74,48.79,127307.0,44.8021,44.8664,44.747,44.7929,127307.0
2017-09-13 11:00:00,48.79,48.81,48.68,48.68,141816.0,44.7929,44.8113,44.6919,44.6919,141816.0
2017-09-13 11:10:00,48.69,48.74,48.63,48.64,110013.0,44.7011,44.747,44.646,44.6552,110013.0
2017-09-13 11:20:00,48.64,48.79,48.63,48.74,132993.0,44.6552,44.7929,44.646,44.747,132993.0
2017-09-13 11:30:00,48.74,48.8,48.71,48.75,107708.0,44.747,44.8021,44.7195,44.7562,107708.0
2017-09-13 11:40:00,48.76,48.86,48.75,48.82,75280.0,44.7654,44.8572,44.7562,44.8205,75280.0
2017-09-13 11:50:00,48.83,49.0,48.83,48.97,103779.0,44.8297,44.9857,44.8297,44.9582,103779.0
2017-09-13 12:00:00,48.97,49.02,48.87,48.92,128835.0,44.9582,45.0041,44.8664,44.9123,128835.0
2017-09-13 12:10:00,48.92,48.95,48.89,48.95,100020.0,44.9123,44.9398,44.8847,44.9398,100020.0
2017-09-13 12:20:00,48.95,48.95,48.86,48.9,59517.0,44.9398,44.9398,44.8572,44.8939,59517.0
2017-09-13 12:30:00,48.89,48.91,48.83,48.88,68581.0,44.8847,44.9031,44.8297,44.8756,68581.0
2017-09-13 12:40:00,48.87,48.91,48.85,48.89,56565.0,44.8664,44.9031,44.848,44.8847,56565.0
2017-09-13 12:50:00,48.89,48.97,48.86,48.97,80899.0,44.8847,44.9582,44.8572,44.9582,80899.0
2017-09-13 13:00:00,48.97,48.97,48.9,48.91,67803.0,44.9582,44.9582,44.8939,44.9031,67803.0
2017-09-13 13:10:00,48.92,48.94,48.88,48.92,69985.0,44.9123,44.9306,44.8756,44.9123,69985.0
2017-09-13 13:20:00,48.91,48.92,48.86,48.87,67939.0,44.9031,44.9123,44.8572,44.8664,67939.0
2017-09-13 13:30:00,48.87,48.91,48.83,48.85,63363.0,44.8664,44.9031,44.8297,44.848,63363.0
2017-09-13 13:40:00,48.84,48.91,48.84,48.86,88470.0,44.8388,44.9031,44.8388,44.8572,88470.0
2017-09-13 13:50:00,48.87,48.89,48.84,48.88,64129.0,44.8664,44.8847,44.8388,44.8756,64129.0
2017-09-13 14:00:00,48.87,48.97,48.85,48.96,87925.0,44.8664,44.9582,44.848,44.949,87925.0
2017-09-13 14:10:00,48.96,48.99,48.93,48.95,105161.0,44.949,44.9765,44.9215,44.9398,105161.0
2017-09-13 14:20:00,48.96,48.97,48.89,48.94,78828.0,44.949,44.9582,44.8847,44.9306,78828.0
2017-09-13 14:30:00,48.94,49.03,48.92,49.02,79596.0,44.9306,45.0133,44.9123,45.0041,79596.0
2017-09-13 14:40:00,49.02,49.03,48.96,48.98,91880.0,45.0041,45.0133,44.949,44.9674,91880.0
2017-09-13 14:50:00,48.99,49.13,48.96,49.05,161284.0,44.9765,45.1051,44.949,45.0316,161284.0
2017-09-13 15:00:00,49.04,49.07,48.94,48.95,84467.0,45.0224,45.05,44.9306,44.9398,84467.0
2017-09-13 15:10:00,48.95,48.98,48.91,48.93,88843.0,44.9398,44.9674,44.9031,44.9215,88843.0
2017-09-13 15:20:00,48.93,48.94,48.87,48.87,86414.0,44.9215,44.9306,44.8664,44.8664,86414.0
2017-09-13 15:30:00,48.87,49.02,48.86,48.98,226458.0,44.8664,45.0041,44.8572,44.9674,226458.0
2017-09-13 15:40:00,48.98,48.98,48.93,48.95,259475.0,44.9674,44.9674,44.9215,44.9398,259475.0
2017-09-13 15:50:00,48.95,49.0,48.93,48.98,548912.0,44.9398,44.9857,44.9215,44.9674,548912.0
2017-09-14 09:30:00,48.9,48.91,48.71,48.71,148210.0,44.8939,44.9031,44.7195,44.7195,148210.0
2017-09-14 09:40:00,48.72,48.75,48.54,48.66,116619.0,44.7287,44.7562,44.5634,44.6736,116619.0
2017-09-14 09:50:00,48.66,48.92,48.66,48.79,132891.0,44.6736,44.9123,44.6736,44.7929,132891.0
2017-09-14 10:00:00,48.78,48.82,48.7,48.71,122525.0,44.7837,44.8205,44.7103,44.7195,122525.0
2017-09-14 10:10:00,48.71,48.71,48.6,48.61,112220.0,44.7195,44.7195,44.6185,44.6277,112220.0
2017-09-14 10:20:00,48.61,48.66,48.48,48.49,125985.0,44.6277,44.6736,44.5083,44.5175,125985.0
2017-09-14 10:30:00,48.5,48.72,48.49,48.68,155930.0,44.5267,44.7287,44.5175,44.6919,155930.0
2017-09-14 10:40:00,48.68,48.72,48.65,48.68,83555.0,44.6919,44.7287,44.6644,44.6919,83555.0
2017-09-14 10:50:00,48.69,48.77,48.68,48.74,94457.0,44.7011,44.7746,44.6919,44.747,94457.0
2017-09-14 11:00:00,48.74,48.76,48.71,48.73,76843.0,44.747,44.7654,44.7195,44.7378,76843.0
2017-09-14 11:10:00,48.73,48.77,48.67,48.67,96875.0,44.7378,44.7746,44.6828,44.6828,96875.0
2017-09-14 11:20:00,48.67,48.74,48.66,48.68,84447.0,44.6828,44.747,44.6736,44.6919,84447.0
2017-09-14 11:30:00,48.68,48.72,48.65,48.66,88514.0,44.6919,44.7287,44.6644,44.6736,88514.0
2017-09-14 11:40:00,48.67,48.67,48.51,48.53,114823.0,44.6828,44.6828,44.5359,44.5542,114823.0
2017-09-14 11:50:00,48.53,48.58,48.46,48.58,136520.0,44.5542,44.6001,44.49,44.6001,136520.0
2017-09-14 12:00:00,48.58,48.6,48.52,48.57,80575.0,44.6001,44.6185,44.545,44.591,80575.0
2017-09-14 12:10:00,48.58,48.69,48.57,48.67,69903.0,44.6001,44.7011,44.591,44.6828,69903.0
2017-09-14 12:20:00,48.66,48.67,48.6,48.63,59303.0,44.6736,44.6828,44.6185,44.646,59303.0
2017-09-14 12:30:00,48.64,48.7,48.62,48.67,59439.0,44.6552,44.7103,44.6369,44.6828,59439.0
2017-09-14 12:40:00,48.67,48.7,48.64,48.68,59177.0,44.6828,44.7103,44.6552,44.6919,59177.0
2017-09-14 12:50:00,48.68,48.69,48.64,48.65,53062.0,44.6919,44.7011,44.6552,44.6644,53062.0
2017-09-14 13:00:00,48.65,48.66,48.62,48.63,69016.0,44.6644,44.6736,44.6369,44.646,69016.0
2017-09-14 13:10:00,48.63,48.64,48.58,48.64,71710.0,44.646,44.6552,44.6001,44.6552,71710.0
2017-09-14 13:20:00,48.63,48.68,48.63,48.68,80312.0,44.646,44.6919,44.646,44.6919,80312.0
2017-09-14 13:30:00,48.68,48.68,48.61,48.62,70143.0,44.6919,44.6919,44.6277,44.6369,70143.0
2017-09-14 13:40:00,48.61,48.67,48.6,48.6,72275.0,44.6277,44.6828,44.6185,44.6185,72275.0
2017-09-14 13:50:00,48.6,48.68,48.59,48.63,94338.0,44.6185,44.6919,44.6093,44.646,94338.0
2017-09-14 14:00:00,48.62,48.65,48.59,48.62,65400.0,44.6369,44.6644,44.6093,44.6369,65400.0
2017-09-14 14:10:00,48.63,48.64,48.6,48.62,73976.0,44.646,44.6552,44.6185,44.6369,73976.0
2017-09-14 14:20:00,48.63,48.65,48.6,48.62,76966.0,44.646,44.6644,44.6185,44.6369,76966.0
2017-09-14 14:30:00,48.62,48.63,48.56,48.57,89119.0,44.6369,44.646,44.5818,44.591,89119.0
2017-09-14 14:40:00,48.56,48.57,48.5,48.51,106025.0,44.5818,44.591,44.5267,44.5359,106025.0
2017-09-14 14:50:00,48.51,48.52,48.47,48.48,92166.0,44.5359,44.545,44.4991,44.5083,92166.0
2017-09-14 15:00:00,48.48,48.5,48.44,48.46,133558.0,44.5083,44.5267,44.4716,44.49,133558.0
2017-09-14 15:10:00,48.46,48.47,48.39,48.4,153940.0,44.49,44.4991,44.4257,44.4349,153940.0
2017-09-14 15:20:00,48.4,48.5,48.38,48.48,140337.0,44.4349,44.5267,44.4165,44.5083,140337.0
2017-09-14 15:30:00,48.48,48.49,48.38,48.38,544253.0,44.5083,44.5175,44.4165,44.4165,544253.0
2017-09-14 15:40:00,48.38,48.39,48.25,48.25,365872.0,44.4165,44.4257,44.2972,44.2972,365872.0
2017-09-14 15:50:00,48.26,48.27,48.14,48.27,973610.0,44.3063,44.3155,44.1962,44.3155,973610.0
2017-09-15 09:30:00,48.05,48.42,47.85,48.29,1023527.0,44.1136,44.4532,43.9299,44.3339,1023527.0
2017-09-15 09:40:00,48.3,48.42,48.08,48.34,319118.0,44.3431,44.4532,44.1411,44.3798,319118.0
2017-09-15 09:50:00,48.36,48.45,48.28,48.34,196731.0,44.3982,44.4808,44.3247,44.3798,196731.0
2017-09-15 10:00:00,48.33,48.34,48.19,48.28,148823.0,44.3706,44.3798,44.2421,44.3247,148823.0
2017-09-15 10:10:00,48.29,48.42,48.21,48.39,128270.0,44.3339,44.4532,44.2604,44.4257,128270.0
2017-09-15 10:20:00,48.39,48.39,48.22,48.22,92512.0,44.4257,44.4257,44.2696,44.2696,92512.0
2017-09-15 10:30:00,48.21,48.23,48.14,48.18,76736.0,44.2604,44.2788,44.1962,44.2329,76736.0
2017-09-15 10:40:00,48.18,48.26,48.14,48.22,114729.0,44.2329,44.3063,44.1962,44.2696,114729.0
2017-09-15 10:50:00,48.22,48.24,48.14,48.16,100805.0,44.2696,44.288,44.1962,44.2145,100805.0
2017-09-15 11:00:00,48.16,48.27,48.1,48.27,293057.0,44.2145,44.3155,44.1595,44.3155,293057.0
2017-09-15 11:10:00,48.27,48.35,48.14,48.18,121869.0,44.3155,44.389,44.1962,44.2329,121869.0
2017-09-15 11:20:00,48.18,48.23,48.13,48.16,82698.0,44.2329,44.2788,44.187,44.2145,82698.0
2017-09-15 11:30:00,48.16,48.21,48.14,48.21,75403.0,44.2145,44.2604,44.1962,44.2604,75403.0
2017-09-15 11:40:00,48.2,48.23,48.18,48.2,82972.0,44.2513,44.2788,44.2329,44.2513,82972.0
2017-09-15 11:50:00,48.2,48.21,48.14,48.17,107475.0,44.2513,44.2604,44.1962,44.2237,107475.0
2017-09-15 12:00:00,48.16,48.18,48.14,48.16,75954.0,44.2145,44.2329,44.1962,44.2145,75954.0
2017-09-15 12:10:00,48.15,48.2,48.14,48.16,59202.0,44.2054,44.2513,44.1962,44.2145,59202.0
2017-09-15 12:20:00,48.16,48.21,48.14,48.16,45619.0,44.2145,44.2604,44.1962,44.2145,45619.0
2017-09-15 12:30:00,48.16,48.28,48.15,48.26,73520.0,44.2145,44.3247,44.2054,44.3063,73520.0
2017-09-15 12:40:00,48.26,48.39,48.25,48.37,93491.0,44.3063,44.4257,44.2972,44.4073,93491.0
2017-09-15 12:50:00,48.37,48.39,48.33,48.36,60217.0,44.4073,44.4257,44.3706,44.3982,60217.0
2017-09-15 13:00:00,48.35,48.36,48.3,48.33,48576.0,44.389,44.3982,44.3431,44.3706,48576.0
2017-09-15 13:10:00,48.34,48.34,48.25,48.25,56033.0,44.3798,44.3798,44.2972,44.2972,56033.0
2017-09-15 13:20:00,48.25,48.29,48.22,48.28,40262.0,44.2972,44.3339,44.2696,44.3247,40262.0
2017-09-15 13:30:00,48.27,48.32,48.27,48.29,45095.0,44.3155,44.3614,44.3155,44.3339,45095.0
2017-09-15 13:40:00,48.28,48.29,48.23,48.23,48406.0,44.3247,44.3339,44.2788,44.2788,48406.0
2017-09-15 13:50:00,48.23,48.25,48.15,48.15,67683.0,44.2788,44.2972,44.2054,44.2054,67683.0
2017-09-15 14:00:00,48.16,48.17,48.14,48.16,64302.0,44.2145,44.2237,44.1962,44.2145,64302.0
2017-09-15 14:10:00,48.17,48.23,48.15,48.15,92826.0,44.2237,44.2788,44.2054,44.2054,92826.0
2017-09-15 14:20:00,48.15,48.2,48.15,48.15,101235.0,44.2054,44.2513,44.2054,44.2054,101235.0
2017-09-15 14:30:00,48.15,48.17,48.12,48.13,152651.0,44.2054,44.2237,44.1778,44.187,152651.0
2017-09-15 14:40:00,48.13,48.15,48.07,48.12,111295.0,44.187,44.2054,44.1319,44.1778,111295.0
2017-09-15 14:50:00,48.13,48.19,48.1,48.15,93188.0,44.187,44.2421,44.1595,44.2054,93188.0
2017-09-15 15:00:00,48.16,48.19,48.14,48.16,115893.0,44.2145,44.2421,44.1962,44.2145,115893.0
2017-09-15 15:10:00,48.16,48.17,48.12,48.13,187989.0,44.2145,44.2237,44.1778,44.187,187989.0
2017-09-15 15:20:00,48.13,48.16,48.13,48.15,131386.0,44.187,44.2145,44.187,44.2054,131386.0
2017-09-15 15:30:00,48.16,48.2,48.15,48.17,227751.0,44.2145,44.2513,44.2054,44.2237,227751.0
2017-09-15 15:40:00,48.17,48.26,48.16,48.18,341438.0,44.2237,44.3063,44.2145,44.2329,341438.0
2017-09-15 15:50:00,48.17,48.26,48.14,48.23,1174424.0,44.2237,44.3063,44.1962,44.2788,1174424.0
2017-09-18 09:30:00,48.33,48.45,48.18,48.36,292187.0,44.3706,44.4808,44.2329,44.3982,292187.0
2017-09-18 09:40:00,48.36,48.38,48.09,48.15,194279.0,44.3982,44.4165,44.1503,44.2054,194279.0
2017-09-18 09:50:00,48.15,48.15,47.95,47.98,160547.0,44.2054,44.2054,44.0217,44.0493,160547.0
2017-09-18 10:00:00,47.98,48.09,47.92,47.99,210943.0,44.0493,44.1503,43.9942,44.0585,210943.0
2017-09-18 10:10:00,47.99,48.01,47.81,47.81,156810.0,44.0585,44.0768,43.8932,43.8932,156810.0
2017-09-18 10:20:00,47.82,47.89,47.77,47.82,125631.0,43.9024,43.9667,43.8565,43.9024,125631.0
2017-09-18 10:30:00,47.82,47.96,47.82,47.93,134306.0,43.9024,44.0309,43.9024,44.0034,134306.0
2017-09-18 10:40:00,47.93,47.98,47.84,47.95,114183.0,44.0034,44.0493,43.9208,44.0217,114183.0
2017-09-18 10:50:00,47.95,47.98,47.9,47.96,117422.0,44.0217,44.0493,43.9758,44.0309,117422.0
2017-09-18 11:00:00,47.97,48.06,47.95,47.99,154871.0,44.0401,44.1227,44.0217,44.0585,154871.0
2017-09-18 11:10:00,47.99,48.1,47.98,48.05,209697.0,44.0585,44.1595,44.0493,44.1136,209697.0
2017-09-18 11:20:00,48.05,48.1,48.04,48.09,197518.0,44.1136,44.1595,44.1044,44.1503,197518.0
2017-09-18 11:30:00,48.09,48.09,47.98,47.99,159900.0,44.1503,44.1503,44.0493,44.0585,159900.0
2017-09-18 11:40:00,47.99,48.01,47.94,47.99,80174.0,44.0585,44.0768,44.0126,44.0585,80174.0
2017-09-18 11:50:00,47.99,48.07,47.97,48.04,130960.0,44.0585,44.1319,44.0401,44.1044,130960.0
2017-09-18 12:00:00,48.05,48.09,48.04,48.05,80489.0,44.1136,44.1503,44.1044,44.1136,80489.0
2017-09-18 12:10:00,48.05,48.16,48.05,48.15,86868.0,44.1136,44.2145,44.1136,44.2054,86868.0
2017-09-18 12:20:00,48.16,48.16,48.12,48.15,37200.0,44.2145,44.2145,44.1778,44.2054,37200.0
2017-09-18 12:30:00,48.15,48.21,48.13,48.2,98048.0,44.2054,44.2604,44.187,44.2513,98048.0
2017-09-18 12:40:00,48.2,48.2,48.16,48.17,77058.0,44.2513,44.2513,44.2145,44.2237,77058.0
2017-09-18 12:50:00,48.17,48.2,48.14,48.15,34794.0,44.2237,44.2513,44.1962,44.2054,34794.0
2017-09-18 13:00:00,48.14,48.15,48.06,48.06,37641.0,44.1962,44.2054,44.1227,44.1227,37641.0
2017-09-18 13:10:00,48.06,48.09,48.03,48.06,43585.0,44.1227,44.1503,44.0952,44.1227,43585.0
2017-09-18 13:20:00,48.07,48.07,48.0,48.0,41252.0,44.1319,44.1319,44.0676,44.0676,41252.0
2017-09-18 13:30:00,48.01,48.01,47.92,47.97,66893.0,44.0768,44.0768,43.9942,44.0401,66893.0
2017-09-18 13:40:00,47.98,48.05,47.97,48.04,47872.0,44.0493,44.1136,44.0401,44.1044,47872.0
2017-09-18 13:50:00,48.03,48.06,48.01,48.02,89590.0,44.0952,44.1227,44.0768,44.086,89590.0
2017-09-18 14:00:00,48.02,48.03,47.97,47.98,156408.0,44.086,44.0952,44.0401,44.0493,156408.0
2017-09-18 14:10:00,47.98,48.03,47.96,47.98,95319.0,44.0493,44.0952,44.0309,44.0493,95319.0
2017-09-18 14:20:00,47.98,48.1,47.97,48.08,80544.0,44.0493,44.1595,44.0401,44.1411,80544.0
2017-09-18 14:30:00,48.08,48.1,48.06,48.08,90977.0,44.1411,44.1595,44.1227,44.1411,90977.0
2017-09-18 14:40:00,48.08,48.1,48.02,48.03,76193.0,44.1411,44.1595,44.086,44.0952,76193.0
2017-09-18 14:50:00,48.03,48.06,48.01,48.03,74041.0,44.0952,44.1227,44.0768,44.0952,74041.0
2017-09-18 15:00:00,48.03,48.12,48.03,48.1,107613.0,44.0952,44.1778,44.0952,44.1595,107613.0
2017-09-18 15:10:00,48.1,48.12,48.05,48.05,101890.0,44.1595,44.1778,44.1136,44.1136,101890.0
2017-09-18 15:20:00,48.05,48.1,48.05,48.09,82627.0,44.1136,44.1595,44.1136,44.1503,82627.0
2017-09-18 15:30:00,48.09,48.09,48.04,48.08,152001.0,44.1503,44.1503,44.1044,44.1411,152001.0
2017-09-18 15:40:00,48.09,48.1,48.02,48.03,154345.0,44.1503,44.1595,44.086,44.0952,154345.0
2017-09-18 15:50:00,48.04,48.04,47.91,47.96,340216.0,44.1044,44.1044,43.985,44.0309,340216.0
2017-09-19 09:30:00,48.01,48.26,47.94,48.23,209905.0,44.0768,44.3063,44.0126,44.2788,209905.0
2017-09-19 09:40:00,48.24,48.82,48.22,48.67,282693.0,44.288,44.8205,44.2696,44.6828,282693.0
2017-09-19 09:50:00,48.68,48.87,48.62,48.8,238109.0,44.6919,44.8664,44.6369,44.8021,238109.0
2017-09-19 10:00:00,48.8,48.98,48.76,48.82,187430.0,44.8021,44.9674,44.7654,44.8205,187430.0
2017-09-19 10:10:00,48.82,48.83,48.58,48.63,125680.0,44.8205,44.8297,44.6001,44.646,125680.0
2017-09-19 10:20:00,48.62,48.65,48.45,48.46,97924.0,44.6369,44.6644,44.4808,44.49,97924.0
2017-09-19 10:30:00,48.45,48.52,48.4,48.51,130614.0,44.4808,44.545,44.4349,44.5359,130614.0
2017-09-19 10:40:00,48.5,48.61,48.48,48.55,145801.0,44.5267,44.6277,44.5083,44.5726,145801.0
2017-09-19 10:50:00,48.55,48.66,48.4,48.43,352170.0,44.5726,44.6736,44.4349,44.4624,352170.0
2017-09-19 11:00:00,48.44,48.59,48.07,48.11,364826.0,44.4716,44.6093,44.1319,44.1686,364826.0
2017-09-19 11:10:00,48.12,48.34,48.12,48.32,226912.0,44.1778,44.3798,44.1778,44.3614,226912.0
2017-09-19 11:20:00,48.31,48.41,48.3,48.37,164680.0,44.3523,44.4441,44.3431,44.4073,164680.0
2017-09-19 11:30:00,48.37,48.38,48.2,48.2,152864.0,44.4073,44.4165,44.2513,44.2513,152864.0
2017-09-19 11:40:00,48.2,48.21,48.06,48.06,73621.0,44.2513,44.2604,44.1227,44.1227,73621.0
2017-09-19 11:50:00,48.07,48.18,48.05,48.06,96568.0,44.1319,44.2329,44.1136,44.1227,96568.0
2017-09-19 12:00:00,48.05,48.16,48.01,48.01,86866.0,44.1136,44.2145,44.0768,44.0768,86866.0
2017-09-19 12:10:00,48.02,48.02,47.79,47.8,185357.0,44.086,44.086,43.8749,43.884,185357.0
2017-09-19 12:20:00,47.8,47.9,47.75,47.9,136426.0,43.884,43.9758,43.8381,43.9758,136426.0
2017-09-19 12:30:00,47.89,47.89,47.76,47.79,82524.0,43.9667,43.9667,43.8473,43.8749,82524.0
2017-09-19 12:40:00,47.79,47.99,47.78,47.9,105644.0,43.8749,44.0585,43.8657,43.9758,105644.0
2017-09-19 12:50:00,47.91,47.98,47.89,47.91,68221.0,43.985,44.0493,43.9667,43.985,68221.0
2017-09-19 13:00:00,47.91,47.96,47.9,47.95,65211.0,43.985,44.0309,43.9758,44.0217,65211.0
2017-09-19 13:10:00,47.95,47.97,47.88,47.9,55353.0,44.0217,44.0401,43.9575,43.9758,55353.0
2017-09-19 13:20:00,47.89,47.95,47.85,47.92,67199.0,43.9667,44.0217,43.9299,43.9942,67199.0
2017-09-19 13:30:00,47.92,47.93,47.86,47.91,59290.0,43.9942,44.0034,43.9391,43.985,59290.0
2017-09-19 13:40:00,47.92,47.93,47.87,47.88,54471.0,43.9942,44.0034,43.9483,43.9575,54471.0
2017-09-19 13:50:00,47.89,47.95,47.88,47.95,55932.0,43.9667,44.0217,43.9575,44.0217,55932.0
2017-09-19 14:00:00,47.96,48.0,47.92,47.94,108174.0,44.0309,44.0676,43.9942,44.0126,108174.0
2017-09-19 14:10:00,47.94,47.98,47.85,47.97,119133.0,44.0126,44.0493,43.9299,44.0401,119133.0
2017-09-19 14:20:00,47.98,47.99,47.91,47.96,99415.0,44.0493,44.0585,43.985,44.0309,99415.0
2017-09-19 14:30:00,47.96,48.03,47.95,47.98,149015.0,44.0309,44.0952,44.0217,44.0493,149015.0
2017-09-19 14:40:00,47.98,48.06,47.98,48.04,109540.0,44.0493,44.1227,44.0493,44.1044,109540.0
2017-09-19 14:50:00,48.04,48.04,47.96,48.01,75755.0,44.1044,44.1044,44.0309,44.0768,75755.0
2017-09-19 15:00:00,48.01,48.07,47.99,47.99,77045.0,44.0768,44.1319,44.0585,44.0585,77045.0
2017-09-19 15:10:00,48.0,48.03,47.98,48.02,72563.0,44.0676,44.0952,44.0493,44.086,72563.0
2017-09-19 15:20:00,48.02,48.05,48.01,48.04,80946.0,44.086,44.1136,44.0768,44.1044,80946.0
2017-09-19 15:30:00,48.04,48.05,47.99,48.01,153748.0,44.1044,44.1136,44.0585,44.0768,153748.0
2017-09-19 15:40:00,48.01,48.01,47.91,47.94,207687.0,44.0768,44.0768,43.985,44.0126,207687.0
2017-09-19 15:50:00,47.94,47.95,47.86,47.91,429714.0,44.0126,44.0217,43.9391,43.985,429714.0
2017-09-20 09:30:00,48.0,48.18,47.78,48.03,193190.0,44.0676,44.2329,43.8657,44.0952,193190.0
2017-09-20 09:40:00,48.03,48.17,48.0,48.1,125299.0,44.0952,44.2237,44.0676,44.1595,125299.0
2017-09-20 09:50:00,48.09,48.5,48.08,48.4,156765.0,44.1503,44.5267,44.1411,44.4349,156765.0
2017-09-20 10:00:00,48.39,48.44,48.33,48.35,309957.0,44.4257,44.4716,44.3706,44.389,309957.0
2017-09-20 10:10:00,48.35,48.36,48.17,48.27,114631.0,44.389,44.3982,44.2237,44.3155,114631.0
2017-09-20 10:20:00,48.28,48.34,48.27,48.29,74882.0,44.3247,44.3798,44.3155,44.3339,74882.0
2017-09-20 10:30:00,48.3,48.46,48.28,48.44,123945.0,44.3431,44.49,44.3247,44.4716,123945.0
2017-09-20 10:40:00,48.45,48.47,48.36,48.43,75644.0,44.4808,44.4991,44.3982,44.4624,75644.0
2017-09-20 10:50:00,48.43,48.56,48.43,48.46,126032.0,44.4624,44.5818,44.4624,44.49,126032.0
2017-09-20 11:00:00,48.47,48.58,48.47,48.52,107446.0,44.4991,44.6001,44.4991,44.545,107446.0
2017-09-20 11:10:00,48.52,48.6,48.47,48.48,132806.0,44.545,44.6185,44.4991,44.5083,132806.0
2017-09-20 11:20:00,48.48,48.51,48.33,48.34,129769.0,44.5083,44.5359,44.3706,44.3798,129769.0
2017-09-20 11:30:00,48.34,48.39,48.3,48.33,81062.0,44.3798,44.4257,44.3431,44.3706,81062.0
2017-09-20 11:40:00,48.32,48.37,48.3,48.3,61106.0,44.3614,44.4073,44.3431,44.3431,61106.0
2017-09-20 11:50:00,48.29,48.32,48.14,48.16,110832.0,44.3339,44.3614,44.1962,44.2145,110832.0
2017-09-20 12:00:00,48.15,48.33,48.13,48.27,88708.0,44.2054,44.3706,44.187,44.3155,88708.0
2017-09-20 12:10:00,48.27,48.35,48.26,48.34,85394.0,44.3155,44.389,44.3063,44.3798,85394.0
2017-09-20 12:20:00,48.33,48.36,48.17,48.2,97350.0,44.3706,44.3982,44.2237,44.2513,97350.0
2017-09-20 12:30:00,48.19,48.23,48.12,48.15,124622.0,44.2421,44.2788,44.1778,44.2054,124622.0
2017-09-20 12:40:00,48.14,48.16,48.06,48.07,64845.0,44.1962,44.2145,44.1227,44.1319,64845.0
2017-09-20 12:50:00,48.07,48.08,48.0,48.0,75497.0,44.1319,44.1411,44.0676,44.0676,75497.0
2017-09-20 13:00:00,48.0,48.06,47.95,48.04,115014.0,44.0676,44.1227,44.0217,44.1044,115014.0
2017-09-20 13:10:00,48.04,48.17,48.03,48.1,120407.0,44.1044,44.2237,44.0952,44.1595,120407.0
2017-09-20 13:20:00,48.09,48.15,48.08,48.14,32633.0,44.1503,44.2054,44.1411,44.1962,32633.0
2017-09-20 13:30:00,48.14,48.17,48.11,48.14,46152.0,44.1962,44.2237,44.1686,44.1962,46152.0
2017-09-20 13:40:00,48.14,48.15,48.1,48.12,45143.0,44.1962,44.2054,44.1595,44.1778,45143.0
2017-09-20 13:50:00,48.13,48.16,48.1,48.13,68646.0,44.187,44.2145,44.1595,44.187,68646.0
2017-09-20 14:00:00,48.12,48.13,48.03,48.05,55993.0,44.1778,44.187,44.0952,44.1136,55993.0
2017-09-20 14:10:00,48.04,48.13,48.02,48.12,115618.0,44.1044,44.187,44.086,44.1778,115618.0
2017-09-20 14:20:00,48.12,48.12,48.0,48.02,192427.0,44.1778,44.1778,44.0676,44.086,192427.0
2017-09-20 14:30:00,48.01,48.13,48.01,48.11,86366.0,44.0768,44.187,44.0768,44.1686,86366.0
2017-09-20 14:40:00,48.11,48.25,48.08,48.23,106971.0,44.1686,44.2972,44.1411,44.2788,106971.0
2017-09-20 14:50:00,48.22,48.35,48.2,48.28,113365.0,44.2696,44.389,44.2513,44.3247,113365.0
2017-09-20 15:00:00,48.27,48.29,48.2,48.21,85461.0,44.3155,44.3339,44.2513,44.2604,85461.0
2017-09-20 15:10:00,48.22,48.22,48.17,48.2,90305.0,44.2696,44.2696,44.2237,44.2513,90305.0
2017-09-20 15:20:00,48.2,48.22,48.17,48.22,85401.0,44.2513,44.2696,44.2237,44.2696,85401.0
2017-09-20 15:30:00,48.22,48.25,48.17,48.18,153845.0,44.2696,44.2972,44.2237,44.2329,153845.0
2017-09-20 15:40:00,48.17,48.17,48.02,48.04,252927.0,44.2237,44.2237,44.086,44.1044,252927.0
2017-09-20 15:50:00,48.04,48.08,48.0,48.04,510785.0,44.1044,44.1411,44.0676,44.1044,510785.0
2017-09-21 09:30:00,48.0,48.06,47.68,47.73,243170.0,44.0676,44.1227,43.7739,43.8198,243170.0
2017-09-21 09:40:00,47.73,47.74,47.48,47.48,226343.0,43.8198,43.8289,43.5902,43.5902,226343.0
2017-09-21 09:50:00,47.48,47.66,47.42,47.65,244944.0,43.5902,43.7555,43.5352,43.7463,244944.0
2017-09-21 10:00:00,47.66,47.86,47.65,47.85,148935.0,43.7555,43.9391,43.7463,43.9299,148935.0
2017-09-21 10:10:00,47.84,47.91,47.78,47.82,119043.0,43.9208,43.985,43.8657,43.9024,119043.0
2017-09-21 10:20:00,47.83,47.92,47.79,47.89,206869.0,43.9116,43.9942,43.8749,43.9667,206869.0
2017-09-21 10:30:00,47.9,48.01,47.85,47.86,162163.0,43.9758,44.0768,43.9299,43.9391,162163.0
2017-09-21 10:40:00,47.86,47.9,47.83,47.9,99506.0,43.9391,43.9758,43.9116,43.9758,99506.0
2017-09-21 10:50:00,47.9,48.02,47.86,47.97,171957.0,43.9758,44.086,43.9391,44.0401,171957.0
2017-09-21 11:00:00,47.97,48.08,47.93,48.08,152263.0,44.0401,44.1411,44.0034,44.1411,152263.0
2017-09-21 11:10:00,48.08,48.16,48.05,48.1,279072.0,44.1411,44.2145,44.1136,44.1595,279072.0
2017-09-21 11:20:00,48.1,48.14,48.02,48.07,124800.0,44.1595,44.1962,44.086,44.1319,124800.0
2017-09-21 11:30:00,48.07,48.18,48.06,48.13,153441.0,44.1319,44.2329,44.1227,44.187,153441.0
2017-09-21 11:40:00,48.13,48.16,48.11,48.14,105630.0,44.187,44.2145,44.1686,44.1962,105630.0
2017-09-21 11:50:00,48.13,48.27,48.11,48.25,290070.0,44.187,44.3155,44.1686,44.2972,290070.0
2017-09-21 12:00:00,48.24,48.35,48.22,48.32,190597.0,44.288,44.389,44.2696,44.3614,190597.0
2017-09-21 12:10:00,48.32,48.32,48.2,48.21,75238.0,44.3614,44.3614,44.2513,44.2604,75238.0
2017-09-21 12:20:00,48.2,48.24,48.16,48.16,125876.0,44.2513,44.288,44.2145,44.2145,125876.0
2017-09-21 12:30:00,48.16,48.19,48.13,48.18,67616.0,44.2145,44.2421,44.187,44.2329,67616.0
2017-09-21 12:40:00,48.18,48.19,48.12,48.15,43640.0,44.2329,44.2421,44.1778,44.2054,43640.0
2017-09-21 12:50:00,48.16,48.21,48.15,48.19,55412.0,44.2145,44.2604,44.2054,44.2421,55412.0
2017-09-21 13:00:00,48.2,48.21,48.1,48.13,55013.0,44.2513,44.2604,44.1595,44.187,55013.0
2017-09-21 13:10:00,48.13,48.22,48.11,48.2,100165.0,44.187,44.2696,44.1686,44.2513,100165.0
2017-09-21 13:20:00,48.2,48.23,48.12,48.12,106633.0,44.2513,44.2788,44.1778,44.1778,106633.0
2017-09-21 13:30:00,48.12,48.13,48.01,48.01,51711.0,44.1778,44.187,44.0768,44.0768,51711.0
2017-09-21 13:40:00,48.01,48.03,47.94,47.95,61319.0,44.0768,44.0952,44.0126,44.0217,61319.0
2017-09-21 13:50:00,47.96,48.01,47.95,48.01,54632.0,44.0309,44.0768,44.0217,44.0768,54632.0
2017-09-21 14:00:00,48.01,48.06,48.0,48.05,57610.0,44.0768,44.1227,44.0676,44.1136,57610.0
2017-09-21 14:10:00,48.05,48.05,47.97,48.0,88231.0,44.1136,44.1136,44.0401,44.0676,88231.0
2017-09-21 14:20:00,48.0,48.09,47.99,48.07,54983.0,44.0676,44.1503,44.0585,44.1319,54983.0
2017-09-21 14:30:00,48.06,48.08,48.04,48.07,64402.0,44.1227,44.1411,44.1044,44.1319,64402.0
2017-09-21 14:40:00,48.07,48.18,48.07,48.18,121467.0,44.1319,44.2329,44.1319,44.2329,121467.0
2017-09-21 14:50:00,48.17,48.27,48.15,48.23,179615.0,44.2237,44.3155,44.2054,44.2788,179615.0
2017-09-21 15:00:00,48.24,48.26,48.18,48.19,138192.0,44.288,44.3063,44.2329,44.2421,138192.0
2017-09-21 15:10:00,48.19,48.19,48.14,48.15,127130.0,44.2421,44.2421,44.1962,44.2054,127130.0
2017-09-21 15:20:00,48.15,48.2,48.14,48.16,131748.0,44.2054,44.2513,44.1962,44.2145,131748.0
2017-09-21 15:30:00,48.16,48.19,48.12,48.15,141481.0,44.2145,44.2421,44.1778,44.2054,141481.0
2017-09-21 15:40:00,48.16,48.27,48.14,48.24,214581.0,44.2145,44.3155,44.1962,44.288,214581.0
2017-09-21 15:50:00,48.24,48.25,48.15,48.19,484098.0,44.288,44.2972,44.2054,44.2421,484098.0
2017-09-22 09:30:00,48.26,48.58,48.25,48.4,218041.0,44.3063,44.6001,44.2972,44.4349,218041.0
2017-09-22 09:40:00,48.4,48.44,48.1,48.15,128339.0,44.4349,44.4716,44.1595,44.2054,128339.0
2017-09-22 09:50:00,48.17,48.39,48.15,48.32,273197.0,44.2237,44.4257,44.2054,44.3614,273197.0
2017-09-22 10:00:00,48.32,48.57,48.27,48.56,178259.0,44.3614,44.591,44.3155,44.5818,178259.0
2017-09-22 10:10:00,48.56,48.62,48.44,48.59,285824.0,44.5818,44.6369,44.4716,44.6093,285824.0
2017-09-22 10:20:00,48.6,48.66,48.52,48.57,119722.0,44.6185,44.6736,44.545,44.591,119722.0
2017-09-22 10:30:00,48.57,48.57,48.41,48.47,81200.0,44.591,44.591,44.4441,44.4991,81200.0
2017-09-22 10:40:00,48.48,48.55,48.35,48.43,107953.0,44.5083,44.5726,44.389,44.4624,107953.0
2017-09-22 10:50:00,48.44,48.46,48.35,48.43,70269.0,44.4716,44.49,44.389,44.4624,70269.0
2017-09-22 11:00:00,48.43,48.43,48.32,48.32,77288.0,44.4624,44.4624,44.3614,44.3614,77288.0
2017-09-22 11:10:00,48.32,48.32,48.23,48.28,92116.0,44.3614,44.3614,44.2788,44.3247,92116.0
2017-09-22 11:20:00,48.29,48.3,48.22,48.29,69594.0,44.3339,44.3431,44.2696,44.3339,69594.0
2017-09-22 11:30:00,48.3,48.4,48.28,48.34,52715.0,44.3431,44.4349,44.3247,44.3798,52715.0
2017-09-22 11:40:00,48.34,48.39,48.32,48.33,46710.0,44.3798,44.4257,44.3614,44.3706,46710.0
2017-09-22 11:50:00,48.32,48.38,48.31,48.35,45769.0,44.3614,44.4165,44.3523,44.389,45769.0
2017-09-22 12:00:00,48.36,48.42,48.36,48.42,46464.0,44.3982,44.4532,44.3982,44.4532,46464.0
2017-09-22 12:10:00,48.42,48.44,48.36,48.39,46951.0,44.4532,44.4716,44.3982,44.4257,46951.0
2017-09-22 12:20:00,48.38,48.46,48.36,48.44,56858.0,44.4165,44.49,44.3982,44.4716,56858.0
2017-09-22 12:30:00,48.44,48.58,48.42,48.55,99490.0,44.4716,44.6001,44.4532,44.5726,99490.0
2017-09-22 12:40:00,48.55,48.61,48.54,48.55,65739.0,44.5726,44.6277,44.5634,44.5726,65739.0
2017-09-22 12:50:00,48.55,48.55,48.48,48.5,120956.0,44.5726,44.5726,44.5083,44.5267,120956.0
2017-09-22 13:00:00,48.51,48.53,48.49,48.5,86046.0,44.5359,44.5542,44.5175,44.5267,86046.0
2017-09-22 13:10:00,48.5,48.52,48.49,48.5,64582.0,44.5267,44.545,44.5175,44.5267,64582.0
2017-09-22 13:20:00,48.5,48.52,48.49,48.5,84194.0,44.5267,44.545,44.5175,44.5267,84194.0
2017-09-22 13:30:00,48.5,48.52,48.48,48.5,78595.0,44.5267,44.545,44.5083,44.5267,78595.0
2017-09-22 13:40:00,48.5,48.62,48.49,48.59,105117.0,44.5267,44.6369,44.5175,44.6093,105117.0
2017-09-22 13:50:00,48.6,48.61,48.54,48.59,52253.0,44.6185,44.6277,44.5634,44.6093,52253.0
2017-09-22 14:00:00,48.59,48.61,48.5,48.51,64373.0,44.6093,44.6277,44.5267,44.5359,64373.0
2017-09-22 14:10:00,48.51,48.55,48.32,48.54,78271.0,44.5359,44.5726,44.3614,44.5634,78271.0
2017-09-22 14:20:00,48.54,48.61,48.53,48.57,84415.0,44.5634,44.6277,44.5542,44.591,84415.0
2017-09-22 14:30:00,48.58,48.6,48.54,48.56,46772.0,44.6001,44.6185,44.5634,44.5818,46772.0
2017-09-22 14:40:00,48.55,48.58,48.46,48.47,56279.0,44.5726,44.6001,44.49,44.4991,56279.0
2017-09-22 14:50:00,48.47,48.5,48.45,48.48,59002.0,44.4991,44.5267,44.4808,44.5083,59002.0
2017-09-22 15:00:00,48.47,48.51,48.47,48.48,134861.0,44.4991,44.5359,44.4991,44.5083,134861.0
2017-09-22 15:10:00,48.48,48.5,48.47,48.48,71368.0,44.5083,44.5267,44.4991,44.5083,71368.0
2017-09-22 15:20:00,48.49,48.53,48.47,48.49,68601.0,44.5175,44.5542,44.4991,44.5175,68601.0
2017-09-22 15:30:00,48.5,48.53,48.46,48.47,74374.0,44.5267,44.5542,44.49,44.4991,74374.0
2017-09-22 15:40:00,48.47,48.5,48.46,48.5,126641.0,44.4991,44.5267,44.49,44.5267,126641.0
2017-09-22 15:50:00,48.5,48.52,48.46,48.46,368000.0,44.5267,44.545,44.49,44.49,368000.0
2017-09-25 09:30:00,48.42,48.55,48.37,48.53,245712.0,44.4532,44.5726,44.4073,44.5542,245712.0
2017-09-25 09:40:00,48.54,48.66,48.35,48.36,135457.0,44.5634,44.6736,44.389,44.3982,135457.0
2017-09-25 09:50:00,48.35,48.39,48.23,48.25,101604.0,44.389,44.4257,44.2788,44.2972,101604.0
2017-09-25 10:00:00,48.25,48.37,48.24,48.35,123701.0,44.2972,44.4073,44.288,44.389,123701.0
2017-09-25 10:10:00,48.36,48.41,48.32,48.33,118407.0,44.3982,44.4441,44.3614,44.3706,118407.0
2017-09-25 10:20:00,48.32,48.41,48.31,48.36,72324.0,44.3614,44.4441,44.3523,44.3982,72324.0
2017-09-25 10:30:00,48.36,48.48,48.32,48.4,182859.0,44.3982,44.5083,44.3614,44.4349,182859.0
2017-09-25 10:40:00,48.39,48.39,48.25,48.28,99884.0,44.4257,44.4257,44.2972,44.3247,99884.0
2017-09-25 10:50:00,48.28,48.3,48.03,48.04,115192.0,44.3247,44.3431,44.0952,44.1044,115192.0
2017-09-25 11:00:00,48.04,48.04,47.82,47.84,151021.0,44.1044,44.1044,43.9024,43.9208,151021.0
2017-09-25 11:10:00,47.84,48.1,47.84,48.0,129942.0,43.9208,44.1595,43.9208,44.0676,129942.0
2017-09-25 11:20:00,48.0,48.2,47.95,48.17,140015.0,44.0676,44.2513,44.0217,44.2237,140015.0
2017-09-25 11:30:00,48.17,48.2,48.09,48.1,104689.0,44.2237,44.2513,44.1503,44.1595,104689.0
2017-09-25 11:40:00,48.1,48.11,47.93,48.03,89479.0,44.1595,44.1686,44.0034,44.0952,89479.0
2017-09-25 11:50:00,48.02,48.06,47.96,48.04,174265.0,44.086,44.1227,44.0309,44.1044,174265.0
2017-09-25 12:00:00,48.05,48.07,47.92,47.96,166219.0,44.1136,44.1319,43.9942,44.0309,166219.0
2017-09-25 12:10:00,47.97,48.02,47.86,47.87,67786.0,44.0401,44.086,43.9391,43.9483,67786.0
2017-09-25 12:20:00,47.88,47.93,47.85,47.92,84064.0,43.9575,44.0034,43.9299,43.9942,84064.0
2017-09-25 12:30:00,47.91,47.96,47.87,47.96,50059.0,43.985,44.0309,43.9483,44.0309,50059.0
2017-09-25 12:40:00,47.96,48.04,47.92,48.02,53823.0,44.0309,44.1044,43.9942,44.086,53823.0
2017-09-25 12:50:00,48.03,48.19,48.02,48.19,181804.0,44.0952,44.2421,44.086,44.2421,181804.0
2017-09-25 13:00:00,48.19,48.21,48.09,48.13,99165.0,44.2421,44.2604,44.1503,44.187,99165.0
2017-09-25 13:10:00,48.14,48.2,48.13,48.16,103744.0,44.1962,44.2513,44.187,44.2145,103744.0
2017-09-25 13:20:00,48.16,48.18,48.11,48.15,63681.0,44.2145,44.2329,44.1686,44.2054,63681.0
2017-09-25 13:30:00,48.15,48.19,48.13,48.14,67274.0,44.2054,44.2421,44.187,44.1962,67274.0
2017-09-25 13:40:00,48.15,48.19,48.13,48.19,62984.0,44.2054,44.2421,44.187,44.2421,62984.0
2017-09-25 13:50:00,48.19,48.22,48.17,48.22,57364.0,44.2421,44.2696,44.2237,44.2696,57364.0
2017-09-25 14:00:00,48.21,48.22,48.16,48.2,83332.0,44.2604,44.2696,44.2145,44.2513,83332.0
2017-09-25 14:10:00,48.19,48.24,48.17,48.22,60491.0,44.2421,44.288,44.2237,44.2696,60491.0
2017-09-25 14:20:00,48.22,48.3,48.21,48.28,91614.0,44.2696,44.3431,44.2604,44.3247,91614.0
2017-09-25 14:30:00,48.28,48.32,48.25,48.29,100201.0,44.3247,44.3614,44.2972,44.3339,100201.0
2017-09-25 14:40:00,48.29,48.33,48.27,48.31,75701.0,44.3339,44.3706,44.3155,44.3523,75701.0
2017-09-25 14:50:00,48.3,48.42,48.3,48.38,129223.0,44.3431,44.4532,44.3431,44.4165,129223.0
2017-09-25 15:00:00,48.39,48.39,48.29,48.32,86616.0,44.4257,44.4257,44.3339,44.3614,86616.0
2017-09-25 15:10:00,48.32,48.36,48.29,48.32,60719.0,44.3614,44.3982,44.3339,44.3614,60719.0
2017-09-25 15:20:00,48.33,48.4,48.3,48.32,101253.0,44.3706,44.4349,44.3431,44.3614,101253.0
2017-09-25 15:30:00,48.33,48.35,48.25,48.29,104492.0,44.3706,44.389,44.2972,44.3339,104492.0
2017-09-25 15:40:00,48.28,48.34,48.25,48.31,193087.0,44.3247,44.3798,44.2972,44.3523,193087.0
2017-09-25 15:50:00,48.31,48.36,48.29,48.33,504823.0,44.3523,44.3982,44.3339,44.3706,504823.0
2017-09-26 09:30:00,48.46,49.03,48.35,49.03,236033.0,44.49,45.0133,44.389,45.0133,236033.0
2017-09-26 09:40:00,49.02,49.05,48.61,48.75,160184.0,45.0041,45.0316,44.6277,44.7562,160184.0
2017-09-26 09:50:00,48.76,48.83,48.47,48.51,121680.0,44.7654,44.8297,44.4991,44.5359,121680.0
2017-09-26 10:00:00,48.5,48.64,48.49,48.57,211263.0,44.5267,44.6552,44.5175,44.591,211263.0
2017-09-26 10:10:00,48.57,48.64,48.5,48.51,180994.0,44.591,44.6552,44.5267,44.5359,180994.0
2017-09-26 10:20:00,48.51,48.55,48.27,48.28,106545.0,44.5359,44.5726,44.3155,44.3247,106545.0
2017-09-26 10:30:00,48.28,48.42,48.28,48.39,121018.0,44.3247,44.4532,44.3247,44.4257,121018.0
2017-09-26 10:40:00,48.38,48.49,48.38,48.42,80038.0,44.4165,44.5175,44.4165,44.4532,80038.0
2017-09-26 10:50:00,48.42,48.48,48.37,48.38,101125.0,44.4532,44.5083,44.4073,44.4165,101125.0
2017-09-26 11:00:00,48.38,48.5,48.36,48.45,80032.0,44.4165,44.5267,44.3982,44.4808,80032.0
2017-09-26 11:10:00,48.45,48.57,48.43,48.57,111001.0,44.4808,44.591,44.4624,44.591,111001.0
2017-09-26 11:20:00,48.58,48.67,48.57,48.6,158530.0,44.6001,44.6828,44.591,44.6185,158530.0
2017-09-26 11:30:00,48.6,48.74,48.58,48.73,123291.0,44.6185,44.747,44.6001,44.7378,123291.0
2017-09-26 11:40:00,48.72,48.78,48.68,48.71,111010.0,44.7287,44.7837,44.6919,44.7195,111010.0
2017-09-26 11:50:00,48.72,48.73,48.63,48.72,117065.0,44.7287,44.7378,44.646,44.7287,117065.0
2017-09-26 12:00:00,48.72,48.78,48.66,48.68,84911.0,44.7287,44.7837,44.6736,44.6919,84911.0
2017-09-26 12:10:00,48.68,48.69,48.6,48.61,134864.0,44.6919,44.7011,44.6185,44.6277,134864.0
2017-09-26 12:20:00,48.61,48.66,48.56,48.66,202818.0,44.6277,44.6736,44.5818,44.6736,202818.0
2017-09-26 12:30:00,48.66,48.73,48.53,48.55,86258.0,44.6736,44.7378,44.5542,44.5726,86258.0
2017-09-26 12:40:00,48.55,48.56,48.46,48.5,79362.0,44.5726,44.5818,44.49,44.5267,79362.0
2017-09-26 12:50:00,48.51,48.57,48.46,48.49,67012.0,44.5359,44.591,44.49,44.5175,67012.0
2017-09-26 13:00:00,48.49,48.52,48.43,48.44,153961.0,44.5175,44.545,44.4624,44.4716,153961.0
2017-09-26 13:10:00,48.43,48.48,48.41,48.43,71014.0,44.4624,44.5083,44.4441,44.4624,71014.0
2017-09-26 13:20:00,48.44,48.46,48.41,48.42,42557.0,44.4716,44.49,44.4441,44.4532,42557.0
2017-09-26 13:30:00,48.43,48.45,48.38,48.39,58736.0,44.4624,44.4808,44.4165,44.4257,58736.0
2017-09-26 13:40:00,48.4,48.43,48.37,48.42,74228.0,44.4349,44.4624,44.4073,44.4532,74228.0
2017-09-26 13:50:00,48.41,48.44,48.39,48.41,76150.0,44.4441,44.4716,44.4257,44.4441,76150.0
2017-09-26 14:00:00,48.41,48.43,48.38,48.43,59849.0,44.4441,44.4624,44.4165,44.4624,59849.0
2017-09-26 14:10:00,48.42,48.44,48.39,48.44,141800.0,44.4532,44.4716,44.4257,44.4716,141800.0
2017-09-26 14:20:00,48.44,48.47,48.43,48.47,32120.0,44.4716,44.4991,44.4624,44.4991,32120.0
2017-09-26 14:30:00,48.47,48.49,48.45,48.48,49475.0,44.4991,44.5175,44.4808,44.5083,49475.0
2017-09-26 14:40:00,48.48,48.5,48.43,48.5,58510.0,44.5083,44.5267,44.4624,44.5267,58510.0
2017-09-26 14:50:00,48.5,48.54,48.49,48.54,50791.0,44.5267,44.5634,44.5175,44.5634,50791.0
2017-09-26 15:00:00,48.54,48.54,48.51,48.53,49425.0,44.5634,44.5634,44.5359,44.5542,49425.0
2017-09-26 15:10:00,48.53,48.53,48.48,48.52,69131.0,44.5542,44.5542,44.5083,44.545,69131.0
2017-09-26 15:20:00,48.53,48.54,48.47,48.47,81331.0,44.5542,44.5634,44.4991,44.4991,81331.0
2017-09-26 15:30:00,48.47,48.56,48.46,48.55,208398.0,44.4991,44.5818,44.49,44.5726,208398.0
2017-09-26 15:40:00,48.55,48.56,48.52,48.53,202181.0,44.5726,44.5818,44.545,44.5542,202181.0
2017-09-26 15:50:00,48.52,48.52,48.47,48.51,445949.0,44.545,44.545,44.4991,44.5359,445949.0
2017-09-27 09:30:00,48.9,49.09,48.74,49.06,295564.0,44.8939,45.0684,44.747,45.0408,295564.0
2017-09-27 09:40:00,49.06,49.08,48.87,48.88,245291.0,45.0408,45.0592,44.8664,44.8756,245291.0
2017-09-27 09:50:00,48.87,49.28,48.87,49.17,224026.0,44.8664,45.2428,44.8664,45.1418,224026.0
2017-09-27 10:00:00,49.17,49.27,49.04,49.15,145645.0,45.1418,45.2336,45.0224,45.1234,145645.0
2017-09-27 10:10:00,49.16,49.18,49.05,49.06,129716.0,45.1326,45.151,45.0316,45.0408,129716.0
2017-09-27 10:20:00,49.06,49.12,49.05,49.1,68394.0,45.0408,45.0959,45.0316,45.0775,68394.0
2017-09-27 10:30:00,49.09,49.12,48.93,48.96,73795.0,45.0684,45.0959,44.9215,44.949,73795.0
2017-09-27 10:40:00,48.97,49.02,48.92,48.92,198551.0,44.9582,45.0041,44.9123,44.9123,198551.0
2017-09-27 10:50:00,48.92,48.95,48.74,48.82,163751.0,44.9123,44.9398,44.747,44.8205,163751.0
2017-09-27 11:00:00,48.82,49.02,48.81,48.88,124952.0,44.8205,45.0041,44.8113,44.8756,124952.0
2017-09-27 11:10:00,48.88,48.92,48.85,48.91,53173.0,44.8756,44.9123,44.848,44.9031,53173.0
2017-09-27 11:20:00,48.9,48.93,48.86,48.9,117245.0,44.8939,44.9215,44.8572,44.8939,117245.0
2017-09-27 11:30:00,48.9,48.93,48.85,48.91,64834.0,44.8939,44.9215,44.848,44.9031,64834.0
2017-09-27 11:40:00,48.9,48.91,48.71,48.72,83898.0,44.8939,44.9031,44.7195,44.7287,83898.0
2017-09-27 11:50:00,48.73,48.86,48.71,48.78,72307.0,44.7378,44.8572,44.7195,44.7837,72307.0
2017-09-27 12:00:00,48.76,48.79,48.72,48.79,68197.0,44.7654,44.7929,44.7287,44.7929,68197.0
2017-09-27 12:10:00,48.79,48.88,48.78,48.79,85105.0,44.7929,44.8756,44.7837,44.7929,85105.0
2017-09-27 12:20:00,48.79,48.8,48.73,48.78,68470.0,44.7929,44.8021,44.7378,44.7837,68470.0
2017-09-27 12:30:00,48.78,48.79,48.71,48.72,112615.0,44.7837,44.7929,44.7195,44.7287,112615.0
2017-09-27 12:40:00,48.72,48.76,48.7,48.72,155090.0,44.7287,44.7654,44.7103,44.7287,155090.0
2017-09-27 12:50:00,48.73,48.73,48.62,48.71,81049.0,44.7378,44.7378,44.6369,44.7195,81049.0
2017-09-27 13:00:00,48.72,48.73,48.67,48.67,106996.0,44.7287,44.7378,44.6828,44.6828,106996.0
2017-09-27 13:10:00,48.67,48.73,48.67,48.7,64588.0,44.6828,44.7378,44.6828,44.7103,64588.0
2017-09-27 13:20:00,48.7,48.72,48.69,48.71,56287.0,44.7103,44.7287,44.7011,44.7195,56287.0
2017-09-27 13:30:00,48.7,48.76,48.7,48.75,55995.0,44.7103,44.7654,44.7103,44.7562,55995.0
2017-09-27 13:40:00,48.74,48.74,48.66,48.66,211062.0,44.747,44.747,44.6736,44.6736,211062.0
2017-09-27 13:50:00,48.66,48.67,48.43,48.54,323925.0,44.6736,44.6828,44.4624,44.5634,323925.0
2017-09-27 14:00:00,48.54,48.55,48.22,48.26,207117.0,44.5634,44.5726,44.2696,44.3063,207117.0
2017-09-27 14:10:00,48.25,48.7,47.74,47.78,703902.0,44.2972,44.7103,43.8289,43.8657,703902.0
2017-09-27 14:20:00,47.77,47.79,47.12,47.4,1084312.0,43.8565,43.8749,43.2597,43.5168,1084312.0
2017-09-27 14:30:00,47.41,47.65,47.4,47.58,782213.0,43.526,43.7463,43.5168,43.6821,782213.0
2017-09-27 14:40:00,47.58,47.63,47.41,47.48,366762.0,43.6821,43.728,43.526,43.5902,366762.0
2017-09-27 14:50:00,47.49,47.82,47.47,47.8,755930.0,43.5994,43.9024,43.5811,43.884,755930.0
2017-09-27 15:00:00,47.8,47.87,47.67,47.68,694579.0,43.884,43.9483,43.7647,43.7739,694579.0
2017-09-27 15:10:00,47.68,47.69,47.4,47.44,427323.0,43.7739,43.783,43.5168,43.5535,427323.0
2017-09-27 15:20:00,47.44,47.52,47.4,47.41,302529.0,43.5535,43.627,43.5168,43.526,302529.0
2017-09-27 15:30:00,47.42,47.77,47.4,47.76,453808.0,43.5352,43.8565,43.5168,43.8473,453808.0
2017-09-27 15:40:00,47.77,47.79,47.64,47.69,423987.0,43.8565,43.8749,43.7371,43.783,423987.0
2017-09-27 15:50:00,47.69,47.74,47.64,47.71,732129.0,43.783,43.8289,43.7371,43.8014,732129.0
2017-09-28 09:30:00,47.46,47.97,47.46,47.86,452533.0,43.5719,44.0401,43.5719,43.9391,452533.0
2017-09-28 09:40:00,47.86,48.14,47.8,48.07,214928.0,43.9391,44.1962,43.884,44.1319,214928.0
2017-09-28 09:50:00,48.08,48.11,47.93,48.05,371660.0,44.1411,44.1686,44.0034,44.1136,371660.0
2017-09-28 10:00:00,48.06,48.32,48.04,48.31,215160.0,44.1227,44.3614,44.1044,44.3523,215160.0
2017-09-28 10:10:00,48.3,48.58,48.26,48.55,232848.0,44.3431,44.6001,44.3063,44.5726,232848.0
2017-09-28 10:20:00,48.55,48.72,48.46,48.53,322215.0,44.5726,44.7287,44.49,44.5542,322215.0
2017-09-28 10:30:00,48.52,48.58,48.26,48.42,228713.0,44.545,44.6001,44.3063,44.4532,228713.0
2017-09-28 10:40:00,48.42,48.44,48.25,48.25,124838.0,44.4532,44.4716,44.2972,44.2972,124838.0
2017-09-28 10:50:00,48.25,48.34,48.19,48.31,184974.0,44.2972,44.3798,44.2421,44.3523,184974.0
2017-09-28 11:00:00,48.3,48.38,48.17,48.21,233742.0,44.3431,44.4165,44.2237,44.2604,233742.0
2017-09-28 11:10:00,48.21,48.25,48.09,48.21,106389.0,44.2604,44.2972,44.1503,44.2604,106389.0
2017-09-28 11:20:00,48.21,48.41,48.2,48.4,111635.0,44.2604,44.4441,44.2513,44.4349,111635.0
2017-09-28 11:30:00,48.4,48.57,48.36,48.55,160443.0,44.4349,44.591,44.3982,44.5726,160443.0
2017-09-28 11:40:00,48.54,48.62,48.5,48.57,114617.0,44.5634,44.6369,44.5267,44.591,114617.0
2017-09-28 11:50:00,48.57,48.64,48.56,48.62,277657.0,44.591,44.6552,44.5818,44.6369,277657.0
2017-09-28 12:00:00,48.62,48.68,48.58,48.61,118782.0,44.6369,44.6919,44.6001,44.6277,118782.0
2017-09-28 12:10:00,48.6,48.61,48.41,48.44,370957.0,44.6185,44.6277,44.4441,44.4716,370957.0
2017-09-28 12:20:00,48.44,48.47,48.3,48.3,201063.0,44.4716,44.4991,44.3431,44.3431,201063.0
2017-09-28 12:30:00,48.3,48.35,48.24,48.28,214783.0,44.3431,44.389,44.288,44.3247,214783.0
2017-09-28 12:40:00,48.28,48.41,48.22,48.36,142646.0,44.3247,44.4441,44.2696,44.3982,142646.0
2017-09-28 12:50:00,48.36,48.46,48.31,48.46,130718.0,44.3982,44.49,44.3523,44.49,130718.0
2017-09-28 13:00:00,48.45,48.62,48.44,48.51,100525.0,44.4808,44.6369,44.4716,44.5359,100525.0
2017-09-28 13:10:00,48.51,48.51,48.32,48.39,121672.0,44.5359,44.5359,44.3614,44.4257,121672.0
2017-09-28 13:20:00,48.4,48.4,48.32,48.34,112729.0,44.4349,44.4349,44.3614,44.3798,112729.0
2017-09-28 13:30:00,48.35,48.36,48.19,48.23,121573.0,44.389,44.3982,44.2421,44.2788,121573.0
2017-09-28 13:40:00,48.23,48.33,48.22,48.33,123849.0,44.2788,44.3706,44.2696,44.3706,123849.0
2017-09-28 13:50:00,48.33,48.5,48.32,48.46,126762.0,44.3706,44.5267,44.3614,44.49,126762.0
2017-09-28 14:00:00,48.46,48.47,48.37,48.4,196195.0,44.49,44.4991,44.4073,44.4349,196195.0
2017-09-28 14:10:00,48.39,48.47,48.36,48.45,90676.0,44.4257,44.4991,44.3982,44.4808,90676.0
2017-09-28 14:20:00,48.44,48.44,48.34,48.37,90405.0,44.4716,44.4716,44.3798,44.4073,90405.0
2017-09-28 14:30:00,48.36,48.41,48.34,48.35,66155.0,44.3982,44.4441,44.3798,44.389,66155.0
2017-09-28 14:40:00,48.36,48.37,48.29,48.33,53183.0,44.3982,44.4073,44.3339,44.3706,53183.0
2017-09-28 14:50:00,48.33,48.36,48.27,48.27,49676.0,44.3706,44.3982,44.3155,44.3155,49676.0
2017-09-28 15:00:00,48.27,48.39,48.26,48.34,129676.0,44.3155,44.4257,44.3063,44.3798,129676.0
2017-09-28 15:10:00,48.34,48.36,48.29,48.31,118883.0,44.3798,44.3982,44.3339,44.3523,118883.0
2017-09-28 15:20:00,48.31,48.32,48.23,48.27,156172.0,44.3523,44.3614,44.2788,44.3155,156172.0
2017-09-28 15:30:00,48.27,48.27,48.17,48.19,214903.0,44.3155,44.3155,44.2237,44.2421,214903.0
2017-09-28 15:40:00,48.19,48.24,48.18,48.19,294664.0,44.2421,44.288,44.2329,44.2421,294664.0
2017-09-28 15:50:00,48.2,48.34,48.19,48.31,594498.0,44.2513,44.3798,44.2421,44.3523,594498.0
2017-09-29 09:30:00,48.4,48.65,48.27,48.63,222309.0,44.4349,44.6644,44.3155,44.646,222309.0
2017-09-29 09:40:00,48.61,48.63,48.2,48.29,124945.0,44.6277,44.646,44.2513,44.3339,124945.0
2017-09-29 09:50:00,48.28,48.33,48.1,48.14,128849.0,44.3247,44.3706,44.1595,44.1962,128849.0
2017-09-29 10:00:00,48.14,48.3,48.13,48.3,185488.0,44.1962,44.3431,44.187,44.3431,185488.0
2017-09-29 10:10:00,48.31,48.37,48.28,48.33,80294.0,44.3523,44.4073,44.3247,44.3706,80294.0
2017-09-29 10:20:00,48.33,48.44,48.33,48.36,79442.0,44.3706,44.4716,44.3706,44.3982,79442.0
2017-09-29 10:30:00,48.36,48.37,48.19,48.26,117851.0,44.3982,44.4073,44.2421,44.3063,117851.0
2017-09-29 10:40:00,48.26,48.27,48.06,48.09,119601.0,44.3063,44.3155,44.1227,44.1503,119601.0
2017-09-29 10:50:00,48.08,48.14,48.05,48.1,93284.0,44.1411,44.1962,44.1136,44.1595,93284.0
2017-09-29 11:00:00,48.11,48.15,48.09,48.12,60527.0,44.1686,44.2054,44.1503,44.1778,60527.0
2017-09-29 11:10:00,48.12,48.17,48.06,48.11,65795.0,44.1778,44.2237,44.1227,44.1686,65795.0
2017-09-29 11:20:00,48.12,48.15,48.03,48.06,83018.0,44.1778,44.2054,44.0952,44.1227,83018.0
2017-09-29 11:30:00,48.06,48.11,48.03,48.03,82089.0,44.1227,44.1686,44.0952,44.0952,82089.0
2017-09-29 11:40:00,48.04,48.09,48.0,48.09,81143.0,44.1044,44.1503,44.0676,44.1503,81143.0
2017-09-29 11:50:00,48.08,48.19,48.07,48.19,62307.0,44.1411,44.2421,44.1319,44.2421,62307.0
2017-09-29 12:00:00,48.19,48.34,48.19,48.34,156031.0,44.2421,44.3798,44.2421,44.3798,156031.0
2017-09-29 12:10:00,48.34,48.34,48.31,48.32,50038.0,44.3798,44.3798,44.3523,44.3614,50038.0
2017-09-29 12:20:00,48.32,48.36,48.27,48.31,101957.0,44.3614,44.3982,44.3155,44.3523,101957.0
2017-09-29 12:30:00,48.3,48.41,48.27,48.27,305172.0,44.3431,44.4441,44.3155,44.3155,305172.0
2017-09-29 12:40:00,48.27,48.27,48.07,48.08,84307.0,44.3155,44.3155,44.1319,44.1411,84307.0
2017-09-29 12:50:00,48.08,48.14,48.06,48.08,59015.0,44.1411,44.1962,44.1227,44.1411,59015.0
2017-09-29 13:00:00,48.08,48.16,48.08,48.14,45114.0,44.1411,44.2145,44.1411,44.1962,45114.0
2017-09-29 13:10:00,48.14,48.17,48.1,48.13,44105.0,44.1962,44.2237,44.1595,44.187,44105.0
2017-09-29 13:20:00,48.14,48.24,48.13,48.22,74064.0,44.1962,44.288,44.187,44.2696,74064.0
2017-09-29 13:30:00,48.23,48.25,48.17,48.2,98311.0,44.2788,44.2972,44.2237,44.2513,98311.0
2017-09-29 13:40:00,48.19,48.22,48.15,48.18,74143.0,44.2421,44.2696,44.2054,44.2329,74143.0
2017-09-29 13:50:00,48.18,48.2,48.16,48.18,62556.0,44.2329,44.2513,44.2145,44.2329,62556.0
2017-09-29 14:00:00,48.18,48.19,48.13,48.17,63364.0,44.2329,44.2421,44.187,44.2237,63364.0
2017-09-29 14:10:00,48.16,48.22,48.15,48.19,77645.0,44.2145,44.2696,44.2054,44.2421,77645.0
2017-09-29 14:20:00,48.19,48.2,48.13,48.17,75112.0,44.2421,44.2513,44.187,44.2237,75112.0
2017-09-29 14:30:00,48.17,48.19,48.13,48.13,72174.0,44.2237,44.2421,44.187,44.187,72174.0
2017-09-29 14:40:00,48.14,48.18,48.12,48.18,89974.0,44.1962,44.2329,44.1778,44.2329,89974.0
2017-09-29 14:50:00,48.18,48.19,48.11,48.12,62461.0,44.2329,44.2421,44.1686,44.1778,62461.0
2017-09-29 15:00:00,48.11,48.12,48.07,48.09,109097.0,44.1686,44.1778,44.1319,44.1503,109097.0
2017-09-29 15:10:00,48.09,48.24,48.09,48.23,75901.0,44.1503,44.288,44.1503,44.2788,75901.0
2017-09-29 15:20:00,48.23,48.24,48.19,48.22,88100.0,44.2788,44.288,44.2421,44.2696,88100.0
2017-09-29 15:30:00,48.22,48.29,48.2,48.26,165326.0,44.2696,44.3339,44.2513,44.3063,165326.0
2017-09-29 15:40:00,48.25,48.28,48.22,48.23,245107.0,44.2972,44.3247,44.2696,44.2788,245107.0
2017-09-29 15:50:00,48.23,48.26,48.19,48.23,613393.0,44.2788,44.3063,44.2421,44.2788,613393.0
2017-10-02 09:30:00,48.35,48.52,48.3,48.41,362676.0,44.389,44.545,44.3431,44.4441,362676.0
2017-10-02 09:40:00,48.41,48.43,48.27,48.28,195211.0,44.4441,44.4624,44.3155,44.3247,195211.0
2017-10-02 09:50:00,48.28,48.35,48.11,48.27,137773.0,44.3247,44.389,44.1686,44.3155,137773.0
2017-10-02 10:00:00,48.27,48.34,48.18,48.28,300241.0,44.3155,44.3798,44.2329,44.3247,300241.0
2017-10-02 10:10:00,48.28,48.3,48.16,48.21,252999.0,44.3247,44.3431,44.2145,44.2604,252999.0
2017-10-02 10:20:00,48.2,48.23,48.13,48.14,118163.0,44.2513,44.2788,44.187,44.1962,118163.0
2017-10-02 10:30:00,48.15,48.2,48.14,48.19,157914.0,44.2054,44.2513,44.1962,44.2421,157914.0
2017-10-02 10:40:00,48.19,48.2,48.12,48.2,246703.0,44.2421,44.2513,44.1778,44.2513,246703.0
2017-10-02 10:50:00,48.19,48.2,48.12,48.2,95628.0,44.2421,44.2513,44.1778,44.2513,95628.0
2017-10-02 11:00:00,48.2,48.25,48.17,48.25,189569.0,44.2513,44.2972,44.2237,44.2972,189569.0
2017-10-02 11:10:00,48.25,48.34,48.22,48.33,168160.0,44.2972,44.3798,44.2696,44.3706,168160.0
2017-10-02 11:20:00,48.32,48.34,48.08,48.1,174859.0,44.3614,44.3798,44.1411,44.1595,174859.0
2017-10-02 11:30:00,48.1,48.11,47.97,48.07,186961.0,44.1595,44.1686,44.0401,44.1319,186961.0
2017-10-02 11:40:00,48.06,48.09,48.01,48.07,102423.0,44.1227,44.1503,44.0768,44.1319,102423.0
2017-10-02 11:50:00,48.08,48.21,48.07,48.2,148309.0,44.1411,44.2604,44.1319,44.2513,148309.0
2017-10-02 12:00:00,48.2,48.21,48.13,48.14,104396.0,44.2513,44.2604,44.187,44.1962,104396.0
2017-10-02 12:10:00,48.14,48.17,48.04,48.04,73846.0,44.1962,44.2237,44.1044,44.1044,73846.0
2017-10-02 12:20:00,48.05,48.07,48.03,48.07,82075.0,44.1136,44.1319,44.0952,44.1319,82075.0
2017-10-02 12:30:00,48.07,48.09,47.95,47.96,219272.0,44.1319,44.1503,44.0217,44.0309,219272.0
2017-10-02 12:40:00,47.96,48.06,47.92,48.03,121507.0,44.0309,44.1227,43.9942,44.0952,121507.0
2017-10-02 12:50:00,48.03,48.04,47.92,47.96,234125.0,44.0952,44.1044,43.9942,44.0309,234125.0
2017-10-02 13:00:00,47.96,48.01,47.96,48.0,117331.0,44.0309,44.0768,44.0309,44.0676,117331.0
2017-10-02 13:10:00,48.0,48.01,47.97,47.97,76217.0,44.0676,44.0768,44.0401,44.0401,76217.0
2017-10-02 13:20:00,47.97,48.02,47.96,48.02,112051.0,44.0401,44.086,44.0309,44.086,112051.0
2017-10-02 13:30:00,48.01,48.02,47.99,48.0,63664.0,44.0768,44.086,44.0585,44.0676,63664.0
2017-10-02 13:40:00,47.99,48.01,47.9,47.94,176740.0,44.0585,44.0768,43.9758,44.0126,176740.0
2017-10-02 13:50:00,47.94,48.01,47.92,48.01,98923.0,44.0126,44.0768,43.9942,44.0768,98923.0
2017-10-02 14:00:00,48.01,48.07,48.0,48.01,205024.0,44.0768,44.1319,44.0676,44.0768,205024.0
2017-10-02 14:10:00,48.02,48.02,47.93,47.99,97373.0,44.086,44.086,44.0034,44.0585,97373.0
2017-10-02 14:20:00,47.99,48.06,47.96,48.05,146857.0,44.0585,44.1227,44.0309,44.1136,146857.0
2017-10-02 14:30:00,48.06,48.09,48.02,48.04,88056.0,44.1227,44.1503,44.086,44.1044,88056.0
2017-10-02 14:40:00,48.04,48.05,48.01,48.04,83362.0,44.1044,44.1136,44.0768,44.1044,83362.0
2017-10-02 14:50:00,48.03,48.05,47.99,48.05,105846.0,44.0952,44.1136,44.0585,44.1136,105846.0
2017-10-02 15:00:00,48.05,48.07,48.04,48.04,91037.0,44.1136,44.1319,44.1044,44.1044,91037.0
2017-10-02 15:10:00,48.04,48.12,48.04,48.1,131152.0,44.1044,44.1778,44.1044,44.1595,131152.0
2017-10-02 15:20:00,48.09,48.12,48.08,48.1,107304.0,44.1503,44.1778,44.1411,44.1595,107304.0
2017-10-02 15:30:00,48.1,48.12,48.08,48.1,117884.0,44.1595,44.1778,44.1411,44.1595,117884.0
2017-10-02 15:40:00,48.09,48.11,48.03,48.05,247501.0,44.1503,44.1686,44.0952,44.1136,247501.0
2017-10-02 15:50:00,48.06,48.08,48.0,48.08,504178.0,44.1227,44.1411,44.0676,44.1411,504178.0
2017-10-03 09:30:00,48.15,49.1,48.15,49.06,600180.0,44.2054,45.0775,44.2054,45.0408,600180.0
2017-10-03 09:40:00,49.07,49.36,48.91,49.35,465526.0,45.05,45.3162,44.9031,45.3071,465526.0
2017-10-03 09:50:00,49.34,49.57,49.31,49.43,701977.0,45.2979,45.509,45.2703,45.3805,701977.0
2017-10-03 10:00:00,49.44,49.71,49.36,49.69,455753.0,45.3897,45.6376,45.3162,45.6192,455753.0
2017-10-03 10:10:00,49.7,49.85,49.61,49.82,528965.0,45.6284,45.7661,45.5458,45.7385,528965.0
2017-10-03 10:20:00,49.82,50.1,49.81,49.93,487406.0,45.7385,45.9956,45.7294,45.8395,487406.0
2017-10-03 10:30:00,49.94,50.07,49.88,49.98,352765.0,45.8487,45.9681,45.7936,45.8854,352765.0
2017-10-03 10:40:00,49.97,50.24,49.9,50.18,451216.0,45.8763,46.1241,45.812,46.0691,451216.0
2017-10-03 10:50:00,50.19,50.33,50.09,50.31,471989.0,46.0782,46.2068,45.9864,46.1884,471989.0
2017-10-03 11:00:00,50.31,50.49,50.29,50.48,416559.0,46.1884,46.3537,46.17,46.3445,416559.0
2017-10-03 11:10:00,50.47,50.54,50.34,50.43,422415.0,46.3353,46.3996,46.2159,46.2986,422415.0
2017-10-03 11:20:00,50.42,50.54,50.38,50.47,316942.0,46.2894,46.3996,46.2527,46.3353,316942.0
2017-10-03 11:30:00,50.46,50.53,50.41,50.52,256433.0,46.3261,46.3904,46.2802,46.3812,256433.0
2017-10-03 11:40:00,50.53,50.89,50.52,50.82,408697.0,46.3904,46.7209,46.3812,46.6566,408697.0
2017-10-03 11:50:00,50.82,50.9,50.77,50.86,273219.0,46.6566,46.7301,46.6107,46.6933,273219.0
2017-10-03 12:00:00,50.86,50.97,50.85,50.93,185761.0,46.6933,46.7943,46.6842,46.7576,185761.0
2017-10-03 12:10:00,50.94,51.0,50.9,50.98,326233.0,46.7668,46.8219,46.7301,46.8035,326233.0
2017-10-03 12:20:00,50.98,51.02,50.94,50.97,430084.0,46.8035,46.8402,46.7668,46.7943,430084.0
2017-10-03 12:30:00,50.98,51.01,50.87,51.0,257877.0,46.8035,46.8311,46.7025,46.8219,257877.0
2017-10-03 12:40:00,51.0,51.21,50.98,51.0,503883.0,46.8219,47.0147,46.8035,46.8219,503883.0
2017-10-03 12:50:00,51.01,51.05,50.93,51.05,334171.0,46.8311,46.8678,46.7576,46.8678,334171.0
2017-10-03 13:00:00,51.05,51.14,51.01,51.06,361408.0,46.8678,46.9504,46.8311,46.877,361408.0
2017-10-03 13:10:00,51.07,51.1,50.95,50.97,201982.0,46.8861,46.9137,46.776,46.7943,201982.0
2017-10-03 13:20:00,50.96,51.06,50.94,51.04,289560.0,46.7852,46.877,46.7668,46.8586,289560.0
2017-10-03 13:30:00,51.04,51.17,51.01,51.12,206651.0,46.8586,46.9779,46.8311,46.932,206651.0
2017-10-03 13:40:00,51.12,51.3,51.12,51.23,289699.0,46.932,47.0973,46.932,47.033,289699.0
2017-10-03 13:50:00,51.23,51.24,51.03,51.06,181715.0,47.033,47.0422,46.8494,46.877,181715.0
2017-10-03 14:00:00,51.07,51.1,50.99,51.09,196147.0,46.8861,46.9137,46.8127,46.9045,196147.0
2017-10-03 14:10:00,51.1,51.23,51.07,51.19,222795.0,46.9137,47.033,46.8861,46.9963,222795.0
2017-10-03 14:20:00,51.19,51.25,51.14,51.25,144120.0,46.9963,47.0514,46.9504,47.0514,144120.0
2017-10-03 14:30:00,51.24,51.25,51.18,51.18,146719.0,47.0422,47.0514,46.9871,46.9871,146719.0
2017-10-03 14:40:00,51.19,51.25,51.11,51.12,180877.0,46.9963,47.0514,46.9229,46.932,180877.0
2017-10-03 14:50:00,51.13,51.2,51.07,51.12,154397.0,46.9412,47.0055,46.8861,46.932,154397.0
2017-10-03 15:00:00,51.12,51.14,51.05,51.1,215039.0,46.932,46.9504,46.8678,46.9137,215039.0
2017-10-03 15:10:00,51.1,51.16,51.09,51.11,181437.0,46.9137,46.9688,46.9045,46.9229,181437.0
2017-10-03 15:20:00,51.12,51.18,51.05,51.16,332028.0,46.932,46.9871,46.8678,46.9688,332028.0
2017-10-03 15:30:00,51.16,51.22,51.13,51.14,299061.0,46.9688,47.0239,46.9412,46.9504,299061.0
2017-10-03 15:40:00,51.14,51.29,51.1,51.28,618595.0,46.9504,47.0881,46.9137,47.0789,618595.0
2017-10-03 15:50:00,51.28,51.37,51.24,51.26,1311806.0,47.0789,47.1616,47.0422,47.0606,1311806.0
2017-10-04 09:30:00,51.22,51.68,50.98,51.55,588578.0,47.0239,47.4462,46.8035,47.3268,588578.0
2017-10-04 09:40:00,51.55,51.79,51.26,51.61,430980.0,47.3268,47.5472,47.0606,47.3819,430980.0
2017-10-04 09:50:00,51.62,51.85,51.62,51.83,315135.0,47.3911,47.6022,47.3911,47.5839,315135.0
2017-10-04 10:00:00,51.84,51.84,51.63,51.76,342297.0,47.5931,47.5931,47.4003,47.5196,342297.0
2017-10-04 10:10:00,51.76,51.97,51.65,51.82,245750.0,47.5196,47.7124,47.4186,47.5747,245750.0
2017-10-04 10:20:00,51.82,52.07,51.82,51.99,351089.0,47.5747,47.8042,47.5747,47.7308,351089.0
2017-10-04 10:30:00,51.99,52.06,51.87,51.91,261739.0,47.7308,47.795,47.6206,47.6573,261739.0
2017-10-04 10:40:00,51.92,51.97,51.71,51.73,157664.0,47.6665,47.7124,47.4737,47.4921,157664.0
2017-10-04 10:50:00,51.72,51.72,51.56,51.61,155546.0,47.4829,47.4829,47.336,47.3819,155546.0
2017-10-04 11:00:00,51.62,51.8,51.62,51.77,292130.0,47.3911,47.5563,47.3911,47.5288,292130.0
2017-10-04 11:10:00,51.77,51.8,51.62,51.73,119029.0,47.5288,47.5563,47.3911,47.4921,119029.0
2017-10-04 11:20:00,51.73,51.88,51.69,51.74,131125.0,47.4921,47.6298,47.4553,47.5013,131125.0
2017-10-04 11:30:00,51.74,51.77,51.62,51.72,115631.0,47.5013,47.5288,47.3911,47.4829,115631.0
2017-10-04 11:40:00,51.73,51.81,51.69,51.74,90877.0,47.4921,47.5655,47.4553,47.5013,90877.0
2017-10-04 11:50:00,51.74,51.85,51.74,51.77,87809.0,47.5013,47.6022,47.5013,47.5288,87809.0
2017-10-04 12:00:00,51.77,51.8,51.72,51.73,108673.0,47.5288,47.5563,47.4829,47.4921,108673.0
2017-10-04 12:10:00,51.73,51.77,51.69,51.73,113449.0,47.4921,47.5288,47.4553,47.4921,113449.0
2017-10-04 12:20:00,51.73,51.79,51.7,51.75,88858.0,47.4921,47.5472,47.4645,47.5104,88858.0
2017-10-04 12:30:00,51.75,51.8,51.73,51.79,86939.0,47.5104,47.5563,47.4921,47.5472,86939.0
2017-10-04 12:40:00,51.79,51.81,51.71,51.75,94789.0,47.5472,47.5655,47.4737,47.5104,94789.0
2017-10-04 12:50:00,51.75,51.78,51.64,51.64,111936.0,47.5104,47.538,47.4094,47.4094,111936.0
2017-10-04 13:00:00,51.64,51.67,51.57,51.58,88343.0,47.4094,47.437,47.3452,47.3544,88343.0
2017-10-04 13:10:00,51.58,51.58,51.34,51.37,136770.0,47.3544,47.3544,47.134,47.1616,136770.0
2017-10-04 13:20:00,51.36,51.41,51.31,51.32,103275.0,47.1524,47.1983,47.1065,47.1157,103275.0
2017-10-04 13:30:00,51.31,51.54,51.3,51.52,169070.0,47.1065,47.3176,47.0973,47.2993,169070.0
2017-10-04 13:40:00,51.52,51.55,51.37,51.49,107350.0,47.2993,47.3268,47.1616,47.2717,107350.0
2017-10-04 13:50:00,51.49,51.56,51.46,51.55,94623.0,47.2717,47.336,47.2442,47.3268,94623.0
2017-10-04 14:00:00,51.55,51.64,51.52,51.64,77565.0,47.3268,47.4094,47.2993,47.4094,77565.0
2017-10-04 14:10:00,51.64,51.64,51.54,51.56,111692.0,47.4094,47.4094,47.3176,47.336,111692.0
2017-10-04 14:20:00,51.57,51.6,51.54,51.55,73074.0,47.3452,47.3727,47.3176,47.3268,73074.0
2017-10-04 14:30:00,51.56,51.63,51.54,51.58,84845.0,47.336,47.4003,47.3176,47.3544,84845.0
2017-10-04 14:40:00,51.58,51.61,51.56,51.59,55367.0,47.3544,47.3819,47.336,47.3635,55367.0
2017-10-04 14:50:00,51.59,51.64,51.54,51.58,88046.0,47.3635,47.4094,47.3176,47.3544,88046.0
2017-10-04 15:00:00,51.58,51.67,51.5,51.63,124187.0,47.3544,47.437,47.2809,47.4003,124187.0
2017-10-04 15:10:00,51.62,51.63,51.56,51.59,84438.0,47.3911,47.4003,47.336,47.3635,84438.0
2017-10-04 15:20:00,51.6,51.7,51.59,51.69,101203.0,47.3727,47.4645,47.3635,47.4553,101203.0
2017-10-04 15:30:00,51.69,51.7,51.5,51.51,141879.0,47.4553,47.4645,47.2809,47.2901,141879.0
2017-10-04 15:40:00,51.51,51.56,51.49,51.51,250821.0,47.2901,47.336,47.2717,47.2901,250821.0
2017-10-04 15:50:00,51.51,51.57,51.48,51.56,525080.0,47.2901,47.3452,47.2626,47.336,525080.0
2017-10-05 09:30:00,51.48,51.7,51.35,51.53,231660.0,47.2626,47.4645,47.1432,47.3085,231660.0
2017-10-05 09:40:00,51.51,51.59,51.37,51.38,160890.0,47.2901,47.3635,47.1616,47.1707,160890.0
2017-10-05 09:50:00,51.39,51.53,51.34,51.49,129402.0,47.1799,47.3085,47.134,47.2717,129402.0
2017-10-05 10:00:00,51.5,51.62,51.25,51.36,193912.0,47.2809,47.3911,47.0514,47.1524,193912.0
2017-10-05 10:10:00,51.34,51.5,51.33,51.43,106589.0,47.134,47.2809,47.1248,47.2166,106589.0
2017-10-05 10:20:00,51.44,51.49,51.4,51.43,87402.0,47.2258,47.2717,47.1891,47.2166,87402.0
2017-10-05 10:30:00,51.43,51.46,51.38,51.46,98523.0,47.2166,47.2442,47.1707,47.2442,98523.0
2017-10-05 10:40:00,51.47,51.47,51.33,51.44,134668.0,47.2534,47.2534,47.1248,47.2258,134668.0
2017-10-05 10:50:00,51.43,51.56,51.42,51.45,114575.0,47.2166,47.336,47.2075,47.235,114575.0
2017-10-05 11:00:00,51.45,51.47,51.38,51.43,98027.0,47.235,47.2534,47.1707,47.2166,98027.0
2017-10-05 11:10:00,51.42,51.61,51.4,51.6,130536.0,47.2075,47.3819,47.1891,47.3727,130536.0
2017-10-05 11:20:00,51.6,51.64,51.53,51.61,70896.0,47.3727,47.4094,47.3085,47.3819,70896.0
2017-10-05 11:30:00,51.61,51.66,51.54,51.62,93286.0,47.3819,47.4278,47.3176,47.3911,93286.0
2017-10-05 11:40:00,51.63,51.73,51.63,51.69,109608.0,47.4003,47.4921,47.4003,47.4553,109608.0
2017-10-05 11:50:00,51.7,51.71,51.62,51.69,54299.0,47.4645,47.4737,47.3911,47.4553,54299.0
2017-10-05 12:00:00,51.68,51.7,51.59,51.66,63265.0,47.4462,47.4645,47.3635,47.4278,63265.0
2017-10-05 12:10:00,51.66,51.77,51.65,51.75,98709.0,47.4278,47.5288,47.4186,47.5104,98709.0
2017-10-05 12:20:00,51.75,51.76,51.61,51.63,56278.0,47.5104,47.5196,47.3819,47.4003,56278.0
2017-10-05 12:30:00,51.63,51.64,51.45,51.48,85656.0,47.4003,47.4094,47.235,47.2626,85656.0
2017-10-05 12:40:00,51.5,51.68,51.5,51.65,101708.0,47.2809,47.4462,47.2809,47.4186,101708.0
2017-10-05 12:50:00,51.65,51.65,51.57,51.58,54949.0,47.4186,47.4186,47.3452,47.3544,54949.0
2017-10-05 13:00:00,51.58,51.69,51.54,51.67,47764.0,47.3544,47.4553,47.3176,47.437,47764.0
2017-10-05 13:10:00,51.67,51.67,51.57,51.65,65780.0,47.437,47.437,47.3452,47.4186,65780.0
2017-10-05 13:20:00,51.67,51.7,51.62,51.65,54379.0,47.437,47.4645,47.3911,47.4186,54379.0
2017-10-05 13:30:00,51.64,51.64,51.54,51.58,60053.0,47.4094,47.4094,47.3176,47.3544,60053.0
2017-10-05 13:40:00,51.58,51.58,51.49,51.52,53395.0,47.3544,47.3544,47.2717,47.2993,53395.0
2017-10-05 13:50:00,51.53,51.6,51.51,51.6,47939.0,47.3085,47.3727,47.2901,47.3727,47939.0
2017-10-05 14:00:00,51.6,51.66,51.59,51.62,72291.0,47.3727,47.4278,47.3635,47.3911,72291.0
2017-10-05 14:10:00,51.62,51.69,51.61,51.63,101658.0,47.3911,47.4553,47.3819,47.4003,101658.0
2017-10-05 14:20:00,51.63,51.65,51.58,51.59,93694.0,47.4003,47.4186,47.3544,47.3635,93694.0
2017-10-05 14:30:00,51.59,51.6,51.54,51.58,48123.0,47.3635,47.3727,47.3176,47.3544,48123.0
2017-10-05 14:40:00,51.58,51.59,51.52,51.54,63467.0,47.3544,47.3635,47.2993,47.3176,63467.0
2017-10-05 14:50:00,51.54,51.6,51.53,51.57,78089.0,47.3176,47.3727,47.3085,47.3452,78089.0
2017-10-05 15:00:00,51.57,51.59,51.49,51.5,179684.0,47.3452,47.3635,47.2717,47.2809,179684.0
2017-10-05 15:10:00,51.5,51.56,51.48,51.54,98094.0,47.2809,47.336,47.2626,47.3176,98094.0
2017-10-05 15:20:00,51.53,51.6,51.53,51.55,133285.0,47.3085,47.3727,47.3085,47.3268,133285.0
2017-10-05 15:30:00,51.55,51.62,51.54,51.57,192768.0,47.3268,47.3911,47.3176,47.3452,192768.0
2017-10-05 15:40:00,51.56,51.61,51.48,51.59,230849.0,47.336,47.3819,47.2626,47.3635,230849.0
2017-10-05 15:50:00,51.59,51.69,51.57,51.68,522160.0,47.3635,47.4553,47.3452,47.4462,522160.0
2017-10-06 09:30:00,51.4,52.5,51.4,52.41,487715.0,47.1891,48.199,47.1891,48.1164,487715.0
2017-10-06 09:40:00,52.43,52.46,52.17,52.34,355659.0,48.1347,48.1623,47.896,48.0521,355659.0
2017-10-06 09:50:00,52.34,52.5,52.31,52.49,332393.0,48.0521,48.199,48.0246,48.1898,332393.0
2017-10-06 10:00:00,52.48,52.52,52.27,52.33,352924.0,48.1806,48.2174,47.9878,48.0429,352924.0
2017-10-06 10:10:00,52.33,52.33,52.09,52.09,111020.0,48.0429,48.0429,47.8226,47.8226,111020.0
2017-10-06 10:20:00,52.09,52.13,52.01,52.07,93395.0,47.8226,47.8593,47.7491,47.8042,93395.0
2017-10-06 10:30:00,52.07,52.12,52.03,52.07,134283.0,47.8042,47.8501,47.7675,47.8042,134283.0
2017-10-06 10:40:00,52.08,52.12,52.01,52.06,148319.0,47.8134,47.8501,47.7491,47.795,148319.0
2017-10-06 10:50:00,52.06,52.07,51.85,51.86,198735.0,47.795,47.8042,47.6022,47.6114,198735.0
2017-10-06 11:00:00,51.86,51.91,51.81,51.82,74676.0,47.6114,47.6573,47.5655,47.5747,74676.0
2017-10-06 11:10:00,51.83,51.86,51.77,51.79,100231.0,47.5839,47.6114,47.5288,47.5472,100231.0
2017-10-06 11:20:00,51.78,51.88,51.77,51.85,69670.0,47.538,47.6298,47.5288,47.6022,69670.0
2017-10-06 11:30:00,51.86,51.87,51.79,51.85,74462.0,47.6114,47.6206,47.5472,47.6022,74462.0
2017-10-06 11:40:00,51.85,51.86,51.73,51.75,51436.0,47.6022,47.6114,47.4921,47.5104,51436.0
2017-10-06 11:50:00,51.75,51.81,51.74,51.76,51424.0,47.5104,47.5655,47.5013,47.5196,51424.0
2017-10-06 12:00:00,51.76,51.79,51.73,51.75,69368.0,47.5196,47.5472,47.4921,47.5104,69368.0
2017-10-06 12:10:00,51.76,51.76,51.7,51.7,38826.0,47.5196,47.5196,47.4645,47.4645,38826.0
2017-10-06 12:20:00,51.7,51.73,51.68,51.68,85915.0,47.4645,47.4921,47.4462,47.4462,85915.0
2017-10-06 12:30:00,51.68,51.71,51.62,51.63,60076.0,47.4462,47.4737,47.3911,47.4003,60076.0
2017-10-06 12:40:00,51.62,51.67,51.62,51.67,71877.0,47.3911,47.437,47.3911,47.437,71877.0
2017-10-06 12:50:00,51.67,51.77,51.67,51.76,60275.0,47.437,47.5288,47.437,47.5196,60275.0
2017-10-06 13:00:00,51.77,51.77,51.68,51.73,59604.0,47.5288,47.5288,47.4462,47.4921,59604.0
2017-10-06 13:10:00,51.74,51.88,51.74,51.87,63152.0,47.5013,47.6298,47.5013,47.6206,63152.0
2017-10-06 13:20:00,51.86,51.91,51.85,51.89,117567.0,47.6114,47.6573,47.6022,47.639,117567.0
2017-10-06 13:30:00,51.88,51.96,51.88,51.96,109183.0,47.6298,47.7032,47.6298,47.7032,109183.0
2017-10-06 13:40:00,51.95,51.97,51.93,51.95,64874.0,47.694,47.7124,47.6757,47.694,64874.0
2017-10-06 13:50:00,51.96,52.01,51.95,51.98,81132.0,47.7032,47.7491,47.694,47.7216,81132.0
2017-10-06 14:00:00,51.98,52.04,51.97,52.03,68044.0,47.7216,47.7767,47.7124,47.7675,68044.0
2017-10-06 14:10:00,52.03,52.04,51.98,52.02,66203.0,47.7675,47.7767,47.7216,47.7583,66203.0
2017-10-06 14:20:00,52.03,52.09,52.02,52.03,70841.0,47.7675,47.8226,47.7583,47.7675,70841.0
2017-10-06 14:30:00,52.03,52.05,52.01,52.03,67036.0,47.7675,47.7859,47.7491,47.7675,67036.0
2017-10-06 14:40:00,52.02,52.05,52.0,52.01,69911.0,47.7583,47.7859,47.74,47.7491,69911.0
2017-10-06 14:50:00,52.0,52.05,52.0,52.02,53041.0,47.74,47.7859,47.74,47.7583,53041.0
2017-10-06 15:00:00,52.02,52.03,51.99,52.0,65618.0,47.7583,47.7675,47.7308,47.74,65618.0
2017-10-06 15:10:00,52.0,52.07,51.97,52.05,94869.0,47.74,47.8042,47.7124,47.7859,94869.0
2017-10-06 15:20:00,52.05,52.06,51.99,52.02,60413.0,47.7859,47.795,47.7308,47.7583,60413.0
2017-10-06 15:30:00,52.02,52.02,51.92,51.96,185446.0,47.7583,47.7583,47.6665,47.7032,185446.0
2017-10-06 15:40:00,51.97,52.0,51.91,51.91,194761.0,47.7124,47.74,47.6573,47.6573,194761.0
2017-10-06 15:50:00,51.91,52.04,51.91,52.02,514212.0,47.6573,47.7767,47.6573,47.7583,514212.0
2017-10-09 09:30:00,52.07,52.43,51.84,51.88,259011.0,47.8042,48.1347,47.5931,47.6298,259011.0
2017-10-09 09:40:00,51.89,52.01,51.69,51.95,244924.0,47.639,47.7491,47.4553,47.694,244924.0
2017-10-09 09:50:00,51.94,51.95,51.77,51.77,85313.0,47.6849,47.694,47.5288,47.5288,85313.0
2017-10-09 10:00:00,51.77,51.82,51.77,51.8,144432.0,47.5288,47.5747,47.5288,47.5563,144432.0
2017-10-09 10:10:00,51.78,51.89,51.75,51.83,110000.0,47.538,47.639,47.5104,47.5839,110000.0
2017-10-09 10:20:00,51.84,51.85,51.72,51.72,73581.0,47.5931,47.6022,47.4829,47.4829,73581.0
2017-10-09 10:30:00,51.72,51.83,51.7,51.77,82000.0,47.4829,47.5839,47.4645,47.5288,82000.0
2017-10-09 10:40:00,51.77,51.82,51.76,51.78,86389.0,47.5288,47.5747,47.5196,47.538,86389.0
2017-10-09 10:50:00,51.78,52.05,51.77,52.0,146758.0,47.538,47.7859,47.5288,47.74,146758.0
2017-10-09 11:00:00,52.01,52.05,51.84,51.86,85808.0,47.7491,47.7859,47.5931,47.6114,85808.0
2017-10-09 11:10:00,51.84,51.92,51.8,51.9,70617.0,47.5931,47.6665,47.5563,47.6481,70617.0
2017-10-09 11:20:00,51.9,52.02,51.9,52.01,79363.0,47.6481,47.7583,47.6481,47.7491,79363.0
2017-10-09 11:30:00,52.01,52.03,51.91,51.92,155316.0,47.7491,47.7675,47.6573,47.6665,155316.0
2017-10-09 11:40:00,51.92,51.98,51.91,51.94,64099.0,47.6665,47.7216,47.6573,47.6849,64099.0
2017-10-09 11:50:00,51.94,51.98,51.87,51.89,67919.0,47.6849,47.7216,47.6206,47.639,67919.0
2017-10-09 12:00:00,51.89,51.95,51.85,51.86,93947.0,47.639,47.694,47.6022,47.6114,93947.0
2017-10-09 12:10:00,51.85,51.87,51.83,51.84,65090.0,47.6022,47.6206,47.5839,47.5931,65090.0
2017-10-09 12:20:00,51.84,51.97,51.83,51.89,87072.0,47.5931,47.7124,47.5839,47.639,87072.0
2017-10-09 12:30:00,51.89,51.99,51.88,51.94,85569.0,47.639,47.7308,47.6298,47.6849,85569.0
2017-10-09 12:40:00,51.93,51.94,51.84,51.87,61420.0,47.6757,47.6849,47.5931,47.6206,61420.0
2017-10-09 12:50:00,51.87,51.91,51.84,51.9,56196.0,47.6206,47.6573,47.5931,47.6481,56196.0
2017-10-09 13:00:00,51.9,51.92,51.81,51.81,92158.0,47.6481,47.6665,47.5655,47.5655,92158.0
2017-10-09 13:10:00,51.81,51.83,51.77,51.8,68601.0,47.5655,47.5839,47.5288,47.5563,68601.0
2017-10-09 13:20:00,51.8,51.82,51.76,51.8,81563.0,47.5563,47.5747,47.5196,47.5563,81563.0
2017-10-09 13:30:00,51.8,51.82,51.77,51.8,67702.0,47.5563,47.5747,47.5288,47.5563,67702.0
2017-10-09 13:40:00,51.8,51.82,51.76,51.79,69294.0,47.5563,47.5747,47.5196,47.5472,69294.0
2017-10-09 13:50:00,51.78,51.8,51.78,51.8,45416.0,47.538,47.5563,47.538,47.5563,45416.0
2017-10-09 14:00:00,51.79,51.8,51.71,51.78,79781.0,47.5472,47.5563,47.4737,47.538,79781.0
2017-10-09 14:10:00,51.79,51.8,51.75,51.76,68205.0,47.5472,47.5563,47.5104,47.5196,68205.0
2017-10-09 14:20:00,51.75,51.77,51.66,51.7,53094.0,47.5104,47.5288,47.4278,47.4645,53094.0
2017-10-09 14:30:00,51.69,51.73,51.65,51.66,51854.0,47.4553,47.4921,47.4186,47.4278,51854.0
2017-10-09 14:40:00,51.67,51.67,51.58,51.59,103661.0,47.437,47.437,47.3544,47.3635,103661.0
2017-10-09 14:50:00,51.58,51.6,51.49,51.53,91153.0,47.3544,47.3727,47.2717,47.3085,91153.0
2017-10-09 15:00:00,51.53,51.59,51.49,51.52,191272.0,47.3085,47.3635,47.2717,47.2993,191272.0
2017-10-09 15:10:00,51.52,51.57,51.44,51.56,129178.0,47.2993,47.3452,47.2258,47.336,129178.0
2017-10-09 15:20:00,51.56,51.69,51.55,51.67,116952.0,47.336,47.4553,47.3268,47.437,116952.0
2017-10-09 15:30:00,51.68,51.73,51.63,51.69,133610.0,47.4462,47.4921,47.4003,47.4553,133610.0
2017-10-09 15:40:00,51.7,51.74,51.67,51.68,189861.0,47.4645,47.5013,47.437,47.4462,189861.0
2017-10-09 15:50:00,51.69,51.79,51.68,51.73,348083.0,47.4553,47.5472,47.4462,47.4921,348083.0
2017-10-10 09:30:00,52.73,53.49,52.55,53.42,1031399.0,48.4101,49.1079,48.2449,49.0436,1031399.0
2017-10-10 09:40:00,53.43,53.71,53.21,53.69,838727.0,49.0528,49.3099,48.8508,49.2915,838727.0
2017-10-10 09:50:00,53.68,53.69,53.15,53.34,587364.0,49.2823,49.2915,48.7957,48.9702,587364.0
2017-10-10 10:00:00,53.35,53.36,52.85,52.95,473037.0,48.9794,48.9885,48.5203,48.6121,473037.0
2017-10-10 10:10:00,52.96,53.01,52.87,52.89,353685.0,48.6213,48.6672,48.5387,48.557,353685.0
2017-10-10 10:20:00,52.88,52.91,52.59,52.71,389928.0,48.5479,48.5754,48.2816,48.3918,389928.0
2017-10-10 10:30:00,52.73,52.74,52.47,52.64,467961.0,48.4101,48.4193,48.1714,48.3275,467961.0
2017-10-10 10:40:00,52.64,52.99,52.62,52.92,262778.0,48.3275,48.6488,48.3092,48.5846,262778.0
2017-10-10 10:50:00,52.9,53.0,52.8,52.83,135167.0,48.5662,48.658,48.4744,48.502,135167.0
2017-10-10 11:00:00,52.83,53.15,52.79,53.15,231143.0,48.502,48.7957,48.4652,48.7957,231143.0
2017-10-10 11:10:00,53.15,53.19,52.99,53.17,208159.0,48.7957,48.8325,48.6488,48.8141,208159.0
2017-10-10 11:20:00,53.17,53.17,52.96,53.0,196486.0,48.8141,48.8141,48.6213,48.658,196486.0
2017-10-10 11:30:00,53.0,53.1,52.99,53.09,227416.0,48.658,48.7498,48.6488,48.7407,227416.0
2017-10-10 11:40:00,53.1,53.23,53.07,53.1,167517.0,48.7498,48.8692,48.7223,48.7498,167517.0
2017-10-10 11:50:00,53.09,53.17,53.05,53.13,215931.0,48.7407,48.8141,48.7039,48.7774,215931.0
2017-10-10 12:00:00,53.14,53.14,52.99,53.07,205758.0,48.7866,48.7866,48.6488,48.7223,205758.0
2017-10-10 12:10:00,53.07,53.16,52.97,52.98,211307.0,48.7223,48.8049,48.6305,48.6397,211307.0
2017-10-10 12:20:00,52.99,53.12,52.9,52.9,277528.0,48.6488,48.7682,48.5662,48.5662,277528.0
2017-10-10 12:30:00,52.91,53.03,52.87,53.02,112107.0,48.5754,48.6856,48.5387,48.6764,112107.0
2017-10-10 12:40:00,53.0,53.19,52.98,53.12,153291.0,48.658,48.8325,48.6397,48.7682,153291.0
2017-10-10 12:50:00,53.12,53.28,53.05,53.23,222744.0,48.7682,48.9151,48.7039,48.8692,222744.0
2017-10-10 13:00:00,53.22,53.23,53.09,53.12,95191.0,48.86,48.8692,48.7407,48.7682,95191.0
2017-10-10 13:10:00,53.13,53.15,53.05,53.08,148369.0,48.7774,48.7957,48.7039,48.7315,148369.0
2017-10-10 13:20:00,53.07,53.08,52.95,52.96,99066.0,48.7223,48.7315,48.6121,48.6213,99066.0
2017-10-10 13:30:00,52.96,53.0,52.9,52.92,174956.0,48.6213,48.658,48.5662,48.5846,174956.0
2017-10-10 13:40:00,52.92,53.14,52.91,53.12,176604.0,48.5846,48.7866,48.5754,48.7682,176604.0
2017-10-10 13:50:00,53.12,53.13,52.94,52.96,96063.0,48.7682,48.7774,48.6029,48.6213,96063.0
2017-10-10 14:00:00,52.96,53.0,52.87,52.96,85857.0,48.6213,48.658,48.5387,48.6213,85857.0
2017-10-10 14:10:00,52.96,52.98,52.88,52.97,108596.0,48.6213,48.6397,48.5479,48.6305,108596.0
2017-10-10 14:20:00,52.96,53.03,52.92,53.01,95755.0,48.6213,48.6856,48.5846,48.6672,95755.0
2017-10-10 14:30:00,53.01,53.1,52.96,52.98,140054.0,48.6672,48.7498,48.6213,48.6397,140054.0
2017-10-10 14:40:00,52.98,53.01,52.87,52.97,359531.0,48.6397,48.6672,48.5387,48.6305,359531.0
2017-10-10 14:50:00,52.97,53.01,52.77,52.85,160084.0,48.6305,48.6672,48.4469,48.5203,160084.0
2017-10-10 15:00:00,52.86,52.91,52.79,52.82,140332.0,48.5295,48.5754,48.4652,48.4928,140332.0
2017-10-10 15:10:00,52.82,52.86,52.75,52.76,138346.0,48.4928,48.5295,48.4285,48.4377,138346.0
2017-10-10 15:20:00,52.75,52.85,52.74,52.79,139756.0,48.4285,48.5203,48.4193,48.4652,139756.0
2017-10-10 15:30:00,52.79,52.82,52.56,52.57,209197.0,48.4652,48.4928,48.2541,48.2633,209197.0
2017-10-10 15:40:00,52.56,52.66,52.5,52.63,279993.0,48.2541,48.3459,48.199,48.3183,279993.0
2017-10-10 15:50:00,52.63,52.76,52.62,52.71,548022.0,48.3183,48.4377,48.3092,48.3918,548022.0
2017-10-11 09:30:00,53.32,53.97,52.9,52.95,1500173.0,48.9518,49.5486,48.5662,48.6121,1500173.0
2017-10-11 09:40:00,52.93,53.36,52.75,53.09,778822.0,48.5938,48.9885,48.4285,48.7407,778822.0
2017-10-11 09:50:00,53.11,53.26,52.86,52.86,521094.0,48.759,48.8967,48.5295,48.5295,521094.0
2017-10-11 10:00:00,52.87,52.91,52.5,52.82,622954.0,48.5387,48.5754,48.199,48.4928,622954.0
2017-10-11 10:10:00,52.82,53.11,52.76,53.03,563772.0,48.4928,48.759,48.4377,48.6856,563772.0
2017-10-11 10:20:00,53.04,53.19,52.83,52.91,419708.0,48.6948,48.8325,48.502,48.5754,419708.0
2017-10-11 10:30:00,52.93,53.01,52.79,52.8,192162.0,48.5938,48.6672,48.4652,48.4744,192162.0
2017-10-11 10:40:00,52.79,53.06,52.61,53.0,415793.0,48.4652,48.7131,48.3,48.658,415793.0
2017-10-11 10:50:00,53.0,53.22,53.0,53.11,225184.0,48.658,48.86,48.658,48.759,225184.0
2017-10-11 11:00:00,53.11,53.17,52.93,52.99,341936.0,48.759,48.8141,48.5938,48.6488,341936.0
2017-10-11 11:10:00,52.98,53.0,52.78,52.87,193132.0,48.6397,48.658,48.4561,48.5387,193132.0
2017-10-11 11:20:00,52.87,52.93,52.84,52.9,129843.0,48.5387,48.5938,48.5111,48.5662,129843.0
2017-10-11 11:30:00,52.9,53.01,52.9,53.0,142467.0,48.5662,48.6672,48.5662,48.658,142467.0
2017-10-11 11:40:00,53.0,53.03,52.87,52.98,205674.0,48.658,48.6856,48.5387,48.6397,205674.0
2017-10-11 11:50:00,52.96,52.97,52.82,52.83,110991.0,48.6213,48.6305,48.4928,48.502,110991.0
2017-10-11 12:00:00,52.83,52.88,52.73,52.76,100607.0,48.502,48.5479,48.4101,48.4377,100607.0
2017-10-11 12:10:00,52.76,53.1,52.75,53.08,211640.0,48.4377,48.7498,48.4285,48.7315,211640.0
2017-10-11 12:20:00,53.09,53.17,53.06,53.16,168903.0,48.7407,48.8141,48.7131,48.8049,168903.0
2017-10-11 12:30:00,53.16,53.29,53.16,53.26,223869.0,48.8049,48.9243,48.8049,48.8967,223869.0
2017-10-11 12:40:00,53.26,53.28,53.18,53.25,144321.0,48.8967,48.9151,48.8233,48.8875,144321.0
2017-10-11 12:50:00,53.24,53.29,53.18,53.27,165419.0,48.8784,48.9243,48.8233,48.9059,165419.0
2017-10-11 13:00:00,53.28,53.34,53.25,53.34,99580.0,48.9151,48.9702,48.8875,48.9702,99580.0
2017-10-11 13:10:00,53.34,53.36,53.16,53.3,85895.0,48.9702,48.9885,48.8049,48.9335,85895.0
2017-10-11 13:20:00,53.3,53.3,53.15,53.25,125763.0,48.9335,48.9335,48.7957,48.8875,125763.0
2017-10-11 13:30:00,53.25,53.31,53.17,53.3,64806.0,48.8875,48.9426,48.8141,48.9335,64806.0
2017-10-11 13:40:00,53.29,53.39,53.29,53.31,83403.0,48.9243,49.0161,48.9243,48.9426,83403.0
2017-10-11 13:50:00,53.3,53.32,53.22,53.27,76418.0,48.9335,48.9518,48.86,48.9059,76418.0
2017-10-11 14:00:00,53.25,53.27,53.13,53.21,127366.0,48.8875,48.9059,48.7774,48.8508,127366.0
2017-10-11 14:10:00,53.21,53.21,53.04,53.17,182192.0,48.8508,48.8508,48.6948,48.8141,182192.0
2017-10-11 14:20:00,53.17,53.17,53.02,53.1,123487.0,48.8141,48.8141,48.6764,48.7498,123487.0
2017-10-11 14:30:00,53.1,53.11,52.99,53.05,147137.0,48.7498,48.759,48.6488,48.7039,147137.0
2017-10-11 14:40:00,53.06,53.09,53.01,53.02,119991.0,48.7131,48.7407,48.6672,48.6764,119991.0
2017-10-11 14:50:00,53.02,53.18,52.97,53.17,149666.0,48.6764,48.8233,48.6305,48.8141,149666.0
2017-10-11 15:00:00,53.18,53.2,53.14,53.15,122741.0,48.8233,48.8416,48.7866,48.7957,122741.0
2017-10-11 15:10:00,53.15,53.2,53.13,53.15,123602.0,48.7957,48.8416,48.7774,48.7957,123602.0
2017-10-11 15:20:00,53.15,53.16,53.12,53.14,121997.0,48.7957,48.8049,48.7682,48.7866,121997.0
2017-10-11 15:30:00,53.14,53.16,53.02,53.04,184512.0,48.7866,48.8049,48.6764,48.6948,184512.0
2017-10-11 15:40:00,53.04,53.06,52.98,53.02,351609.0,48.6948,48.7131,48.6397,48.6764,351609.0
2017-10-11 15:50:00,53.02,53.09,52.92,53.08,612757.0,48.6764,48.7407,48.5846,48.7315,612757.0
2017-10-12 09:30:00,53.1,53.19,52.7,52.8,359130.0,48.7498,48.8325,48.3826,48.4744,359130.0
2017-10-12 09:40:00,52.78,52.86,52.54,52.74,115647.0,48.4561,48.5295,48.2357,48.4193,115647.0
2017-10-12 09:50:00,52.75,52.85,52.67,52.77,119431.0,48.4285,48.5203,48.3551,48.4469,119431.0
2017-10-12 10:00:00,52.77,52.84,52.68,52.78,128920.0,48.4469,48.5111,48.3642,48.4561,128920.0
2017-10-12 10:10:00,52.78,53.05,52.78,53.0,172350.0,48.4561,48.7039,48.4561,48.658,172350.0
2017-10-12 10:20:00,53.0,53.0,52.84,52.85,72878.0,48.658,48.658,48.5111,48.5203,72878.0
2017-10-12 10:30:00,52.84,53.01,52.8,52.98,155057.0,48.5111,48.6672,48.4744,48.6397,155057.0
2017-10-12 10:40:00,52.99,53.04,52.94,53.01,88597.0,48.6488,48.6948,48.6029,48.6672,88597.0
2017-10-12 10:50:00,53.0,53.04,52.96,53.02,94038.0,48.658,48.6948,48.6213,48.6764,94038.0
2017-10-12 11:00:00,53.03,53.19,53.01,53.12,125408.0,48.6856,48.8325,48.6672,48.7682,125408.0
2017-10-12 11:10:00,53.13,53.19,52.99,53.19,144321.0,48.7774,48.8325,48.6488,48.8325,144321.0
2017-10-12 11:20:00,53.18,53.19,53.12,53.14,86251.0,48.8233,48.8325,48.7682,48.7866,86251.0
2017-10-12 11:30:00,53.14,53.19,53.05,53.16,74906.0,48.7866,48.8325,48.7039,48.8049,74906.0
2017-10-12 11:40:00,53.17,53.17,53.07,53.07,66087.0,48.8141,48.8141,48.7223,48.7223,66087.0
2017-10-12 11:50:00,53.08,53.13,53.05,53.07,51093.0,48.7315,48.7774,48.7039,48.7223,51093.0
2017-10-12 12:00:00,53.07,53.16,53.07,53.09,63819.0,48.7223,48.8049,48.7223,48.7407,63819.0
2017-10-12 12:10:00,53.1,53.16,53.05,53.13,74007.0,48.7498,48.8049,48.7039,48.7774,74007.0
2017-10-12 12:20:00,53.13,53.15,53.05,53.07,60084.0,48.7774,48.7957,48.7039,48.7223,60084.0
2017-10-12 12:30:00,53.07,53.1,53.01,53.07,104594.0,48.7223,48.7498,48.6672,48.7223,104594.0
2017-10-12 12:40:00,53.08,53.08,53.02,53.03,28862.0,48.7315,48.7315,48.6764,48.6856,28862.0
2017-10-12 12:50:00,53.03,53.09,53.01,53.07,39436.0,48.6856,48.7407,48.6672,48.7223,39436.0
2017-10-12 13:00:00,53.08,53.09,53.04,53.07,33357.0,48.7315,48.7407,48.6948,48.7223,33357.0
2017-10-12 13:10:00,53.07,53.12,53.02,53.04,53582.0,48.7223,48.7682,48.6764,48.6948,53582.0
2017-10-12 13:20:00,53.03,53.04,52.98,53.02,63510.0,48.6856,48.6948,48.6397,48.6764,63510.0
2017-10-12 13:30:00,53.01,53.09,52.98,53.05,79357.0,48.6672,48.7407,48.6397,48.7039,79357.0
2017-10-12 13:40:00,53.05,53.07,52.99,53.01,58621.0,48.7039,48.7223,48.6488,48.6672,58621.0
2017-10-12 13:50:00,53.01,53.06,52.99,53.05,58219.0,48.6672,48.7131,48.6488,48.7039,58219.0
2017-10-12 14:00:00,53.05,53.11,53.04,53.08,92243.0,48.7039,48.759,48.6948,48.7315,92243.0
2017-10-12 14:10:00,53.08,53.14,53.05,53.09,85209.0,48.7315,48.7866,48.7039,48.7407,85209.0
2017-10-12 14:20:00,53.09,53.1,53.03,53.05,115229.0,48.7407,48.7498,48.6856,48.7039,115229.0
2017-10-12 14:30:00,53.06,53.07,52.99,53.01,100464.0,48.7131,48.7223,48.6488,48.6672,100464.0
2017-10-12 14:40:00,53.01,53.04,52.97,52.98,71720.0,48.6672,48.6948,48.6305,48.6397,71720.0
2017-10-12 14:50:00,52.98,53.07,52.97,53.07,97070.0,48.6397,48.7223,48.6305,48.7223,97070.0
2017-10-12 15:00:00,53.07,53.12,52.99,53.02,181967.0,48.7223,48.7682,48.6488,48.6764,181967.0
2017-10-12 15:10:00,53.01,53.03,52.97,53.01,139756.0,48.6672,48.6856,48.6305,48.6672,139756.0
2017-10-12 15:20:00,53.01,53.01,52.89,52.92,109897.0,48.6672,48.6672,48.557,48.5846,109897.0
2017-10-12 15:30:00,52.91,52.92,52.83,52.91,279032.0,48.5754,48.5846,48.502,48.5754,279032.0
2017-10-12 15:40:00,52.91,53.03,52.91,52.99,216322.0,48.5754,48.6856,48.5754,48.6488,216322.0
2017-10-12 15:50:00,52.98,53.12,52.94,53.1,693289.0,48.6397,48.7682,48.6029,48.7498,693289.0
2017-10-13 09:30:00,53.11,53.43,53.04,53.27,279544.0,48.759,49.0528,48.6948,48.9059,279544.0
2017-10-13 09:40:00,53.3,53.33,53.19,53.25,206214.0,48.9335,48.961,48.8325,48.8875,206214.0
2017-10-13 09:50:00,53.26,53.41,53.19,53.32,157361.0,48.8967,49.0344,48.8325,48.9518,157361.0
2017-10-13 10:00:00,53.34,53.36,53.19,53.2,132015.0,48.9702,48.9885,48.8325,48.8416,132015.0
2017-10-13 10:10:00,53.21,53.24,53.02,53.14,227265.0,48.8508,48.8784,48.6764,48.7866,227265.0
2017-10-13 10:20:00,53.15,53.3,53.15,53.21,76509.0,48.7957,48.9335,48.7957,48.8508,76509.0
2017-10-13 10:30:00,53.21,53.27,53.15,53.27,53694.0,48.8508,48.9059,48.7957,48.9059,53694.0
2017-10-13 10:40:00,53.27,53.37,53.24,53.3,72290.0,48.9059,48.9977,48.8784,48.9335,72290.0
2017-10-13 10:50:00,53.31,53.37,53.28,53.34,74793.0,48.9426,48.9977,48.9151,48.9702,74793.0
2017-10-13 11:00:00,53.34,53.48,53.33,53.47,95645.0,48.9702,49.0987,48.961,49.0895,95645.0
2017-10-13 11:10:00,53.46,53.46,53.35,53.35,54133.0,49.0803,49.0803,48.9794,48.9794,54133.0
2017-10-13 11:20:00,53.36,53.42,53.35,53.4,52477.0,48.9885,49.0436,48.9794,49.0253,52477.0
2017-10-13 11:30:00,53.4,53.49,53.38,53.45,84786.0,49.0253,49.1079,49.0069,49.0712,84786.0
2017-10-13 11:40:00,53.44,53.5,53.43,53.48,91810.0,49.062,49.1171,49.0528,49.0987,91810.0
2017-10-13 11:50:00,53.48,53.54,53.43,53.52,71969.0,49.0987,49.1538,49.0528,49.1354,71969.0
2017-10-13 12:00:00,53.52,53.59,53.47,53.48,107127.0,49.1354,49.1997,49.0895,49.0987,107127.0
2017-10-13 12:10:00,53.49,53.55,53.47,53.54,65227.0,49.1079,49.163,49.0895,49.1538,65227.0
2017-10-13 12:20:00,53.54,53.59,53.53,53.57,77511.0,49.1538,49.1997,49.1446,49.1813,77511.0
2017-10-13 12:30:00,53.58,53.6,53.56,53.59,40804.0,49.1905,49.2089,49.1722,49.1997,40804.0
2017-10-13 12:40:00,53.59,53.63,53.58,53.61,94586.0,49.1997,49.2364,49.1905,49.2181,94586.0
2017-10-13 12:50:00,53.6,53.61,53.53,53.54,59791.0,49.2089,49.2181,49.1446,49.1538,59791.0
2017-10-13 13:00:00,53.55,53.58,53.54,53.58,30419.0,49.163,49.1905,49.1538,49.1905,30419.0
2017-10-13 13:10:00,53.58,53.65,53.57,53.65,59359.0,49.1905,49.2548,49.1813,49.2548,59359.0
2017-10-13 13:20:00,53.65,53.69,53.62,53.67,60397.0,49.2548,49.2915,49.2272,49.2731,60397.0
2017-10-13 13:30:00,53.67,53.67,53.61,53.67,44828.0,49.2731,49.2731,49.2181,49.2731,44828.0
2017-10-13 13:40:00,53.67,53.73,53.63,53.66,79989.0,49.2731,49.3282,49.2364,49.264,79989.0
2017-10-13 13:50:00,53.65,53.67,53.61,53.61,64618.0,49.2548,49.2731,49.2181,49.2181,64618.0
2017-10-13 14:00:00,53.61,53.68,53.59,53.68,70402.0,49.2181,49.2823,49.1997,49.2823,70402.0
2017-10-13 14:10:00,53.67,53.8,53.65,53.77,107383.0,49.2731,49.3925,49.2548,49.3649,107383.0
2017-10-13 14:20:00,53.77,53.88,53.76,53.84,146944.0,49.3649,49.4659,49.3558,49.4292,146944.0
2017-10-13 14:30:00,53.85,53.95,53.83,53.9,134346.0,49.4384,49.5302,49.42,49.4843,134346.0
2017-10-13 14:40:00,53.9,53.91,53.83,53.9,84972.0,49.4843,49.4935,49.42,49.4843,84972.0
2017-10-13 14:50:00,53.9,53.97,53.89,53.95,150801.0,49.4843,49.5486,49.4751,49.5302,150801.0
2017-10-13 15:00:00,53.95,54.04,53.92,53.97,330897.0,49.5302,49.6128,49.5027,49.5486,330897.0
2017-10-13 15:10:00,53.97,54.0,53.93,53.93,122338.0,49.5486,49.5761,49.5118,49.5118,122338.0
2017-10-13 15:20:00,53.93,53.95,53.9,53.94,106465.0,49.5118,49.5302,49.4843,49.521,106465.0
2017-10-13 15:30:00,53.93,53.99,53.88,53.99,202397.0,49.5118,49.5669,49.4659,49.5669,202397.0
2017-10-13 15:40:00,53.98,54.02,53.96,54.01,393604.0,49.5577,49.5945,49.5394,49.5853,393604.0
2017-10-13 15:50:00,54.01,54.03,53.88,53.95,896779.0,49.5853,49.6036,49.4659,49.5302,896779.0
2017-10-16 09:30:00,53.78,53.85,53.28,53.42,217325.0,49.3741,49.4384,48.9151,49.0436,217325.0
2017-10-16 09:40:00,53.42,53.7,53.42,53.63,156472.0,49.0436,49.3007,49.0436,49.2364,156472.0
2017-10-16 09:50:00,53.62,53.83,53.61,53.65,210485.0,49.2272,49.42,49.2181,49.2548,210485.0
2017-10-16 10:00:00,53.64,53.84,53.64,53.69,155100.0,49.2456,49.4292,49.2456,49.2915,155100.0
2017-10-16 10:10:00,53.7,53.78,53.69,53.77,106789.0,49.3007,49.3741,49.2915,49.3649,106789.0
2017-10-16 10:20:00,53.77,53.8,53.69,53.75,128024.0,49.3649,49.3925,49.2915,49.3466,128024.0
2017-10-16 10:30:00,53.75,53.77,53.7,53.73,110728.0,49.3466,49.3649,49.3007,49.3282,110728.0
2017-10-16 10:40:00,53.73,53.76,53.56,53.66,98592.0,49.3282,49.3558,49.1722,49.264,98592.0
2017-10-16 10:50:00,53.65,53.79,53.58,53.77,126283.0,49.2548,49.3833,49.1905,49.3649,126283.0
2017-10-16 11:00:00,53.77,53.85,53.71,53.73,150693.0,49.3649,49.4384,49.3099,49.3282,150693.0
2017-10-16 11:10:00,53.74,53.77,53.7,53.72,60479.0,49.3374,49.3649,49.3007,49.319,60479.0
2017-10-16 11:20:00,53.71,53.76,53.69,53.74,65688.0,49.3099,49.3558,49.2915,49.3374,65688.0
2017-10-16 11:30:00,53.75,53.75,53.63,53.66,84442.0,49.3466,49.3466,49.2364,49.264,84442.0
2017-10-16 11:40:00,53.65,53.7,53.61,53.66,91256.0,49.2548,49.3007,49.2181,49.264,91256.0
2017-10-16 11:50:00,53.66,53.71,53.61,53.61,106742.0,49.264,49.3099,49.2181,49.2181,106742.0
2017-10-16 12:00:00,53.61,53.61,53.45,53.48,76483.0,49.2181,49.2181,49.0712,49.0987,76483.0
2017-10-16 12:10:00,53.48,53.48,53.42,53.45,46116.0,49.0987,49.0987,49.0436,49.0712,46116.0
2017-10-16 12:20:00,53.45,53.51,53.41,53.46,67324.0,49.0712,49.1262,49.0344,49.0803,67324.0
2017-10-16 12:30:00,53.45,53.46,53.39,53.44,60961.0,49.0712,49.0803,49.0161,49.062,60961.0
2017-10-16 12:40:00,53.45,53.49,53.42,53.43,31507.0,49.0712,49.1079,49.0436,49.0528,31507.0
2017-10-16 12:50:00,53.43,53.47,53.39,53.41,84433.0,49.0528,49.0895,49.0161,49.0344,84433.0
2017-10-16 13:00:00,53.4,53.42,53.37,53.39,50812.0,49.0253,49.0436,48.9977,49.0161,50812.0
2017-10-16 13:10:00,53.39,53.53,53.37,53.52,84620.0,49.0161,49.1446,48.9977,49.1354,84620.0
2017-10-16 13:20:00,53.52,53.6,53.51,53.59,59012.0,49.1354,49.2089,49.1262,49.1997,59012.0
2017-10-16 13:30:00,53.59,53.64,53.55,53.59,50960.0,49.1997,49.2456,49.163,49.1997,50960.0
2017-10-16 13:40:00,53.59,53.65,53.57,53.64,46505.0,49.1997,49.2548,49.1813,49.2456,46505.0
2017-10-16 13:50:00,53.64,53.68,53.59,53.61,96563.0,49.2456,49.2823,49.1997,49.2181,96563.0
2017-10-16 14:00:00,53.61,53.66,53.61,53.63,32574.0,49.2181,49.264,49.2181,49.2364,32574.0
2017-10-16 14:10:00,53.63,53.68,53.6,53.67,58330.0,49.2364,49.2823,49.2089,49.2731,58330.0
2017-10-16 14:20:00,53.68,53.7,53.65,53.66,58434.0,49.2823,49.3007,49.2548,49.264,58434.0
2017-10-16 14:30:00,53.67,53.72,53.65,53.69,77797.0,49.2731,49.319,49.2548,49.2915,77797.0
2017-10-16 14:40:00,53.7,53.73,53.69,53.7,39474.0,49.3007,49.3282,49.2915,49.3007,39474.0
2017-10-16 14:50:00,53.7,53.71,53.64,53.68,77636.0,49.3007,49.3099,49.2456,49.2823,77636.0
2017-10-16 15:00:00,53.67,53.73,53.63,53.73,56214.0,49.2731,49.3282,49.2364,49.3282,56214.0
2017-10-16 15:10:00,53.73,53.73,53.64,53.65,60680.0,49.3282,49.3282,49.2456,49.2548,60680.0
2017-10-16 15:20:00,53.65,53.66,53.6,53.64,84857.0,49.2548,49.264,49.2089,49.2456,84857.0
2017-10-16 15:30:00,53.64,53.72,53.64,53.71,134850.0,49.2456,49.319,49.2456,49.3099,134850.0
2017-10-16 15:40:00,53.71,53.72,53.66,53.67,151711.0,49.3099,49.319,49.264,49.2731,151711.0
2017-10-16 15:50:00,53.68,53.69,53.6,53.61,487255.0,49.2823,49.2915,49.2089,49.2181,487255.0
2017-10-17 09:30:00,53.51,53.95,53.22,53.89,305651.0,49.1262,49.5302,48.86,49.4751,305651.0
2017-10-17 09:40:00,53.87,54.06,53.81,53.88,381162.0,49.4568,49.6312,49.4017,49.4659,381162.0
2017-10-17 09:50:00,53.86,53.86,53.57,53.65,135790.0,49.4476,49.4476,49.1813,49.2548,135790.0
2017-10-17 10:00:00,53.64,53.66,53.47,53.5,147045.0,49.2456,49.264,49.0895,49.1171,147045.0
2017-10-17 10:10:00,53.49,53.56,53.4,53.4,114238.0,49.1079,49.1722,49.0253,49.0253,114238.0
2017-10-17 10:20:00,53.4,53.45,53.37,53.39,149445.0,49.0253,49.0712,48.9977,49.0161,149445.0
2017-10-17 10:30:00,53.39,53.48,53.33,53.35,187623.0,49.0161,49.0987,48.961,48.9794,187623.0
2017-10-17 10:40:00,53.35,53.37,53.25,53.29,120813.0,48.9794,48.9977,48.8875,48.9243,120813.0
2017-10-17 10:50:00,53.29,53.3,53.09,53.1,186773.0,48.9243,48.9335,48.7407,48.7498,186773.0
2017-10-17 11:00:00,53.09,53.35,53.06,53.32,225052.0,48.7407,48.9794,48.7131,48.9518,225052.0
2017-10-17 11:10:00,53.31,53.41,53.31,53.32,98434.0,48.9426,49.0344,48.9426,48.9518,98434.0
2017-10-17 11:20:00,53.33,53.37,53.27,53.3,107638.0,48.961,48.9977,48.9059,48.9335,107638.0
2017-10-17 11:30:00,53.29,53.33,53.24,53.29,126207.0,48.9243,48.961,48.8784,48.9243,126207.0
2017-10-17 11:40:00,53.28,53.3,53.2,53.25,101824.0,48.9151,48.9335,48.8416,48.8875,101824.0
2017-10-17 11:50:00,53.25,53.27,53.22,53.24,83452.0,48.8875,48.9059,48.86,48.8784,83452.0
2017-10-17 12:00:00,53.25,53.32,53.18,53.3,106093.0,48.8875,48.9518,48.8233,48.9335,106093.0
2017-10-17 12:10:00,53.3,53.36,53.29,53.34,75404.0,48.9335,48.9885,48.9243,48.9702,75404.0
2017-10-17 12:20:00,53.34,53.41,53.33,53.35,94069.0,48.9702,49.0344,48.961,48.9794,94069.0
2017-10-17 12:30:00,53.35,53.35,53.26,53.27,67647.0,48.9794,48.9794,48.8967,48.9059,67647.0
2017-10-17 12:40:00,53.26,53.31,53.23,53.31,75253.0,48.8967,48.9426,48.8692,48.9426,75253.0
2017-10-17 12:50:00,53.31,53.34,53.22,53.23,96025.0,48.9426,48.9702,48.86,48.8692,96025.0
2017-10-17 13:00:00,53.23,53.28,53.14,53.14,63453.0,48.8692,48.9151,48.7866,48.7866,63453.0
2017-10-17 13:10:00,53.15,53.15,53.09,53.1,88382.0,48.7957,48.7957,48.7407,48.7498,88382.0
2017-10-17 13:20:00,53.09,53.14,53.08,53.12,69204.0,48.7407,48.7866,48.7315,48.7682,69204.0
2017-10-17 13:30:00,53.11,53.15,53.03,53.04,95928.0,48.759,48.7957,48.6856,48.6948,95928.0
2017-10-17 13:40:00,53.04,53.11,53.02,53.09,92267.0,48.6948,48.759,48.6764,48.7407,92267.0
2017-10-17 13:50:00,53.09,53.1,52.94,52.95,137417.0,48.7407,48.7498,48.6029,48.6121,137417.0
2017-10-17 14:00:00,52.96,53.0,52.91,52.92,105512.0,48.6213,48.658,48.5754,48.5846,105512.0
2017-10-17 14:10:00,52.92,53.01,52.89,53.01,98026.0,48.5846,48.6672,48.557,48.6672,98026.0
2017-10-17 14:20:00,53.01,53.02,52.87,52.87,101296.0,48.6672,48.6764,48.5387,48.5387,101296.0
2017-10-17 14:30:00,52.86,52.97,52.86,52.9,107124.0,48.5295,48.6305,48.5295,48.5662,107124.0
2017-10-17 14:40:00,52.9,52.94,52.87,52.88,108881.0,48.5662,48.6029,48.5387,48.5479,108881.0
2017-10-17 14:50:00,52.87,52.88,52.66,52.67,239616.0,48.5387,48.5479,48.3459,48.3551,239616.0
2017-10-17 15:00:00,52.66,52.87,52.66,52.83,148542.0,48.3459,48.5387,48.3459,48.502,148542.0
2017-10-17 15:10:00,52.84,52.87,52.73,52.79,98370.0,48.5111,48.5387,48.4101,48.4652,98370.0
2017-10-17 15:20:00,52.79,52.79,52.66,52.7,183783.0,48.4652,48.4652,48.3459,48.3826,183783.0
2017-10-17 15:30:00,52.7,52.84,52.7,52.79,163765.0,48.3826,48.5111,48.3826,48.4652,163765.0
2017-10-17 15:40:00,52.79,52.84,52.72,52.76,282291.0,48.4652,48.5111,48.401,48.4377,282291.0
2017-10-17 15:50:00,52.77,52.8,52.74,52.76,440861.0,48.4469,48.4744,48.4193,48.4377,440861.0
2017-10-18 09:30:00,52.88,53.12,52.67,52.71,381256.0,48.5479,48.7682,48.3551,48.3918,381256.0
2017-10-18 09:40:00,52.71,52.98,52.71,52.88,126346.0,48.3918,48.6397,48.3918,48.5479,126346.0
2017-10-18 09:50:00,52.87,52.87,52.71,52.79,139765.0,48.5387,48.5387,48.3918,48.4652,139765.0
2017-10-18 10:00:00,52.8,52.94,52.79,52.94,195073.0,48.4744,48.6029,48.4652,48.6029,195073.0
2017-10-18 10:10:00,52.95,53.0,52.86,52.9,87627.0,48.6121,48.658,48.5295,48.5662,87627.0
2017-10-18 10:20:00,52.9,52.98,52.86,52.97,88674.0,48.5662,48.6397,48.5295,48.6305,88674.0
2017-10-18 10:30:00,52.97,53.03,52.92,52.98,196608.0,48.6305,48.6856,48.5846,48.6397,196608.0
2017-10-18 10:40:00,52.97,53.05,52.94,53.02,118120.0,48.6305,48.7039,48.6029,48.6764,118120.0
2017-10-18 10:50:00,53.02,53.09,52.99,53.04,105944.0,48.6764,48.7407,48.6488,48.6948,105944.0
2017-10-18 11:00:00,53.04,53.07,52.97,53.0,74859.0,48.6948,48.7223,48.6305,48.658,74859.0
2017-10-18 11:10:00,53.01,53.06,52.9,52.91,117213.0,48.6672,48.7131,48.5662,48.5754,117213.0
2017-10-18 11:20:00,52.91,52.99,52.88,52.98,67151.0,48.5754,48.6488,48.5479,48.6397,67151.0
2017-10-18 11:30:00,52.98,53.05,52.93,53.0,114781.0,48.6397,48.7039,48.5938,48.658,114781.0
2017-10-18 11:40:00,53.0,53.01,52.89,52.9,86220.0,48.658,48.6672,48.557,48.5662,86220.0
2017-10-18 11:50:00,52.91,52.93,52.81,52.87,87582.0,48.5754,48.5938,48.4836,48.5387,87582.0
2017-10-18 12:00:00,52.87,52.93,52.84,52.92,29403.0,48.5387,48.5938,48.5111,48.5846,29403.0
2017-10-18 12:10:00,52.93,52.96,52.91,52.91,43414.0,48.5938,48.6213,48.5754,48.5754,43414.0
2017-10-18 12:20:00,52.91,52.95,52.9,52.93,46179.0,48.5754,48.6121,48.5662,48.5938,46179.0
2017-10-18 12:30:00,52.93,52.95,52.9,52.93,23943.0,48.5938,48.6121,48.5662,48.5938,23943.0
2017-10-18 12:40:00,52.93,52.97,52.92,52.94,52273.0,48.5938,48.6305,48.5846,48.6029,52273.0
2017-10-18 12:50:00,52.94,52.96,52.9,52.9,55317.0,48.6029,48.6213,48.5662,48.5662,55317.0
2017-10-18 13:00:00,52.9,52.91,52.84,52.87,52325.0,48.5662,48.5754,48.5111,48.5387,52325.0
2017-10-18 13:10:00,52.88,52.95,52.87,52.9,65275.0,48.5479,48.6121,48.5387,48.5662,65275.0
2017-10-18 13:20:00,52.91,52.92,52.83,52.86,91248.0,48.5754,48.5846,48.502,48.5295,91248.0
2017-10-18 13:30:00,52.86,52.86,52.81,52.83,84079.0,48.5295,48.5295,48.4836,48.502,84079.0
2017-10-18 13:40:00,52.83,52.94,52.83,52.94,102779.0,48.502,48.6029,48.502,48.6029,102779.0
2017-10-18 13:50:00,52.94,53.04,52.93,53.03,59440.0,48.6029,48.6948,48.5938,48.6856,59440.0
2017-10-18 14:00:00,53.03,53.07,53.0,53.0,69008.0,48.6856,48.7223,48.658,48.658,69008.0
2017-10-18 14:10:00,53.01,53.05,53.0,53.04,38447.0,48.6672,48.7039,48.658,48.6948,38447.0
2017-10-18 14:20:00,53.04,53.05,52.97,53.0,44851.0,48.6948,48.7039,48.6305,48.658,44851.0
2017-10-18 14:30:00,53.0,53.0,52.89,52.93,102998.0,48.658,48.658,48.557,48.5938,102998.0
2017-10-18 14:40:00,52.93,53.0,52.9,53.0,63849.0,48.5938,48.658,48.5662,48.658,63849.0
2017-10-18 14:50:00,53.0,53.0,52.93,52.95,55908.0,48.658,48.658,48.5938,48.6121,55908.0
2017-10-18 15:00:00,52.95,53.02,52.95,52.99,63128.0,48.6121,48.6764,48.6121,48.6488,63128.0
2017-10-18 15:10:00,52.99,53.04,52.97,53.02,57306.0,48.6488,48.6948,48.6305,48.6764,57306.0
2017-10-18 15:20:00,53.01,53.01,52.95,52.98,80838.0,48.6672,48.6672,48.6121,48.6397,80838.0
2017-10-18 15:30:00,52.98,53.02,52.9,52.95,183006.0,48.6397,48.6764,48.5662,48.6121,183006.0
2017-10-18 15:40:00,52.95,52.96,52.87,52.88,194252.0,48.6121,48.6213,48.5387,48.5479,194252.0
2017-10-18 15:50:00,52.87,52.94,52.8,52.86,582591.0,48.5387,48.6029,48.4744,48.5295,582591.0
2017-10-19 09:30:00,52.57,52.67,52.23,52.64,369068.0,48.2633,48.3551,47.9511,48.3275,369068.0
2017-10-19 09:40:00,52.64,52.64,52.18,52.23,346592.0,48.3275,48.3275,47.9052,47.9511,346592.0
2017-10-19 09:50:00,52.22,52.37,52.18,52.25,832707.0,47.9419,48.0796,47.9052,47.9695,832707.0
2017-10-19 10:00:00,52.25,52.34,52.03,52.15,178118.0,47.9695,48.0521,47.7675,47.8777,178118.0
2017-10-19 10:10:00,52.16,52.47,52.16,52.46,208037.0,47.8868,48.1714,47.8868,48.1623,208037.0
2017-10-19 10:20:00,52.46,52.47,52.27,52.33,94703.0,48.1623,48.1714,47.9878,48.0429,94703.0
2017-10-19 10:30:00,52.33,52.41,52.26,52.29,226364.0,48.0429,48.1164,47.9787,48.0062,226364.0
2017-10-19 10:40:00,52.3,52.49,52.27,52.42,154220.0,48.0154,48.1898,47.9878,48.1255,154220.0
2017-10-19 10:50:00,52.42,52.64,52.42,52.58,219428.0,48.1255,48.3275,48.1255,48.2724,219428.0
2017-10-19 11:00:00,52.58,52.8,52.57,52.73,184478.0,48.2724,48.4744,48.2633,48.4101,184478.0
2017-10-19 11:10:00,52.73,52.75,52.59,52.59,106292.0,48.4101,48.4285,48.2816,48.2816,106292.0
2017-10-19 11:20:00,52.59,52.61,52.16,52.16,225537.0,48.2816,48.3,47.8868,47.8868,225537.0
2017-10-19 11:30:00,52.16,52.33,52.15,52.23,247926.0,47.8868,48.0429,47.8777,47.9511,247926.0
2017-10-19 11:40:00,52.23,52.28,51.79,51.86,374885.0,47.9511,47.997,47.5472,47.6114,374885.0
2017-10-19 11:50:00,51.86,51.86,51.37,51.55,675157.0,47.6114,47.6114,47.1616,47.3268,675157.0
2017-10-19 12:00:00,51.55,52.02,51.39,52.0,357057.0,47.3268,47.7583,47.1799,47.74,357057.0
2017-10-19 12:10:00,52.0,52.23,51.95,52.15,214125.0,47.74,47.9511,47.694,47.8777,214125.0
2017-10-19 12:20:00,52.15,52.17,51.84,51.9,132168.0,47.8777,47.896,47.5931,47.6481,132168.0
2017-10-19 12:30:00,51.9,52.05,51.84,51.97,95170.0,47.6481,47.7859,47.5931,47.7124,95170.0
2017-10-19 12:40:00,51.97,52.03,51.88,52.0,190024.0,47.7124,47.7675,47.6298,47.74,190024.0
2017-10-19 12:50:00,52.0,52.1,51.94,52.1,85325.0,47.74,47.8318,47.6849,47.8318,85325.0
2017-10-19 13:00:00,52.09,52.17,52.02,52.16,143097.0,47.8226,47.896,47.7583,47.8868,143097.0
2017-10-19 13:10:00,52.16,52.3,52.1,52.28,188268.0,47.8868,48.0154,47.8318,47.997,188268.0
2017-10-19 13:20:00,52.27,52.4,52.22,52.3,91886.0,47.9878,48.1072,47.9419,48.0154,91886.0
2017-10-19 13:30:00,52.29,52.39,52.25,52.34,83969.0,48.0062,48.098,47.9695,48.0521,83969.0
2017-10-19 13:40:00,52.34,52.41,52.25,52.27,93859.0,48.0521,48.1164,47.9695,47.9878,93859.0
2017-10-19 13:50:00,52.26,52.33,52.19,52.33,88873.0,47.9787,48.0429,47.9144,48.0429,88873.0
2017-10-19 14:00:00,52.32,52.34,52.27,52.32,83687.0,48.0337,48.0521,47.9878,48.0337,83687.0
2017-10-19 14:10:00,52.32,52.36,52.29,52.35,281467.0,48.0337,48.0705,48.0062,48.0613,281467.0
2017-10-19 14:20:00,52.36,52.47,52.34,52.39,125520.0,48.0705,48.1714,48.0521,48.098,125520.0
2017-10-19 14:30:00,52.4,52.51,52.38,52.43,113238.0,48.1072,48.2082,48.0888,48.1347,113238.0
2017-10-19 14:40:00,52.44,52.51,52.39,52.44,89922.0,48.1439,48.2082,48.098,48.1439,89922.0
2017-10-19 14:50:00,52.43,52.49,52.38,52.41,64177.0,48.1347,48.1898,48.0888,48.1164,64177.0
2017-10-19 15:00:00,52.42,52.44,52.37,52.41,81899.0,48.1255,48.1439,48.0796,48.1164,81899.0
2017-10-19 15:10:00,52.41,52.43,52.37,52.38,97497.0,48.1164,48.1347,48.0796,48.0888,97497.0
2017-10-19 15:20:00,52.38,52.38,52.27,52.36,105682.0,48.0888,48.0888,47.9878,48.0705,105682.0
2017-10-19 15:30:00,52.35,52.37,52.3,52.31,105829.0,48.0613,48.0796,48.0154,48.0246,105829.0
2017-10-19 15:40:00,52.32,52.37,52.29,52.37,338549.0,48.0337,48.0796,48.0062,48.0796,338549.0
2017-10-19 15:50:00,52.37,52.39,52.19,52.28,570761.0,48.0796,48.098,47.9144,47.997,570761.0
2017-10-20 09:30:00,52.62,53.09,52.55,53.03,400971.0,48.3092,48.7407,48.2449,48.6856,400971.0
2017-10-20 09:40:00,53.01,53.06,52.64,52.94,475812.0,48.6672,48.7131,48.3275,48.6029,475812.0
2017-10-20 09:50:00,52.93,52.94,52.63,52.68,146508.0,48.5938,48.6029,48.3183,48.3642,146508.0
2017-10-20 10:00:00,52.67,52.74,52.53,52.62,147517.0,48.3551,48.4193,48.2265,48.3092,147517.0
2017-10-20 10:10:00,52.61,52.81,52.61,52.75,85661.0,48.3,48.4836,48.3,48.4285,85661.0
2017-10-20 10:20:00,52.75,52.85,52.67,52.83,98351.0,48.4285,48.5203,48.3551,48.502,98351.0
2017-10-20 10:30:00,52.83,52.89,52.77,52.86,295862.0,48.502,48.557,48.4469,48.5295,295862.0
2017-10-20 10:40:00,52.87,52.94,52.76,52.92,309935.0,48.5387,48.6029,48.4377,48.5846,309935.0
2017-10-20 10:50:00,52.91,52.91,52.72,52.72,84765.0,48.5754,48.5754,48.401,48.401,84765.0
2017-10-20 11:00:00,52.73,52.81,52.73,52.76,77034.0,48.4101,48.4836,48.4101,48.4377,77034.0
2017-10-20 11:10:00,52.76,52.82,52.7,52.79,77024.0,48.4377,48.4928,48.3826,48.4652,77024.0
2017-10-20 11:20:00,52.78,52.85,52.78,52.8,48412.0,48.4561,48.5203,48.4561,48.4744,48412.0
2017-10-20 11:30:00,52.8,52.83,52.78,52.8,67114.0,48.4744,48.502,48.4561,48.4744,67114.0
2017-10-20 11:40:00,52.8,52.86,52.79,52.84,51799.0,48.4744,48.5295,48.4652,48.5111,51799.0
2017-10-20 11:50:00,52.84,52.91,52.81,52.83,119324.0,48.5111,48.5754,48.4836,48.502,119324.0
2017-10-20 12:00:00,52.84,53.05,52.83,53.01,119337.0,48.5111,48.7039,48.502,48.6672,119337.0
2017-10-20 12:10:00,53.01,53.02,52.98,53.0,69952.0,48.6672,48.6764,48.6397,48.658,69952.0
2017-10-20 12:20:00,53.0,53.04,53.0,53.01,60151.0,48.658,48.6948,48.658,48.6672,60151.0
2017-10-20 12:30:00,53.02,53.05,52.99,53.05,47291.0,48.6764,48.7039,48.6488,48.7039,47291.0
2017-10-20 12:40:00,53.05,53.08,53.02,53.07,45218.0,48.7039,48.7315,48.6764,48.7223,45218.0
2017-10-20 12:50:00,53.06,53.12,53.05,53.07,55172.0,48.7131,48.7682,48.7039,48.7223,55172.0
2017-10-20 13:00:00,53.07,53.08,53.02,53.02,65350.0,48.7223,48.7315,48.6764,48.6764,65350.0
2017-10-20 13:10:00,53.01,53.11,53.01,53.1,55197.0,48.6672,48.759,48.6672,48.7498,55197.0
2017-10-20 13:20:00,53.1,53.11,53.03,53.04,44003.0,48.7498,48.759,48.6856,48.6948,44003.0
2017-10-20 13:30:00,53.04,53.15,53.03,53.13,74970.0,48.6948,48.7957,48.6856,48.7774,74970.0
2017-10-20 13:40:00,53.13,53.18,53.07,53.09,90594.0,48.7774,48.8233,48.7223,48.7407,90594.0
2017-10-20 13:50:00,53.1,53.1,52.98,53.03,76598.0,48.7498,48.7498,48.6397,48.6856,76598.0
2017-10-20 14:00:00,53.02,53.06,52.98,52.98,82008.0,48.6764,48.7131,48.6397,48.6397,82008.0
2017-10-20 14:10:00,52.99,52.99,52.85,52.87,79365.0,48.6488,48.6488,48.5203,48.5387,79365.0
2017-10-20 14:20:00,52.87,52.95,52.85,52.95,85839.0,48.5387,48.6121,48.5203,48.6121,85839.0
2017-10-20 14:30:00,52.95,53.0,52.93,52.98,82405.0,48.6121,48.658,48.5938,48.6397,82405.0
2017-10-20 14:40:00,52.97,53.03,52.97,53.01,57975.0,48.6305,48.6856,48.6305,48.6672,57975.0
2017-10-20 14:50:00,53.01,53.04,52.91,52.91,56582.0,48.6672,48.6948,48.5754,48.5754,56582.0
2017-10-20 15:00:00,52.92,52.97,52.91,52.96,80376.0,48.5846,48.6305,48.5754,48.6213,80376.0
2017-10-20 15:10:00,52.96,52.96,52.89,52.91,60741.0,48.6213,48.6213,48.557,48.5754,60741.0
2017-10-20 15:20:00,52.92,52.92,52.85,52.86,100775.0,48.5846,48.5846,48.5203,48.5295,100775.0
2017-10-20 15:30:00,52.87,52.96,52.87,52.96,318057.0,48.5387,48.6213,48.5387,48.6213,318057.0
2017-10-20 15:40:00,52.95,53.26,52.95,53.23,530189.0,48.6121,48.8967,48.6121,48.8692,530189.0
2017-10-20 15:50:00,53.23,53.28,53.15,53.27,912694.0,48.8692,48.9151,48.7957,48.9059,912694.0
2017-10-23 09:30:00,53.3,53.36,52.92,53.0,256208.0,48.9335,48.9885,48.5846,48.658,256208.0
2017-10-23 09:40:00,53.0,53.14,52.96,53.13,85750.0,48.658,48.7866,48.6213,48.7774,85750.0
2017-10-23 09:50:00,53.13,53.16,52.98,53.01,87537.0,48.7774,48.8049,48.6397,48.6672,87537.0
2017-10-23 10:00:00,53.0,53.04,52.92,52.98,71802.0,48.658,48.6948,48.5846,48.6397,71802.0
2017-10-23 10:10:00,52.98,53.07,52.86,52.87,140851.0,48.6397,48.7223,48.5295,48.5387,140851.0
2017-10-23 10:20:00,52.86,52.92,52.8,52.88,64742.0,48.5295,48.5846,48.4744,48.5479,64742.0
2017-10-23 10:30:00,52.88,52.91,52.84,52.85,100892.0,48.5479,48.5754,48.5111,48.5203,100892.0
2017-10-23 10:40:00,52.85,52.92,52.81,52.85,67112.0,48.5203,48.5846,48.4836,48.5203,67112.0
2017-10-23 10:50:00,52.84,52.91,52.82,52.88,47031.0,48.5111,48.5754,48.4928,48.5479,47031.0
2017-10-23 11:00:00,52.89,52.91,52.82,52.9,64499.0,48.557,48.5754,48.4928,48.5662,64499.0
2017-10-23 11:10:00,52.91,52.93,52.87,52.9,40672.0,48.5754,48.5938,48.5387,48.5662,40672.0
2017-10-23 11:20:00,52.91,53.06,52.91,53.05,81573.0,48.5754,48.7131,48.5754,48.7039,81573.0
2017-10-23 11:30:00,53.05,53.1,52.98,52.98,86083.0,48.7039,48.7498,48.6397,48.6397,86083.0
2017-10-23 11:40:00,52.99,53.1,52.98,53.07,53974.0,48.6488,48.7498,48.6397,48.7223,53974.0
2017-10-23 11:50:00,53.07,53.09,53.04,53.04,28937.0,48.7223,48.7407,48.6948,48.6948,28937.0
2017-10-23 12:00:00,53.04,53.05,53.0,53.02,48138.0,48.6948,48.7039,48.658,48.6764,48138.0
2017-10-23 12:10:00,53.01,53.06,52.92,52.94,93631.0,48.6672,48.7131,48.5846,48.6029,93631.0
2017-10-23 12:20:00,52.94,53.01,52.94,52.97,64809.0,48.6029,48.6672,48.6029,48.6305,64809.0
2017-10-23 12:30:00,52.97,53.0,52.96,53.0,43893.0,48.6305,48.658,48.6213,48.658,43893.0
2017-10-23 12:40:00,53.0,53.01,52.96,52.98,48976.0,48.658,48.6672,48.6213,48.6397,48976.0
2017-10-23 12:50:00,52.98,53.0,52.97,52.98,36456.0,48.6397,48.658,48.6305,48.6397,36456.0
2017-10-23 13:00:00,52.99,53.0,52.94,52.97,34712.0,48.6488,48.658,48.6029,48.6305,34712.0
2017-10-23 13:10:00,52.96,52.96,52.86,52.89,55818.0,48.6213,48.6213,48.5295,48.557,55818.0
2017-10-23 13:20:00,52.89,52.95,52.89,52.91,41774.0,48.557,48.6121,48.557,48.5754,41774.0
2017-10-23 13:30:00,52.91,52.92,52.84,52.88,42672.0,48.5754,48.5846,48.5111,48.5479,42672.0
2017-10-23 13:40:00,52.87,52.88,52.77,52.79,35462.0,48.5387,48.5479,48.4469,48.4652,35462.0
2017-10-23 13:50:00,52.79,52.81,52.77,52.78,29648.0,48.4652,48.4836,48.4469,48.4561,29648.0
2017-10-23 14:00:00,52.77,52.77,52.72,52.76,60640.0,48.4469,48.4469,48.401,48.4377,60640.0
2017-10-23 14:10:00,52.76,52.78,52.66,52.67,84892.0,48.4377,48.4561,48.3459,48.3551,84892.0
2017-10-23 14:20:00,52.67,52.68,52.62,52.64,52139.0,48.3551,48.3642,48.3092,48.3275,52139.0
2017-10-23 14:30:00,52.63,52.63,52.55,52.58,64971.0,48.3183,48.3183,48.2449,48.2724,64971.0
2017-10-23 14:40:00,52.58,52.61,52.56,52.56,68979.0,48.2724,48.3,48.2541,48.2541,68979.0
2017-10-23 14:50:00,52.56,52.59,52.55,52.56,67431.0,48.2541,48.2816,48.2449,48.2541,67431.0
2017-10-23 15:00:00,52.55,52.62,52.55,52.55,87214.0,48.2449,48.3092,48.2449,48.2449,87214.0
2017-10-23 15:10:00,52.56,52.56,52.49,52.5,86779.0,48.2541,48.2541,48.1898,48.199,86779.0
2017-10-23 15:20:00,52.5,52.53,52.47,52.48,137273.0,48.199,48.2265,48.1714,48.1806,137273.0
2017-10-23 15:30:00,52.48,52.51,52.3,52.32,199365.0,48.1806,48.2082,48.0154,48.0337,199365.0
2017-10-23 15:40:00,52.33,52.39,52.3,52.3,278823.0,48.0429,48.098,48.0154,48.0154,278823.0
2017-10-23 15:50:00,52.3,52.32,52.23,52.29,494567.0,48.0154,48.0337,47.9511,48.0062,494567.0
2017-10-24 09:30:00,52.5,52.6,52.03,52.49,207401.0,48.199,48.2908,47.7675,48.1898,207401.0
2017-10-24 09:40:00,52.51,52.68,52.35,52.38,162242.0,48.2082,48.3642,48.0613,48.0888,162242.0
2017-10-24 09:50:00,52.39,52.48,52.33,52.38,86738.0,48.098,48.1806,48.0429,48.0888,86738.0
2017-10-24 10:00:00,52.36,52.4,52.28,52.37,82537.0,48.0705,48.1072,47.997,48.0796,82537.0
2017-10-24 10:10:00,52.37,52.51,52.34,52.39,96278.0,48.0796,48.2082,48.0521,48.098,96278.0
2017-10-24 10:20:00,52.39,52.47,52.34,52.39,49374.0,48.098,48.1714,48.0521,48.098,49374.0
2017-10-24 10:30:00,52.39,52.39,52.21,52.27,69770.0,48.098,48.098,47.9327,47.9878,69770.0
2017-10-24 10:40:00,52.27,52.43,52.27,52.38,191776.0,47.9878,48.1347,47.9878,48.0888,191776.0
2017-10-24 10:50:00,52.39,52.55,52.36,52.53,85466.0,48.098,48.2449,48.0705,48.2265,85466.0
2017-10-24 11:00:00,52.53,52.6,52.49,52.52,50016.0,48.2265,48.2908,48.1898,48.2174,50016.0
2017-10-24 11:10:00,52.52,52.56,52.47,52.54,35693.0,48.2174,48.2541,48.1714,48.2357,35693.0
2017-10-24 11:20:00,52.54,52.57,52.48,52.52,95092.0,48.2357,48.2633,48.1806,48.2174,95092.0
2017-10-24 11:30:00,52.52,52.53,52.47,52.5,58513.0,48.2174,48.2265,48.1714,48.199,58513.0
2017-10-24 11:40:00,52.51,52.56,52.46,52.49,41522.0,48.2082,48.2541,48.1623,48.1898,41522.0
2017-10-24 11:50:00,52.5,52.57,52.48,52.51,63710.0,48.199,48.2633,48.1806,48.2082,63710.0
2017-10-24 12:00:00,52.5,52.56,52.5,52.55,41074.0,48.199,48.2541,48.199,48.2449,41074.0
2017-10-24 12:10:00,52.55,52.65,52.52,52.61,108420.0,48.2449,48.3367,48.2174,48.3,108420.0
2017-10-24 12:20:00,52.61,52.91,52.6,52.89,94418.0,48.3,48.5754,48.2908,48.557,94418.0
2017-10-24 12:30:00,52.88,53.1,52.88,53.1,215780.0,48.5479,48.7498,48.5479,48.7498,215780.0
2017-10-24 12:40:00,53.1,53.12,52.92,52.98,196300.0,48.7498,48.7682,48.5846,48.6397,196300.0
2017-10-24 12:50:00,52.98,53.02,52.9,52.91,39322.0,48.6397,48.6764,48.5662,48.5754,39322.0
2017-10-24 13:00:00,52.91,53.01,52.91,52.93,38490.0,48.5754,48.6672,48.5754,48.5938,38490.0
2017-10-24 13:10:00,52.95,53.04,52.93,53.03,34032.0,48.6121,48.6948,48.5938,48.6856,34032.0
2017-10-24 13:20:00,53.04,53.05,52.95,52.96,125353.0,48.6948,48.7039,48.6121,48.6213,125353.0
2017-10-24 13:30:00,52.97,53.08,52.94,53.01,36724.0,48.6305,48.7315,48.6029,48.6672,36724.0
2017-10-24 13:40:00,53.01,53.03,52.99,53.0,20321.0,48.6672,48.6856,48.6488,48.658,20321.0
2017-10-24 13:50:00,53.0,53.08,52.98,53.08,53114.0,48.658,48.7315,48.6397,48.7315,53114.0
2017-10-24 14:00:00,53.08,53.12,53.05,53.12,65233.0,48.7315,48.7682,48.7039,48.7682,65233.0
2017-10-24 14:10:00,53.12,53.26,53.11,53.24,155668.0,48.7682,48.8967,48.759,48.8784,155668.0
2017-10-24 14:20:00,53.24,53.33,53.21,53.32,135276.0,48.8784,48.961,48.8508,48.9518,135276.0
2017-10-24 14:30:00,53.32,53.38,53.25,53.29,116575.0,48.9518,49.0069,48.8875,48.9243,116575.0
2017-10-24 14:40:00,53.28,53.32,53.22,53.3,89734.0,48.9151,48.9518,48.86,48.9335,89734.0
2017-10-24 14:50:00,53.3,53.36,53.22,53.35,99386.0,48.9335,48.9885,48.86,48.9794,99386.0
2017-10-24 15:00:00,53.35,53.35,53.19,53.19,111697.0,48.9794,48.9794,48.8325,48.8325,111697.0
2017-10-24 15:10:00,53.2,53.25,53.18,53.23,112602.0,48.8416,48.8875,48.8233,48.8692,112602.0
2017-10-24 15:20:00,53.23,53.25,53.13,53.14,97957.0,48.8692,48.8875,48.7774,48.7866,97957.0
2017-10-24 15:30:00,53.14,53.18,53.12,53.16,118088.0,48.7866,48.8233,48.7682,48.8049,118088.0
2017-10-24 15:40:00,53.16,53.26,53.15,53.25,266313.0,48.8049,48.8967,48.7957,48.8875,266313.0
2017-10-24 15:50:00,53.25,53.31,53.14,53.19,530910.0,48.8875,48.9426,48.7866,48.8325,530910.0
2017-10-25 09:30:00,53.37,53.37,52.96,53.04,200960.0,48.9977,48.9977,48.6213,48.6948,200960.0
2017-10-25 09:40:00,53.03,53.07,52.76,52.8,151895.0,48.6856,48.7223,48.4377,48.4744,151895.0
2017-10-25 09:50:00,52.79,52.85,52.63,52.76,112246.0,48.4652,48.5203,48.3183,48.4377,112246.0
2017-10-25 10:00:00,52.77,53.0,52.73,52.96,71993.0,48.4469,48.658,48.4101,48.6213,71993.0
2017-10-25 10:10:00,52.97,53.0,52.75,52.79,76844.0,48.6305,48.658,48.4285,48.4652,76844.0
2017-10-25 10:20:00,52.76,52.76,52.62,52.64,86419.0,48.4377,48.4377,48.3092,48.3275,86419.0
2017-10-25 10:30:00,52.62,52.69,52.44,52.44,122260.0,48.3092,48.3734,48.1439,48.1439,122260.0
2017-10-25 10:40:00,52.44,52.52,52.39,52.4,147818.0,48.1439,48.2174,48.098,48.1072,147818.0
2017-10-25 10:50:00,52.4,52.43,52.3,52.37,105790.0,48.1072,48.1347,48.0154,48.0796,105790.0
2017-10-25 11:00:00,52.37,52.43,52.27,52.36,127580.0,48.0796,48.1347,47.9878,48.0705,127580.0
2017-10-25 11:10:00,52.36,52.5,52.31,52.34,142107.0,48.0705,48.199,48.0246,48.0521,142107.0
2017-10-25 11:20:00,52.35,52.51,52.34,52.47,134875.0,48.0613,48.2082,48.0521,48.1714,134875.0
2017-10-25 11:30:00,52.46,52.66,52.44,52.61,126356.0,48.1623,48.3459,48.1439,48.3,126356.0
2017-10-25 11:40:00,52.62,52.69,52.59,52.6,63045.0,48.3092,48.3734,48.2816,48.2908,63045.0
2017-10-25 11:50:00,52.61,52.61,52.46,52.52,65029.0,48.3,48.3,48.1623,48.2174,65029.0
2017-10-25 12:00:00,52.51,52.53,52.37,52.42,61447.0,48.2082,48.2265,48.0796,48.1255,61447.0
2017-10-25 12:10:00,52.42,52.46,52.27,52.29,64194.0,48.1255,48.1623,47.9878,48.0062,64194.0
2017-10-25 12:20:00,52.28,52.29,52.16,52.19,82814.0,47.997,48.0062,47.8868,47.9144,82814.0
2017-10-25 12:30:00,52.19,52.26,52.17,52.19,58012.0,47.9144,47.9787,47.896,47.9144,58012.0
2017-10-25 12:40:00,52.18,52.29,52.15,52.23,101282.0,47.9052,48.0062,47.8777,47.9511,101282.0
2017-10-25 12:50:00,52.22,52.25,52.16,52.18,87647.0,47.9419,47.9695,47.8868,47.9052,87647.0
2017-10-25 13:00:00,52.18,52.23,52.14,52.2,117544.0,47.9052,47.9511,47.8685,47.9236,117544.0
2017-10-25 13:10:00,52.2,52.23,52.17,52.2,88362.0,47.9236,47.9511,47.896,47.9236,88362.0
2017-10-25 13:20:00,52.19,52.21,52.15,52.19,69636.0,47.9144,47.9327,47.8777,47.9144,69636.0
2017-10-25 13:30:00,52.2,52.27,52.15,52.26,100348.0,47.9236,47.9878,47.8777,47.9787,100348.0
2017-10-25 13:40:00,52.26,52.27,52.15,52.16,83561.0,47.9787,47.9878,47.8777,47.8868,83561.0
2017-10-25 13:50:00,52.17,52.26,52.15,52.24,96154.0,47.896,47.9787,47.8777,47.9603,96154.0
2017-10-25 14:00:00,52.24,52.29,52.2,52.22,118763.0,47.9603,48.0062,47.9236,47.9419,118763.0
2017-10-25 14:10:00,52.22,52.25,52.17,52.24,96148.0,47.9419,47.9695,47.896,47.9603,96148.0
2017-10-25 14:20:00,52.23,52.36,52.22,52.29,84502.0,47.9511,48.0705,47.9419,48.0062,84502.0
2017-10-25 14:30:00,52.29,52.31,52.15,52.23,185469.0,48.0062,48.0246,47.8777,47.9511,185469.0
2017-10-25 14:40:00,52.23,52.26,52.19,52.23,75892.0,47.9511,47.9787,47.9144,47.9511,75892.0
2017-10-25 14:50:00,52.24,52.26,52.19,52.2,120594.0,47.9603,47.9787,47.9144,47.9236,120594.0
2017-10-25 15:00:00,52.21,52.23,52.15,52.22,145165.0,47.9327,47.9511,47.8777,47.9419,145165.0
2017-10-25 15:10:00,52.22,52.26,52.21,52.22,123376.0,47.9419,47.9787,47.9327,47.9419,123376.0
2017-10-25 15:20:00,52.23,52.34,52.21,52.33,165585.0,47.9511,48.0521,47.9327,48.0429,165585.0
2017-10-25 15:30:00,52.32,52.32,52.24,52.28,172854.0,48.0337,48.0337,47.9603,47.997,172854.0
2017-10-25 15:40:00,52.28,52.28,52.12,52.14,280561.0,47.997,47.997,47.8501,47.8685,280561.0
2017-10-25 15:50:00,52.14,52.24,52.13,52.23,466718.0,47.8685,47.9603,47.8593,47.9511,466718.0
2017-10-26 09:30:00,52.87,53.4,52.64,53.36,521135.0,48.5387,49.0253,48.3275,48.9885,521135.0
2017-10-26 09:40:00,53.37,53.62,53.32,53.39,515762.0,48.9977,49.2272,48.9518,49.0161,515762.0
2017-10-26 09:50:00,53.39,53.42,53.17,53.22,409622.0,49.0161,49.0436,48.8141,48.86,409622.0
2017-10-26 10:00:00,53.22,53.23,53.0,53.02,150767.0,48.86,48.8692,48.658,48.6764,150767.0
2017-10-26 10:10:00,53.02,53.06,52.76,52.78,230700.0,48.6764,48.7131,48.4377,48.4561,230700.0
2017-10-26 10:20:00,52.8,52.85,52.62,52.68,97932.0,48.4744,48.5203,48.3092,48.3642,97932.0
2017-10-26 10:30:00,52.69,52.7,52.48,52.48,161011.0,48.3734,48.3826,48.1806,48.1806,161011.0
2017-10-26 10:40:00,52.47,52.48,52.21,52.23,212306.0,48.1714,48.1806,47.9327,47.9511,212306.0
2017-10-26 10:50:00,52.24,52.33,51.56,51.72,471801.0,47.9603,48.0429,47.336,47.4829,471801.0
2017-10-26 11:00:00,51.73,51.94,51.69,51.9,276137.0,47.4921,47.6849,47.4553,47.6481,276137.0
2017-10-26 11:10:00,51.9,51.99,51.72,51.8,204719.0,47.6481,47.7308,47.4829,47.5563,204719.0
2017-10-26 11:20:00,51.79,51.91,51.72,51.8,156926.0,47.5472,47.6573,47.4829,47.5563,156926.0
2017-10-26 11:30:00,51.8,51.99,51.79,51.87,141484.0,47.5563,47.7308,47.5472,47.6206,141484.0
2017-10-26 11:40:00,51.88,51.92,51.76,51.83,85797.0,47.6298,47.6665,47.5196,47.5839,85797.0
2017-10-26 11:50:00,51.82,51.87,51.74,51.85,163564.0,47.5747,47.6206,47.5013,47.6022,163564.0
2017-10-26 12:00:00,51.85,51.86,51.74,51.82,48169.0,47.6022,47.6114,47.5013,47.5747,48169.0
2017-10-26 12:10:00,51.82,51.89,51.81,51.86,40687.0,47.5747,47.639,47.5655,47.6114,40687.0
2017-10-26 12:20:00,51.86,51.89,51.84,51.85,52009.0,47.6114,47.639,47.5931,47.6022,52009.0
2017-10-26 12:30:00,51.85,51.85,51.69,51.83,143538.0,47.6022,47.6022,47.4553,47.5839,143538.0
2017-10-26 12:40:00,51.82,52.0,51.79,52.0,98474.0,47.5747,47.74,47.5472,47.74,98474.0
2017-10-26 12:50:00,51.99,52.0,51.37,51.41,286159.0,47.7308,47.74,47.1616,47.1983,286159.0
2017-10-26 13:00:00,51.4,51.75,51.2,51.58,360596.0,47.1891,47.5104,47.0055,47.3544,360596.0
2017-10-26 13:10:00,51.6,51.75,51.59,51.75,153320.0,47.3727,47.5104,47.3635,47.5104,153320.0
2017-10-26 13:20:00,51.72,51.76,51.64,51.73,117941.0,47.4829,47.5196,47.4094,47.4921,117941.0
2017-10-26 13:30:00,51.73,51.77,51.57,51.57,114512.0,47.4921,47.5288,47.3452,47.3452,114512.0
2017-10-26 13:40:00,51.57,51.6,51.48,51.59,220060.0,47.3452,47.3727,47.2626,47.3635,220060.0
2017-10-26 13:50:00,51.59,51.62,51.37,51.39,245181.0,47.3635,47.3911,47.1616,47.1799,245181.0
2017-10-26 14:00:00,51.39,51.6,51.38,51.5,122857.0,47.1799,47.3727,47.1707,47.2809,122857.0
2017-10-26 14:10:00,51.5,51.52,51.35,51.35,155542.0,47.2809,47.2993,47.1432,47.1432,155542.0
2017-10-26 14:20:00,51.36,51.42,51.3,51.36,266523.0,47.1524,47.2075,47.0973,47.1524,266523.0
2017-10-26 14:30:00,51.37,51.39,51.11,51.13,218354.0,47.1616,47.1799,46.9229,46.9412,218354.0
2017-10-26 14:40:00,51.14,51.14,50.89,50.98,387838.0,46.9504,46.9504,46.7209,46.8035,387838.0
2017-10-26 14:50:00,50.98,51.08,50.89,51.07,191522.0,46.8035,46.8953,46.7209,46.8861,191522.0
2017-10-26 15:00:00,51.06,51.09,50.95,51.04,174162.0,46.877,46.9045,46.776,46.8586,174162.0
2017-10-26 15:10:00,51.05,51.07,50.97,51.04,174748.0,46.8678,46.8861,46.7943,46.8586,174748.0
2017-10-26 15:20:00,51.04,51.08,50.99,51.02,163474.0,46.8586,46.8953,46.8127,46.8402,163474.0
2017-10-26 15:30:00,51.03,51.04,50.91,50.93,204097.0,46.8494,46.8586,46.7392,46.7576,204097.0
2017-10-26 15:40:00,50.94,50.96,50.82,50.85,650322.0,46.7668,46.7852,46.6566,46.6842,650322.0
2017-10-26 15:50:00,50.86,50.98,50.74,50.92,1110749.0,46.6933,46.8035,46.5832,46.7484,1110749.0
2017-10-27 09:30:00,50.92,51.09,50.73,50.73,206780.0,46.7484,46.9045,46.574,46.574,206780.0
2017-10-27 09:40:00,50.75,50.86,50.69,50.85,199587.0,46.5924,46.6933,46.5373,46.6842,199587.0
2017-10-27 09:50:00,50.86,51.09,50.81,50.99,184886.0,46.6933,46.9045,46.6474,46.8127,184886.0
2017-10-27 10:00:00,50.99,51.24,50.95,51.09,233194.0,46.8127,47.0422,46.776,46.9045,233194.0
2017-10-27 10:10:00,51.08,51.14,50.81,50.84,162556.0,46.8953,46.9504,46.6474,46.675,162556.0
2017-10-27 10:20:00,50.83,50.83,50.63,50.72,193484.0,46.6658,46.6658,46.4822,46.5648,193484.0
2017-10-27 10:30:00,50.72,50.78,50.65,50.74,97958.0,46.5648,46.6199,46.5005,46.5832,97958.0
2017-10-27 10:40:00,50.75,50.81,50.58,50.71,258981.0,46.5924,46.6474,46.4363,46.5556,258981.0
2017-10-27 10:50:00,50.7,50.73,50.54,50.57,90481.0,46.5465,46.574,46.3996,46.4271,90481.0
2017-10-27 11:00:00,50.57,50.87,50.56,50.7,184573.0,46.4271,46.7025,46.4179,46.5465,184573.0
2017-10-27 11:10:00,50.69,50.73,50.56,50.59,156192.0,46.5373,46.574,46.4179,46.4455,156192.0
2017-10-27 11:20:00,50.59,50.67,50.34,50.36,197237.0,46.4455,46.5189,46.2159,46.2343,197237.0
2017-10-27 11:30:00,50.35,50.46,50.25,50.42,170308.0,46.2251,46.3261,46.1333,46.2894,170308.0
2017-10-27 11:40:00,50.42,50.46,50.33,50.34,84666.0,46.2894,46.3261,46.2068,46.2159,84666.0
2017-10-27 11:50:00,50.34,50.36,50.16,50.36,194020.0,46.2159,46.2343,46.0507,46.2343,194020.0
2017-10-27 12:00:00,50.35,50.48,50.35,50.47,92336.0,46.2251,46.3445,46.2251,46.3353,92336.0
2017-10-27 12:10:00,50.47,50.48,50.29,50.3,129790.0,46.3353,46.3445,46.17,46.1792,129790.0
2017-10-27 12:20:00,50.3,50.32,50.15,50.19,164329.0,46.1792,46.1976,46.0415,46.0782,164329.0
2017-10-27 12:30:00,50.19,50.26,50.18,50.2,190767.0,46.0782,46.1425,46.0691,46.0874,190767.0
2017-10-27 12:40:00,50.2,50.25,50.04,50.08,151585.0,46.0874,46.1333,45.9405,45.9772,151585.0
2017-10-27 12:50:00,50.09,50.13,49.95,50.08,292059.0,45.9864,46.0232,45.8579,45.9772,292059.0
2017-10-27 13:00:00,50.08,50.22,50.08,50.11,177240.0,45.9772,46.1058,45.9772,46.0048,177240.0
2017-10-27 13:10:00,50.11,50.18,50.1,50.14,73682.0,46.0048,46.0691,45.9956,46.0323,73682.0
2017-10-27 13:20:00,50.14,50.16,50.04,50.06,104524.0,46.0323,46.0507,45.9405,45.9589,104524.0
2017-10-27 13:30:00,50.05,50.22,50.04,50.21,104426.0,45.9497,46.1058,45.9405,46.0966,104426.0
2017-10-27 13:40:00,50.21,50.27,50.14,50.17,136041.0,46.0966,46.1517,46.0323,46.0599,136041.0
2017-10-27 13:50:00,50.17,50.26,50.16,50.23,94773.0,46.0599,46.1425,46.0507,46.115,94773.0
2017-10-27 14:00:00,50.23,50.29,50.17,50.29,112535.0,46.115,46.17,46.0599,46.17,112535.0
2017-10-27 14:10:00,50.29,50.4,50.28,50.37,170847.0,46.17,46.271,46.1609,46.2435,170847.0
2017-10-27 14:20:00,50.37,50.45,50.31,50.36,129730.0,46.2435,46.3169,46.1884,46.2343,129730.0
2017-10-27 14:30:00,50.35,50.45,50.33,50.4,143543.0,46.2251,46.3169,46.2068,46.271,143543.0
2017-10-27 14:40:00,50.41,50.5,50.38,50.48,92130.0,46.2802,46.3628,46.2527,46.3445,92130.0
2017-10-27 14:50:00,50.49,50.54,50.45,50.47,84124.0,46.3537,46.3996,46.3169,46.3353,84124.0
2017-10-27 15:00:00,50.46,50.53,50.45,50.45,147942.0,46.3261,46.3904,46.3169,46.3169,147942.0
2017-10-27 15:10:00,50.46,50.51,50.45,50.47,148683.0,46.3261,46.372,46.3169,46.3353,148683.0
2017-10-27 15:20:00,50.47,50.54,50.45,50.51,97230.0,46.3353,46.3996,46.3169,46.372,97230.0
2017-10-27 15:30:00,50.5,50.58,50.45,50.53,192146.0,46.3628,46.4363,46.3169,46.3904,192146.0
2017-10-27 15:40:00,50.53,50.63,50.5,50.59,223227.0,46.3904,46.4822,46.3628,46.4455,223227.0
2017-10-27 15:50:00,50.59,50.65,50.51,50.58,701683.0,46.4455,46.5005,46.372,46.4363,701683.0
2017-10-30 09:30:00,50.22,50.39,50.06,50.09,188409.0,46.1058,46.2619,45.9589,45.9864,188409.0
2017-10-30 09:40:00,50.12,50.25,50.07,50.23,239947.0,46.014,46.1333,45.9681,46.115,239947.0
2017-10-30 09:50:00,50.23,50.3,50.14,50.25,190599.0,46.115,46.1792,46.0323,46.1333,190599.0
2017-10-30 10:00:00,50.24,50.34,50.09,50.16,132498.0,46.1241,46.2159,45.9864,46.0507,132498.0
2017-10-30 10:10:00,50.16,50.21,50.01,50.18,111027.0,46.0507,46.0966,45.913,46.0691,111027.0
2017-10-30 10:20:00,50.18,50.21,50.07,50.07,111943.0,46.0691,46.0966,45.9681,45.9681,111943.0
2017-10-30 10:30:00,50.07,50.32,50.05,50.32,106655.0,45.9681,46.1976,45.9497,46.1976,106655.0
2017-10-30 10:40:00,50.32,50.41,50.26,50.4,85108.0,46.1976,46.2802,46.1425,46.271,85108.0
2017-10-30 10:50:00,50.39,50.4,50.33,50.38,57577.0,46.2619,46.271,46.2068,46.2527,57577.0
2017-10-30 11:00:00,50.39,50.5,50.37,50.48,142443.0,46.2619,46.3628,46.2435,46.3445,142443.0
2017-10-30 11:10:00,50.48,50.67,50.46,50.6,129848.0,46.3445,46.5189,46.3261,46.4546,129848.0
2017-10-30 11:20:00,50.6,50.63,50.45,50.48,82539.0,46.4546,46.4822,46.3169,46.3445,82539.0
2017-10-30 11:30:00,50.47,50.54,50.38,50.39,87576.0,46.3353,46.3996,46.2527,46.2619,87576.0
2017-10-30 11:40:00,50.4,50.46,50.36,50.38,61700.0,46.271,46.3261,46.2343,46.2527,61700.0
2017-10-30 11:50:00,50.38,50.45,50.3,50.45,72367.0,46.2527,46.3169,46.1792,46.3169,72367.0
2017-10-30 12:00:00,50.45,50.45,50.35,50.38,61438.0,46.3169,46.3169,46.2251,46.2527,61438.0
2017-10-30 12:10:00,50.39,50.39,50.25,50.26,40352.0,46.2619,46.2619,46.1333,46.1425,40352.0
2017-10-30 12:20:00,50.27,50.38,50.24,50.37,81090.0,46.1517,46.2527,46.1241,46.2435,81090.0
2017-10-30 12:30:00,50.38,50.42,50.33,50.34,60958.0,46.2527,46.2894,46.2068,46.2159,60958.0
2017-10-30 12:40:00,50.34,50.36,50.27,50.29,45939.0,46.2159,46.2343,46.1517,46.17,45939.0
2017-10-30 12:50:00,50.29,50.34,50.24,50.24,39086.0,46.17,46.2159,46.1241,46.1241,39086.0
2017-10-30 13:00:00,50.25,50.27,50.18,50.24,37226.0,46.1333,46.1517,46.0691,46.1241,37226.0
2017-10-30 13:10:00,50.25,50.34,50.23,50.33,56040.0,46.1333,46.2159,46.115,46.2068,56040.0
2017-10-30 13:20:00,50.33,50.34,50.26,50.29,47209.0,46.2068,46.2159,46.1425,46.17,47209.0
2017-10-30 13:30:00,50.29,50.34,50.27,50.34,32525.0,46.17,46.2159,46.1517,46.2159,32525.0
2017-10-30 13:40:00,50.33,50.34,50.27,50.33,38491.0,46.2068,46.2159,46.1517,46.2068,38491.0
2017-10-30 13:50:00,50.32,50.33,50.23,50.29,49579.0,46.1976,46.2068,46.115,46.17,49579.0
2017-10-30 14:00:00,50.29,50.5,50.28,50.47,77981.0,46.17,46.3628,46.1609,46.3353,77981.0
2017-10-30 14:10:00,50.46,50.5,50.41,50.47,37326.0,46.3261,46.3628,46.2802,46.3353,37326.0
2017-10-30 14:20:00,50.46,50.53,50.42,50.48,61420.0,46.3261,46.3904,46.2894,46.3445,61420.0
2017-10-30 14:30:00,50.48,50.56,50.45,50.53,51274.0,46.3445,46.4179,46.3169,46.3904,51274.0
2017-10-30 14:40:00,50.53,50.54,50.5,50.52,28387.0,46.3904,46.3996,46.3628,46.3812,28387.0
2017-10-30 14:50:00,50.52,50.52,50.41,50.43,41850.0,46.3812,46.3812,46.2802,46.2986,41850.0
2017-10-30 15:00:00,50.43,50.48,50.41,50.46,64357.0,46.2986,46.3445,46.2802,46.3261,64357.0
2017-10-30 15:10:00,50.45,50.46,50.37,50.4,62162.0,46.3169,46.3261,46.2435,46.271,62162.0
2017-10-30 15:20:00,50.39,50.44,50.36,50.42,73438.0,46.2619,46.3078,46.2343,46.2894,73438.0
2017-10-30 15:30:00,50.43,50.44,50.31,50.33,116041.0,46.2986,46.3078,46.1884,46.2068,116041.0
2017-10-30 15:40:00,50.32,50.4,50.24,50.39,184678.0,46.1976,46.271,46.1241,46.2619,184678.0
2017-10-30 15:50:00,50.4,50.42,50.31,50.31,259712.0,46.271,46.2894,46.1884,46.1884,259712.0
2017-10-31 09:30:00,50.3,50.34,49.96,50.0,203017.0,46.1792,46.2159,45.8671,45.9038,203017.0
2017-10-31 09:40:00,50.0,50.16,49.98,50.06,182573.0,45.9038,46.0507,45.8854,45.9589,182573.0
2017-10-31 09:50:00,50.05,50.13,49.94,50.13,164522.0,45.9497,46.0232,45.8487,46.0232,164522.0
2017-10-31 10:00:00,50.12,50.22,50.1,50.16,98742.0,46.014,46.1058,45.9956,46.0507,98742.0
2017-10-31 10:10:00,50.17,50.2,50.09,50.13,78357.0,46.0599,46.0874,45.9864,46.0232,78357.0
2017-10-31 10:20:00,50.14,50.22,50.08,50.08,85722.0,46.0323,46.1058,45.9772,45.9772,85722.0
2017-10-31 10:30:00,50.08,50.19,50.07,50.14,125025.0,45.9772,46.0782,45.9681,46.0323,125025.0
2017-10-31 10:40:00,50.15,50.17,50.1,50.15,62771.0,46.0415,46.0599,45.9956,46.0415,62771.0
2017-10-31 10:50:00,50.15,50.22,50.1,50.22,74444.0,46.0415,46.1058,45.9956,46.1058,74444.0
2017-10-31 11:00:00,50.22,50.25,50.17,50.17,70653.0,46.1058,46.1333,46.0599,46.0599,70653.0
2017-10-31 11:10:00,50.18,50.23,50.17,50.19,54567.0,46.0691,46.115,46.0599,46.0782,54567.0
2017-10-31 11:20:00,50.19,50.19,50.15,50.16,45324.0,46.0782,46.0782,46.0415,46.0507,45324.0
2017-10-31 11:30:00,50.16,50.23,50.15,50.19,54560.0,46.0507,46.115,46.0415,46.0782,54560.0
2017-10-31 11:40:00,50.18,50.24,50.12,50.15,51328.0,46.0691,46.1241,46.014,46.0415,51328.0
2017-10-31 11:50:00,50.15,50.17,50.11,50.15,68594.0,46.0415,46.0599,46.0048,46.0415,68594.0
2017-10-31 12:00:00,50.15,50.2,50.14,50.17,68467.0,46.0415,46.0874,46.0323,46.0599,68467.0
2017-10-31 12:10:00,50.17,50.19,50.12,50.15,66032.0,46.0599,46.0782,46.014,46.0415,66032.0
2017-10-31 12:20:00,50.15,50.22,50.14,50.21,56698.0,46.0415,46.1058,46.0323,46.0966,56698.0
2017-10-31 12:30:00,50.2,50.5,50.19,50.49,112230.0,46.0874,46.3628,46.0782,46.3537,112230.0
2017-10-31 12:40:00,50.5,50.56,50.4,50.4,86553.0,46.3628,46.4179,46.271,46.271,86553.0
2017-10-31 12:50:00,50.41,50.47,50.32,50.32,31600.0,46.2802,46.3353,46.1976,46.1976,31600.0
2017-10-31 13:00:00,50.33,50.39,50.32,50.32,48514.0,46.2068,46.2619,46.1976,46.1976,48514.0
2017-10-31 13:10:00,50.33,50.35,50.23,50.26,36176.0,46.2068,46.2251,46.115,46.1425,36176.0
2017-10-31 13:20:00,50.26,50.27,50.23,50.25,41139.0,46.1425,46.1517,46.115,46.1333,41139.0
2017-10-31 13:30:00,50.25,50.29,50.24,50.28,42603.0,46.1333,46.17,46.1241,46.1609,42603.0
2017-10-31 13:40:00,50.28,50.28,50.24,50.26,31111.0,46.1609,46.1609,46.1241,46.1425,31111.0
2017-10-31 13:50:00,50.25,50.27,50.22,50.23,118803.0,46.1333,46.1517,46.1058,46.115,118803.0
2017-10-31 14:00:00,50.23,50.24,50.19,50.19,43299.0,46.115,46.1241,46.0782,46.0782,43299.0
2017-10-31 14:10:00,50.2,50.24,50.17,50.2,83285.0,46.0874,46.1241,46.0599,46.0874,83285.0
2017-10-31 14:20:00,50.21,50.3,50.2,50.26,36732.0,46.0966,46.1792,46.0874,46.1425,36732.0
2017-10-31 14:30:00,50.25,50.26,50.23,50.24,27096.0,46.1333,46.1425,46.115,46.1241,27096.0
2017-10-31 14:40:00,50.23,50.25,50.06,50.08,89864.0,46.115,46.1333,45.9589,45.9772,89864.0
2017-10-31 14:50:00,50.08,50.13,50.07,50.13,80767.0,45.9772,46.0232,45.9681,46.0232,80767.0
2017-10-31 15:00:00,50.12,50.21,50.12,50.17,83148.0,46.014,46.0966,46.014,46.0599,83148.0
2017-10-31 15:10:00,50.17,50.25,50.17,50.2,122325.0,46.0599,46.1333,46.0599,46.0874,122325.0
2017-10-31 15:20:00,50.2,50.27,50.18,50.21,113242.0,46.0874,46.1517,46.0691,46.0966,113242.0
2017-10-31 15:30:00,50.2,50.24,50.15,50.17,128658.0,46.0874,46.1241,46.0415,46.0599,128658.0
2017-10-31 15:40:00,50.17,50.17,50.02,50.08,277132.0,46.0599,46.0599,45.9222,45.9772,277132.0
2017-10-31 15:50:00,50.07,50.08,49.96,50.03,625266.0,45.9681,45.9772,45.8671,45.9313,625266.0
2017-11-01 09:30:00,50.19,50.52,49.95,50.44,305221.0,46.0782,46.3812,45.8579,46.3078,305221.0
2017-11-01 09:40:00,50.44,50.49,50.38,50.44,240495.0,46.3078,46.3537,46.2527,46.3078,240495.0
2017-11-01 09:50:00,50.44,50.53,50.42,50.48,90575.0,46.3078,46.3904,46.2894,46.3445,90575.0
2017-11-01 10:00:00,50.47,50.47,50.31,50.34,96243.0,46.3353,46.3353,46.1884,46.2159,96243.0
2017-11-01 10:10:00,50.34,50.39,50.26,50.39,96982.0,46.2159,46.2619,46.1425,46.2619,96982.0
2017-11-01 10:20:00,50.38,50.47,50.37,50.41,113016.0,46.2527,46.3353,46.2435,46.2802,113016.0
2017-11-01 10:30:00,50.41,50.41,50.15,50.21,140931.0,46.2802,46.2802,46.0415,46.0966,140931.0
2017-11-01 10:40:00,50.2,50.22,50.12,50.14,49164.0,46.0874,46.1058,46.014,46.0323,49164.0
2017-11-01 10:50:00,50.14,50.27,50.14,50.18,87066.0,46.0323,46.1517,46.0323,46.0691,87066.0
2017-11-01 11:00:00,50.19,50.23,50.05,50.09,104533.0,46.0782,46.115,45.9497,45.9864,104533.0
2017-11-01 11:10:00,50.09,50.14,50.07,50.08,83806.0,45.9864,46.0323,45.9681,45.9772,83806.0
2017-11-01 11:20:00,50.08,50.11,49.97,50.11,132443.0,45.9772,46.0048,45.8763,46.0048,132443.0
2017-11-01 11:30:00,50.11,50.23,50.07,50.08,57504.0,46.0048,46.115,45.9681,45.9772,57504.0
2017-11-01 11:40:00,50.07,50.07,50.01,50.03,69873.0,45.9681,45.9681,45.913,45.9313,69873.0
2017-11-01 11:50:00,50.04,50.13,50.0,50.13,72874.0,45.9405,46.0232,45.9038,46.0232,72874.0
2017-11-01 12:00:00,50.13,50.21,50.12,50.21,41484.0,46.0232,46.0966,46.014,46.0966,41484.0
2017-11-01 12:10:00,50.21,50.21,50.14,50.18,37496.0,46.0966,46.0966,46.0323,46.0691,37496.0
2017-11-01 12:20:00,50.18,50.2,50.15,50.2,39100.0,46.0691,46.0874,46.0415,46.0874,39100.0
2017-11-01 12:30:00,50.2,50.28,50.19,50.25,83229.0,46.0874,46.1609,46.0782,46.1333,83229.0
2017-11-01 12:40:00,50.25,50.32,50.22,50.3,73206.0,46.1333,46.1976,46.1058,46.1792,73206.0
2017-11-01 12:50:00,50.3,50.32,50.25,50.28,62160.0,46.1792,46.1976,46.1333,46.1609,62160.0
2017-11-01 13:00:00,50.28,50.38,50.27,50.37,47063.0,46.1609,46.2527,46.1517,46.2435,47063.0
2017-11-01 13:10:00,50.37,50.52,50.36,50.44,183885.0,46.2435,46.3812,46.2343,46.3078,183885.0
2017-11-01 13:20:00,50.44,50.6,50.43,50.55,157047.0,46.3078,46.4546,46.2986,46.4087,157047.0
2017-11-01 13:30:00,50.54,50.6,50.48,50.52,69962.0,46.3996,46.4546,46.3445,46.3812,69962.0
2017-11-01 13:40:00,50.52,50.6,50.52,50.6,104554.0,46.3812,46.4546,46.3812,46.4546,104554.0
2017-11-01 13:50:00,50.6,50.74,50.6,50.7,148570.0,46.4546,46.5832,46.4546,46.5465,148570.0
2017-11-01 14:00:00,50.71,50.73,50.6,50.65,124299.0,46.5556,46.574,46.4546,46.5005,124299.0
2017-11-01 14:10:00,50.66,50.71,50.64,50.67,58351.0,46.5097,46.5556,46.4914,46.5189,58351.0
2017-11-01 14:20:00,50.67,50.68,50.61,50.66,90573.0,46.5189,46.5281,46.4638,46.5097,90573.0
2017-11-01 14:30:00,50.66,50.82,50.65,50.8,120084.0,46.5097,46.6566,46.5005,46.6383,120084.0
2017-11-01 14:40:00,50.8,50.89,50.78,50.88,132475.0,46.6383,46.7209,46.6199,46.7117,132475.0
2017-11-01 14:50:00,50.88,50.93,50.79,50.81,81007.0,46.7117,46.7576,46.6291,46.6474,81007.0
2017-11-01 15:00:00,50.82,50.86,50.77,50.83,136467.0,46.6566,46.6933,46.6107,46.6658,136467.0
2017-11-01 15:10:00,50.84,50.88,50.81,50.82,67843.0,46.675,46.7117,46.6474,46.6566,67843.0
2017-11-01 15:20:00,50.81,50.82,50.67,50.67,340638.0,46.6474,46.6566,46.5189,46.5189,340638.0
2017-11-01 15:30:00,50.68,50.72,50.65,50.69,172673.0,46.5281,46.5648,46.5005,46.5373,172673.0
2017-11-01 15:40:00,50.69,50.7,50.48,50.49,277075.0,46.5373,46.5465,46.3445,46.3537,277075.0
2017-11-01 15:50:00,50.5,50.5,50.33,50.35,509190.0,46.3628,46.3628,46.2068,46.2251,509190.0
2017-11-02 09:30:00,50.48,50.49,50.21,50.31,237497.0,46.3445,46.3537,46.0966,46.1884,237497.0
2017-11-02 09:40:00,50.32,50.35,49.84,49.84,313893.0,46.1976,46.2251,45.7569,45.7569,313893.0
2017-11-02 09:50:00,49.83,50.03,49.71,49.98,389546.0,45.7477,45.9313,45.6376,45.8854,389546.0
2017-11-02 10:00:00,49.98,50.26,49.98,50.04,459603.0,45.8854,46.1425,45.8854,45.9405,459603.0
2017-11-02 10:10:00,50.05,50.15,49.91,50.01,202964.0,45.9497,46.0415,45.8212,45.913,202964.0
2017-11-02 10:20:00,50.01,50.01,49.87,49.9,130299.0,45.913,45.913,45.7845,45.812,130299.0
2017-11-02 10:30:00,49.9,49.99,49.85,49.95,177052.0,45.812,45.8946,45.7661,45.8579,177052.0
2017-11-02 10:40:00,49.95,50.02,49.89,49.91,101609.0,45.8579,45.9222,45.8028,45.8212,101609.0
2017-11-02 10:50:00,49.91,49.97,49.88,49.95,112508.0,45.8212,45.8763,45.7936,45.8579,112508.0
2017-11-02 11:00:00,49.95,50.0,49.89,49.91,69375.0,45.8579,45.9038,45.8028,45.8212,69375.0
2017-11-02 11:10:00,49.9,49.94,49.85,49.87,187067.0,45.812,45.8487,45.7661,45.7845,187067.0
2017-11-02 11:20:00,49.87,49.9,49.75,49.76,148090.0,45.7845,45.812,45.6743,45.6835,148090.0
2017-11-02 11:30:00,49.76,49.77,49.64,49.75,117609.0,45.6835,45.6926,45.5733,45.6743,117609.0
2017-11-02 11:40:00,49.75,49.8,49.71,49.72,120011.0,45.6743,45.7202,45.6376,45.6467,120011.0
2017-11-02 11:50:00,49.72,49.75,49.69,49.71,75887.0,45.6467,45.6743,45.6192,45.6376,75887.0
2017-11-02 12:00:00,49.71,49.82,49.69,49.81,89682.0,45.6376,45.7385,45.6192,45.7294,89682.0
2017-11-02 12:10:00,49.81,49.94,49.8,49.91,117293.0,45.7294,45.8487,45.7202,45.8212,117293.0
2017-11-02 12:20:00,49.91,49.92,49.79,49.84,110965.0,45.8212,45.8304,45.711,45.7569,110965.0
2017-11-02 12:30:00,49.84,49.92,49.83,49.88,81237.0,45.7569,45.8304,45.7477,45.7936,81237.0
2017-11-02 12:40:00,49.89,49.94,49.86,49.91,83878.0,45.8028,45.8487,45.7753,45.8212,83878.0
2017-11-02 12:50:00,49.91,49.91,49.85,49.85,53168.0,45.8212,45.8212,45.7661,45.7661,53168.0
2017-11-02 13:00:00,49.85,49.88,49.77,49.78,51231.0,45.7661,45.7936,45.6926,45.7018,51231.0
2017-11-02 13:10:00,49.78,49.83,49.72,49.77,64688.0,45.7018,45.7477,45.6467,45.6926,64688.0
2017-11-02 13:20:00,49.76,49.81,49.75,49.77,47860.0,45.6835,45.7294,45.6743,45.6926,47860.0
2017-11-02 13:30:00,49.77,49.77,49.68,49.72,108036.0,45.6926,45.6926,45.61,45.6467,108036.0
2017-11-02 13:40:00,49.72,49.76,49.69,49.73,89401.0,45.6467,45.6835,45.6192,45.6559,89401.0
2017-11-02 13:50:00,49.73,49.9,49.71,49.9,51902.0,45.6559,45.812,45.6376,45.812,51902.0
2017-11-02 14:00:00,49.9,49.91,49.85,49.89,119925.0,45.812,45.8212,45.7661,45.8028,119925.0
2017-11-02 14:10:00,49.89,49.95,49.86,49.93,98070.0,45.8028,45.8579,45.7753,45.8395,98070.0
2017-11-02 14:20:00,49.93,50.12,49.93,50.12,111624.0,45.8395,46.014,45.8395,46.014,111624.0
2017-11-02 14:30:00,50.11,50.23,50.1,50.21,116020.0,46.0048,46.115,45.9956,46.0966,116020.0
2017-11-02 14:40:00,50.2,50.21,50.11,50.15,91727.0,46.0874,46.0966,46.0048,46.0415,91727.0
2017-11-02 14:50:00,50.15,50.15,50.06,50.1,97303.0,46.0415,46.0415,45.9589,45.9956,97303.0
2017-11-02 15:00:00,50.1,50.1,49.99,50.03,82171.0,45.9956,45.9956,45.8946,45.9313,82171.0
2017-11-02 15:10:00,50.02,50.13,50.02,50.1,120395.0,45.9222,46.0232,45.9222,45.9956,120395.0
2017-11-02 15:20:00,50.1,50.23,50.09,50.21,134201.0,45.9956,46.115,45.9864,46.0966,134201.0
2017-11-02 15:30:00,50.2,50.26,50.18,50.22,179214.0,46.0874,46.1425,46.0691,46.1058,179214.0
2017-11-02 15:40:00,50.23,50.31,50.19,50.3,246818.0,46.115,46.1884,46.0782,46.1792,246818.0
2017-11-02 15:50:00,50.3,50.38,50.28,50.34,445143.0,46.1792,46.2527,46.1609,46.2159,445143.0
2017-11-03 09:30:00,50.49,50.69,50.14,50.24,258843.0,46.3537,46.5373,46.0323,46.1241,258843.0
2017-11-03 09:40:00,50.23,50.25,50.01,50.11,130515.0,46.115,46.1333,45.913,46.0048,130515.0
2017-11-03 09:50:00,50.12,50.23,50.1,50.12,98882.0,46.014,46.115,45.9956,46.014,98882.0
2017-11-03 10:00:00,50.13,50.39,50.12,50.28,142599.0,46.0232,46.2619,46.014,46.1609,142599.0
2017-11-03 10:10:00,50.28,50.36,50.17,50.34,173900.0,46.1609,46.2343,46.0599,46.2159,173900.0
2017-11-03 10:20:00,50.35,50.43,50.24,50.25,64487.0,46.2251,46.2986,46.1241,46.1333,64487.0
2017-11-03 10:30:00,50.25,50.29,50.09,50.16,112911.0,46.1333,46.17,45.9864,46.0507,112911.0
2017-11-03 10:40:00,50.16,50.16,50.01,50.01,110032.0,46.0507,46.0507,45.913,45.913,110032.0
2017-11-03 10:50:00,50.01,50.12,50.01,50.12,93002.0,45.913,46.014,45.913,46.014,93002.0
2017-11-03 11:00:00,50.11,50.12,50.01,50.05,103619.0,46.0048,46.014,45.913,45.9497,103619.0
2017-11-03 11:10:00,50.05,50.06,49.95,49.95,129582.0,45.9497,45.9589,45.8579,45.8579,129582.0
2017-11-03 11:20:00,49.96,49.99,49.88,49.98,90760.0,45.8671,45.8946,45.7936,45.8854,90760.0
2017-11-03 11:30:00,49.99,50.03,49.95,49.99,47717.0,45.8946,45.9313,45.8579,45.8946,47717.0
2017-11-03 11:40:00,49.98,50.0,49.94,49.95,45678.0,45.8854,45.9038,45.8487,45.8579,45678.0
2017-11-03 11:50:00,49.95,50.0,49.94,49.96,49136.0,45.8579,45.9038,45.8487,45.8671,49136.0
2017-11-03 12:00:00,49.96,50.0,49.94,50.0,43172.0,45.8671,45.9038,45.8487,45.9038,43172.0
2017-11-03 12:10:00,50.0,50.08,49.99,50.05,62301.0,45.9038,45.9772,45.8946,45.9497,62301.0
2017-11-03 12:20:00,50.05,50.15,50.05,50.15,45628.0,45.9497,46.0415,45.9497,46.0415,45628.0
2017-11-03 12:30:00,50.15,50.18,50.11,50.12,40915.0,46.0415,46.0691,46.0048,46.014,40915.0
2017-11-03 12:40:00,50.12,50.16,50.11,50.11,32720.0,46.014,46.0507,46.0048,46.0048,32720.0
2017-11-03 12:50:00,50.12,50.16,50.12,50.15,34111.0,46.014,46.0507,46.014,46.0415,34111.0
2017-11-03 13:00:00,50.14,50.15,50.09,50.14,29144.0,46.0323,46.0415,45.9864,46.0323,29144.0
2017-11-03 13:10:00,50.13,50.17,50.13,50.16,33694.0,46.0232,46.0599,46.0232,46.0507,33694.0
2017-11-03 13:20:00,50.16,50.26,50.15,50.22,61155.0,46.0507,46.1425,46.0415,46.1058,61155.0
2017-11-03 13:30:00,50.22,50.28,50.2,50.22,39509.0,46.1058,46.1609,46.0874,46.1058,39509.0
2017-11-03 13:40:00,50.21,50.34,50.2,50.33,40910.0,46.0966,46.2159,46.0874,46.2068,40910.0
2017-11-03 13:50:00,50.33,50.38,50.31,50.34,52119.0,46.2068,46.2527,46.1884,46.2159,52119.0
2017-11-03 14:00:00,50.35,50.37,50.32,50.33,45607.0,46.2251,46.2435,46.1976,46.2068,45607.0
2017-11-03 14:10:00,50.34,50.45,50.33,50.45,73185.0,46.2159,46.3169,46.2068,46.3169,73185.0
2017-11-03 14:20:00,50.45,50.45,50.35,50.35,39614.0,46.3169,46.3169,46.2251,46.2251,39614.0
2017-11-03 14:30:00,50.35,50.36,50.27,50.32,43280.0,46.2251,46.2343,46.1517,46.1976,43280.0
2017-11-03 14:40:00,50.31,50.35,50.27,50.34,66012.0,46.1884,46.2251,46.1517,46.2159,66012.0
2017-11-03 14:50:00,50.34,50.39,50.3,50.3,83207.0,46.2159,46.2619,46.1792,46.1792,83207.0
2017-11-03 15:00:00,50.3,50.35,50.27,50.32,47961.0,46.1792,46.2251,46.1517,46.1976,47961.0
2017-11-03 15:10:00,50.32,50.34,50.27,50.34,87830.0,46.1976,46.2159,46.1517,46.2159,87830.0
2017-11-03 15:20:00,50.33,50.35,50.27,50.34,66669.0,46.2068,46.2251,46.1517,46.2159,66669.0
2017-11-03 15:30:00,50.34,50.36,50.29,50.34,126194.0,46.2159,46.2343,46.17,46.2159,126194.0
2017-11-03 15:40:00,50.34,50.47,50.34,50.38,326673.0,46.2159,46.3353,46.2159,46.2527,326673.0
2017-11-03 15:50:00,50.38,50.4,50.31,50.4,459897.0,46.2527,46.271,46.1884,46.271,459897.0
2017-11-06 09:30:00,50.4,50.8,50.28,50.77,346873.0,46.271,46.6383,46.1609,46.6107,346873.0
2017-11-06 09:40:00,50.77,50.81,50.73,50.78,171245.0,46.6107,46.6474,46.574,46.6199,171245.0
2017-11-06 09:50:00,50.78,50.8,50.56,50.63,93923.0,46.6199,46.6383,46.4179,46.4822,93923.0
2017-11-06 10:00:00,50.63,50.84,50.63,50.84,116324.0,46.4822,46.675,46.4822,46.675,116324.0
2017-11-06 10:10:00,50.84,51.1,50.83,51.04,166942.0,46.675,46.9137,46.6658,46.8586,166942.0
2017-11-06 10:20:00,51.05,51.17,51.0,51.0,144420.0,46.8678,46.9779,46.8219,46.8219,144420.0
2017-11-06 10:30:00,51.01,51.05,50.92,51.03,115456.0,46.8311,46.8678,46.7484,46.8494,115456.0
2017-11-06 10:40:00,51.02,51.05,50.99,50.99,40239.0,46.8402,46.8678,46.8127,46.8127,40239.0
2017-11-06 10:50:00,50.98,51.05,50.96,51.03,66168.0,46.8035,46.8678,46.7852,46.8494,66168.0
2017-11-06 11:00:00,51.03,51.08,50.99,51.03,61964.0,46.8494,46.8953,46.8127,46.8494,61964.0
2017-11-06 11:10:00,51.03,51.06,51.0,51.03,55911.0,46.8494,46.877,46.8219,46.8494,55911.0
2017-11-06 11:20:00,51.03,51.03,50.89,50.9,52094.0,46.8494,46.8494,46.7209,46.7301,52094.0
2017-11-06 11:30:00,50.9,50.9,50.81,50.82,45443.0,46.7301,46.7301,46.6474,46.6566,45443.0
2017-11-06 11:40:00,50.82,50.87,50.8,50.84,50382.0,46.6566,46.7025,46.6383,46.675,50382.0
2017-11-06 11:50:00,50.84,50.84,50.63,50.69,88207.0,46.675,46.675,46.4822,46.5373,88207.0
2017-11-06 12:00:00,50.69,50.72,50.65,50.71,40326.0,46.5373,46.5648,46.5005,46.5556,40326.0
2017-11-06 12:10:00,50.71,50.71,50.6,50.63,50560.0,46.5556,46.5556,46.4546,46.4822,50560.0
2017-11-06 12:20:00,50.64,50.64,50.52,50.52,57690.0,46.4914,46.4914,46.3812,46.3812,57690.0
2017-11-06 12:30:00,50.53,50.53,50.43,50.51,76221.0,46.3904,46.3904,46.2986,46.372,76221.0
2017-11-06 12:40:00,50.51,50.6,50.5,50.58,31037.0,46.372,46.4546,46.3628,46.4363,31037.0
2017-11-06 12:50:00,50.58,50.69,50.57,50.67,42173.0,46.4363,46.5373,46.4271,46.5189,42173.0
2017-11-06 13:00:00,50.67,50.68,50.6,50.67,25873.0,46.5189,46.5281,46.4546,46.5189,25873.0
2017-11-06 13:10:00,50.68,50.73,50.66,50.66,29768.0,46.5281,46.574,46.5097,46.5097,29768.0
2017-11-06 13:20:00,50.66,50.68,50.61,50.62,23969.0,46.5097,46.5281,46.4638,46.473,23969.0
2017-11-06 13:30:00,50.62,50.68,50.61,50.64,26928.0,46.473,46.5281,46.4638,46.4914,26928.0
2017-11-06 13:40:00,50.64,50.69,50.63,50.67,26037.0,46.4914,46.5373,46.4822,46.5189,26037.0
2017-11-06 13:50:00,50.67,50.72,50.66,50.7,24295.0,46.5189,46.5648,46.5097,46.5465,24295.0
2017-11-06 14:00:00,50.7,50.7,50.62,50.62,25756.0,46.5465,46.5465,46.473,46.473,25756.0
2017-11-06 14:10:00,50.63,50.66,50.58,50.59,41592.0,46.4822,46.5097,46.4363,46.4455,41592.0
2017-11-06 14:20:00,50.58,50.62,50.54,50.54,35123.0,46.4363,46.473,46.3996,46.3996,35123.0
2017-11-06 14:30:00,50.55,50.56,50.51,50.56,43817.0,46.4087,46.4179,46.372,46.4179,43817.0
2017-11-06 14:40:00,50.56,50.67,50.56,50.66,53641.0,46.4179,46.5189,46.4179,46.5097,53641.0
2017-11-06 14:50:00,50.66,50.69,50.57,50.58,45190.0,46.5097,46.5373,46.4271,46.4363,45190.0
2017-11-06 15:00:00,50.58,50.67,50.56,50.66,60893.0,46.4363,46.5189,46.4179,46.5097,60893.0
2017-11-06 15:10:00,50.67,50.71,50.61,50.65,85181.0,46.5189,46.5556,46.4638,46.5005,85181.0
2017-11-06 15:20:00,50.65,50.66,50.63,50.66,62389.0,46.5005,46.5097,46.4822,46.5097,62389.0
2017-11-06 15:30:00,50.66,50.66,50.6,50.66,117773.0,46.5097,46.5097,46.4546,46.5097,117773.0
2017-11-06 15:40:00,50.65,50.68,50.63,50.64,98044.0,46.5005,46.5281,46.4822,46.4914,98044.0
2017-11-06 15:50:00,50.63,50.66,50.56,50.57,820378.0,46.4822,46.5097,46.4179,46.4271,820378.0
2017-11-07 09:30:00,50.57,50.62,50.11,50.15,190542.0,46.4271,46.473,46.0048,46.0415,190542.0
2017-11-07 09:40:00,50.14,50.19,49.86,49.88,200819.0,46.0323,46.0782,45.7753,45.7936,200819.0
2017-11-07 09:50:00,49.89,50.05,49.81,49.82,224261.0,45.8028,45.9497,45.7294,45.7385,224261.0
2017-11-07 10:00:00,49.83,49.96,49.76,49.95,191133.0,45.7477,45.8671,45.6835,45.8579,191133.0
2017-11-07 10:10:00,49.95,49.98,49.87,49.91,136593.0,45.8579,45.8854,45.7845,45.8212,136593.0
2017-11-07 10:20:00,49.91,49.98,49.9,49.97,59431.0,45.8212,45.8854,45.812,45.8763,59431.0
2017-11-07 10:30:00,49.97,50.11,49.93,50.05,96928.0,45.8763,46.0048,45.8395,45.9497,96928.0
2017-11-07 10:40:00,50.04,50.04,49.94,49.95,75135.0,45.9405,45.9405,45.8487,45.8579,75135.0
2017-11-07 10:50:00,49.95,50.0,49.91,49.94,64938.0,45.8579,45.9038,45.8212,45.8487,64938.0
2017-11-07 11:00:00,49.94,50.08,49.92,50.03,68227.0,45.8487,45.9772,45.8304,45.9313,68227.0
2017-11-07 11:10:00,50.03,50.17,50.02,50.14,101472.0,45.9313,46.0599,45.9222,46.0323,101472.0
2017-11-07 11:20:00,50.14,50.23,50.07,50.15,116072.0,46.0323,46.115,45.9681,46.0415,116072.0
2017-11-07 11:30:00,50.15,50.15,49.98,50.0,88210.0,46.0415,46.0415,45.8854,45.9038,88210.0
2017-11-07 11:40:00,50.01,50.05,49.99,50.01,53676.0,45.913,45.9497,45.8946,45.913,53676.0
2017-11-07 11:50:00,50.0,50.0,49.87,49.92,61879.0,45.9038,45.9038,45.7845,45.8304,61879.0
2017-11-07 12:00:00,49.91,50.03,49.9,49.92,50155.0,45.8212,45.9313,45.812,45.8304,50155.0
2017-11-07 12:10:00,49.93,50.02,49.87,50.0,88970.0,45.8395,45.9222,45.7845,45.9038,88970.0
2017-11-07 12:20:00,50.01,50.03,49.89,49.96,47821.0,45.913,45.9313,45.8028,45.8671,47821.0
2017-11-07 12:30:00,49.95,49.97,49.89,49.96,65849.0,45.8579,45.8763,45.8028,45.8671,65849.0
2017-11-07 12:40:00,49.96,49.97,49.89,49.91,37208.0,45.8671,45.8763,45.8028,45.8212,37208.0
2017-11-07 12:50:00,49.92,49.94,49.84,49.86,43149.0,45.8304,45.8487,45.7569,45.7753,43149.0
2017-11-07 13:00:00,49.85,49.89,49.84,49.87,27754.0,45.7661,45.8028,45.7569,45.7845,27754.0
2017-11-07 13:10:00,49.87,49.89,49.86,49.87,50294.0,45.7845,45.8028,45.7753,45.7845,50294.0
2017-11-07 13:20:00,49.87,49.96,49.85,49.96,31229.0,45.7845,45.8671,45.7661,45.8671,31229.0
2017-11-07 13:30:00,49.96,49.96,49.92,49.92,34832.0,45.8671,45.8671,45.8304,45.8304,34832.0
2017-11-07 13:40:00,49.91,49.94,49.91,49.92,18815.0,45.8212,45.8487,45.8212,45.8304,18815.0
2017-11-07 13:50:00,49.92,49.92,49.84,49.85,31041.0,45.8304,45.8304,45.7569,45.7661,31041.0
2017-11-07 14:00:00,49.85,49.88,49.85,49.88,37321.0,45.7661,45.7936,45.7661,45.7936,37321.0
2017-11-07 14:10:00,49.88,49.93,49.87,49.88,46924.0,45.7936,45.8395,45.7845,45.7936,46924.0
2017-11-07 14:20:00,49.87,49.88,49.84,49.85,42302.0,45.7845,45.7936,45.7569,45.7661,42302.0
2017-11-07 14:30:00,49.86,49.87,49.83,49.85,46930.0,45.7753,45.7845,45.7477,45.7661,46930.0
2017-11-07 14:40:00,49.85,49.87,49.83,49.86,52628.0,45.7661,45.7845,45.7477,45.7753,52628.0
2017-11-07 14:50:00,49.85,49.89,49.83,49.85,52092.0,45.7661,45.8028,45.7477,45.7661,52092.0
2017-11-07 15:00:00,49.85,49.89,49.83,49.89,62900.0,45.7661,45.8028,45.7477,45.8028,62900.0
2017-11-07 15:10:00,49.88,49.89,49.83,49.86,48517.0,45.7936,45.8028,45.7477,45.7753,48517.0
2017-11-07 15:20:00,49.86,49.86,49.83,49.84,68580.0,45.7753,45.7753,45.7477,45.7569,68580.0
2017-11-07 15:30:00,49.85,49.93,49.84,49.9,87832.0,45.7661,45.8395,45.7569,45.812,87832.0
2017-11-07 15:40:00,49.91,49.94,49.86,49.94,154934.0,45.8212,45.8487,45.7753,45.8487,154934.0
2017-11-07 15:50:00,49.94,49.95,49.86,49.9,264621.0,45.8487,45.8579,45.7753,45.812,264621.0
2017-11-08 09:30:00,49.75,50.27,49.46,50.24,258485.0,45.6743,46.1517,45.408,46.1241,258485.0
2017-11-08 09:40:00,50.21,50.34,50.15,50.27,145663.0,46.0966,46.2159,46.0415,46.1517,145663.0
2017-11-08 09:50:00,50.26,50.26,50.09,50.2,66737.0,46.1425,46.1425,45.9864,46.0874,66737.0
2017-11-08 10:00:00,50.21,50.4,50.18,50.19,91370.0,46.0966,46.271,46.0691,46.0782,91370.0
2017-11-08 10:10:00,50.2,50.31,50.2,50.22,108855.0,46.0874,46.1884,46.0874,46.1058,108855.0
2017-11-08 10:20:00,50.22,50.31,50.17,50.3,158033.0,46.1058,46.1884,46.0599,46.1792,158033.0
2017-11-08 10:30:00,50.31,50.33,50.13,50.17,52538.0,46.1884,46.2068,46.0232,46.0599,52538.0
2017-11-08 10:40:00,50.17,50.17,50.06,50.17,51880.0,46.0599,46.0599,45.9589,46.0599,51880.0
2017-11-08 10:50:00,50.16,50.25,50.15,50.21,60730.0,46.0507,46.1333,46.0415,46.0966,60730.0
2017-11-08 11:00:00,50.21,50.33,50.21,50.32,60728.0,46.0966,46.2068,46.0966,46.1976,60728.0
2017-11-08 11:10:00,50.33,50.34,50.25,50.25,49206.0,46.2068,46.2159,46.1333,46.1333,49206.0
2017-11-08 11:20:00,50.25,50.29,50.21,50.25,35291.0,46.1333,46.17,46.0966,46.1333,35291.0
2017-11-08 11:30:00,50.25,50.3,50.21,50.27,55031.0,46.1333,46.1792,46.0966,46.1517,55031.0
2017-11-08 11:40:00,50.26,50.39,50.26,50.35,71244.0,46.1425,46.2619,46.1425,46.2251,71244.0
2017-11-08 11:50:00,50.34,50.35,50.27,50.27,52364.0,46.2159,46.2251,46.1517,46.1517,52364.0
2017-11-08 12:00:00,50.28,50.32,50.27,50.3,42079.0,46.1609,46.1976,46.1517,46.1792,42079.0
2017-11-08 12:10:00,50.28,50.32,50.23,50.24,81005.0,46.1609,46.1976,46.115,46.1241,81005.0
2017-11-08 12:20:00,50.25,50.29,50.18,50.2,67527.0,46.1333,46.17,46.0691,46.0874,67527.0
2017-11-08 12:30:00,50.2,50.2,50.07,50.08,78520.0,46.0874,46.0874,45.9681,45.9772,78520.0
2017-11-08 12:40:00,50.09,50.11,50.02,50.08,112174.0,45.9864,46.0048,45.9222,45.9772,112174.0
2017-11-08 12:50:00,50.08,50.14,50.03,50.11,59825.0,45.9772,46.0323,45.9313,46.0048,59825.0
2017-11-08 13:00:00,50.12,50.25,50.11,50.19,63281.0,46.014,46.1333,46.0048,46.0782,63281.0
2017-11-08 13:10:00,50.18,50.21,50.14,50.14,31750.0,46.0691,46.0966,46.0323,46.0323,31750.0
2017-11-08 13:20:00,50.15,50.18,50.12,50.13,28398.0,46.0415,46.0691,46.014,46.0232,28398.0
2017-11-08 13:30:00,50.13,50.15,50.12,50.13,17470.0,46.0232,46.0415,46.014,46.0232,17470.0
2017-11-08 13:40:00,50.13,50.19,50.12,50.16,25367.0,46.0232,46.0782,46.014,46.0507,25367.0
2017-11-08 13:50:00,50.16,50.16,50.07,50.08,25269.0,46.0507,46.0507,45.9681,45.9772,25269.0
2017-11-08 14:00:00,50.08,50.15,50.08,50.15,44239.0,45.9772,46.0415,45.9772,46.0415,44239.0
2017-11-08 14:10:00,50.15,50.16,50.1,50.13,43228.0,46.0415,46.0507,45.9956,46.0232,43228.0
2017-11-08 14:20:00,50.13,50.16,50.11,50.14,32971.0,46.0232,46.0507,46.0048,46.0323,32971.0
2017-11-08 14:30:00,50.15,50.18,50.13,50.15,39148.0,46.0415,46.0691,46.0232,46.0415,39148.0
2017-11-08 14:40:00,50.15,50.26,50.14,50.24,47858.0,46.0415,46.1425,46.0323,46.1241,47858.0
2017-11-08 14:50:00,50.23,50.24,50.17,50.17,30715.0,46.115,46.1241,46.0599,46.0599,30715.0
2017-11-08 15:00:00,50.18,50.18,50.11,50.13,51824.0,46.0691,46.0691,46.0048,46.0232,51824.0
2017-11-08 15:10:00,50.13,50.14,50.05,50.07,77549.0,46.0232,46.0323,45.9497,45.9681,77549.0
2017-11-08 15:20:00,50.07,50.12,50.07,50.1,60127.0,45.9681,46.014,45.9681,45.9956,60127.0
2017-11-08 15:30:00,50.11,50.15,50.1,50.15,47378.0,46.0048,46.0415,45.9956,46.0415,47378.0
2017-11-08 15:40:00,50.15,50.16,50.07,50.1,132794.0,46.0415,46.0507,45.9681,45.9956,132794.0
2017-11-08 15:50:00,50.09,50.09,50.03,50.06,312535.0,45.9864,45.9864,45.9313,45.9589,312535.0
2017-11-09 09:30:00,49.7,49.95,49.54,49.84,185187.0,45.6284,45.8579,45.4815,45.7569,185187.0
2017-11-09 09:40:00,49.83,49.85,49.59,49.73,243445.0,45.7477,45.7661,45.5274,45.6559,243445.0
2017-11-09 09:50:00,49.72,49.84,49.68,49.84,180610.0,45.6467,45.7569,45.61,45.7569,180610.0
2017-11-09 10:00:00,49.85,49.99,49.71,49.81,115269.0,45.7661,45.8946,45.6376,45.7294,115269.0
2017-11-09 10:10:00,49.82,49.84,49.75,49.79,75742.0,45.7385,45.7569,45.6743,45.711,75742.0
2017-11-09 10:20:00,49.8,49.91,49.78,49.86,104491.0,45.7202,45.8212,45.7018,45.7753,104491.0
2017-11-09 10:30:00,49.87,49.89,49.76,49.8,151192.0,45.7845,45.8028,45.6835,45.7202,151192.0
2017-11-09 10:40:00,49.79,49.82,49.75,49.78,147290.0,45.711,45.7385,45.6743,45.7018,147290.0
2017-11-09 10:50:00,49.79,49.8,49.72,49.79,104039.0,45.711,45.7202,45.6467,45.711,104039.0
2017-11-09 11:00:00,49.79,49.79,49.72,49.75,103842.0,45.711,45.711,45.6467,45.6743,103842.0
2017-11-09 11:10:00,49.75,49.76,49.72,49.75,141178.0,45.6743,45.6835,45.6467,45.6743,141178.0
2017-11-09 11:20:00,49.75,49.76,49.65,49.75,80050.0,45.6743,45.6835,45.5825,45.6743,80050.0
2017-11-09 11:30:00,49.74,49.74,49.62,49.65,101922.0,45.6651,45.6651,45.5549,45.5825,101922.0
2017-11-09 11:40:00,49.64,49.7,49.59,49.66,194781.0,45.5733,45.6284,45.5274,45.5917,194781.0
2017-11-09 11:50:00,49.66,49.67,49.52,49.59,86648.0,45.5917,45.6008,45.4631,45.5274,86648.0
2017-11-09 12:00:00,49.6,49.61,49.51,49.57,75637.0,45.5366,45.5458,45.4539,45.509,75637.0
2017-11-09 12:10:00,49.56,49.57,49.46,49.47,97163.0,45.4998,45.509,45.408,45.4172,97163.0
2017-11-09 12:20:00,49.47,49.49,49.24,49.29,174202.0,45.4172,45.4356,45.2061,45.252,174202.0
2017-11-09 12:30:00,49.28,49.3,49.13,49.28,108724.0,45.2428,45.2611,45.1051,45.2428,108724.0
2017-11-09 12:40:00,49.29,49.29,49.11,49.22,83619.0,45.252,45.252,45.0867,45.1877,83619.0
2017-11-09 12:50:00,49.23,49.37,49.21,49.36,74316.0,45.1969,45.3254,45.1785,45.3162,74316.0
2017-11-09 13:00:00,49.36,49.39,49.32,49.38,85716.0,45.3162,45.3438,45.2795,45.3346,85716.0
2017-11-09 13:10:00,49.37,49.44,49.36,49.4,60178.0,45.3254,45.3897,45.3162,45.353,60178.0
2017-11-09 13:20:00,49.42,49.47,49.39,49.43,71705.0,45.3713,45.4172,45.3438,45.3805,71705.0
2017-11-09 13:30:00,49.42,49.46,49.37,49.38,72503.0,45.3713,45.408,45.3254,45.3346,72503.0
2017-11-09 13:40:00,49.38,49.38,49.31,49.33,57869.0,45.3346,45.3346,45.2703,45.2887,57869.0
2017-11-09 13:50:00,49.33,49.35,49.28,49.29,59445.0,45.2887,45.3071,45.2428,45.252,59445.0
2017-11-09 14:00:00,49.28,49.33,49.26,49.27,60471.0,45.2428,45.2887,45.2244,45.2336,60471.0
2017-11-09 14:10:00,49.28,49.33,49.2,49.23,91073.0,45.2428,45.2887,45.1693,45.1969,91073.0
2017-11-09 14:20:00,49.23,49.28,49.22,49.26,74972.0,45.1969,45.2428,45.1877,45.2244,74972.0
2017-11-09 14:30:00,49.26,49.3,49.2,49.22,85956.0,45.2244,45.2611,45.1693,45.1877,85956.0
2017-11-09 14:40:00,49.21,49.22,49.16,49.21,67861.0,45.1785,45.1877,45.1326,45.1785,67861.0
2017-11-09 14:50:00,49.21,49.28,49.19,49.28,85652.0,45.1785,45.2428,45.1602,45.2428,85652.0
2017-11-09 15:00:00,49.28,49.37,49.23,49.37,69422.0,45.2428,45.3254,45.1969,45.3254,69422.0
2017-11-09 15:10:00,49.37,49.37,49.3,49.37,96344.0,45.3254,45.3254,45.2611,45.3254,96344.0
2017-11-09 15:20:00,49.37,49.44,49.36,49.41,75672.0,45.3254,45.3897,45.3162,45.3621,75672.0
2017-11-09 15:30:00,49.41,49.42,49.34,49.37,149213.0,45.3621,45.3713,45.2979,45.3254,149213.0
2017-11-09 15:40:00,49.36,49.4,49.31,49.35,233560.0,45.3162,45.353,45.2703,45.3071,233560.0
2017-11-09 15:50:00,49.36,49.37,49.17,49.18,681756.0,45.3162,45.3254,45.1418,45.151,681756.0
2017-11-10 09:30:00,49.2,49.28,49.08,49.26,163919.0,45.1693,45.2428,45.0592,45.2244,163919.0
2017-11-10 09:40:00,49.27,49.37,49.2,49.3,108079.0,45.2336,45.3254,45.1693,45.2611,108079.0
2017-11-10 09:50:00,49.3,49.32,49.11,49.27,142539.0,45.2611,45.2795,45.0867,45.2336,142539.0
2017-11-10 10:00:00,49.26,49.29,49.09,49.1,142714.0,45.2244,45.252,45.0684,45.0775,142714.0
2017-11-10 10:10:00,49.1,49.13,49.02,49.07,126928.0,45.0775,45.1051,45.0041,45.05,126928.0
2017-11-10 10:20:00,49.06,49.16,49.06,49.13,113261.0,45.0408,45.1326,45.0408,45.1051,113261.0
2017-11-10 10:30:00,49.13,49.14,48.91,49.01,178095.0,45.1051,45.1143,44.9031,44.9949,178095.0
2017-11-10 10:40:00,49.02,49.18,49.0,49.15,79376.0,45.0041,45.151,44.9857,45.1234,79376.0
2017-11-10 10:50:00,49.16,49.22,49.12,49.21,109051.0,45.1326,45.1877,45.0959,45.1785,109051.0
2017-11-10 11:00:00,49.21,49.29,49.19,49.25,80289.0,45.1785,45.252,45.1602,45.2152,80289.0
2017-11-10 11:10:00,49.26,49.32,49.22,49.31,91052.0,45.2244,45.2795,45.1877,45.2703,91052.0
2017-11-10 11:20:00,49.31,49.34,49.23,49.3,91914.0,45.2703,45.2979,45.1969,45.2611,91914.0
2017-11-10 11:30:00,49.31,49.35,49.19,49.19,72755.0,45.2703,45.3071,45.1602,45.1602,72755.0
2017-11-10 11:40:00,49.18,49.22,49.17,49.18,65259.0,45.151,45.1877,45.1418,45.151,65259.0
2017-11-10 11:50:00,49.18,49.23,49.17,49.23,46983.0,45.151,45.1969,45.1418,45.1969,46983.0
2017-11-10 12:00:00,49.22,49.24,49.14,49.16,63954.0,45.1877,45.2061,45.1143,45.1326,63954.0
2017-11-10 12:10:00,49.16,49.21,49.1,49.11,73855.0,45.1326,45.1785,45.0775,45.0867,73855.0
2017-11-10 12:20:00,49.11,49.14,49.1,49.14,69002.0,45.0867,45.1143,45.0775,45.1143,69002.0
2017-11-10 12:30:00,49.14,49.14,49.1,49.14,65179.0,45.1143,45.1143,45.0775,45.1143,65179.0
2017-11-10 12:40:00,49.13,49.14,49.01,49.08,172974.0,45.1051,45.1143,44.9949,45.0592,172974.0
2017-11-10 12:50:00,49.09,49.11,49.06,49.06,91752.0,45.0684,45.0867,45.0408,45.0408,91752.0
2017-11-10 13:00:00,49.07,49.07,49.01,49.02,113463.0,45.05,45.05,44.9949,45.0041,113463.0
2017-11-10 13:10:00,49.02,49.09,48.97,49.07,152883.0,45.0041,45.0684,44.9582,45.05,152883.0
2017-11-10 13:20:00,49.07,49.23,49.07,49.23,102620.0,45.05,45.1969,45.05,45.1969,102620.0
2017-11-10 13:30:00,49.23,49.26,49.19,49.22,97872.0,45.1969,45.2244,45.1602,45.1877,97872.0
2017-11-10 13:40:00,49.22,49.26,49.17,49.17,86949.0,45.1877,45.2244,45.1418,45.1418,86949.0
2017-11-10 13:50:00,49.18,49.18,49.14,49.18,81848.0,45.151,45.151,45.1143,45.151,81848.0
2017-11-10 14:00:00,49.18,49.22,49.17,49.18,80975.0,45.151,45.1877,45.1418,45.151,80975.0
2017-11-10 14:10:00,49.18,49.22,49.11,49.11,113245.0,45.151,45.1877,45.0867,45.0867,113245.0
2017-11-10 14:20:00,49.11,49.13,49.03,49.06,130534.0,45.0867,45.1051,45.0133,45.0408,130534.0
2017-11-10 14:30:00,49.05,49.07,49.02,49.03,139557.0,45.0316,45.05,45.0041,45.0133,139557.0
2017-11-10 14:40:00,49.03,49.11,49.0,49.06,230767.0,45.0133,45.0867,44.9857,45.0408,230767.0
2017-11-10 14:50:00,49.06,49.06,49.02,49.03,125454.0,45.0408,45.0408,45.0041,45.0133,125454.0
2017-11-10 15:00:00,49.04,49.08,49.03,49.08,153827.0,45.0224,45.0592,45.0133,45.0592,153827.0
2017-11-10 15:10:00,49.08,49.17,49.07,49.11,168701.0,45.0592,45.1418,45.05,45.0867,168701.0
2017-11-10 15:20:00,49.1,49.11,48.99,49.03,188142.0,45.0775,45.0867,44.9765,45.0133,188142.0
2017-11-10 15:30:00,49.03,49.11,49.02,49.03,184293.0,45.0133,45.0867,45.0041,45.0133,184293.0
2017-11-10 15:40:00,49.03,49.07,49.0,49.0,327406.0,45.0133,45.05,44.9857,44.9857,327406.0
2017-11-10 15:50:00,49.01,49.02,48.83,48.9,1084796.0,44.9949,45.0041,44.8297,44.8939,1084796.0
2017-11-13 09:30:00,48.6,48.84,48.58,48.71,199689.0,44.6185,44.8388,44.6001,44.7195,199689.0
2017-11-13 09:40:00,48.71,48.82,48.52,48.52,127837.0,44.7195,44.8205,44.545,44.545,127837.0
2017-11-13 09:50:00,48.52,48.53,48.33,48.38,207799.0,44.545,44.5542,44.3706,44.4165,207799.0
2017-11-13 10:00:00,48.38,48.61,48.36,48.58,144983.0,44.4165,44.6277,44.3982,44.6001,144983.0
2017-11-13 10:10:00,48.59,48.7,48.58,48.62,72233.0,44.6093,44.7103,44.6001,44.6369,72233.0
2017-11-13 10:20:00,48.61,48.63,48.55,48.63,74426.0,44.6277,44.646,44.5726,44.646,74426.0
2017-11-13 10:30:00,48.63,48.63,48.43,48.44,74059.0,44.646,44.646,44.4624,44.4716,74059.0
2017-11-13 10:40:00,48.45,48.55,48.4,48.54,182031.0,44.4808,44.5726,44.4349,44.5634,182031.0
2017-11-13 10:50:00,48.55,48.61,48.5,48.51,99456.0,44.5726,44.6277,44.5267,44.5359,99456.0
2017-11-13 11:00:00,48.51,48.54,48.49,48.53,38706.0,44.5359,44.5634,44.5175,44.5542,38706.0
2017-11-13 11:10:00,48.53,48.55,48.49,48.55,49299.0,44.5542,44.5726,44.5175,44.5726,49299.0
2017-11-13 11:20:00,48.56,48.57,48.5,48.53,64295.0,44.5818,44.591,44.5267,44.5542,64295.0
2017-11-13 11:30:00,48.52,48.54,48.5,48.54,65098.0,44.545,44.5634,44.5267,44.5634,65098.0
2017-11-13 11:40:00,48.54,48.55,48.48,48.51,88078.0,44.5634,44.5726,44.5083,44.5359,88078.0
2017-11-13 11:50:00,48.51,48.57,48.5,48.54,66669.0,44.5359,44.591,44.5267,44.5634,66669.0
2017-11-13 12:00:00,48.55,48.63,48.52,48.59,93872.0,44.5726,44.646,44.545,44.6093,93872.0
2017-11-13 12:10:00,48.6,48.63,48.57,48.59,141168.0,44.6185,44.646,44.591,44.6093,141168.0
2017-11-13 12:20:00,48.59,48.64,48.57,48.62,67475.0,44.6093,44.6552,44.591,44.6369,67475.0
2017-11-13 12:30:00,48.62,48.64,48.6,48.6,27085.0,44.6369,44.6552,44.6185,44.6185,27085.0
2017-11-13 12:40:00,48.61,48.64,48.6,48.63,28819.0,44.6277,44.6552,44.6185,44.646,28819.0
2017-11-13 12:50:00,48.63,48.64,48.51,48.55,70319.0,44.646,44.6552,44.5359,44.5726,70319.0
2017-11-13 13:00:00,48.55,48.56,48.5,48.51,50555.0,44.5726,44.5818,44.5267,44.5359,50555.0
2017-11-13 13:10:00,48.51,48.57,48.49,48.57,53231.0,44.5359,44.591,44.5175,44.591,53231.0
2017-11-13 13:20:00,48.57,48.58,48.52,48.53,83161.0,44.591,44.6001,44.545,44.5542,83161.0
2017-11-13 13:30:00,48.53,48.54,48.51,48.53,42353.0,44.5542,44.5634,44.5359,44.5542,42353.0
2017-11-13 13:40:00,48.54,48.54,48.45,48.45,60326.0,44.5634,44.5634,44.4808,44.4808,60326.0
2017-11-13 13:50:00,48.45,48.48,48.45,48.48,58288.0,44.4808,44.5083,44.4808,44.5083,58288.0
2017-11-13 14:00:00,48.48,48.5,48.43,48.45,95620.0,44.5083,44.5267,44.4624,44.4808,95620.0
2017-11-13 14:10:00,48.45,48.54,48.45,48.54,34580.0,44.4808,44.5634,44.4808,44.5634,34580.0
2017-11-13 14:20:00,48.54,48.54,48.48,48.5,63286.0,44.5634,44.5634,44.5083,44.5267,63286.0
2017-11-13 14:30:00,48.49,48.49,48.45,48.48,64036.0,44.5175,44.5175,44.4808,44.5083,64036.0
2017-11-13 14:40:00,48.48,48.57,48.48,48.57,49637.0,44.5083,44.591,44.5083,44.591,49637.0
2017-11-13 14:50:00,48.56,48.59,48.55,48.58,73953.0,44.5818,44.6093,44.5726,44.6001,73953.0
2017-11-13 15:00:00,48.58,48.58,48.55,48.58,51293.0,44.6001,44.6001,44.5726,44.6001,51293.0
2017-11-13 15:10:00,48.58,48.63,48.55,48.62,76053.0,44.6001,44.646,44.5726,44.6369,76053.0
2017-11-13 15:20:00,48.62,48.72,48.61,48.72,300201.0,44.6369,44.7287,44.6277,44.7287,300201.0
2017-11-13 15:30:00,48.71,48.72,48.65,48.68,272273.0,44.7195,44.7287,44.6644,44.6919,272273.0
2017-11-13 15:40:00,48.69,48.77,48.63,48.77,233048.0,44.7011,44.7746,44.646,44.7746,233048.0
2017-11-13 15:50:00,48.77,48.9,48.73,48.87,577467.0,44.7746,44.8939,44.7378,44.8664,577467.0
2017-11-14 09:30:00,48.82,48.89,48.56,48.67,220788.0,44.8205,44.8847,44.5818,44.6828,220788.0
2017-11-14 09:40:00,48.68,48.86,48.61,48.72,187969.0,44.6919,44.8572,44.6277,44.7287,187969.0
2017-11-14 09:50:00,48.72,48.86,48.66,48.81,69144.0,44.7287,44.8572,44.6736,44.8113,69144.0
2017-11-14 10:00:00,48.82,48.91,48.76,48.85,113371.0,44.8205,44.9031,44.7654,44.848,113371.0
2017-11-14 10:10:00,48.86,48.9,48.75,48.76,79394.0,44.8572,44.8939,44.7562,44.7654,79394.0
2017-11-14 10:20:00,48.76,48.89,48.76,48.79,82850.0,44.7654,44.8847,44.7654,44.7929,82850.0
2017-11-14 10:30:00,48.79,48.84,48.78,48.81,62550.0,44.7929,44.8388,44.7837,44.8113,62550.0
2017-11-14 10:40:00,48.8,48.87,48.78,48.81,90336.0,44.8021,44.8664,44.7837,44.8113,90336.0
2017-11-14 10:50:00,48.82,48.96,48.8,48.93,161953.0,44.8205,44.949,44.8021,44.9215,161953.0
2017-11-14 11:00:00,48.93,48.94,48.88,48.9,101160.0,44.9215,44.9306,44.8756,44.8939,101160.0
2017-11-14 11:10:00,48.91,48.95,48.86,48.94,104026.0,44.9031,44.9398,44.8572,44.9306,104026.0
2017-11-14 11:20:00,48.93,48.99,48.86,48.87,88664.0,44.9215,44.9765,44.8572,44.8664,88664.0
2017-11-14 11:30:00,48.87,48.89,48.71,48.72,116518.0,44.8664,44.8847,44.7195,44.7287,116518.0
2017-11-14 11:40:00,48.72,48.73,48.66,48.71,142857.0,44.7287,44.7378,44.6736,44.7195,142857.0
2017-11-14 11:50:00,48.71,48.87,48.7,48.8,67302.0,44.7195,44.8664,44.7103,44.8021,67302.0
2017-11-14 12:00:00,48.81,48.89,48.79,48.89,40431.0,44.8113,44.8847,44.7929,44.8847,40431.0
2017-11-14 12:10:00,48.88,48.94,48.85,48.9,55707.0,44.8756,44.9306,44.848,44.8939,55707.0
2017-11-14 12:20:00,48.9,48.92,48.85,48.86,57985.0,44.8939,44.9123,44.848,44.8572,57985.0
2017-11-14 12:30:00,48.87,48.87,48.84,48.87,40421.0,44.8664,44.8664,44.8388,44.8664,40421.0
2017-11-14 12:40:00,48.87,48.88,48.82,48.83,32402.0,44.8664,44.8756,44.8205,44.8297,32402.0
2017-11-14 12:50:00,48.84,48.86,48.74,48.77,50163.0,44.8388,44.8572,44.747,44.7746,50163.0
2017-11-14 13:00:00,48.77,48.81,48.74,48.79,51881.0,44.7746,44.8113,44.747,44.7929,51881.0
2017-11-14 13:10:00,48.79,48.82,48.71,48.71,85199.0,44.7929,44.8205,44.7195,44.7195,85199.0
2017-11-14 13:20:00,48.72,48.73,48.7,48.71,71100.0,44.7287,44.7378,44.7103,44.7195,71100.0
2017-11-14 13:30:00,48.7,48.74,48.68,48.71,77547.0,44.7103,44.747,44.6919,44.7195,77547.0
2017-11-14 13:40:00,48.72,48.84,48.71,48.82,74637.0,44.7287,44.8388,44.7195,44.8205,74637.0
2017-11-14 13:50:00,48.82,48.83,48.77,48.83,37738.0,44.8205,44.8297,44.7746,44.8297,37738.0
2017-11-14 14:00:00,48.82,48.83,48.79,48.82,39032.0,44.8205,44.8297,44.7929,44.8205,39032.0
2017-11-14 14:10:00,48.81,48.84,48.81,48.82,29398.0,44.8113,44.8388,44.8113,44.8205,29398.0
2017-11-14 14:20:00,48.81,48.82,48.75,48.82,56645.0,44.8113,44.8205,44.7562,44.8205,56645.0
2017-11-14 14:30:00,48.82,48.89,48.8,48.89,50462.0,44.8205,44.8847,44.8021,44.8847,50462.0
2017-11-14 14:40:00,48.89,48.92,48.87,48.89,58868.0,44.8847,44.9123,44.8664,44.8847,58868.0
2017-11-14 14:50:00,48.89,48.92,48.81,48.82,111236.0,44.8847,44.9123,44.8113,44.8205,111236.0
2017-11-14 15:00:00,48.83,48.9,48.82,48.88,72755.0,44.8297,44.8939,44.8205,44.8756,72755.0
2017-11-14 15:10:00,48.88,48.99,48.88,48.98,63976.0,44.8756,44.9765,44.8756,44.9674,63976.0
2017-11-14 15:20:00,48.98,48.98,48.89,48.89,60464.0,44.9674,44.9674,44.8847,44.8847,60464.0
2017-11-14 15:30:00,48.9,48.93,48.87,48.89,107815.0,44.8939,44.9215,44.8664,44.8847,107815.0
2017-11-14 15:40:00,48.88,48.9,48.82,48.86,206362.0,44.8756,44.8939,44.8205,44.8572,206362.0
2017-11-14 15:50:00,48.85,48.91,48.83,48.9,548620.0,44.848,44.9031,44.8297,44.8939,548620.0
2017-11-15 09:30:00,48.66,48.9,48.59,48.64,131454.0,44.6736,44.8939,44.6093,44.6552,131454.0
2017-11-15 09:40:00,48.65,48.65,48.43,48.5,128831.0,44.6644,44.6644,44.4624,44.5267,128831.0
2017-11-15 09:50:00,48.5,48.52,48.39,48.47,153053.0,44.5267,44.545,44.4257,44.4991,153053.0
2017-11-15 10:00:00,48.46,48.68,48.41,48.68,155059.0,44.49,44.6919,44.4441,44.6919,155059.0
2017-11-15 10:10:00,48.68,48.72,48.5,48.51,138103.0,44.6919,44.7287,44.5267,44.5359,138103.0
2017-11-15 10:20:00,48.51,48.51,48.35,48.37,140147.0,44.5359,44.5359,44.389,44.4073,140147.0
2017-11-15 10:30:00,48.36,48.61,48.34,48.61,132487.0,44.3982,44.6277,44.3798,44.6277,132487.0
2017-11-15 10:40:00,48.61,48.75,48.56,48.58,170260.0,44.6277,44.7562,44.5818,44.6001,170260.0
2017-11-15 10:50:00,48.58,48.68,48.57,48.68,221244.0,44.6001,44.6919,44.591,44.6919,221244.0
2017-11-15 11:00:00,48.68,48.8,48.64,48.78,155891.0,44.6919,44.8021,44.6552,44.7837,155891.0
2017-11-15 11:10:00,48.79,48.89,48.75,48.85,114324.0,44.7929,44.8847,44.7562,44.848,114324.0
2017-11-15 11:20:00,48.84,48.97,48.83,48.94,166242.0,44.8388,44.9582,44.8297,44.9306,166242.0
2017-11-15 11:30:00,48.95,49.0,48.94,48.98,90628.0,44.9398,44.9857,44.9306,44.9674,90628.0
2017-11-15 11:40:00,48.98,49.09,48.97,49.06,97100.0,44.9674,45.0684,44.9582,45.0408,97100.0
2017-11-15 11:50:00,49.07,49.07,49.01,49.05,48818.0,45.05,45.05,44.9949,45.0316,48818.0
2017-11-15 12:00:00,49.05,49.06,48.95,49.01,59907.0,45.0316,45.0408,44.9398,44.9949,59907.0
2017-11-15 12:10:00,49.01,49.03,48.97,48.98,43850.0,44.9949,45.0133,44.9582,44.9674,43850.0
2017-11-15 12:20:00,48.98,49.0,48.92,48.96,168322.0,44.9674,44.9857,44.9123,44.949,168322.0
2017-11-15 12:30:00,48.97,49.05,48.96,49.03,160279.0,44.9582,45.0316,44.949,45.0133,160279.0
2017-11-15 12:40:00,49.04,49.12,49.0,49.11,110173.0,45.0224,45.0959,44.9857,45.0867,110173.0
2017-11-15 12:50:00,49.11,49.15,49.09,49.14,79492.0,45.0867,45.1234,45.0684,45.1143,79492.0
2017-11-15 13:00:00,49.14,49.17,49.09,49.12,64707.0,45.1143,45.1418,45.0684,45.0959,64707.0
2017-11-15 13:10:00,49.11,49.17,49.09,49.16,102361.0,45.0867,45.1418,45.0684,45.1326,102361.0
2017-11-15 13:20:00,49.16,49.22,49.11,49.2,77745.0,45.1326,45.1877,45.0867,45.1693,77745.0
2017-11-15 13:30:00,49.21,49.22,49.17,49.18,41189.0,45.1785,45.1877,45.1418,45.151,41189.0
2017-11-15 13:40:00,49.18,49.24,49.17,49.22,67666.0,45.151,45.2061,45.1418,45.1877,67666.0
2017-11-15 13:50:00,49.22,49.25,49.03,49.03,104940.0,45.1877,45.2152,45.0133,45.0133,104940.0
2017-11-15 14:00:00,49.03,49.09,49.02,49.08,71484.0,45.0133,45.0684,45.0041,45.0592,71484.0
2017-11-15 14:10:00,49.09,49.15,49.08,49.14,61785.0,45.0684,45.1234,45.0592,45.1143,61785.0
2017-11-15 14:20:00,49.14,49.14,49.09,49.12,63689.0,45.1143,45.1143,45.0684,45.0959,63689.0
2017-11-15 14:30:00,49.11,49.25,49.11,49.23,108469.0,45.0867,45.2152,45.0867,45.1969,108469.0
2017-11-15 14:40:00,49.23,49.33,49.22,49.29,83455.0,45.1969,45.2887,45.1877,45.252,83455.0
2017-11-15 14:50:00,49.29,49.36,49.28,49.29,64119.0,45.252,45.3162,45.2428,45.252,64119.0
2017-11-15 15:00:00,49.28,49.48,49.28,49.48,117731.0,45.2428,45.4264,45.2428,45.4264,117731.0
2017-11-15 15:10:00,49.48,49.53,49.46,49.5,163698.0,45.4264,45.4723,45.408,45.4448,163698.0
2017-11-15 15:20:00,49.5,49.54,49.46,49.48,160522.0,45.4448,45.4815,45.408,45.4264,160522.0
2017-11-15 15:30:00,49.48,49.49,49.37,49.47,236446.0,45.4264,45.4356,45.3254,45.4172,236446.0
2017-11-15 15:40:00,49.47,49.51,49.39,49.44,211774.0,45.4172,45.4539,45.3438,45.3897,211774.0
2017-11-15 15:50:00,49.43,49.44,49.33,49.33,659091.0,45.3805,45.3897,45.2887,45.2887,659091.0
2017-11-16 09:30:00,49.46,49.72,49.42,49.7,217491.0,45.6826,45.9227,45.6456,45.9042,217491.0
2017-11-16 09:40:00,49.7,49.92,49.68,49.86,207547.0,45.9042,46.1074,45.8858,46.052,207547.0
2017-11-16 09:50:00,49.85,49.96,49.64,49.83,240062.0,46.0428,46.1444,45.8488,46.0243,240062.0
2017-11-16 10:00:00,49.83,49.83,49.71,49.79,87472.0,46.0243,46.0243,45.9135,45.9874,87472.0
2017-11-16 10:10:00,49.78,49.9,49.72,49.9,114166.0,45.9781,46.089,45.9227,46.089,114166.0
2017-11-16 10:20:00,49.89,49.97,49.82,49.97,99312.0,46.0797,46.1536,46.0151,46.1536,99312.0
2017-11-16 10:30:00,49.96,49.97,49.89,49.95,84071.0,46.1444,46.1536,46.0797,46.1351,84071.0
2017-11-16 10:40:00,49.95,50.07,49.95,50.03,133053.0,46.1351,46.246,46.1351,46.209,133053.0
2017-11-16 10:50:00,50.02,50.09,49.97,49.98,88392.0,46.1998,46.2644,46.1536,46.1628,88392.0
2017-11-16 11:00:00,49.99,50.07,49.98,50.01,121033.0,46.1721,46.246,46.1628,46.1906,121033.0
2017-11-16 11:10:00,50.0,50.05,49.95,50.02,87960.0,46.1813,46.2275,46.1351,46.1998,87960.0
2017-11-16 11:20:00,50.01,50.04,49.97,50.0,73408.0,46.1906,46.2183,46.1536,46.1813,73408.0
2017-11-16 11:30:00,50.0,50.17,50.0,50.13,140293.0,46.1813,46.3383,46.1813,46.3014,140293.0
2017-11-16 11:40:00,50.13,50.3,50.1,50.26,229096.0,46.3014,46.4584,46.2737,46.4215,229096.0
2017-11-16 11:50:00,50.25,50.4,50.24,50.39,198141.0,46.4122,46.5508,46.403,46.5415,198141.0
2017-11-16 12:00:00,50.39,50.5,50.37,50.5,233774.0,46.5415,46.6431,46.5231,46.6431,233774.0
2017-11-16 12:10:00,50.49,50.5,50.47,50.49,126008.0,46.6339,46.6431,46.6154,46.6339,126008.0
2017-11-16 12:20:00,50.48,50.65,50.48,50.64,241743.0,46.6247,46.7817,46.6247,46.7724,241743.0
2017-11-16 12:30:00,50.64,50.64,50.41,50.43,100323.0,46.7724,46.7724,46.56,46.5785,100323.0
2017-11-16 12:40:00,50.43,50.49,50.37,50.38,79686.0,46.5785,46.6339,46.5231,46.5323,79686.0
2017-11-16 12:50:00,50.38,50.45,50.35,50.41,68126.0,46.5323,46.5969,46.5046,46.56,68126.0
2017-11-16 13:00:00,50.41,50.52,50.39,50.47,80667.0,46.56,46.6616,46.5415,46.6154,80667.0
2017-11-16 13:10:00,50.46,50.48,50.35,50.45,87339.0,46.6062,46.6247,46.5046,46.5969,87339.0
2017-11-16 13:20:00,50.44,50.46,50.37,50.46,76608.0,46.5877,46.6062,46.5231,46.6062,76608.0
2017-11-16 13:30:00,50.46,50.47,50.41,50.43,49580.0,46.6062,46.6154,46.56,46.5785,49580.0
2017-11-16 13:40:00,50.43,50.46,50.37,50.43,69772.0,46.5785,46.6062,46.5231,46.5785,69772.0
2017-11-16 13:50:00,50.43,50.48,50.42,50.45,55347.0,46.5785,46.6247,46.5692,46.5969,55347.0
2017-11-16 14:00:00,50.45,50.51,50.44,50.49,56397.0,46.5969,46.6524,46.5877,46.6339,56397.0
2017-11-16 14:10:00,50.49,50.54,50.47,50.52,66028.0,46.6339,46.6801,46.6154,46.6616,66028.0
2017-11-16 14:20:00,50.52,50.53,50.49,50.5,83781.0,46.6616,46.6708,46.6339,46.6431,83781.0
2017-11-16 14:30:00,50.5,50.61,50.48,50.6,225116.0,46.6431,46.7447,46.6247,46.7355,225116.0
2017-11-16 14:40:00,50.6,50.61,50.54,50.56,83654.0,46.7355,46.7447,46.6801,46.6985,83654.0
2017-11-16 14:50:00,50.56,50.57,50.5,50.55,98851.0,46.6985,46.7078,46.6431,46.6893,98851.0
2017-11-16 15:00:00,50.54,50.55,50.47,50.5,195767.0,46.6801,46.6893,46.6154,46.6431,195767.0
2017-11-16 15:10:00,50.5,50.51,50.39,50.41,129272.0,46.6431,46.6524,46.5415,46.56,129272.0
2017-11-16 15:20:00,50.41,50.47,50.41,50.45,116665.0,46.56,46.6154,46.56,46.5969,116665.0
2017-11-16 15:30:00,50.44,50.45,50.36,50.45,219431.0,46.5877,46.5969,46.5138,46.5969,219431.0
2017-11-16 15:40:00,50.44,50.46,50.38,50.4,287497.0,46.5877,46.6062,46.5323,46.5508,287497.0
2017-11-16 15:50:00,50.4,50.48,50.38,50.45,811062.0,46.5508,46.6247,46.5323,46.5969,811062.0
2017-11-17 09:30:00,50.05,50.19,49.8,49.83,365124.0,46.2275,46.3568,45.9966,46.0243,365124.0
2017-11-17 09:40:00,49.84,49.99,49.79,49.91,124920.0,46.0335,46.1721,45.9874,46.0982,124920.0
2017-11-17 09:50:00,49.92,50.09,49.92,49.98,125670.0,46.1074,46.2644,46.1074,46.1628,125670.0
2017-11-17 10:00:00,49.98,50.04,49.91,49.99,66349.0,46.1628,46.2183,46.0982,46.1721,66349.0
2017-11-17 10:10:00,49.98,50.0,49.86,49.93,79915.0,46.1628,46.1813,46.052,46.1167,79915.0
2017-11-17 10:20:00,49.93,49.95,49.86,49.94,77120.0,46.1167,46.1351,46.052,46.1259,77120.0
2017-11-17 10:30:00,49.94,49.94,49.84,49.87,83238.0,46.1259,46.1259,46.0335,46.0612,83238.0
2017-11-17 10:40:00,49.88,49.98,49.86,49.93,56046.0,46.0705,46.1628,46.052,46.1167,56046.0
2017-11-17 10:50:00,49.94,50.08,49.92,50.04,82908.0,46.1259,46.2552,46.1074,46.2183,82908.0
2017-11-17 11:00:00,50.05,50.05,49.87,49.89,62447.0,46.2275,46.2275,46.0612,46.0797,62447.0
2017-11-17 11:10:00,49.89,49.89,49.7,49.71,92750.0,46.0797,46.0797,45.9042,45.9135,92750.0
2017-11-17 11:20:00,49.71,49.76,49.61,49.61,134941.0,45.9135,45.9596,45.8211,45.8211,134941.0
2017-11-17 11:30:00,49.62,49.66,49.53,49.66,148476.0,45.8303,45.8673,45.7472,45.8673,148476.0
2017-11-17 11:40:00,49.66,49.81,49.64,49.81,77972.0,45.8673,46.0058,45.8488,46.0058,77972.0
2017-11-17 11:50:00,49.81,49.91,49.79,49.84,70285.0,46.0058,46.0982,45.9874,46.0335,70285.0
2017-11-17 12:00:00,49.85,49.86,49.77,49.79,42969.0,46.0428,46.052,45.9689,45.9874,42969.0
2017-11-17 12:10:00,49.8,49.92,49.79,49.89,66980.0,45.9966,46.1074,45.9874,46.0797,66980.0
2017-11-17 12:20:00,49.89,49.95,49.88,49.93,53454.0,46.0797,46.1351,46.0705,46.1167,53454.0
2017-11-17 12:30:00,49.92,49.96,49.91,49.93,56664.0,46.1074,46.1444,46.0982,46.1167,56664.0
2017-11-17 12:40:00,49.93,49.97,49.87,49.87,38933.0,46.1167,46.1536,46.0612,46.0612,38933.0
2017-11-17 12:50:00,49.88,50.0,49.85,49.98,62296.0,46.0705,46.1813,46.0428,46.1628,62296.0
2017-11-17 13:00:00,49.98,49.98,49.93,49.93,41037.0,46.1628,46.1628,46.1167,46.1167,41037.0
2017-11-17 13:10:00,49.92,49.93,49.8,49.81,77986.0,46.1074,46.1167,45.9966,46.0058,77986.0
2017-11-17 13:20:00,49.81,49.85,49.77,49.85,64378.0,46.0058,46.0428,45.9689,46.0428,64378.0
2017-11-17 13:30:00,49.84,49.84,49.77,49.83,38282.0,46.0335,46.0335,45.9689,46.0243,38282.0
2017-11-17 13:40:00,49.84,49.85,49.8,49.81,34626.0,46.0335,46.0428,45.9966,46.0058,34626.0
2017-11-17 13:50:00,49.82,49.83,49.76,49.78,36518.0,46.0151,46.0243,45.9596,45.9781,36518.0
2017-11-17 14:00:00,49.78,49.88,49.77,49.87,52193.0,45.9781,46.0705,45.9689,46.0612,52193.0
2017-11-17 14:10:00,49.87,49.94,49.86,49.91,75913.0,46.0612,46.1259,46.052,46.0982,75913.0
2017-11-17 14:20:00,49.91,49.95,49.9,49.94,39902.0,46.0982,46.1351,46.089,46.1259,39902.0
2017-11-17 14:30:00,49.95,49.96,49.89,49.93,55583.0,46.1351,46.1444,46.0797,46.1167,55583.0
2017-11-17 14:40:00,49.92,49.94,49.89,49.94,52173.0,46.1074,46.1259,46.0797,46.1259,52173.0
2017-11-17 14:50:00,49.93,49.94,49.89,49.9,40820.0,46.1167,46.1259,46.0797,46.089,40820.0
2017-11-17 15:00:00,49.91,49.92,49.84,49.88,77479.0,46.0982,46.1074,46.0335,46.0705,77479.0
2017-11-17 15:10:00,49.87,49.9,49.83,49.84,72044.0,46.0612,46.089,46.0243,46.0335,72044.0
2017-11-17 15:20:00,49.84,49.86,49.82,49.85,112001.0,46.0335,46.052,46.0151,46.0428,112001.0
2017-11-17 15:30:00,49.85,49.92,49.85,49.87,104924.0,46.0428,46.1074,46.0428,46.0612,104924.0
2017-11-17 15:40:00,49.87,49.88,49.76,49.82,301618.0,46.0612,46.0705,45.9596,46.0151,301618.0
2017-11-17 15:50:00,49.83,49.89,49.82,49.82,465904.0,46.0243,46.0797,46.0151,46.0151,465904.0
2017-11-20 09:30:00,49.85,49.9,49.58,49.67,135035.0,46.0428,46.089,45.7934,45.8765,135035.0
2017-11-20 09:40:00,49.68,49.83,49.65,49.66,121256.0,45.8858,46.0243,45.858,45.8673,121256.0
2017-11-20 09:50:00,49.66,49.68,49.5,49.51,89762.0,45.8673,45.8858,45.7195,45.7287,89762.0
2017-11-20 10:00:00,49.51,49.6,49.36,49.4,132811.0,45.7287,45.8119,45.5902,45.6271,132811.0
2017-11-20 10:10:00,49.41,49.41,49.12,49.13,176732.0,45.6364,45.6364,45.3685,45.3778,176732.0
2017-11-20 10:20:00,49.14,49.24,49.13,49.17,118299.0,45.387,45.4794,45.3778,45.4147,118299.0
2017-11-20 10:30:00,49.17,49.39,49.17,49.39,130950.0,45.4147,45.6179,45.4147,45.6179,130950.0
2017-11-20 10:40:00,49.39,49.44,49.34,49.41,61790.0,45.6179,45.6641,45.5717,45.6364,61790.0
2017-11-20 10:50:00,49.41,49.47,49.37,49.43,89581.0,45.6364,45.6918,45.5994,45.6548,89581.0
2017-11-20 11:00:00,49.43,49.43,49.26,49.32,102061.0,45.6548,45.6548,45.4978,45.5533,102061.0
2017-11-20 11:10:00,49.32,49.49,49.32,49.44,77281.0,45.5533,45.7103,45.5533,45.6641,77281.0
2017-11-20 11:20:00,49.43,49.53,49.43,49.46,66625.0,45.6548,45.7472,45.6548,45.6826,66625.0
2017-11-20 11:30:00,49.46,49.49,49.4,49.47,86199.0,45.6826,45.7103,45.6271,45.6918,86199.0
2017-11-20 11:40:00,49.47,49.53,49.47,49.52,38218.0,45.6918,45.7472,45.6918,45.738,38218.0
2017-11-20 11:50:00,49.51,49.52,49.36,49.36,109615.0,45.7287,45.738,45.5902,45.5902,109615.0
2017-11-20 12:00:00,49.37,49.44,49.26,49.28,93896.0,45.5994,45.6641,45.4978,45.5163,93896.0
2017-11-20 12:10:00,49.28,49.37,49.27,49.33,58142.0,45.5163,45.5994,45.5071,45.5625,58142.0
2017-11-20 12:20:00,49.33,49.44,49.3,49.36,96885.0,45.5625,45.6641,45.5348,45.5902,96885.0
2017-11-20 12:30:00,49.36,49.41,49.35,49.36,30781.0,45.5902,45.6364,45.581,45.5902,30781.0
2017-11-20 12:40:00,49.36,49.54,49.36,49.54,117066.0,45.5902,45.7564,45.5902,45.7564,117066.0
2017-11-20 12:50:00,49.54,49.58,49.48,49.52,37433.0,45.7564,45.7934,45.701,45.738,37433.0
2017-11-20 13:00:00,49.52,49.54,49.48,49.52,48408.0,45.738,45.7564,45.701,45.738,48408.0
2017-11-20 13:10:00,49.52,49.63,49.52,49.59,55006.0,45.738,45.8396,45.738,45.8026,55006.0
2017-11-20 13:20:00,49.59,49.6,49.5,49.5,39137.0,45.8026,45.8119,45.7195,45.7195,39137.0
2017-11-20 13:30:00,49.51,49.53,49.47,49.48,35692.0,45.7287,45.7472,45.6918,45.701,35692.0
2017-11-20 13:40:00,49.48,49.55,49.46,49.53,43268.0,45.701,45.7657,45.6826,45.7472,43268.0
2017-11-20 13:50:00,49.53,49.54,49.49,49.54,47754.0,45.7472,45.7564,45.7103,45.7564,47754.0
2017-11-20 14:00:00,49.55,49.6,49.54,49.58,51515.0,45.7657,45.8119,45.7564,45.7934,51515.0
2017-11-20 14:10:00,49.58,49.59,49.55,49.58,50128.0,45.7934,45.8026,45.7657,45.7934,50128.0
2017-11-20 14:20:00,49.58,49.59,49.55,49.58,37162.0,45.7934,45.8026,45.7657,45.7934,37162.0
2017-11-20 14:30:00,49.58,49.65,49.57,49.65,73976.0,45.7934,45.858,45.7842,45.858,73976.0
2017-11-20 14:40:00,49.65,49.72,49.64,49.71,99005.0,45.858,45.9227,45.8488,45.9135,99005.0
2017-11-20 14:50:00,49.71,49.75,49.68,49.69,53935.0,45.9135,45.9504,45.8858,45.895,53935.0
2017-11-20 15:00:00,49.69,49.75,49.65,49.73,70842.0,45.895,45.9504,45.858,45.9319,70842.0
2017-11-20 15:10:00,49.73,49.86,49.73,49.86,141034.0,45.9319,46.052,45.9319,46.052,141034.0
2017-11-20 15:20:00,49.87,49.87,49.73,49.76,95683.0,46.0612,46.0612,45.9319,45.9596,95683.0
2017-11-20 15:30:00,49.76,49.79,49.72,49.77,134781.0,45.9596,45.9874,45.9227,45.9689,134781.0
2017-11-20 15:40:00,49.76,49.82,49.74,49.82,155858.0,45.9596,46.0151,45.9412,46.0151,155858.0
2017-11-20 15:50:00,49.82,49.87,49.8,49.81,324445.0,46.0151,46.0612,45.9966,46.0058,324445.0
2017-11-21 09:30:00,50.0,50.08,49.73,49.93,151109.0,46.1813,46.2552,45.9319,46.1167,151109.0
2017-11-21 09:40:00,49.92,50.17,49.9,50.13,178951.0,46.1074,46.3383,46.089,46.3014,178951.0
2017-11-21 09:50:00,50.12,50.25,50.0,50.18,114696.0,46.2922,46.4122,46.1813,46.3476,114696.0
2017-11-21 10:00:00,50.19,50.22,50.01,50.07,108984.0,46.3568,46.3845,46.1906,46.246,108984.0
2017-11-21 10:10:00,50.07,50.11,50.03,50.09,86246.0,46.246,46.2829,46.209,46.2644,86246.0
2017-11-21 10:20:00,50.09,50.11,50.02,50.08,78474.0,46.2644,46.2829,46.1998,46.2552,78474.0
2017-11-21 10:30:00,50.09,50.17,50.06,50.09,68269.0,46.2644,46.3383,46.2367,46.2644,68269.0
2017-11-21 10:40:00,50.09,50.11,50.07,50.08,53461.0,46.2644,46.2829,46.246,46.2552,53461.0
2017-11-21 10:50:00,50.08,50.18,50.08,50.13,57242.0,46.2552,46.3476,46.2552,46.3014,57242.0
2017-11-21 11:00:00,50.13,50.13,50.07,50.12,81468.0,46.3014,46.3014,46.246,46.2922,81468.0
2017-11-21 11:10:00,50.12,50.18,50.09,50.16,50199.0,46.2922,46.3476,46.2644,46.3291,50199.0
2017-11-21 11:20:00,50.16,50.24,50.13,50.14,58348.0,46.3291,46.403,46.3014,46.3106,58348.0
2017-11-21 11:30:00,50.14,50.23,50.11,50.22,69180.0,46.3106,46.3938,46.2829,46.3845,69180.0
2017-11-21 11:40:00,50.22,50.22,50.12,50.2,31235.0,46.3845,46.3845,46.2922,46.366,31235.0
2017-11-21 11:50:00,50.2,50.23,50.17,50.2,38056.0,46.366,46.3938,46.3383,46.366,38056.0
2017-11-21 12:00:00,50.2,50.2,50.16,50.16,31920.0,46.366,46.366,46.3291,46.3291,31920.0
2017-11-21 12:10:00,50.16,50.18,50.13,50.15,29097.0,46.3291,46.3476,46.3014,46.3199,29097.0
2017-11-21 12:20:00,50.16,50.18,50.14,50.16,24189.0,46.3291,46.3476,46.3106,46.3291,24189.0
2017-11-21 12:30:00,50.18,50.23,50.17,50.2,23940.0,46.3476,46.3938,46.3383,46.366,23940.0
2017-11-21 12:40:00,50.2,50.24,50.18,50.23,32030.0,46.366,46.403,46.3476,46.3938,32030.0
2017-11-21 12:50:00,50.22,50.25,50.21,50.24,26905.0,46.3845,46.4122,46.3753,46.403,26905.0
2017-11-21 13:00:00,50.23,50.3,50.23,50.29,57547.0,46.3938,46.4584,46.3938,46.4492,57547.0
2017-11-21 13:10:00,50.29,50.29,50.23,50.23,35998.0,46.4492,46.4492,46.3938,46.3938,35998.0
2017-11-21 13:20:00,50.23,50.31,50.23,50.31,73302.0,46.3938,46.4676,46.3938,46.4676,73302.0
2017-11-21 13:30:00,50.32,50.37,50.31,50.35,72837.0,46.4769,46.5231,46.4676,46.5046,72837.0
2017-11-21 13:40:00,50.35,50.44,50.34,50.43,60119.0,46.5046,46.5877,46.4953,46.5785,60119.0
2017-11-21 13:50:00,50.43,50.56,50.43,50.43,147670.0,46.5785,46.6985,46.5785,46.5785,147670.0
2017-11-21 14:00:00,50.43,50.49,50.35,50.35,63436.0,46.5785,46.6339,46.5046,46.5046,63436.0
2017-11-21 14:10:00,50.36,50.4,50.28,50.29,84898.0,46.5138,46.5508,46.4399,46.4492,84898.0
2017-11-21 14:20:00,50.3,50.35,50.27,50.32,36631.0,46.4584,46.5046,46.4307,46.4769,36631.0
2017-11-21 14:30:00,50.31,50.32,50.25,50.26,54524.0,46.4676,46.4769,46.4122,46.4215,54524.0
2017-11-21 14:40:00,50.27,50.36,50.26,50.36,55923.0,46.4307,46.5138,46.4215,46.5138,55923.0
2017-11-21 14:50:00,50.36,50.47,50.35,50.47,90291.0,46.5138,46.6154,46.5046,46.6154,90291.0
2017-11-21 15:00:00,50.47,50.48,50.38,50.41,78753.0,46.6154,46.6247,46.5323,46.56,78753.0
2017-11-21 15:10:00,50.41,50.43,50.39,50.43,48624.0,46.56,46.5785,46.5415,46.5785,48624.0
2017-11-21 15:20:00,50.43,50.47,50.4,50.46,65679.0,46.5785,46.6154,46.5508,46.6062,65679.0
2017-11-21 15:30:00,50.46,50.57,50.45,50.56,161690.0,46.6062,46.7078,46.5969,46.6985,161690.0
2017-11-21 15:40:00,50.56,50.67,50.53,50.63,335035.0,46.6985,46.8001,46.6708,46.7632,335035.0
2017-11-21 15:50:00,50.64,50.68,50.61,50.67,579758.0,46.7724,46.8094,46.7447,46.8001,579758.0
2017-11-22 09:30:00,50.54,50.67,50.28,50.52,201855.0,46.6801,46.8001,46.4399,46.6616,201855.0
2017-11-22 09:40:00,50.52,50.63,50.36,50.58,147306.0,46.6616,46.7632,46.5138,46.717,147306.0
2017-11-22 09:50:00,50.58,50.66,50.48,50.62,162376.0,46.717,46.7909,46.6247,46.754,162376.0
2017-11-22 10:00:00,50.61,50.83,50.58,50.64,189786.0,46.7447,46.9479,46.717,46.7724,189786.0
2017-11-22 10:10:00,50.64,50.81,50.61,50.75,164279.0,46.7724,46.9295,46.7447,46.874,164279.0
2017-11-22 10:20:00,50.75,50.78,50.54,50.61,174786.0,46.874,46.9017,46.6801,46.7447,174786.0
2017-11-22 10:30:00,50.61,50.69,50.53,50.58,137430.0,46.7447,46.8186,46.6708,46.717,137430.0
2017-11-22 10:40:00,50.58,50.64,50.45,50.52,89365.0,46.717,46.7724,46.5969,46.6616,89365.0
2017-11-22 10:50:00,50.51,50.62,50.49,50.61,68490.0,46.6524,46.754,46.6339,46.7447,68490.0
2017-11-22 11:00:00,50.6,50.61,50.52,50.53,70550.0,46.7355,46.7447,46.6616,46.6708,70550.0
2017-11-22 11:10:00,50.53,50.59,50.51,50.57,42106.0,46.6708,46.7263,46.6524,46.7078,42106.0
2017-11-22 11:20:00,50.57,50.6,50.49,50.59,52686.0,46.7078,46.7355,46.6339,46.7263,52686.0
2017-11-22 11:30:00,50.59,50.65,50.56,50.65,53288.0,46.7263,46.7817,46.6985,46.7817,53288.0
2017-11-22 11:40:00,50.65,50.65,50.59,50.6,27123.0,46.7817,46.7817,46.7263,46.7355,27123.0
2017-11-22 11:50:00,50.6,50.62,50.55,50.55,33571.0,46.7355,46.754,46.6893,46.6893,33571.0
2017-11-22 12:00:00,50.55,50.59,50.5,50.52,48850.0,46.6893,46.7263,46.6431,46.6616,48850.0
2017-11-22 12:10:00,50.53,50.53,50.41,50.45,102513.0,46.6708,46.6708,46.56,46.5969,102513.0
2017-11-22 12:20:00,50.46,50.5,50.44,50.46,115490.0,46.6062,46.6431,46.5877,46.6062,115490.0
2017-11-22 12:30:00,50.47,50.47,50.45,50.46,28068.0,46.6154,46.6154,46.5969,46.6062,28068.0
2017-11-22 12:40:00,50.46,50.54,50.46,50.54,37283.0,46.6062,46.6801,46.6062,46.6801,37283.0
2017-11-22 12:50:00,50.54,50.55,50.51,50.52,36280.0,46.6801,46.6893,46.6524,46.6616,36280.0
2017-11-22 13:00:00,50.51,50.54,50.5,50.51,23741.0,46.6524,46.6801,46.6431,46.6524,23741.0
2017-11-22 13:10:00,50.5,50.56,50.49,50.53,37031.0,46.6431,46.6985,46.6339,46.6708,37031.0
2017-11-22 13:20:00,50.53,50.58,50.51,50.57,37674.0,46.6708,46.717,46.6524,46.7078,37674.0
2017-11-22 13:30:00,50.56,50.58,50.51,50.52,38124.0,46.6985,46.717,46.6524,46.6616,38124.0
2017-11-22 13:40:00,50.52,50.52,50.33,50.33,100940.0,46.6616,46.6616,46.4861,46.4861,100940.0
2017-11-22 13:50:00,50.34,50.42,50.31,50.41,42672.0,46.4953,46.5692,46.4676,46.56,42672.0
2017-11-22 14:00:00,50.41,50.42,50.29,50.32,67260.0,46.56,46.5692,46.4492,46.4769,67260.0
2017-11-22 14:10:00,50.34,50.41,50.32,50.35,51292.0,46.4953,46.56,46.4769,46.5046,51292.0
2017-11-22 14:20:00,50.34,50.44,50.34,50.38,54391.0,46.4953,46.5877,46.4953,46.5323,54391.0
2017-11-22 14:30:00,50.39,50.45,50.36,50.41,51943.0,46.5415,46.5969,46.5138,46.56,51943.0
2017-11-22 14:40:00,50.4,50.43,50.35,50.4,98611.0,46.5508,46.5785,46.5046,46.5508,98611.0
2017-11-22 14:50:00,50.41,50.41,50.31,50.31,53306.0,46.56,46.56,46.4676,46.4676,53306.0
2017-11-22 15:00:00,50.32,50.34,50.27,50.31,49587.0,46.4769,46.4953,46.4307,46.4676,49587.0
2017-11-22 15:10:00,50.32,50.41,50.31,50.38,46368.0,46.4769,46.56,46.4676,46.5323,46368.0
2017-11-22 15:20:00,50.38,50.41,50.33,50.36,63701.0,46.5323,46.56,46.4861,46.5138,63701.0
2017-11-22 15:30:00,50.35,50.52,50.32,50.51,164645.0,46.5046,46.6616,46.4769,46.6524,164645.0
2017-11-22 15:40:00,50.51,50.54,50.46,50.5,209484.0,46.6524,46.6801,46.6062,46.6431,209484.0
2017-11-22 15:50:00,50.5,50.5,50.39,50.4,360614.0,46.6431,46.6431,46.5415,46.5508,360614.0
2017-11-24 09:30:00,50.48,50.48,50.09,50.25,143395.0,46.6247,46.6247,46.2644,46.4122,143395.0
2017-11-24 09:40:00,50.25,50.26,50.02,50.03,100749.0,46.4122,46.4215,46.1998,46.209,100749.0
2017-11-24 09:50:00,50.03,50.2,49.98,50.11,122870.0,46.209,46.366,46.1628,46.2829,122870.0
2017-11-24 10:00:00,50.11,50.16,50.08,50.08,146000.0,46.2829,46.3291,46.2552,46.2552,146000.0
2017-11-24 10:10:00,50.08,50.19,50.02,50.18,50858.0,46.2552,46.3568,46.1998,46.3476,50858.0
2017-11-24 10:20:00,50.18,50.3,50.13,50.26,70728.0,46.3476,46.4584,46.3014,46.4215,70728.0
2017-11-24 10:30:00,50.26,50.3,50.21,50.23,51011.0,46.4215,46.4584,46.3753,46.3938,51011.0
2017-11-24 10:40:00,50.23,50.29,50.22,50.27,46923.0,46.3938,46.4492,46.3845,46.4307,46923.0
2017-11-24 10:50:00,50.27,50.3,50.22,50.27,47424.0,46.4307,46.4584,46.3845,46.4307,47424.0
2017-11-24 11:00:00,50.27,50.29,50.24,50.25,49554.0,46.4307,46.4492,46.403,46.4122,49554.0
2017-11-24 11:10:00,50.26,50.26,50.15,50.22,77782.0,46.4215,46.4215,46.3199,46.3845,77782.0
2017-11-24 11:20:00,50.22,50.25,50.2,50.22,34839.0,46.3845,46.4122,46.366,46.3845,34839.0
2017-11-24 11:30:00,50.23,50.27,50.23,50.27,40145.0,46.3938,46.4307,46.3938,46.4307,40145.0
2017-11-24 11:40:00,50.27,50.29,50.19,50.22,63326.0,46.4307,46.4492,46.3568,46.3845,63326.0
2017-11-24 11:50:00,50.21,50.24,50.18,50.2,36379.0,46.3753,46.403,46.3476,46.366,36379.0
2017-11-24 12:00:00,50.2,50.2,50.16,50.2,61376.0,46.366,46.366,46.3291,46.366,61376.0
2017-11-24 12:10:00,50.2,50.2,50.13,50.16,72073.0,46.366,46.366,46.3014,46.3291,72073.0
2017-11-24 12:20:00,50.16,50.2,50.13,50.15,50608.0,46.3291,46.366,46.3014,46.3199,50608.0
2017-11-24 12:30:00,50.15,50.15,50.07,50.11,66392.0,46.3199,46.3199,46.246,46.2829,66392.0
2017-11-24 12:40:00,50.11,50.13,50.07,50.11,105766.0,46.2829,46.3014,46.246,46.2829,105766.0
2017-11-24 12:50:00,50.12,50.15,50.08,50.1,158639.0,46.2922,46.3199,46.2552,46.2737,158639.0
2017-11-27 09:30:00,50.05,50.16,49.93,50.06,170622.0,46.2275,46.3291,46.1167,46.2367,170622.0
2017-11-27 09:40:00,50.05,50.15,49.97,49.98,98305.0,46.2275,46.3199,46.1536,46.1628,98305.0
2017-11-27 09:50:00,49.97,49.98,49.77,49.89,182320.0,46.1536,46.1628,45.9689,46.0797,182320.0
2017-11-27 10:00:00,49.88,49.9,49.8,49.84,79174.0,46.0705,46.089,45.9966,46.0335,79174.0
2017-11-27 10:10:00,49.84,49.9,49.8,49.87,73563.0,46.0335,46.089,45.9966,46.0612,73563.0
2017-11-27 10:20:00,49.87,49.95,49.84,49.92,52187.0,46.0612,46.1351,46.0335,46.1074,52187.0
2017-11-27 10:30:00,49.91,49.93,49.88,49.91,41888.0,46.0982,46.1167,46.0705,46.0982,41888.0
2017-11-27 10:40:00,49.92,49.93,49.86,49.9,34623.0,46.1074,46.1167,46.052,46.089,34623.0
2017-11-27 10:50:00,49.9,49.91,49.8,49.81,50911.0,46.089,46.0982,45.9966,46.0058,50911.0
2017-11-27 11:00:00,49.81,49.85,49.77,49.83,91362.0,46.0058,46.0428,45.9689,46.0243,91362.0
2017-11-27 11:10:00,49.83,49.86,49.81,49.84,40506.0,46.0243,46.052,46.0058,46.0335,40506.0
2017-11-27 11:20:00,49.84,49.89,49.83,49.86,45118.0,46.0335,46.0797,46.0243,46.052,45118.0
2017-11-27 11:30:00,49.86,49.92,49.82,49.86,119244.0,46.052,46.1074,46.0151,46.052,119244.0
2017-11-27 11:40:00,49.87,49.91,49.84,49.9,64332.0,46.0612,46.0982,46.0335,46.089,64332.0
2017-11-27 11:50:00,49.9,49.94,49.81,49.83,57883.0,46.089,46.1259,46.0058,46.0243,57883.0
2017-11-27 12:00:00,49.83,49.84,49.78,49.8,46642.0,46.0243,46.0335,45.9781,45.9966,46642.0
2017-11-27 12:10:00,49.8,49.81,49.71,49.72,83678.0,45.9966,46.0058,45.9135,45.9227,83678.0
2017-11-27 12:20:00,49.71,49.79,49.71,49.76,92433.0,45.9135,45.9874,45.9135,45.9596,92433.0
2017-11-27 12:30:00,49.76,49.81,49.69,49.77,84583.0,45.9596,46.0058,45.895,45.9689,84583.0
2017-11-27 12:40:00,49.78,49.83,49.75,49.82,37227.0,45.9781,46.0243,45.9504,46.0151,37227.0
2017-11-27 12:50:00,49.83,49.89,49.81,49.87,40076.0,46.0243,46.0797,46.0058,46.0612,40076.0
2017-11-27 13:00:00,49.87,49.88,49.83,49.84,40110.0,46.0612,46.0705,46.0243,46.0335,40110.0
2017-11-27 13:10:00,49.85,49.86,49.79,49.8,36853.0,46.0428,46.052,45.9874,45.9966,36853.0
2017-11-27 13:20:00,49.8,49.82,49.74,49.77,48761.0,45.9966,46.0151,45.9412,45.9689,48761.0
2017-11-27 13:30:00,49.76,49.78,49.72,49.73,39447.0,45.9596,45.9781,45.9227,45.9319,39447.0
2017-11-27 13:40:00,49.74,49.76,49.68,49.7,44966.0,45.9412,45.9596,45.8858,45.9042,44966.0
2017-11-27 13:50:00,49.7,49.72,49.67,49.68,38272.0,45.9042,45.9227,45.8765,45.8858,38272.0
2017-11-27 14:00:00,49.69,49.72,49.66,49.71,47141.0,45.895,45.9227,45.8673,45.9135,47141.0
2017-11-27 14:10:00,49.71,49.79,49.7,49.77,74491.0,45.9135,45.9874,45.9042,45.9689,74491.0
2017-11-27 14:20:00,49.76,49.77,49.7,49.73,86100.0,45.9596,45.9689,45.9042,45.9319,86100.0
2017-11-27 14:30:00,49.72,49.75,49.67,49.68,47090.0,45.9227,45.9504,45.8765,45.8858,47090.0
2017-11-27 14:40:00,49.68,49.71,49.65,49.65,62431.0,45.8858,45.9135,45.858,45.858,62431.0
2017-11-27 14:50:00,49.66,49.66,49.57,49.59,90111.0,45.8673,45.8673,45.7842,45.8026,90111.0
2017-11-27 15:00:00,49.59,49.61,49.49,49.53,149207.0,45.8026,45.8211,45.7103,45.7472,149207.0
2017-11-27 15:10:00,49.54,49.57,49.4,49.45,338381.0,45.7564,45.7842,45.6271,45.6733,338381.0
2017-11-27 15:20:00,49.45,49.54,49.45,49.52,138502.0,45.6733,45.7564,45.6733,45.738,138502.0
2017-11-27 15:30:00,49.52,49.55,49.49,49.5,112864.0,45.738,45.7657,45.7103,45.7195,112864.0
2017-11-27 15:40:00,49.5,49.59,49.48,49.59,245260.0,45.7195,45.8026,45.701,45.8026,245260.0
2017-11-27 15:50:00,49.59,49.63,49.55,49.58,442166.0,45.8026,45.8396,45.7657,45.7934,442166.0
2017-11-28 09:30:00,49.31,49.54,49.17,49.25,359363.0,45.544,45.7564,45.4147,45.4886,359363.0
2017-11-28 09:40:00,49.25,49.27,49.08,49.09,290028.0,45.4886,45.5071,45.3316,45.3408,290028.0
2017-11-28 09:50:00,49.09,49.46,49.08,49.3,295969.0,45.3408,45.6826,45.3316,45.5348,295969.0
2017-11-28 10:00:00,49.3,49.36,49.17,49.34,281406.0,45.5348,45.5902,45.4147,45.5717,281406.0
2017-11-28 10:10:00,49.35,49.72,49.35,49.72,296053.0,45.581,45.9227,45.581,45.9227,296053.0
2017-11-28 10:20:00,49.72,49.74,49.59,49.66,149399.0,45.9227,45.9412,45.8026,45.8673,149399.0
2017-11-28 10:30:00,49.66,49.73,49.58,49.69,95953.0,45.8673,45.9319,45.7934,45.895,95953.0
2017-11-28 10:40:00,49.69,49.7,49.55,49.66,109554.0,45.895,45.9042,45.7657,45.8673,109554.0
2017-11-28 10:50:00,49.67,49.74,49.56,49.72,154340.0,45.8765,45.9412,45.7749,45.9227,154340.0
2017-11-28 11:00:00,49.71,49.83,49.69,49.72,220021.0,45.9135,46.0243,45.895,45.9227,220021.0
2017-11-28 11:10:00,49.71,49.8,49.66,49.69,139563.0,45.9135,45.9966,45.8673,45.895,139563.0
2017-11-28 11:20:00,49.69,49.72,49.62,49.72,126330.0,45.895,45.9227,45.8303,45.9227,126330.0
2017-11-28 11:30:00,49.72,49.96,49.66,49.93,329207.0,45.9227,46.1444,45.8673,46.1167,329207.0
2017-11-28 11:40:00,49.93,49.97,49.87,49.92,132758.0,46.1167,46.1536,46.0612,46.1074,132758.0
2017-11-28 11:50:00,49.92,50.0,49.91,49.97,170817.0,46.1074,46.1813,46.0982,46.1536,170817.0
2017-11-28 12:00:00,49.97,50.03,49.95,50.03,128835.0,46.1536,46.209,46.1351,46.209,128835.0
2017-11-28 12:10:00,50.02,50.11,49.99,50.06,149528.0,46.1998,46.2829,46.1721,46.2367,149528.0
2017-11-28 12:20:00,50.06,50.25,50.03,50.23,181487.0,46.2367,46.4122,46.209,46.3938,181487.0
2017-11-28 12:30:00,50.23,50.27,50.18,50.2,94696.0,46.3938,46.4307,46.3476,46.366,94696.0
2017-11-28 12:40:00,50.2,50.25,50.17,50.21,52797.0,46.366,46.4122,46.3383,46.3753,52797.0
2017-11-28 12:50:00,50.21,50.29,50.19,50.25,86159.0,46.3753,46.4492,46.3568,46.4122,86159.0
2017-11-28 13:00:00,50.26,50.39,50.24,50.38,110189.0,46.4215,46.5415,46.403,46.5323,110189.0
2017-11-28 13:10:00,50.38,50.39,50.3,50.3,90995.0,46.5323,46.5415,46.4584,46.4584,90995.0
2017-11-28 13:20:00,50.31,50.31,50.23,50.29,101607.0,46.4676,46.4676,46.3938,46.4492,101607.0
2017-11-28 13:30:00,50.3,50.31,50.25,50.29,85731.0,46.4584,46.4676,46.4122,46.4492,85731.0
2017-11-28 13:40:00,50.28,50.33,50.26,50.26,79556.0,46.4399,46.4861,46.4215,46.4215,79556.0
2017-11-28 13:50:00,50.26,50.27,50.09,50.15,87004.0,46.4215,46.4307,46.2644,46.3199,87004.0
2017-11-28 14:00:00,50.16,50.22,50.11,50.2,66945.0,46.3291,46.3845,46.2829,46.366,66945.0
2017-11-28 14:10:00,50.21,50.23,50.15,50.17,68817.0,46.3753,46.3938,46.3199,46.3383,68817.0
2017-11-28 14:20:00,50.18,50.23,50.16,50.21,47599.0,46.3476,46.3938,46.3291,46.3753,47599.0
2017-11-28 14:30:00,50.21,50.29,50.2,50.27,57131.0,46.3753,46.4492,46.366,46.4307,57131.0
2017-11-28 14:40:00,50.26,50.32,50.26,50.3,63473.0,46.4215,46.4769,46.4215,46.4584,63473.0
2017-11-28 14:50:00,50.3,50.43,50.28,50.39,158641.0,46.4584,46.5785,46.4399,46.5415,158641.0
2017-11-28 15:00:00,50.39,50.49,50.38,50.44,144190.0,46.5415,46.6339,46.5323,46.5877,144190.0
2017-11-28 15:10:00,50.44,50.68,50.43,50.65,171952.0,46.5877,46.8094,46.5785,46.7817,171952.0
2017-11-28 15:20:00,50.65,50.66,50.58,50.63,89639.0,46.7817,46.7909,46.717,46.7632,89639.0
2017-11-28 15:30:00,50.63,50.63,50.54,50.6,202903.0,46.7632,46.7632,46.6801,46.7355,202903.0
2017-11-28 15:40:00,50.59,50.66,50.58,50.6,236467.0,46.7263,46.7909,46.717,46.7355,236467.0
2017-11-28 15:50:00,50.61,50.65,50.53,50.58,776948.0,46.7447,46.7817,46.6708,46.717,776948.0
2017-11-29 09:30:00,50.83,51.36,50.7,51.36,270096.0,46.9479,47.4374,46.8279,47.4374,270096.0
2017-11-29 09:40:00,51.37,51.66,51.31,51.62,257304.0,47.4467,47.7145,47.3913,47.6776,257304.0
2017-11-29 09:50:00,51.63,51.75,51.6,51.69,229875.0,47.6868,47.7977,47.6591,47.7422,229875.0
2017-11-29 10:00:00,51.68,51.8,51.66,51.69,212068.0,47.733,47.8438,47.7145,47.7422,212068.0
2017-11-29 10:10:00,51.69,51.8,51.64,51.73,186866.0,47.7422,47.8438,47.6961,47.7792,186866.0
2017-11-29 10:20:00,51.73,51.79,51.56,51.68,269296.0,47.7792,47.8346,47.6222,47.733,269296.0
2017-11-29 10:30:00,51.67,51.92,51.65,51.65,419255.0,47.7238,47.9547,47.7053,47.7053,419255.0
2017-11-29 10:40:00,51.67,51.78,51.58,51.59,207407.0,47.7238,47.8254,47.6406,47.6499,207407.0
2017-11-29 10:50:00,51.6,51.83,51.56,51.82,198457.0,47.6591,47.8716,47.6222,47.8623,198457.0
2017-11-29 11:00:00,51.82,52.14,51.72,52.12,298253.0,47.8623,48.1579,47.77,48.1394,298253.0
2017-11-29 11:10:00,52.13,52.24,52.08,52.2,222074.0,48.1486,48.2502,48.1025,48.2133,222074.0
2017-11-29 11:20:00,52.2,52.25,52.11,52.13,288904.0,48.2133,48.2595,48.1302,48.1486,288904.0
2017-11-29 11:30:00,52.13,52.36,52.11,52.25,467046.0,48.1486,48.3611,48.1302,48.2595,467046.0
2017-11-29 11:40:00,52.26,52.3,52.05,52.14,155479.0,48.2687,48.3057,48.0748,48.1579,155479.0
2017-11-29 11:50:00,52.13,52.27,52.12,52.21,209763.0,48.1486,48.2779,48.1394,48.2225,209763.0
2017-11-29 12:00:00,52.21,52.33,52.08,52.09,284724.0,48.2225,48.3334,48.1025,48.1117,284724.0
2017-11-29 12:10:00,52.09,52.12,51.94,51.96,334832.0,48.1117,48.1394,47.9732,47.9916,334832.0
2017-11-29 12:20:00,51.96,52.13,51.96,52.08,196775.0,47.9916,48.1486,47.9916,48.1025,196775.0
2017-11-29 12:30:00,52.08,52.12,51.94,52.12,210445.0,48.1025,48.1394,47.9732,48.1394,210445.0
2017-11-29 12:40:00,52.12,52.41,52.12,52.38,201882.0,48.1394,48.4073,48.1394,48.3795,201882.0
2017-11-29 12:50:00,52.38,52.54,52.38,52.52,379486.0,48.3795,48.5273,48.3795,48.5089,379486.0
2017-11-29 13:00:00,52.52,52.54,52.41,52.41,217165.0,48.5089,48.5273,48.4073,48.4073,217165.0
2017-11-29 13:10:00,52.41,52.54,52.4,52.54,101559.0,48.4073,48.5273,48.398,48.5273,101559.0
2017-11-29 13:20:00,52.54,52.75,52.36,52.45,221116.0,48.5273,48.7213,48.3611,48.4442,221116.0
2017-11-29 13:30:00,52.45,52.52,52.33,52.35,215354.0,48.4442,48.5089,48.3334,48.3518,215354.0
2017-11-29 13:40:00,52.34,52.4,52.32,52.38,152392.0,48.3426,48.398,48.3241,48.3795,152392.0
2017-11-29 13:50:00,52.37,52.38,52.17,52.35,96599.0,48.3703,48.3795,48.1856,48.3518,96599.0
2017-11-29 14:00:00,52.35,52.43,52.3,52.36,181316.0,48.3518,48.4257,48.3057,48.3611,181316.0
2017-11-29 14:10:00,52.37,52.47,52.34,52.47,134600.0,48.3703,48.4627,48.3426,48.4627,134600.0
2017-11-29 14:20:00,52.47,52.48,52.34,52.43,106561.0,48.4627,48.4719,48.3426,48.4257,106561.0
2017-11-29 14:30:00,52.43,52.45,52.34,52.36,128987.0,48.4257,48.4442,48.3426,48.3611,128987.0
2017-11-29 14:40:00,52.36,52.38,52.16,52.22,152896.0,48.3611,48.3795,48.1763,48.2318,152896.0
2017-11-29 14:50:00,52.21,52.24,52.01,52.02,182164.0,48.2225,48.2502,48.0378,48.047,182164.0
2017-11-29 15:00:00,52.02,52.05,51.85,51.94,293134.0,48.047,48.0748,47.89,47.9732,293134.0
2017-11-29 15:10:00,51.93,51.99,51.9,51.94,131621.0,47.9639,48.0193,47.9362,47.9732,131621.0
2017-11-29 15:20:00,51.94,51.94,51.77,51.87,211522.0,47.9732,47.9732,47.8161,47.9085,211522.0
2017-11-29 15:30:00,51.86,52.03,51.75,51.99,389397.0,47.8993,48.0563,47.7977,48.0193,389397.0
2017-11-29 15:40:00,51.98,52.03,51.85,52.02,384670.0,48.0101,48.0563,47.89,48.047,384670.0
2017-11-29 15:50:00,52.03,52.14,52.01,52.1,883897.0,48.0563,48.1579,48.0378,48.1209,883897.0
2017-11-30 09:30:00,52.5,53.27,52.27,52.95,547973.0,48.4904,49.2016,48.2779,48.906,547973.0
2017-11-30 09:40:00,52.95,53.15,52.64,52.75,390817.0,48.906,49.0907,48.6197,48.7213,390817.0
2017-11-30 09:50:00,52.76,52.93,52.67,52.91,231889.0,48.7305,48.8875,48.6474,48.8691,231889.0
2017-11-30 10:00:00,52.92,53.16,52.86,53.13,274685.0,48.8783,49.1,48.8229,49.0723,274685.0
2017-11-30 10:10:00,53.13,53.26,53.06,53.06,290958.0,49.0723,49.1923,49.0076,49.0076,290958.0
2017-11-30 10:20:00,53.06,53.15,52.9,53.03,214778.0,49.0076,49.0907,48.8598,48.9799,214778.0
2017-11-30 10:30:00,53.04,53.06,52.77,52.78,218491.0,48.9891,49.0076,48.7398,48.749,218491.0
2017-11-30 10:40:00,52.79,52.83,52.62,52.77,210170.0,48.7582,48.7952,48.6012,48.7398,210170.0
2017-11-30 10:50:00,52.78,52.98,52.76,52.98,186859.0,48.749,48.9337,48.7305,48.9337,186859.0
2017-11-30 11:00:00,52.98,53.09,52.93,53.01,153284.0,48.9337,49.0353,48.8875,48.9614,153284.0
2017-11-30 11:10:00,53.01,53.31,53.0,53.28,220129.0,48.9614,49.2385,48.9522,49.2108,220129.0
2017-11-30 11:20:00,53.28,53.28,53.1,53.16,181220.0,49.2108,49.2108,49.0446,49.1,181220.0
2017-11-30 11:30:00,53.16,53.19,53.02,53.12,160495.0,49.1,49.1277,48.9707,49.063,160495.0
2017-11-30 11:40:00,53.11,53.22,53.03,53.2,126358.0,49.0538,49.1554,48.9799,49.1369,126358.0
2017-11-30 11:50:00,53.2,53.24,53.15,53.17,79393.0,49.1369,49.1739,49.0907,49.1092,79393.0
2017-11-30 12:00:00,53.16,53.21,53.16,53.19,134808.0,49.1,49.1462,49.1,49.1277,134808.0
2017-11-30 12:10:00,53.2,53.3,53.18,53.22,118117.0,49.1369,49.2293,49.1184,49.1554,118117.0
2017-11-30 12:20:00,53.22,53.33,53.21,53.27,141016.0,49.1554,49.257,49.1462,49.2016,141016.0
2017-11-30 12:30:00,53.27,53.43,53.26,53.38,209234.0,49.2016,49.3494,49.1923,49.3032,209234.0
2017-11-30 12:40:00,53.38,53.5,53.34,53.47,211507.0,49.3032,49.414,49.2662,49.3863,211507.0
2017-11-30 12:50:00,53.47,53.48,53.38,53.44,160016.0,49.3863,49.3955,49.3032,49.3586,160016.0
2017-11-30 13:00:00,53.44,53.5,53.34,53.39,152400.0,49.3586,49.414,49.2662,49.3124,152400.0
2017-11-30 13:10:00,53.38,53.41,53.21,53.21,88612.0,49.3032,49.3309,49.1462,49.1462,88612.0
2017-11-30 13:20:00,53.21,53.29,53.13,53.23,119342.0,49.1462,49.22,49.0723,49.1646,119342.0
2017-11-30 13:30:00,53.23,53.23,53.09,53.18,106268.0,49.1646,49.1646,49.0353,49.1184,106268.0
2017-11-30 13:40:00,53.17,53.23,53.14,53.16,141204.0,49.1092,49.1646,49.0815,49.1,141204.0
2017-11-30 13:50:00,53.18,53.27,53.17,53.27,115316.0,49.1184,49.2016,49.1092,49.2016,115316.0
2017-11-30 14:00:00,53.26,53.38,53.13,53.14,102066.0,49.1923,49.3032,49.0723,49.0815,102066.0
2017-11-30 14:10:00,53.14,53.21,53.05,53.1,116959.0,49.0815,49.1462,48.9984,49.0446,116959.0
2017-11-30 14:20:00,53.1,53.2,53.09,53.16,103249.0,49.0446,49.1369,49.0353,49.1,103249.0
2017-11-30 14:30:00,53.16,53.17,53.02,53.07,87157.0,49.1,49.1092,48.9707,49.0168,87157.0
2017-11-30 14:40:00,53.06,53.09,53.0,53.07,100576.0,49.0076,49.0353,48.9522,49.0168,100576.0
2017-11-30 14:50:00,53.06,53.11,53.0,53.0,112660.0,49.0076,49.0538,48.9522,48.9522,112660.0
2017-11-30 15:00:00,52.99,53.04,52.88,52.89,170312.0,48.943,48.9891,48.8414,48.8506,170312.0
2017-11-30 15:10:00,52.89,52.99,52.88,52.91,113785.0,48.8506,48.943,48.8414,48.8691,113785.0
2017-11-30 15:20:00,52.92,52.97,52.89,52.91,111355.0,48.8783,48.9245,48.8506,48.8691,111355.0
2017-11-30 15:30:00,52.91,52.95,52.8,52.85,205646.0,48.8691,48.906,48.7675,48.8137,205646.0
2017-11-30 15:40:00,52.85,53.04,52.81,53.02,446413.0,48.8137,48.9891,48.7767,48.9707,446413.0
2017-11-30 15:50:00,53.02,53.1,52.89,52.92,926303.0,48.9707,49.0446,48.8506,48.8783,926303.0
2017-12-01 09:30:00,52.55,53.08,52.39,53.08,334113.0,48.5366,49.0261,48.3888,49.0261,334113.0
2017-12-01 09:40:00,53.07,53.22,53.02,53.11,251135.0,49.0168,49.1554,48.9707,49.0538,251135.0
2017-12-01 09:50:00,53.12,53.19,53.02,53.11,229709.0,49.063,49.1277,48.9707,49.0538,229709.0
2017-12-01 10:00:00,53.11,53.3,52.95,53.18,442225.0,49.0538,49.2293,48.906,49.1184,442225.0
2017-12-01 10:10:00,53.18,53.5,53.17,53.47,248628.0,49.1184,49.414,49.1092,49.3863,248628.0
2017-12-01 10:20:00,53.46,53.52,53.39,53.49,229454.0,49.3771,49.4325,49.3124,49.4048,229454.0
2017-12-01 10:30:00,53.48,53.58,53.27,53.28,146985.0,49.3955,49.4879,49.2016,49.2108,146985.0
2017-12-01 10:40:00,53.28,53.34,53.07,53.26,242083.0,49.2108,49.2662,49.0168,49.1923,242083.0
2017-12-01 10:50:00,53.25,53.3,53.18,53.3,168164.0,49.1831,49.2293,49.1184,49.2293,168164.0
2017-12-01 11:00:00,53.3,53.31,53.0,53.07,247003.0,49.2293,49.2385,48.9522,49.0168,247003.0
2017-12-01 11:10:00,53.08,53.08,52.32,52.74,415861.0,49.0261,49.0261,48.3241,48.7121,415861.0
2017-12-01 11:20:00,52.73,52.76,52.17,52.25,334576.0,48.7028,48.7305,48.1856,48.2595,334576.0
2017-12-01 11:30:00,52.24,52.52,51.76,52.42,367559.0,48.2502,48.5089,47.8069,48.4165,367559.0
2017-12-01 11:40:00,52.43,52.51,52.28,52.32,154851.0,48.4257,48.4996,48.2872,48.3241,154851.0
2017-12-01 11:50:00,52.31,52.68,52.22,52.67,206853.0,48.3149,48.6566,48.2318,48.6474,206853.0
2017-12-01 12:00:00,52.68,52.94,52.52,52.74,160091.0,48.6566,48.8968,48.5089,48.7121,160091.0
2017-12-01 12:10:00,52.74,53.11,52.65,52.83,153887.0,48.7121,49.0538,48.6289,48.7952,153887.0
2017-12-01 12:20:00,52.82,52.92,52.67,52.69,129641.0,48.7859,48.8783,48.6474,48.6659,129641.0
2017-12-01 12:30:00,52.68,52.77,52.58,52.74,173460.0,48.6566,48.7398,48.5643,48.7121,173460.0
2017-12-01 12:40:00,52.72,52.81,52.69,52.76,86566.0,48.6936,48.7767,48.6659,48.7305,86566.0
2017-12-01 12:50:00,52.77,52.81,52.59,52.67,93956.0,48.7398,48.7767,48.5735,48.6474,93956.0
2017-12-01 13:00:00,52.67,52.69,52.57,52.57,72119.0,48.6474,48.6659,48.555,48.555,72119.0
2017-12-01 13:10:00,52.57,52.66,52.54,52.56,136404.0,48.555,48.6382,48.5273,48.5458,136404.0
2017-12-01 13:20:00,52.56,52.69,52.56,52.63,100158.0,48.5458,48.6659,48.5458,48.6105,100158.0
2017-12-01 13:30:00,52.63,52.71,52.6,52.66,74046.0,48.6105,48.6843,48.5827,48.6382,74046.0
2017-12-01 13:40:00,52.66,52.68,52.47,52.53,77726.0,48.6382,48.6566,48.4627,48.5181,77726.0
2017-12-01 13:50:00,52.54,52.57,52.48,52.51,58057.0,48.5273,48.555,48.4719,48.4996,58057.0
2017-12-01 14:00:00,52.51,52.58,52.48,52.55,71423.0,48.4996,48.5643,48.4719,48.5366,71423.0
2017-12-01 14:10:00,52.55,52.56,52.46,52.48,63702.0,48.5366,48.5458,48.4534,48.4719,63702.0
2017-12-01 14:20:00,52.49,52.51,52.43,52.49,68750.0,48.4811,48.4996,48.4257,48.4811,68750.0
2017-12-01 14:30:00,52.49,52.49,52.3,52.34,84519.0,48.4811,48.4811,48.3057,48.3426,84519.0
2017-12-01 14:40:00,52.34,52.41,52.14,52.17,183282.0,48.3426,48.4073,48.1579,48.1856,183282.0
2017-12-01 14:50:00,52.17,52.18,52.07,52.16,125386.0,48.1856,48.1948,48.0932,48.1763,125386.0
2017-12-01 15:00:00,52.16,52.23,52.12,52.2,198015.0,48.1763,48.241,48.1394,48.2133,198015.0
2017-12-01 15:10:00,52.2,52.22,52.14,52.14,135745.0,48.2133,48.2318,48.1579,48.1579,135745.0
2017-12-01 15:20:00,52.14,52.16,52.07,52.15,150082.0,48.1579,48.1763,48.0932,48.1671,150082.0
2017-12-01 15:30:00,52.15,52.15,52.03,52.05,326829.0,48.1671,48.1671,48.0563,48.0748,326829.0
2017-12-01 15:40:00,52.05,52.2,52.05,52.16,416616.0,48.0748,48.2133,48.0748,48.1763,416616.0
2017-12-01 15:50:00,52.16,52.18,52.05,52.07,639332.0,48.1763,48.1948,48.0748,48.0932,639332.0
2017-12-04 09:30:00,53.27,53.43,52.51,52.62,441780.0,49.2016,49.3494,48.4996,48.6012,441780.0
2017-12-04 09:40:00,52.6,53.02,52.5,53.02,349731.0,48.5827,48.9707,48.4904,48.9707,349731.0
2017-12-04 09:50:00,53.02,53.4,52.88,53.36,287293.0,48.9707,49.3216,48.8414,49.2847,287293.0
2017-12-04 10:00:00,53.37,53.76,53.33,53.71,287658.0,49.2939,49.6542,49.257,49.608,287658.0
2017-12-04 10:10:00,53.71,54.11,53.68,54.1,409860.0,49.608,49.9774,49.5803,49.9682,409860.0
2017-12-04 10:20:00,54.1,54.13,53.81,53.91,264841.0,49.9682,49.9959,49.7003,49.7927,264841.0
2017-12-04 10:30:00,53.91,53.98,53.48,53.52,315182.0,49.7927,49.8573,49.3955,49.4325,315182.0
2017-12-04 10:40:00,53.52,53.65,53.45,53.55,343463.0,49.4325,49.5526,49.3678,49.4602,343463.0
2017-12-04 10:50:00,53.55,53.61,53.29,53.52,235440.0,49.4602,49.5156,49.22,49.4325,235440.0
2017-12-04 11:00:00,53.51,53.57,53.43,53.46,150178.0,49.4232,49.4787,49.3494,49.3771,150178.0
2017-12-04 11:10:00,53.46,53.55,53.39,53.52,119655.0,49.3771,49.4602,49.3124,49.4325,119655.0
2017-12-04 11:20:00,53.53,53.62,53.51,53.51,96926.0,49.4417,49.5248,49.4232,49.4232,96926.0
2017-12-04 11:30:00,53.52,53.63,53.51,53.57,111332.0,49.4325,49.5341,49.4232,49.4787,111332.0
2017-12-04 11:40:00,53.57,53.59,53.42,53.46,103404.0,49.4787,49.4971,49.3401,49.3771,103404.0
2017-12-04 11:50:00,53.46,53.5,53.35,53.5,79341.0,49.3771,49.414,49.2755,49.414,79341.0
2017-12-04 12:00:00,53.5,53.63,53.5,53.51,81181.0,49.414,49.5341,49.414,49.4232,81181.0
2017-12-04 12:10:00,53.5,53.6,53.49,53.54,54993.0,49.414,49.5064,49.4048,49.451,54993.0
2017-12-04 12:20:00,53.54,53.56,53.49,53.52,71874.0,49.451,49.4694,49.4048,49.4325,71874.0
2017-12-04 12:30:00,53.53,53.53,53.37,53.39,134310.0,49.4417,49.4417,49.2939,49.3124,134310.0
2017-12-04 12:40:00,53.4,53.45,53.36,53.42,69928.0,49.3216,49.3678,49.2847,49.3401,69928.0
2017-12-04 12:50:00,53.41,53.43,53.37,53.37,52081.0,49.3309,49.3494,49.2939,49.2939,52081.0
2017-12-04 13:00:00,53.38,53.4,53.26,53.26,87742.0,49.3032,49.3216,49.1923,49.1923,87742.0
2017-12-04 13:10:00,53.26,53.37,53.2,53.29,123913.0,49.1923,49.2939,49.1369,49.22,123913.0
2017-12-04 13:20:00,53.29,53.32,53.13,53.18,114047.0,49.22,49.2478,49.0723,49.1184,114047.0
2017-12-04 13:30:00,53.18,53.39,53.17,53.36,114870.0,49.1184,49.3124,49.1092,49.2847,114870.0
2017-12-04 13:40:00,53.35,53.37,53.21,53.23,102652.0,49.2755,49.2939,49.1462,49.1646,102652.0
2017-12-04 13:50:00,53.24,53.25,53.17,53.2,128545.0,49.1739,49.1831,49.1092,49.1369,128545.0
2017-12-04 14:00:00,53.2,53.23,53.16,53.2,103305.0,49.1369,49.1646,49.1,49.1369,103305.0
2017-12-04 14:10:00,53.21,53.24,53.11,53.13,248418.0,49.1462,49.1739,49.0538,49.0723,248418.0
2017-12-04 14:20:00,53.12,53.15,53.01,53.08,118089.0,49.063,49.0907,48.9614,49.0261,118089.0
2017-12-04 14:30:00,53.07,53.13,52.97,53.09,178786.0,49.0168,49.0723,48.9245,49.0353,178786.0
2017-12-04 14:40:00,53.11,53.29,53.06,53.24,206904.0,49.0538,49.22,49.0076,49.1739,206904.0
2017-12-04 14:50:00,53.22,53.29,53.2,53.21,89789.0,49.1554,49.22,49.1369,49.1462,89789.0
2017-12-04 15:00:00,53.21,53.24,53.16,53.23,107309.0,49.1462,49.1739,49.1,49.1646,107309.0
2017-12-04 15:10:00,53.23,53.27,53.17,53.21,106927.0,49.1646,49.2016,49.1092,49.1462,106927.0
2017-12-04 15:20:00,53.21,53.25,53.18,53.2,123528.0,49.1462,49.1831,49.1184,49.1369,123528.0
2017-12-04 15:30:00,53.21,53.21,53.06,53.07,255852.0,49.1462,49.1462,49.0076,49.0168,255852.0
2017-12-04 15:40:00,53.07,53.16,53.04,53.11,305479.0,49.0168,49.1,48.9891,49.0538,305479.0
2017-12-04 15:50:00,53.11,53.13,52.92,52.92,688279.0,49.0538,49.0723,48.8783,48.8783,688279.0
2017-12-05 09:30:00,53.11,53.11,52.51,52.63,179638.0,49.0538,49.0538,48.4996,48.6105,179638.0
2017-12-05 09:40:00,52.64,52.67,52.34,52.57,176903.0,48.6197,48.6474,48.3426,48.555,176903.0
2017-12-05 09:50:00,52.57,52.99,52.57,52.85,197152.0,48.555,48.943,48.555,48.8137,197152.0
2017-12-05 10:00:00,52.85,52.93,52.71,52.74,249830.0,48.8137,48.8875,48.6843,48.7121,249830.0
2017-12-05 10:10:00,52.74,52.88,52.73,52.85,132065.0,48.7121,48.8414,48.7028,48.8137,132065.0
2017-12-05 10:20:00,52.86,52.9,52.79,52.88,108668.0,48.8229,48.8598,48.7582,48.8414,108668.0
2017-12-05 10:30:00,52.87,52.93,52.84,52.87,111975.0,48.8321,48.8875,48.8044,48.8321,111975.0
2017-12-05 10:40:00,52.87,52.99,52.87,52.95,95711.0,48.8321,48.943,48.8321,48.906,95711.0
2017-12-05 10:50:00,52.96,53.04,52.94,52.99,131204.0,48.9153,48.9891,48.8968,48.943,131204.0
2017-12-05 11:00:00,53.0,53.05,53.0,53.02,70970.0,48.9522,48.9984,48.9522,48.9707,70970.0
2017-12-05 11:10:00,53.03,53.12,53.02,53.09,120473.0,48.9799,49.063,48.9707,49.0353,120473.0
2017-12-05 11:20:00,53.1,53.17,53.08,53.15,161319.0,49.0446,49.1092,49.0261,49.0907,161319.0
2017-12-05 11:30:00,53.15,53.16,53.04,53.07,115277.0,49.0907,49.1,48.9891,49.0168,115277.0
2017-12-05 11:40:00,53.07,53.08,53.0,53.07,93667.0,49.0168,49.0261,48.9522,49.0168,93667.0
2017-12-05 11:50:00,53.07,53.08,52.97,52.99,66705.0,49.0168,49.0261,48.9245,48.943,66705.0
2017-12-05 12:00:00,52.99,53.03,52.85,52.86,116299.0,48.943,48.9799,48.8137,48.8229,116299.0
2017-12-05 12:10:00,52.86,52.92,52.85,52.9,109774.0,48.8229,48.8783,48.8137,48.8598,109774.0
2017-12-05 12:20:00,52.9,52.99,52.89,52.97,79436.0,48.8598,48.943,48.8506,48.9245,79436.0
2017-12-05 12:30:00,52.98,53.04,52.94,52.97,57391.0,48.9337,48.9891,48.8968,48.9245,57391.0
2017-12-05 12:40:00,52.97,52.98,52.85,52.92,93311.0,48.9245,48.9337,48.8137,48.8783,93311.0
2017-12-05 12:50:00,52.92,53.0,52.88,52.91,72812.0,48.8783,48.9522,48.8414,48.8691,72812.0
2017-12-05 13:00:00,52.92,52.99,52.9,52.96,46841.0,48.8783,48.943,48.8598,48.9153,46841.0
2017-12-05 13:10:00,52.96,52.99,52.92,52.97,42760.0,48.9153,48.943,48.8783,48.9245,42760.0
2017-12-05 13:20:00,52.98,53.02,52.9,52.91,85374.0,48.9337,48.9707,48.8598,48.8691,85374.0
2017-12-05 13:30:00,52.91,52.92,52.81,52.82,54662.0,48.8691,48.8783,48.7767,48.7859,54662.0
2017-12-05 13:40:00,52.81,52.82,52.76,52.8,69812.0,48.7767,48.7859,48.7305,48.7675,69812.0
2017-12-05 13:50:00,52.81,52.82,52.72,52.73,41286.0,48.7767,48.7859,48.6936,48.7028,41286.0
2017-12-05 14:00:00,52.72,52.73,52.68,52.73,47647.0,48.6936,48.7028,48.6566,48.7028,47647.0
2017-12-05 14:10:00,52.73,52.73,52.56,52.57,80104.0,48.7028,48.7028,48.5458,48.555,80104.0
2017-12-05 14:20:00,52.57,52.65,52.53,52.61,59947.0,48.555,48.6289,48.5181,48.592,59947.0
2017-12-05 14:30:00,52.62,52.62,52.51,52.55,150694.0,48.6012,48.6012,48.4996,48.5366,150694.0
2017-12-05 14:40:00,52.56,52.64,52.55,52.6,60947.0,48.5458,48.6197,48.5366,48.5827,60947.0
2017-12-05 14:50:00,52.6,52.6,52.52,52.54,77793.0,48.5827,48.5827,48.5089,48.5273,77793.0
2017-12-05 15:00:00,52.53,52.55,52.47,52.47,176343.0,48.5181,48.5366,48.4627,48.4627,176343.0
2017-12-05 15:10:00,52.48,52.48,52.31,52.33,162896.0,48.4719,48.4719,48.3149,48.3334,162896.0
2017-12-05 15:20:00,52.34,52.55,52.32,52.54,156228.0,48.3426,48.5366,48.3241,48.5273,156228.0
2017-12-05 15:30:00,52.54,52.55,52.48,52.51,138321.0,48.5273,48.5366,48.4719,48.4996,138321.0
2017-12-05 15:40:00,52.51,52.53,52.38,52.39,180313.0,48.4996,48.5181,48.3795,48.3888,180313.0
2017-12-05 15:50:00,52.39,52.49,52.37,52.4,395938.0,48.3888,48.4811,48.3703,48.398,395938.0
2017-12-06 09:30:00,52.21,52.51,52.09,52.36,155125.0,48.2225,48.4996,48.1117,48.3611,155125.0
2017-12-06 09:40:00,52.36,52.75,52.36,52.75,222875.0,48.3611,48.7213,48.3611,48.7213,222875.0
2017-12-06 09:50:00,52.75,52.78,52.39,52.4,148775.0,48.7213,48.749,48.3888,48.398,148775.0
2017-12-06 10:00:00,52.4,52.55,52.29,52.5,100778.0,48.398,48.5366,48.2964,48.4904,100778.0
2017-12-06 10:10:00,52.51,52.57,52.31,52.31,65420.0,48.4996,48.555,48.3149,48.3149,65420.0
2017-12-06 10:20:00,52.32,52.38,52.24,52.35,42446.0,48.3241,48.3795,48.2502,48.3518,42446.0
2017-12-06 10:30:00,52.35,52.37,52.12,52.14,138676.0,48.3518,48.3703,48.1394,48.1579,138676.0
2017-12-06 10:40:00,52.14,52.32,52.1,52.23,75778.0,48.1579,48.3241,48.1209,48.241,75778.0
2017-12-06 10:50:00,52.24,52.43,52.23,52.36,58937.0,48.2502,48.4257,48.241,48.3611,58937.0
2017-12-06 11:00:00,52.36,52.46,52.29,52.46,89483.0,48.3611,48.4534,48.2964,48.4534,89483.0
2017-12-06 11:10:00,52.46,52.5,52.41,52.48,111021.0,48.4534,48.4904,48.4073,48.4719,111021.0
2017-12-06 11:20:00,52.48,52.48,52.29,52.34,102373.0,48.4719,48.4719,48.2964,48.3426,102373.0
2017-12-06 11:30:00,52.36,52.39,52.32,52.34,41412.0,48.3611,48.3888,48.3241,48.3426,41412.0
2017-12-06 11:40:00,52.34,52.41,52.32,52.37,47656.0,48.3426,48.4073,48.3241,48.3703,47656.0
2017-12-06 11:50:00,52.37,52.46,52.37,52.39,62307.0,48.3703,48.4534,48.3703,48.3888,62307.0
2017-12-06 12:00:00,52.4,52.5,52.34,52.49,46628.0,48.398,48.4904,48.3426,48.4811,46628.0
2017-12-06 12:10:00,52.5,52.55,52.46,52.47,45513.0,48.4904,48.5366,48.4534,48.4627,45513.0
2017-12-06 12:20:00,52.47,52.47,52.39,52.46,114643.0,48.4627,48.4627,48.3888,48.4534,114643.0
2017-12-06 12:30:00,52.46,52.53,52.44,52.47,34100.0,48.4534,48.5181,48.435,48.4627,34100.0
2017-12-06 12:40:00,52.48,52.5,52.43,52.45,30417.0,48.4719,48.4904,48.4257,48.4442,30417.0
2017-12-06 12:50:00,52.45,52.48,52.42,52.46,36717.0,48.4442,48.4719,48.4165,48.4534,36717.0
2017-12-06 13:00:00,52.48,52.51,52.43,52.48,55905.0,48.4719,48.4996,48.4257,48.4719,55905.0
2017-12-06 13:10:00,52.48,52.49,52.43,52.45,38702.0,48.4719,48.4811,48.4257,48.4442,38702.0
2017-12-06 13:20:00,52.45,52.45,52.39,52.39,26670.0,48.4442,48.4442,48.3888,48.3888,26670.0
2017-12-06 13:30:00,52.4,52.49,52.38,52.46,62799.0,48.398,48.4811,48.3795,48.4534,62799.0
2017-12-06 13:40:00,52.47,52.49,52.41,52.49,70594.0,48.4627,48.4811,48.4073,48.4811,70594.0
2017-12-06 13:50:00,52.49,52.52,52.45,52.46,43280.0,48.4811,48.5089,48.4442,48.4534,43280.0
2017-12-06 14:00:00,52.46,52.46,52.37,52.38,57404.0,48.4534,48.4534,48.3703,48.3795,57404.0
2017-12-06 14:10:00,52.38,52.45,52.38,52.45,51049.0,48.3795,48.4442,48.3795,48.4442,51049.0
2017-12-06 14:20:00,52.45,52.46,52.4,52.42,36552.0,48.4442,48.4534,48.398,48.4165,36552.0
2017-12-06 14:30:00,52.41,52.47,52.38,52.43,51129.0,48.4073,48.4627,48.3795,48.4257,51129.0
2017-12-06 14:40:00,52.44,52.45,52.41,52.43,38763.0,48.435,48.4442,48.4073,48.4257,38763.0
2017-12-06 14:50:00,52.43,52.43,52.38,52.41,44232.0,48.4257,48.4257,48.3795,48.4073,44232.0
2017-12-06 15:00:00,52.41,52.42,52.39,52.41,63621.0,48.4073,48.4165,48.3888,48.4073,63621.0
2017-12-06 15:10:00,52.42,52.43,52.39,52.39,45827.0,48.4165,48.4257,48.3888,48.3888,45827.0
2017-12-06 15:20:00,52.4,52.4,52.36,52.38,58049.0,48.398,48.398,48.3611,48.3795,58049.0
2017-12-06 15:30:00,52.38,52.38,52.27,52.28,148093.0,48.3795,48.3795,48.2779,48.2872,148093.0
2017-12-06 15:40:00,52.28,52.32,52.24,52.3,163228.0,48.2872,48.3241,48.2502,48.3057,163228.0
2017-12-06 15:50:00,52.29,52.34,52.26,52.3,393270.0,48.2964,48.3426,48.2687,48.3057,393270.0
2017-12-07 09:30:00,52.0,52.29,51.92,52.06,322526.0,48.0286,48.2964,47.9547,48.084,322526.0
2017-12-07 09:40:00,52.05,52.2,52.01,52.17,361575.0,48.0748,48.2133,48.0378,48.1856,361575.0
2017-12-07 09:50:00,52.16,52.32,52.07,52.11,184329.0,48.1763,48.3241,48.0932,48.1302,184329.0
2017-12-07 10:00:00,52.1,52.31,52.07,52.23,221794.0,48.1209,48.3149,48.0932,48.241,221794.0
2017-12-07 10:10:00,52.23,52.29,52.03,52.12,181485.0,48.241,48.2964,48.0563,48.1394,181485.0
2017-12-07 10:20:00,52.11,52.29,52.08,52.21,204715.0,48.1302,48.2964,48.1025,48.2225,204715.0
2017-12-07 10:30:00,52.21,52.3,52.17,52.29,121309.0,48.2225,48.3057,48.1856,48.2964,121309.0
2017-12-07 10:40:00,52.29,52.31,52.2,52.25,141666.0,48.2964,48.3149,48.2133,48.2595,141666.0
2017-12-07 10:50:00,52.25,52.41,52.23,52.41,133743.0,48.2595,48.4073,48.241,48.4073,133743.0
2017-12-07 11:00:00,52.4,52.47,52.31,52.32,290296.0,48.398,48.4627,48.3149,48.3241,290296.0
2017-12-07 11:10:00,52.33,52.37,52.23,52.23,123755.0,48.3334,48.3703,48.241,48.241,123755.0
2017-12-07 11:20:00,52.24,52.33,52.24,52.32,120888.0,48.2502,48.3334,48.2502,48.3241,120888.0
2017-12-07 11:30:00,52.33,52.55,52.32,52.49,414288.0,48.3334,48.5366,48.3241,48.4811,414288.0
2017-12-07 11:40:00,52.5,52.52,52.44,52.49,241844.0,48.4904,48.5089,48.435,48.4811,241844.0
2017-12-07 11:50:00,52.5,52.57,52.49,52.55,214944.0,48.4904,48.555,48.4811,48.5366,214944.0
2017-12-07 12:00:00,52.54,52.57,52.4,52.48,85912.0,48.5273,48.555,48.398,48.4719,85912.0
2017-12-07 12:10:00,52.47,52.68,52.47,52.68,86099.0,48.4627,48.6566,48.4627,48.6566,86099.0
2017-12-07 12:20:00,52.68,52.72,52.58,52.62,133484.0,48.6566,48.6936,48.5643,48.6012,133484.0
2017-12-07 12:30:00,52.62,52.62,52.52,52.61,74312.0,48.6012,48.6012,48.5089,48.592,74312.0
2017-12-07 12:40:00,52.61,52.62,52.57,52.61,41648.0,48.592,48.6012,48.555,48.592,41648.0
2017-12-07 12:50:00,52.61,52.65,52.58,52.61,76714.0,48.592,48.6289,48.5643,48.592,76714.0
2017-12-07 13:00:00,52.62,52.65,52.54,52.57,62761.0,48.6012,48.6289,48.5273,48.555,62761.0
2017-12-07 13:10:00,52.57,52.6,52.54,52.6,62481.0,48.555,48.5827,48.5273,48.5827,62481.0
2017-12-07 13:20:00,52.59,52.61,52.54,52.6,57733.0,48.5735,48.592,48.5273,48.5827,57733.0
2017-12-07 13:30:00,52.6,52.87,52.57,52.86,140326.0,48.5827,48.8321,48.555,48.8229,140326.0
2017-12-07 13:40:00,52.87,52.99,52.81,52.98,142874.0,48.8321,48.943,48.7767,48.9337,142874.0
2017-12-07 13:50:00,52.99,53.09,52.93,53.01,132813.0,48.943,49.0353,48.8875,48.9614,132813.0
2017-12-07 14:00:00,53.01,53.01,52.93,52.98,48842.0,48.9614,48.9614,48.8875,48.9337,48842.0
2017-12-07 14:10:00,52.98,53.04,52.94,53.02,49463.0,48.9337,48.9891,48.8968,48.9707,49463.0
2017-12-07 14:20:00,53.02,53.08,52.97,53.02,121154.0,48.9707,49.0261,48.9245,48.9707,121154.0
2017-12-07 14:30:00,53.02,53.09,53.01,53.05,102295.0,48.9707,49.0353,48.9614,48.9984,102295.0
2017-12-07 14:40:00,53.05,53.06,52.99,53.0,79643.0,48.9984,49.0076,48.943,48.9522,79643.0
2017-12-07 14:50:00,53.02,53.05,53.0,53.04,44883.0,48.9707,48.9984,48.9522,48.9891,44883.0
2017-12-07 15:00:00,53.04,53.16,53.03,53.15,93811.0,48.9891,49.1,48.9799,49.0907,93811.0
2017-12-07 15:10:00,53.16,53.17,53.08,53.13,66734.0,49.1,49.1092,49.0261,49.0723,66734.0
2017-12-07 15:20:00,53.12,53.2,53.11,53.16,80387.0,49.063,49.1369,49.0538,49.1,80387.0
2017-12-07 15:30:00,53.16,53.39,53.15,53.39,159022.0,49.1,49.3124,49.0907,49.3124,159022.0
2017-12-07 15:40:00,53.4,53.4,53.24,53.29,289108.0,49.3216,49.3216,49.1739,49.22,289108.0
2017-12-07 15:50:00,53.29,53.41,53.27,53.41,496805.0,49.22,49.3309,49.2016,49.3309,496805.0
2017-12-08 09:30:00,53.95,54.62,53.78,54.35,662298.0,49.8296,50.4485,49.6726,50.1991,662298.0
2017-12-08 09:40:00,54.36,54.51,54.16,54.27,243083.0,50.2083,50.3469,50.0236,50.1252,243083.0
2017-12-08 09:50:00,54.28,54.37,54.05,54.16,258767.0,50.1344,50.2176,49.922,50.0236,258767.0
2017-12-08 10:00:00,54.15,54.23,53.91,53.92,177535.0,50.0144,50.0883,49.7927,49.8019,177535.0
2017-12-08 10:10:00,53.93,54.11,53.91,54.0,231294.0,49.8112,49.9774,49.7927,49.8758,231294.0
2017-12-08 10:20:00,54.01,54.04,53.92,53.93,129846.0,49.8851,49.9128,49.8019,49.8112,129846.0
2017-12-08 10:30:00,53.92,54.08,53.9,54.0,194129.0,49.8019,49.9497,49.7835,49.8758,194129.0
2017-12-08 10:40:00,54.0,54.05,53.95,53.96,109244.0,49.8758,49.922,49.8296,49.8389,109244.0
2017-12-08 10:50:00,53.96,54.02,53.91,53.99,112486.0,49.8389,49.8943,49.7927,49.8666,112486.0
2017-12-08 11:00:00,53.98,54.13,53.98,54.09,170338.0,49.8573,49.9959,49.8573,49.9589,170338.0
2017-12-08 11:10:00,54.09,54.14,54.02,54.04,96150.0,49.9589,50.0051,49.8943,49.9128,96150.0
2017-12-08 11:20:00,54.03,54.09,54.02,54.08,127632.0,49.9035,49.9589,49.8943,49.9497,127632.0
2017-12-08 11:30:00,54.09,54.11,53.96,54.09,164888.0,49.9589,49.9774,49.8389,49.9589,164888.0
2017-12-08 11:40:00,54.09,54.14,54.04,54.04,263836.0,49.9589,50.0051,49.9128,49.9128,263836.0
2017-12-08 11:50:00,54.04,54.11,54.02,54.08,59129.0,49.9128,49.9774,49.8943,49.9497,59129.0
2017-12-08 12:00:00,54.08,54.15,54.02,54.14,97575.0,49.9497,50.0144,49.8943,50.0051,97575.0
2017-12-08 12:10:00,54.14,54.16,54.07,54.07,68444.0,50.0051,50.0236,49.9405,49.9405,68444.0
2017-12-08 12:20:00,54.07,54.1,54.02,54.05,70025.0,49.9405,49.9682,49.8943,49.922,70025.0
2017-12-08 12:30:00,54.05,54.11,54.04,54.05,75226.0,49.922,49.9774,49.9128,49.922,75226.0
2017-12-08 12:40:00,54.05,54.06,53.99,54.03,99019.0,49.922,49.9312,49.8666,49.9035,99019.0
2017-12-08 12:50:00,54.04,54.05,53.98,54.03,95765.0,49.9128,49.922,49.8573,49.9035,95765.0
2017-12-08 13:00:00,54.04,54.12,54.03,54.11,69438.0,49.9128,49.9867,49.9035,49.9774,69438.0
2017-12-08 13:10:00,54.12,54.16,54.1,54.12,57971.0,49.9867,50.0236,49.9682,49.9867,57971.0
2017-12-08 13:20:00,54.12,54.25,54.12,54.18,83572.0,49.9867,50.1067,49.9867,50.0421,83572.0
2017-12-08 13:30:00,54.17,54.19,54.08,54.1,37311.0,50.0328,50.0513,49.9497,49.9682,37311.0
2017-12-08 13:40:00,54.09,54.1,54.03,54.04,64717.0,49.9589,49.9682,49.9035,49.9128,64717.0
2017-12-08 13:50:00,54.05,54.05,53.85,53.88,324241.0,49.922,49.922,49.7373,49.765,324241.0
2017-12-08 14:00:00,53.88,53.9,53.85,53.88,83390.0,49.765,49.7835,49.7373,49.765,83390.0
2017-12-08 14:10:00,53.88,53.89,53.79,53.81,62475.0,49.765,49.7742,49.6819,49.7003,62475.0
2017-12-08 14:20:00,53.8,53.87,53.78,53.79,85296.0,49.6911,49.7557,49.6726,49.6819,85296.0
2017-12-08 14:30:00,53.78,53.85,53.77,53.79,82503.0,49.6726,49.7373,49.6634,49.6819,82503.0
2017-12-08 14:40:00,53.79,53.82,53.7,53.72,94310.0,49.6819,49.7096,49.5987,49.6172,94310.0
2017-12-08 14:50:00,53.72,53.74,53.66,53.7,76558.0,49.6172,49.6357,49.5618,49.5987,76558.0
2017-12-08 15:00:00,53.71,53.72,53.61,53.61,89656.0,49.608,49.6172,49.5156,49.5156,89656.0
2017-12-08 15:10:00,53.62,53.66,53.53,53.56,89936.0,49.5248,49.5618,49.4417,49.4694,89936.0
2017-12-08 15:20:00,53.56,53.62,53.52,53.52,116352.0,49.4694,49.5248,49.4325,49.4325,116352.0
2017-12-08 15:30:00,53.53,53.56,53.5,53.5,111180.0,49.4417,49.4694,49.414,49.414,111180.0
2017-12-08 15:40:00,53.51,53.52,53.37,53.38,411388.0,49.4232,49.4325,49.2939,49.3032,411388.0
2017-12-08 15:50:00,53.38,53.46,53.37,53.46,386391.0,49.3032,49.3771,49.2939,49.3771,386391.0
2017-12-11 09:30:00,53.72,53.89,53.62,53.83,271679.0,49.6172,49.7742,49.5248,49.7188,271679.0
2017-12-11 09:40:00,53.82,53.83,53.5,53.81,228769.0,49.7096,49.7188,49.414,49.7003,228769.0
2017-12-11 09:50:00,53.79,54.05,53.77,53.95,189328.0,49.6819,49.922,49.6634,49.8296,189328.0
2017-12-11 10:00:00,53.95,54.0,53.89,54.0,143805.0,49.8296,49.8758,49.7742,49.8758,143805.0
2017-12-11 10:10:00,54.0,54.02,53.81,53.81,213228.0,49.8758,49.8943,49.7003,49.7003,213228.0
2017-12-11 10:20:00,53.8,53.86,53.72,53.83,110031.0,49.6911,49.7465,49.6172,49.7188,110031.0
2017-12-11 10:30:00,53.82,54.06,53.76,54.02,167498.0,49.7096,49.9312,49.6542,49.8943,167498.0
2017-12-11 10:40:00,54.02,54.07,53.93,53.98,117510.0,49.8943,49.9405,49.8112,49.8573,117510.0
2017-12-11 10:50:00,53.98,53.99,53.86,53.91,160546.0,49.8573,49.8666,49.7465,49.7927,160546.0
2017-12-11 11:00:00,53.91,54.0,53.85,53.97,126623.0,49.7927,49.8758,49.7373,49.8481,126623.0
2017-12-11 11:10:00,53.97,53.98,53.92,53.93,78083.0,49.8481,49.8573,49.8019,49.8112,78083.0
2017-12-11 11:20:00,53.93,54.08,53.93,54.05,188866.0,49.8112,49.9497,49.8112,49.922,188866.0
2017-12-11 11:30:00,54.04,54.11,54.0,54.07,142519.0,49.9128,49.9774,49.8758,49.9405,142519.0
2017-12-11 11:40:00,54.07,54.07,53.94,53.94,62353.0,49.9405,49.9405,49.8204,49.8204,62353.0
2017-12-11 11:50:00,53.95,53.99,53.92,53.95,72876.0,49.8296,49.8666,49.8019,49.8296,72876.0
2017-12-11 12:00:00,53.94,53.98,53.92,53.95,72497.0,49.8204,49.8573,49.8019,49.8296,72497.0
2017-12-11 12:10:00,53.94,54.01,53.94,54.0,73030.0,49.8204,49.8851,49.8204,49.8758,73030.0
2017-12-11 12:20:00,53.99,54.08,53.97,54.06,90173.0,49.8666,49.9497,49.8481,49.9312,90173.0
2017-12-11 12:30:00,54.06,54.09,54.04,54.09,96987.0,49.9312,49.9589,49.9128,49.9589,96987.0
2017-12-11 12:40:00,54.09,54.13,54.05,54.06,137760.0,49.9589,49.9959,49.922,49.9312,137760.0
2017-12-11 12:50:00,54.05,54.3,54.04,54.3,325590.0,49.922,50.1529,49.9128,50.1529,325590.0
2017-12-11 13:00:00,54.3,54.79,54.26,54.7,416439.0,50.1529,50.6055,50.116,50.5224,416439.0
2017-12-11 13:10:00,54.7,54.86,54.65,54.72,269944.0,50.5224,50.6701,50.4762,50.5408,269944.0
2017-12-11 13:20:00,54.72,54.72,54.49,54.53,157456.0,50.5408,50.5408,50.3284,50.3653,157456.0
2017-12-11 13:30:00,54.53,54.57,54.4,54.41,132811.0,50.3653,50.4023,50.2453,50.2545,132811.0
2017-12-11 13:40:00,54.4,54.41,54.33,54.37,97472.0,50.2453,50.2545,50.1806,50.2176,97472.0
2017-12-11 13:50:00,54.38,54.39,54.29,54.31,82575.0,50.2268,50.236,50.1437,50.1621,82575.0
2017-12-11 14:00:00,54.31,54.32,54.18,54.2,76992.0,50.1621,50.1714,50.0421,50.0605,76992.0
2017-12-11 14:10:00,54.21,54.3,54.19,54.22,95106.0,50.0698,50.1529,50.0513,50.079,95106.0
2017-12-11 14:20:00,54.22,54.28,54.19,54.22,78961.0,50.079,50.1344,50.0513,50.079,78961.0
2017-12-11 14:30:00,54.22,54.28,54.21,54.28,52801.0,50.079,50.1344,50.0698,50.1344,52801.0
2017-12-11 14:40:00,54.28,54.36,54.26,54.34,99165.0,50.1344,50.2083,50.116,50.1899,99165.0
2017-12-11 14:50:00,54.34,54.38,54.28,54.32,115157.0,50.1899,50.2268,50.1344,50.1714,115157.0
2017-12-11 15:00:00,54.32,54.4,54.27,54.38,120428.0,50.1714,50.2453,50.1252,50.2268,120428.0
2017-12-11 15:10:00,54.38,54.43,54.32,54.33,132606.0,50.2268,50.273,50.1714,50.1806,132606.0
2017-12-11 15:20:00,54.34,54.37,54.3,54.34,115200.0,50.1899,50.2176,50.1529,50.1899,115200.0
2017-12-11 15:30:00,54.33,54.34,54.25,54.32,167151.0,50.1806,50.1899,50.1067,50.1714,167151.0
2017-12-11 15:40:00,54.32,54.53,54.31,54.44,399100.0,50.1714,50.3653,50.1621,50.2822,399100.0
2017-12-11 15:50:00,54.44,54.46,54.35,54.36,904988.0,50.2822,50.3007,50.1991,50.2083,904988.0
2017-12-12 09:30:00,54.47,54.79,54.42,54.58,386871.0,50.3099,50.6055,50.2637,50.4115,386871.0
2017-12-12 09:40:00,54.56,54.56,54.41,54.41,148811.0,50.3931,50.3931,50.2545,50.2545,148811.0
2017-12-12 09:50:00,54.41,54.49,54.37,54.41,161899.0,50.2545,50.3284,50.2176,50.2545,161899.0
2017-12-12 10:00:00,54.41,54.46,54.24,54.43,218652.0,50.2545,50.3007,50.0975,50.273,218652.0
2017-12-12 10:10:00,54.43,54.46,54.36,54.43,100337.0,50.273,50.3007,50.2083,50.273,100337.0
2017-12-12 10:20:00,54.43,54.45,54.35,54.42,99791.0,50.273,50.2915,50.1991,50.2637,99791.0
2017-12-12 10:30:00,54.41,54.42,54.3,54.32,78569.0,50.2545,50.2637,50.1529,50.1714,78569.0
2017-12-12 10:40:00,54.32,54.35,54.27,54.35,121512.0,50.1714,50.1991,50.1252,50.1991,121512.0
2017-12-12 10:50:00,54.37,54.45,54.34,54.4,54059.0,50.2176,50.2915,50.1899,50.2453,54059.0
2017-12-12 11:00:00,54.39,54.47,54.37,54.37,115535.0,50.236,50.3099,50.2176,50.2176,115535.0
2017-12-12 11:10:00,54.37,54.46,54.36,54.44,109408.0,50.2176,50.3007,50.2083,50.2822,109408.0
2017-12-12 11:20:00,54.44,54.46,54.34,54.4,88453.0,50.2822,50.3007,50.1899,50.2453,88453.0
2017-12-12 11:30:00,54.41,54.44,54.36,54.37,66335.0,50.2545,50.2822,50.2083,50.2176,66335.0
2017-12-12 11:40:00,54.36,54.38,54.3,54.35,185537.0,50.2083,50.2268,50.1529,50.1991,185537.0
2017-12-12 11:50:00,54.35,54.35,54.26,54.27,80194.0,50.1991,50.1991,50.116,50.1252,80194.0
2017-12-12 12:00:00,54.27,54.27,54.13,54.2,69357.0,50.1252,50.1252,49.9959,50.0605,69357.0
2017-12-12 12:10:00,54.21,54.29,54.2,54.27,46422.0,50.0698,50.1437,50.0605,50.1252,46422.0
2017-12-12 12:20:00,54.26,54.26,54.06,54.09,84836.0,50.116,50.116,49.9312,49.9589,84836.0
2017-12-12 12:30:00,54.08,54.16,54.08,54.12,58934.0,49.9497,50.0236,49.9497,49.9867,58934.0
2017-12-12 12:40:00,54.12,54.17,54.08,54.15,105124.0,49.9867,50.0328,49.9497,50.0144,105124.0
2017-12-12 12:50:00,54.15,54.27,54.14,54.26,215768.0,50.0144,50.1252,50.0051,50.116,215768.0
2017-12-12 13:00:00,54.26,54.27,54.2,54.22,67128.0,50.116,50.1252,50.0605,50.079,67128.0
2017-12-12 13:10:00,54.22,54.23,54.18,54.21,31162.0,50.079,50.0883,50.0421,50.0698,31162.0
2017-12-12 13:20:00,54.21,54.24,54.19,54.22,32691.0,50.0698,50.0975,50.0513,50.079,32691.0
2017-12-12 13:30:00,54.23,54.24,54.18,54.22,31158.0,50.0883,50.0975,50.0421,50.079,31158.0
2017-12-12 13:40:00,54.23,54.24,54.16,54.19,41411.0,50.0883,50.0975,50.0236,50.0513,41411.0
2017-12-12 13:50:00,54.18,54.2,54.1,54.11,80508.0,50.0421,50.0605,49.9682,49.9774,80508.0
2017-12-12 14:00:00,54.1,54.14,54.06,54.11,47402.0,49.9682,50.0051,49.9312,49.9774,47402.0
2017-12-12 14:10:00,54.11,54.14,54.1,54.14,70647.0,49.9774,50.0051,49.9682,50.0051,70647.0
2017-12-12 14:20:00,54.13,54.16,54.06,54.07,45929.0,49.9959,50.0236,49.9312,49.9405,45929.0
2017-12-12 14:30:00,54.07,54.09,53.92,53.92,176015.0,49.9405,49.9589,49.8019,49.8019,176015.0
2017-12-12 14:40:00,53.92,53.93,53.8,53.8,108793.0,49.8019,49.8112,49.6911,49.6911,108793.0
2017-12-12 14:50:00,53.8,53.83,53.77,53.8,92614.0,49.6911,49.7188,49.6634,49.6911,92614.0
2017-12-12 15:00:00,53.8,53.81,53.72,53.72,118839.0,49.6911,49.7003,49.6172,49.6172,118839.0
2017-12-12 15:10:00,53.72,53.73,53.64,53.64,86921.0,49.6172,49.6264,49.5433,49.5433,86921.0
2017-12-12 15:20:00,53.64,53.68,53.56,53.66,169533.0,49.5433,49.5803,49.4694,49.5618,169533.0
2017-12-12 15:30:00,53.66,53.69,53.6,53.63,201519.0,49.5618,49.5895,49.5064,49.5341,201519.0
2017-12-12 15:40:00,53.63,53.63,53.54,53.59,323363.0,49.5341,49.5341,49.451,49.4971,323363.0
2017-12-12 15:50:00,53.58,53.64,53.56,53.61,636466.0,49.4879,49.5433,49.4694,49.5156,636466.0
2017-12-13 09:30:00,53.81,53.97,53.46,53.65,236155.0,49.7003,49.8481,49.3771,49.5526,236155.0
2017-12-13 09:40:00,53.64,53.67,53.32,53.49,196953.0,49.5433,49.571,49.2478,49.4048,196953.0
2017-12-13 09:50:00,53.49,53.69,53.48,53.66,103167.0,49.4048,49.5895,49.3955,49.5618,103167.0
2017-12-13 10:00:00,53.67,53.72,53.52,53.66,128405.0,49.571,49.6172,49.4325,49.5618,128405.0
2017-12-13 10:10:00,53.66,53.67,53.46,53.47,84378.0,49.5618,49.571,49.3771,49.3863,84378.0
2017-12-13 10:20:00,53.47,53.52,53.39,53.4,144829.0,49.3863,49.4325,49.3124,49.3216,144829.0
2017-12-13 10:30:00,53.41,53.44,53.32,53.39,135994.0,49.3309,49.3586,49.2478,49.3124,135994.0
2017-12-13 10:40:00,53.4,53.43,53.25,53.3,159965.0,49.3216,49.3494,49.1831,49.2293,159965.0
2017-12-13 10:50:00,53.3,53.36,53.18,53.21,95467.0,49.2293,49.2847,49.1184,49.1462,95467.0
2017-12-13 11:00:00,53.2,53.23,53.13,53.17,151295.0,49.1369,49.1646,49.0723,49.1092,151295.0
2017-12-13 11:10:00,53.17,53.33,53.16,53.19,130133.0,49.1092,49.257,49.1,49.1277,130133.0
2017-12-13 11:20:00,53.2,53.31,53.19,53.3,74016.0,49.1369,49.2385,49.1277,49.2293,74016.0
2017-12-13 11:30:00,53.3,53.49,53.3,53.48,126697.0,49.2293,49.4048,49.2293,49.3955,126697.0
2017-12-13 11:40:00,53.48,53.56,53.41,53.56,69757.0,49.3955,49.4694,49.3309,49.4694,69757.0
2017-12-13 11:50:00,53.57,53.59,53.5,53.53,123083.0,49.4787,49.4971,49.414,49.4417,123083.0
2017-12-13 12:00:00,53.52,53.52,53.36,53.4,56625.0,49.4325,49.4325,49.2847,49.3216,56625.0
2017-12-13 12:10:00,53.4,53.45,53.35,53.4,52669.0,49.3216,49.3678,49.2755,49.3216,52669.0
2017-12-13 12:20:00,53.4,53.45,53.36,53.44,93471.0,49.3216,49.3678,49.2847,49.3586,93471.0
2017-12-13 12:30:00,53.44,53.52,53.41,53.43,71342.0,49.3586,49.4325,49.3309,49.3494,71342.0
2017-12-13 12:40:00,53.43,53.49,53.42,53.48,45013.0,49.3494,49.4048,49.3401,49.3955,45013.0
2017-12-13 12:50:00,53.47,53.51,53.45,53.48,60883.0,49.3863,49.4232,49.3678,49.3955,60883.0
2017-12-13 13:00:00,53.48,53.56,53.46,53.55,74085.0,49.3955,49.4694,49.3771,49.4602,74085.0
2017-12-13 13:10:00,53.55,53.6,53.53,53.58,89418.0,49.4602,49.5064,49.4417,49.4879,89418.0
2017-12-13 13:20:00,53.58,53.68,53.58,53.68,74679.0,49.4879,49.5803,49.4879,49.5803,74679.0
2017-12-13 13:30:00,53.68,53.71,53.54,53.61,74312.0,49.5803,49.608,49.451,49.5156,74312.0
2017-12-13 13:40:00,53.6,53.69,53.55,53.67,69180.0,49.5064,49.5895,49.4602,49.571,69180.0
2017-12-13 13:50:00,53.68,53.69,53.54,53.56,64869.0,49.5803,49.5895,49.451,49.4694,64869.0
2017-12-13 14:00:00,53.56,53.67,53.46,53.48,109670.0,49.4694,49.571,49.3771,49.3955,109670.0
2017-12-13 14:10:00,53.47,53.51,53.38,53.47,93736.0,49.3863,49.4232,49.3032,49.3863,93736.0
2017-12-13 14:20:00,53.46,53.59,53.44,53.59,116643.0,49.3771,49.4971,49.3586,49.4971,116643.0
2017-12-13 14:30:00,53.6,53.63,53.53,53.57,99408.0,49.5064,49.5341,49.4417,49.4787,99408.0
2017-12-13 14:40:00,53.57,53.68,53.53,53.68,112034.0,49.4787,49.5803,49.4417,49.5803,112034.0
2017-12-13 14:50:00,53.67,53.7,53.62,53.67,91973.0,49.571,49.5987,49.5248,49.571,91973.0
2017-12-13 15:00:00,53.68,53.68,53.55,53.57,131204.0,49.5803,49.5803,49.4602,49.4787,131204.0
2017-12-13 15:10:00,53.57,53.73,53.56,53.69,100555.0,49.4787,49.6264,49.4694,49.5895,100555.0
2017-12-13 15:20:00,53.69,53.75,53.66,53.71,134459.0,49.5895,49.6449,49.5618,49.608,134459.0
2017-12-13 15:30:00,53.7,53.76,53.67,53.73,177457.0,49.5987,49.6542,49.571,49.6264,177457.0
2017-12-13 15:40:00,53.73,53.74,53.62,53.65,265627.0,49.6264,49.6357,49.5248,49.5526,265627.0
2017-12-13 15:50:00,53.65,53.68,53.48,53.64,1028533.0,49.5526,49.5803,49.3955,49.5433,1028533.0
2017-12-14 09:30:00,54.88,55.35,54.58,54.67,924369.0,50.6886,51.1227,50.4115,50.4947,924369.0
2017-12-14 09:40:00,54.66,54.7,53.92,54.38,664120.0,50.4854,50.5224,49.8019,50.2268,664120.0
2017-12-14 09:50:00,54.37,54.84,54.37,54.78,490521.0,50.2176,50.6517,50.2176,50.5962,490521.0
2017-12-14 10:00:00,54.79,54.99,54.63,54.96,417327.0,50.6055,50.7902,50.4577,50.7625,417327.0
2017-12-14 10:10:00,54.97,55.15,54.8,55.05,560303.0,50.7717,50.938,50.6147,50.8456,560303.0
2017-12-14 10:20:00,55.05,55.5,54.92,55.44,509273.0,50.8456,51.2613,50.7256,51.2058,509273.0
2017-12-14 10:30:00,55.45,55.54,55.24,55.48,430901.0,51.2151,51.2982,51.0211,51.2428,430901.0
2017-12-14 10:40:00,55.48,55.6,55.38,55.45,426918.0,51.2428,51.3536,51.1504,51.2151,426918.0
2017-12-14 10:50:00,55.46,55.55,55.21,55.41,314115.0,51.2243,51.3074,50.9934,51.1781,314115.0
2017-12-14 11:00:00,55.4,55.55,55.39,55.41,266581.0,51.1689,51.3074,51.1597,51.1781,266581.0
2017-12-14 11:10:00,55.41,55.42,55.11,55.15,395117.0,51.1781,51.1874,50.901,50.938,395117.0
2017-12-14 11:20:00,55.16,55.23,55.03,55.1,151836.0,50.9472,51.0119,50.8272,50.8918,151836.0
2017-12-14 11:30:00,55.1,55.21,55.07,55.2,161432.0,50.8918,50.9934,50.8641,50.9842,161432.0
2017-12-14 11:40:00,55.2,55.22,55.1,55.2,168187.0,50.9842,51.0026,50.8918,50.9842,168187.0
2017-12-14 11:50:00,55.18,55.21,55.09,55.19,176990.0,50.9657,50.9934,50.8826,50.9749,176990.0
2017-12-14 12:00:00,55.2,55.28,55.11,55.12,202191.0,50.9842,51.0581,50.901,50.9103,202191.0
2017-12-14 12:10:00,55.11,55.19,55.1,55.15,105721.0,50.901,50.9749,50.8918,50.938,105721.0
2017-12-14 12:20:00,55.15,55.22,55.09,55.1,188413.0,50.938,51.0026,50.8826,50.8918,188413.0
2017-12-14 12:30:00,55.09,55.2,55.06,55.12,190999.0,50.8826,50.9842,50.8549,50.9103,190999.0
2017-12-14 12:40:00,55.11,55.23,55.07,55.17,110514.0,50.901,51.0119,50.8641,50.9565,110514.0
2017-12-14 12:50:00,55.18,55.18,55.1,55.16,97273.0,50.9657,50.9657,50.8918,50.9472,97273.0
2017-12-14 13:00:00,55.16,55.19,55.1,55.11,84409.0,50.9472,50.9749,50.8918,50.901,84409.0
2017-12-14 13:10:00,55.12,55.22,55.1,55.16,87582.0,50.9103,51.0026,50.8918,50.9472,87582.0
2017-12-14 13:20:00,55.16,55.19,55.1,55.19,130779.0,50.9472,50.9749,50.8918,50.9749,130779.0
2017-12-14 13:30:00,55.19,55.23,55.14,55.14,123657.0,50.9749,51.0119,50.9288,50.9288,123657.0
2017-12-14 13:40:00,55.14,55.15,54.98,55.05,158827.0,50.9288,50.938,50.781,50.8456,158827.0
2017-12-14 13:50:00,55.05,55.06,54.94,54.95,150566.0,50.8456,50.8549,50.744,50.7533,150566.0
2017-12-14 14:00:00,54.95,54.99,54.88,54.97,102999.0,50.7533,50.7902,50.6886,50.7717,102999.0
2017-12-14 14:10:00,54.96,54.98,54.89,54.89,111138.0,50.7625,50.781,50.6978,50.6978,111138.0
2017-12-14 14:20:00,54.9,55.03,54.82,54.93,194092.0,50.7071,50.8272,50.6332,50.7348,194092.0
2017-12-14 14:30:00,54.93,55.13,54.91,55.13,179101.0,50.7348,50.9195,50.7163,50.9195,179101.0
2017-12-14 14:40:00,55.14,55.26,55.03,55.26,136827.0,50.9288,51.0396,50.8272,51.0396,136827.0
2017-12-14 14:50:00,55.26,55.38,55.19,55.2,182765.0,51.0396,51.1504,50.9749,50.9842,182765.0
2017-12-14 15:00:00,55.21,55.28,55.16,55.21,638855.0,50.9934,51.0581,50.9472,50.9934,638855.0
2017-12-14 15:10:00,55.21,55.24,55.08,55.14,249740.0,50.9934,51.0211,50.8733,50.9288,249740.0
2017-12-14 15:20:00,55.14,55.22,55.09,55.22,162509.0,50.9288,51.0026,50.8826,51.0026,162509.0
2017-12-14 15:30:00,55.21,55.29,55.17,55.2,316722.0,50.9934,51.0673,50.9565,50.9842,316722.0
2017-12-14 15:40:00,55.2,55.25,55.05,55.13,325223.0,50.9842,51.0304,50.8456,50.9195,325223.0
2017-12-14 15:50:00,55.12,55.32,55.09,55.26,1425669.0,50.9103,51.095,50.8826,51.0396,1425669.0
2017-12-15 09:30:00,55.39,55.78,55.36,55.75,961959.0,51.1597,51.5199,51.132,51.4922,961959.0
2017-12-15 09:40:00,55.74,56.04,55.54,55.9,509800.0,51.4829,51.76,51.2982,51.6307,509800.0
2017-12-15 09:50:00,55.91,55.96,55.73,55.89,345734.0,51.6399,51.6861,51.4737,51.6215,345734.0
2017-12-15 10:00:00,55.89,55.92,55.77,55.81,250638.0,51.6215,51.6492,51.5106,51.5476,250638.0
2017-12-15 10:10:00,55.8,55.92,55.63,55.81,220015.0,51.5383,51.6492,51.3813,51.5476,220015.0
2017-12-15 10:20:00,55.81,55.87,55.63,55.72,207524.0,51.5476,51.603,51.3813,51.4645,207524.0
2017-12-15 10:30:00,55.72,55.81,55.54,55.62,190625.0,51.4645,51.5476,51.2982,51.3721,190625.0
2017-12-15 10:40:00,55.61,55.72,55.48,55.48,154015.0,51.3629,51.4645,51.2428,51.2428,154015.0
2017-12-15 10:50:00,55.48,55.51,55.37,55.45,160027.0,51.2428,51.2705,51.1412,51.2151,160027.0
2017-12-15 11:00:00,55.45,55.5,55.39,55.49,126197.0,51.2151,51.2613,51.1597,51.252,126197.0
2017-12-15 11:10:00,55.49,55.71,55.47,55.68,200648.0,51.252,51.4552,51.2336,51.4275,200648.0
2017-12-15 11:20:00,55.68,55.73,55.6,55.73,115923.0,51.4275,51.4737,51.3536,51.4737,115923.0
2017-12-15 11:30:00,55.72,55.9,55.71,55.77,200201.0,51.4645,51.6307,51.4552,51.5106,200201.0
2017-12-15 11:40:00,55.76,55.83,55.62,55.66,133205.0,51.5014,51.5661,51.3721,51.409,133205.0
2017-12-15 11:50:00,55.66,55.84,55.66,55.83,151444.0,51.409,51.5753,51.409,51.5661,151444.0
2017-12-15 12:00:00,55.83,55.98,55.76,55.9,197831.0,51.5661,51.7046,51.5014,51.6307,197831.0
2017-12-15 12:10:00,55.9,56.0,55.8,55.87,160726.0,51.6307,51.7231,51.5383,51.603,160726.0
2017-12-15 12:20:00,55.86,55.93,55.83,55.93,80438.0,51.5938,51.6584,51.5661,51.6584,80438.0
2017-12-15 12:30:00,55.93,55.96,55.92,55.96,64991.0,51.6584,51.6861,51.6492,51.6861,64991.0
2017-12-15 12:40:00,55.96,56.07,55.94,56.05,155796.0,51.6861,51.7877,51.6677,51.7693,155796.0
2017-12-15 12:50:00,56.05,56.05,55.92,55.99,110875.0,51.7693,51.7693,51.6492,51.7138,110875.0
2017-12-15 13:00:00,55.99,56.03,55.91,55.91,126785.0,51.7138,51.7508,51.6399,51.6399,126785.0
2017-12-15 13:10:00,55.91,55.98,55.83,55.85,125391.0,51.6399,51.7046,51.5661,51.5845,125391.0
2017-12-15 13:20:00,55.85,55.95,55.81,55.95,178422.0,51.5845,51.6769,51.5476,51.6769,178422.0
2017-12-15 13:30:00,55.95,55.95,55.81,55.87,135248.0,51.6769,51.6769,51.5476,51.603,135248.0
2017-12-15 13:40:00,55.87,56.01,55.86,55.99,114419.0,51.603,51.7323,51.5938,51.7138,114419.0
2017-12-15 13:50:00,55.99,56.02,55.88,55.98,166976.0,51.7138,51.7415,51.6122,51.7046,166976.0
2017-12-15 14:00:00,55.97,56.01,55.92,56.0,140216.0,51.6954,51.7323,51.6492,51.7231,140216.0
2017-12-15 14:10:00,56.0,56.08,55.97,56.05,145628.0,51.7231,51.797,51.6954,51.7693,145628.0
2017-12-15 14:20:00,56.05,56.17,56.04,56.16,186310.0,51.7693,51.8801,51.76,51.8709,186310.0
2017-12-15 14:30:00,56.16,56.4,56.15,56.3,226590.0,51.8709,52.0925,51.8616,52.0002,226590.0
2017-12-15 14:40:00,56.3,56.42,56.18,56.2,350863.0,52.0002,52.111,51.8893,51.9078,350863.0
2017-12-15 14:50:00,56.2,56.22,56.07,56.11,149406.0,51.9078,51.9263,51.7877,51.8247,149406.0
2017-12-15 15:00:00,56.12,56.19,56.11,56.19,211476.0,51.8339,51.8986,51.8247,51.8986,211476.0
2017-12-15 15:10:00,56.19,56.23,56.09,56.11,158799.0,51.8986,51.9355,51.8062,51.8247,158799.0
2017-12-15 15:20:00,56.11,56.19,56.08,56.14,251951.0,51.8247,51.8986,51.797,51.8524,251951.0
2017-12-15 15:30:00,56.14,56.36,56.13,56.23,338730.0,51.8524,52.0556,51.8431,51.9355,338730.0
2017-12-15 15:40:00,56.24,56.49,56.24,56.34,720504.0,51.9447,52.1757,51.9447,52.0371,720504.0
2017-12-15 15:50:00,56.35,56.38,55.99,56.07,1686552.0,52.0463,52.0741,51.7138,51.7877,1686552.0
2017-12-18 09:30:00,56.52,56.77,56.15,56.24,762518.0,52.2034,52.4343,51.8616,51.9447,762518.0
2017-12-18 09:40:00,56.26,56.28,55.97,56.07,357386.0,51.9632,51.9817,51.6954,51.7877,357386.0
2017-12-18 09:50:00,56.07,56.19,55.96,56.02,276752.0,51.7877,51.8986,51.6861,51.7415,276752.0
2017-12-18 10:00:00,56.02,56.11,55.93,56.07,221196.0,51.7415,51.8247,51.6584,51.7877,221196.0
2017-12-18 10:10:00,56.07,56.22,56.07,56.19,245123.0,51.7877,51.9263,51.7877,51.8986,245123.0
2017-12-18 10:20:00,56.19,56.35,56.17,56.18,251905.0,51.8986,52.0463,51.8801,51.8893,251905.0
2017-12-18 10:30:00,56.17,56.28,56.1,56.18,164432.0,51.8801,51.9817,51.8154,51.8893,164432.0
2017-12-18 10:40:00,56.18,56.33,56.15,56.33,126342.0,51.8893,52.0279,51.8616,52.0279,126342.0
2017-12-18 10:50:00,56.34,56.46,56.31,56.38,153778.0,52.0371,52.1479,52.0094,52.0741,153778.0
2017-12-18 11:00:00,56.39,56.4,56.32,56.37,147100.0,52.0833,52.0925,52.0186,52.0648,147100.0
2017-12-18 11:10:00,56.37,56.53,56.36,56.49,302291.0,52.0648,52.2126,52.0556,52.1757,302291.0
2017-12-18 11:20:00,56.49,56.5,56.4,56.44,121644.0,52.1757,52.1849,52.0925,52.1295,121644.0
2017-12-18 11:30:00,56.44,56.47,56.31,56.35,119372.0,52.1295,52.1572,52.0094,52.0463,119372.0
2017-12-18 11:40:00,56.36,56.44,56.33,56.36,116088.0,52.0556,52.1295,52.0279,52.0556,116088.0
2017-12-18 11:50:00,56.36,56.4,56.23,56.28,121791.0,52.0556,52.0925,51.9355,51.9817,121791.0
2017-12-18 12:00:00,56.28,56.33,56.25,56.3,101749.0,51.9817,52.0279,51.954,52.0002,101749.0
2017-12-18 12:10:00,56.3,56.38,56.24,56.35,207017.0,52.0002,52.0741,51.9447,52.0463,207017.0
2017-12-18 12:20:00,56.34,56.36,56.2,56.22,134828.0,52.0371,52.0556,51.9078,51.9263,134828.0
2017-12-18 12:30:00,56.22,56.3,56.21,56.23,122598.0,51.9263,52.0002,51.917,51.9355,122598.0
2017-12-18 12:40:00,56.22,56.3,56.21,56.29,88630.0,51.9263,52.0002,51.917,51.9909,88630.0
2017-12-18 12:50:00,56.28,56.29,56.22,56.23,107490.0,51.9817,51.9909,51.9263,51.9355,107490.0
2017-12-18 13:00:00,56.23,56.23,56.04,56.05,124807.0,51.9355,51.9355,51.76,51.7693,124807.0
2017-12-18 13:10:00,56.05,56.13,56.05,56.12,87992.0,51.7693,51.8431,51.7693,51.8339,87992.0
2017-12-18 13:20:00,56.12,56.13,56.01,56.03,243092.0,51.8339,51.8431,51.7323,51.7508,243092.0
2017-12-18 13:30:00,56.03,56.12,56.02,56.1,124127.0,51.7508,51.8339,51.7415,51.8154,124127.0
2017-12-18 13:40:00,56.1,56.14,56.01,56.06,151780.0,51.8154,51.8524,51.7323,51.7785,151780.0
2017-12-18 13:50:00,56.05,56.07,55.99,56.01,143379.0,51.7693,51.7877,51.7138,51.7323,143379.0
2017-12-18 14:00:00,56.01,56.02,55.97,55.99,255868.0,51.7323,51.7415,51.6954,51.7138,255868.0
2017-12-18 14:10:00,55.98,55.99,55.9,55.98,136020.0,51.7046,51.7138,51.6307,51.7046,136020.0
2017-12-18 14:20:00,55.98,56.02,55.91,56.02,117957.0,51.7046,51.7415,51.6399,51.7415,117957.0
2017-12-18 14:30:00,56.02,56.03,55.99,56.0,115440.0,51.7415,51.7508,51.7138,51.7231,115440.0
2017-12-18 14:40:00,56.0,56.01,55.93,55.95,137527.0,51.7231,51.7323,51.6584,51.6769,137527.0
2017-12-18 14:50:00,55.96,55.96,55.88,55.92,149800.0,51.6861,51.6861,51.6122,51.6492,149800.0
2017-12-18 15:00:00,55.93,56.01,55.92,55.98,137302.0,51.6584,51.7323,51.6492,51.7046,137302.0
2017-12-18 15:10:00,55.98,56.06,55.98,56.04,139905.0,51.7046,51.7785,51.7046,51.76,139905.0
2017-12-18 15:20:00,56.04,56.05,55.99,56.01,122663.0,51.76,51.7693,51.7138,51.7323,122663.0
2017-12-18 15:30:00,56.02,56.08,56.0,56.04,177184.0,51.7415,51.797,51.7231,51.76,177184.0
2017-12-18 15:40:00,56.05,56.2,56.04,56.18,346297.0,51.7693,51.9078,51.76,51.8893,346297.0
2017-12-18 15:50:00,56.18,56.19,56.06,56.08,600214.0,51.8893,51.8986,51.7785,51.797,600214.0
2017-12-19 09:30:00,56.2,56.25,55.9,56.03,269802.0,51.9078,51.954,51.6307,51.7508,269802.0
2017-12-19 09:40:00,56.03,56.38,56.01,56.06,168236.0,51.7508,52.0741,51.7323,51.7785,168236.0
2017-12-19 09:50:00,56.06,56.17,55.89,55.92,188858.0,51.7785,51.8801,51.6215,51.6492,188858.0
2017-12-19 10:00:00,55.91,56.03,55.91,56.0,118351.0,51.6399,51.7508,51.6399,51.7231,118351.0
2017-12-19 10:10:00,56.0,56.01,55.79,55.8,178391.0,51.7231,51.7323,51.5291,51.5383,178391.0
2017-12-19 10:20:00,55.82,55.87,55.71,55.81,156134.0,51.5568,51.603,51.4552,51.5476,156134.0
2017-12-19 10:30:00,55.8,55.91,55.76,55.91,124758.0,51.5383,51.6399,51.5014,51.6399,124758.0
2017-12-19 10:40:00,55.91,55.93,55.73,55.84,132700.0,51.6399,51.6584,51.4737,51.5753,132700.0
2017-12-19 10:50:00,55.84,55.84,55.73,55.73,114481.0,51.5753,51.5753,51.4737,51.4737,114481.0
2017-12-19 11:00:00,55.74,55.78,55.71,55.77,84794.0,51.4829,51.5199,51.4552,51.5106,84794.0
2017-12-19 11:10:00,55.77,55.82,55.73,55.8,99130.0,51.5106,51.5568,51.4737,51.5383,99130.0
2017-12-19 11:20:00,55.8,55.84,55.72,55.73,127387.0,51.5383,51.5753,51.4645,51.4737,127387.0
2017-12-19 11:30:00,55.72,55.79,55.69,55.72,95266.0,51.4645,51.5291,51.4367,51.4645,95266.0
2017-12-19 11:40:00,55.72,55.75,55.65,55.68,93765.0,51.4645,51.4922,51.3998,51.4275,93765.0
2017-12-19 11:50:00,55.67,56.64,55.6,55.61,108702.0,51.4183,52.3142,51.3536,51.3629,108702.0
2017-12-19 12:00:00,55.6,55.68,55.58,55.68,167855.0,51.3536,51.4275,51.3352,51.4275,167855.0
2017-12-19 12:10:00,55.67,55.82,55.67,55.76,331419.0,51.4183,51.5568,51.4183,51.5014,331419.0
2017-12-19 12:20:00,55.76,55.77,55.67,55.7,156185.0,51.5014,51.5106,51.4183,51.446,156185.0
2017-12-19 12:30:00,55.7,55.74,55.65,55.68,119987.0,51.446,51.4829,51.3998,51.4275,119987.0
2017-12-19 12:40:00,55.68,55.7,55.64,55.65,126613.0,51.4275,51.446,51.3906,51.3998,126613.0
2017-12-19 12:50:00,55.65,55.7,55.64,55.7,161750.0,51.3998,51.446,51.3906,51.446,161750.0
2017-12-19 13:00:00,55.69,55.75,55.66,55.71,161447.0,51.4367,51.4922,51.409,51.4552,161447.0
2017-12-19 13:10:00,55.71,55.73,55.65,55.7,181075.0,51.4552,51.4737,51.3998,51.446,181075.0
2017-12-19 13:20:00,55.7,55.73,55.64,55.66,188724.0,51.446,51.4737,51.3906,51.409,188724.0
2017-12-19 13:30:00,55.67,55.77,55.66,55.73,237181.0,51.4183,51.5106,51.409,51.4737,237181.0
2017-12-19 13:40:00,55.73,55.73,55.49,55.51,103969.0,51.4737,51.4737,51.252,51.2705,103969.0
2017-12-19 13:50:00,55.52,55.58,55.52,55.55,87642.0,51.2797,51.3352,51.2797,51.3074,87642.0
2017-12-19 14:00:00,55.56,55.58,55.52,55.53,77087.0,51.3167,51.3352,51.2797,51.289,77087.0
2017-12-19 14:10:00,55.54,55.55,55.49,55.51,96704.0,51.2982,51.3074,51.252,51.2705,96704.0
2017-12-19 14:20:00,55.52,55.66,55.51,55.63,104105.0,51.2797,51.409,51.2705,51.3813,104105.0
2017-12-19 14:30:00,55.63,55.71,55.63,55.68,81081.0,51.3813,51.4552,51.3813,51.4275,81081.0
2017-12-19 14:40:00,55.68,55.71,55.62,55.67,123546.0,51.4275,51.4552,51.3721,51.4183,123546.0
2017-12-19 14:50:00,55.67,55.71,55.61,55.63,148673.0,51.4183,51.4552,51.3629,51.3813,148673.0
2017-12-19 15:00:00,55.62,55.63,55.55,55.57,77321.0,51.3721,51.3813,51.3074,51.3259,77321.0
2017-12-19 15:10:00,55.56,55.63,55.56,55.63,79805.0,51.3167,51.3813,51.3167,51.3813,79805.0
2017-12-19 15:20:00,55.63,55.71,55.62,55.7,91470.0,51.3813,51.4552,51.3721,51.446,91470.0
2017-12-19 15:30:00,55.7,55.82,55.69,55.8,134855.0,51.446,51.5568,51.4367,51.5383,134855.0
2017-12-19 15:40:00,55.8,55.85,55.75,55.83,232998.0,51.5383,51.5845,51.4922,51.5661,232998.0
2017-12-19 15:50:00,55.84,55.87,55.73,55.75,433021.0,51.5753,51.603,51.4737,51.4922,433021.0
2017-12-20 09:30:00,56.0,56.18,55.89,55.92,240724.0,51.7231,51.8893,51.6215,51.6492,240724.0
2017-12-20 09:40:00,55.94,56.01,55.84,55.93,109414.0,51.6677,51.7323,51.5753,51.6584,109414.0
2017-12-20 09:50:00,55.94,55.98,55.8,55.93,112607.0,51.6677,51.7046,51.5383,51.6584,112607.0
2017-12-20 10:00:00,55.92,55.95,55.79,55.86,137465.0,51.6492,51.6769,51.5291,51.5938,137465.0
2017-12-20 10:10:00,55.87,55.89,55.68,55.74,280632.0,51.603,51.6215,51.4275,51.4829,280632.0
2017-12-20 10:20:00,55.73,55.99,55.71,55.92,171361.0,51.4737,51.7138,51.4552,51.6492,171361.0
2017-12-20 10:30:00,55.92,56.0,55.89,55.92,132922.0,51.6492,51.7231,51.6215,51.6492,132922.0
2017-12-20 10:40:00,55.93,55.99,55.89,55.94,156541.0,51.6584,51.7138,51.6215,51.6677,156541.0
2017-12-20 10:50:00,55.93,56.1,55.93,56.06,169391.0,51.6584,51.8154,51.6584,51.7785,169391.0
2017-12-20 11:00:00,56.06,56.21,56.05,56.18,116540.0,51.7785,51.917,51.7693,51.8893,116540.0
2017-12-20 11:10:00,56.18,56.19,56.1,56.13,127072.0,51.8893,51.8986,51.8154,51.8431,127072.0
2017-12-20 11:20:00,56.13,56.19,56.05,56.06,128261.0,51.8431,51.8986,51.7693,51.7785,128261.0
2017-12-20 11:30:00,56.07,56.15,55.99,56.14,181387.0,51.7877,51.8616,51.7138,51.8524,181387.0
2017-12-20 11:40:00,56.13,56.21,56.12,56.17,131818.0,51.8431,51.917,51.8339,51.8801,131818.0
2017-12-20 11:50:00,56.17,56.22,56.16,56.16,73355.0,51.8801,51.9263,51.8709,51.8709,73355.0
2017-12-20 12:00:00,56.17,56.27,56.16,56.22,150185.0,51.8801,51.9725,51.8709,51.9263,150185.0
2017-12-20 12:10:00,56.22,56.24,56.19,56.22,66023.0,51.9263,51.9447,51.8986,51.9263,66023.0
2017-12-20 12:20:00,56.21,56.21,56.05,56.09,184024.0,51.917,51.917,51.7693,51.8062,184024.0
2017-12-20 12:30:00,56.09,56.13,55.99,56.01,128229.0,51.8062,51.8431,51.7138,51.7323,128229.0
2017-12-20 12:40:00,56.0,56.09,56.0,56.09,73454.0,51.7231,51.8062,51.7231,51.8062,73454.0
2017-12-20 12:50:00,56.09,56.13,56.07,56.11,83660.0,51.8062,51.8431,51.7877,51.8247,83660.0
2017-12-20 13:00:00,56.12,56.17,56.09,56.16,85019.0,51.8339,51.8801,51.8062,51.8709,85019.0
2017-12-20 13:10:00,56.17,56.35,56.15,56.3,190184.0,51.8801,52.0463,51.8616,52.0002,190184.0
2017-12-20 13:20:00,56.29,56.53,56.28,56.51,227952.0,51.9909,52.2126,51.9817,52.1941,227952.0
2017-12-20 13:30:00,56.51,56.61,56.48,56.55,177843.0,52.1941,52.2865,52.1664,52.2311,177843.0
2017-12-20 13:40:00,56.56,56.56,56.47,56.49,119010.0,52.2403,52.2403,52.1572,52.1757,119010.0
2017-12-20 13:50:00,56.48,56.51,56.4,56.49,135143.0,52.1664,52.1941,52.0925,52.1757,135143.0
2017-12-20 14:00:00,56.49,56.51,56.42,56.48,71013.0,52.1757,52.1941,52.111,52.1664,71013.0
2017-12-20 14:10:00,56.49,56.53,56.39,56.45,95969.0,52.1757,52.2126,52.0833,52.1387,95969.0
2017-12-20 14:20:00,56.47,56.48,56.42,56.46,86953.0,52.1572,52.1664,52.111,52.1479,86953.0
2017-12-20 14:30:00,56.47,56.47,56.42,56.47,94042.0,52.1572,52.1572,52.111,52.1572,94042.0
2017-12-20 14:40:00,56.47,56.47,56.42,56.43,91225.0,52.1572,52.1572,52.111,52.1202,91225.0
2017-12-20 14:50:00,56.42,56.43,56.28,56.38,115530.0,52.111,52.1202,51.9817,52.0741,115530.0
2017-12-20 15:00:00,56.39,56.45,56.36,56.37,121865.0,52.0833,52.1387,52.0556,52.0648,121865.0
2017-12-20 15:10:00,56.37,56.37,56.3,56.35,133095.0,52.0648,52.0648,52.0002,52.0463,133095.0
2017-12-20 15:20:00,56.35,56.41,56.3,56.41,137775.0,52.0463,52.1018,52.0002,52.1018,137775.0
2017-12-20 15:30:00,56.41,56.48,56.38,56.43,172615.0,52.1018,52.1664,52.0741,52.1202,172615.0
2017-12-20 15:40:00,56.44,56.48,56.26,56.28,303098.0,52.1295,52.1664,51.9632,51.9817,303098.0
2017-12-20 15:50:00,56.28,56.32,56.19,56.2,585223.0,51.9817,52.0186,51.8986,51.9078,585223.0
2017-12-21 09:30:00,56.49,56.64,56.44,56.53,273343.0,52.1757,52.3142,52.1295,52.2126,273343.0
2017-12-21 09:40:00,56.53,56.55,56.38,56.5,147692.0,52.2126,52.2311,52.0741,52.1849,147692.0
2017-12-21 09:50:00,56.5,56.83,56.49,56.65,227927.0,52.1849,52.4897,52.1757,52.3234,227927.0
2017-12-21 10:00:00,56.67,56.78,56.57,56.78,173291.0,52.3419,52.4435,52.2495,52.4435,173291.0
2017-12-21 10:10:00,56.78,56.79,56.59,56.63,158837.0,52.4435,52.4527,52.268,52.305,158837.0
2017-12-21 10:20:00,56.65,56.75,56.57,56.71,90303.0,52.3234,52.4158,52.2495,52.3788,90303.0
2017-12-21 10:30:00,56.72,56.77,56.7,56.73,103918.0,52.3881,52.4343,52.3696,52.3973,103918.0
2017-12-21 10:40:00,56.74,56.77,56.63,56.64,217916.0,52.4066,52.4343,52.305,52.3142,217916.0
2017-12-21 10:50:00,56.63,56.7,56.57,56.64,106074.0,52.305,52.3696,52.2495,52.3142,106074.0
2017-12-21 11:00:00,56.65,56.78,56.64,56.75,97359.0,52.3234,52.4435,52.3142,52.4158,97359.0
2017-12-21 11:10:00,56.75,56.84,56.72,56.72,99427.0,52.4158,52.4989,52.3881,52.3881,99427.0
2017-12-21 11:20:00,56.72,56.78,56.67,56.78,113909.0,52.3881,52.4435,52.3419,52.4435,113909.0
2017-12-21 11:30:00,56.78,56.83,56.71,56.76,136596.0,52.4435,52.4897,52.3788,52.425,136596.0
2017-12-21 11:40:00,56.76,56.77,56.57,56.73,204559.0,52.425,52.4343,52.2495,52.3973,204559.0
2017-12-21 11:50:00,56.74,56.74,56.57,56.62,101509.0,52.4066,52.4066,52.2495,52.2957,101509.0
2017-12-21 12:00:00,56.61,56.61,56.47,56.53,130420.0,52.2865,52.2865,52.1572,52.2126,130420.0
2017-12-21 12:10:00,56.53,56.58,56.49,56.55,87221.0,52.2126,52.2588,52.1757,52.2311,87221.0
2017-12-21 12:20:00,56.56,56.57,56.51,56.55,67982.0,52.2403,52.2495,52.1941,52.2311,67982.0
2017-12-21 12:30:00,56.55,56.56,56.47,56.49,86386.0,52.2311,52.2403,52.1572,52.1757,86386.0
2017-12-21 12:40:00,56.5,56.5,56.35,56.35,120089.0,52.1849,52.1849,52.0463,52.0463,120089.0
2017-12-21 12:50:00,56.35,56.39,56.3,56.34,117292.0,52.0463,52.0833,52.0002,52.0371,117292.0
2017-12-21 13:00:00,56.35,56.43,56.3,56.42,136469.0,52.0463,52.1202,52.0002,52.111,136469.0
2017-12-21 13:10:00,56.41,56.42,56.3,56.31,78380.0,52.1018,52.111,52.0002,52.0094,78380.0
2017-12-21 13:20:00,56.3,56.36,56.28,56.33,85200.0,52.0002,52.0556,51.9817,52.0279,85200.0
2017-12-21 13:30:00,56.32,56.37,56.25,56.37,117951.0,52.0186,52.0648,51.954,52.0648,117951.0
2017-12-21 13:40:00,56.37,56.37,56.31,56.35,91257.0,52.0648,52.0648,52.0094,52.0463,91257.0
2017-12-21 13:50:00,56.36,56.38,56.29,56.29,91067.0,52.0556,52.0741,51.9909,51.9909,91067.0
2017-12-21 14:00:00,56.3,56.34,56.26,56.27,90313.0,52.0002,52.0371,51.9632,51.9725,90313.0
2017-12-21 14:10:00,56.27,56.36,56.24,56.33,108129.0,51.9725,52.0556,51.9447,52.0279,108129.0
2017-12-21 14:20:00,56.33,56.38,56.23,56.23,113864.0,52.0279,52.0741,51.9355,51.9355,113864.0
2017-12-21 14:30:00,56.24,56.28,56.16,56.17,160483.0,51.9447,51.9817,51.8709,51.8801,160483.0
2017-12-21 14:40:00,56.18,56.21,56.17,56.18,115863.0,51.8893,51.917,51.8801,51.8893,115863.0
2017-12-21 14:50:00,56.19,56.26,56.17,56.26,115661.0,51.8986,51.9632,51.8801,51.9632,115661.0
2017-12-21 15:00:00,56.25,56.29,56.19,56.2,135899.0,51.954,51.9909,51.8986,51.9078,135899.0
2017-12-21 15:10:00,56.2,56.2,56.12,56.16,175195.0,51.9078,51.9078,51.8339,51.8709,175195.0
2017-12-21 15:20:00,56.16,56.16,56.06,56.08,170599.0,51.8709,51.8709,51.7785,51.797,170599.0
2017-12-21 15:30:00,56.08,56.13,56.03,56.04,230219.0,51.797,51.8431,51.7508,51.76,230219.0
2017-12-21 15:40:00,56.04,56.05,55.93,55.94,305674.0,51.76,51.7693,51.6584,51.6677,305674.0
2017-12-21 15:50:00,55.93,56.04,55.9,56.02,624783.0,51.6584,51.76,51.6307,51.7415,624783.0
2017-12-22 09:30:00,56.17,56.2,55.93,56.08,204191.0,51.8801,51.9078,51.6584,51.797,204191.0
2017-12-22 09:40:00,56.08,56.22,55.95,55.97,189077.0,51.797,51.9263,51.6769,51.6954,189077.0
2017-12-22 09:50:00,55.98,56.15,55.97,56.1,166769.0,51.7046,51.8616,51.6954,51.8154,166769.0
2017-12-22 10:00:00,56.14,56.2,56.01,56.08,78317.0,51.8524,51.9078,51.7323,51.797,78317.0
2017-12-22 10:10:00,56.08,56.12,55.93,55.96,199875.0,51.797,51.8339,51.6584,51.6861,199875.0
2017-12-22 10:20:00,55.96,56.07,55.96,55.98,71281.0,51.6861,51.7877,51.6861,51.7046,71281.0
2017-12-22 10:30:00,55.98,56.04,55.95,55.98,88785.0,51.7046,51.76,51.6769,51.7046,88785.0
2017-12-22 10:40:00,55.99,56.0,55.9,55.92,61204.0,51.7138,51.7231,51.6307,51.6492,61204.0
2017-12-22 10:50:00,55.92,55.99,55.91,55.96,50258.0,51.6492,51.7138,51.6399,51.6861,50258.0
2017-12-22 11:00:00,55.96,55.97,55.87,55.89,90477.0,51.6861,51.6954,51.603,51.6215,90477.0
2017-12-22 11:10:00,55.89,55.93,55.87,55.91,36081.0,51.6215,51.6584,51.603,51.6399,36081.0
2017-12-22 11:20:00,55.91,55.99,55.87,55.97,106563.0,51.6399,51.7138,51.603,51.6954,106563.0
2017-12-22 11:30:00,55.99,56.09,55.93,55.95,70267.0,51.7138,51.8062,51.6584,51.6769,70267.0
2017-12-22 11:40:00,55.94,56.05,55.92,56.02,47303.0,51.6677,51.7693,51.6492,51.7415,47303.0
2017-12-22 11:50:00,56.03,56.04,55.96,56.01,39253.0,51.7508,51.76,51.6861,51.7323,39253.0
2017-12-22 12:00:00,56.02,56.13,56.02,56.1,39238.0,51.7415,51.8431,51.7415,51.8154,39238.0
2017-12-22 12:10:00,56.11,56.21,56.1,56.19,38333.0,51.8247,51.917,51.8154,51.8986,38333.0
2017-12-22 12:20:00,56.18,56.2,56.14,56.19,44604.0,51.8893,51.9078,51.8524,51.8986,44604.0
2017-12-22 12:30:00,56.18,56.19,56.14,56.16,38775.0,51.8893,51.8986,51.8524,51.8709,38775.0
2017-12-22 12:40:00,56.16,56.17,56.14,56.15,21154.0,51.8709,51.8801,51.8524,51.8616,21154.0
2017-12-22 12:50:00,56.16,56.18,56.14,56.16,25945.0,51.8709,51.8893,51.8524,51.8709,25945.0
2017-12-22 13:00:00,56.16,56.23,56.16,56.17,91827.0,51.8709,51.9355,51.8709,51.8801,91827.0
2017-12-22 13:10:00,56.17,56.19,56.12,56.15,43277.0,51.8801,51.8986,51.8339,51.8616,43277.0
2017-12-22 13:20:00,56.15,56.16,56.09,56.09,25251.0,51.8616,51.8709,51.8062,51.8062,25251.0
2017-12-22 13:30:00,56.1,56.12,56.07,56.09,17402.0,51.8154,51.8339,51.7877,51.8062,17402.0
2017-12-22 13:40:00,56.08,56.13,56.07,56.08,34447.0,51.797,51.8431,51.7877,51.797,34447.0
2017-12-22 13:50:00,56.08,56.08,55.99,55.99,96082.0,51.797,51.797,51.7138,51.7138,96082.0
2017-12-22 14:00:00,55.99,56.03,55.94,56.02,64431.0,51.7138,51.7508,51.6677,51.7415,64431.0
2017-12-22 14:10:00,56.03,56.07,56.01,56.05,37140.0,51.7508,51.7877,51.7323,51.7693,37140.0
2017-12-22 14:20:00,56.05,56.06,55.97,55.98,77226.0,51.7693,51.7785,51.6954,51.7046,77226.0
2017-12-22 14:30:00,55.98,56.05,55.98,56.02,35913.0,51.7046,51.7693,51.7046,51.7415,35913.0
2017-12-22 14:40:00,56.03,56.05,56.0,56.03,43494.0,51.7508,51.7693,51.7231,51.7508,43494.0
2017-12-22 14:50:00,56.03,56.08,56.0,56.07,35631.0,51.7508,51.797,51.7231,51.7877,35631.0
2017-12-22 15:00:00,56.08,56.09,56.03,56.06,81725.0,51.797,51.8062,51.7508,51.7785,81725.0
2017-12-22 15:10:00,56.06,56.07,55.94,55.95,53526.0,51.7785,51.7877,51.6677,51.6769,53526.0
2017-12-22 15:20:00,55.96,55.99,55.95,55.97,59121.0,51.6861,51.7138,51.6769,51.6954,59121.0
2017-12-22 15:30:00,55.97,56.07,55.96,56.06,63526.0,51.6954,51.7877,51.6861,51.7785,63526.0
2017-12-22 15:40:00,56.05,56.08,56.03,56.08,116652.0,51.7693,51.797,51.7508,51.797,116652.0
2017-12-22 15:50:00,56.07,56.08,56.01,56.04,298121.0,51.7877,51.797,51.7323,51.76,298121.0
2017-12-26 09:30:00,55.9,56.26,55.88,56.24,192362.0,51.6307,51.9632,51.6122,51.9447,192362.0
2017-12-26 09:40:00,56.23,56.56,56.19,56.46,125512.0,51.9355,52.2403,51.8986,52.1479,125512.0
2017-12-26 09:50:00,56.46,56.53,56.34,56.39,80121.0,52.1479,52.2126,52.0371,52.0833,80121.0
2017-12-26 10:00:00,56.38,56.39,56.23,56.3,53593.0,52.0741,52.0833,51.9355,52.0002,53593.0
2017-12-26 10:10:00,56.29,56.47,56.26,56.41,100265.0,51.9909,52.1572,51.9632,52.1018,100265.0
2017-12-26 10:20:00,56.42,56.53,56.41,56.46,43460.0,52.111,52.2126,52.1018,52.1479,43460.0
2017-12-26 10:30:00,56.46,56.48,56.37,56.37,35545.0,52.1479,52.1664,52.0648,52.0648,35545.0
2017-12-26 10:40:00,56.38,56.54,56.37,56.51,147055.0,52.0741,52.2218,52.0648,52.1941,147055.0
2017-12-26 10:50:00,56.51,56.74,56.49,56.71,131383.0,52.1941,52.4066,52.1757,52.3788,131383.0
2017-12-26 11:00:00,56.71,56.73,56.6,56.64,120966.0,52.3788,52.3973,52.2772,52.3142,120966.0
2017-12-26 11:10:00,56.64,56.72,56.6,56.64,108977.0,52.3142,52.3881,52.2772,52.3142,108977.0
2017-12-26 11:20:00,56.63,56.76,56.62,56.76,105567.0,52.305,52.425,52.2957,52.425,105567.0
2017-12-26 11:30:00,56.75,56.78,56.68,56.7,119688.0,52.4158,52.4435,52.3511,52.3696,119688.0
2017-12-26 11:40:00,56.7,56.74,56.67,56.68,50888.0,52.3696,52.4066,52.3419,52.3511,50888.0
2017-12-26 11:50:00,56.68,56.71,56.64,56.68,54289.0,52.3511,52.3788,52.3142,52.3511,54289.0
2017-12-26 12:00:00,56.68,56.72,56.66,56.7,58882.0,52.3511,52.3881,52.3327,52.3696,58882.0
2017-12-26 12:10:00,56.69,56.71,56.68,56.69,40298.0,52.3604,52.3788,52.3511,52.3604,40298.0
2017-12-26 12:20:00,56.69,56.7,56.63,56.7,58152.0,52.3604,52.3696,52.305,52.3696,58152.0
2017-12-26 12:30:00,56.7,56.74,56.69,56.72,39724.0,52.3696,52.4066,52.3604,52.3881,39724.0
2017-12-26 12:40:00,56.72,56.73,56.63,56.64,30198.0,52.3881,52.3973,52.305,52.3142,30198.0
2017-12-26 12:50:00,56.63,56.67,56.62,56.65,22765.0,52.305,52.3419,52.2957,52.3234,22765.0
2017-12-26 13:00:00,56.65,56.66,56.58,56.58,29197.0,52.3234,52.3327,52.2588,52.2588,29197.0
2017-12-26 13:10:00,56.58,56.65,56.57,56.63,30537.0,52.2588,52.3234,52.2495,52.305,30537.0
2017-12-26 13:20:00,56.63,56.67,56.62,56.66,35422.0,52.305,52.3419,52.2957,52.3327,35422.0
2017-12-26 13:30:00,56.65,56.67,56.53,56.53,40202.0,52.3234,52.3419,52.2126,52.2126,40202.0
2017-12-26 13:40:00,56.53,56.53,56.41,56.44,47700.0,52.2126,52.2126,52.1018,52.1295,47700.0
2017-12-26 13:50:00,56.43,56.46,56.4,56.41,47104.0,52.1202,52.1479,52.0925,52.1018,47104.0
2017-12-26 14:00:00,56.4,56.44,56.39,56.44,33875.0,52.0925,52.1295,52.0833,52.1295,33875.0
2017-12-26 14:10:00,56.43,56.43,56.31,56.32,67434.0,52.1202,52.1202,52.0094,52.0186,67434.0
2017-12-26 14:20:00,56.31,56.43,56.31,56.41,24537.0,52.0094,52.1202,52.0094,52.1018,24537.0
2017-12-26 14:30:00,56.42,56.45,56.4,56.41,32027.0,52.111,52.1387,52.0925,52.1018,32027.0
2017-12-26 14:40:00,56.41,56.43,56.37,56.39,25218.0,52.1018,52.1202,52.0648,52.0833,25218.0
2017-12-26 14:50:00,56.4,56.5,56.38,56.49,36776.0,52.0925,52.1849,52.0741,52.1757,36776.0
2017-12-26 15:00:00,56.48,56.5,56.44,56.5,62399.0,52.1664,52.1849,52.1295,52.1849,62399.0
2017-12-26 15:10:00,56.5,56.5,56.42,56.44,34281.0,52.1849,52.1849,52.111,52.1295,34281.0
2017-12-26 15:20:00,56.44,56.51,56.43,56.49,36505.0,52.1295,52.1941,52.1202,52.1757,36505.0
2017-12-26 15:30:00,56.48,56.54,56.47,56.54,53123.0,52.1664,52.2218,52.1572,52.2218,53123.0
2017-12-26 15:40:00,56.54,56.56,56.5,56.51,76608.0,52.2218,52.2403,52.1849,52.1941,76608.0
2017-12-26 15:50:00,56.51,56.51,56.38,56.44,213191.0,52.1941,52.1941,52.0741,52.1295,213191.0
2017-12-27 09:30:00,56.37,56.49,56.03,56.26,200068.0,52.0648,52.1757,51.7508,51.9632,200068.0
2017-12-27 09:40:00,56.27,56.38,56.19,56.31,102944.0,51.9725,52.0741,51.8986,52.0094,102944.0
2017-12-27 09:50:00,56.31,56.31,56.14,56.18,99729.0,52.0094,52.0094,51.8524,51.8893,99729.0
2017-12-27 10:00:00,56.17,56.33,56.15,56.21,79909.0,51.8801,52.0279,51.8616,51.917,79909.0
2017-12-27 10:10:00,56.21,56.25,56.06,56.11,74716.0,51.917,51.954,51.7785,51.8247,74716.0
2017-12-27 10:20:00,56.12,56.14,56.0,56.1,140392.0,51.8339,51.8524,51.7231,51.8154,140392.0
2017-12-27 10:30:00,56.09,56.16,56.05,56.09,108378.0,51.8062,51.8709,51.7693,51.8062,108378.0
2017-12-27 10:40:00,56.1,56.1,56.03,56.09,42094.0,51.8154,51.8154,51.7508,51.8062,42094.0
2017-12-27 10:50:00,56.08,56.16,56.06,56.12,51549.0,51.797,51.8709,51.7785,51.8339,51549.0
2017-12-27 11:00:00,56.13,56.17,56.03,56.04,61529.0,51.8431,51.8801,51.7508,51.76,61529.0
2017-12-27 11:10:00,56.03,56.05,55.92,55.96,184471.0,51.7508,51.7693,51.6492,51.6861,184471.0
2017-12-27 11:20:00,55.96,56.0,55.92,55.93,96895.0,51.6861,51.7231,51.6492,51.6584,96895.0
2017-12-27 11:30:00,55.93,56.06,55.92,56.06,123155.0,51.6584,51.7785,51.6492,51.7785,123155.0
2017-12-27 11:40:00,56.05,56.11,55.92,55.95,135828.0,51.7693,51.8247,51.6492,51.6769,135828.0
2017-12-27 11:50:00,55.95,56.06,55.94,56.04,35183.0,51.6769,51.7785,51.6677,51.76,35183.0
2017-12-27 12:00:00,56.04,56.07,55.99,56.02,45990.0,51.76,51.7877,51.7138,51.7415,45990.0
2017-12-27 12:10:00,56.02,56.04,55.98,55.99,34894.0,51.7415,51.76,51.7046,51.7138,34894.0
2017-12-27 12:20:00,55.99,56.0,55.94,55.95,52177.0,51.7138,51.7231,51.6677,51.6769,52177.0
2017-12-27 12:30:00,55.95,56.0,55.92,55.98,66076.0,51.6769,51.7231,51.6492,51.7046,66076.0
2017-12-27 12:40:00,55.99,56.04,55.99,56.0,52237.0,51.7138,51.76,51.7138,51.7231,52237.0
2017-12-27 12:50:00,55.99,56.03,55.97,56.0,44419.0,51.7138,51.7508,51.6954,51.7231,44419.0
2017-12-27 13:00:00,56.0,56.04,55.99,56.0,55873.0,51.7231,51.76,51.7138,51.7231,55873.0
2017-12-27 13:10:00,56.0,56.04,55.99,56.02,30235.0,51.7231,51.76,51.7138,51.7415,30235.0
2017-12-27 13:20:00,56.03,56.03,55.99,56.02,22572.0,51.7508,51.7508,51.7138,51.7415,22572.0
2017-12-27 13:30:00,56.03,56.04,55.97,55.99,25228.0,51.7508,51.76,51.6954,51.7138,25228.0
2017-12-27 13:40:00,55.99,56.02,55.97,56.01,32285.0,51.7138,51.7415,51.6954,51.7323,32285.0
2017-12-27 13:50:00,56.01,56.08,56.0,56.03,65815.0,51.7323,51.797,51.7231,51.7508,65815.0
2017-12-27 14:00:00,56.04,56.04,55.99,56.01,35679.0,51.76,51.76,51.7138,51.7323,35679.0
2017-12-27 14:10:00,56.01,56.04,56.0,56.0,33248.0,51.7323,51.76,51.7231,51.7231,33248.0
2017-12-27 14:20:00,56.0,56.03,55.96,56.03,57755.0,51.7231,51.7508,51.6861,51.7508,57755.0
2017-12-27 14:30:00,56.03,56.04,56.0,56.03,30664.0,51.7508,51.76,51.7231,51.7508,30664.0
2017-12-27 14:40:00,56.03,56.04,56.01,56.02,70999.0,51.7508,51.76,51.7323,51.7415,70999.0
2017-12-27 14:50:00,56.02,56.04,55.99,56.01,61171.0,51.7415,51.76,51.7138,51.7323,61171.0
2017-12-27 15:00:00,56.02,56.03,56.0,56.01,41233.0,51.7415,51.7508,51.7231,51.7323,41233.0
2017-12-27 15:10:00,56.02,56.02,55.99,56.02,64740.0,51.7415,51.7415,51.7138,51.7415,64740.0
2017-12-27 15:20:00,56.01,56.05,56.01,56.04,60096.0,51.7323,51.7693,51.7323,51.76,60096.0
2017-12-27 15:30:00,56.03,56.06,55.99,56.0,90179.0,51.7508,51.7785,51.7138,51.7231,90179.0
2017-12-27 15:40:00,56.01,56.05,55.99,56.02,125914.0,51.7323,51.7693,51.7138,51.7415,125914.0
2017-12-27 15:50:00,56.02,56.13,56.01,56.12,393117.0,51.7415,51.8431,51.7323,51.8339,393117.0
2017-12-28 09:30:00,56.18,56.29,56.0,56.21,90017.0,51.8893,51.9909,51.7231,51.917,90017.0
2017-12-28 09:40:00,56.19,56.22,56.09,56.13,72536.0,51.8986,51.9263,51.8062,51.8431,72536.0
2017-12-28 09:50:00,56.14,56.22,56.07,56.1,82076.0,51.8524,51.9263,51.7877,51.8154,82076.0
2017-12-28 10:00:00,56.11,56.15,56.01,56.04,72528.0,51.8247,51.8616,51.7323,51.76,72528.0
2017-12-28 10:10:00,56.03,56.11,55.99,56.08,91814.0,51.7508,51.8247,51.7138,51.797,91814.0
2017-12-28 10:20:00,56.07,56.12,56.02,56.02,43286.0,51.7877,51.8339,51.7415,51.7415,43286.0
2017-12-28 10:30:00,56.03,56.19,56.01,56.19,94224.0,51.7508,51.8986,51.7323,51.8986,94224.0
2017-12-28 10:40:00,56.2,56.26,56.11,56.12,75008.0,51.9078,51.9632,51.8247,51.8339,75008.0
2017-12-28 10:50:00,56.12,56.14,56.07,56.09,54765.0,51.8339,51.8524,51.7877,51.8062,54765.0
2017-12-28 11:00:00,56.1,56.13,56.07,56.1,36578.0,51.8154,51.8431,51.7877,51.8154,36578.0
2017-12-28 11:10:00,56.1,56.1,56.03,56.05,50161.0,51.8154,51.8154,51.7508,51.7693,50161.0
2017-12-28 11:20:00,56.05,56.22,56.03,56.12,190748.0,51.7693,51.9263,51.7508,51.8339,190748.0
2017-12-28 11:30:00,56.12,56.12,56.01,56.05,59877.0,51.8339,51.8339,51.7323,51.7693,59877.0
2017-12-28 11:40:00,56.05,56.06,56.02,56.05,35638.0,51.7693,51.7785,51.7415,51.7693,35638.0
2017-12-28 11:50:00,56.05,56.11,56.04,56.05,41772.0,51.7693,51.8247,51.76,51.7693,41772.0
2017-12-28 12:00:00,56.06,56.1,56.04,56.06,34669.0,51.7785,51.8154,51.76,51.7785,34669.0
2017-12-28 12:10:00,56.07,56.08,56.01,56.03,26218.0,51.7877,51.797,51.7323,51.7508,26218.0
2017-12-28 12:20:00,56.03,56.09,56.02,56.09,27547.0,51.7508,51.8062,51.7415,51.8062,27547.0
2017-12-28 12:30:00,56.09,56.12,56.08,56.09,63604.0,51.8062,51.8339,51.797,51.8062,63604.0
2017-12-28 12:40:00,56.08,56.1,56.08,56.08,39048.0,51.797,51.8154,51.797,51.797,39048.0
2017-12-28 12:50:00,56.09,56.13,56.08,56.1,68890.0,51.8062,51.8431,51.797,51.8154,68890.0
2017-12-28 13:00:00,56.1,56.11,56.09,56.11,35950.0,51.8154,51.8247,51.8062,51.8247,35950.0
2017-12-28 13:10:00,56.1,56.13,56.08,56.11,39975.0,51.8154,51.8431,51.797,51.8247,39975.0
2017-12-28 13:20:00,56.1,56.11,56.07,56.11,30334.0,51.8154,51.8247,51.7877,51.8247,30334.0
2017-12-28 13:30:00,56.12,56.12,56.08,56.11,42077.0,51.8339,51.8339,51.797,51.8247,42077.0
2017-12-28 13:40:00,56.11,56.15,56.1,56.11,46161.0,51.8247,51.8616,51.8154,51.8247,46161.0
2017-12-28 13:50:00,56.11,56.12,56.07,56.1,49134.0,51.8247,51.8339,51.7877,51.8154,49134.0
2017-12-28 14:00:00,56.1,56.11,56.07,56.1,62673.0,51.8154,51.8247,51.7877,51.8154,62673.0
2017-12-28 14:10:00,56.1,56.11,56.06,56.08,37658.0,51.8154,51.8247,51.7785,51.797,37658.0
2017-12-28 14:20:00,56.08,56.24,56.07,56.22,125209.0,51.797,51.9447,51.7877,51.9263,125209.0
2017-12-28 14:30:00,56.22,56.31,56.2,56.31,92113.0,51.9263,52.0094,51.9078,52.0094,92113.0
2017-12-28 14:40:00,56.31,56.43,56.3,56.43,145979.0,52.0094,52.1202,52.0002,52.1202,145979.0
2017-12-28 14:50:00,56.43,56.51,56.37,56.42,181651.0,52.1202,52.1941,52.0648,52.111,181651.0
2017-12-28 15:00:00,56.42,56.44,56.33,56.38,133495.0,52.111,52.1295,52.0279,52.0741,133495.0
2017-12-28 15:10:00,56.38,56.45,56.37,56.45,123150.0,52.0741,52.1387,52.0648,52.1387,123150.0
2017-12-28 15:20:00,56.45,56.48,56.38,56.44,126691.0,52.1387,52.1664,52.0741,52.1295,126691.0
2017-12-28 15:30:00,56.45,56.45,56.33,56.35,96307.0,52.1387,52.1387,52.0279,52.0463,96307.0
2017-12-28 15:40:00,56.35,56.37,56.31,56.35,128192.0,52.0463,52.0648,52.0094,52.0463,128192.0
2017-12-28 15:50:00,56.35,56.38,56.32,56.34,356785.0,52.0463,52.0741,52.0186,52.0371,356785.0
2017-12-29 09:30:00,56.53,56.69,56.34,56.42,101102.0,52.2126,52.3604,52.0371,52.111,101102.0
2017-12-29 09:40:00,56.44,56.58,56.41,56.55,70311.0,52.1295,52.2588,52.1018,52.2311,70311.0
2017-12-29 09:50:00,56.54,56.57,56.35,56.44,148993.0,52.2218,52.2495,52.0463,52.1295,148993.0
2017-12-29 10:00:00,56.44,56.48,56.34,56.35,40259.0,52.1295,52.1664,52.0371,52.0463,40259.0
2017-12-29 10:10:00,56.35,56.38,56.34,56.37,42207.0,52.0463,52.0741,52.0371,52.0648,42207.0
2017-12-29 10:20:00,56.37,56.48,56.36,56.48,24779.0,52.0648,52.1664,52.0556,52.1664,24779.0
2017-12-29 10:30:00,56.48,56.48,56.42,56.44,42815.0,52.1664,52.1664,52.111,52.1295,42815.0
2017-12-29 10:40:00,56.44,56.47,56.41,56.47,21627.0,52.1295,52.1572,52.1018,52.1572,21627.0
2017-12-29 10:50:00,56.46,56.51,56.37,56.5,58342.0,52.1479,52.1941,52.0648,52.1849,58342.0
2017-12-29 11:00:00,56.5,56.55,56.46,56.55,49307.0,52.1849,52.2311,52.1479,52.2311,49307.0
2017-12-29 11:10:00,56.55,56.56,56.48,56.49,26756.0,52.2311,52.2403,52.1664,52.1757,26756.0
2017-12-29 11:20:00,56.5,56.56,56.49,56.53,31432.0,52.1849,52.2403,52.1757,52.2126,31432.0
2017-12-29 11:30:00,56.53,56.54,56.42,56.43,33848.0,52.2126,52.2218,52.111,52.1202,33848.0
2017-12-29 11:40:00,56.42,56.44,56.39,56.41,42624.0,52.111,52.1295,52.0833,52.1018,42624.0
2017-12-29 11:50:00,56.41,56.44,56.39,56.42,55998.0,52.1018,52.1295,52.0833,52.111,55998.0
2017-12-29 12:00:00,56.43,56.43,56.38,56.41,30874.0,52.1202,52.1202,52.0741,52.1018,30874.0
2017-12-29 12:10:00,56.41,56.42,56.35,56.36,56187.0,52.1018,52.111,52.0463,52.0556,56187.0
2017-12-29 12:20:00,56.36,56.39,56.36,56.36,21702.0,52.0556,52.0833,52.0556,52.0556,21702.0
2017-12-29 12:30:00,56.37,56.4,56.35,56.4,16373.0,52.0648,52.0925,52.0463,52.0925,16373.0
2017-12-29 12:40:00,56.39,56.41,56.34,56.35,36880.0,52.0833,52.1018,52.0371,52.0463,36880.0
2017-12-29 12:50:00,56.36,56.38,56.34,56.34,19106.0,52.0556,52.0741,52.0371,52.0371,19106.0
2017-12-29 13:00:00,56.33,56.34,56.23,56.29,54767.0,52.0279,52.0371,51.9355,51.9909,54767.0
2017-12-29 13:10:00,56.29,56.33,56.28,56.28,23760.0,51.9909,52.0279,51.9817,51.9817,23760.0
2017-12-29 13:20:00,56.29,56.29,56.25,56.26,27420.0,51.9909,51.9909,51.954,51.9632,27420.0
2017-12-29 13:30:00,56.25,56.3,56.22,56.22,33814.0,51.954,52.0002,51.9263,51.9263,33814.0
2017-12-29 13:40:00,56.23,56.23,56.2,56.21,26503.0,51.9355,51.9355,51.9078,51.917,26503.0
2017-12-29 13:50:00,56.2,56.21,56.14,56.19,40472.0,51.9078,51.917,51.8524,51.8986,40472.0
2017-12-29 14:00:00,56.19,56.23,56.18,56.23,25521.0,51.8986,51.9355,51.8893,51.9355,25521.0
2017-12-29 14:10:00,56.22,56.24,56.2,56.22,30175.0,51.9263,51.9447,51.9078,51.9263,30175.0
2017-12-29 14:20:00,56.22,56.23,56.16,56.21,66267.0,51.9263,51.9355,51.8709,51.917,66267.0
2017-12-29 14:30:00,56.22,56.22,56.17,56.18,25028.0,51.9263,51.9263,51.8801,51.8893,25028.0
2017-12-29 14:40:00,56.19,56.22,56.17,56.17,25684.0,51.8986,51.9263,51.8801,51.8801,25684.0
2017-12-29 14:50:00,56.17,56.18,56.15,56.16,34398.0,51.8801,51.8893,51.8616,51.8709,34398.0
2017-12-29 15:00:00,56.16,56.18,56.09,56.16,49711.0,51.8709,51.8893,51.8062,51.8709,49711.0
2017-12-29 15:10:00,56.17,56.22,56.16,56.22,41464.0,51.8801,51.9263,51.8709,51.9263,41464.0
2017-12-29 15:20:00,56.22,56.26,56.2,56.22,101209.0,51.9263,51.9632,51.9078,51.9263,101209.0
2017-12-29 15:30:00,56.22,56.23,56.16,56.16,127792.0,51.9263,51.9355,51.8709,51.8709,127792.0
2017-12-29 15:40:00,56.16,56.19,56.11,56.19,123190.0,51.8709,51.8986,51.8247,51.8986,123190.0
2017-12-29 15:50:00,56.19,56.19,55.99,56.01,507125.0,51.8986,51.8986,51.7138,51.7323,507125.0
2018-01-02 09:30:00,56.29,56.4,56.11,56.31,298890.0,51.9909,52.0925,51.8247,52.0094,298890.0
2018-01-02 09:40:00,56.32,56.36,55.98,55.99,192295.0,52.0186,52.0556,51.7046,51.7138,192295.0
2018-01-02 09:50:00,55.98,56.19,55.87,56.11,184692.0,51.7046,51.8986,51.603,51.8247,184692.0
2018-01-02 10:00:00,56.12,56.27,56.08,56.27,164616.0,51.8339,51.9725,51.797,51.9725,164616.0
2018-01-02 10:10:00,56.26,56.36,56.16,56.35,98702.0,51.9632,52.0556,51.8709,52.0463,98702.0
2018-01-02 10:20:00,56.35,56.41,56.23,56.25,79654.0,52.0463,52.1018,51.9355,51.954,79654.0
2018-01-02 10:30:00,56.26,56.37,56.23,56.37,148967.0,51.9632,52.0648,51.9355,52.0648,148967.0
2018-01-02 10:40:00,56.37,56.49,56.36,56.43,128521.0,52.0648,52.1757,52.0556,52.1202,128521.0
2018-01-02 10:50:00,56.44,56.54,56.42,56.45,111173.0,52.1295,52.2218,52.111,52.1387,111173.0
2018-01-02 11:00:00,56.44,56.5,56.44,56.47,51199.0,52.1295,52.1849,52.1295,52.1572,51199.0
2018-01-02 11:10:00,56.46,56.46,56.4,56.45,58811.0,52.1479,52.1479,52.0925,52.1387,58811.0
2018-01-02 11:20:00,56.45,56.5,56.36,56.47,88481.0,52.1387,52.1849,52.0556,52.1572,88481.0
2018-01-02 11:30:00,56.47,56.48,56.37,56.38,56470.0,52.1572,52.1664,52.0648,52.0741,56470.0
2018-01-02 11:40:00,56.37,56.38,56.34,56.37,58184.0,52.0648,52.0741,52.0371,52.0648,58184.0
2018-01-02 11:50:00,56.37,56.42,56.35,56.42,116750.0,52.0648,52.111,52.0463,52.111,116750.0
2018-01-02 12:00:00,56.42,56.45,56.38,56.44,110079.0,52.111,52.1387,52.0741,52.1295,110079.0
2018-01-02 12:10:00,56.43,56.44,56.37,56.4,40400.0,52.1202,52.1295,52.0648,52.0925,40400.0
2018-01-02 12:20:00,56.4,56.43,56.36,56.43,30173.0,52.0925,52.1202,52.0556,52.1202,30173.0
2018-01-02 12:30:00,56.42,56.45,56.37,56.43,106814.0,52.111,52.1387,52.0648,52.1202,106814.0
2018-01-02 12:40:00,56.42,56.45,56.38,56.39,55474.0,52.111,52.1387,52.0741,52.0833,55474.0
2018-01-02 12:50:00,56.38,56.42,56.36,56.38,42820.0,52.0741,52.111,52.0556,52.0741,42820.0
2018-01-02 13:00:00,56.38,56.43,56.36,56.41,37708.0,52.0741,52.1202,52.0556,52.1018,37708.0
2018-01-02 13:10:00,56.41,56.46,56.39,56.45,56040.0,52.1018,52.1479,52.0833,52.1387,56040.0
2018-01-02 13:20:00,56.45,56.49,56.45,56.48,29882.0,52.1387,52.1757,52.1387,52.1664,29882.0
2018-01-02 13:30:00,56.49,56.53,56.48,56.53,73051.0,52.1757,52.2126,52.1664,52.2126,73051.0
2018-01-02 13:40:00,56.52,56.55,56.48,56.48,77947.0,52.2034,52.2311,52.1664,52.1664,77947.0
2018-01-02 13:50:00,56.49,56.5,56.45,56.48,60617.0,52.1757,52.1849,52.1387,52.1664,60617.0
2018-01-02 14:00:00,56.48,56.48,56.34,56.35,155852.0,52.1664,52.1664,52.0371,52.0463,155852.0
2018-01-02 14:10:00,56.35,56.59,56.34,56.56,108372.0,52.0463,52.268,52.0371,52.2403,108372.0
2018-01-02 14:20:00,56.56,56.64,56.54,56.58,73751.0,52.2403,52.3142,52.2218,52.2588,73751.0
2018-01-02 14:30:00,56.58,56.6,56.54,56.55,68560.0,52.2588,52.2772,52.2218,52.2311,68560.0
2018-01-02 14:40:00,56.55,56.6,56.54,56.57,53489.0,52.2311,52.2772,52.2218,52.2495,53489.0
2018-01-02 14:50:00,56.57,56.59,56.55,56.56,75307.0,52.2495,52.268,52.2311,52.2403,75307.0
2018-01-02 15:00:00,56.55,56.58,56.53,56.57,49515.0,52.2311,52.2588,52.2126,52.2495,49515.0
2018-01-02 15:10:00,56.57,56.58,56.54,56.57,77845.0,52.2495,52.2588,52.2218,52.2495,77845.0
2018-01-02 15:20:00,56.57,56.64,56.55,56.63,98329.0,52.2495,52.3142,52.2311,52.305,98329.0
2018-01-02 15:30:00,56.63,56.7,56.58,56.66,136337.0,52.305,52.3696,52.2588,52.3327,136337.0
2018-01-02 15:40:00,56.66,56.68,56.6,56.61,224721.0,52.3327,52.3511,52.2772,52.2865,224721.0
2018-01-02 15:50:00,56.61,56.72,56.6,56.72,364651.0,52.2865,52.3881,52.2772,52.3881,364651.0
2018-01-03 09:30:00,56.47,56.59,55.81,56.05,320599.0,52.1572,52.268,51.5476,51.7693,320599.0
2018-01-03 09:40:00,56.05,56.06,55.77,55.8,370611.0,51.7693,51.7785,51.5106,51.5383,370611.0
2018-01-03 09:50:00,55.79,55.81,55.35,55.5,445686.0,51.5291,51.5476,51.1227,51.2613,445686.0
2018-01-03 10:00:00,55.5,55.64,55.42,55.59,212042.0,51.2613,51.3906,51.1874,51.3444,212042.0
2018-01-03 10:10:00,55.59,55.69,55.48,55.52,172690.0,51.3444,51.4367,51.2428,51.2797,172690.0
2018-01-03 10:20:00,55.52,55.58,55.42,55.53,239260.0,51.2797,51.3352,51.1874,51.289,239260.0
2018-01-03 10:30:00,55.54,55.55,55.24,55.34,282603.0,51.2982,51.3074,51.0211,51.1135,282603.0
2018-01-03 10:40:00,55.34,55.42,55.13,55.17,318504.0,51.1135,51.1874,50.9195,50.9565,318504.0
2018-01-03 10:50:00,55.17,55.21,55.07,55.19,276674.0,50.9565,50.9934,50.8641,50.9749,276674.0
2018-01-03 11:00:00,55.19,55.31,55.16,55.25,287665.0,50.9749,51.0858,50.9472,51.0304,287665.0
2018-01-03 11:10:00,55.25,55.35,55.19,55.35,236033.0,51.0304,51.1227,50.9749,51.1227,236033.0
2018-01-03 11:20:00,55.35,55.45,55.34,55.44,171105.0,51.1227,51.2151,51.1135,51.2058,171105.0
2018-01-03 11:30:00,55.44,55.55,55.43,55.45,183294.0,51.2058,51.3074,51.1966,51.2151,183294.0
2018-01-03 11:40:00,55.45,55.55,55.39,55.54,143045.0,51.2151,51.3074,51.1597,51.2982,143045.0
2018-01-03 11:50:00,55.54,55.55,55.4,55.43,115168.0,51.2982,51.3074,51.1689,51.1966,115168.0
2018-01-03 12:00:00,55.43,55.43,55.29,55.37,118962.0,51.1966,51.1966,51.0673,51.1412,118962.0
2018-01-03 12:10:00,55.37,55.55,55.36,55.52,133198.0,51.1412,51.3074,51.132,51.2797,133198.0
2018-01-03 12:20:00,55.52,55.58,55.49,55.58,153009.0,51.2797,51.3352,51.252,51.3352,153009.0
2018-01-03 12:30:00,55.58,55.61,55.51,55.57,63728.0,51.3352,51.3629,51.2705,51.3259,63728.0
2018-01-03 12:40:00,55.56,55.64,55.53,55.64,113227.0,51.3167,51.3906,51.289,51.3906,113227.0
2018-01-03 12:50:00,55.64,55.66,55.59,55.6,115656.0,51.3906,51.409,51.3444,51.3536,115656.0
2018-01-03 13:00:00,55.61,55.65,55.55,55.59,55074.0,51.3629,51.3998,51.3074,51.3444,55074.0
2018-01-03 13:10:00,55.59,55.61,55.55,55.58,64085.0,51.3444,51.3629,51.3074,51.3352,64085.0
2018-01-03 13:20:00,55.57,55.58,55.47,55.51,82079.0,51.3259,51.3352,51.2336,51.2705,82079.0
2018-01-03 13:30:00,55.51,55.53,55.39,55.43,109198.0,51.2705,51.289,51.1597,51.1966,109198.0
2018-01-03 13:40:00,55.43,55.44,55.26,55.27,150617.0,51.1966,51.2058,51.0396,51.0488,150617.0
2018-01-03 13:50:00,55.26,55.35,55.21,55.28,243492.0,51.0396,51.1227,50.9934,51.0581,243492.0
2018-01-03 14:00:00,55.28,55.51,55.26,55.51,125380.0,51.0581,51.2705,51.0396,51.2705,125380.0
2018-01-03 14:10:00,55.51,55.52,55.35,55.45,340609.0,51.2705,51.2797,51.1227,51.2151,340609.0
2018-01-03 14:20:00,55.45,55.55,55.44,55.54,107953.0,51.2151,51.3074,51.2058,51.2982,107953.0
2018-01-03 14:30:00,55.55,55.63,55.54,55.61,122595.0,51.3074,51.3813,51.2982,51.3629,122595.0
2018-01-03 14:40:00,55.6,55.72,55.6,55.71,108659.0,51.3536,51.4645,51.3536,51.4552,108659.0
2018-01-03 14:50:00,55.71,55.78,55.67,55.7,193290.0,51.4552,51.5199,51.4183,51.446,193290.0
2018-01-03 15:00:00,55.69,55.75,55.59,55.63,211508.0,51.4367,51.4922,51.3444,51.3813,211508.0
2018-01-03 15:10:00,55.63,55.67,55.57,55.6,196924.0,51.3813,51.4183,51.3259,51.3536,196924.0
2018-01-03 15:20:00,55.59,55.65,55.53,55.55,283621.0,51.3444,51.3998,51.289,51.3074,283621.0
2018-01-03 15:30:00,55.55,55.69,55.55,55.69,241175.0,51.3074,51.4367,51.3074,51.4367,241175.0
2018-01-03 15:40:00,55.69,55.72,55.64,55.68,350684.0,51.4367,51.4645,51.3906,51.4275,350684.0
2018-01-03 15:50:00,55.68,55.74,55.65,55.69,686709.0,51.4275,51.4829,51.3998,51.4367,686709.0
2018-01-04 09:30:00,55.73,55.86,55.46,55.71,260032.0,51.4737,51.5938,51.2243,51.4552,260032.0
2018-01-04 09:40:00,55.71,55.83,55.5,55.64,259133.0,51.4552,51.5661,51.2613,51.3906,259133.0
2018-01-04 09:50:00,55.64,55.72,55.49,55.52,258713.0,51.3906,51.4645,51.252,51.2797,258713.0
2018-01-04 10:00:00,55.52,55.58,55.4,55.46,139370.0,51.2797,51.3352,51.1689,51.2243,139370.0
2018-01-04 10:10:00,55.44,55.62,55.41,55.61,261087.0,51.2058,51.3721,51.1781,51.3629,261087.0
2018-01-04 10:20:00,55.61,55.64,55.49,55.5,321360.0,51.3629,51.3906,51.252,51.2613,321360.0
2018-01-04 10:30:00,55.5,55.55,55.45,55.45,687917.0,51.2613,51.3074,51.2151,51.2151,687917.0
2018-01-04 10:40:00,55.45,55.51,55.32,55.36,134927.0,51.2151,51.2705,51.095,51.132,134927.0
2018-01-04 10:50:00,55.35,55.5,55.23,55.5,185263.0,51.1227,51.2613,51.0119,51.2613,185263.0
2018-01-04 11:00:00,55.5,55.58,55.34,55.36,195427.0,51.2613,51.3352,51.1135,51.132,195427.0
2018-01-04 11:10:00,55.35,55.41,55.34,55.37,179091.0,51.1227,51.1781,51.1135,51.1412,179091.0
2018-01-04 11:20:00,55.37,55.4,55.18,55.3,560354.0,51.1412,51.1689,50.9657,51.0765,560354.0
2018-01-04 11:30:00,55.3,55.31,54.93,54.99,226149.0,51.0765,51.0858,50.7348,50.7902,226149.0
2018-01-04 11:40:00,54.99,55.29,54.99,55.28,254419.0,50.7902,51.0673,50.7902,51.0581,254419.0
2018-01-04 11:50:00,55.28,55.35,55.22,55.35,87765.0,51.0581,51.1227,51.0026,51.1227,87765.0
2018-01-04 12:00:00,55.34,55.46,55.34,55.44,133707.0,51.1135,51.2243,51.1135,51.2058,133707.0
2018-01-04 12:10:00,55.44,55.47,55.35,55.4,118581.0,51.2058,51.2336,51.1227,51.1689,118581.0
2018-01-04 12:20:00,55.4,55.65,55.38,55.64,229573.0,51.1689,51.3998,51.1504,51.3906,229573.0
2018-01-04 12:30:00,55.64,55.65,55.6,55.63,143329.0,51.3906,51.3998,51.3536,51.3813,143329.0
2018-01-04 12:40:00,55.62,55.68,55.6,55.66,80679.0,51.3721,51.4275,51.3536,51.409,80679.0
2018-01-04 12:50:00,55.66,55.71,55.61,55.66,83637.0,51.409,51.4552,51.3629,51.409,83637.0
2018-01-04 13:00:00,55.66,55.68,55.59,55.63,442322.0,51.409,51.4275,51.3444,51.3813,442322.0
2018-01-04 13:10:00,55.64,55.68,55.6,55.66,102433.0,51.3906,51.4275,51.3536,51.409,102433.0
2018-01-04 13:20:00,55.65,55.66,55.6,55.62,95479.0,51.3998,51.409,51.3536,51.3721,95479.0
2018-01-04 13:30:00,55.61,55.67,55.6,55.64,157631.0,51.3629,51.4183,51.3536,51.3906,157631.0
2018-01-04 13:40:00,55.64,55.65,55.61,55.63,58635.0,51.3906,51.3998,51.3629,51.3813,58635.0
2018-01-04 13:50:00,55.63,55.66,55.62,55.64,51299.0,51.3813,51.409,51.3721,51.3906,51299.0
2018-01-04 14:00:00,55.64,55.66,55.59,55.63,77687.0,51.3906,51.409,51.3444,51.3813,77687.0
2018-01-04 14:10:00,55.63,55.7,55.6,55.65,116428.0,51.3813,51.446,51.3536,51.3998,116428.0
2018-01-04 14:20:00,55.64,55.67,55.61,55.64,79733.0,51.3906,51.4183,51.3629,51.3906,79733.0
2018-01-04 14:30:00,55.64,55.66,55.58,55.6,70125.0,51.3906,51.409,51.3352,51.3536,70125.0
2018-01-04 14:40:00,55.59,55.67,55.56,55.66,72309.0,51.3444,51.4183,51.3167,51.409,72309.0
2018-01-04 14:50:00,55.66,55.68,55.62,55.66,80280.0,51.409,51.4275,51.3721,51.409,80280.0
2018-01-04 15:00:00,55.66,55.71,55.63,55.67,87836.0,51.409,51.4552,51.3813,51.4183,87836.0
2018-01-04 15:10:00,55.67,55.7,55.65,55.69,99463.0,51.4183,51.446,51.3998,51.4367,99463.0
2018-01-04 15:20:00,55.69,55.78,55.67,55.75,110187.0,51.4367,51.5199,51.4183,51.4922,110187.0
2018-01-04 15:30:00,55.74,55.81,55.71,55.75,222508.0,51.4829,51.5476,51.4552,51.4922,222508.0
2018-01-04 15:40:00,55.75,55.76,55.65,55.69,199700.0,51.4922,51.5014,51.3998,51.4367,199700.0
2018-01-04 15:50:00,55.68,55.74,55.65,55.68,616362.0,51.4275,51.4829,51.3998,51.4275,616362.0
2018-01-05 09:30:00,55.72,55.82,55.55,55.56,168867.0,51.4645,51.5568,51.3074,51.3167,168867.0
2018-01-05 09:40:00,55.57,55.62,55.43,55.49,182168.0,51.3259,51.3721,51.1966,51.252,182168.0
2018-01-05 09:50:00,55.5,55.69,55.4,55.66,141357.0,51.2613,51.4367,51.1689,51.409,141357.0
2018-01-05 10:00:00,55.64,55.66,55.55,55.63,65804.0,51.3906,51.409,51.3074,51.3813,65804.0
2018-01-05 10:10:00,55.64,55.74,55.63,55.63,156477.0,51.3906,51.4829,51.3813,51.3813,156477.0
2018-01-05 10:20:00,55.63,55.72,55.63,55.67,90897.0,51.3813,51.4645,51.3813,51.4183,90897.0
2018-01-05 10:30:00,55.67,55.72,55.63,55.67,148390.0,51.4183,51.4645,51.3813,51.4183,148390.0
2018-01-05 10:40:00,55.66,55.68,55.63,55.66,98321.0,51.409,51.4275,51.3813,51.409,98321.0
2018-01-05 10:50:00,55.66,55.69,55.62,55.63,217653.0,51.409,51.4367,51.3721,51.3813,217653.0
2018-01-05 11:00:00,55.64,55.67,55.63,55.64,152418.0,51.3906,51.4183,51.3813,51.3906,152418.0
2018-01-05 11:10:00,55.64,55.75,55.63,55.74,111765.0,51.3906,51.4922,51.3813,51.4829,111765.0
2018-01-05 11:20:00,55.74,55.77,55.71,55.73,74568.0,51.4829,51.5106,51.4552,51.4737,74568.0
2018-01-05 11:30:00,55.73,55.74,55.63,55.65,77493.0,51.4737,51.4829,51.3813,51.3998,77493.0
2018-01-05 11:40:00,55.65,55.69,55.64,55.68,45621.0,51.3998,51.4367,51.3906,51.4275,45621.0
2018-01-05 11:50:00,55.68,55.69,55.63,55.68,82212.0,51.4275,51.4367,51.3813,51.4275,82212.0
2018-01-05 12:00:00,55.69,55.69,55.64,55.69,61536.0,51.4367,51.4367,51.3906,51.4367,61536.0
2018-01-05 12:10:00,55.69,55.75,55.68,55.74,47396.0,51.4367,51.4922,51.4275,51.4829,47396.0
2018-01-05 12:20:00,55.75,55.76,55.69,55.73,59485.0,51.4922,51.5014,51.4367,51.4737,59485.0
2018-01-05 12:30:00,55.74,55.74,55.66,55.66,65643.0,51.4829,51.4829,51.409,51.409,65643.0
2018-01-05 12:40:00,55.66,55.68,55.64,55.65,53192.0,51.409,51.4275,51.3906,51.3998,53192.0
2018-01-05 12:50:00,55.66,55.69,55.63,55.68,70225.0,51.409,51.4367,51.3813,51.4275,70225.0
2018-01-05 13:00:00,55.68,55.7,55.64,55.7,63762.0,51.4275,51.446,51.3906,51.446,63762.0
2018-01-05 13:10:00,55.7,55.77,55.69,55.73,56866.0,51.446,51.5106,51.4367,51.4737,56866.0
2018-01-05 13:20:00,55.73,55.74,55.68,55.69,64980.0,51.4737,51.4829,51.4275,51.4367,64980.0
2018-01-05 13:30:00,55.69,55.71,55.68,55.7,64477.0,51.4367,51.4552,51.4275,51.446,64477.0
2018-01-05 13:40:00,55.7,55.7,55.67,55.67,71444.0,51.446,51.446,51.4183,51.4183,71444.0
2018-01-05 13:50:00,55.67,55.71,55.66,55.68,42695.0,51.4183,51.4552,51.409,51.4275,42695.0
2018-01-05 14:00:00,55.68,55.69,55.67,55.67,26510.0,51.4275,51.4367,51.4183,51.4183,26510.0
2018-01-05 14:10:00,55.67,55.79,55.67,55.78,82160.0,51.4183,51.5291,51.4183,51.5199,82160.0
2018-01-05 14:20:00,55.78,55.85,55.77,55.83,99693.0,51.5199,51.5845,51.5106,51.5661,99693.0
2018-01-05 14:30:00,55.84,55.85,55.77,55.85,69774.0,51.5753,51.5845,51.5106,51.5845,69774.0
2018-01-05 14:40:00,55.84,55.9,55.83,55.88,98361.0,51.5753,51.6307,51.5661,51.6122,98361.0
2018-01-05 14:50:00,55.88,55.98,55.87,55.97,109997.0,51.6122,51.7046,51.603,51.6954,109997.0
2018-01-05 15:00:00,55.98,55.99,55.93,55.98,94642.0,51.7046,51.7138,51.6584,51.7046,94642.0
2018-01-05 15:10:00,55.98,56.02,55.98,56.01,78522.0,51.7046,51.7415,51.7046,51.7323,78522.0
2018-01-05 15:20:00,56.01,56.02,55.99,56.01,113814.0,51.7323,51.7415,51.7138,51.7323,113814.0
2018-01-05 15:30:00,56.01,56.05,55.99,56.03,126012.0,51.7323,51.7693,51.7138,51.7508,126012.0
2018-01-05 15:40:00,56.03,56.04,55.94,55.97,281566.0,51.7508,51.76,51.6677,51.6954,281566.0
2018-01-05 15:50:00,55.97,56.0,55.93,55.96,497725.0,51.6954,51.7231,51.6584,51.6861,497725.0
2018-01-08 09:30:00,55.92,56.03,55.43,55.52,316965.0,51.6492,51.7508,51.1966,51.2797,316965.0
2018-01-08 09:40:00,55.52,55.53,55.08,55.21,285853.0,51.2797,51.289,50.8733,50.9934,285853.0
2018-01-08 09:50:00,55.21,55.22,54.98,54.98,250918.0,50.9934,51.0026,50.781,50.781,250918.0
2018-01-08 10:00:00,54.98,55.06,54.86,54.87,388395.0,50.781,50.8549,50.6701,50.6794,388395.0
2018-01-08 10:10:00,54.87,54.99,54.83,54.93,341559.0,50.6794,50.7902,50.6424,50.7348,341559.0
2018-01-08 10:20:00,54.94,54.95,54.82,54.86,326704.0,50.744,50.7533,50.6332,50.6701,326704.0
2018-01-08 10:30:00,54.87,55.0,54.78,54.82,252351.0,50.6794,50.7994,50.5962,50.6332,252351.0
2018-01-08 10:40:00,54.82,54.88,54.7,54.74,237752.0,50.6332,50.6886,50.5224,50.5593,237752.0
2018-01-08 10:50:00,54.74,54.86,54.65,54.82,195918.0,50.5593,50.6701,50.4762,50.6332,195918.0
2018-01-08 11:00:00,54.82,54.82,54.74,54.75,127005.0,50.6332,50.6332,50.5593,50.5685,127005.0
2018-01-08 11:10:00,54.75,54.81,54.7,54.72,134504.0,50.5685,50.624,50.5224,50.5408,134504.0
2018-01-08 11:20:00,54.71,54.76,54.67,54.7,182153.0,50.5316,50.5778,50.4947,50.5224,182153.0
2018-01-08 11:30:00,54.7,54.72,54.5,54.55,284367.0,50.5224,50.5408,50.3376,50.3838,284367.0
2018-01-08 11:40:00,54.54,54.66,54.54,54.58,219138.0,50.3746,50.4854,50.3746,50.4115,219138.0
2018-01-08 11:50:00,54.58,54.65,54.56,54.57,175770.0,50.4115,50.4762,50.3931,50.4023,175770.0
2018-01-08 12:00:00,54.56,54.65,54.56,54.59,103103.0,50.3931,50.4762,50.3931,50.4208,103103.0
2018-01-08 12:10:00,54.59,54.59,54.49,54.56,130789.0,50.4208,50.4208,50.3284,50.3931,130789.0
2018-01-08 12:20:00,54.56,54.62,54.55,54.58,64974.0,50.3931,50.4485,50.3838,50.4115,64974.0
2018-01-08 12:30:00,54.59,54.59,54.51,54.52,68868.0,50.4208,50.4208,50.3469,50.3561,68868.0
2018-01-08 12:40:00,54.52,54.61,54.51,54.59,87163.0,50.3561,50.4392,50.3469,50.4208,87163.0
2018-01-08 12:50:00,54.58,54.61,54.57,54.59,91116.0,50.4115,50.4392,50.4023,50.4208,91116.0
2018-01-08 13:00:00,54.59,54.75,54.58,54.74,111582.0,50.4208,50.5685,50.4115,50.5593,111582.0
2018-01-08 13:10:00,54.74,54.76,54.69,54.71,77000.0,50.5593,50.5778,50.5131,50.5316,77000.0
2018-01-08 13:20:00,54.71,54.72,54.6,54.6,82975.0,50.5316,50.5408,50.43,50.43,82975.0
2018-01-08 13:30:00,54.61,54.7,54.6,54.69,105069.0,50.4392,50.5224,50.43,50.5131,105069.0
2018-01-08 13:40:00,54.69,54.69,54.62,54.64,70146.0,50.5131,50.5131,50.4485,50.4669,70146.0
2018-01-08 13:50:00,54.64,54.72,54.63,54.67,146821.0,50.4669,50.5408,50.4577,50.4947,146821.0
2018-01-08 14:00:00,54.67,54.78,54.66,54.78,121712.0,50.4947,50.5962,50.4854,50.5962,121712.0
2018-01-08 14:10:00,54.78,54.79,54.73,54.74,168182.0,50.5962,50.6055,50.5501,50.5593,168182.0
2018-01-08 14:20:00,54.74,54.74,54.7,54.74,126538.0,50.5593,50.5593,50.5224,50.5593,126538.0
2018-01-08 14:30:00,54.73,54.76,54.63,54.66,149340.0,50.5501,50.5778,50.4577,50.4854,149340.0
2018-01-08 14:40:00,54.66,54.71,54.65,54.7,73027.0,50.4854,50.5316,50.4762,50.5224,73027.0
2018-01-08 14:50:00,54.7,54.71,54.64,54.7,77969.0,50.5224,50.5316,50.4669,50.5224,77969.0
2018-01-08 15:00:00,54.7,54.74,54.66,54.74,305724.0,50.5224,50.5593,50.4854,50.5593,305724.0
2018-01-08 15:10:00,54.73,54.74,54.71,54.72,87216.0,50.5501,50.5593,50.5316,50.5408,87216.0
2018-01-08 15:20:00,54.71,54.73,54.68,54.7,116682.0,50.5316,50.5501,50.5039,50.5224,116682.0
2018-01-08 15:30:00,54.71,54.72,54.57,54.58,215690.0,50.5316,50.5408,50.4023,50.4115,215690.0
2018-01-08 15:40:00,54.58,54.66,54.57,54.64,388622.0,50.4115,50.4854,50.4023,50.4669,388622.0
2018-01-08 15:50:00,54.65,54.69,54.54,54.65,910132.0,50.4762,50.5131,50.3746,50.4762,910132.0
2018-01-09 09:30:00,54.8,55.15,54.75,54.91,288530.0,50.6147,50.938,50.5685,50.7163,288530.0
2018-01-09 09:40:00,54.92,55.13,54.85,55.11,215760.0,50.7256,50.9195,50.6609,50.901,215760.0
2018-01-09 09:50:00,55.11,55.22,54.97,55.0,348941.0,50.901,51.0026,50.7717,50.7994,348941.0
2018-01-09 10:00:00,54.99,55.01,54.87,54.88,175756.0,50.7902,50.8087,50.6794,50.6886,175756.0
2018-01-09 10:10:00,54.88,54.89,54.69,54.8,250131.0,50.6886,50.6978,50.5131,50.6147,250131.0
2018-01-09 10:20:00,54.79,54.96,54.78,54.8,132399.0,50.6055,50.7625,50.5962,50.6147,132399.0
2018-01-09 10:30:00,54.81,54.83,54.67,54.7,122155.0,50.624,50.6424,50.4947,50.5224,122155.0
2018-01-09 10:40:00,54.71,54.72,54.59,54.6,113236.0,50.5316,50.5408,50.4208,50.43,113236.0
2018-01-09 10:50:00,54.59,54.6,54.48,54.5,225893.0,50.4208,50.43,50.3192,50.3376,225893.0
2018-01-09 11:00:00,54.51,54.67,54.49,54.49,125013.0,50.3469,50.4947,50.3284,50.3284,125013.0
2018-01-09 11:10:00,54.5,54.52,54.37,54.46,218393.0,50.3376,50.3561,50.2176,50.3007,218393.0
2018-01-09 11:20:00,54.47,54.49,54.4,54.46,142144.0,50.3099,50.3284,50.2453,50.3007,142144.0
2018-01-09 11:30:00,54.45,54.49,54.41,54.41,158450.0,50.2915,50.3284,50.2545,50.2545,158450.0
2018-01-09 11:40:00,54.42,54.45,54.36,54.4,70147.0,50.2637,50.2915,50.2083,50.2453,70147.0
2018-01-09 11:50:00,54.4,54.41,54.33,54.36,116687.0,50.2453,50.2545,50.1806,50.2083,116687.0
2018-01-09 12:00:00,54.36,54.44,54.35,54.42,63717.0,50.2083,50.2822,50.1991,50.2637,63717.0
2018-01-09 12:10:00,54.43,54.47,54.37,54.38,78295.0,50.273,50.3099,50.2176,50.2268,78295.0
2018-01-09 12:20:00,54.37,54.38,54.26,54.29,66142.0,50.2176,50.2268,50.116,50.1437,66142.0
2018-01-09 12:30:00,54.29,54.29,54.21,54.23,90888.0,50.1437,50.1437,50.0698,50.0883,90888.0
2018-01-09 12:40:00,54.24,54.29,54.23,54.29,70003.0,50.0975,50.1437,50.0883,50.1437,70003.0
2018-01-09 12:50:00,54.29,54.29,54.27,54.29,119521.0,50.1437,50.1437,50.1252,50.1437,119521.0
2018-01-09 13:00:00,54.28,54.29,54.19,54.2,326363.0,50.1344,50.1437,50.0513,50.0605,326363.0
2018-01-09 13:10:00,54.2,54.21,54.13,54.14,61476.0,50.0605,50.0698,49.9959,50.0051,61476.0
2018-01-09 13:20:00,54.14,54.14,53.88,53.99,328740.0,50.0051,50.0051,49.765,49.8666,328740.0
2018-01-09 13:30:00,53.99,54.08,53.96,54.02,234775.0,49.8666,49.9497,49.8389,49.8943,234775.0
2018-01-09 13:40:00,54.03,54.17,54.02,54.12,143475.0,49.9035,50.0328,49.8943,49.9867,143475.0
2018-01-09 13:50:00,54.12,54.24,54.11,54.17,441630.0,49.9867,50.0975,49.9774,50.0328,441630.0
2018-01-09 14:00:00,54.17,54.43,54.17,54.41,189913.0,50.0328,50.273,50.0328,50.2545,189913.0
2018-01-09 14:10:00,54.42,54.49,54.39,54.42,95407.0,50.2637,50.3284,50.236,50.2637,95407.0
2018-01-09 14:20:00,54.43,54.47,54.42,54.44,59543.0,50.273,50.3099,50.2637,50.2822,59543.0
2018-01-09 14:30:00,54.44,54.46,54.31,54.32,88277.0,50.2822,50.3007,50.1621,50.1714,88277.0
2018-01-09 14:40:00,54.32,54.32,54.14,54.21,172555.0,50.1714,50.1714,50.0051,50.0698,172555.0
2018-01-09 14:50:00,54.21,54.27,54.19,54.22,97143.0,50.0698,50.1252,50.0513,50.079,97143.0
2018-01-09 15:00:00,54.21,54.24,54.15,54.18,257942.0,50.0698,50.0975,50.0144,50.0421,257942.0
2018-01-09 15:10:00,54.19,54.27,54.18,54.27,135757.0,50.0513,50.1252,50.0421,50.1252,135757.0
2018-01-09 15:20:00,54.26,54.33,54.26,54.26,157896.0,50.116,50.1806,50.116,50.116,157896.0
2018-01-09 15:30:00,54.27,54.44,54.24,54.4,390200.0,50.1252,50.2822,50.0975,50.2453,390200.0
2018-01-09 15:40:00,54.41,54.41,54.26,54.27,357585.0,50.2545,50.2545,50.116,50.1252,357585.0
2018-01-09 15:50:00,54.27,54.3,54.11,54.2,1122120.0,50.1252,50.1529,49.9774,50.0605,1122120.0
2018-01-10 09:30:00,54.74,55.64,54.72,55.23,771415.0,50.5593,51.3906,50.5408,51.0119,771415.0
2018-01-10 09:40:00,55.24,55.45,55.14,55.36,543289.0,51.0211,51.2151,50.9288,51.132,543289.0
2018-01-10 09:50:00,55.35,55.57,55.18,55.24,470136.0,51.1227,51.3259,50.9657,51.0211,470136.0
2018-01-10 10:00:00,55.23,55.34,55.09,55.23,626738.0,51.0119,51.1135,50.8826,51.0119,626738.0
2018-01-10 10:10:00,55.23,55.42,55.11,55.42,499586.0,51.0119,51.1874,50.901,51.1874,499586.0
2018-01-10 10:20:00,55.41,55.45,55.21,55.23,250589.0,51.1781,51.2151,50.9934,51.0119,250589.0
2018-01-10 10:30:00,55.24,55.24,55.09,55.2,238599.0,51.0211,51.0211,50.8826,50.9842,238599.0
2018-01-10 10:40:00,55.2,55.24,54.95,54.96,243877.0,50.9842,51.0211,50.7533,50.7625,243877.0
2018-01-10 10:50:00,54.96,55.17,54.91,55.14,239118.0,50.7625,50.9565,50.7163,50.9288,239118.0
2018-01-10 11:00:00,55.14,55.28,55.14,55.23,86312.0,50.9288,51.0581,50.9288,51.0119,86312.0
2018-01-10 11:10:00,55.23,55.32,55.18,55.2,123219.0,51.0119,51.095,50.9657,50.9842,123219.0
2018-01-10 11:20:00,55.21,55.24,55.13,55.19,77461.0,50.9934,51.0211,50.9195,50.9749,77461.0
2018-01-10 11:30:00,55.19,55.33,55.13,55.32,119723.0,50.9749,51.1042,50.9195,51.095,119723.0
2018-01-10 11:40:00,55.32,55.33,55.24,55.27,86599.0,51.095,51.1042,51.0211,51.0488,86599.0
2018-01-10 11:50:00,55.28,55.41,55.25,55.32,112884.0,51.0581,51.1781,51.0304,51.095,112884.0
2018-01-10 12:00:00,55.32,55.43,55.29,55.36,93811.0,51.095,51.1966,51.0673,51.132,93811.0
2018-01-10 12:10:00,55.37,55.39,55.32,55.33,54605.0,51.1412,51.1597,51.095,51.1042,54605.0
2018-01-10 12:20:00,55.34,55.49,55.33,55.44,133379.0,51.1135,51.252,51.1042,51.2058,133379.0
2018-01-10 12:30:00,55.44,55.49,55.43,55.47,182813.0,51.2058,51.252,51.1966,51.2336,182813.0
2018-01-10 12:40:00,55.46,55.54,55.43,55.51,86988.0,51.2243,51.2982,51.1966,51.2705,86988.0
2018-01-10 12:50:00,55.5,55.7,55.5,55.63,150439.0,51.2613,51.446,51.2613,51.3813,150439.0
2018-01-10 13:00:00,55.62,55.67,55.56,55.66,80071.0,51.3721,51.4183,51.3167,51.409,80071.0
2018-01-10 13:10:00,55.65,55.66,55.57,55.65,126785.0,51.3998,51.409,51.3259,51.3998,126785.0
2018-01-10 13:20:00,55.65,55.77,55.63,55.66,260628.0,51.3998,51.5106,51.3813,51.409,260628.0
2018-01-10 13:30:00,55.67,55.67,55.59,55.66,239136.0,51.4183,51.4183,51.3444,51.409,239136.0
2018-01-10 13:40:00,55.66,55.67,55.63,55.65,72366.0,51.409,51.4183,51.3813,51.3998,72366.0
2018-01-10 13:50:00,55.65,55.75,55.64,55.72,96888.0,51.3998,51.4922,51.3906,51.4645,96888.0
2018-01-10 14:00:00,55.72,55.75,55.7,55.74,90393.0,51.4645,51.4922,51.446,51.4829,90393.0
2018-01-10 14:10:00,55.74,55.76,55.58,55.64,221630.0,51.4829,51.5014,51.3352,51.3906,221630.0
2018-01-10 14:20:00,55.64,55.71,55.57,55.6,179495.0,51.3906,51.4552,51.3259,51.3536,179495.0
2018-01-10 14:30:00,55.6,55.6,55.48,55.55,163190.0,51.3536,51.3536,51.2428,51.3074,163190.0
2018-01-10 14:40:00,55.55,55.62,55.54,55.6,95979.0,51.3074,51.3721,51.2982,51.3536,95979.0
2018-01-10 14:50:00,55.6,55.74,55.59,55.68,147996.0,51.3536,51.4829,51.3444,51.4275,147996.0
2018-01-10 15:00:00,55.69,55.7,55.6,55.62,156590.0,51.4367,51.446,51.3536,51.3721,156590.0
2018-01-10 15:10:00,55.62,55.69,55.6,55.68,162208.0,51.3721,51.4367,51.3536,51.4275,162208.0
2018-01-10 15:20:00,55.69,55.71,55.62,55.63,193621.0,51.4367,51.4552,51.3721,51.3813,193621.0
2018-01-10 15:30:00,55.63,55.78,55.61,55.77,231486.0,51.3813,51.5199,51.3629,51.5106,231486.0
2018-01-10 15:40:00,55.78,55.9,55.73,55.77,475285.0,51.5199,51.6307,51.4737,51.5106,475285.0
2018-01-10 15:50:00,55.78,55.95,55.77,55.86,1015967.0,51.5199,51.6769,51.5106,51.5938,1015967.0
2018-01-11 09:30:00,57.1,57.5,56.26,56.57,2083491.0,52.7391,53.1085,51.9632,52.2495,2083491.0
2018-01-11 09:40:00,56.52,57.06,56.52,56.76,1297406.0,52.2034,52.7021,52.2034,52.425,1297406.0
2018-01-11 09:50:00,56.76,56.78,56.26,56.59,1082400.0,52.425,52.4435,51.9632,52.268,1082400.0
2018-01-11 10:00:00,56.6,56.84,56.3,56.78,735582.0,52.2772,52.4989,52.0002,52.4435,735582.0
2018-01-11 10:10:00,56.77,57.19,56.61,57.12,1185167.0,52.4343,52.8222,52.2865,52.7575,1185167.0
2018-01-11 10:20:00,57.11,57.27,56.96,57.07,1137232.0,52.7483,52.8961,52.6098,52.7114,1137232.0
2018-01-11 10:30:00,57.07,57.1,56.43,56.5,766065.0,52.7114,52.7391,52.1202,52.1849,766065.0
2018-01-11 10:40:00,56.52,56.74,56.47,56.64,416822.0,52.2034,52.4066,52.1572,52.3142,416822.0
2018-01-11 10:50:00,56.64,56.7,56.45,56.7,413776.0,52.3142,52.3696,52.1387,52.3696,413776.0
2018-01-11 11:00:00,56.69,57.07,56.6,56.67,619966.0,52.3604,52.7114,52.2772,52.3419,619966.0
2018-01-11 11:10:00,56.66,56.74,56.63,56.69,283584.0,52.3327,52.4066,52.305,52.3604,283584.0
2018-01-11 11:20:00,56.69,56.93,56.69,56.9,288001.0,52.3604,52.582,52.3604,52.5543,288001.0
2018-01-11 11:30:00,56.91,56.92,56.59,56.65,309667.0,52.5636,52.5728,52.268,52.3234,309667.0
2018-01-11 11:40:00,56.65,56.82,56.57,56.71,234897.0,52.3234,52.4804,52.2495,52.3788,234897.0
2018-01-11 11:50:00,56.72,56.88,56.7,56.81,191743.0,52.3881,52.5359,52.3696,52.4712,191743.0
2018-01-11 12:00:00,56.81,57.07,56.78,57.0,383273.0,52.4712,52.7114,52.4435,52.6467,383273.0
2018-01-11 12:10:00,57.0,57.08,56.9,56.92,259176.0,52.6467,52.7206,52.5543,52.5728,259176.0
2018-01-11 12:20:00,56.92,57.2,56.92,57.17,247535.0,52.5728,52.8314,52.5728,52.8037,247535.0
2018-01-11 12:30:00,57.2,57.29,57.11,57.2,249434.0,52.8314,52.9146,52.7483,52.8314,249434.0
2018-01-11 12:40:00,57.19,57.35,57.13,57.19,425888.0,52.8222,52.97,52.7668,52.8222,425888.0
2018-01-11 12:50:00,57.19,57.28,57.13,57.28,140757.0,52.8222,52.9053,52.7668,52.9053,140757.0
2018-01-11 13:00:00,57.28,57.47,57.23,57.4,286308.0,52.9053,53.0808,52.8591,53.0162,286308.0
2018-01-11 13:10:00,57.41,57.6,57.18,57.32,336688.0,53.0254,53.2009,52.813,52.9423,336688.0
2018-01-11 13:20:00,57.32,57.55,57.21,57.46,268141.0,52.9423,53.1547,52.8407,53.0716,268141.0
2018-01-11 13:30:00,57.47,57.56,57.37,57.42,177799.0,53.0808,53.1639,52.9884,53.0346,177799.0
2018-01-11 13:40:00,57.42,57.6,57.41,57.55,192429.0,53.0346,53.2009,53.0254,53.1547,192429.0
2018-01-11 13:50:00,57.54,58.05,57.53,57.96,526966.0,53.1455,53.6165,53.1362,53.5334,526966.0
2018-01-11 14:00:00,57.97,58.4,57.95,58.3,562905.0,53.5426,53.9398,53.5241,53.8474,562905.0
2018-01-11 14:10:00,58.3,58.8,58.21,58.74,765093.0,53.8474,54.3092,53.7643,54.2538,765093.0
2018-01-11 14:20:00,58.73,58.9,58.54,58.87,983810.0,54.2446,54.4016,54.0691,54.3739,983810.0
2018-01-11 14:30:00,58.87,59.19,58.8,58.9,672380.0,54.3739,54.6694,54.3092,54.4016,672380.0
2018-01-11 14:40:00,58.9,58.91,58.42,58.51,695222.0,54.4016,54.4108,53.9582,54.0414,695222.0
2018-01-11 14:50:00,58.52,58.83,58.5,58.76,467362.0,54.0506,54.3369,54.0321,54.2723,467362.0
2018-01-11 15:00:00,58.76,59.15,58.72,59.11,558577.0,54.2723,54.6325,54.2353,54.5956,558577.0
2018-01-11 15:10:00,59.1,59.2,58.9,58.98,527301.0,54.5863,54.6787,54.4016,54.4755,527301.0
2018-01-11 15:20:00,58.98,59.03,58.75,58.77,458388.0,54.4755,54.5217,54.263,54.2815,458388.0
2018-01-11 15:30:00,58.75,58.85,58.4,58.43,602895.0,54.263,54.3554,53.9398,53.9675,602895.0
2018-01-11 15:40:00,58.42,58.65,58.27,58.6,570160.0,53.9582,54.1707,53.8197,54.1245,570160.0
2018-01-11 15:50:00,58.6,58.7,58.49,58.52,1157053.0,54.1245,54.2169,54.0229,54.0506,1157053.0
2018-01-12 09:30:00,59.11,59.57,59.05,59.2,1170394.0,54.5956,55.0204,54.5401,54.6787,1170394.0
2018-01-12 09:40:00,59.21,59.59,58.91,59.52,457490.0,54.6879,55.0389,54.4108,54.9742,457490.0
2018-01-12 09:50:00,59.53,59.75,59.39,59.72,464354.0,54.9835,55.1867,54.8542,55.159,464354.0
2018-01-12 10:00:00,59.72,59.78,59.34,59.61,396217.0,55.159,55.2144,54.808,55.0574,396217.0
2018-01-12 10:10:00,59.61,59.84,59.33,59.39,332330.0,55.0574,55.2698,54.7987,54.8542,332330.0
2018-01-12 10:20:00,59.39,59.65,59.38,59.61,271262.0,54.8542,55.0943,54.8449,55.0574,271262.0
2018-01-12 10:30:00,59.61,59.86,59.6,59.76,405958.0,55.0574,55.2883,55.0481,55.1959,405958.0
2018-01-12 10:40:00,59.75,59.8,59.45,59.51,244785.0,55.1867,55.2329,54.9096,54.965,244785.0
2018-01-12 10:50:00,59.51,59.69,59.41,59.67,258995.0,54.965,55.1313,54.8726,55.1128,258995.0
2018-01-12 11:00:00,59.66,59.96,59.64,59.9,380901.0,55.1035,55.3806,55.0851,55.3252,380901.0
2018-01-12 11:10:00,59.91,59.97,59.72,59.72,288962.0,55.3345,55.3899,55.159,55.159,288962.0
2018-01-12 11:20:00,59.73,59.9,59.72,59.79,185027.0,55.1682,55.3252,55.159,55.2236,185027.0
2018-01-12 11:30:00,59.79,59.93,59.75,59.93,214856.0,55.2236,55.3529,55.1867,55.3529,214856.0
2018-01-12 11:40:00,59.94,60.03,59.92,60.02,386173.0,55.3622,55.4453,55.3437,55.4361,386173.0
2018-01-12 11:50:00,60.01,60.34,59.96,60.31,305834.0,55.4268,55.7316,55.3806,55.7039,305834.0
2018-01-12 12:00:00,60.31,60.45,60.26,60.39,372046.0,55.7039,55.8332,55.6577,55.7778,372046.0
2018-01-12 12:10:00,60.39,60.5,60.23,60.36,338751.0,55.7778,55.8794,55.63,55.7501,338751.0
2018-01-12 12:20:00,60.36,60.37,60.04,60.15,233483.0,55.7501,55.7593,55.4545,55.5561,233483.0
2018-01-12 12:30:00,60.14,60.18,59.83,59.95,196827.0,55.5469,55.5838,55.2606,55.3714,196827.0
2018-01-12 12:40:00,59.95,60.03,59.63,59.63,203512.0,55.3714,55.4453,55.0758,55.0758,203512.0
2018-01-12 12:50:00,59.63,59.79,59.6,59.78,256312.0,55.0758,55.2236,55.0481,55.2144,256312.0
2018-01-12 13:00:00,59.78,59.83,59.69,59.69,133897.0,55.2144,55.2606,55.1313,55.1313,133897.0
2018-01-12 13:10:00,59.69,59.71,59.6,59.64,132700.0,55.1313,55.1497,55.0481,55.0851,132700.0
2018-01-12 13:20:00,59.63,59.8,59.63,59.79,87280.0,55.0758,55.2329,55.0758,55.2236,87280.0
2018-01-12 13:30:00,59.79,59.9,59.75,59.84,130058.0,55.2236,55.3252,55.1867,55.2698,130058.0
2018-01-12 13:40:00,59.85,59.95,59.79,59.94,134757.0,55.279,55.3714,55.2236,55.3622,134757.0
2018-01-12 13:50:00,59.93,60.01,59.88,59.96,150643.0,55.3529,55.4268,55.3067,55.3806,150643.0
2018-01-12 14:00:00,59.97,59.99,59.82,59.88,106066.0,55.3899,55.4083,55.2513,55.3067,106066.0
2018-01-12 14:10:00,59.88,59.93,59.84,59.89,76130.0,55.3067,55.3529,55.2698,55.316,76130.0
2018-01-12 14:20:00,59.9,59.94,59.86,59.92,92218.0,55.3252,55.3622,55.2883,55.3437,92218.0
2018-01-12 14:30:00,59.93,59.93,59.71,59.71,122894.0,55.3529,55.3529,55.1497,55.1497,122894.0
2018-01-12 14:40:00,59.71,59.77,59.63,59.72,142284.0,55.1497,55.2051,55.0758,55.159,142284.0
2018-01-12 14:50:00,59.73,59.87,59.63,59.85,150484.0,55.1682,55.2975,55.0758,55.279,150484.0
2018-01-12 15:00:00,59.85,59.88,59.76,59.78,142935.0,55.279,55.3067,55.1959,55.2144,142935.0
2018-01-12 15:10:00,59.78,59.78,59.62,59.65,178389.0,55.2144,55.2144,55.0666,55.0943,178389.0
2018-01-12 15:20:00,59.65,59.8,59.63,59.78,158700.0,55.0943,55.2329,55.0758,55.2144,158700.0
2018-01-12 15:30:00,59.78,59.84,59.74,59.77,186329.0,55.2144,55.2698,55.1774,55.2051,186329.0
2018-01-12 15:40:00,59.77,59.86,59.7,59.76,331398.0,55.2051,55.2883,55.1405,55.1959,331398.0
2018-01-12 15:50:00,59.77,59.86,59.73,59.82,725984.0,55.2051,55.2883,55.1682,55.2513,725984.0
2018-01-16 09:30:00,60.2,60.45,59.84,60.1,552868.0,55.6023,55.8332,55.2698,55.5099,552868.0
2018-01-16 09:40:00,60.09,60.79,60.07,60.5,489634.0,55.5007,56.1472,55.4822,55.8794,489634.0
2018-01-16 09:50:00,60.48,60.58,60.29,60.4,613261.0,55.8609,55.9533,55.6854,55.787,613261.0
2018-01-16 10:00:00,60.41,60.68,60.4,60.44,354856.0,55.7963,56.0456,55.787,55.824,354856.0
2018-01-16 10:10:00,60.43,60.57,60.36,60.44,298660.0,55.8147,55.944,55.7501,55.824,298660.0
2018-01-16 10:20:00,60.43,60.48,60.35,60.36,204563.0,55.8147,55.8609,55.7408,55.7501,204563.0
2018-01-16 10:30:00,60.36,60.49,60.31,60.41,269659.0,55.7501,55.8702,55.7039,55.7963,269659.0
2018-01-16 10:40:00,60.4,60.66,60.39,60.66,190031.0,55.787,56.0272,55.7778,56.0272,190031.0
2018-01-16 10:50:00,60.65,60.67,60.21,60.22,228159.0,56.0179,56.0364,55.6115,55.6208,228159.0
2018-01-16 11:00:00,60.23,60.26,60.02,60.05,212823.0,55.63,55.6577,55.4361,55.4638,212823.0
2018-01-16 11:10:00,60.05,60.09,59.95,60.06,200355.0,55.4638,55.5007,55.3714,55.473,200355.0
2018-01-16 11:20:00,60.06,60.18,60.02,60.05,143196.0,55.473,55.5838,55.4361,55.4638,143196.0
2018-01-16 11:30:00,60.05,60.08,60.0,60.07,68788.0,55.4638,55.4915,55.4176,55.4822,68788.0
2018-01-16 11:40:00,60.06,60.06,59.62,59.88,245062.0,55.473,55.473,55.0666,55.3067,245062.0
2018-01-16 11:50:00,59.88,59.92,59.79,59.91,72691.0,55.3067,55.3437,55.2236,55.3345,72691.0
2018-01-16 12:00:00,59.91,59.98,59.89,59.92,72794.0,55.3345,55.3991,55.316,55.3437,72794.0
2018-01-16 12:10:00,59.92,59.99,59.9,59.96,68419.0,55.3437,55.4083,55.3252,55.3806,68419.0
2018-01-16 12:20:00,59.97,60.0,59.86,60.0,71759.0,55.3899,55.4176,55.2883,55.4176,71759.0
2018-01-16 12:30:00,60.0,60.01,59.82,59.83,125658.0,55.4176,55.4268,55.2513,55.2606,125658.0
2018-01-16 12:40:00,59.84,59.88,59.8,59.85,55288.0,55.2698,55.3067,55.2329,55.279,55288.0
2018-01-16 12:50:00,59.84,59.9,59.8,59.81,73549.0,55.2698,55.3252,55.2329,55.2421,73549.0
2018-01-16 13:00:00,59.8,59.88,59.74,59.82,94430.0,55.2329,55.3067,55.1774,55.2513,94430.0
2018-01-16 13:10:00,59.83,59.83,59.73,59.74,59998.0,55.2606,55.2606,55.1682,55.1774,59998.0
2018-01-16 13:20:00,59.75,59.75,59.64,59.68,91176.0,55.1867,55.1867,55.0851,55.122,91176.0
2018-01-16 13:30:00,59.69,59.71,59.64,59.7,61137.0,55.1313,55.1497,55.0851,55.1405,61137.0
2018-01-16 13:40:00,59.7,59.7,59.62,59.64,52795.0,55.1405,55.1405,55.0666,55.0851,52795.0
2018-01-16 13:50:00,59.64,59.66,59.45,59.51,134977.0,55.0851,55.1035,54.9096,54.965,134977.0
2018-01-16 14:00:00,59.52,59.57,59.4,59.4,140569.0,54.9742,55.0204,54.8634,54.8634,140569.0
2018-01-16 14:10:00,59.4,59.43,59.15,59.2,138747.0,54.8634,54.8911,54.6325,54.6787,138747.0
2018-01-16 14:20:00,59.19,59.22,58.9,58.96,260910.0,54.6694,54.6972,54.4016,54.457,260910.0
2018-01-16 14:30:00,58.96,59.18,58.92,59.09,202918.0,54.457,54.6602,54.4201,54.5771,202918.0
2018-01-16 14:40:00,59.09,59.16,58.95,59.09,174818.0,54.5771,54.6417,54.4478,54.5771,174818.0
2018-01-16 14:50:00,59.09,59.34,59.06,59.28,139769.0,54.5771,54.808,54.5494,54.7526,139769.0
2018-01-16 15:00:00,59.29,59.54,59.26,59.53,141729.0,54.7618,54.9927,54.7341,54.9835,141729.0
2018-01-16 15:10:00,59.53,59.55,59.38,59.42,131021.0,54.9835,55.0019,54.8449,54.8819,131021.0
2018-01-16 15:20:00,59.41,59.63,59.38,59.58,165546.0,54.8726,55.0758,54.8449,55.0297,165546.0
2018-01-16 15:30:00,59.58,59.6,59.49,59.56,203245.0,55.0297,55.0481,54.9465,55.0112,203245.0
2018-01-16 15:40:00,59.57,59.61,59.48,59.61,295996.0,55.0204,55.0574,54.9373,55.0574,295996.0
2018-01-16 15:50:00,59.62,59.62,59.27,59.36,721557.0,55.0666,55.0666,54.7433,54.8265,721557.0
2018-01-17 09:30:00,59.63,59.76,59.47,59.7,198332.0,55.0758,55.1959,54.9281,55.1405,198332.0
2018-01-17 09:40:00,59.71,59.9,59.67,59.88,280756.0,55.1497,55.3252,55.1128,55.3067,280756.0
2018-01-17 09:50:00,59.88,59.91,59.5,59.51,219338.0,55.3067,55.3345,54.9558,54.965,219338.0
2018-01-17 10:00:00,59.51,59.95,59.51,59.88,166693.0,54.965,55.3714,54.965,55.3067,166693.0
2018-01-17 10:10:00,59.89,60.13,59.87,60.05,183722.0,55.316,55.5377,55.2975,55.4638,183722.0
2018-01-17 10:20:00,60.04,60.16,60.03,60.12,115558.0,55.4545,55.5654,55.4453,55.5284,115558.0
2018-01-17 10:30:00,60.11,60.13,59.96,59.99,147289.0,55.5192,55.5377,55.3806,55.4083,147289.0
2018-01-17 10:40:00,59.98,60.1,59.87,59.89,146765.0,55.3991,55.5099,55.2975,55.316,146765.0
2018-01-17 10:50:00,59.88,60.0,59.87,59.96,108222.0,55.3067,55.4176,55.2975,55.3806,108222.0
2018-01-17 11:00:00,59.95,59.98,59.86,59.93,141491.0,55.3714,55.3991,55.2883,55.3529,141491.0
2018-01-17 11:10:00,59.93,59.94,59.85,59.91,102958.0,55.3529,55.3622,55.279,55.3345,102958.0
2018-01-17 11:20:00,59.91,59.91,59.8,59.85,78105.0,55.3345,55.3345,55.2329,55.279,78105.0
2018-01-17 11:30:00,59.85,59.86,59.64,59.7,92270.0,55.279,55.2883,55.0851,55.1405,92270.0
2018-01-17 11:40:00,59.7,59.8,59.69,59.78,71005.0,55.1405,55.2329,55.1313,55.2144,71005.0
2018-01-17 11:50:00,59.78,59.86,59.71,59.72,115190.0,55.2144,55.2883,55.1497,55.159,115190.0
2018-01-17 12:00:00,59.72,59.87,59.7,59.8,61940.0,55.159,55.2975,55.1405,55.2329,61940.0
2018-01-17 12:10:00,59.8,59.85,59.76,59.85,71415.0,55.2329,55.279,55.1959,55.279,71415.0
2018-01-17 12:20:00,59.85,59.89,59.82,59.83,78822.0,55.279,55.316,55.2513,55.2606,78822.0
2018-01-17 12:30:00,59.83,59.87,59.77,59.86,48133.0,55.2606,55.2975,55.2051,55.2883,48133.0
2018-01-17 12:40:00,59.85,59.88,59.77,59.84,101951.0,55.279,55.3067,55.2051,55.2698,101951.0
2018-01-17 12:50:00,59.85,59.85,59.8,59.82,59922.0,55.279,55.279,55.2329,55.2513,59922.0
2018-01-17 13:00:00,59.83,59.83,59.76,59.78,63525.0,55.2606,55.2606,55.1959,55.2144,63525.0
2018-01-17 13:10:00,59.77,59.8,59.76,59.79,49052.0,55.2051,55.2329,55.1959,55.2236,49052.0
2018-01-17 13:20:00,59.79,59.81,59.77,59.8,55762.0,55.2236,55.2421,55.2051,55.2329,55762.0
2018-01-17 13:30:00,59.79,59.81,59.72,59.73,113993.0,55.2236,55.2421,55.159,55.1682,113993.0
2018-01-17 13:40:00,59.75,59.78,59.71,59.78,71279.0,55.1867,55.2144,55.1497,55.2144,71279.0
2018-01-17 13:50:00,59.78,59.88,59.78,59.83,93039.0,55.2144,55.3067,55.2144,55.2606,93039.0
2018-01-17 14:00:00,59.83,59.85,59.8,59.8,130173.0,55.2606,55.279,55.2329,55.2329,130173.0
2018-01-17 14:10:00,59.8,59.82,59.77,59.81,70846.0,55.2329,55.2513,55.2051,55.2421,70846.0
2018-01-17 14:20:00,59.81,59.85,59.79,59.8,109908.0,55.2421,55.279,55.2236,55.2329,109908.0
2018-01-17 14:30:00,59.8,59.82,59.76,59.79,78971.0,55.2329,55.2513,55.1959,55.2236,78971.0
2018-01-17 14:40:00,59.79,59.93,59.79,59.93,104752.0,55.2236,55.3529,55.2236,55.3529,104752.0
2018-01-17 14:50:00,59.93,59.99,59.91,59.98,73504.0,55.3529,55.4083,55.3345,55.3991,73504.0
2018-01-17 15:00:00,59.98,60.02,59.94,59.97,153292.0,55.3991,55.4361,55.3622,55.3899,153292.0
2018-01-17 15:10:00,59.98,60.01,59.95,60.01,142763.0,55.3991,55.4268,55.3714,55.4268,142763.0
2018-01-17 15:20:00,60.0,60.0,59.89,59.91,98199.0,55.4176,55.4176,55.316,55.3345,98199.0
2018-01-17 15:30:00,59.92,59.96,59.88,59.93,123097.0,55.3437,55.3806,55.3067,55.3529,123097.0
2018-01-17 15:40:00,59.93,59.95,59.83,59.84,187554.0,55.3529,55.3714,55.2606,55.2698,187554.0
2018-01-17 15:50:00,59.84,59.84,59.68,59.72,694126.0,55.2698,55.2698,55.122,55.159,694126.0
2018-01-18 09:30:00,59.8,60.0,59.7,59.74,137049.0,55.2329,55.4176,55.1405,55.1774,137049.0
2018-01-18 09:40:00,59.74,59.88,59.54,59.84,120233.0,55.1774,55.3067,54.9927,55.2698,120233.0
2018-01-18 09:50:00,59.85,60.05,59.85,59.97,133735.0,55.279,55.4638,55.279,55.3899,133735.0
2018-01-18 10:00:00,60.0,60.01,59.8,59.82,135316.0,55.4176,55.4268,55.2329,55.2513,135316.0
2018-01-18 10:10:00,59.83,59.83,59.57,59.65,117019.0,55.2606,55.2606,55.0204,55.0943,117019.0
2018-01-18 10:20:00,59.66,59.76,59.61,59.76,131864.0,55.1035,55.1959,55.0574,55.1959,131864.0
2018-01-18 10:30:00,59.79,59.89,59.76,59.88,82754.0,55.2236,55.316,55.1959,55.3067,82754.0
2018-01-18 10:40:00,59.88,59.88,59.79,59.81,61537.0,55.3067,55.3067,55.2236,55.2421,61537.0
2018-01-18 10:50:00,59.8,59.86,59.74,59.77,50277.0,55.2329,55.2883,55.1774,55.2051,50277.0
2018-01-18 11:00:00,59.77,59.82,59.75,59.81,50291.0,55.2051,55.2513,55.1867,55.2421,50291.0
2018-01-18 11:10:00,59.8,59.87,59.78,59.87,94282.0,55.2329,55.2975,55.2144,55.2975,94282.0
2018-01-18 11:20:00,59.87,59.88,59.74,59.77,103228.0,55.2975,55.3067,55.1774,55.2051,103228.0
2018-01-18 11:30:00,59.77,59.84,59.73,59.74,65961.0,55.2051,55.2698,55.1682,55.1774,65961.0
2018-01-18 11:40:00,59.73,59.75,59.66,59.69,86687.0,55.1682,55.1867,55.1035,55.1313,86687.0
2018-01-18 11:50:00,59.69,59.74,59.68,59.69,42243.0,55.1313,55.1774,55.122,55.1313,42243.0
2018-01-18 12:00:00,59.69,59.84,59.68,59.78,80381.0,55.1313,55.2698,55.122,55.2144,80381.0
2018-01-18 12:10:00,59.79,59.84,59.74,59.83,46572.0,55.2236,55.2698,55.1774,55.2606,46572.0
2018-01-18 12:20:00,59.83,59.84,59.77,59.79,24016.0,55.2606,55.2698,55.2051,55.2236,24016.0
2018-01-18 12:30:00,59.8,59.84,59.76,59.81,34247.0,55.2329,55.2698,55.1959,55.2421,34247.0
2018-01-18 12:40:00,59.8,59.83,59.73,59.76,51708.0,55.2329,55.2606,55.1682,55.1959,51708.0
2018-01-18 12:50:00,59.77,59.83,59.75,59.8,49638.0,55.2051,55.2606,55.1867,55.2329,49638.0
2018-01-18 13:00:00,59.8,59.84,59.76,59.81,31292.0,55.2329,55.2698,55.1959,55.2421,31292.0
2018-01-18 13:10:00,59.82,59.85,59.81,59.82,49275.0,55.2513,55.279,55.2421,55.2513,49275.0
2018-01-18 13:20:00,59.83,59.83,59.72,59.72,43164.0,55.2606,55.2606,55.159,55.159,43164.0
2018-01-18 13:30:00,59.72,59.77,59.66,59.72,67885.0,55.159,55.2051,55.1035,55.159,67885.0
2018-01-18 13:40:00,59.73,59.78,59.71,59.75,41148.0,55.1682,55.2144,55.1497,55.1867,41148.0
2018-01-18 13:50:00,59.75,59.86,59.75,59.83,106522.0,55.1867,55.2883,55.1867,55.2606,106522.0
2018-01-18 14:00:00,59.83,59.9,59.77,59.82,116762.0,55.2606,55.3252,55.2051,55.2513,116762.0
2018-01-18 14:10:00,59.82,59.83,59.77,59.77,42182.0,55.2513,55.2606,55.2051,55.2051,42182.0
2018-01-18 14:20:00,59.78,59.8,59.75,59.77,32106.0,55.2144,55.2329,55.1867,55.2051,32106.0
2018-01-18 14:30:00,59.78,59.84,59.76,59.8,64868.0,55.2144,55.2698,55.1959,55.2329,64868.0
2018-01-18 14:40:00,59.79,59.81,59.65,59.66,187574.0,55.2236,55.2421,55.0943,55.1035,187574.0
2018-01-18 14:50:00,59.66,59.66,59.52,59.57,160477.0,55.1035,55.1035,54.9742,55.0204,160477.0
2018-01-18 15:00:00,59.57,59.57,59.46,59.5,188861.0,55.0204,55.0204,54.9188,54.9558,188861.0
2018-01-18 15:10:00,59.5,59.58,59.49,59.53,92076.0,54.9558,55.0297,54.9465,54.9835,92076.0
2018-01-18 15:20:00,59.54,59.54,59.34,59.4,237796.0,54.9927,54.9927,54.808,54.8634,237796.0
2018-01-18 15:30:00,59.4,59.4,59.23,59.34,253685.0,54.8634,54.8634,54.7064,54.808,253685.0
2018-01-18 15:40:00,59.33,59.5,59.3,59.4,454597.0,54.7987,54.9558,54.771,54.8634,454597.0
2018-01-18 15:50:00,59.4,59.49,59.34,59.45,776829.0,54.8634,54.9465,54.808,54.9096,776829.0
2018-01-19 09:30:00,59.69,59.73,59.08,59.1,466812.0,55.1313,55.1682,54.5678,54.5863,466812.0
2018-01-19 09:40:00,59.1,59.39,59.08,59.22,170517.0,54.5863,54.8542,54.5678,54.6972,170517.0
2018-01-19 09:50:00,59.23,59.54,59.19,59.54,158487.0,54.7064,54.9927,54.6694,54.9927,158487.0
2018-01-19 10:00:00,59.53,59.66,59.41,59.62,156568.0,54.9835,55.1035,54.8726,55.0666,156568.0
2018-01-19 10:10:00,59.62,59.67,59.52,59.56,99256.0,55.0666,55.1128,54.9742,55.0112,99256.0
2018-01-19 10:20:00,59.56,59.82,59.52,59.77,193054.0,55.0112,55.2513,54.9742,55.2051,193054.0
2018-01-19 10:30:00,59.75,59.91,59.72,59.9,134133.0,55.1867,55.3345,55.159,55.3252,134133.0
2018-01-19 10:40:00,59.89,59.89,59.6,59.61,68644.0,55.316,55.316,55.0481,55.0574,68644.0
2018-01-19 10:50:00,59.62,59.69,59.57,59.6,74462.0,55.0666,55.1313,55.0204,55.0481,74462.0
2018-01-19 11:00:00,59.59,59.65,59.53,59.65,81598.0,55.0389,55.0943,54.9835,55.0943,81598.0
2018-01-19 11:10:00,59.65,59.72,59.64,59.72,55177.0,55.0943,55.159,55.0851,55.159,55177.0
2018-01-19 11:20:00,59.72,59.83,59.69,59.8,59000.0,55.159,55.2606,55.1313,55.2329,59000.0
2018-01-19 11:30:00,59.81,59.83,59.69,59.69,60031.0,55.2421,55.2606,55.1313,55.1313,60031.0
2018-01-19 11:40:00,59.68,59.69,59.64,59.65,105972.0,55.122,55.1313,55.0851,55.0943,105972.0
2018-01-19 11:50:00,59.65,59.7,59.6,59.62,69466.0,55.0943,55.1405,55.0481,55.0666,69466.0
2018-01-19 12:00:00,59.62,59.64,59.48,59.51,75523.0,55.0666,55.0851,54.9373,54.965,75523.0
2018-01-19 12:10:00,59.53,59.54,59.48,59.54,31866.0,54.9835,54.9927,54.9373,54.9927,31866.0
2018-01-19 12:20:00,59.53,59.53,59.46,59.49,45402.0,54.9835,54.9835,54.9188,54.9465,45402.0
2018-01-19 12:30:00,59.5,59.53,59.47,59.51,58189.0,54.9558,54.9835,54.9281,54.965,58189.0
2018-01-19 12:40:00,59.51,59.51,59.43,59.48,56030.0,54.965,54.965,54.8911,54.9373,56030.0
2018-01-19 12:50:00,59.49,59.56,59.43,59.43,90572.0,54.9465,55.0112,54.8911,54.8911,90572.0
2018-01-19 13:00:00,59.44,59.47,59.42,59.46,41870.0,54.9003,54.9281,54.8819,54.9188,41870.0
2018-01-19 13:10:00,59.46,59.54,59.45,59.53,43428.0,54.9188,54.9927,54.9096,54.9835,43428.0
2018-01-19 13:20:00,59.52,59.59,59.52,59.56,42711.0,54.9742,55.0389,54.9742,55.0112,42711.0
2018-01-19 13:30:00,59.56,59.61,59.55,59.58,41547.0,55.0112,55.0574,55.0019,55.0297,41547.0
2018-01-19 13:40:00,59.58,59.58,59.55,59.55,23300.0,55.0297,55.0297,55.0019,55.0019,23300.0
2018-01-19 13:50:00,59.56,59.59,59.52,59.54,81352.0,55.0112,55.0389,54.9742,54.9927,81352.0
2018-01-19 14:00:00,59.54,59.69,59.54,59.67,131274.0,54.9927,55.1313,54.9927,55.1128,131274.0
2018-01-19 14:10:00,59.67,59.8,59.66,59.79,78726.0,55.1128,55.2329,55.1035,55.2236,78726.0
2018-01-19 14:20:00,59.79,59.82,59.76,59.81,60694.0,55.2236,55.2513,55.1959,55.2421,60694.0
2018-01-19 14:30:00,59.81,59.82,59.74,59.77,38740.0,55.2421,55.2513,55.1774,55.2051,38740.0
2018-01-19 14:40:00,59.76,59.9,59.76,59.9,122107.0,55.1959,55.3252,55.1959,55.3252,122107.0
2018-01-19 14:50:00,59.9,60.02,59.9,59.95,166840.0,55.3252,55.4361,55.3252,55.3714,166840.0
2018-01-19 15:00:00,59.95,59.95,59.8,59.8,87546.0,55.3714,55.3714,55.2329,55.2329,87546.0
2018-01-19 15:10:00,59.81,59.87,59.8,59.86,45398.0,55.2421,55.2975,55.2329,55.2883,45398.0
2018-01-19 15:20:00,59.86,59.98,59.85,59.98,130188.0,55.2883,55.3991,55.279,55.3991,130188.0
2018-01-19 15:30:00,59.97,60.01,59.86,59.87,183707.0,55.3899,55.4268,55.2883,55.2975,183707.0
2018-01-19 15:40:00,59.87,59.98,59.83,59.98,288487.0,55.2975,55.3991,55.2606,55.3991,288487.0
2018-01-19 15:50:00,59.98,60.02,59.97,60.01,670468.0,55.3991,55.4361,55.3899,55.4268,670468.0
2018-01-22 09:30:00,59.9,60.01,59.39,59.4,297256.0,55.3252,55.4268,54.8542,54.8634,297256.0
2018-01-22 09:40:00,59.4,59.63,59.39,59.58,143037.0,54.8634,55.0758,54.8542,55.0297,143037.0
2018-01-22 09:50:00,59.57,59.79,59.53,59.73,138944.0,55.0204,55.2236,54.9835,55.1682,138944.0
2018-01-22 10:00:00,59.73,59.76,59.6,59.68,185764.0,55.1682,55.1959,55.0481,55.122,185764.0
2018-01-22 10:10:00,59.68,59.84,59.57,59.8,131303.0,55.122,55.2698,55.0204,55.2329,131303.0
2018-01-22 10:20:00,59.8,59.82,59.67,59.74,109145.0,55.2329,55.2513,55.1128,55.1774,109145.0
2018-01-22 10:30:00,59.74,59.83,59.7,59.76,102702.0,55.1774,55.2606,55.1405,55.1959,102702.0
2018-01-22 10:40:00,59.77,59.8,59.73,59.75,70972.0,55.2051,55.2329,55.1682,55.1867,70972.0
2018-01-22 10:50:00,59.74,59.78,59.5,59.51,176485.0,55.1774,55.2144,54.9558,54.965,176485.0
2018-01-22 11:00:00,59.51,59.68,59.51,59.66,118758.0,54.965,55.122,54.965,55.1035,118758.0
2018-01-22 11:10:00,59.65,59.69,59.62,59.67,96396.0,55.0943,55.1313,55.0666,55.1128,96396.0
2018-01-22 11:20:00,59.67,59.73,59.66,59.66,100188.0,55.1128,55.1682,55.1035,55.1035,100188.0
2018-01-22 11:30:00,59.67,59.74,59.61,59.74,55974.0,55.1128,55.1774,55.0574,55.1774,55974.0
2018-01-22 11:40:00,59.73,59.73,59.66,59.7,64854.0,55.1682,55.1682,55.1035,55.1405,64854.0
2018-01-22 11:50:00,59.7,59.86,59.69,59.86,92448.0,55.1405,55.2883,55.1313,55.2883,92448.0
2018-01-22 12:00:00,59.87,59.88,59.72,59.73,76189.0,55.2975,55.3067,55.159,55.1682,76189.0
2018-01-22 12:10:00,59.73,59.73,59.67,59.72,107295.0,55.1682,55.1682,55.1128,55.159,107295.0
2018-01-22 12:20:00,59.72,59.76,59.7,59.76,67925.0,55.159,55.1959,55.1405,55.1959,67925.0
2018-01-22 12:30:00,59.75,60.08,59.73,60.01,342887.0,55.1867,55.4915,55.1682,55.4268,342887.0
2018-01-22 12:40:00,60.0,60.16,59.92,59.98,686482.0,55.4176,55.5654,55.3437,55.3991,686482.0
2018-01-22 12:50:00,59.99,60.02,59.85,59.88,171148.0,55.4083,55.4361,55.279,55.3067,171148.0
2018-01-22 13:00:00,59.88,59.94,59.87,59.94,77592.0,55.3067,55.3622,55.2975,55.3622,77592.0
2018-01-22 13:10:00,59.94,59.99,59.91,59.97,94156.0,55.3622,55.4083,55.3345,55.3899,94156.0
2018-01-22 13:20:00,59.98,60.02,59.94,59.97,77845.0,55.3991,55.4361,55.3622,55.3899,77845.0
2018-01-22 13:30:00,59.97,60.03,59.97,60.02,108055.0,55.3899,55.4453,55.3899,55.4361,108055.0
2018-01-22 13:40:00,60.01,60.02,59.96,60.0,32542.0,55.4268,55.4361,55.3806,55.4176,32542.0
2018-01-22 13:50:00,59.99,60.04,59.96,60.04,61135.0,55.4083,55.4545,55.3806,55.4545,61135.0
2018-01-22 14:00:00,60.04,60.04,59.94,60.0,98857.0,55.4545,55.4545,55.3622,55.4176,98857.0
2018-01-22 14:10:00,60.01,60.01,59.96,60.0,68534.0,55.4268,55.4268,55.3806,55.4176,68534.0
2018-01-22 14:20:00,59.99,60.0,59.9,59.91,74447.0,55.4083,55.4176,55.3252,55.3345,74447.0
2018-01-22 14:30:00,59.9,59.92,59.87,59.92,64680.0,55.3252,55.3437,55.2975,55.3437,64680.0
2018-01-22 14:40:00,59.92,59.94,59.89,59.94,78260.0,55.3437,55.3622,55.316,55.3622,78260.0
2018-01-22 14:50:00,59.94,59.96,59.89,59.89,60705.0,55.3622,55.3806,55.316,55.316,60705.0
2018-01-22 15:00:00,59.89,59.96,59.86,59.94,123479.0,55.316,55.3806,55.2883,55.3622,123479.0
2018-01-22 15:10:00,59.95,60.05,59.94,60.03,226991.0,55.3714,55.4638,55.3622,55.4453,226991.0
2018-01-22 15:20:00,60.03,60.13,60.02,60.1,130528.0,55.4453,55.5377,55.4361,55.5099,130528.0
2018-01-22 15:30:00,60.1,60.11,60.02,60.06,169476.0,55.5099,55.5192,55.4361,55.473,169476.0
2018-01-22 15:40:00,60.05,60.09,60.04,60.09,261651.0,55.4638,55.5007,55.4545,55.5007,261651.0
2018-01-22 15:50:00,60.09,60.13,60.03,60.13,525922.0,55.5007,55.5377,55.4453,55.5377,525922.0
2018-01-23 09:30:00,60.1,60.28,59.93,59.95,215239.0,55.5099,55.6762,55.3529,55.3714,215239.0
2018-01-23 09:40:00,59.96,59.99,59.77,59.81,242211.0,55.3806,55.4083,55.2051,55.2421,242211.0
2018-01-23 09:50:00,59.81,59.81,59.51,59.7,198293.0,55.2421,55.2421,54.965,55.1405,198293.0
2018-01-23 10:00:00,59.7,59.71,59.46,59.66,225031.0,55.1405,55.1497,54.9188,55.1035,225031.0
2018-01-23 10:10:00,59.66,59.7,59.51,59.57,177131.0,55.1035,55.1405,54.965,55.0204,177131.0
2018-01-23 10:20:00,59.57,59.58,59.45,59.47,200836.0,55.0204,55.0297,54.9096,54.9281,200836.0
2018-01-23 10:30:00,59.46,59.63,59.41,59.59,105993.0,54.9188,55.0758,54.8726,55.0389,105993.0
2018-01-23 10:40:00,59.59,59.59,59.42,59.43,128317.0,55.0389,55.0389,54.8819,54.8911,128317.0
2018-01-23 10:50:00,59.42,59.7,59.41,59.69,123664.0,54.8819,55.1405,54.8726,55.1313,123664.0
2018-01-23 11:00:00,59.69,59.84,59.65,59.77,131017.0,55.1313,55.2698,55.0943,55.2051,131017.0
2018-01-23 11:10:00,59.77,59.77,59.62,59.72,111013.0,55.2051,55.2051,55.0666,55.159,111013.0
2018-01-23 11:20:00,59.72,59.77,59.63,59.65,84616.0,55.159,55.2051,55.0758,55.0943,84616.0
2018-01-23 11:30:00,59.64,59.66,59.54,59.65,83731.0,55.0851,55.1035,54.9927,55.0943,83731.0
2018-01-23 11:40:00,59.65,59.87,59.59,59.73,107213.0,55.0943,55.2975,55.0389,55.1682,107213.0
2018-01-23 11:50:00,59.73,59.79,59.67,59.75,37662.0,55.1682,55.2236,55.1128,55.1867,37662.0
2018-01-23 12:00:00,59.75,59.79,59.69,59.7,53727.0,55.1867,55.2236,55.1313,55.1405,53727.0
2018-01-23 12:10:00,59.71,59.77,59.7,59.74,30265.0,55.1497,55.2051,55.1405,55.1774,30265.0
2018-01-23 12:20:00,59.75,59.79,59.7,59.73,46965.0,55.1867,55.2236,55.1405,55.1682,46965.0
2018-01-23 12:30:00,59.73,59.76,59.68,59.69,36442.0,55.1682,55.1959,55.122,55.1313,36442.0
2018-01-23 12:40:00,59.68,59.7,59.62,59.62,50848.0,55.122,55.1405,55.0666,55.0666,50848.0
2018-01-23 12:50:00,59.63,59.66,59.6,59.66,64714.0,55.0758,55.1035,55.0481,55.1035,64714.0
2018-01-23 13:00:00,59.65,59.76,59.62,59.72,54490.0,55.0943,55.1959,55.0666,55.159,54490.0
2018-01-23 13:10:00,59.73,59.74,59.62,59.62,61705.0,55.1682,55.1774,55.0666,55.0666,61705.0
2018-01-23 13:20:00,59.61,59.61,59.56,59.58,84019.0,55.0574,55.0574,55.0112,55.0297,84019.0
2018-01-23 13:30:00,59.57,59.65,59.57,59.64,78262.0,55.0204,55.0943,55.0204,55.0851,78262.0
2018-01-23 13:40:00,59.64,59.71,59.6,59.71,145077.0,55.0851,55.1497,55.0481,55.1497,145077.0
2018-01-23 13:50:00,59.71,59.8,59.71,59.73,85423.0,55.1497,55.2329,55.1497,55.1682,85423.0
2018-01-23 14:00:00,59.73,59.8,59.69,59.77,85888.0,55.1682,55.2329,55.1313,55.2051,85888.0
2018-01-23 14:10:00,59.77,59.81,59.71,59.74,105003.0,55.2051,55.2421,55.1497,55.1774,105003.0
2018-01-23 14:20:00,59.74,59.74,59.67,59.72,72048.0,55.1774,55.1774,55.1128,55.159,72048.0
2018-01-23 14:30:00,59.72,59.75,59.66,59.7,139791.0,55.159,55.1867,55.1035,55.1405,139791.0
2018-01-23 14:40:00,59.69,59.69,59.62,59.66,98084.0,55.1313,55.1313,55.0666,55.1035,98084.0
2018-01-23 14:50:00,59.65,59.88,59.65,59.83,157430.0,55.0943,55.3067,55.0943,55.2606,157430.0
2018-01-23 15:00:00,59.82,59.83,59.67,59.79,212299.0,55.2513,55.2606,55.1128,55.2236,212299.0
2018-01-23 15:10:00,59.78,59.87,59.74,59.83,99962.0,55.2144,55.2975,55.1774,55.2606,99962.0
2018-01-23 15:20:00,59.82,59.9,59.81,59.88,150830.0,55.2513,55.3252,55.2421,55.3067,150830.0
2018-01-23 15:30:00,59.88,59.99,59.83,59.92,183982.0,55.3067,55.4083,55.2606,55.3437,183982.0
2018-01-23 15:40:00,59.92,59.99,59.87,59.99,206232.0,55.3437,55.4083,55.2975,55.4083,206232.0
2018-01-23 15:50:00,59.98,60.05,59.91,59.94,591628.0,55.3991,55.4638,55.3345,55.3622,591628.0
2018-01-24 09:30:00,56.44,56.44,55.56,55.82,3217347.0,52.1295,52.1295,51.3167,51.5568,3217347.0
2018-01-24 09:40:00,55.82,56.64,55.76,56.62,1816656.0,51.5568,52.3142,51.5014,52.2957,1816656.0
2018-01-24 09:50:00,56.62,57.14,56.3,56.88,1606979.0,52.2957,52.776,52.0002,52.5359,1606979.0
2018-01-24 10:00:00,56.89,56.92,56.57,56.6,636697.0,52.5451,52.5728,52.2495,52.2772,636697.0
2018-01-24 10:10:00,56.6,56.93,56.57,56.84,615958.0,52.2772,52.582,52.2495,52.4989,615958.0
2018-01-24 10:20:00,56.84,57.06,56.72,56.84,716360.0,52.4989,52.7021,52.3881,52.4989,716360.0
2018-01-24 10:30:00,56.84,56.94,56.66,56.86,442796.0,52.4989,52.5913,52.3327,52.5174,442796.0
2018-01-24 10:40:00,56.86,56.96,56.77,56.93,384329.0,52.5174,52.6098,52.4343,52.582,384329.0
2018-01-24 10:50:00,56.94,56.95,56.59,56.66,314936.0,52.5913,52.6005,52.268,52.3327,314936.0
2018-01-24 11:00:00,56.66,56.74,56.44,56.55,337048.0,52.3327,52.4066,52.1295,52.2311,337048.0
2018-01-24 11:10:00,56.55,56.62,56.33,56.41,373021.0,52.2311,52.2957,52.0279,52.1018,373021.0
2018-01-24 11:20:00,56.41,56.41,56.24,56.32,371872.0,52.1018,52.1018,51.9447,52.0186,371872.0
2018-01-24 11:30:00,56.31,56.32,55.86,55.87,734163.0,52.0094,52.0186,51.5938,51.603,734163.0
2018-01-24 11:40:00,55.87,56.08,55.83,56.05,403495.0,51.603,51.797,51.5661,51.7693,403495.0
2018-01-24 11:50:00,56.05,56.27,55.92,56.08,343752.0,51.7693,51.9725,51.6492,51.797,343752.0
2018-01-24 12:00:00,56.08,56.13,55.99,56.01,221069.0,51.797,51.8431,51.7138,51.7323,221069.0
2018-01-24 12:10:00,56.01,56.06,55.88,56.03,231306.0,51.7323,51.7785,51.6122,51.7508,231306.0
2018-01-24 12:20:00,56.03,56.04,55.9,55.94,179105.0,51.7508,51.76,51.6307,51.6677,179105.0
2018-01-24 12:30:00,55.94,56.03,55.9,55.91,258509.0,51.6677,51.7508,51.6307,51.6399,258509.0
2018-01-24 12:40:00,55.91,56.02,55.76,55.99,397884.0,51.6399,51.7415,51.5014,51.7138,397884.0
2018-01-24 12:50:00,55.99,56.3,55.9,56.29,214627.0,51.7138,52.0002,51.6307,51.9909,214627.0
2018-01-24 13:00:00,56.3,56.48,56.25,56.28,353247.0,52.0002,52.1664,51.954,51.9817,353247.0
2018-01-24 13:10:00,56.28,56.32,56.22,56.3,172840.0,51.9817,52.0186,51.9263,52.0002,172840.0
2018-01-24 13:20:00,56.3,56.34,56.15,56.31,190928.0,52.0002,52.0371,51.8616,52.0094,190928.0
2018-01-24 13:30:00,56.3,56.44,56.28,56.41,149574.0,52.0002,52.1295,51.9817,52.1018,149574.0
2018-01-24 13:40:00,56.42,56.64,56.37,56.6,160657.0,52.111,52.3142,52.0648,52.2772,160657.0
2018-01-24 13:50:00,56.61,56.8,56.54,56.61,219512.0,52.2865,52.462,52.2218,52.2865,219512.0
2018-01-24 14:00:00,56.61,56.74,56.61,56.66,146870.0,52.2865,52.4066,52.2865,52.3327,146870.0
2018-01-24 14:10:00,56.67,56.67,56.5,56.61,199855.0,52.3419,52.3419,52.1849,52.2865,199855.0
2018-01-24 14:20:00,56.62,56.86,56.61,56.86,256282.0,52.2957,52.5174,52.2865,52.5174,256282.0
2018-01-24 14:30:00,56.86,56.94,56.73,56.8,228014.0,52.5174,52.5913,52.3973,52.462,228014.0
2018-01-24 14:40:00,56.8,56.87,56.75,56.77,191914.0,52.462,52.5266,52.4158,52.4343,191914.0
2018-01-24 14:50:00,56.77,56.82,56.65,56.81,171469.0,52.4343,52.4804,52.3234,52.4712,171469.0
2018-01-24 15:00:00,56.81,56.88,56.76,56.82,179234.0,52.4712,52.5359,52.425,52.4804,179234.0
2018-01-24 15:10:00,56.81,56.84,56.72,56.73,213952.0,52.4712,52.4989,52.3881,52.3973,213952.0
2018-01-24 15:20:00,56.73,56.88,56.71,56.85,270429.0,52.3973,52.5359,52.3788,52.5082,270429.0
2018-01-24 15:30:00,56.85,56.91,56.81,56.85,314818.0,52.5082,52.5636,52.4712,52.5082,314818.0
2018-01-24 15:40:00,56.86,56.9,56.8,56.81,571833.0,52.5174,52.5543,52.462,52.4712,571833.0
2018-01-24 15:50:00,56.8,56.87,56.7,56.8,980562.0,52.462,52.5266,52.3696,52.462,980562.0
2018-01-25 09:30:00,57.0,57.14,56.32,56.34,819815.0,52.6467,52.776,52.0186,52.0371,819815.0
2018-01-25 09:40:00,56.32,56.34,55.27,55.68,1162840.0,52.0186,52.0371,51.0488,51.4275,1162840.0
2018-01-25 09:50:00,55.68,55.69,55.33,55.48,651184.0,51.4275,51.4367,51.1042,51.2428,651184.0
2018-01-25 10:00:00,55.49,55.49,55.1,55.18,657032.0,51.252,51.252,50.8918,50.9657,657032.0
2018-01-25 10:10:00,55.17,55.36,55.03,55.36,940247.0,50.9565,51.132,50.8272,51.132,940247.0
2018-01-25 10:20:00,55.37,55.46,55.16,55.23,689525.0,51.1412,51.2243,50.9472,51.0119,689525.0
2018-01-25 10:30:00,55.24,55.39,55.15,55.16,341717.0,51.0211,51.1597,50.938,50.9472,341717.0
2018-01-25 10:40:00,55.16,55.23,55.05,55.08,339013.0,50.9472,51.0119,50.8456,50.8733,339013.0
2018-01-25 10:50:00,55.08,55.28,55.06,55.18,277186.0,50.8733,51.0581,50.8549,50.9657,277186.0
2018-01-25 11:00:00,55.18,55.21,55.13,55.15,237953.0,50.9657,50.9934,50.9195,50.938,237953.0
2018-01-25 11:10:00,55.15,55.32,55.13,55.21,296683.0,50.938,51.095,50.9195,50.9934,296683.0
2018-01-25 11:20:00,55.21,55.3,55.02,55.1,368891.0,50.9934,51.0765,50.8179,50.8918,368891.0
2018-01-25 11:30:00,55.09,55.14,55.04,55.08,237265.0,50.8826,50.9288,50.8364,50.8733,237265.0
2018-01-25 11:40:00,55.08,55.2,55.05,55.18,468637.0,50.8733,50.9842,50.8456,50.9657,468637.0
2018-01-25 11:50:00,55.18,55.27,55.15,55.26,300396.0,50.9657,51.0488,50.938,51.0396,300396.0
2018-01-25 12:00:00,55.28,55.41,55.25,55.25,768562.0,51.0581,51.1781,51.0304,51.0304,768562.0
2018-01-25 12:10:00,55.26,55.52,55.25,55.51,526570.0,51.0396,51.2797,51.0304,51.2705,526570.0
2018-01-25 12:20:00,55.52,55.54,55.41,55.45,359237.0,51.2797,51.2982,51.1781,51.2151,359237.0
2018-01-25 12:30:00,55.46,55.5,55.35,55.38,292586.0,51.2243,51.2613,51.1227,51.1504,292586.0
2018-01-25 12:40:00,55.38,55.39,55.22,55.32,219683.0,51.1504,51.1597,51.0026,51.095,219683.0
2018-01-25 12:50:00,55.33,55.51,55.27,55.5,312137.0,51.1042,51.2705,51.0488,51.2613,312137.0
2018-01-25 13:00:00,55.5,55.5,55.2,55.24,175365.0,51.2613,51.2613,50.9842,51.0211,175365.0
2018-01-25 13:10:00,55.24,55.32,55.23,55.29,104566.0,51.0211,51.095,51.0119,51.0673,104566.0
2018-01-25 13:20:00,55.29,55.3,55.14,55.16,140444.0,51.0673,51.0765,50.9288,50.9472,140444.0
2018-01-25 13:30:00,55.17,55.2,55.02,55.07,259089.0,50.9565,50.9842,50.8179,50.8641,259089.0
2018-01-25 13:40:00,55.07,55.2,55.05,55.15,170573.0,50.8641,50.9842,50.8456,50.938,170573.0
2018-01-25 13:50:00,55.16,55.31,55.15,55.19,145009.0,50.9472,51.0858,50.938,50.9749,145009.0
2018-01-25 14:00:00,55.2,55.32,55.17,55.29,119343.0,50.9842,51.095,50.9565,51.0673,119343.0
2018-01-25 14:10:00,55.29,55.29,55.12,55.14,247218.0,51.0673,51.0673,50.9103,50.9288,247218.0
2018-01-25 14:20:00,55.13,55.14,54.83,54.84,474321.0,50.9195,50.9288,50.6424,50.6517,474321.0
2018-01-25 14:30:00,54.84,54.92,54.63,54.68,321873.0,50.6517,50.7256,50.4577,50.5039,321873.0
2018-01-25 14:40:00,54.68,54.78,54.53,54.64,407447.0,50.5039,50.5962,50.3653,50.4669,407447.0
2018-01-25 14:50:00,54.64,54.67,54.52,54.53,277627.0,50.4669,50.4947,50.3561,50.3653,277627.0
2018-01-25 15:00:00,54.53,54.71,54.52,54.6,301195.0,50.3653,50.5316,50.3561,50.43,301195.0
2018-01-25 15:10:00,54.59,54.61,54.49,54.59,320225.0,50.4208,50.4392,50.3284,50.4208,320225.0
2018-01-25 15:20:00,54.59,54.82,54.54,54.77,266973.0,50.4208,50.6332,50.3746,50.587,266973.0
2018-01-25 15:30:00,54.77,54.87,54.74,54.85,302341.0,50.587,50.6794,50.5593,50.6609,302341.0
2018-01-25 15:40:00,54.86,54.92,54.72,54.78,570296.0,50.6701,50.7256,50.5408,50.5962,570296.0
2018-01-25 15:50:00,54.77,54.89,54.76,54.79,1034585.0,50.587,50.6978,50.5778,50.6055,1034585.0
2018-01-26 09:30:00,55.31,55.9,54.83,55.03,894820.0,51.0858,51.6307,50.6424,50.8272,894820.0
2018-01-26 09:40:00,55.04,55.35,55.0,55.06,457866.0,50.8364,51.1227,50.7994,50.8549,457866.0
2018-01-26 09:50:00,55.05,55.22,54.94,55.18,342287.0,50.8456,51.0026,50.744,50.9657,342287.0
2018-01-26 10:00:00,55.18,55.41,55.13,55.21,280398.0,50.9657,51.1781,50.9195,50.9934,280398.0
2018-01-26 10:10:00,55.21,55.23,55.04,55.21,204162.0,50.9934,51.0119,50.8364,50.9934,204162.0
2018-01-26 10:20:00,55.21,55.22,55.06,55.22,110377.0,50.9934,51.0026,50.8549,51.0026,110377.0
2018-01-26 10:30:00,55.22,55.44,55.2,55.41,267410.0,51.0026,51.2058,50.9842,51.1781,267410.0
2018-01-26 10:40:00,55.41,55.57,55.31,55.35,395235.0,51.1781,51.3259,51.0858,51.1227,395235.0
2018-01-26 10:50:00,55.36,55.36,55.23,55.24,164391.0,51.132,51.132,51.0119,51.0211,164391.0
2018-01-26 11:00:00,55.24,55.24,55.15,55.18,146636.0,51.0211,51.0211,50.938,50.9657,146636.0
2018-01-26 11:10:00,55.18,55.19,55.09,55.15,105832.0,50.9657,50.9749,50.8826,50.938,105832.0
2018-01-26 11:20:00,55.16,55.32,55.15,55.32,196056.0,50.9472,51.095,50.938,51.095,196056.0
2018-01-26 11:30:00,55.32,55.32,55.21,55.24,144171.0,51.095,51.095,50.9934,51.0211,144171.0
2018-01-26 11:40:00,55.25,55.26,55.16,55.19,72906.0,51.0304,51.0396,50.9472,50.9749,72906.0
2018-01-26 11:50:00,55.19,55.22,55.13,55.19,93422.0,50.9749,51.0026,50.9195,50.9749,93422.0
2018-01-26 12:00:00,55.2,55.2,55.06,55.14,82336.0,50.9842,50.9842,50.8549,50.9288,82336.0
2018-01-26 12:10:00,55.14,55.25,55.1,55.25,68912.0,50.9288,51.0304,50.8918,51.0304,68912.0
2018-01-26 12:20:00,55.25,55.27,55.18,55.23,99184.0,51.0304,51.0488,50.9657,51.0119,99184.0
2018-01-26 12:30:00,55.23,55.23,55.14,55.17,74485.0,51.0119,51.0119,50.9288,50.9565,74485.0
2018-01-26 12:40:00,55.18,55.29,55.17,55.26,177484.0,50.9657,51.0673,50.9565,51.0396,177484.0
2018-01-26 12:50:00,55.26,55.29,55.2,55.24,88332.0,51.0396,51.0673,50.9842,51.0211,88332.0
2018-01-26 13:00:00,55.25,55.33,55.2,55.3,92347.0,51.0304,51.1042,50.9842,51.0765,92347.0
2018-01-26 13:10:00,55.31,55.32,55.26,55.26,68567.0,51.0858,51.095,51.0396,51.0396,68567.0
2018-01-26 13:20:00,55.26,55.31,55.15,55.23,122973.0,51.0396,51.0858,50.938,51.0119,122973.0
2018-01-26 13:30:00,55.23,55.24,55.15,55.2,81118.0,51.0119,51.0211,50.938,50.9842,81118.0
2018-01-26 13:40:00,55.21,55.25,55.18,55.23,76675.0,50.9934,51.0304,50.9657,51.0119,76675.0
2018-01-26 13:50:00,55.23,55.24,55.13,55.14,93659.0,51.0119,51.0211,50.9195,50.9288,93659.0
2018-01-26 14:00:00,55.14,55.15,55.06,55.13,102130.0,50.9288,50.938,50.8549,50.9195,102130.0
2018-01-26 14:10:00,55.14,55.24,55.12,55.22,98294.0,50.9288,51.0211,50.9103,51.0026,98294.0
2018-01-26 14:20:00,55.22,55.24,55.14,55.22,116413.0,51.0026,51.0211,50.9288,51.0026,116413.0
2018-01-26 14:30:00,55.21,55.27,55.16,55.23,123734.0,50.9934,51.0488,50.9472,51.0119,123734.0
2018-01-26 14:40:00,55.23,55.24,55.13,55.16,123081.0,51.0119,51.0211,50.9195,50.9472,123081.0
2018-01-26 14:50:00,55.16,55.17,55.1,55.12,68520.0,50.9472,50.9565,50.8918,50.9103,68520.0
2018-01-26 15:00:00,55.12,55.13,55.02,55.05,177031.0,50.9103,50.9195,50.8179,50.8456,177031.0
2018-01-26 15:10:00,55.05,55.23,55.05,55.22,177824.0,50.8456,51.0119,50.8456,51.0026,177824.0
2018-01-26 15:20:00,55.22,55.24,55.14,55.22,169094.0,51.0026,51.0211,50.9288,51.0026,169094.0
2018-01-26 15:30:00,55.22,55.24,55.19,55.22,263358.0,51.0026,51.0211,50.9749,51.0026,263358.0
2018-01-26 15:40:00,55.22,55.24,55.16,55.19,358795.0,51.0026,51.0211,50.9472,50.9749,358795.0
2018-01-26 15:50:00,55.19,55.22,55.13,55.22,820950.0,50.9749,51.0026,50.9195,51.0026,820950.0
2018-01-29 09:30:00,55.0,55.45,55.0,55.44,421783.0,50.7994,51.2151,50.7994,51.2058,421783.0
2018-01-29 09:40:00,55.44,55.48,55.2,55.43,215547.0,51.2058,51.2428,50.9842,51.1966,215547.0
2018-01-29 09:50:00,55.43,55.45,55.28,55.31,172826.0,51.1966,51.2151,51.0581,51.0858,172826.0
2018-01-29 10:00:00,55.31,55.32,55.1,55.3,182587.0,51.0858,51.095,50.8918,51.0765,182587.0
2018-01-29 10:10:00,55.31,55.45,55.3,55.36,252754.0,51.0858,51.2151,51.0765,51.132,252754.0
2018-01-29 10:20:00,55.37,55.48,55.29,55.45,134376.0,51.1412,51.2428,51.0673,51.2151,134376.0
2018-01-29 10:30:00,55.45,55.46,55.31,55.41,133012.0,51.2151,51.2243,51.0858,51.1781,133012.0
2018-01-29 10:40:00,55.41,55.49,55.34,55.48,180157.0,51.1781,51.252,51.1135,51.2428,180157.0
2018-01-29 10:50:00,55.48,55.61,55.43,55.47,370270.0,51.2428,51.3629,51.1966,51.2336,370270.0
2018-01-29 11:00:00,55.47,55.5,55.4,55.48,102826.0,51.2336,51.2613,51.1689,51.2428,102826.0
2018-01-29 11:10:00,55.48,55.48,55.4,55.46,122241.0,51.2428,51.2428,51.1689,51.2243,122241.0
2018-01-29 11:20:00,55.45,55.6,55.44,55.53,193634.0,51.2151,51.3536,51.2058,51.289,193634.0
2018-01-29 11:30:00,55.51,55.69,55.5,55.67,157959.0,51.2705,51.4367,51.2613,51.4183,157959.0
2018-01-29 11:40:00,55.67,55.78,55.63,55.69,270071.0,51.4183,51.5199,51.3813,51.4367,270071.0
2018-01-29 11:50:00,55.69,55.73,55.69,55.7,145018.0,51.4367,51.4737,51.4367,51.446,145018.0
2018-01-29 12:00:00,55.7,55.73,55.61,55.73,167568.0,51.446,51.4737,51.3629,51.4737,167568.0
2018-01-29 12:10:00,55.72,55.8,55.69,55.78,113106.0,51.4645,51.5383,51.4367,51.5199,113106.0
2018-01-29 12:20:00,55.78,55.97,55.73,55.93,992280.0,51.5199,51.6954,51.4737,51.6584,992280.0
2018-01-29 12:30:00,55.93,56.03,55.93,56.01,165188.0,51.6584,51.7508,51.6584,51.7323,165188.0
2018-01-29 12:40:00,56.01,56.02,55.81,55.87,157801.0,51.7323,51.7415,51.5476,51.603,157801.0
2018-01-29 12:50:00,55.87,55.95,55.86,55.89,75749.0,51.603,51.6769,51.5938,51.6215,75749.0
2018-01-29 13:00:00,55.89,56.0,55.88,55.99,72360.0,51.6215,51.7231,51.6122,51.7138,72360.0
2018-01-29 13:10:00,55.99,56.13,55.99,56.1,92504.0,51.7138,51.8431,51.7138,51.8154,92504.0
2018-01-29 13:20:00,56.11,56.15,56.07,56.1,127608.0,51.8247,51.8616,51.7877,51.8154,127608.0
2018-01-29 13:30:00,56.09,56.1,56.03,56.03,58420.0,51.8062,51.8154,51.7508,51.7508,58420.0
2018-01-29 13:40:00,56.03,56.05,56.0,56.04,70946.0,51.7508,51.7693,51.7231,51.76,70946.0
2018-01-29 13:50:00,56.04,56.1,56.0,56.04,83290.0,51.76,51.8154,51.7231,51.76,83290.0
2018-01-29 14:00:00,56.05,56.12,55.98,55.99,100490.0,51.7693,51.8339,51.7046,51.7138,100490.0
2018-01-29 14:10:00,56.0,56.01,55.93,55.97,107028.0,51.7231,51.7323,51.6584,51.6954,107028.0
2018-01-29 14:20:00,55.97,56.0,55.91,55.96,72946.0,51.6954,51.7231,51.6399,51.6861,72946.0
2018-01-29 14:30:00,55.96,56.01,55.91,55.96,144422.0,51.6861,51.7323,51.6399,51.6861,144422.0
2018-01-29 14:40:00,55.96,56.05,55.94,56.04,139729.0,51.6861,51.7693,51.6677,51.76,139729.0
2018-01-29 14:50:00,56.04,56.2,56.03,56.16,240489.0,51.76,51.9078,51.7508,51.8709,240489.0
2018-01-29 15:00:00,56.16,56.17,55.97,55.97,138272.0,51.8709,51.8801,51.6954,51.6954,138272.0
2018-01-29 15:10:00,55.98,56.01,55.92,55.97,111518.0,51.7046,51.7323,51.6492,51.6954,111518.0
2018-01-29 15:20:00,55.97,55.97,55.87,55.9,128733.0,51.6954,51.6954,51.603,51.6307,128733.0
2018-01-29 15:30:00,55.9,55.99,55.88,55.89,177041.0,51.6307,51.7138,51.6122,51.6215,177041.0
2018-01-29 15:40:00,55.9,55.92,55.81,55.87,253485.0,51.6307,51.6492,51.5476,51.603,253485.0
2018-01-29 15:50:00,55.86,55.99,55.76,55.76,739378.0,51.5938,51.7138,51.5014,51.5014,739378.0
2018-01-30 09:30:00,55.6,56.08,55.42,56.02,535054.0,51.3536,51.797,51.1874,51.7415,535054.0
2018-01-30 09:40:00,56.02,56.1,55.69,55.71,220870.0,51.7415,51.8154,51.4367,51.4552,220870.0
2018-01-30 09:50:00,55.7,56.06,55.66,56.05,140283.0,51.446,51.7785,51.409,51.7693,140283.0
2018-01-30 10:00:00,56.05,56.14,55.84,55.91,234451.0,51.7693,51.8524,51.5753,51.6399,234451.0
2018-01-30 10:10:00,55.9,55.97,55.8,55.86,108854.0,51.6307,51.6954,51.5383,51.5938,108854.0
2018-01-30 10:20:00,55.87,56.23,55.84,56.2,228235.0,51.603,51.9355,51.5753,51.9078,228235.0
2018-01-30 10:30:00,56.21,56.43,56.19,56.23,500477.0,51.917,52.1202,51.8986,51.9355,500477.0
2018-01-30 10:40:00,56.24,56.28,56.12,56.14,155398.0,51.9447,51.9817,51.8339,51.8524,155398.0
2018-01-30 10:50:00,56.14,56.4,56.13,56.35,111392.0,51.8524,52.0925,51.8431,52.0463,111392.0
2018-01-30 11:00:00,56.34,56.43,56.23,56.41,138211.0,52.0371,52.1202,51.9355,52.1018,138211.0
2018-01-30 11:10:00,56.41,56.43,56.19,56.19,162457.0,52.1018,52.1202,51.8986,51.8986,162457.0
2018-01-30 11:20:00,56.2,56.25,56.08,56.11,77012.0,51.9078,51.954,51.797,51.8247,77012.0
2018-01-30 11:30:00,56.1,56.16,55.92,55.95,90320.0,51.8154,51.8709,51.6492,51.6769,90320.0
2018-01-30 11:40:00,55.96,56.21,55.95,56.04,109686.0,51.6861,51.917,51.6769,51.76,109686.0
2018-01-30 11:50:00,56.04,56.04,55.92,55.93,52848.0,51.76,51.76,51.6492,51.6584,52848.0
2018-01-30 12:00:00,55.93,56.06,55.9,56.03,74723.0,51.6584,51.7785,51.6307,51.7508,74723.0
2018-01-30 12:10:00,56.03,56.13,56.0,56.13,67815.0,51.7508,51.8431,51.7231,51.8431,67815.0
2018-01-30 12:20:00,56.12,56.22,56.1,56.17,90062.0,51.8339,51.9263,51.8154,51.8801,90062.0
2018-01-30 12:30:00,56.17,56.26,56.15,56.19,73484.0,51.8801,51.9632,51.8616,51.8986,73484.0
2018-01-30 12:40:00,56.19,56.23,56.14,56.14,78616.0,51.8986,51.9355,51.8524,51.8524,78616.0
2018-01-30 12:50:00,56.15,56.25,56.15,56.19,67715.0,51.8616,51.954,51.8616,51.8986,67715.0
2018-01-30 13:00:00,56.18,56.18,55.99,56.01,113742.0,51.8893,51.8893,51.7138,51.7323,113742.0
2018-01-30 13:10:00,56.01,56.09,56.0,56.08,70832.0,51.7323,51.8062,51.7231,51.797,70832.0
2018-01-30 13:20:00,56.08,56.11,56.04,56.07,69771.0,51.797,51.8247,51.76,51.7877,69771.0
2018-01-30 13:30:00,56.07,56.21,56.05,56.2,109136.0,51.7877,51.917,51.7693,51.9078,109136.0
2018-01-30 13:40:00,56.21,56.33,56.2,56.32,92451.0,51.917,52.0279,51.9078,52.0186,92451.0
2018-01-30 13:50:00,56.32,56.41,56.24,56.24,119912.0,52.0186,52.1018,51.9447,51.9447,119912.0
2018-01-30 14:00:00,56.24,56.3,56.18,56.2,75264.0,51.9447,52.0002,51.8893,51.9078,75264.0
2018-01-30 14:10:00,56.19,56.41,56.18,56.41,181126.0,51.8986,52.1018,51.8893,52.1018,181126.0
2018-01-30 14:20:00,56.4,56.42,56.31,56.35,113284.0,52.0925,52.111,52.0094,52.0463,113284.0
2018-01-30 14:30:00,56.35,56.39,56.14,56.25,149861.0,52.0463,52.0833,51.8524,51.954,149861.0
2018-01-30 14:40:00,56.25,56.41,56.25,56.41,163045.0,51.954,52.1018,51.954,52.1018,163045.0
2018-01-30 14:50:00,56.4,56.43,56.35,56.36,143845.0,52.0925,52.1202,52.0463,52.0556,143845.0
2018-01-30 15:00:00,56.36,56.42,56.31,56.38,164518.0,52.0556,52.111,52.0094,52.0741,164518.0
2018-01-30 15:10:00,56.38,56.54,56.37,56.5,163553.0,52.0741,52.2218,52.0648,52.1849,163553.0
2018-01-30 15:20:00,56.49,56.5,56.35,56.39,157795.0,52.1757,52.1849,52.0463,52.0833,157795.0
2018-01-30 15:30:00,56.39,56.41,56.33,56.37,179517.0,52.0833,52.1018,52.0279,52.0648,179517.0
2018-01-30 15:40:00,56.37,56.38,56.23,56.23,174900.0,52.0648,52.0741,51.9355,51.9355,174900.0
2018-01-30 15:50:00,56.24,56.26,56.12,56.13,484481.0,51.9447,51.9632,51.8339,51.8431,484481.0
2018-01-31 09:30:00,56.3,57.04,56.24,56.96,460093.0,52.0002,52.6836,51.9447,52.6098,460093.0
2018-01-31 09:40:00,56.97,57.26,56.96,57.11,478522.0,52.619,52.8868,52.6098,52.7483,478522.0
2018-01-31 09:50:00,57.1,57.12,56.74,56.87,232778.0,52.7391,52.7575,52.4066,52.5266,232778.0
2018-01-31 10:00:00,56.87,57.15,56.83,56.86,205905.0,52.5266,52.7852,52.4897,52.5174,205905.0
2018-01-31 10:10:00,56.87,57.06,56.85,57.02,145810.0,52.5266,52.7021,52.5082,52.6652,145810.0
2018-01-31 10:20:00,57.01,57.18,56.97,57.0,138750.0,52.6559,52.813,52.619,52.6467,138750.0
2018-01-31 10:30:00,57.0,57.15,56.94,57.08,121523.0,52.6467,52.7852,52.5913,52.7206,121523.0
2018-01-31 10:40:00,57.08,57.19,56.97,57.06,180063.0,52.7206,52.8222,52.619,52.7021,180063.0
2018-01-31 10:50:00,57.06,57.16,56.87,57.01,205976.0,52.7021,52.7945,52.5266,52.6559,205976.0
2018-01-31 11:00:00,57.01,57.04,56.91,57.01,99431.0,52.6559,52.6836,52.5636,52.6559,99431.0
2018-01-31 11:10:00,56.99,57.08,56.96,57.05,120510.0,52.6375,52.7206,52.6098,52.6929,120510.0
2018-01-31 11:20:00,57.03,57.13,56.99,57.08,86551.0,52.6744,52.7668,52.6375,52.7206,86551.0
2018-01-31 11:30:00,57.07,57.27,57.07,57.22,184183.0,52.7114,52.8961,52.7114,52.8499,184183.0
2018-01-31 11:40:00,57.23,57.23,57.03,57.06,87559.0,52.8591,52.8591,52.6744,52.7021,87559.0
2018-01-31 11:50:00,57.06,57.16,57.05,57.16,94404.0,52.7021,52.7945,52.6929,52.7945,94404.0
2018-01-31 12:00:00,57.14,57.15,57.04,57.05,111244.0,52.776,52.7852,52.6836,52.6929,111244.0
2018-01-31 12:10:00,57.06,57.1,57.05,57.08,77556.0,52.7021,52.7391,52.6929,52.7206,77556.0
2018-01-31 12:20:00,57.08,57.13,57.05,57.06,62070.0,52.7206,52.7668,52.6929,52.7021,62070.0
2018-01-31 12:30:00,57.07,57.15,57.05,57.06,60846.0,52.7114,52.7852,52.6929,52.7021,60846.0
2018-01-31 12:40:00,57.06,57.12,57.05,57.08,70080.0,52.7021,52.7575,52.6929,52.7206,70080.0
2018-01-31 12:50:00,57.09,57.11,57.05,57.07,63942.0,52.7298,52.7483,52.6929,52.7114,63942.0
2018-01-31 13:00:00,57.07,57.1,56.97,56.97,177895.0,52.7114,52.7391,52.619,52.619,177895.0
2018-01-31 13:10:00,56.97,56.97,56.9,56.97,73322.0,52.619,52.619,52.5543,52.619,73322.0
2018-01-31 13:20:00,56.97,57.07,56.93,57.03,69087.0,52.619,52.7114,52.582,52.6744,69087.0
2018-01-31 13:30:00,57.03,57.2,57.03,57.16,181493.0,52.6744,52.8314,52.6744,52.7945,181493.0
2018-01-31 13:40:00,57.16,57.17,57.11,57.13,72610.0,52.7945,52.8037,52.7483,52.7668,72610.0
2018-01-31 13:50:00,57.13,57.14,57.02,57.02,61366.0,52.7668,52.776,52.6652,52.6652,61366.0
2018-01-31 14:00:00,57.02,57.22,57.01,57.08,110637.0,52.6652,52.8499,52.6559,52.7206,110637.0
2018-01-31 14:10:00,57.09,57.13,56.97,56.97,92707.0,52.7298,52.7668,52.619,52.619,92707.0
2018-01-31 14:20:00,56.98,57.0,56.85,56.88,122847.0,52.6282,52.6467,52.5082,52.5359,122847.0
2018-01-31 14:30:00,56.88,56.99,56.82,56.87,154023.0,52.5359,52.6375,52.4804,52.5266,154023.0
2018-01-31 14:40:00,56.87,56.95,56.66,56.7,214132.0,52.5266,52.6005,52.3327,52.3696,214132.0
2018-01-31 14:50:00,56.69,56.97,56.61,56.93,177773.0,52.3604,52.619,52.2865,52.582,177773.0
2018-01-31 15:00:00,56.93,56.96,56.65,56.72,178727.0,52.582,52.6098,52.3234,52.3881,178727.0
2018-01-31 15:10:00,56.72,56.77,56.64,56.69,127257.0,52.3881,52.4343,52.3142,52.3604,127257.0
2018-01-31 15:20:00,56.68,56.79,56.62,56.78,134624.0,52.3511,52.4527,52.2957,52.4435,134624.0
2018-01-31 15:30:00,56.77,56.89,56.72,56.82,205095.0,52.4343,52.5451,52.3881,52.4804,205095.0
2018-01-31 15:40:00,56.82,56.96,56.75,56.75,322552.0,52.4804,52.6098,52.4158,52.4158,322552.0
2018-01-31 15:50:00,56.75,56.95,56.71,56.78,837765.0,52.4158,52.6005,52.3788,52.4435,837765.0
2018-02-01 09:30:00,56.51,57.18,56.5,57.02,290321.0,52.1941,52.813,52.1849,52.6652,290321.0
2018-02-01 09:40:00,57.06,57.1,56.67,56.75,250568.0,52.7021,52.7391,52.3419,52.4158,250568.0
2018-02-01 09:50:00,56.74,57.05,56.6,57.0,226816.0,52.4066,52.6929,52.2772,52.6467,226816.0
2018-02-01 10:00:00,56.98,57.14,56.87,56.9,212807.0,52.6282,52.776,52.5266,52.5543,212807.0
2018-02-01 10:10:00,56.91,56.92,56.4,56.59,314334.0,52.5636,52.5728,52.0925,52.268,314334.0
2018-02-01 10:20:00,56.59,56.72,56.53,56.54,110215.0,52.268,52.3881,52.2126,52.2218,110215.0
2018-02-01 10:30:00,56.54,56.54,56.37,56.38,129735.0,52.2218,52.2218,52.0648,52.0741,129735.0
2018-02-01 10:40:00,56.37,56.38,56.15,56.25,108577.0,52.0648,52.0741,51.8616,51.954,108577.0
2018-02-01 10:50:00,56.25,56.27,56.0,56.18,161716.0,51.954,51.9725,51.7231,51.8893,161716.0
2018-02-01 11:00:00,56.18,56.26,56.06,56.1,75155.0,51.8893,51.9632,51.7785,51.8154,75155.0
2018-02-01 11:10:00,56.09,56.2,56.06,56.14,102939.0,51.8062,51.9078,51.7785,51.8524,102939.0
2018-02-01 11:20:00,56.14,56.27,56.14,56.24,105484.0,51.8524,51.9725,51.8524,51.9447,105484.0
2018-02-01 11:30:00,56.26,56.52,56.24,56.44,97952.0,51.9632,52.2034,51.9447,52.1295,97952.0
2018-02-01 11:40:00,56.43,56.58,56.36,56.41,112175.0,52.1202,52.2588,52.0556,52.1018,112175.0
2018-02-01 11:50:00,56.41,56.55,56.41,56.52,50018.0,52.1018,52.2311,52.1018,52.2034,50018.0
2018-02-01 12:00:00,56.52,56.57,56.41,56.42,65672.0,52.2034,52.2495,52.1018,52.111,65672.0
2018-02-01 12:10:00,56.41,56.55,56.38,56.54,69965.0,52.1018,52.2311,52.0741,52.2218,69965.0
2018-02-01 12:20:00,56.54,56.54,56.39,56.4,79827.0,52.2218,52.2218,52.0833,52.0925,79827.0
2018-02-01 12:30:00,56.4,56.47,56.4,56.44,30085.0,52.0925,52.1572,52.0925,52.1295,30085.0
2018-02-01 12:40:00,56.44,56.45,56.34,56.43,34638.0,52.1295,52.1387,52.0371,52.1202,34638.0
2018-02-01 12:50:00,56.43,56.44,56.38,56.39,32168.0,52.1202,52.1295,52.0741,52.0833,32168.0
2018-02-01 13:00:00,56.38,56.52,56.37,56.5,33269.0,52.0741,52.2034,52.0648,52.1849,33269.0
2018-02-01 13:10:00,56.51,56.54,56.47,56.47,31844.0,52.1941,52.2218,52.1572,52.1572,31844.0
2018-02-01 13:20:00,56.45,56.5,56.42,56.48,54353.0,52.1387,52.1849,52.111,52.1664,54353.0
2018-02-01 13:30:00,56.48,56.48,56.37,56.39,33392.0,52.1664,52.1664,52.0648,52.0833,33392.0
2018-02-01 13:40:00,56.39,56.4,56.3,56.37,100835.0,52.0833,52.0925,52.0002,52.0648,100835.0
2018-02-01 13:50:00,56.37,56.4,56.3,56.37,77027.0,52.0648,52.0925,52.0002,52.0648,77027.0
2018-02-01 14:00:00,56.37,56.4,56.33,56.37,40218.0,52.0648,52.0925,52.0279,52.0648,40218.0
2018-02-01 14:10:00,56.37,56.38,56.31,56.31,64337.0,52.0648,52.0741,52.0094,52.0094,64337.0
2018-02-01 14:20:00,56.32,56.44,56.3,56.39,187908.0,52.0186,52.1295,52.0002,52.0833,187908.0
2018-02-01 14:30:00,56.4,56.47,56.34,56.42,94696.0,52.0925,52.1572,52.0371,52.111,94696.0
2018-02-01 14:40:00,56.43,56.46,56.36,56.44,90725.0,52.1202,52.1479,52.0556,52.1295,90725.0
2018-02-01 14:50:00,56.46,56.46,56.4,56.44,64672.0,52.1479,52.1479,52.0925,52.1295,64672.0
2018-02-01 15:00:00,56.43,56.46,56.33,56.35,98834.0,52.1202,52.1479,52.0279,52.0463,98834.0
2018-02-01 15:10:00,56.35,56.37,56.26,56.29,96645.0,52.0463,52.0648,51.9632,51.9909,96645.0
2018-02-01 15:20:00,56.29,56.32,56.22,56.23,83896.0,51.9909,52.0186,51.9263,51.9355,83896.0
2018-02-01 15:30:00,56.22,56.24,56.12,56.23,126625.0,51.9263,51.9447,51.8339,51.9355,126625.0
2018-02-01 15:40:00,56.22,56.42,56.16,56.36,192116.0,51.9263,52.111,51.8709,52.0556,192116.0
2018-02-01 15:50:00,56.36,56.44,56.32,56.42,479883.0,52.0556,52.1295,52.0186,52.111,479883.0
2018-02-02 09:30:00,56.08,56.27,55.75,55.82,300761.0,51.797,51.9725,51.4922,51.5568,300761.0
2018-02-02 09:40:00,55.82,55.98,55.7,55.76,203362.0,51.5568,51.7046,51.446,51.5014,203362.0
2018-02-02 09:50:00,55.77,55.79,55.51,55.53,201563.0,51.5106,51.5291,51.2705,51.289,201563.0
2018-02-02 10:00:00,55.52,55.58,55.29,55.44,241385.0,51.2797,51.3352,51.0673,51.2058,241385.0
2018-02-02 10:10:00,55.43,55.65,55.34,55.51,160973.0,51.1966,51.3998,51.1135,51.2705,160973.0
2018-02-02 10:20:00,55.51,55.55,55.38,55.5,86606.0,51.2705,51.3074,51.1504,51.2613,86606.0
2018-02-02 10:30:00,55.5,55.89,55.45,55.84,222485.0,51.2613,51.6215,51.2151,51.5753,222485.0
2018-02-02 10:40:00,55.84,56.04,55.75,55.83,202367.0,51.5753,51.76,51.4922,51.5661,202367.0
2018-02-02 10:50:00,55.83,55.99,55.79,55.85,111245.0,51.5661,51.7138,51.5291,51.5845,111245.0
2018-02-02 11:00:00,55.85,55.86,55.66,55.79,69861.0,51.5845,51.5938,51.409,51.5291,69861.0
2018-02-02 11:10:00,55.78,55.97,55.77,55.82,75106.0,51.5199,51.6954,51.5106,51.5568,75106.0
2018-02-02 11:20:00,55.82,55.86,55.68,55.81,88649.0,51.5568,51.5938,51.4275,51.5476,88649.0
2018-02-02 11:30:00,55.8,55.9,55.79,55.81,86728.0,51.5383,51.6307,51.5291,51.5476,86728.0
2018-02-02 11:40:00,55.8,55.81,55.53,55.64,88838.0,51.5383,51.5476,51.289,51.3906,88838.0
2018-02-02 11:50:00,55.64,55.7,55.52,55.53,58883.0,51.3906,51.446,51.2797,51.289,58883.0
2018-02-02 12:00:00,55.52,55.59,55.15,55.4,1568926.0,51.2797,51.3444,50.938,51.1689,1568926.0
2018-02-02 12:10:00,55.4,55.49,55.3,55.41,209470.0,51.1689,51.252,51.0765,51.1781,209470.0
2018-02-02 12:20:00,55.4,55.4,55.23,55.33,180933.0,51.1689,51.1689,51.0119,51.1042,180933.0
2018-02-02 12:30:00,55.33,55.52,55.31,55.42,161230.0,51.1042,51.2797,51.0858,51.1874,161230.0
2018-02-02 12:40:00,55.43,55.49,55.29,55.33,83314.0,51.1966,51.252,51.0673,51.1042,83314.0
2018-02-02 12:50:00,55.33,55.33,55.13,55.16,131772.0,51.1042,51.1042,50.9195,50.9472,131772.0
2018-02-02 13:00:00,55.17,55.17,55.04,55.09,140453.0,50.9565,50.9565,50.8364,50.8826,140453.0
2018-02-02 13:10:00,55.08,55.16,55.02,55.1,83769.0,50.8733,50.9472,50.8179,50.8918,83769.0
2018-02-02 13:20:00,55.1,55.1,54.98,55.04,132647.0,50.8918,50.8918,50.781,50.8364,132647.0
2018-02-02 13:30:00,55.03,55.07,54.99,55.03,107606.0,50.8272,50.8641,50.7902,50.8272,107606.0
2018-02-02 13:40:00,55.02,55.02,54.87,54.92,120140.0,50.8179,50.8179,50.6794,50.7256,120140.0
2018-02-02 13:50:00,54.93,55.0,54.92,54.93,62902.0,50.7348,50.7994,50.7256,50.7348,62902.0
2018-02-02 14:00:00,54.94,54.98,54.85,54.9,116299.0,50.744,50.781,50.6609,50.7071,116299.0
2018-02-02 14:10:00,54.9,54.9,54.68,54.78,165184.0,50.7071,50.7071,50.5039,50.5962,165184.0
2018-02-02 14:20:00,54.78,54.82,54.65,54.7,143712.0,50.5962,50.6332,50.4762,50.5224,143712.0
2018-02-02 14:30:00,54.71,54.88,54.69,54.82,134750.0,50.5316,50.6886,50.5131,50.6332,134750.0
2018-02-02 14:40:00,54.82,54.91,54.75,54.81,113143.0,50.6332,50.7163,50.5685,50.624,113143.0
2018-02-02 14:50:00,54.8,54.84,54.73,54.78,94380.0,50.6147,50.6517,50.5501,50.5962,94380.0
2018-02-02 15:00:00,54.77,54.8,54.54,54.56,171111.0,50.587,50.6147,50.3746,50.3931,171111.0
2018-02-02 15:10:00,54.57,54.92,54.57,54.87,291124.0,50.4023,50.7256,50.4023,50.6794,291124.0
2018-02-02 15:20:00,54.88,54.96,54.86,54.87,141676.0,50.6886,50.7625,50.6701,50.6794,141676.0
2018-02-02 15:30:00,54.87,54.88,54.78,54.85,216552.0,50.6794,50.6886,50.5962,50.6609,216552.0
2018-02-02 15:40:00,54.84,54.85,54.63,54.67,295140.0,50.6517,50.6609,50.4577,50.4947,295140.0
2018-02-02 15:50:00,54.68,54.71,54.54,54.62,661710.0,50.5039,50.5316,50.3746,50.4485,661710.0
2018-02-05 09:30:00,54.0,54.71,53.82,54.71,455085.0,49.8758,50.5316,49.7096,50.5316,455085.0
2018-02-05 09:40:00,54.71,54.72,54.01,54.1,206024.0,50.5316,50.5408,49.8851,49.9682,206024.0
2018-02-05 09:50:00,54.11,54.42,53.94,54.4,347631.0,49.9774,50.2637,49.8204,50.2453,347631.0
2018-02-05 10:00:00,54.4,54.65,54.2,54.65,188170.0,50.2453,50.4762,50.0605,50.4762,188170.0
2018-02-05 10:10:00,54.65,54.66,54.4,54.41,143139.0,50.4762,50.4854,50.2453,50.2545,143139.0
2018-02-05 10:20:00,54.4,54.71,54.37,54.62,130353.0,50.2453,50.5316,50.2176,50.4485,130353.0
2018-02-05 10:30:00,54.62,54.65,54.43,54.47,157859.0,50.4485,50.4762,50.273,50.3099,157859.0
2018-02-05 10:40:00,54.47,54.69,54.43,54.53,134455.0,50.3099,50.5131,50.273,50.3653,134455.0
2018-02-05 10:50:00,54.54,54.6,54.43,54.51,188251.0,50.3746,50.43,50.273,50.3469,188251.0
2018-02-05 11:00:00,54.48,54.55,54.3,54.38,192729.0,50.3192,50.3838,50.1529,50.2268,192729.0
2018-02-05 11:10:00,54.39,54.44,54.27,54.27,86884.0,50.236,50.2822,50.1252,50.1252,86884.0
2018-02-05 11:20:00,54.27,54.4,54.25,54.31,126441.0,50.1252,50.2453,50.1067,50.1621,126441.0
2018-02-05 11:30:00,54.31,54.32,54.17,54.29,156199.0,50.1621,50.1714,50.0328,50.1437,156199.0
2018-02-05 11:40:00,54.29,54.31,54.12,54.13,142104.0,50.1437,50.1621,49.9867,49.9959,142104.0
2018-02-05 11:50:00,54.13,54.37,54.13,54.37,97158.0,49.9959,50.2176,49.9959,50.2176,97158.0
2018-02-05 12:00:00,54.36,54.38,54.2,54.23,64932.0,50.2083,50.2268,50.0605,50.0883,64932.0
2018-02-05 12:10:00,54.22,54.27,54.08,54.08,55470.0,50.079,50.1252,49.9497,49.9497,55470.0
2018-02-05 12:20:00,54.09,54.12,54.01,54.05,166431.0,49.9589,49.9867,49.8851,49.922,166431.0
2018-02-05 12:30:00,54.05,54.13,53.93,53.95,145676.0,49.922,49.9959,49.8112,49.8296,145676.0
2018-02-05 12:40:00,53.95,54.03,53.9,53.99,102627.0,49.8296,49.9035,49.7835,49.8666,102627.0
2018-02-05 12:50:00,53.99,54.01,53.83,53.84,71204.0,49.8666,49.8851,49.7188,49.728,71204.0
2018-02-05 13:00:00,53.83,53.83,53.41,53.47,324160.0,49.7188,49.7188,49.3309,49.3863,324160.0
2018-02-05 13:10:00,53.47,53.53,53.34,53.38,170558.0,49.3863,49.4417,49.2662,49.3032,170558.0
2018-02-05 13:20:00,53.38,53.72,53.36,53.66,239278.0,49.3032,49.6172,49.2847,49.5618,239278.0
2018-02-05 13:30:00,53.67,53.75,53.54,53.54,111327.0,49.571,49.6449,49.451,49.451,111327.0
2018-02-05 13:40:00,53.55,53.75,53.55,53.68,126328.0,49.4602,49.6449,49.4602,49.5803,126328.0
2018-02-05 13:50:00,53.67,53.87,53.61,53.87,112321.0,49.571,49.7557,49.5156,49.7557,112321.0
2018-02-05 14:00:00,53.86,53.86,53.64,53.7,109789.0,49.7465,49.7465,49.5433,49.5987,109789.0
2018-02-05 14:10:00,53.7,53.76,53.49,53.55,127374.0,49.5987,49.6542,49.4048,49.4602,127374.0
2018-02-05 14:20:00,53.53,53.59,53.41,53.5,173605.0,49.4417,49.4971,49.3309,49.414,173605.0
2018-02-05 14:30:00,53.49,53.5,53.31,53.46,121661.0,49.4048,49.414,49.2385,49.3771,121661.0
2018-02-05 14:40:00,53.46,53.57,53.35,53.41,148425.0,49.3771,49.4787,49.2755,49.3309,148425.0
2018-02-05 14:50:00,53.39,53.46,53.19,53.19,173305.0,49.3124,49.3771,49.1277,49.1277,173305.0
2018-02-05 15:00:00,53.18,53.23,52.55,52.62,315956.0,49.1184,49.1646,48.5366,48.6012,315956.0
2018-02-05 15:10:00,52.62,53.46,52.53,53.01,345297.0,48.6012,49.3771,48.5181,48.9614,345297.0
2018-02-05 15:20:00,53.01,53.55,52.88,53.49,283634.0,48.9614,49.4602,48.8414,49.4048,283634.0
2018-02-05 15:30:00,53.51,53.6,53.11,53.12,393060.0,49.4232,49.5064,49.0538,49.063,393060.0
2018-02-05 15:40:00,53.13,53.24,52.7,52.73,581702.0,49.0723,49.1739,48.6751,48.7028,581702.0
2018-02-05 15:50:00,52.71,52.85,52.5,52.5,679761.0,48.6843,48.8137,48.4904,48.4904,679761.0
2018-02-06 09:30:00,51.87,52.65,51.26,52.6,651274.0,47.9085,48.6289,47.3451,48.5827,651274.0
2018-02-06 09:40:00,52.59,52.8,52.43,52.69,398530.0,48.5735,48.7675,48.4257,48.6659,398530.0
2018-02-06 09:50:00,52.7,53.5,52.65,52.88,367157.0,48.6751,49.414,48.6289,48.8414,367157.0
2018-02-06 10:00:00,52.87,53.24,52.73,52.91,432765.0,48.8321,49.1739,48.7028,48.8691,432765.0
2018-02-06 10:10:00,52.9,53.05,52.17,52.54,295003.0,48.8598,48.9984,48.1856,48.5273,295003.0
2018-02-06 10:20:00,52.52,52.69,52.14,52.27,525530.0,48.5089,48.6659,48.1579,48.2779,525530.0
2018-02-06 10:30:00,52.27,52.37,51.91,52.08,412351.0,48.2779,48.3703,47.9454,48.1025,412351.0
2018-02-06 10:40:00,52.08,52.43,51.98,52.42,403645.0,48.1025,48.4257,48.0101,48.4165,403645.0
2018-02-06 10:50:00,52.43,52.7,52.13,52.14,314373.0,48.4257,48.6751,48.1486,48.1579,314373.0
2018-02-06 11:00:00,52.15,52.33,51.9,52.08,222913.0,48.1671,48.3334,47.9362,48.1025,222913.0
2018-02-06 11:10:00,52.07,52.22,51.89,52.05,249099.0,48.0932,48.2318,47.927,48.0748,249099.0
2018-02-06 11:20:00,52.06,52.21,51.97,52.11,298758.0,48.084,48.2225,48.0009,48.1302,298758.0
2018-02-06 11:30:00,52.11,52.18,51.94,52.13,290454.0,48.1302,48.1948,47.9732,48.1486,290454.0
2018-02-06 11:40:00,52.13,52.33,52.13,52.32,137029.0,48.1486,48.3334,48.1486,48.3241,137029.0
2018-02-06 11:50:00,52.32,52.51,52.19,52.24,245709.0,48.3241,48.4996,48.2041,48.2502,245709.0
2018-02-06 12:00:00,52.25,52.52,52.19,52.48,152505.0,48.2595,48.5089,48.2041,48.4719,152505.0
2018-02-06 12:10:00,52.47,52.64,52.36,52.38,139585.0,48.4627,48.6197,48.3611,48.3795,139585.0
2018-02-06 12:20:00,52.37,52.53,52.32,52.49,177807.0,48.3703,48.5181,48.3241,48.4811,177807.0
2018-02-06 12:30:00,52.51,52.65,52.33,52.64,275890.0,48.4996,48.6289,48.3334,48.6197,275890.0
2018-02-06 12:40:00,52.65,52.66,52.22,52.28,168011.0,48.6289,48.6382,48.2318,48.2872,168011.0
2018-02-06 12:50:00,52.28,52.29,52.06,52.21,103103.0,48.2872,48.2964,48.084,48.2225,103103.0
2018-02-06 13:00:00,52.21,52.21,51.96,51.98,168610.0,48.2225,48.2225,47.9916,48.0101,168610.0
2018-02-06 13:10:00,51.97,52.18,51.91,52.16,231948.0,48.0009,48.1948,47.9454,48.1763,231948.0
2018-02-06 13:20:00,52.15,52.2,52.01,52.05,84508.0,48.1671,48.2133,48.0378,48.0748,84508.0
2018-02-06 13:30:00,52.04,52.05,51.78,51.89,209190.0,48.0655,48.0748,47.8254,47.927,209190.0
2018-02-06 13:40:00,51.91,51.93,51.78,51.83,119302.0,47.9454,47.9639,47.8254,47.8716,119302.0
2018-02-06 13:50:00,51.83,51.88,51.7,51.77,197261.0,47.8716,47.9177,47.7515,47.8161,197261.0
2018-02-06 14:00:00,51.76,51.88,51.74,51.77,147040.0,47.8069,47.9177,47.7884,47.8161,147040.0
2018-02-06 14:10:00,51.76,51.99,51.75,51.8,288720.0,47.8069,48.0193,47.7977,47.8438,288720.0
2018-02-06 14:20:00,51.8,51.86,51.64,51.84,168747.0,47.8438,47.8993,47.6961,47.8808,168747.0
2018-02-06 14:30:00,51.84,52.11,51.79,52.02,217148.0,47.8808,48.1302,47.8346,48.047,217148.0
2018-02-06 14:40:00,52.02,52.44,52.02,52.43,208611.0,48.047,48.435,48.047,48.4257,208611.0
2018-02-06 14:50:00,52.41,52.75,52.28,52.69,204688.0,48.4073,48.7213,48.2872,48.6659,204688.0
2018-02-06 15:00:00,52.69,53.15,52.65,53.14,338581.0,48.6659,49.0907,48.6289,49.0815,338581.0
2018-02-06 15:10:00,53.17,53.17,52.69,52.75,259969.0,49.1092,49.1092,48.6659,48.7213,259969.0
2018-02-06 15:20:00,52.76,52.93,52.66,52.89,212711.0,48.7305,48.8875,48.6382,48.8506,212711.0
2018-02-06 15:30:00,52.89,53.17,52.74,53.16,369523.0,48.8506,49.1092,48.7121,49.1,369523.0
2018-02-06 15:40:00,53.17,53.27,52.82,52.87,455029.0,49.1092,49.2016,48.7859,48.8321,455029.0
2018-02-06 15:50:00,52.87,53.12,52.72,53.12,721815.0,48.8321,49.063,48.6936,49.063,721815.0
2018-02-07 09:30:00,52.83,53.54,52.8,53.37,441358.0,48.7952,49.451,48.7675,49.2939,441358.0
2018-02-07 09:40:00,53.38,53.73,53.3,53.31,233529.0,49.3032,49.6264,49.2293,49.2385,233529.0
2018-02-07 09:50:00,53.32,53.52,53.3,53.47,147641.0,49.2478,49.4325,49.2293,49.3863,147641.0
2018-02-07 10:00:00,53.48,53.55,53.21,53.47,219200.0,49.3955,49.4602,49.1462,49.3863,219200.0
2018-02-07 10:10:00,53.47,53.54,53.27,53.45,367648.0,49.3863,49.451,49.2016,49.3678,367648.0
2018-02-07 10:20:00,53.44,53.65,53.35,53.59,265876.0,49.3586,49.5526,49.2755,49.4971,265876.0
2018-02-07 10:30:00,53.59,53.63,53.44,53.57,92508.0,49.4971,49.5341,49.3586,49.4787,92508.0
2018-02-07 10:40:00,53.57,53.61,53.45,53.59,110549.0,49.4787,49.5156,49.3678,49.4971,110549.0
2018-02-07 10:50:00,53.6,53.65,53.44,53.61,224592.0,49.5064,49.5526,49.3586,49.5156,224592.0
2018-02-07 11:00:00,53.61,53.79,53.48,53.5,279998.0,49.5156,49.6819,49.3955,49.414,279998.0
2018-02-07 11:10:00,53.5,53.78,53.5,53.67,68659.0,49.414,49.6726,49.414,49.571,68659.0
2018-02-07 11:20:00,53.68,53.71,53.6,53.61,95080.0,49.5803,49.608,49.5064,49.5156,95080.0
2018-02-07 11:30:00,53.6,53.67,53.47,53.64,127264.0,49.5064,49.571,49.3863,49.5433,127264.0
2018-02-07 11:40:00,53.63,53.72,53.56,53.6,60845.0,49.5341,49.6172,49.4694,49.5064,60845.0
2018-02-07 11:50:00,53.6,53.72,53.55,53.71,103022.0,49.5064,49.6172,49.4602,49.608,103022.0
2018-02-07 12:00:00,53.71,53.73,53.51,53.66,183832.0,49.608,49.6264,49.4232,49.5618,183832.0
2018-02-07 12:10:00,53.66,53.93,53.66,53.82,475111.0,49.5618,49.8112,49.5618,49.7096,475111.0
2018-02-07 12:20:00,53.81,54.13,53.79,54.12,234510.0,49.7003,49.9959,49.6819,49.9867,234510.0
2018-02-07 12:30:00,54.12,54.13,53.85,53.87,156829.0,49.9867,49.9959,49.7373,49.7557,156829.0
2018-02-07 12:40:00,53.88,54.03,53.82,53.88,115973.0,49.765,49.9035,49.7096,49.765,115973.0
2018-02-07 12:50:00,53.88,54.13,53.86,54.02,130771.0,49.765,49.9959,49.7465,49.8943,130771.0
2018-02-07 13:00:00,54.03,54.13,53.81,53.89,165195.0,49.9035,49.9959,49.7003,49.7742,165195.0
2018-02-07 13:10:00,53.9,53.93,53.6,53.93,204606.0,49.7835,49.8112,49.5064,49.8112,204606.0
2018-02-07 13:20:00,53.92,53.94,53.62,53.9,130101.0,49.8019,49.8204,49.5248,49.7835,130101.0
2018-02-07 13:30:00,53.89,54.09,53.73,53.96,104438.0,49.7742,49.9589,49.6264,49.8389,104438.0
2018-02-07 13:40:00,53.99,54.16,53.94,54.07,131968.0,49.8666,50.0236,49.8204,49.9405,131968.0
2018-02-07 13:50:00,54.07,54.09,53.87,53.95,85284.0,49.9405,49.9589,49.7557,49.8296,85284.0
2018-02-07 14:00:00,53.94,53.95,53.8,53.85,159025.0,49.8204,49.8296,49.6911,49.7373,159025.0
2018-02-07 14:10:00,53.86,54.03,53.86,54.02,112909.0,49.7465,49.9035,49.7465,49.8943,112909.0
2018-02-07 14:20:00,54.04,54.12,53.9,54.12,98517.0,49.9128,49.9867,49.7835,49.9867,98517.0
2018-02-07 14:30:00,54.12,54.16,54.06,54.09,120042.0,49.9867,50.0236,49.9312,49.9589,120042.0
2018-02-07 14:40:00,54.08,54.13,53.96,54.02,189725.0,49.9497,49.9959,49.8389,49.8943,189725.0
2018-02-07 14:50:00,54.01,54.13,53.86,54.11,159654.0,49.8851,49.9959,49.7465,49.9774,159654.0
2018-02-07 15:00:00,54.11,54.31,54.03,54.24,145835.0,49.9774,50.1621,49.9035,50.0975,145835.0
2018-02-07 15:10:00,54.23,54.32,54.21,54.22,122202.0,50.0883,50.1714,50.0698,50.079,122202.0
2018-02-07 15:20:00,54.23,54.45,54.22,54.37,167198.0,50.0883,50.2915,50.079,50.2176,167198.0
2018-02-07 15:30:00,54.36,54.37,54.15,54.21,234274.0,50.2083,50.2176,50.0144,50.0698,234274.0
2018-02-07 15:40:00,54.22,54.26,53.91,53.96,387247.0,50.079,50.116,49.7927,49.8389,387247.0
2018-02-07 15:50:00,53.96,54.01,53.82,53.86,988180.0,49.8389,49.8851,49.7096,49.7465,988180.0
2018-02-08 09:30:00,53.85,53.9,53.17,53.26,383274.0,49.7373,49.7835,49.1092,49.1923,383274.0
2018-02-08 09:40:00,53.25,53.41,53.0,53.07,279748.0,49.1831,49.3309,48.9522,49.0168,279748.0
2018-02-08 09:50:00,53.07,53.49,53.02,53.3,207704.0,49.0168,49.4048,48.9707,49.2293,207704.0
2018-02-08 10:00:00,53.3,53.43,53.05,53.31,161696.0,49.2293,49.3494,48.9984,49.2385,161696.0
2018-02-08 10:10:00,53.3,53.38,53.11,53.29,148275.0,49.2293,49.3032,49.0538,49.22,148275.0
2018-02-08 10:20:00,53.29,53.37,53.04,53.07,117329.0,49.22,49.2939,48.9891,49.0168,117329.0
2018-02-08 10:30:00,53.06,53.15,52.9,53.12,182766.0,49.0076,49.0907,48.8598,49.063,182766.0
2018-02-08 10:40:00,53.11,53.2,52.84,52.87,112830.0,49.0538,49.1369,48.8044,48.8321,112830.0
2018-02-08 10:50:00,52.87,52.87,52.62,52.77,160752.0,48.8321,48.8321,48.6012,48.7398,160752.0
2018-02-08 11:00:00,52.77,52.85,52.61,52.62,143249.0,48.7398,48.8137,48.592,48.6012,143249.0
2018-02-08 11:10:00,52.62,52.76,52.49,52.57,198214.0,48.6012,48.7305,48.4811,48.555,198214.0
2018-02-08 11:20:00,52.57,52.6,52.32,52.35,214005.0,48.555,48.5827,48.3241,48.3518,214005.0
2018-02-08 11:30:00,52.35,52.45,52.1,52.22,396273.0,48.3518,48.4442,48.1209,48.2318,396273.0
2018-02-08 11:40:00,52.2,52.3,52.06,52.26,327479.0,48.2133,48.3057,48.084,48.2687,327479.0
2018-02-08 11:50:00,52.27,52.58,52.26,52.33,316060.0,48.2779,48.5643,48.2687,48.3334,316060.0
2018-02-08 12:00:00,52.34,52.38,51.95,51.97,445194.0,48.3426,48.3795,47.9824,48.0009,445194.0
2018-02-08 12:10:00,51.97,52.01,51.85,51.93,202003.0,48.0009,48.0378,47.89,47.9639,202003.0
2018-02-08 12:20:00,51.94,51.96,51.64,51.79,398598.0,47.9732,47.9916,47.6961,47.8346,398598.0
2018-02-08 12:30:00,51.79,51.95,51.71,51.94,187060.0,47.8346,47.9824,47.7607,47.9732,187060.0
2018-02-08 12:40:00,51.95,52.04,51.83,51.92,205641.0,47.9824,48.0655,47.8716,47.9547,205641.0
2018-02-08 12:50:00,51.9,51.9,51.6,51.77,257324.0,47.9362,47.9362,47.6591,47.8161,257324.0
2018-02-08 13:00:00,51.77,52.02,51.65,51.93,227551.0,47.8161,48.047,47.7053,47.9639,227551.0
2018-02-08 13:10:00,51.93,52.18,51.83,52.06,271057.0,47.9639,48.1948,47.8716,48.084,271057.0
2018-02-08 13:20:00,52.06,52.14,51.88,51.9,475641.0,48.084,48.1579,47.9177,47.9362,475641.0
2018-02-08 13:30:00,51.88,52.16,51.83,52.14,184596.0,47.9177,48.1763,47.8716,48.1579,184596.0
2018-02-08 13:40:00,52.14,52.52,52.12,52.27,309520.0,48.1579,48.5089,48.1394,48.2779,309520.0
2018-02-08 13:50:00,52.27,52.46,52.25,52.39,137357.0,48.2779,48.4534,48.2595,48.3888,137357.0
2018-02-08 14:00:00,52.38,52.4,52.09,52.21,182295.0,48.3795,48.398,48.1117,48.2225,182295.0
2018-02-08 14:10:00,52.21,52.38,52.14,52.34,145364.0,48.2225,48.3795,48.1579,48.3426,145364.0
2018-02-08 14:20:00,52.34,52.44,52.09,52.17,118828.0,48.3426,48.435,48.1117,48.1856,118828.0
2018-02-08 14:30:00,52.17,52.25,52.06,52.22,219574.0,48.1856,48.2595,48.084,48.2318,219574.0
2018-02-08 14:40:00,52.2,52.33,52.12,52.19,136013.0,48.2133,48.3334,48.1394,48.2041,136013.0
2018-02-08 14:50:00,52.19,52.21,52.02,52.07,147215.0,48.2041,48.2225,48.047,48.0932,147215.0
2018-02-08 15:00:00,52.08,52.15,51.87,51.87,215608.0,48.1025,48.1671,47.9085,47.9085,215608.0
2018-02-08 15:10:00,51.87,51.94,51.79,51.85,206751.0,47.9085,47.9732,47.8346,47.89,206751.0
2018-02-08 15:20:00,51.85,51.99,51.76,51.77,254710.0,47.89,48.0193,47.8069,47.8161,254710.0
2018-02-08 15:30:00,51.77,51.93,51.66,51.71,461343.0,47.8161,47.9639,47.7145,47.7607,461343.0
2018-02-08 15:40:00,51.7,51.86,51.5,51.58,546628.0,47.7515,47.8993,47.5668,47.6406,546628.0
2018-02-08 15:50:00,51.58,51.6,51.21,51.24,972805.0,47.6406,47.6591,47.2989,47.3266,972805.0
2018-02-09 09:30:00,51.95,52.0,51.1,51.12,636638.0,47.9824,48.0286,47.1973,47.2158,636638.0
2018-02-09 09:40:00,51.13,51.48,50.86,51.25,529912.0,47.225,47.5483,46.9756,47.3358,529912.0
2018-02-09 09:50:00,51.26,51.46,51.1,51.2,403280.0,47.3451,47.5298,47.1973,47.2897,403280.0
2018-02-09 10:00:00,51.19,51.22,50.66,50.76,575404.0,47.2804,47.3081,46.7909,46.8833,575404.0
2018-02-09 10:10:00,50.76,50.84,50.71,50.81,386217.0,46.8833,46.9572,46.8371,46.9295,386217.0
2018-02-09 10:20:00,50.8,50.83,50.69,50.7,234238.0,46.9202,46.9479,46.8186,46.8279,234238.0
2018-02-09 10:30:00,50.7,50.8,50.62,50.63,169177.0,46.8279,46.9202,46.754,46.7632,169177.0
2018-02-09 10:40:00,50.63,50.63,49.83,49.96,653547.0,46.7632,46.7632,46.0243,46.1444,653547.0
2018-02-09 10:50:00,49.96,50.18,49.8,50.05,679374.0,46.1444,46.3476,45.9966,46.2275,679374.0
2018-02-09 11:00:00,50.06,50.38,49.99,50.07,418502.0,46.2367,46.5323,46.1721,46.246,418502.0
2018-02-09 11:10:00,50.06,50.22,49.85,49.87,358074.0,46.2367,46.3845,46.0428,46.0612,358074.0
2018-02-09 11:20:00,49.87,50.1,49.86,49.98,313421.0,46.0612,46.2737,46.052,46.1628,313421.0
2018-02-09 11:30:00,49.99,50.17,49.94,50.06,267464.0,46.1721,46.3383,46.1259,46.2367,267464.0
2018-02-09 11:40:00,50.07,50.1,49.63,49.67,303330.0,46.246,46.2737,45.8396,45.8765,303330.0
2018-02-09 11:50:00,49.66,49.84,49.64,49.7,321925.0,45.8673,46.0335,45.8488,45.9042,321925.0
2018-02-09 12:00:00,49.7,49.7,49.21,49.22,450325.0,45.9042,45.9042,45.4517,45.4609,450325.0
2018-02-09 12:10:00,49.22,49.4,49.15,49.25,366618.0,45.4609,45.6271,45.3962,45.4886,366618.0
2018-02-09 12:20:00,49.25,49.57,49.02,49.04,335900.0,45.4886,45.7842,45.2762,45.2946,335900.0
2018-02-09 12:30:00,49.03,49.3,49.03,49.21,316005.0,45.2854,45.5348,45.2854,45.4517,316005.0
2018-02-09 12:40:00,49.2,49.2,48.83,48.99,339885.0,45.4424,45.4424,45.1007,45.2485,339885.0
2018-02-09 12:50:00,48.99,49.57,48.98,49.55,250276.0,45.2485,45.7842,45.2392,45.7657,250276.0
2018-02-09 13:00:00,49.56,49.56,49.17,49.17,287630.0,45.7749,45.7749,45.4147,45.4147,287630.0
2018-02-09 13:10:00,49.17,49.2,48.98,49.14,227636.0,45.4147,45.4424,45.2392,45.387,227636.0
2018-02-09 13:20:00,49.14,49.19,48.55,48.55,589291.0,45.387,45.4332,44.8421,44.8421,589291.0
2018-02-09 13:30:00,48.55,48.84,48.52,48.62,251099.0,44.8421,45.1099,44.8143,44.9067,251099.0
2018-02-09 13:40:00,48.61,48.97,48.6,48.95,377977.0,44.8975,45.23,44.8882,45.2115,377977.0
2018-02-09 13:50:00,48.95,49.47,48.89,49.14,527877.0,45.2115,45.6918,45.1561,45.387,527877.0
2018-02-09 14:00:00,49.15,49.84,49.14,49.71,585585.0,45.3962,46.0335,45.387,45.9135,585585.0
2018-02-09 14:10:00,49.73,50.21,49.67,50.14,613558.0,45.9319,46.3753,45.8765,46.3106,613558.0
2018-02-09 14:20:00,50.18,50.53,49.99,50.0,454165.0,46.3476,46.6708,46.1721,46.1813,454165.0
2018-02-09 14:30:00,50.0,50.13,49.76,49.9,469825.0,46.1813,46.3014,45.9596,46.089,469825.0
2018-02-09 14:40:00,49.92,50.01,49.67,49.71,423367.0,46.1074,46.1906,45.8765,45.9135,423367.0
2018-02-09 14:50:00,49.71,50.07,49.5,49.51,339141.0,45.9135,46.246,45.7195,45.7287,339141.0
2018-02-09 15:00:00,49.5,49.53,49.2,49.31,579959.0,45.7195,45.7472,45.4424,45.544,579959.0
2018-02-09 15:10:00,49.31,49.83,49.27,49.8,326766.0,45.544,46.0243,45.5071,45.9966,326766.0
2018-02-09 15:20:00,49.8,49.89,49.62,49.84,604988.0,45.9966,46.0797,45.8303,46.0335,604988.0
2018-02-09 15:30:00,49.82,50.31,49.77,50.19,689085.0,46.0151,46.4676,45.9689,46.3568,689085.0
2018-02-09 15:40:00,50.2,50.94,50.2,50.83,685565.0,46.366,47.0495,46.366,46.9479,685565.0
2018-02-09 15:50:00,50.85,51.03,50.36,50.45,1140594.0,46.9664,47.1327,46.5138,46.5969,1140594.0
2018-02-12 09:30:00,51.22,51.71,51.13,51.53,660115.0,47.3081,47.7607,47.225,47.5945,660115.0
2018-02-12 09:40:00,51.55,51.85,51.35,51.43,317971.0,47.6129,47.89,47.4282,47.5021,317971.0
2018-02-12 09:50:00,51.44,51.49,51.15,51.18,244544.0,47.5113,47.5575,47.2435,47.2712,244544.0
2018-02-12 10:00:00,51.18,51.42,51.15,51.23,189836.0,47.2712,47.4929,47.2435,47.3174,189836.0
2018-02-12 10:10:00,51.22,51.31,51.01,51.03,248998.0,47.3081,47.3913,47.1142,47.1327,248998.0
2018-02-12 10:20:00,51.03,51.05,50.72,50.98,339855.0,47.1327,47.1511,46.8463,47.0865,339855.0
2018-02-12 10:30:00,50.96,51.24,50.8,51.08,314856.0,47.068,47.3266,46.9202,47.1788,314856.0
2018-02-12 10:40:00,51.08,51.1,50.87,51.06,225091.0,47.1788,47.1973,46.9849,47.1604,225091.0
2018-02-12 10:50:00,51.06,51.12,50.83,51.02,164274.0,47.1604,47.2158,46.9479,47.1234,164274.0
2018-02-12 11:00:00,51.01,51.09,50.81,50.99,250002.0,47.1142,47.1881,46.9295,47.0957,250002.0
2018-02-12 11:10:00,50.97,51.19,50.89,51.19,293523.0,47.0772,47.2804,47.0033,47.2804,293523.0
2018-02-12 11:20:00,51.2,51.28,51.13,51.14,179931.0,47.2897,47.3636,47.225,47.2343,179931.0
2018-02-12 11:30:00,51.14,51.22,51.07,51.2,199559.0,47.2343,47.3081,47.1696,47.2897,199559.0
2018-02-12 11:40:00,51.19,51.31,51.1,51.28,257333.0,47.2804,47.3913,47.1973,47.3636,257333.0
2018-02-12 11:50:00,51.27,51.5,51.23,51.44,180172.0,47.3543,47.5668,47.3174,47.5113,180172.0
2018-02-12 12:00:00,51.43,51.47,51.32,51.46,124796.0,47.5021,47.539,47.4005,47.5298,124796.0
2018-02-12 12:10:00,51.47,51.87,51.44,51.78,277323.0,47.539,47.9085,47.5113,47.8254,277323.0
2018-02-12 12:20:00,51.79,51.79,51.63,51.68,135784.0,47.8346,47.8346,47.6868,47.733,135784.0
2018-02-12 12:30:00,51.68,51.8,51.57,51.79,234147.0,47.733,47.8438,47.6314,47.8346,234147.0
2018-02-12 12:40:00,51.79,51.82,51.7,51.72,184415.0,47.8346,47.8623,47.7515,47.77,184415.0
2018-02-12 12:50:00,51.71,51.77,51.67,51.72,229091.0,47.7607,47.8161,47.7238,47.77,229091.0
2018-02-12 13:00:00,51.72,51.78,51.62,51.68,126039.0,47.77,47.8254,47.6776,47.733,126039.0
2018-02-12 13:10:00,51.69,51.9,51.69,51.79,165475.0,47.7422,47.9362,47.7422,47.8346,165475.0
2018-02-12 13:20:00,51.79,51.96,51.76,51.94,161431.0,47.8346,47.9916,47.8069,47.9732,161431.0
2018-02-12 13:30:00,51.95,51.99,51.77,51.8,153083.0,47.9824,48.0193,47.8161,47.8438,153083.0
2018-02-12 13:40:00,51.8,52.0,51.8,51.98,183940.0,47.8438,48.0286,47.8438,48.0101,183940.0
2018-02-12 13:50:00,51.99,52.25,51.97,52.16,164491.0,48.0193,48.2595,48.0009,48.1763,164491.0
2018-02-12 14:00:00,52.16,52.19,51.97,51.98,168389.0,48.1763,48.2041,48.0009,48.0101,168389.0
2018-02-12 14:10:00,51.98,52.03,51.91,52.01,115701.0,48.0101,48.0563,47.9454,48.0378,115701.0
2018-02-12 14:20:00,52.02,52.27,52.02,52.24,137409.0,48.047,48.2779,48.047,48.2502,137409.0
2018-02-12 14:30:00,52.25,52.32,52.19,52.25,134761.0,48.2595,48.3241,48.2041,48.2595,134761.0
2018-02-12 14:40:00,52.26,52.31,52.03,52.04,191226.0,48.2687,48.3149,48.0563,48.0655,191226.0
2018-02-12 14:50:00,52.03,52.24,51.98,52.16,194022.0,48.0563,48.2502,48.0101,48.1763,194022.0
2018-02-12 15:00:00,52.16,52.34,52.14,52.29,162582.0,48.1763,48.3426,48.1579,48.2964,162582.0
2018-02-12 15:10:00,52.29,52.45,52.26,52.37,177303.0,48.2964,48.4442,48.2687,48.3703,177303.0
2018-02-12 15:20:00,52.38,52.49,52.33,52.37,158500.0,48.3795,48.4811,48.3334,48.3703,158500.0
2018-02-12 15:30:00,52.37,52.4,52.07,52.16,253715.0,48.3703,48.398,48.0932,48.1763,253715.0
2018-02-12 15:40:00,52.17,52.31,51.89,52.04,444360.0,48.1856,48.3149,47.927,48.0655,444360.0
2018-02-12 15:50:00,52.04,52.24,51.99,52.04,640975.0,48.0655,48.2502,48.0193,48.0655,640975.0
2018-02-13 09:30:00,51.86,52.29,51.78,52.13,409984.0,47.8993,48.2964,47.8254,48.1486,409984.0
2018-02-13 09:40:00,52.12,52.16,51.8,51.87,279344.0,48.1394,48.1763,47.8438,47.9085,279344.0
2018-02-13 09:50:00,51.87,51.99,51.63,51.69,276139.0,47.9085,48.0193,47.6868,47.7422,276139.0
2018-02-13 10:00:00,51.68,51.71,51.36,51.39,193861.0,47.733,47.7607,47.4374,47.4652,193861.0
2018-02-13 10:10:00,51.39,51.63,51.38,51.53,139270.0,47.4652,47.6868,47.4559,47.5945,139270.0
2018-02-13 10:20:00,51.54,51.85,51.51,51.54,174026.0,47.6037,47.89,47.576,47.6037,174026.0
2018-02-13 10:30:00,51.54,51.75,51.47,51.75,98213.0,47.6037,47.7977,47.539,47.7977,98213.0
2018-02-13 10:40:00,51.75,51.87,51.66,51.85,142200.0,47.7977,47.9085,47.7145,47.89,142200.0
2018-02-13 10:50:00,51.84,51.95,51.74,51.92,112582.0,47.8808,47.9824,47.7884,47.9547,112582.0
2018-02-13 11:00:00,51.92,52.04,51.8,51.81,120306.0,47.9547,48.0655,47.8438,47.8531,120306.0
2018-02-13 11:10:00,51.82,51.96,51.72,51.93,157268.0,47.8623,47.9916,47.77,47.9639,157268.0
2018-02-13 11:20:00,51.93,52.03,51.86,51.9,228111.0,47.9639,48.0563,47.8993,47.9362,228111.0
2018-02-13 11:30:00,51.89,51.89,51.6,51.67,98621.0,47.927,47.927,47.6591,47.7238,98621.0
2018-02-13 11:40:00,51.66,51.88,51.63,51.87,128363.0,47.7145,47.9177,47.6868,47.9085,128363.0
2018-02-13 11:50:00,51.88,51.88,51.72,51.74,65994.0,47.9177,47.9177,47.77,47.7884,65994.0
2018-02-13 12:00:00,51.73,51.81,51.71,51.74,65855.0,47.7792,47.8531,47.7607,47.7884,65855.0
2018-02-13 12:10:00,51.75,51.86,51.75,51.78,67725.0,47.7977,47.8993,47.7977,47.8254,67725.0
2018-02-13 12:20:00,51.78,51.78,51.69,51.74,55334.0,47.8254,47.8254,47.7422,47.7884,55334.0
2018-02-13 12:30:00,51.73,51.73,51.63,51.69,57016.0,47.7792,47.7792,47.6868,47.7422,57016.0
2018-02-13 12:40:00,51.69,51.77,51.68,51.74,47022.0,47.7422,47.8161,47.733,47.7884,47022.0
2018-02-13 12:50:00,51.75,51.8,51.69,51.69,36887.0,47.7977,47.8438,47.7422,47.7422,36887.0
2018-02-13 13:00:00,51.68,51.72,51.65,51.71,50103.0,47.733,47.77,47.7053,47.7607,50103.0
2018-02-13 13:10:00,51.72,51.94,51.68,51.93,186397.0,47.77,47.9732,47.733,47.9639,186397.0
2018-02-13 13:20:00,51.94,52.1,51.93,51.98,260850.0,47.9732,48.1209,47.9639,48.0101,260850.0
2018-02-13 13:30:00,51.98,52.15,51.98,52.15,210544.0,48.0101,48.1671,48.0101,48.1671,210544.0
2018-02-13 13:40:00,52.15,52.16,52.01,52.02,216986.0,48.1671,48.1763,48.0378,48.047,216986.0
2018-02-13 13:50:00,52.02,52.05,51.91,51.97,87937.0,48.047,48.0748,47.9454,48.0009,87937.0
2018-02-13 14:00:00,51.96,51.98,51.86,51.95,81327.0,47.9916,48.0101,47.8993,47.9824,81327.0
2018-02-13 14:10:00,51.95,52.04,51.9,51.92,101604.0,47.9824,48.0655,47.9362,47.9547,101604.0
2018-02-13 14:20:00,51.92,51.95,51.85,51.88,67822.0,47.9547,47.9824,47.89,47.9177,67822.0
2018-02-13 14:30:00,51.88,51.94,51.82,51.83,82659.0,47.9177,47.9732,47.8623,47.8716,82659.0
2018-02-13 14:40:00,51.84,51.9,51.82,51.89,62100.0,47.8808,47.9362,47.8623,47.927,62100.0
2018-02-13 14:50:00,51.89,52.04,51.88,51.99,128456.0,47.927,48.0655,47.9177,48.0193,128456.0
2018-02-13 15:00:00,51.98,52.0,51.91,51.97,81501.0,48.0101,48.0286,47.9454,48.0009,81501.0
2018-02-13 15:10:00,51.97,52.06,51.96,52.02,94460.0,48.0009,48.084,47.9916,48.047,94460.0
2018-02-13 15:20:00,52.02,52.09,51.98,52.07,115527.0,48.047,48.1117,48.0101,48.0932,115527.0
2018-02-13 15:30:00,52.08,52.22,52.03,52.21,194278.0,48.1025,48.2318,48.0563,48.2225,194278.0
2018-02-13 15:40:00,52.21,52.22,52.06,52.16,247883.0,48.2225,48.2318,48.084,48.1763,247883.0
2018-02-13 15:50:00,52.16,52.24,52.14,52.19,629637.0,48.1763,48.2502,48.1579,48.2041,629637.0
2018-02-14 09:30:00,51.92,52.11,51.76,51.87,274328.0,47.9547,48.1302,47.8069,47.9085,274328.0
2018-02-14 09:40:00,51.88,52.08,51.75,52.04,233366.0,47.9177,48.1025,47.7977,48.0655,233366.0
2018-02-14 09:50:00,52.04,52.36,52.0,52.16,161864.0,48.0655,48.3611,48.0286,48.1763,161864.0
2018-02-14 10:00:00,52.15,52.25,52.04,52.2,150203.0,48.1671,48.2595,48.0655,48.2133,150203.0
2018-02-14 10:10:00,52.2,52.42,52.14,52.39,177882.0,48.2133,48.4165,48.1579,48.3888,177882.0
2018-02-14 10:20:00,52.38,52.49,52.24,52.25,159097.0,48.3795,48.4811,48.2502,48.2595,159097.0
2018-02-14 10:30:00,52.24,52.5,52.22,52.48,146888.0,48.2502,48.4904,48.2318,48.4719,146888.0
2018-02-14 10:40:00,52.49,52.58,52.4,52.4,173456.0,48.4811,48.5643,48.398,48.398,173456.0
2018-02-14 10:50:00,52.4,52.4,52.33,52.34,107584.0,48.398,48.398,48.3334,48.3426,107584.0
2018-02-14 11:00:00,52.34,52.42,52.25,52.26,136214.0,48.3426,48.4165,48.2595,48.2687,136214.0
2018-02-14 11:10:00,52.25,52.32,52.18,52.3,111498.0,48.2595,48.3241,48.1948,48.3057,111498.0
2018-02-14 11:20:00,52.29,52.49,52.28,52.44,92793.0,48.2964,48.4811,48.2872,48.435,92793.0
2018-02-14 11:30:00,52.44,52.45,52.27,52.41,165431.0,48.435,48.4442,48.2779,48.4073,165431.0
2018-02-14 11:40:00,52.41,52.52,52.25,52.25,127959.0,48.4073,48.5089,48.2595,48.2595,127959.0
2018-02-14 11:50:00,52.24,52.25,52.14,52.15,123349.0,48.2502,48.2595,48.1579,48.1671,123349.0
2018-02-14 12:00:00,52.15,52.27,52.13,52.18,103436.0,48.1671,48.2779,48.1486,48.1948,103436.0
2018-02-14 12:10:00,52.19,52.2,52.06,52.09,82124.0,48.2041,48.2133,48.084,48.1117,82124.0
2018-02-14 12:20:00,52.08,52.27,52.06,52.23,59989.0,48.1025,48.2779,48.084,48.241,59989.0
2018-02-14 12:30:00,52.23,52.25,52.15,52.16,50675.0,48.241,48.2595,48.1671,48.1763,50675.0
2018-02-14 12:40:00,52.16,52.2,52.08,52.08,66272.0,48.1763,48.2133,48.1025,48.1025,66272.0
2018-02-14 12:50:00,52.08,52.25,52.07,52.24,120609.0,48.1025,48.2595,48.0932,48.2502,120609.0
2018-02-14 13:00:00,52.24,52.43,52.23,52.37,138741.0,48.2502,48.4257,48.241,48.3703,138741.0
2018-02-14 13:10:00,52.37,52.5,52.35,52.39,73469.0,48.3703,48.4904,48.3518,48.3888,73469.0
2018-02-14 13:20:00,52.39,52.51,52.36,52.37,70395.0,48.3888,48.4996,48.3611,48.3703,70395.0
2018-02-14 13:30:00,52.37,52.47,52.35,52.41,89239.0,48.3703,48.4627,48.3518,48.4073,89239.0
2018-02-14 13:40:00,52.43,52.51,52.34,52.48,102535.0,48.4257,48.4996,48.3426,48.4719,102535.0
2018-02-14 13:50:00,52.48,52.48,52.37,52.38,74369.0,48.4719,48.4719,48.3703,48.3795,74369.0
2018-02-14 14:00:00,52.37,52.46,52.33,52.36,109102.0,48.3703,48.4534,48.3334,48.3611,109102.0
2018-02-14 14:10:00,52.36,52.39,52.3,52.31,91756.0,48.3611,48.3888,48.3057,48.3149,91756.0
2018-02-14 14:20:00,52.32,52.34,52.05,52.05,145300.0,48.3241,48.3426,48.0748,48.0748,145300.0
2018-02-14 14:30:00,52.06,52.13,52.01,52.09,139600.0,48.084,48.1486,48.0378,48.1117,139600.0
2018-02-14 14:40:00,52.09,52.16,52.0,52.1,188958.0,48.1117,48.1763,48.0286,48.1209,188958.0
2018-02-14 14:50:00,52.09,52.26,52.09,52.21,144554.0,48.1117,48.2687,48.1117,48.2225,144554.0
2018-02-14 15:00:00,52.22,52.41,52.21,52.35,136383.0,48.2318,48.4073,48.2225,48.3518,136383.0
2018-02-14 15:10:00,52.36,52.39,52.31,52.37,86281.0,48.3611,48.3888,48.3149,48.3703,86281.0
2018-02-14 15:20:00,52.35,52.37,52.21,52.25,171617.0,48.3518,48.3703,48.2225,48.2595,171617.0
2018-02-14 15:30:00,52.25,52.3,52.21,52.23,157943.0,48.2595,48.3057,48.2225,48.241,157943.0
2018-02-14 15:40:00,52.22,52.26,52.14,52.2,238229.0,48.2318,48.2687,48.1579,48.2133,238229.0
2018-02-14 15:50:00,52.21,52.3,52.12,52.21,639331.0,48.2225,48.3057,48.1394,48.2225,639331.0
2018-02-15 09:30:00,52.57,52.97,52.38,52.93,350648.0,48.555,48.9245,48.3795,48.8875,350648.0
2018-02-15 09:40:00,52.92,53.16,52.88,52.96,240021.0,48.8783,49.1,48.8414,48.9153,240021.0
2018-02-15 09:50:00,52.97,53.02,52.81,52.83,181148.0,48.9245,48.9707,48.7767,48.7952,181148.0
2018-02-15 10:00:00,52.81,52.93,52.66,52.7,221459.0,48.7767,48.8875,48.6382,48.6751,221459.0
2018-02-15 10:10:00,52.7,52.71,52.49,52.51,198254.0,48.6751,48.6843,48.4811,48.4996,198254.0
2018-02-15 10:20:00,52.5,52.56,52.39,52.42,123018.0,48.4904,48.5458,48.3888,48.4165,123018.0
2018-02-15 10:30:00,52.43,52.54,52.41,52.41,74238.0,48.4257,48.5273,48.4073,48.4073,74238.0
2018-02-15 10:40:00,52.41,52.46,52.21,52.23,166778.0,48.4073,48.4534,48.2225,48.241,166778.0
2018-02-15 10:50:00,52.24,52.33,52.12,52.13,123660.0,48.2502,48.3334,48.1394,48.1486,123660.0
2018-02-15 11:00:00,52.12,52.35,51.98,52.31,190863.0,48.1394,48.3518,48.0101,48.3149,190863.0
2018-02-15 11:10:00,52.31,52.42,52.26,52.3,54792.0,48.3149,48.4165,48.2687,48.3057,54792.0
2018-02-15 11:20:00,52.29,52.51,52.29,52.49,54577.0,48.2964,48.4996,48.2964,48.4811,54577.0
2018-02-15 11:30:00,52.49,52.49,52.31,52.38,34701.0,48.4811,48.4811,48.3149,48.3795,34701.0
2018-02-15 11:40:00,52.37,52.42,52.24,52.38,58645.0,48.3703,48.4165,48.2502,48.3795,58645.0
2018-02-15 11:50:00,52.38,52.47,52.38,52.43,49509.0,48.3795,48.4627,48.3795,48.4257,49509.0
2018-02-15 12:00:00,52.43,52.5,52.34,52.39,101937.0,48.4257,48.4904,48.3426,48.3888,101937.0
2018-02-15 12:10:00,52.39,52.49,52.36,52.48,47771.0,48.3888,48.4811,48.3611,48.4719,47771.0
2018-02-15 12:20:00,52.49,52.55,52.47,52.49,49250.0,48.4811,48.5366,48.4627,48.4811,49250.0
2018-02-15 12:30:00,52.49,52.57,52.48,52.55,38777.0,48.4811,48.555,48.4719,48.5366,38777.0
2018-02-15 12:40:00,52.54,52.59,52.5,52.52,39964.0,48.5273,48.5735,48.4904,48.5089,39964.0
2018-02-15 12:50:00,52.52,52.55,52.41,52.46,32685.0,48.5089,48.5366,48.4073,48.4534,32685.0
2018-02-15 13:00:00,52.47,52.66,52.46,52.62,53953.0,48.4627,48.6382,48.4534,48.6012,53953.0
2018-02-15 13:10:00,52.63,52.69,52.62,52.65,24830.0,48.6105,48.6659,48.6012,48.6289,24830.0
2018-02-15 13:20:00,52.65,52.65,52.56,52.61,34746.0,48.6289,48.6289,48.5458,48.592,34746.0
2018-02-15 13:30:00,52.59,52.6,52.48,52.5,36802.0,48.5735,48.5827,48.4719,48.4904,36802.0
2018-02-15 13:40:00,52.5,52.63,52.5,52.6,58639.0,48.4904,48.6105,48.4904,48.5827,58639.0
2018-02-15 13:50:00,52.61,52.61,52.37,52.42,77461.0,48.592,48.592,48.3703,48.4165,77461.0
2018-02-15 14:00:00,52.41,52.62,52.41,52.55,61928.0,48.4073,48.6012,48.4073,48.5366,61928.0
2018-02-15 14:10:00,52.55,52.58,52.49,52.56,114948.0,48.5366,48.5643,48.4811,48.5458,114948.0
2018-02-15 14:20:00,52.55,52.6,52.48,52.59,44924.0,48.5366,48.5827,48.4719,48.5735,44924.0
2018-02-15 14:30:00,52.6,52.63,52.56,52.62,87426.0,48.5827,48.6105,48.5458,48.6012,87426.0
2018-02-15 14:40:00,52.62,52.75,52.62,52.74,84727.0,48.6012,48.7213,48.6012,48.7121,84727.0
2018-02-15 14:50:00,52.74,52.76,52.67,52.72,77704.0,48.7121,48.7305,48.6474,48.6936,77704.0
2018-02-15 15:00:00,52.72,52.81,52.7,52.75,133652.0,48.6936,48.7767,48.6751,48.7213,133652.0
2018-02-15 15:10:00,52.75,52.85,52.71,52.83,98802.0,48.7213,48.8137,48.6843,48.7952,98802.0
2018-02-15 15:20:00,52.84,52.9,52.79,52.82,83959.0,48.8044,48.8598,48.7582,48.7859,83959.0
2018-02-15 15:30:00,52.81,52.83,52.68,52.81,138447.0,48.7767,48.7952,48.6566,48.7767,138447.0
2018-02-15 15:40:00,52.81,52.9,52.8,52.86,194333.0,48.7767,48.8598,48.7675,48.8229,194333.0
2018-02-15 15:50:00,52.87,52.96,52.83,52.96,415411.0,48.8321,48.9153,48.7952,48.9153,415411.0
2018-02-16 09:30:00,52.87,53.44,52.85,53.31,385099.0,48.8321,49.3586,48.8137,49.2385,385099.0
2018-02-16 09:40:00,53.31,53.33,53.04,53.2,110485.0,49.2385,49.257,48.9891,49.1369,110485.0
2018-02-16 09:50:00,53.2,53.22,53.09,53.11,138611.0,49.1369,49.1554,49.0353,49.0538,138611.0
2018-02-16 10:00:00,53.11,53.35,53.11,53.28,160959.0,49.0538,49.2755,49.0538,49.2108,160959.0
2018-02-16 10:10:00,53.3,53.35,53.14,53.26,63284.0,49.2293,49.2755,49.0815,49.1923,63284.0
2018-02-16 10:20:00,53.26,53.35,53.24,53.32,80998.0,49.1923,49.2755,49.1739,49.2478,80998.0
2018-02-16 10:30:00,53.32,53.42,53.29,53.34,83556.0,49.2478,49.3401,49.22,49.2662,83556.0
2018-02-16 10:40:00,53.34,53.49,53.33,53.46,97198.0,49.2662,49.4048,49.257,49.3771,97198.0
2018-02-16 10:50:00,53.47,53.48,53.29,53.31,73539.0,49.3863,49.3955,49.22,49.2385,73539.0
2018-02-16 11:00:00,53.31,53.4,53.31,53.38,87652.0,49.2385,49.3216,49.2385,49.3032,87652.0
2018-02-16 11:10:00,53.39,53.52,53.37,53.45,68979.0,49.3124,49.4325,49.2939,49.3678,68979.0
2018-02-16 11:20:00,53.44,53.45,53.3,53.32,109748.0,49.3586,49.3678,49.2293,49.2478,109748.0
2018-02-16 11:30:00,53.32,53.42,53.3,53.37,112550.0,49.2478,49.3401,49.2293,49.2939,112550.0
2018-02-16 11:40:00,53.37,53.39,53.3,53.35,43449.0,49.2939,49.3124,49.2293,49.2755,43449.0
2018-02-16 11:50:00,53.35,53.47,53.34,53.45,44483.0,49.2755,49.3863,49.2662,49.3678,44483.0
2018-02-16 12:00:00,53.44,53.45,53.4,53.41,49462.0,49.3586,49.3678,49.3216,49.3309,49462.0
2018-02-16 12:10:00,53.41,53.45,53.37,53.37,108260.0,49.3309,49.3678,49.2939,49.2939,108260.0
2018-02-16 12:20:00,53.37,53.38,53.22,53.23,60968.0,49.2939,49.3032,49.1554,49.1646,60968.0
2018-02-16 12:30:00,53.23,53.46,53.22,53.42,100269.0,49.1646,49.3771,49.1554,49.3401,100269.0
2018-02-16 12:40:00,53.41,53.42,53.29,53.29,72617.0,49.3309,49.3401,49.22,49.22,72617.0
2018-02-16 12:50:00,53.28,53.33,53.16,53.32,124484.0,49.2108,49.257,49.1,49.2478,124484.0
2018-02-16 13:00:00,53.33,53.41,53.24,53.32,107497.0,49.257,49.3309,49.1739,49.2478,107497.0
2018-02-16 13:10:00,53.32,53.32,53.05,53.07,60140.0,49.2478,49.2478,48.9984,49.0168,60140.0
2018-02-16 13:20:00,53.06,53.18,52.98,53.01,106138.0,49.0076,49.1184,48.9337,48.9614,106138.0
2018-02-16 13:30:00,53.0,53.15,52.88,53.07,90468.0,48.9522,49.0907,48.8414,49.0168,90468.0
2018-02-16 13:40:00,53.07,53.28,53.07,53.19,126561.0,49.0168,49.2108,49.0168,49.1277,126561.0
2018-02-16 13:50:00,53.19,53.24,53.08,53.14,43225.0,49.1277,49.1739,49.0261,49.0815,43225.0
2018-02-16 14:00:00,53.14,53.22,53.04,53.05,49791.0,49.0815,49.1554,48.9891,48.9984,49791.0
2018-02-16 14:10:00,53.04,53.09,52.91,52.98,60713.0,48.9891,49.0353,48.8691,48.9337,60713.0
2018-02-16 14:20:00,52.96,52.97,52.81,52.95,72730.0,48.9153,48.9245,48.7767,48.906,72730.0
2018-02-16 14:30:00,52.96,53.14,52.91,53.08,71330.0,48.9153,49.0815,48.8691,49.0261,71330.0
2018-02-16 14:40:00,53.08,53.13,52.93,53.07,82027.0,49.0261,49.0723,48.8875,49.0168,82027.0
2018-02-16 14:50:00,53.08,53.22,52.97,53.22,74238.0,49.0261,49.1554,48.9245,49.1554,74238.0
2018-02-16 15:00:00,53.21,53.23,53.11,53.23,51194.0,49.1462,49.1646,49.0538,49.1646,51194.0
2018-02-16 15:10:00,53.23,53.25,53.09,53.11,67612.0,49.1646,49.1831,49.0353,49.0538,67612.0
2018-02-16 15:20:00,53.1,53.15,53.01,53.05,65770.0,49.0446,49.0907,48.9614,48.9984,65770.0
2018-02-16 15:30:00,53.05,53.08,52.89,52.93,131131.0,48.9984,49.0261,48.8506,48.8875,131131.0
2018-02-16 15:40:00,52.93,53.07,52.77,53.05,232382.0,48.8875,49.0168,48.7398,48.9984,232382.0
2018-02-16 15:50:00,53.04,53.06,52.79,52.84,532592.0,48.9891,49.0076,48.7582,48.8044,532592.0
2018-02-20 09:30:00,52.53,52.68,52.4,52.45,252291.0,48.5181,48.6566,48.398,48.4442,252291.0
2018-02-20 09:40:00,52.44,52.56,52.3,52.53,160634.0,48.435,48.5458,48.3057,48.5181,160634.0
2018-02-20 09:50:00,52.53,52.65,52.4,52.44,188682.0,48.5181,48.6289,48.398,48.435,188682.0
2018-02-20 10:00:00,52.45,52.55,52.37,52.37,89353.0,48.4442,48.5366,48.3703,48.3703,89353.0
2018-02-20 10:10:00,52.38,52.6,52.37,52.59,150662.0,48.3795,48.5827,48.3703,48.5735,150662.0
2018-02-20 10:20:00,52.6,52.69,52.57,52.57,102700.0,48.5827,48.6659,48.555,48.555,102700.0
2018-02-20 10:30:00,52.56,52.61,52.47,52.57,89310.0,48.5458,48.592,48.4627,48.555,89310.0
2018-02-20 10:40:00,52.57,52.68,52.53,52.65,80439.0,48.555,48.6566,48.5181,48.6289,80439.0
2018-02-20 10:50:00,52.65,52.65,52.53,52.58,58953.0,48.6289,48.6289,48.5181,48.5643,58953.0
2018-02-20 11:00:00,52.59,52.76,52.54,52.75,64618.0,48.5735,48.7305,48.5273,48.7213,64618.0
2018-02-20 11:10:00,52.75,52.76,52.67,52.72,43330.0,48.7213,48.7305,48.6474,48.6936,43330.0
2018-02-20 11:20:00,52.72,52.92,52.72,52.84,70419.0,48.6936,48.8783,48.6936,48.8044,70419.0
2018-02-20 11:30:00,52.85,52.86,52.74,52.75,91664.0,48.8137,48.8229,48.7121,48.7213,91664.0
2018-02-20 11:40:00,52.74,52.87,52.69,52.85,89982.0,48.7121,48.8321,48.6659,48.8137,89982.0
2018-02-20 11:50:00,52.84,52.92,52.79,52.8,54953.0,48.8044,48.8783,48.7582,48.7675,54953.0
2018-02-20 12:00:00,52.81,52.86,52.78,52.81,51142.0,48.7767,48.8229,48.749,48.7767,51142.0
2018-02-20 12:10:00,52.81,52.82,52.76,52.81,43044.0,48.7767,48.7859,48.7305,48.7767,43044.0
2018-02-20 12:20:00,52.81,52.95,52.81,52.92,60733.0,48.7767,48.906,48.7767,48.8783,60733.0
2018-02-20 12:30:00,52.93,53.0,52.93,52.98,66121.0,48.8875,48.9522,48.8875,48.9337,66121.0
2018-02-20 12:40:00,52.98,53.1,52.96,53.1,64923.0,48.9337,49.0446,48.9153,49.0446,64923.0
2018-02-20 12:50:00,53.1,53.21,53.02,53.18,142344.0,49.0446,49.1462,48.9707,49.1184,142344.0
2018-02-20 13:00:00,53.18,53.18,52.93,52.93,66238.0,49.1184,49.1184,48.8875,48.8875,66238.0
2018-02-20 13:10:00,52.93,52.93,52.84,52.91,43468.0,48.8875,48.8875,48.8044,48.8691,43468.0
2018-02-20 13:20:00,52.9,52.91,52.83,52.86,34086.0,48.8598,48.8691,48.7952,48.8229,34086.0
2018-02-20 13:30:00,52.85,52.94,52.83,52.89,55827.0,48.8137,48.8968,48.7952,48.8506,55827.0
2018-02-20 13:40:00,52.89,52.92,52.81,52.92,58913.0,48.8506,48.8783,48.7767,48.8783,58913.0
2018-02-20 13:50:00,52.92,52.95,52.8,52.88,40753.0,48.8783,48.906,48.7675,48.8414,40753.0
2018-02-20 14:00:00,52.88,52.89,52.69,52.72,65165.0,48.8414,48.8506,48.6659,48.6936,65165.0
2018-02-20 14:10:00,52.72,52.74,52.63,52.71,66119.0,48.6936,48.7121,48.6105,48.6843,66119.0
2018-02-20 14:20:00,52.71,52.81,52.69,52.73,42666.0,48.6843,48.7767,48.6659,48.7028,42666.0
2018-02-20 14:30:00,52.73,52.91,52.7,52.88,48640.0,48.7028,48.8691,48.6751,48.8414,48640.0
2018-02-20 14:40:00,52.87,52.88,52.75,52.77,54494.0,48.8321,48.8414,48.7213,48.7398,54494.0
2018-02-20 14:50:00,52.78,52.79,52.68,52.68,61331.0,48.749,48.7582,48.6566,48.6566,61331.0
2018-02-20 15:00:00,52.69,52.76,52.59,52.61,81780.0,48.6659,48.7305,48.5735,48.592,81780.0
2018-02-20 15:10:00,52.6,52.65,52.54,52.57,90980.0,48.5827,48.6289,48.5273,48.555,90980.0
2018-02-20 15:20:00,52.56,52.64,52.46,52.63,130773.0,48.5458,48.6197,48.4534,48.6105,130773.0
2018-02-20 15:30:00,52.63,52.7,52.59,52.6,106346.0,48.6105,48.6751,48.5735,48.5827,106346.0
2018-02-20 15:40:00,52.6,52.62,52.51,52.57,236933.0,48.5827,48.6012,48.4996,48.555,236933.0
2018-02-20 15:50:00,52.56,52.57,52.46,52.46,840166.0,48.5458,48.555,48.4534,48.4534,840166.0
2018-02-21 09:30:00,52.67,52.97,52.58,52.92,150217.0,48.6474,48.9245,48.5643,48.8783,150217.0
2018-02-21 09:40:00,52.91,53.05,52.85,52.95,113724.0,48.8691,48.9984,48.8137,48.906,113724.0
2018-02-21 09:50:00,52.95,53.2,52.93,53.2,171610.0,48.906,49.1369,48.8875,49.1369,171610.0
2018-02-21 10:00:00,53.21,53.29,53.03,53.13,104729.0,49.1462,49.22,48.9799,49.0723,104729.0
2018-02-21 10:10:00,53.13,53.26,53.08,53.22,94594.0,49.0723,49.1923,49.0261,49.1554,94594.0
2018-02-21 10:20:00,53.22,53.59,53.2,53.58,279177.0,49.1554,49.4971,49.1369,49.4879,279177.0
2018-02-21 10:30:00,53.59,53.63,53.45,53.52,290024.0,49.4971,49.5341,49.3678,49.4325,290024.0
2018-02-21 10:40:00,53.53,53.8,53.48,53.67,206156.0,49.4417,49.6911,49.3955,49.571,206156.0
2018-02-21 10:50:00,53.67,53.71,53.49,53.52,93908.0,49.571,49.608,49.4048,49.4325,93908.0
2018-02-21 11:00:00,53.53,53.53,53.42,53.43,77920.0,49.4417,49.4417,49.3401,49.3494,77920.0
2018-02-21 11:10:00,53.42,53.45,53.35,53.42,63906.0,49.3401,49.3678,49.2755,49.3401,63906.0
2018-02-21 11:20:00,53.42,53.6,53.39,53.58,71818.0,49.3401,49.5064,49.3124,49.4879,71818.0
2018-02-21 11:30:00,53.57,53.67,53.52,53.67,165250.0,49.4787,49.571,49.4325,49.571,165250.0
2018-02-21 11:40:00,53.66,53.67,53.54,53.54,89974.0,49.5618,49.571,49.451,49.451,89974.0
2018-02-21 11:50:00,53.54,53.55,53.48,53.48,77836.0,49.451,49.4602,49.3955,49.3955,77836.0
2018-02-21 12:00:00,53.48,53.53,53.41,53.42,71334.0,49.3955,49.4417,49.3309,49.3401,71334.0
2018-02-21 12:10:00,53.43,53.46,53.35,53.45,79378.0,49.3494,49.3771,49.2755,49.3678,79378.0
2018-02-21 12:20:00,53.45,53.45,53.33,53.38,59145.0,49.3678,49.3678,49.257,49.3032,59145.0
2018-02-21 12:30:00,53.39,53.59,53.37,53.58,65518.0,49.3124,49.4971,49.2939,49.4879,65518.0
2018-02-21 12:40:00,53.59,53.66,53.53,53.66,52340.0,49.4971,49.5618,49.4417,49.5618,52340.0
2018-02-21 12:50:00,53.66,53.76,53.62,53.74,39880.0,49.5618,49.6542,49.5248,49.6357,39880.0
2018-02-21 13:00:00,53.74,53.75,53.65,53.71,44483.0,49.6357,49.6449,49.5526,49.608,44483.0
2018-02-21 13:10:00,53.71,53.8,53.67,53.77,43150.0,49.608,49.6911,49.571,49.6634,43150.0
2018-02-21 13:20:00,53.77,53.77,53.65,53.66,38249.0,49.6634,49.6634,49.5526,49.5618,38249.0
2018-02-21 13:30:00,53.67,53.77,53.64,53.75,96468.0,49.571,49.6634,49.5433,49.6449,96468.0
2018-02-21 13:40:00,53.76,54.0,53.74,53.99,112894.0,49.6542,49.8758,49.6357,49.8666,112894.0
2018-02-21 13:50:00,53.99,54.01,53.89,53.9,124222.0,49.8666,49.8851,49.7742,49.7835,124222.0
2018-02-21 14:00:00,53.9,54.25,53.87,54.19,155915.0,49.7835,50.1067,49.7557,50.0513,155915.0
2018-02-21 14:10:00,54.2,54.39,54.18,54.27,235654.0,50.0605,50.236,50.0421,50.1252,235654.0
2018-02-21 14:20:00,54.27,54.29,54.01,54.03,220970.0,50.1252,50.1437,49.8851,49.9035,220970.0
2018-02-21 14:30:00,54.03,54.12,53.99,54.09,105006.0,49.9035,49.9867,49.8666,49.9589,105006.0
2018-02-21 14:40:00,54.08,54.14,53.87,53.88,120129.0,49.9497,50.0051,49.7557,49.765,120129.0
2018-02-21 14:50:00,53.87,53.89,53.75,53.76,155688.0,49.7557,49.7742,49.6449,49.6542,155688.0
2018-02-21 15:00:00,53.76,53.76,53.34,53.4,269073.0,49.6542,49.6542,49.2662,49.3216,269073.0
2018-02-21 15:10:00,53.4,53.58,53.3,53.5,234256.0,49.3216,49.4879,49.2293,49.414,234256.0
2018-02-21 15:20:00,53.51,53.57,53.38,53.55,264191.0,49.4232,49.4787,49.3032,49.4602,264191.0
2018-02-21 15:30:00,53.54,53.66,53.5,53.52,360777.0,49.451,49.5618,49.414,49.4325,360777.0
2018-02-21 15:40:00,53.51,53.56,53.37,53.46,456351.0,49.4232,49.4694,49.2939,49.3771,456351.0
2018-02-21 15:50:00,53.45,53.45,53.15,53.16,521976.0,49.3678,49.3678,49.0907,49.1,521976.0
2018-02-22 09:30:00,53.26,53.39,52.97,53.04,274991.0,49.4779,49.5986,49.2084,49.2735,274991.0
2018-02-22 09:40:00,53.04,53.27,52.8,52.83,183484.0,49.2735,49.4871,49.0505,49.0784,183484.0
2018-02-22 09:50:00,52.82,52.95,52.78,52.94,153425.0,49.0691,49.1899,49.0319,49.1806,153425.0
2018-02-22 10:00:00,52.95,53.07,52.84,53.07,74171.0,49.1899,49.3013,49.0877,49.3013,74171.0
2018-02-22 10:10:00,53.07,53.2,53.05,53.06,115675.0,49.3013,49.4221,49.2828,49.2921,115675.0
2018-02-22 10:20:00,53.05,53.13,53.0,53.08,67479.0,49.2828,49.3571,49.2363,49.3106,67479.0
2018-02-22 10:30:00,53.09,53.25,53.07,53.22,82900.0,49.3199,49.4686,49.3013,49.4407,82900.0
2018-02-22 10:40:00,53.24,53.35,53.19,53.25,127115.0,49.4593,49.5615,49.4128,49.4686,127115.0
2018-02-22 10:50:00,53.26,53.33,53.16,53.21,66286.0,49.4779,49.5429,49.385,49.4314,66286.0
2018-02-22 11:00:00,53.2,53.35,53.19,53.32,74361.0,49.4221,49.5615,49.4128,49.5336,74361.0
2018-02-22 11:10:00,53.32,53.36,53.26,53.32,78546.0,49.5336,49.5707,49.4779,49.5336,78546.0
2018-02-22 11:20:00,53.31,53.45,53.3,53.31,167902.0,49.5243,49.6544,49.515,49.5243,167902.0
2018-02-22 11:30:00,53.3,53.37,53.21,53.34,94993.0,49.515,49.58,49.4314,49.5522,94993.0
2018-02-22 11:40:00,53.34,53.41,53.34,53.36,36897.0,49.5522,49.6172,49.5522,49.5707,36897.0
2018-02-22 11:50:00,53.37,53.4,53.27,53.28,65112.0,49.58,49.6079,49.4871,49.4964,65112.0
2018-02-22 12:00:00,53.29,53.37,53.24,53.27,57213.0,49.5057,49.58,49.4593,49.4871,57213.0
2018-02-22 12:10:00,53.26,53.26,53.17,53.21,66355.0,49.4779,49.4779,49.3942,49.4314,66355.0
2018-02-22 12:20:00,53.22,53.27,53.16,53.21,61414.0,49.4407,49.4871,49.385,49.4314,61414.0
2018-02-22 12:30:00,53.21,53.22,53.09,53.11,63789.0,49.4314,49.4407,49.3199,49.3385,63789.0
2018-02-22 12:40:00,53.11,53.18,53.03,53.03,48112.0,49.3385,49.4035,49.2642,49.2642,48112.0
2018-02-22 12:50:00,53.03,53.13,52.95,53.01,59993.0,49.2642,49.3571,49.1899,49.2456,59993.0
2018-02-22 13:00:00,53.01,53.06,52.96,53.03,41615.0,49.2456,49.2921,49.1992,49.2642,41615.0
2018-02-22 13:10:00,53.03,53.03,52.76,52.84,98241.0,49.2642,49.2642,49.0134,49.0877,98241.0
2018-02-22 13:20:00,52.84,52.96,52.8,52.92,69561.0,49.0877,49.1992,49.0505,49.162,69561.0
2018-02-22 13:30:00,52.92,52.97,52.84,52.96,79257.0,49.162,49.2084,49.0877,49.1992,79257.0
2018-02-22 13:40:00,52.95,52.95,52.76,52.78,59732.0,49.1899,49.1899,49.0134,49.0319,59732.0
2018-02-22 13:50:00,52.78,52.94,52.76,52.89,54941.0,49.0319,49.1806,49.0134,49.1341,54941.0
2018-02-22 14:00:00,52.88,52.92,52.77,52.79,68680.0,49.1248,49.162,49.0226,49.0412,68680.0
2018-02-22 14:10:00,52.8,52.86,52.77,52.81,85629.0,49.0505,49.1063,49.0226,49.0598,85629.0
2018-02-22 14:20:00,52.81,52.87,52.71,52.87,60471.0,49.0598,49.1155,48.9669,49.1155,60471.0
2018-02-22 14:30:00,52.87,53.0,52.85,52.91,88877.0,49.1155,49.2363,49.097,49.1527,88877.0
2018-02-22 14:40:00,52.91,52.91,52.76,52.8,39167.0,49.1527,49.1527,49.0134,49.0505,39167.0
2018-02-22 14:50:00,52.8,52.81,52.55,52.61,69099.0,49.0505,49.0598,48.8183,48.874,69099.0
2018-02-22 15:00:00,52.61,52.63,52.51,52.53,95527.0,48.874,48.8926,48.7811,48.7997,95527.0
2018-02-22 15:10:00,52.53,52.68,52.51,52.65,89481.0,48.7997,48.939,48.7811,48.9112,89481.0
2018-02-22 15:20:00,52.65,52.74,52.6,52.62,78073.0,48.9112,48.9948,48.8647,48.8833,78073.0
2018-02-22 15:30:00,52.63,52.71,52.58,52.68,153218.0,48.8926,48.9669,48.8461,48.939,153218.0
2018-02-22 15:40:00,52.68,52.75,52.45,52.45,272099.0,48.939,49.0041,48.7254,48.7254,272099.0
2018-02-22 15:50:00,52.46,52.69,52.45,52.57,346189.0,48.7347,48.9483,48.7254,48.8368,346189.0
2018-02-23 09:30:00,52.8,53.13,52.71,52.87,286296.0,49.0505,49.3571,48.9669,49.1155,286296.0
2018-02-23 09:40:00,52.87,52.98,52.69,52.72,112218.0,49.1155,49.2177,48.9483,48.9762,112218.0
2018-02-23 09:50:00,52.72,52.89,52.67,52.69,69424.0,48.9762,49.1341,48.9297,48.9483,69424.0
2018-02-23 10:00:00,52.72,52.87,52.62,52.84,105097.0,48.9762,49.1155,48.8833,49.0877,105097.0
2018-02-23 10:10:00,52.84,52.89,52.71,52.82,92185.0,49.0877,49.1341,48.9669,49.0691,92185.0
2018-02-23 10:20:00,52.82,52.95,52.78,52.85,63203.0,49.0691,49.1899,49.0319,49.097,63203.0
2018-02-23 10:30:00,52.84,52.95,52.78,52.95,56187.0,49.0877,49.1899,49.0319,49.1899,56187.0
2018-02-23 10:40:00,52.96,53.15,52.95,52.99,99506.0,49.1992,49.3757,49.1899,49.227,99506.0
2018-02-23 10:50:00,52.98,53.07,52.92,52.96,59729.0,49.2177,49.3013,49.162,49.1992,59729.0
2018-02-23 11:00:00,52.95,53.03,52.92,53.0,70924.0,49.1899,49.2642,49.162,49.2363,70924.0
2018-02-23 11:10:00,53.0,53.0,52.82,52.84,45108.0,49.2363,49.2363,49.0691,49.0877,45108.0
2018-02-23 11:20:00,52.84,52.98,52.84,52.97,48253.0,49.0877,49.2177,49.0877,49.2084,48253.0
2018-02-23 11:30:00,52.97,53.03,52.94,52.99,73846.0,49.2084,49.2642,49.1806,49.227,73846.0
2018-02-23 11:40:00,52.99,52.99,52.89,52.9,32798.0,49.227,49.227,49.1341,49.1434,32798.0
2018-02-23 11:50:00,52.9,52.99,52.9,52.99,45549.0,49.1434,49.227,49.1434,49.227,45549.0
2018-02-23 12:00:00,52.99,53.0,52.94,52.99,39882.0,49.227,49.2363,49.1806,49.227,39882.0
2018-02-23 12:10:00,53.0,53.04,52.93,52.99,40621.0,49.2363,49.2735,49.1713,49.227,40621.0
2018-02-23 12:20:00,52.99,53.0,52.88,52.88,50558.0,49.227,49.2363,49.1248,49.1248,50558.0
2018-02-23 12:30:00,52.89,52.9,52.8,52.8,50172.0,49.1341,49.1434,49.0505,49.0505,50172.0
2018-02-23 12:40:00,52.8,52.83,52.7,52.83,72294.0,49.0505,49.0784,48.9576,49.0784,72294.0
2018-02-23 12:50:00,52.84,52.86,52.75,52.76,25774.0,49.0877,49.1063,49.0041,49.0134,25774.0
2018-02-23 13:00:00,52.75,52.78,52.73,52.74,40843.0,49.0041,49.0319,48.9855,48.9948,40843.0
2018-02-23 13:10:00,52.75,52.77,52.72,52.73,32764.0,49.0041,49.0226,48.9762,48.9855,32764.0
2018-02-23 13:20:00,52.72,52.78,52.72,52.75,29170.0,48.9762,49.0319,48.9762,49.0041,29170.0
2018-02-23 13:30:00,52.74,52.84,52.72,52.84,32771.0,48.9948,49.0877,48.9762,49.0877,32771.0
2018-02-23 13:40:00,52.85,52.85,52.82,52.82,32367.0,49.097,49.097,49.0691,49.0691,32367.0
2018-02-23 13:50:00,52.82,52.86,52.79,52.85,42704.0,49.0691,49.1063,49.0412,49.097,42704.0
2018-02-23 14:00:00,52.86,52.89,52.76,52.78,52524.0,49.1063,49.1341,49.0134,49.0319,52524.0
2018-02-23 14:10:00,52.79,52.8,52.75,52.79,30237.0,49.0412,49.0505,49.0041,49.0412,30237.0
2018-02-23 14:20:00,52.78,52.87,52.77,52.83,41991.0,49.0319,49.1155,49.0226,49.0784,41991.0
2018-02-23 14:30:00,52.83,52.86,52.79,52.81,52475.0,49.0784,49.1063,49.0412,49.0598,52475.0
2018-02-23 14:40:00,52.8,53.0,52.8,52.99,58086.0,49.0505,49.2363,49.0505,49.227,58086.0
2018-02-23 14:50:00,53.0,53.07,52.99,53.06,65359.0,49.2363,49.3013,49.227,49.2921,65359.0
2018-02-23 15:00:00,53.06,53.21,53.06,53.18,67826.0,49.2921,49.4314,49.2921,49.4035,67826.0
2018-02-23 15:10:00,53.19,53.21,53.11,53.16,57030.0,49.4128,49.4314,49.3385,49.385,57030.0
2018-02-23 15:20:00,53.16,53.28,53.15,53.26,128150.0,49.385,49.4964,49.3757,49.4779,128150.0
2018-02-23 15:30:00,53.26,53.31,53.21,53.27,149348.0,49.4779,49.5243,49.4314,49.4871,149348.0
2018-02-23 15:40:00,53.27,53.37,53.26,53.32,231612.0,49.4871,49.58,49.4779,49.5336,231612.0
2018-02-23 15:50:00,53.33,53.48,53.32,53.46,474753.0,49.5429,49.6822,49.5336,49.6636,474753.0
2018-02-26 09:30:00,54.61,54.7,54.21,54.5,728140.0,50.732,50.8156,50.3604,50.6298,728140.0
2018-02-26 09:40:00,54.5,54.8,54.22,54.3,315371.0,50.6298,50.9085,50.3697,50.444,315371.0
2018-02-26 09:50:00,54.3,54.39,54.12,54.25,247166.0,50.444,50.5276,50.2768,50.3975,247166.0
2018-02-26 10:00:00,54.26,54.32,54.06,54.28,147127.0,50.4068,50.4626,50.221,50.4254,147127.0
2018-02-26 10:10:00,54.29,54.29,54.09,54.09,137506.0,50.4347,50.4347,50.2489,50.2489,137506.0
2018-02-26 10:20:00,54.09,54.1,53.75,53.8,168516.0,50.2489,50.2582,49.9331,49.9795,168516.0
2018-02-26 10:30:00,53.81,53.96,53.78,53.95,111689.0,49.9888,50.1281,49.9609,50.1189,111689.0
2018-02-26 10:40:00,53.95,54.1,53.9,54.08,105962.0,50.1189,50.2582,50.0724,50.2396,105962.0
2018-02-26 10:50:00,54.07,54.16,54.05,54.13,98178.0,50.2303,50.3139,50.2117,50.2861,98178.0
2018-02-26 11:00:00,54.12,54.31,54.05,54.29,104468.0,50.2768,50.4533,50.2117,50.4347,104468.0
2018-02-26 11:10:00,54.3,54.38,54.26,54.37,57182.0,50.444,50.5183,50.4068,50.509,57182.0
2018-02-26 11:20:00,54.38,54.39,54.26,54.34,85850.0,50.5183,50.5276,50.4068,50.4812,85850.0
2018-02-26 11:30:00,54.35,54.39,54.25,54.36,80203.0,50.4904,50.5276,50.3975,50.4997,80203.0
2018-02-26 11:40:00,54.36,54.36,54.19,54.21,126279.0,50.4997,50.4997,50.3418,50.3604,126279.0
2018-02-26 11:50:00,54.21,54.29,54.21,54.23,37672.0,50.3604,50.4347,50.3604,50.379,37672.0
2018-02-26 12:00:00,54.22,54.24,54.12,54.19,48330.0,50.3697,50.3883,50.2768,50.3418,48330.0
2018-02-26 12:10:00,54.19,54.3,54.18,54.25,50988.0,50.3418,50.444,50.3325,50.3975,50988.0
2018-02-26 12:20:00,54.26,54.4,54.25,54.35,51275.0,50.4068,50.5369,50.3975,50.4904,51275.0
2018-02-26 12:30:00,54.36,54.39,54.27,54.36,78622.0,50.4997,50.5276,50.4161,50.4997,78622.0
2018-02-26 12:40:00,54.35,54.52,54.32,54.52,67807.0,50.4904,50.6484,50.4626,50.6484,67807.0
2018-02-26 12:50:00,54.52,54.58,54.48,54.54,89496.0,50.6484,50.7041,50.6112,50.667,89496.0
2018-02-26 13:00:00,54.54,54.61,54.51,54.57,132592.0,50.667,50.732,50.6391,50.6948,132592.0
2018-02-26 13:10:00,54.57,54.63,54.56,54.63,118646.0,50.6948,50.7506,50.6855,50.7506,118646.0
2018-02-26 13:20:00,54.63,54.72,54.6,54.72,134010.0,50.7506,50.8342,50.7227,50.8342,134010.0
2018-02-26 13:30:00,54.71,54.71,54.64,54.69,74953.0,50.8249,50.8249,50.7599,50.8063,74953.0
2018-02-26 13:40:00,54.69,54.76,54.69,54.74,150622.0,50.8063,50.8713,50.8063,50.8528,150622.0
2018-02-26 13:50:00,54.75,54.75,54.69,54.74,90624.0,50.862,50.862,50.8063,50.8528,90624.0
2018-02-26 14:00:00,54.75,54.76,54.66,54.71,117081.0,50.862,50.8713,50.7784,50.8249,117081.0
2018-02-26 14:10:00,54.71,54.76,54.66,54.66,120874.0,50.8249,50.8713,50.7784,50.7784,120874.0
2018-02-26 14:20:00,54.66,54.67,54.59,54.61,62033.0,50.7784,50.7877,50.7134,50.732,62033.0
2018-02-26 14:30:00,54.6,54.6,54.53,54.54,76314.0,50.7227,50.7227,50.6577,50.667,76314.0
2018-02-26 14:40:00,54.55,54.66,54.48,54.66,161340.0,50.6762,50.7784,50.6112,50.7784,161340.0
2018-02-26 14:50:00,54.65,54.75,54.61,54.64,116283.0,50.7691,50.862,50.732,50.7599,116283.0
2018-02-26 15:00:00,54.63,54.66,54.57,54.64,103653.0,50.7506,50.7784,50.6948,50.7599,103653.0
2018-02-26 15:10:00,54.65,54.77,54.62,54.76,150093.0,50.7691,50.8806,50.7413,50.8713,150093.0
2018-02-26 15:20:00,54.76,54.79,54.67,54.67,135468.0,50.8713,50.8992,50.7877,50.7877,135468.0
2018-02-26 15:30:00,54.68,54.76,54.63,54.76,161879.0,50.797,50.8713,50.7506,50.8713,161879.0
2018-02-26 15:40:00,54.76,54.78,54.6,54.68,202098.0,50.8713,50.8899,50.7227,50.797,202098.0
2018-02-26 15:50:00,54.68,54.75,54.68,54.7,503635.0,50.797,50.862,50.797,50.8156,503635.0
2018-02-27 09:30:00,54.59,54.91,54.47,54.85,203814.0,50.7134,51.0107,50.6019,50.9549,203814.0
2018-02-27 09:40:00,54.85,55.01,54.72,55.0,231925.0,50.9549,51.1036,50.8342,51.0943,231925.0
2018-02-27 09:50:00,55.0,55.0,54.8,54.83,163851.0,51.0943,51.0943,50.9085,50.9364,163851.0
2018-02-27 10:00:00,54.82,54.82,54.64,54.75,99693.0,50.9271,50.9271,50.7599,50.862,99693.0
2018-02-27 10:10:00,54.76,54.85,54.65,54.85,103024.0,50.8713,50.9549,50.7691,50.9549,103024.0
2018-02-27 10:20:00,54.85,54.91,54.73,54.74,89394.0,50.9549,51.0107,50.8435,50.8528,89394.0
2018-02-27 10:30:00,54.74,54.76,54.37,54.4,115677.0,50.8528,50.8713,50.509,50.5369,115677.0
2018-02-27 10:40:00,54.4,54.43,54.1,54.16,135627.0,50.5369,50.5648,50.2582,50.3139,135627.0
2018-02-27 10:50:00,54.15,54.21,54.05,54.16,100263.0,50.3046,50.3604,50.2117,50.3139,100263.0
2018-02-27 11:00:00,54.15,54.31,54.11,54.31,211033.0,50.3046,50.4533,50.2675,50.4533,211033.0
2018-02-27 11:10:00,54.32,54.39,54.2,54.22,92014.0,50.4626,50.5276,50.3511,50.3697,92014.0
2018-02-27 11:20:00,54.22,54.32,54.12,54.14,46466.0,50.3697,50.4626,50.2768,50.2954,46466.0
2018-02-27 11:30:00,54.14,54.28,54.12,54.15,56578.0,50.2954,50.4254,50.2768,50.3046,56578.0
2018-02-27 11:40:00,54.14,54.15,54.01,54.12,95607.0,50.2954,50.3046,50.1746,50.2768,95607.0
2018-02-27 11:50:00,54.13,54.15,53.94,53.96,84184.0,50.2861,50.3046,50.1096,50.1281,84184.0
2018-02-27 12:00:00,53.95,54.08,53.9,54.05,50202.0,50.1189,50.2396,50.0724,50.2117,50202.0
2018-02-27 12:10:00,54.05,54.09,53.93,53.94,42891.0,50.2117,50.2489,50.1003,50.1096,42891.0
2018-02-27 12:20:00,53.93,53.94,53.79,53.93,68057.0,50.1003,50.1096,49.9702,50.1003,68057.0
2018-02-27 12:30:00,53.93,53.99,53.88,53.99,42506.0,50.1003,50.156,50.0538,50.156,42506.0
2018-02-27 12:40:00,54.0,54.18,53.99,54.12,51682.0,50.1653,50.3325,50.156,50.2768,51682.0
2018-02-27 12:50:00,54.12,54.23,54.12,54.22,61490.0,50.2768,50.379,50.2768,50.3697,61490.0
2018-02-27 13:00:00,54.21,54.23,54.05,54.17,50769.0,50.3604,50.379,50.2117,50.3232,50769.0
2018-02-27 13:10:00,54.18,54.19,54.04,54.1,30538.0,50.3325,50.3418,50.2025,50.2582,30538.0
2018-02-27 13:20:00,54.1,54.15,54.07,54.1,60091.0,50.2582,50.3046,50.2303,50.2582,60091.0
2018-02-27 13:30:00,54.09,54.09,53.97,53.98,45599.0,50.2489,50.2489,50.1374,50.1467,45599.0
2018-02-27 13:40:00,53.98,54.11,53.95,53.96,47649.0,50.1467,50.2675,50.1189,50.1281,47649.0
2018-02-27 13:50:00,53.95,53.99,53.88,53.97,50176.0,50.1189,50.156,50.0538,50.1374,50176.0
2018-02-27 14:00:00,53.98,54.0,53.86,53.93,63421.0,50.1467,50.1653,50.0352,50.1003,63421.0
2018-02-27 14:10:00,53.93,53.95,53.81,53.81,87065.0,50.1003,50.1189,49.9888,49.9888,87065.0
2018-02-27 14:20:00,53.8,53.81,53.64,53.71,126932.0,49.9795,49.9888,49.8309,49.8959,126932.0
2018-02-27 14:30:00,53.71,53.97,53.69,53.88,102249.0,49.8959,50.1374,49.8773,50.0538,102249.0
2018-02-27 14:40:00,53.89,53.91,53.68,53.72,65254.0,50.0631,50.0817,49.868,49.9052,65254.0
2018-02-27 14:50:00,53.72,53.87,53.72,53.79,71058.0,49.9052,50.0445,49.9052,49.9702,71058.0
2018-02-27 15:00:00,53.79,53.81,53.65,53.66,57966.0,49.9702,49.9888,49.8402,49.8494,57966.0
2018-02-27 15:10:00,53.67,53.78,53.66,53.74,69833.0,49.8587,49.9609,49.8494,49.9238,69833.0
2018-02-27 15:20:00,53.74,53.77,53.53,53.6,203747.0,49.9238,49.9516,49.7287,49.7937,203747.0
2018-02-27 15:30:00,53.6,53.72,53.56,53.65,160850.0,49.7937,49.9052,49.7565,49.8402,160850.0
2018-02-27 15:40:00,53.65,53.84,53.57,53.83,231894.0,49.8402,50.0167,49.7658,50.0074,231894.0
2018-02-27 15:50:00,53.84,53.85,53.58,53.58,602189.0,50.0167,50.026,49.7751,49.7751,602189.0
2018-02-28 09:30:00,53.87,53.94,53.52,53.63,144071.0,50.0445,50.1096,49.7194,49.8216,144071.0
2018-02-28 09:40:00,53.63,53.74,53.46,53.59,113691.0,49.8216,49.9238,49.6636,49.7844,113691.0
2018-02-28 09:50:00,53.59,53.88,53.54,53.83,126676.0,49.7844,50.0538,49.738,50.0074,126676.0
2018-02-28 10:00:00,53.83,53.97,53.82,53.87,149717.0,50.0074,50.1374,49.9981,50.0445,149717.0
2018-02-28 10:10:00,53.86,53.94,53.81,53.94,80113.0,50.0352,50.1096,49.9888,50.1096,80113.0
2018-02-28 10:20:00,53.94,54.06,53.92,54.03,70516.0,50.1096,50.221,50.091,50.1932,70516.0
2018-02-28 10:30:00,54.03,54.08,53.95,54.02,60957.0,50.1932,50.2396,50.1189,50.1839,60957.0
2018-02-28 10:40:00,54.02,54.04,53.77,53.77,86024.0,50.1839,50.2025,49.9516,49.9516,86024.0
2018-02-28 10:50:00,53.78,53.84,53.48,53.64,104496.0,49.9609,50.0167,49.6822,49.8309,104496.0
2018-02-28 11:00:00,53.65,53.74,53.55,53.55,66868.0,49.8402,49.9238,49.7473,49.7473,66868.0
2018-02-28 11:10:00,53.55,53.56,53.42,53.51,141720.0,49.7473,49.7565,49.6265,49.7101,141720.0
2018-02-28 11:20:00,53.5,53.77,53.48,53.73,75340.0,49.7008,49.9516,49.6822,49.9145,75340.0
2018-02-28 11:30:00,53.75,53.75,53.52,53.54,71541.0,49.9331,49.9331,49.7194,49.738,71541.0
2018-02-28 11:40:00,53.54,53.66,53.36,53.47,61539.0,49.738,49.8494,49.5707,49.6729,61539.0
2018-02-28 11:50:00,53.46,53.68,53.46,53.64,59784.0,49.6636,49.868,49.6636,49.8309,59784.0
2018-02-28 12:00:00,53.65,53.81,53.65,53.77,47476.0,49.8402,49.9888,49.8402,49.9516,47476.0
2018-02-28 12:10:00,53.76,53.76,53.67,53.67,33865.0,49.9423,49.9423,49.8587,49.8587,33865.0
2018-02-28 12:20:00,53.66,53.72,53.64,53.66,62923.0,49.8494,49.9052,49.8309,49.8494,62923.0
2018-02-28 12:30:00,53.66,53.81,53.61,53.81,58070.0,49.8494,49.9888,49.803,49.9888,58070.0
2018-02-28 12:40:00,53.79,54.0,53.77,53.99,65135.0,49.9702,50.1653,49.9516,50.156,65135.0
2018-02-28 12:50:00,53.98,54.06,53.94,54.0,49624.0,50.1467,50.221,50.1096,50.1653,49624.0
2018-02-28 13:00:00,53.99,54.03,53.92,54.02,43860.0,50.156,50.1932,50.091,50.1839,43860.0
2018-02-28 13:10:00,54.02,54.08,53.97,54.05,54522.0,50.1839,50.2396,50.1374,50.2117,54522.0
2018-02-28 13:20:00,54.05,54.14,54.01,54.06,35312.0,50.2117,50.2954,50.1746,50.221,35312.0
2018-02-28 13:30:00,54.07,54.09,53.96,54.06,113153.0,50.2303,50.2489,50.1281,50.221,113153.0
2018-02-28 13:40:00,54.05,54.11,53.98,54.03,134517.0,50.2117,50.2675,50.1467,50.1932,134517.0
2018-02-28 13:50:00,54.03,54.25,53.99,54.24,73569.0,50.1932,50.3975,50.156,50.3883,73569.0
2018-02-28 14:00:00,54.23,54.34,54.17,54.22,77776.0,50.379,50.4812,50.3232,50.3697,77776.0
2018-02-28 14:10:00,54.22,54.44,54.11,54.37,354379.0,50.3697,50.5741,50.2675,50.509,354379.0
2018-02-28 14:20:00,54.37,54.5,54.21,54.24,246861.0,50.509,50.6298,50.3604,50.3883,246861.0
2018-02-28 14:30:00,54.24,54.41,54.24,54.35,145117.0,50.3883,50.5462,50.3883,50.4904,145117.0
2018-02-28 14:40:00,54.34,54.37,54.15,54.17,132142.0,50.4812,50.509,50.3046,50.3232,132142.0
2018-02-28 14:50:00,54.18,54.23,54.02,54.08,149564.0,50.3325,50.379,50.1839,50.2396,149564.0
2018-02-28 15:00:00,54.08,54.1,53.96,54.08,121503.0,50.2396,50.2582,50.1281,50.2396,121503.0
2018-02-28 15:10:00,54.07,54.1,53.99,54.08,166128.0,50.2303,50.2582,50.156,50.2396,166128.0
2018-02-28 15:20:00,54.07,54.11,53.92,54.08,190614.0,50.2303,50.2675,50.091,50.2396,190614.0
2018-02-28 15:30:00,54.09,54.35,54.09,54.34,202078.0,50.2489,50.4904,50.2489,50.4812,202078.0
2018-02-28 15:40:00,54.34,54.34,54.01,54.02,335713.0,50.4812,50.4812,50.1746,50.1839,335713.0
2018-02-28 15:50:00,54.01,54.09,53.9,53.91,576355.0,50.1746,50.2489,50.0724,50.0817,576355.0
2018-03-01 09:30:00,53.87,54.49,53.82,54.2,242617.0,50.0445,50.6205,49.9981,50.3511,242617.0
2018-03-01 09:40:00,54.21,54.32,53.97,54.09,223561.0,50.3604,50.4626,50.1374,50.2489,223561.0
2018-03-01 09:50:00,54.08,54.47,54.07,54.47,198332.0,50.2396,50.6019,50.2303,50.6019,198332.0
2018-03-01 10:00:00,54.47,54.96,54.47,54.88,358585.0,50.6019,51.0571,50.6019,50.9828,358585.0
2018-03-01 10:10:00,54.88,54.9,54.5,54.57,248736.0,50.9828,51.0014,50.6298,50.6948,248736.0
2018-03-01 10:20:00,54.56,54.58,54.29,54.5,140577.0,50.6855,50.7041,50.4347,50.6298,140577.0
2018-03-01 10:30:00,54.49,54.75,54.49,54.56,137543.0,50.6205,50.862,50.6205,50.6855,137543.0
2018-03-01 10:40:00,54.57,54.65,54.45,54.53,183692.0,50.6948,50.7691,50.5833,50.6577,183692.0
2018-03-01 10:50:00,54.53,54.6,54.46,54.51,109207.0,50.6577,50.7227,50.5926,50.6391,109207.0
2018-03-01 11:00:00,54.5,54.67,54.45,54.59,171408.0,50.6298,50.7877,50.5833,50.7134,171408.0
2018-03-01 11:10:00,54.59,54.6,54.4,54.48,172470.0,50.7134,50.7227,50.5369,50.6112,172470.0
2018-03-01 11:20:00,54.49,54.5,54.14,54.19,140670.0,50.6205,50.6298,50.2954,50.3418,140670.0
2018-03-01 11:30:00,54.19,54.26,54.1,54.15,120293.0,50.3418,50.4068,50.2582,50.3046,120293.0
2018-03-01 11:40:00,54.14,54.37,54.1,54.37,98903.0,50.2954,50.509,50.2582,50.509,98903.0
2018-03-01 11:50:00,54.36,54.55,54.34,54.46,70483.0,50.4997,50.6762,50.4812,50.5926,70483.0
2018-03-01 12:00:00,54.48,54.48,54.28,54.35,78318.0,50.6112,50.6112,50.4254,50.4904,78318.0
2018-03-01 12:10:00,54.35,54.39,54.25,54.26,63148.0,50.4904,50.5276,50.3975,50.4068,63148.0
2018-03-01 12:20:00,54.25,54.25,54.06,54.14,98411.0,50.3975,50.3975,50.221,50.2954,98411.0
2018-03-01 12:30:00,54.13,54.2,54.0,54.15,100955.0,50.2861,50.3511,50.1653,50.3046,100955.0
2018-03-01 12:40:00,54.2,54.31,54.12,54.29,72215.0,50.3511,50.4533,50.2768,50.4347,72215.0
2018-03-01 12:50:00,54.3,54.3,54.03,54.03,77647.0,50.444,50.444,50.1932,50.1932,77647.0
2018-03-01 13:00:00,54.03,54.04,53.57,53.57,161197.0,50.1932,50.2025,49.7658,49.7658,161197.0
2018-03-01 13:10:00,53.57,53.63,53.45,53.53,121232.0,49.7658,49.8216,49.6544,49.7287,121232.0
2018-03-01 13:20:00,53.51,53.82,53.46,53.77,140103.0,49.7101,49.9981,49.6636,49.9516,140103.0
2018-03-01 13:30:00,53.76,53.85,53.7,53.74,97209.0,49.9423,50.026,49.8866,49.9238,97209.0
2018-03-01 13:40:00,53.74,53.74,53.42,53.52,89941.0,49.9238,49.9238,49.6265,49.7194,89941.0
2018-03-01 13:50:00,53.52,53.6,53.35,53.38,99612.0,49.7194,49.7937,49.5615,49.5893,99612.0
2018-03-01 14:00:00,53.39,53.42,53.15,53.28,179515.0,49.5986,49.6265,49.3757,49.4964,179515.0
2018-03-01 14:10:00,53.29,53.35,53.01,53.31,175158.0,49.5057,49.5615,49.2456,49.5243,175158.0
2018-03-01 14:20:00,53.32,53.49,53.29,53.49,148555.0,49.5336,49.6915,49.5057,49.6915,148555.0
2018-03-01 14:30:00,53.49,53.53,53.24,53.29,128745.0,49.6915,49.7287,49.4593,49.5057,128745.0
2018-03-01 14:40:00,53.29,53.56,53.27,53.45,137315.0,49.5057,49.7565,49.4871,49.6544,137315.0
2018-03-01 14:50:00,53.47,53.62,53.46,53.59,157771.0,49.6729,49.8123,49.6636,49.7844,157771.0
2018-03-01 15:00:00,53.6,53.64,53.29,53.45,189925.0,49.7937,49.8309,49.5057,49.6544,189925.0
2018-03-01 15:10:00,53.45,53.73,53.45,53.71,152974.0,49.6544,49.9145,49.6544,49.8959,152974.0
2018-03-01 15:20:00,53.71,53.78,53.55,53.6,207458.0,49.8959,49.9609,49.7473,49.7937,207458.0
2018-03-01 15:30:00,53.59,53.66,53.33,53.36,271260.0,49.7844,49.8494,49.5429,49.5707,271260.0
2018-03-01 15:40:00,53.36,53.48,53.25,53.45,359762.0,49.5707,49.6822,49.4686,49.6544,359762.0
2018-03-01 15:50:00,53.45,53.53,53.29,53.35,735093.0,49.6544,49.7287,49.5057,49.5615,735093.0
2018-03-02 09:30:00,52.78,52.79,52.05,52.1,385192.0,49.0319,49.0412,48.3538,48.4002,385192.0
2018-03-02 09:40:00,52.1,52.24,51.81,52.14,217670.0,48.4002,48.5303,48.1308,48.4374,217670.0
2018-03-02 09:50:00,52.14,52.4,52.11,52.34,191808.0,48.4374,48.6789,48.4095,48.6232,191808.0
2018-03-02 10:00:00,52.31,52.55,52.3,52.43,186119.0,48.5953,48.8183,48.586,48.7068,186119.0
2018-03-02 10:10:00,52.43,52.46,52.25,52.27,181381.0,48.7068,48.7347,48.5396,48.5582,181381.0
2018-03-02 10:20:00,52.28,52.47,52.15,52.42,129908.0,48.5674,48.744,48.4467,48.6975,129908.0
2018-03-02 10:30:00,52.43,52.58,52.36,52.38,162350.0,48.7068,48.8461,48.6418,48.6603,162350.0
2018-03-02 10:40:00,52.38,52.66,52.38,52.59,138398.0,48.6603,48.9205,48.6603,48.8554,138398.0
2018-03-02 10:50:00,52.6,52.66,52.49,52.54,104646.0,48.8647,48.9205,48.7625,48.809,104646.0
2018-03-02 11:00:00,52.54,52.65,52.38,52.41,129144.0,48.809,48.9112,48.6603,48.6882,129144.0
2018-03-02 11:10:00,52.41,52.48,52.27,52.35,161760.0,48.6882,48.7532,48.5582,48.6325,161760.0
2018-03-02 11:20:00,52.35,52.76,52.32,52.69,142233.0,48.6325,49.0134,48.6046,48.9483,142233.0
2018-03-02 11:30:00,52.7,52.85,52.69,52.85,171115.0,48.9576,49.097,48.9483,49.097,171115.0
2018-03-02 11:40:00,52.85,52.99,52.78,52.99,134191.0,49.097,49.227,49.0319,49.227,134191.0
2018-03-02 11:50:00,52.99,53.22,52.92,53.21,161101.0,49.227,49.4407,49.162,49.4314,161101.0
2018-03-02 12:00:00,53.21,53.27,53.06,53.09,157083.0,49.4314,49.4871,49.2921,49.3199,157083.0
2018-03-02 12:10:00,53.08,53.12,52.97,53.03,90515.0,49.3106,49.3478,49.2084,49.2642,90515.0
2018-03-02 12:20:00,53.02,53.16,52.97,53.14,75827.0,49.2549,49.385,49.2084,49.3664,75827.0
2018-03-02 12:30:00,53.15,53.15,52.99,53.0,79608.0,49.3757,49.3757,49.227,49.2363,79608.0
2018-03-02 12:40:00,53.0,53.15,52.96,53.08,100188.0,49.2363,49.3757,49.1992,49.3106,100188.0
2018-03-02 12:50:00,53.08,53.24,53.06,53.16,92241.0,49.3106,49.4593,49.2921,49.385,92241.0
2018-03-02 13:00:00,53.16,53.2,53.03,53.05,67335.0,49.385,49.4221,49.2642,49.2828,67335.0
2018-03-02 13:10:00,53.04,53.05,52.89,52.98,95712.0,49.2735,49.2828,49.1341,49.2177,95712.0
2018-03-02 13:20:00,52.97,53.0,52.86,52.86,65095.0,49.2084,49.2363,49.1063,49.1063,65095.0
2018-03-02 13:30:00,52.86,52.93,52.78,52.85,82778.0,49.1063,49.1713,49.0319,49.097,82778.0
2018-03-02 13:40:00,52.86,52.99,52.83,52.99,71776.0,49.1063,49.227,49.0784,49.227,71776.0
2018-03-02 13:50:00,52.98,53.01,52.83,52.83,83274.0,49.2177,49.2456,49.0784,49.0784,83274.0
2018-03-02 14:00:00,52.84,53.14,52.84,53.05,98001.0,49.0877,49.3664,49.0877,49.2828,98001.0
2018-03-02 14:10:00,53.06,53.27,53.05,53.14,113855.0,49.2921,49.4871,49.2828,49.3664,113855.0
2018-03-02 14:20:00,53.15,53.18,53.05,53.11,68738.0,49.3757,49.4035,49.2828,49.3385,68738.0
2018-03-02 14:30:00,53.11,53.12,52.98,53.11,91404.0,49.3385,49.3478,49.2177,49.3385,91404.0
2018-03-02 14:40:00,53.11,53.14,53.01,53.05,119141.0,49.3385,49.3664,49.2456,49.2828,119141.0
2018-03-02 14:50:00,53.05,53.12,52.95,52.95,96322.0,49.2828,49.3478,49.1899,49.1899,96322.0
2018-03-02 15:00:00,52.95,52.95,52.77,52.91,145500.0,49.1899,49.1899,49.0226,49.1527,145500.0
2018-03-02 15:10:00,52.91,52.99,52.83,52.98,128987.0,49.1527,49.227,49.0784,49.2177,128987.0
2018-03-02 15:20:00,52.99,53.1,52.96,53.07,202308.0,49.227,49.3292,49.1992,49.3013,202308.0
2018-03-02 15:30:00,53.06,53.32,53.05,53.31,229186.0,49.2921,49.5336,49.2828,49.5243,229186.0
2018-03-02 15:40:00,53.3,53.42,53.3,53.32,375657.0,49.515,49.6265,49.515,49.5336,375657.0
2018-03-02 15:50:00,53.33,53.43,53.27,53.27,469237.0,49.5429,49.6358,49.4871,49.4871,469237.0
2018-03-05 09:30:00,52.91,52.93,52.61,52.74,192408.0,49.1527,49.1713,48.874,48.9948,192408.0
2018-03-05 09:40:00,52.75,53.09,52.71,52.77,270367.0,49.0041,49.3199,48.9669,49.0226,270367.0
2018-03-05 09:50:00,52.76,52.81,52.61,52.72,90283.0,49.0134,49.0598,48.874,48.9762,90283.0
2018-03-05 10:00:00,52.7,52.78,52.58,52.67,60112.0,48.9576,49.0319,48.8461,48.9297,60112.0
2018-03-05 10:10:00,52.7,52.78,52.61,52.74,31448.0,48.9576,49.0319,48.874,48.9948,31448.0
2018-03-05 10:20:00,52.72,52.79,52.62,52.65,41298.0,48.9762,49.0412,48.8833,48.9112,41298.0
2018-03-05 10:30:00,52.66,52.84,52.62,52.84,46988.0,48.9205,49.0877,48.8833,49.0877,46988.0
2018-03-05 10:40:00,52.84,52.97,52.84,52.94,73102.0,49.0877,49.2084,49.0877,49.1806,73102.0
2018-03-05 10:50:00,52.95,53.05,52.86,53.03,74951.0,49.1899,49.2828,49.1063,49.2642,74951.0
2018-03-05 11:00:00,53.02,53.25,52.99,53.13,75384.0,49.2549,49.4686,49.227,49.3571,75384.0
2018-03-05 11:10:00,53.12,53.2,53.05,53.17,63797.0,49.3478,49.4221,49.2828,49.3942,63797.0
2018-03-05 11:20:00,53.18,53.36,53.18,53.28,56146.0,49.4035,49.5707,49.4035,49.4964,56146.0
2018-03-05 11:30:00,53.29,53.32,53.13,53.19,79411.0,49.5057,49.5336,49.3571,49.4128,79411.0
2018-03-05 11:40:00,53.2,53.32,53.19,53.32,84917.0,49.4221,49.5336,49.4128,49.5336,84917.0
2018-03-05 11:50:00,53.32,53.38,53.25,53.34,96531.0,49.5336,49.5893,49.4686,49.5522,96531.0
2018-03-05 12:00:00,53.34,53.36,53.25,53.27,57366.0,49.5522,49.5707,49.4686,49.4871,57366.0
2018-03-05 12:10:00,53.27,53.32,53.24,53.24,82212.0,49.4871,49.5336,49.4593,49.4593,82212.0
2018-03-05 12:20:00,53.24,53.31,53.19,53.31,65730.0,49.4593,49.5243,49.4128,49.5243,65730.0
2018-03-05 12:30:00,53.31,53.35,53.26,53.34,79736.0,49.5243,49.5615,49.4779,49.5522,79736.0
2018-03-05 12:40:00,53.34,53.45,53.3,53.44,64587.0,49.5522,49.6544,49.515,49.6451,64587.0
2018-03-05 12:50:00,53.44,53.79,53.4,53.73,137239.0,49.6451,49.9702,49.6079,49.9145,137239.0
2018-03-05 13:00:00,53.73,53.85,53.69,53.73,94600.0,49.9145,50.026,49.8773,49.9145,94600.0
2018-03-05 13:10:00,53.73,53.86,53.72,53.74,86529.0,49.9145,50.0352,49.9052,49.9238,86529.0
2018-03-05 13:20:00,53.73,53.88,53.69,53.87,80699.0,49.9145,50.0538,49.8773,50.0445,80699.0
2018-03-05 13:30:00,53.87,53.89,53.64,53.79,88069.0,50.0445,50.0631,49.8309,49.9702,88069.0
2018-03-05 13:40:00,53.79,53.85,53.75,53.84,121465.0,49.9702,50.026,49.9331,50.0167,121465.0
2018-03-05 13:50:00,53.84,53.98,53.82,53.98,108412.0,50.0167,50.1467,49.9981,50.1467,108412.0
2018-03-05 14:00:00,53.97,54.07,53.89,53.93,183060.0,50.1374,50.2303,50.0631,50.1003,183060.0
2018-03-05 14:10:00,53.93,53.99,53.63,53.65,150239.0,50.1003,50.156,49.8216,49.8402,150239.0
2018-03-05 14:20:00,53.65,53.89,53.63,53.79,88993.0,49.8402,50.0631,49.8216,49.9702,88993.0
2018-03-05 14:30:00,53.79,53.9,53.75,53.89,84300.0,49.9702,50.0724,49.9331,50.0631,84300.0
2018-03-05 14:40:00,53.9,53.96,53.86,53.91,94875.0,50.0724,50.1281,50.0352,50.0817,94875.0
2018-03-05 14:50:00,53.91,53.97,53.89,53.97,94451.0,50.0817,50.1374,50.0631,50.1374,94451.0
2018-03-05 15:00:00,53.97,54.04,53.91,53.92,124341.0,50.1374,50.2025,50.0817,50.091,124341.0
2018-03-05 15:10:00,53.91,53.94,53.86,53.94,115760.0,50.0817,50.1096,50.0352,50.1096,115760.0
2018-03-05 15:20:00,53.94,54.09,53.92,53.93,159208.0,50.1096,50.2489,50.091,50.1003,159208.0
2018-03-05 15:30:00,53.93,54.01,53.91,54.01,209676.0,50.1003,50.1746,50.0817,50.1746,209676.0
2018-03-05 15:40:00,54.01,54.02,53.83,53.83,243266.0,50.1746,50.1839,50.0074,50.0074,243266.0
2018-03-05 15:50:00,53.83,53.87,53.76,53.79,581197.0,50.0074,50.0445,49.9423,49.9702,581197.0
2018-03-06 09:30:00,53.92,54.05,53.78,53.93,212055.0,50.091,50.2117,49.9609,50.1003,212055.0
2018-03-06 09:40:00,53.91,53.91,53.63,53.75,86867.0,50.0817,50.0817,49.8216,49.9331,86867.0
2018-03-06 09:50:00,53.76,53.76,53.52,53.59,116711.0,49.9423,49.9423,49.7194,49.7844,116711.0
2018-03-06 10:00:00,53.59,53.69,53.48,53.62,154420.0,49.7844,49.8773,49.6822,49.8123,154420.0
2018-03-06 10:10:00,53.63,53.8,53.6,53.8,125175.0,49.8216,49.9795,49.7937,49.9795,125175.0
2018-03-06 10:20:00,53.8,53.92,53.78,53.8,82801.0,49.9795,50.091,49.9609,49.9795,82801.0
2018-03-06 10:30:00,53.8,53.98,53.8,53.98,95123.0,49.9795,50.1467,49.9795,50.1467,95123.0
2018-03-06 10:40:00,53.98,53.99,53.83,53.88,246387.0,50.1467,50.156,50.0074,50.0538,246387.0
2018-03-06 10:50:00,53.88,53.92,53.66,53.7,91819.0,50.0538,50.091,49.8494,49.8866,91819.0
2018-03-06 11:00:00,53.71,53.73,53.61,53.68,55682.0,49.8959,49.9145,49.803,49.868,55682.0
2018-03-06 11:10:00,53.68,53.71,53.6,53.68,44764.0,49.868,49.8959,49.7937,49.868,44764.0
2018-03-06 11:20:00,53.66,53.7,53.57,53.69,75098.0,49.8494,49.8866,49.7658,49.8773,75098.0
2018-03-06 11:30:00,53.69,53.7,53.63,53.64,69036.0,49.8773,49.8866,49.8216,49.8309,69036.0
2018-03-06 11:40:00,53.64,53.84,53.62,53.83,73853.0,49.8309,50.0167,49.8123,50.0074,73853.0
2018-03-06 11:50:00,53.82,53.88,53.77,53.88,66095.0,49.9981,50.0538,49.9516,50.0538,66095.0
2018-03-06 12:00:00,53.88,53.92,53.75,53.77,80172.0,50.0538,50.091,49.9331,49.9516,80172.0
2018-03-06 12:10:00,53.78,53.89,53.77,53.88,57017.0,49.9609,50.0631,49.9516,50.0538,57017.0
2018-03-06 12:20:00,53.87,53.9,53.72,53.72,42591.0,50.0445,50.0724,49.9052,49.9052,42591.0
2018-03-06 12:30:00,53.73,53.81,53.7,53.76,34519.0,49.9145,49.9888,49.8866,49.9423,34519.0
2018-03-06 12:40:00,53.76,53.91,53.74,53.9,38197.0,49.9423,50.0817,49.9238,50.0724,38197.0
2018-03-06 12:50:00,53.9,54.09,53.89,54.07,93703.0,50.0724,50.2489,50.0631,50.2303,93703.0
2018-03-06 13:00:00,54.07,54.12,54.0,54.05,49051.0,50.2303,50.2768,50.1653,50.2117,49051.0
2018-03-06 13:10:00,54.05,54.1,54.04,54.05,41936.0,50.2117,50.2582,50.2025,50.2117,41936.0
2018-03-06 13:20:00,54.04,54.11,53.99,54.0,45446.0,50.2025,50.2675,50.156,50.1653,45446.0
2018-03-06 13:30:00,54.0,54.02,53.84,53.84,112291.0,50.1653,50.1839,50.0167,50.0167,112291.0
2018-03-06 13:40:00,53.85,53.91,53.74,53.74,66720.0,50.026,50.0817,49.9238,49.9238,66720.0
2018-03-06 13:50:00,53.74,53.83,53.74,53.82,59590.0,49.9238,50.0074,49.9238,49.9981,59590.0
2018-03-06 14:00:00,53.82,53.9,53.76,53.88,62177.0,49.9981,50.0724,49.9423,50.0538,62177.0
2018-03-06 14:10:00,53.88,53.88,53.76,53.82,87416.0,50.0538,50.0538,49.9423,49.9981,87416.0
2018-03-06 14:20:00,53.82,53.86,53.75,53.8,63981.0,49.9981,50.0352,49.9331,49.9795,63981.0
2018-03-06 14:30:00,53.8,53.91,53.79,53.9,70783.0,49.9795,50.0817,49.9702,50.0724,70783.0
2018-03-06 14:40:00,53.9,53.93,53.83,53.93,81169.0,50.0724,50.1003,50.0074,50.1003,81169.0
2018-03-06 14:50:00,53.92,53.93,53.84,53.88,51875.0,50.091,50.1003,50.0167,50.0538,51875.0
2018-03-06 15:00:00,53.88,53.9,53.81,53.86,103227.0,50.0538,50.0724,49.9888,50.0352,103227.0
2018-03-06 15:10:00,53.86,53.87,53.77,53.82,88841.0,50.0352,50.0445,49.9516,49.9981,88841.0
2018-03-06 15:20:00,53.82,53.87,53.75,53.83,116560.0,49.9981,50.0445,49.9331,50.0074,116560.0
2018-03-06 15:30:00,53.83,53.97,53.81,53.92,126187.0,50.0074,50.1374,49.9888,50.091,126187.0
2018-03-06 15:40:00,53.93,53.97,53.83,53.87,152021.0,50.1003,50.1374,50.0074,50.0445,152021.0
2018-03-06 15:50:00,53.86,53.94,53.75,53.84,387041.0,50.0352,50.1096,49.9331,50.0167,387041.0
2018-03-07 09:30:00,53.3,53.45,53.21,53.4,313551.0,49.515,49.6544,49.4314,49.6079,313551.0
2018-03-07 09:40:00,53.41,53.67,53.34,53.5,154191.0,49.6172,49.8587,49.5522,49.7008,154191.0
2018-03-07 09:50:00,53.48,53.5,53.36,53.48,83677.0,49.6822,49.7008,49.5707,49.6822,83677.0
2018-03-07 10:00:00,53.46,53.55,53.36,53.42,262773.0,49.6636,49.7473,49.5707,49.6265,262773.0
2018-03-07 10:10:00,53.43,53.54,53.36,53.46,75853.0,49.6358,49.738,49.5707,49.6636,75853.0
2018-03-07 10:20:00,53.45,53.53,53.42,53.44,53246.0,49.6544,49.7287,49.6265,49.6451,53246.0
2018-03-07 10:30:00,53.44,53.52,53.39,53.44,42174.0,49.6451,49.7194,49.5986,49.6451,42174.0
2018-03-07 10:40:00,53.45,53.57,53.45,53.57,76717.0,49.6544,49.7658,49.6544,49.7658,76717.0
2018-03-07 10:50:00,53.58,53.6,53.49,53.55,47640.0,49.7751,49.7937,49.6915,49.7473,47640.0
2018-03-07 11:00:00,53.55,53.56,53.34,53.36,53635.0,49.7473,49.7565,49.5522,49.5707,53635.0
2018-03-07 11:10:00,53.35,53.41,53.25,53.3,86347.0,49.5615,49.6172,49.4686,49.515,86347.0
2018-03-07 11:20:00,53.29,53.29,53.15,53.21,65255.0,49.5057,49.5057,49.3757,49.4314,65255.0
2018-03-07 11:30:00,53.22,53.39,53.22,53.34,52262.0,49.4407,49.5986,49.4407,49.5522,52262.0
2018-03-07 11:40:00,53.35,53.43,53.3,53.31,55710.0,49.5615,49.6358,49.515,49.5243,55710.0
2018-03-07 11:50:00,53.31,53.38,53.23,53.23,41920.0,49.5243,49.5893,49.45,49.45,41920.0
2018-03-07 12:00:00,53.24,53.29,53.17,53.22,48289.0,49.4593,49.5057,49.3942,49.4407,48289.0
2018-03-07 12:10:00,53.21,53.3,53.13,53.28,34734.0,49.4314,49.515,49.3571,49.4964,34734.0
2018-03-07 12:20:00,53.28,53.35,53.18,53.31,53804.0,49.4964,49.5615,49.4035,49.5243,53804.0
2018-03-07 12:30:00,53.32,53.37,53.24,53.3,37140.0,49.5336,49.58,49.4593,49.515,37140.0
2018-03-07 12:40:00,53.29,53.4,53.27,53.34,38711.0,49.5057,49.6079,49.4871,49.5522,38711.0
2018-03-07 12:50:00,53.35,53.41,53.32,53.33,35211.0,49.5615,49.6172,49.5336,49.5429,35211.0
2018-03-07 13:00:00,53.32,53.34,53.19,53.23,36907.0,49.5336,49.5522,49.4128,49.45,36907.0
2018-03-07 13:10:00,53.22,53.3,53.19,53.28,51529.0,49.4407,49.515,49.4128,49.4964,51529.0
2018-03-07 13:20:00,53.28,53.4,53.18,53.4,143927.0,49.4964,49.6079,49.4035,49.6079,143927.0
2018-03-07 13:30:00,53.4,53.43,53.29,53.31,103560.0,49.6079,49.6358,49.5057,49.5243,103560.0
2018-03-07 13:40:00,53.29,53.37,53.27,53.37,24061.0,49.5057,49.58,49.4871,49.58,24061.0
2018-03-07 13:50:00,53.37,53.37,53.29,53.34,58608.0,49.58,49.58,49.5057,49.5522,58608.0
2018-03-07 14:00:00,53.33,53.34,53.26,53.3,51969.0,49.5429,49.5522,49.4779,49.515,51969.0
2018-03-07 14:10:00,53.3,53.44,53.3,53.4,52226.0,49.515,49.6451,49.515,49.6079,52226.0
2018-03-07 14:20:00,53.4,53.45,53.37,53.39,96266.0,49.6079,49.6544,49.58,49.5986,96266.0
2018-03-07 14:30:00,53.39,53.48,53.38,53.46,58856.0,49.5986,49.6822,49.5893,49.6636,58856.0
2018-03-07 14:40:00,53.47,53.5,53.39,53.44,31184.0,49.6729,49.7008,49.5986,49.6451,31184.0
2018-03-07 14:50:00,53.46,53.48,53.34,53.41,41042.0,49.6636,49.6822,49.5522,49.6172,41042.0
2018-03-07 15:00:00,53.41,53.52,53.37,53.46,68646.0,49.6172,49.7194,49.58,49.6636,68646.0
2018-03-07 15:10:00,53.46,53.52,53.44,53.48,52691.0,49.6636,49.7194,49.6451,49.6822,52691.0
2018-03-07 15:20:00,53.47,53.52,53.43,53.51,49656.0,49.6729,49.7194,49.6358,49.7101,49656.0
2018-03-07 15:30:00,53.52,53.61,53.51,53.58,133331.0,49.7194,49.803,49.7101,49.7751,133331.0
2018-03-07 15:40:00,53.59,53.62,53.52,53.59,226863.0,49.7844,49.8123,49.7194,49.7844,226863.0
2018-03-07 15:50:00,53.59,53.64,53.47,53.52,536055.0,49.7844,49.8309,49.6729,49.7194,536055.0
2018-03-08 09:30:00,53.94,54.48,53.86,54.47,304284.0,50.1096,50.6112,50.0352,50.6019,304284.0
2018-03-08 09:40:00,54.46,54.64,54.44,54.61,353716.0,50.5926,50.7599,50.5741,50.732,353716.0
2018-03-08 09:50:00,54.61,54.83,54.56,54.65,308330.0,50.732,50.9364,50.6855,50.7691,308330.0
2018-03-08 10:00:00,54.64,54.72,54.48,54.63,173507.0,50.7599,50.8342,50.6112,50.7506,173507.0
2018-03-08 10:10:00,54.63,54.89,54.58,54.86,157500.0,50.7506,50.9921,50.7041,50.9642,157500.0
2018-03-08 10:20:00,54.85,55.01,54.82,54.83,255465.0,50.9549,51.1036,50.9271,50.9364,255465.0
2018-03-08 10:30:00,54.82,54.86,54.65,54.69,153002.0,50.9271,50.9642,50.7691,50.8063,153002.0
2018-03-08 10:40:00,54.69,54.87,54.62,54.82,145281.0,50.8063,50.9735,50.7413,50.9271,145281.0
2018-03-08 10:50:00,54.81,54.87,54.69,54.69,115975.0,50.9178,50.9735,50.8063,50.8063,115975.0
2018-03-08 11:00:00,54.7,54.75,54.57,54.6,107549.0,50.8156,50.862,50.6948,50.7227,107549.0
2018-03-08 11:10:00,54.6,54.7,54.58,54.67,65046.0,50.7227,50.8156,50.7041,50.7877,65046.0
2018-03-08 11:20:00,54.68,54.71,54.49,54.49,59712.0,50.797,50.8249,50.6205,50.6205,59712.0
2018-03-08 11:30:00,54.49,54.56,54.41,54.5,97324.0,50.6205,50.6855,50.5462,50.6298,97324.0
2018-03-08 11:40:00,54.5,54.53,54.35,54.43,81460.0,50.6298,50.6577,50.4904,50.5648,81460.0
2018-03-08 11:50:00,54.43,54.56,54.41,54.55,66534.0,50.5648,50.6855,50.5462,50.6762,66534.0
2018-03-08 12:00:00,54.54,54.57,54.26,54.27,78186.0,50.667,50.6948,50.4068,50.4161,78186.0
2018-03-08 12:10:00,54.27,54.36,54.19,54.28,87461.0,50.4161,50.4997,50.3418,50.4254,87461.0
2018-03-08 12:20:00,54.28,54.32,54.2,54.32,67262.0,50.4254,50.4626,50.3511,50.4626,67262.0
2018-03-08 12:30:00,54.33,54.34,54.19,54.32,41758.0,50.4719,50.4812,50.3418,50.4626,41758.0
2018-03-08 12:40:00,54.32,54.43,54.3,54.42,31462.0,50.4626,50.5648,50.444,50.5555,31462.0
2018-03-08 12:50:00,54.41,54.46,54.32,54.39,63891.0,50.5462,50.5926,50.4626,50.5276,63891.0
2018-03-08 13:00:00,54.4,54.56,54.33,54.55,114313.0,50.5369,50.6855,50.4719,50.6762,114313.0
2018-03-08 13:10:00,54.56,54.56,54.46,54.46,71165.0,50.6855,50.6855,50.5926,50.5926,71165.0
2018-03-08 13:20:00,54.46,54.46,54.28,54.38,93043.0,50.5926,50.5926,50.4254,50.5183,93043.0
2018-03-08 13:30:00,54.37,54.37,54.24,54.25,64099.0,50.509,50.509,50.3883,50.3975,64099.0
2018-03-08 13:40:00,54.25,54.31,54.21,54.3,59079.0,50.3975,50.4533,50.3604,50.444,59079.0
2018-03-08 13:50:00,54.3,54.48,54.3,54.47,132556.0,50.444,50.6112,50.444,50.6019,132556.0
2018-03-08 14:00:00,54.47,54.49,54.29,54.29,67692.0,50.6019,50.6205,50.4347,50.4347,67692.0
2018-03-08 14:10:00,54.3,54.42,54.29,54.41,43471.0,50.444,50.5555,50.4347,50.5462,43471.0
2018-03-08 14:20:00,54.42,54.45,54.39,54.45,44083.0,50.5555,50.5833,50.5276,50.5833,44083.0
2018-03-08 14:30:00,54.44,54.49,54.36,54.48,74453.0,50.5741,50.6205,50.4997,50.6112,74453.0
2018-03-08 14:40:00,54.48,54.58,54.46,54.54,105794.0,50.6112,50.7041,50.5926,50.667,105794.0
2018-03-08 14:50:00,54.54,54.62,54.52,54.61,73554.0,50.667,50.7413,50.6484,50.732,73554.0
2018-03-08 15:00:00,54.6,54.75,54.59,54.7,126120.0,50.7227,50.862,50.7134,50.8156,126120.0
2018-03-08 15:10:00,54.7,54.72,54.64,54.7,102523.0,50.8156,50.8342,50.7599,50.8156,102523.0
2018-03-08 15:20:00,54.7,54.74,54.63,54.63,106805.0,50.8156,50.8528,50.7506,50.7506,106805.0
2018-03-08 15:30:00,54.64,54.66,54.53,54.55,159250.0,50.7599,50.7784,50.6577,50.6762,159250.0
2018-03-08 15:40:00,54.54,54.62,54.51,54.58,259797.0,50.667,50.7413,50.6391,50.7041,259797.0
2018-03-08 15:50:00,54.58,54.67,54.55,54.65,433897.0,50.7041,50.7877,50.6762,50.7691,433897.0
2018-03-09 09:30:00,54.94,55.01,54.58,54.76,263390.0,51.0385,51.1036,50.7041,50.8713,263390.0
2018-03-09 09:40:00,54.76,55.05,54.76,54.91,208737.0,50.8713,51.1407,50.8713,51.0107,208737.0
2018-03-09 09:50:00,54.91,55.07,54.89,54.93,144062.0,51.0107,51.1593,50.9921,51.0293,144062.0
2018-03-09 10:00:00,54.93,55.12,54.88,55.11,106142.0,51.0293,51.2058,50.9828,51.1965,106142.0
2018-03-09 10:10:00,55.12,55.25,55.06,55.24,198690.0,51.2058,51.3265,51.15,51.3172,198690.0
2018-03-09 10:20:00,55.24,55.29,55.1,55.13,177793.0,51.3172,51.3637,51.1872,51.2151,177793.0
2018-03-09 10:30:00,55.14,55.27,55.13,55.2,84613.0,51.2243,51.3451,51.2151,51.2801,84613.0
2018-03-09 10:40:00,55.2,55.45,55.2,55.35,139109.0,51.2801,51.5123,51.2801,51.4194,139109.0
2018-03-09 10:50:00,55.36,55.46,55.31,55.32,123829.0,51.4287,51.5216,51.3823,51.3916,123829.0
2018-03-09 11:00:00,55.32,55.37,55.28,55.3,78517.0,51.3916,51.438,51.3544,51.373,78517.0
2018-03-09 11:10:00,55.31,55.34,55.26,55.29,46125.0,51.3823,51.4101,51.3358,51.3637,46125.0
2018-03-09 11:20:00,55.3,55.36,55.21,55.35,73666.0,51.373,51.4287,51.2894,51.4194,73666.0
2018-03-09 11:30:00,55.34,55.4,55.25,55.27,123845.0,51.4101,51.4659,51.3265,51.3451,123845.0
2018-03-09 11:40:00,55.26,55.31,55.22,55.29,105869.0,51.3358,51.3823,51.2987,51.3637,105869.0
2018-03-09 11:50:00,55.29,55.35,55.21,55.35,73152.0,51.3637,51.4194,51.2894,51.4194,73152.0
2018-03-09 12:00:00,55.35,55.36,55.3,55.34,53385.0,51.4194,51.4287,51.373,51.4101,53385.0
2018-03-09 12:10:00,55.34,55.55,55.33,55.54,149182.0,51.4101,51.6052,51.4009,51.5959,149182.0
2018-03-09 12:20:00,55.53,55.72,55.45,55.62,175079.0,51.5867,51.7632,51.5123,51.6703,175079.0
2018-03-09 12:30:00,55.62,55.73,55.58,55.64,102337.0,51.6703,51.7724,51.6331,51.6888,102337.0
2018-03-09 12:40:00,55.64,55.68,55.52,55.64,124056.0,51.6888,51.726,51.5774,51.6888,124056.0
2018-03-09 12:50:00,55.64,55.65,55.52,55.55,81783.0,51.6888,51.6981,51.5774,51.6052,81783.0
2018-03-09 13:00:00,55.56,55.72,55.55,55.69,92272.0,51.6145,51.7632,51.6052,51.7353,92272.0
2018-03-09 13:10:00,55.68,55.83,55.68,55.82,153350.0,51.726,51.8653,51.726,51.8561,153350.0
2018-03-09 13:20:00,55.8,55.81,55.6,55.61,72521.0,51.8375,51.8468,51.6517,51.661,72521.0
2018-03-09 13:30:00,55.62,55.69,55.6,55.65,90823.0,51.6703,51.7353,51.6517,51.6981,90823.0
2018-03-09 13:40:00,55.64,55.7,55.58,55.65,92811.0,51.6888,51.7446,51.6331,51.6981,92811.0
2018-03-09 13:50:00,55.66,55.73,55.62,55.73,107295.0,51.7074,51.7724,51.6703,51.7724,107295.0
2018-03-09 14:00:00,55.74,55.74,55.67,55.72,112384.0,51.7817,51.7817,51.7167,51.7632,112384.0
2018-03-09 14:10:00,55.72,55.84,55.71,55.73,106828.0,51.7632,51.8746,51.7539,51.7724,106828.0
2018-03-09 14:20:00,55.74,55.79,55.72,55.77,84979.0,51.7817,51.8282,51.7632,51.8096,84979.0
2018-03-09 14:30:00,55.77,55.83,55.75,55.81,94275.0,51.8096,51.8653,51.791,51.8468,94275.0
2018-03-09 14:40:00,55.81,55.84,55.77,55.82,94136.0,51.8468,51.8746,51.8096,51.8561,94136.0
2018-03-09 14:50:00,55.82,55.82,55.69,55.76,134516.0,51.8561,51.8561,51.7353,51.8003,134516.0
2018-03-09 15:00:00,55.76,55.79,55.68,55.77,110420.0,51.8003,51.8282,51.726,51.8096,110420.0
2018-03-09 15:10:00,55.77,55.9,55.75,55.88,192265.0,51.8096,51.9304,51.791,51.9118,192265.0
2018-03-09 15:20:00,55.88,55.89,55.78,55.85,120043.0,51.9118,51.9211,51.8189,51.8839,120043.0
2018-03-09 15:30:00,55.86,55.92,55.85,55.92,138557.0,51.8932,51.949,51.8839,51.949,138557.0
2018-03-09 15:40:00,55.92,55.95,55.84,55.94,359809.0,51.949,51.9768,51.8746,51.9675,359809.0
2018-03-09 15:50:00,55.94,56.09,55.92,56.09,904191.0,51.9675,52.1069,51.949,52.1069,904191.0
2018-03-12 09:30:00,56.25,56.31,55.8,56.15,406868.0,52.2555,52.3113,51.8375,52.1626,406868.0
2018-03-12 09:40:00,56.14,56.15,55.77,55.93,323884.0,52.1533,52.1626,51.8096,51.9582,323884.0
2018-03-12 09:50:00,55.93,55.97,55.68,55.84,202772.0,51.9582,51.9954,51.726,51.8746,202772.0
2018-03-12 10:00:00,55.84,55.9,55.75,55.76,238587.0,51.8746,51.9304,51.791,51.8003,238587.0
2018-03-12 10:10:00,55.75,55.81,55.63,55.71,143139.0,51.791,51.8468,51.6795,51.7539,143139.0
2018-03-12 10:20:00,55.7,55.76,55.57,55.67,140311.0,51.7446,51.8003,51.6238,51.7167,140311.0
2018-03-12 10:30:00,55.66,55.8,55.65,55.71,185059.0,51.7074,51.8375,51.6981,51.7539,185059.0
2018-03-12 10:40:00,55.72,55.8,55.67,55.8,152687.0,51.7632,51.8375,51.7167,51.8375,152687.0
2018-03-12 10:50:00,55.8,55.88,55.74,55.8,142920.0,51.8375,51.9118,51.7817,51.8375,142920.0
2018-03-12 11:00:00,55.8,55.9,55.8,55.87,89512.0,51.8375,51.9304,51.8375,51.9025,89512.0
2018-03-12 11:10:00,55.87,55.95,55.83,55.93,84453.0,51.9025,51.9768,51.8653,51.9582,84453.0
2018-03-12 11:20:00,55.92,55.94,55.86,55.92,82159.0,51.949,51.9675,51.8932,51.949,82159.0
2018-03-12 11:30:00,55.93,55.99,55.9,55.99,93018.0,51.9582,52.014,51.9304,52.014,93018.0
2018-03-12 11:40:00,55.99,56.27,55.98,56.27,118532.0,52.014,52.2741,52.0047,52.2741,118532.0
2018-03-12 11:50:00,56.26,56.27,56.15,56.22,92044.0,52.2648,52.2741,52.1626,52.2277,92044.0
2018-03-12 12:00:00,56.23,56.32,56.2,56.24,104339.0,52.2369,52.3206,52.2091,52.2462,104339.0
2018-03-12 12:10:00,56.24,56.29,56.2,56.22,93902.0,52.2462,52.2927,52.2091,52.2277,93902.0
2018-03-12 12:20:00,56.22,56.26,56.17,56.21,90502.0,52.2277,52.2648,52.1812,52.2184,90502.0
2018-03-12 12:30:00,56.2,56.2,56.0,56.01,79523.0,52.2091,52.2091,52.0233,52.0326,79523.0
2018-03-12 12:40:00,56.01,56.12,56.01,56.11,54577.0,52.0326,52.1348,52.0326,52.1255,54577.0
2018-03-12 12:50:00,56.11,56.16,56.07,56.14,50329.0,52.1255,52.1719,52.0883,52.1533,50329.0
2018-03-12 13:00:00,56.13,56.18,56.07,56.08,60195.0,52.144,52.1905,52.0883,52.0976,60195.0
2018-03-12 13:10:00,56.09,56.18,56.08,56.13,53336.0,52.1069,52.1905,52.0976,52.144,53336.0
2018-03-12 13:20:00,56.12,56.13,56.08,56.11,49005.0,52.1348,52.144,52.0976,52.1255,49005.0
2018-03-12 13:30:00,56.11,56.25,56.11,56.24,68746.0,52.1255,52.2555,52.1255,52.2462,68746.0
2018-03-12 13:40:00,56.25,56.31,56.2,56.25,52702.0,52.2555,52.3113,52.2091,52.2555,52702.0
2018-03-12 13:50:00,56.25,56.26,56.16,56.16,61133.0,52.2555,52.2648,52.1719,52.1719,61133.0
2018-03-12 14:00:00,56.16,56.21,56.11,56.11,87434.0,52.1719,52.2184,52.1255,52.1255,87434.0
2018-03-12 14:10:00,56.11,56.11,55.92,55.98,129681.0,52.1255,52.1255,51.949,52.0047,129681.0
2018-03-12 14:20:00,55.99,56.11,55.98,56.07,74052.0,52.014,52.1255,52.0047,52.0883,74052.0
2018-03-12 14:30:00,56.07,56.16,56.05,56.16,70513.0,52.0883,52.1719,52.0697,52.1719,70513.0
2018-03-12 14:40:00,56.15,56.18,56.11,56.14,87633.0,52.1626,52.1905,52.1255,52.1533,87633.0
2018-03-12 14:50:00,56.15,56.2,56.04,56.18,151815.0,52.1626,52.2091,52.0604,52.1905,151815.0
2018-03-12 15:00:00,56.19,56.46,56.19,56.42,189732.0,52.1998,52.4506,52.1998,52.4134,189732.0
2018-03-12 15:10:00,56.43,56.48,56.29,56.32,119860.0,52.4227,52.4692,52.2927,52.3206,119860.0
2018-03-12 15:20:00,56.32,56.38,56.29,56.33,91035.0,52.3206,52.3763,52.2927,52.3298,91035.0
2018-03-12 15:30:00,56.32,56.39,56.29,56.3,173682.0,52.3206,52.3856,52.2927,52.302,173682.0
2018-03-12 15:40:00,56.3,56.33,56.24,56.28,295689.0,52.302,52.3298,52.2462,52.2834,295689.0
2018-03-12 15:50:00,56.27,56.28,56.16,56.16,614129.0,52.2741,52.2834,52.1719,52.1719,614129.0
2018-03-13 09:30:00,56.36,56.61,55.46,55.95,867767.0,52.3577,52.59,51.5216,51.9768,867767.0
2018-03-13 09:40:00,55.93,56.65,55.88,56.55,293453.0,51.9582,52.6271,51.9118,52.5342,293453.0
2018-03-13 09:50:00,56.57,56.62,56.4,56.5,175335.0,52.5528,52.5992,52.3949,52.4878,175335.0
2018-03-13 10:00:00,56.5,56.77,56.46,56.71,130009.0,52.4878,52.7386,52.4506,52.6829,130009.0
2018-03-13 10:10:00,56.74,57.01,56.74,56.83,318602.0,52.7107,52.9616,52.7107,52.7943,318602.0
2018-03-13 10:20:00,56.84,56.92,56.54,56.65,160780.0,52.8036,52.8779,52.5249,52.6271,160780.0
2018-03-13 10:30:00,56.64,56.73,56.5,56.69,182334.0,52.6178,52.7014,52.4878,52.6643,182334.0
2018-03-13 10:40:00,56.7,56.91,56.59,56.83,179323.0,52.6736,52.8687,52.5714,52.7943,179323.0
2018-03-13 10:50:00,56.84,56.84,56.64,56.66,109278.0,52.8036,52.8036,52.6178,52.6364,109278.0
2018-03-13 11:00:00,56.67,56.74,56.55,56.7,150067.0,52.6457,52.7107,52.5342,52.6736,150067.0
2018-03-13 11:10:00,56.7,56.74,56.63,56.64,98284.0,52.6736,52.7107,52.6085,52.6178,98284.0
2018-03-13 11:20:00,56.65,56.68,56.41,56.5,181257.0,52.6271,52.655,52.4042,52.4878,181257.0
2018-03-13 11:30:00,56.54,56.58,56.3,56.33,152660.0,52.5249,52.5621,52.302,52.3298,152660.0
2018-03-13 11:40:00,56.35,56.52,56.31,56.43,94321.0,52.3484,52.5063,52.3113,52.4227,94321.0
2018-03-13 11:50:00,56.43,56.44,56.33,56.35,78940.0,52.4227,52.432,52.3298,52.3484,78940.0
2018-03-13 12:00:00,56.36,56.38,56.07,56.13,164582.0,52.3577,52.3763,52.0883,52.144,164582.0
2018-03-13 12:10:00,56.14,56.2,56.12,56.17,60474.0,52.1533,52.2091,52.1348,52.1812,60474.0
2018-03-13 12:20:00,56.17,56.19,56.03,56.14,105203.0,52.1812,52.1998,52.0511,52.1533,105203.0
2018-03-13 12:30:00,56.15,56.24,56.13,56.17,114468.0,52.1626,52.2462,52.144,52.1812,114468.0
2018-03-13 12:40:00,56.18,56.25,56.15,56.2,83553.0,52.1905,52.2555,52.1626,52.2091,83553.0
2018-03-13 12:50:00,56.2,56.5,56.2,56.45,159591.0,52.2091,52.4878,52.2091,52.4413,159591.0
2018-03-13 13:00:00,56.45,56.51,56.36,56.51,130244.0,52.4413,52.4971,52.3577,52.4971,130244.0
2018-03-13 13:10:00,56.5,56.58,56.48,56.48,151504.0,52.4878,52.5621,52.4692,52.4692,151504.0
2018-03-13 13:20:00,56.48,56.55,56.47,56.52,66852.0,52.4692,52.5342,52.4599,52.5063,66852.0
2018-03-13 13:30:00,56.52,56.53,56.43,56.48,54916.0,52.5063,52.5156,52.4227,52.4692,54916.0
2018-03-13 13:40:00,56.48,56.48,56.28,56.29,87076.0,52.4692,52.4692,52.2834,52.2927,87076.0
2018-03-13 13:50:00,56.28,56.28,56.14,56.16,104037.0,52.2834,52.2834,52.1533,52.1719,104037.0
2018-03-13 14:00:00,56.15,56.31,56.13,56.31,81113.0,52.1626,52.3113,52.144,52.3113,81113.0
2018-03-13 14:10:00,56.31,56.38,56.22,56.36,142194.0,52.3113,52.3763,52.2277,52.3577,142194.0
2018-03-13 14:20:00,56.35,56.45,56.34,56.42,101922.0,52.3484,52.4413,52.3391,52.4134,101922.0
2018-03-13 14:30:00,56.42,56.5,56.38,56.42,83217.0,52.4134,52.4878,52.3763,52.4134,83217.0
2018-03-13 14:40:00,56.42,56.42,56.28,56.3,97038.0,52.4134,52.4134,52.2834,52.302,97038.0
2018-03-13 14:50:00,56.3,56.44,56.24,56.43,155998.0,52.302,52.432,52.2462,52.4227,155998.0
2018-03-13 15:00:00,56.42,56.5,56.34,56.39,170598.0,52.4134,52.4878,52.3391,52.3856,170598.0
2018-03-13 15:10:00,56.39,56.42,56.31,56.34,170641.0,52.3856,52.4134,52.3113,52.3391,170641.0
2018-03-13 15:20:00,56.33,56.38,56.3,56.32,246935.0,52.3298,52.3763,52.302,52.3206,246935.0
2018-03-13 15:30:00,56.32,56.48,56.31,56.47,299893.0,52.3206,52.4692,52.3113,52.4599,299893.0
2018-03-13 15:40:00,56.48,56.53,56.4,56.42,465826.0,52.4692,52.5156,52.3949,52.4134,465826.0
2018-03-13 15:50:00,56.43,56.61,56.42,56.6,927010.0,52.4227,52.59,52.4134,52.5807,927010.0
2018-03-14 09:30:00,56.62,57.16,56.62,56.95,301822.0,52.5992,53.1009,52.5992,52.9058,301822.0
2018-03-14 09:40:00,56.94,57.22,56.88,57.12,188072.0,52.8965,53.1566,52.8408,53.0637,188072.0
2018-03-14 09:50:00,57.12,57.26,56.96,57.01,263605.0,53.0637,53.1938,52.9151,52.9616,263605.0
2018-03-14 10:00:00,57.01,57.05,56.88,57.0,197192.0,52.9616,52.9987,52.8408,52.9523,197192.0
2018-03-14 10:10:00,56.99,57.0,56.63,56.72,251807.0,52.943,52.9523,52.6085,52.6921,251807.0
2018-03-14 10:20:00,56.72,56.94,56.65,56.82,193977.0,52.6921,52.8965,52.6271,52.785,193977.0
2018-03-14 10:30:00,56.82,56.83,56.69,56.81,148885.0,52.785,52.7943,52.6643,52.7758,148885.0
2018-03-14 10:40:00,56.82,56.96,56.81,56.88,102875.0,52.785,52.9151,52.7758,52.8408,102875.0
2018-03-14 10:50:00,56.86,57.02,56.85,56.88,126748.0,52.8222,52.9708,52.8129,52.8408,126748.0
2018-03-14 11:00:00,56.88,56.91,56.64,56.73,143818.0,52.8408,52.8687,52.6178,52.7014,143818.0
2018-03-14 11:10:00,56.73,56.98,56.69,56.98,111610.0,52.7014,52.9337,52.6643,52.9337,111610.0
2018-03-14 11:20:00,56.96,56.98,56.8,56.89,112841.0,52.9151,52.9337,52.7665,52.8501,112841.0
2018-03-14 11:30:00,56.89,56.9,56.49,56.53,159924.0,52.8501,52.8594,52.4785,52.5156,159924.0
2018-03-14 11:40:00,56.53,56.74,56.52,56.62,95458.0,52.5156,52.7107,52.5063,52.5992,95458.0
2018-03-14 11:50:00,56.63,56.83,56.54,56.56,91525.0,52.6085,52.7943,52.5249,52.5435,91525.0
2018-03-14 12:00:00,56.56,56.6,56.29,56.3,134620.0,52.5435,52.5807,52.2927,52.302,134620.0
2018-03-14 12:10:00,56.29,56.35,56.18,56.28,168302.0,52.2927,52.3484,52.1905,52.2834,168302.0
2018-03-14 12:20:00,56.28,56.28,56.04,56.09,181723.0,52.2834,52.2834,52.0604,52.1069,181723.0
2018-03-14 12:30:00,56.09,56.23,56.01,56.14,157001.0,52.1069,52.2369,52.0326,52.1533,157001.0
2018-03-14 12:40:00,56.14,56.31,56.14,56.25,69920.0,52.1533,52.3113,52.1533,52.2555,69920.0
2018-03-14 12:50:00,56.24,56.28,56.17,56.26,61644.0,52.2462,52.2834,52.1812,52.2648,61644.0
2018-03-14 13:00:00,56.25,56.25,56.05,56.12,67997.0,52.2555,52.2555,52.0697,52.1348,67997.0
2018-03-14 13:10:00,56.12,56.19,56.07,56.18,50758.0,52.1348,52.1998,52.0883,52.1905,50758.0
2018-03-14 13:20:00,56.18,56.33,56.17,56.27,93730.0,52.1905,52.3298,52.1812,52.2741,93730.0
2018-03-14 13:30:00,56.28,56.48,56.28,56.41,81883.0,52.2834,52.4692,52.2834,52.4042,81883.0
2018-03-14 13:40:00,56.41,56.49,56.38,56.44,77319.0,52.4042,52.4785,52.3763,52.432,77319.0
2018-03-14 13:50:00,56.44,56.53,56.42,56.45,82854.0,52.432,52.5156,52.4134,52.4413,82854.0
2018-03-14 14:00:00,56.47,56.49,56.36,56.4,76517.0,52.4599,52.4785,52.3577,52.3949,76517.0
2018-03-14 14:10:00,56.41,56.41,56.29,56.34,81220.0,52.4042,52.4042,52.2927,52.3391,81220.0
2018-03-14 14:20:00,56.33,56.52,56.32,56.49,145698.0,52.3298,52.5063,52.3206,52.4785,145698.0
2018-03-14 14:30:00,56.49,56.59,56.32,56.38,131032.0,52.4785,52.5714,52.3206,52.3763,131032.0
2018-03-14 14:40:00,56.38,56.46,56.31,56.46,138082.0,52.3763,52.4506,52.3113,52.4506,138082.0
2018-03-14 14:50:00,56.45,56.46,56.31,56.39,94151.0,52.4413,52.4506,52.3113,52.3856,94151.0
2018-03-14 15:00:00,56.39,56.4,56.21,56.27,103786.0,52.3856,52.3949,52.2184,52.2741,103786.0
2018-03-14 15:10:00,56.27,56.38,56.2,56.34,222034.0,52.2741,52.3763,52.2091,52.3391,222034.0
2018-03-14 15:20:00,56.34,56.41,56.23,56.23,131123.0,52.3391,52.4042,52.2369,52.2369,131123.0
2018-03-14 15:30:00,56.24,56.31,56.15,56.19,172309.0,52.2462,52.3113,52.1626,52.1998,172309.0
2018-03-14 15:40:00,56.18,56.23,56.1,56.23,231563.0,52.1905,52.2369,52.1162,52.2369,231563.0
2018-03-14 15:50:00,56.23,56.23,56.12,56.15,415715.0,52.2369,52.2369,52.1348,52.1626,415715.0
2018-03-15 09:30:00,56.47,56.55,56.11,56.15,206275.0,52.4599,52.5342,52.1255,52.1626,206275.0
2018-03-15 09:40:00,56.13,56.14,55.98,56.03,97754.0,52.144,52.1533,52.0047,52.0511,97754.0
2018-03-15 09:50:00,56.02,56.02,55.89,55.89,97164.0,52.0419,52.0419,51.9211,51.9211,97164.0
2018-03-15 10:00:00,55.9,56.04,55.85,56.0,138345.0,51.9304,52.0604,51.8839,52.0233,138345.0
2018-03-15 10:10:00,56.01,56.07,55.89,55.9,77011.0,52.0326,52.0883,51.9211,51.9304,77011.0
2018-03-15 10:20:00,55.9,55.9,55.81,55.88,93677.0,51.9304,51.9304,51.8468,51.9118,93677.0
2018-03-15 10:30:00,55.88,55.96,55.88,55.9,89422.0,51.9118,51.9861,51.9118,51.9304,89422.0
2018-03-15 10:40:00,55.89,56.07,55.89,56.07,85648.0,51.9211,52.0883,51.9211,52.0883,85648.0
2018-03-15 10:50:00,56.07,56.08,55.94,56.01,91434.0,52.0883,52.0976,51.9675,52.0326,91434.0
2018-03-15 11:00:00,56.01,56.25,55.96,56.24,96906.0,52.0326,52.2555,51.9861,52.2462,96906.0
2018-03-15 11:10:00,56.26,56.37,56.26,56.3,63728.0,52.2648,52.367,52.2648,52.302,63728.0
2018-03-15 11:20:00,56.3,56.5,56.3,56.43,71883.0,52.302,52.4878,52.302,52.4227,71883.0
2018-03-15 11:30:00,56.43,56.49,56.39,56.48,77028.0,52.4227,52.4785,52.3856,52.4692,77028.0
2018-03-15 11:40:00,56.48,56.49,56.34,56.38,83835.0,52.4692,52.4785,52.3391,52.3763,83835.0
2018-03-15 11:50:00,56.37,56.37,56.2,56.33,95064.0,52.367,52.367,52.2091,52.3298,95064.0
2018-03-15 12:00:00,56.33,56.34,56.23,56.29,70990.0,52.3298,52.3391,52.2369,52.2927,70990.0
2018-03-15 12:10:00,56.29,56.38,56.26,56.3,58917.0,52.2927,52.3763,52.2648,52.302,58917.0
2018-03-15 12:20:00,56.3,56.44,56.29,56.4,47554.0,52.302,52.432,52.2927,52.3949,47554.0
2018-03-15 12:30:00,56.39,56.4,56.29,56.36,45155.0,52.3856,52.3949,52.2927,52.3577,45155.0
2018-03-15 12:40:00,56.35,56.38,56.3,56.38,50035.0,52.3484,52.3763,52.302,52.3763,50035.0
2018-03-15 12:50:00,56.38,56.46,56.35,56.41,52655.0,52.3763,52.4506,52.3484,52.4042,52655.0
2018-03-15 13:00:00,56.41,56.46,56.41,56.44,29341.0,52.4042,52.4506,52.4042,52.432,29341.0
2018-03-15 13:10:00,56.44,56.49,56.41,56.47,84883.0,52.432,52.4785,52.4042,52.4599,84883.0
2018-03-15 13:20:00,56.47,56.53,56.45,56.52,119438.0,52.4599,52.5156,52.4413,52.5063,119438.0
2018-03-15 13:30:00,56.51,56.53,56.44,56.44,44104.0,52.4971,52.5156,52.432,52.432,44104.0
2018-03-15 13:40:00,56.44,56.51,56.41,56.48,76495.0,52.432,52.4971,52.4042,52.4692,76495.0
2018-03-15 13:50:00,56.48,56.49,56.28,56.29,67044.0,52.4692,52.4785,52.2834,52.2927,67044.0
2018-03-15 14:00:00,56.3,56.38,56.27,56.35,97381.0,52.302,52.3763,52.2741,52.3484,97381.0
2018-03-15 14:10:00,56.36,56.51,56.34,56.45,86571.0,52.3577,52.4971,52.3391,52.4413,86571.0
2018-03-15 14:20:00,56.46,56.52,56.41,56.49,108833.0,52.4506,52.5063,52.4042,52.4785,108833.0
2018-03-15 14:30:00,56.48,56.5,56.37,56.4,79633.0,52.4692,52.4878,52.367,52.3949,79633.0
2018-03-15 14:40:00,56.4,56.45,56.35,56.39,85845.0,52.3949,52.4413,52.3484,52.3856,85845.0
2018-03-15 14:50:00,56.39,56.47,56.38,56.47,68059.0,52.3856,52.4599,52.3763,52.4599,68059.0
2018-03-15 15:00:00,56.47,56.52,56.42,56.42,75153.0,52.4599,52.5063,52.4134,52.4134,75153.0
2018-03-15 15:10:00,56.43,56.43,56.26,56.29,88009.0,52.4227,52.4227,52.2648,52.2927,88009.0
2018-03-15 15:20:00,56.29,56.36,56.28,56.34,72038.0,52.2927,52.3577,52.2834,52.3391,72038.0
2018-03-15 15:30:00,56.34,56.34,56.28,56.29,99185.0,52.3391,52.3391,52.2834,52.2927,99185.0
2018-03-15 15:40:00,56.29,56.37,56.26,56.37,174295.0,52.2927,52.367,52.2648,52.367,174295.0
2018-03-15 15:50:00,56.37,56.4,56.33,56.35,306121.0,52.367,52.3949,52.3298,52.3484,306121.0
2018-03-16 09:30:00,56.46,56.99,56.43,56.91,580721.0,52.4506,52.943,52.4227,52.8687,580721.0
2018-03-16 09:40:00,56.92,57.03,56.8,56.88,134159.0,52.8779,52.9801,52.7665,52.8408,134159.0
2018-03-16 09:50:00,56.88,56.97,56.77,56.87,137928.0,52.8408,52.9244,52.7386,52.8315,137928.0
2018-03-16 10:00:00,56.86,57.03,56.75,56.77,141590.0,52.8222,52.9801,52.72,52.7386,141590.0
2018-03-16 10:10:00,56.78,56.88,56.67,56.71,125245.0,52.7479,52.8408,52.6457,52.6829,125245.0
2018-03-16 10:20:00,56.71,56.81,56.64,56.8,75291.0,52.6829,52.7758,52.6178,52.7665,75291.0
2018-03-16 10:30:00,56.8,56.9,56.76,56.83,84109.0,52.7665,52.8594,52.7293,52.7943,84109.0
2018-03-16 10:40:00,56.83,56.89,56.8,56.86,80581.0,52.7943,52.8501,52.7665,52.8222,80581.0
2018-03-16 10:50:00,56.87,57.01,56.87,56.98,74980.0,52.8315,52.9616,52.8315,52.9337,74980.0
2018-03-16 11:00:00,56.98,56.99,56.93,56.95,65439.0,52.9337,52.943,52.8872,52.9058,65439.0
2018-03-16 11:10:00,56.95,56.95,56.9,56.95,41382.0,52.9058,52.9058,52.8594,52.9058,41382.0
2018-03-16 11:20:00,56.95,57.02,56.94,57.01,93806.0,52.9058,52.9708,52.8965,52.9616,93806.0
2018-03-16 11:30:00,57.01,57.12,57.01,57.05,68400.0,52.9616,53.0637,52.9616,52.9987,68400.0
2018-03-16 11:40:00,57.05,57.08,56.99,56.99,101637.0,52.9987,53.0266,52.943,52.943,101637.0
2018-03-16 11:50:00,57.0,57.06,56.98,57.01,94679.0,52.9523,53.008,52.9337,52.9616,94679.0
2018-03-16 12:00:00,57.01,57.1,57.0,57.0,130398.0,52.9616,53.0452,52.9523,52.9523,130398.0
2018-03-16 12:10:00,56.99,57.14,56.96,57.12,88876.0,52.943,53.0823,52.9151,53.0637,88876.0
2018-03-16 12:20:00,57.12,57.18,57.08,57.14,63468.0,53.0637,53.1195,53.0266,53.0823,63468.0
2018-03-16 12:30:00,57.13,57.25,57.13,57.23,100482.0,53.073,53.1845,53.073,53.1659,100482.0
2018-03-16 12:40:00,57.24,57.3,57.22,57.3,68949.0,53.1752,53.231,53.1566,53.231,68949.0
2018-03-16 12:50:00,57.31,57.31,57.22,57.23,69019.0,53.2402,53.2402,53.1566,53.1659,69019.0
2018-03-16 13:00:00,57.23,57.25,57.19,57.22,63659.0,53.1659,53.1845,53.1288,53.1566,63659.0
2018-03-16 13:10:00,57.22,57.23,57.09,57.13,51293.0,53.1566,53.1659,53.0359,53.073,51293.0
2018-03-16 13:20:00,57.13,57.13,56.97,56.98,88236.0,53.073,53.073,52.9244,52.9337,88236.0
2018-03-16 13:30:00,56.99,57.0,56.96,56.97,41576.0,52.943,52.9523,52.9151,52.9244,41576.0
2018-03-16 13:40:00,56.98,56.99,56.87,56.89,49279.0,52.9337,52.943,52.8315,52.8501,49279.0
2018-03-16 13:50:00,56.9,57.0,56.9,56.95,64868.0,52.8594,52.9523,52.8594,52.9058,64868.0
2018-03-16 14:00:00,56.95,56.99,56.94,56.99,61001.0,52.9058,52.943,52.8965,52.943,61001.0
2018-03-16 14:10:00,57.0,57.01,56.95,56.98,72997.0,52.9523,52.9616,52.9058,52.9337,72997.0
2018-03-16 14:20:00,56.99,57.01,56.94,57.01,59583.0,52.943,52.9616,52.8965,52.9616,59583.0
2018-03-16 14:30:00,57.0,57.03,56.94,56.98,37791.0,52.9523,52.9801,52.8965,52.9337,37791.0
2018-03-16 14:40:00,56.99,57.08,56.96,57.08,103246.0,52.943,53.0266,52.9151,53.0266,103246.0
2018-03-16 14:50:00,57.08,57.09,57.02,57.03,66333.0,53.0266,53.0359,52.9708,52.9801,66333.0
2018-03-16 15:00:00,57.02,57.06,56.99,57.0,84855.0,52.9708,53.008,52.943,52.9523,84855.0
2018-03-16 15:10:00,57.0,57.0,56.87,56.88,56223.0,52.9523,52.9523,52.8315,52.8408,56223.0
2018-03-16 15:20:00,56.88,56.92,56.84,56.91,86363.0,52.8408,52.8779,52.8036,52.8687,86363.0
2018-03-16 15:30:00,56.91,56.94,56.84,56.87,165362.0,52.8687,52.8965,52.8036,52.8315,165362.0
2018-03-16 15:40:00,56.88,56.9,56.74,56.76,340601.0,52.8408,52.8594,52.7107,52.7293,340601.0
2018-03-16 15:50:00,56.76,56.83,56.7,56.7,594676.0,52.7293,52.7943,52.6736,52.6736,594676.0
2018-03-19 09:30:00,56.54,56.73,56.39,56.63,182786.0,52.5249,52.7014,52.3856,52.6085,182786.0
2018-03-19 09:40:00,56.63,56.63,56.37,56.43,118147.0,52.6085,52.6085,52.367,52.4227,118147.0
2018-03-19 09:50:00,56.43,56.6,56.42,56.55,120527.0,52.4227,52.5807,52.4134,52.5342,120527.0
2018-03-19 10:00:00,56.55,56.7,56.5,56.52,176038.0,52.5342,52.6736,52.4878,52.5063,176038.0
2018-03-19 10:10:00,56.53,56.53,56.34,56.41,104286.0,52.5156,52.5156,52.3391,52.4042,104286.0
2018-03-19 10:20:00,56.42,56.49,56.33,56.46,104237.0,52.4134,52.4785,52.3298,52.4506,104237.0
2018-03-19 10:30:00,56.46,56.53,56.39,56.4,74215.0,52.4506,52.5156,52.3856,52.3949,74215.0
2018-03-19 10:40:00,56.39,56.42,56.29,56.31,79456.0,52.3856,52.4134,52.2927,52.3113,79456.0
2018-03-19 10:50:00,56.31,56.33,56.19,56.27,62316.0,52.3113,52.3298,52.1998,52.2741,62316.0
2018-03-19 11:00:00,56.26,56.3,56.21,56.27,80285.0,52.2648,52.302,52.2184,52.2741,80285.0
2018-03-19 11:10:00,56.27,56.31,56.21,56.28,103160.0,52.2741,52.3113,52.2184,52.2834,103160.0
2018-03-19 11:20:00,56.28,56.37,56.24,56.34,101619.0,52.2834,52.367,52.2462,52.3391,101619.0
2018-03-19 11:30:00,56.34,56.36,56.28,56.3,103264.0,52.3391,52.3577,52.2834,52.302,103264.0
2018-03-19 11:40:00,56.29,56.3,56.15,56.2,71890.0,52.2927,52.302,52.1626,52.2091,71890.0
2018-03-19 11:50:00,56.18,56.24,56.1,56.15,90792.0,52.1905,52.2462,52.1162,52.1626,90792.0
2018-03-19 12:00:00,56.15,56.2,56.12,56.16,60256.0,52.1626,52.2091,52.1348,52.1719,60256.0
2018-03-19 12:10:00,56.16,56.17,56.06,56.11,66606.0,52.1719,52.1812,52.079,52.1255,66606.0
2018-03-19 12:20:00,56.11,56.16,56.06,56.15,83163.0,52.1255,52.1719,52.079,52.1626,83163.0
2018-03-19 12:30:00,56.15,56.17,56.07,56.13,89704.0,52.1626,52.1812,52.0883,52.144,89704.0
2018-03-19 12:40:00,56.12,56.13,55.94,55.96,72094.0,52.1348,52.144,51.9675,51.9861,72094.0
2018-03-19 12:50:00,55.95,56.01,55.92,55.92,51435.0,51.9768,52.0326,51.949,51.949,51435.0
2018-03-19 13:00:00,55.92,55.94,55.74,55.78,197692.0,51.949,51.9675,51.7817,51.8189,197692.0
2018-03-19 13:10:00,55.79,55.89,55.75,55.85,71871.0,51.8282,51.9211,51.791,51.8839,71871.0
2018-03-19 13:20:00,55.84,55.85,55.69,55.72,89846.0,51.8746,51.8839,51.7353,51.7632,89846.0
2018-03-19 13:30:00,55.72,55.76,55.68,55.71,82388.0,51.7632,51.8003,51.726,51.7539,82388.0
2018-03-19 13:40:00,55.72,55.92,55.72,55.9,115913.0,51.7632,51.949,51.7632,51.9304,115913.0
2018-03-19 13:50:00,55.9,55.9,55.77,55.82,95593.0,51.9304,51.9304,51.8096,51.8561,95593.0
2018-03-19 14:00:00,55.82,55.88,55.8,55.81,66326.0,51.8561,51.9118,51.8375,51.8468,66326.0
2018-03-19 14:10:00,55.81,55.82,55.72,55.74,87298.0,51.8468,51.8561,51.7632,51.7817,87298.0
2018-03-19 14:20:00,55.74,55.78,55.67,55.78,64434.0,51.7817,51.8189,51.7167,51.8189,64434.0
2018-03-19 14:30:00,55.77,55.78,55.55,55.59,83627.0,51.8096,51.8189,51.6052,51.6424,83627.0
2018-03-19 14:40:00,55.59,55.66,55.55,55.59,87282.0,51.6424,51.7074,51.6052,51.6424,87282.0
2018-03-19 14:50:00,55.59,55.69,55.53,55.65,85263.0,51.6424,51.7353,51.5867,51.6981,85263.0
2018-03-19 15:00:00,55.65,55.68,55.55,55.56,77173.0,51.6981,51.726,51.6052,51.6145,77173.0
2018-03-19 15:10:00,55.56,55.72,55.55,55.7,80154.0,51.6145,51.7632,51.6052,51.7446,80154.0
2018-03-19 15:20:00,55.71,55.76,55.59,55.63,85700.0,51.7539,51.8003,51.6424,51.6795,85700.0
2018-03-19 15:30:00,55.63,55.72,55.55,55.71,136883.0,51.6795,51.7632,51.6052,51.7539,136883.0
2018-03-19 15:40:00,55.7,55.92,55.68,55.88,238685.0,51.7446,51.949,51.726,51.9118,238685.0
2018-03-19 15:50:00,55.88,56.05,55.85,55.97,388694.0,51.9118,52.0697,51.8839,51.9954,388694.0
2018-03-20 09:30:00,56.16,56.28,56.04,56.06,135992.0,52.1719,52.2834,52.0604,52.079,135992.0
2018-03-20 09:40:00,56.06,56.3,56.06,56.13,104040.0,52.079,52.302,52.079,52.144,104040.0
2018-03-20 09:50:00,56.14,56.14,55.95,56.05,147913.0,52.1533,52.1533,51.9768,52.0697,147913.0
2018-03-20 10:00:00,56.05,56.21,56.04,56.21,91395.0,52.0697,52.2184,52.0604,52.2184,91395.0
2018-03-20 10:10:00,56.2,56.34,56.18,56.33,151050.0,52.2091,52.3391,52.1905,52.3298,151050.0
2018-03-20 10:20:00,56.34,56.4,56.27,56.4,113344.0,52.3391,52.3949,52.2741,52.3949,113344.0
2018-03-20 10:30:00,56.4,56.43,56.27,56.34,160640.0,52.3949,52.4227,52.2741,52.3391,160640.0
2018-03-20 10:40:00,56.34,56.37,56.23,56.27,91649.0,52.3391,52.367,52.2369,52.2741,91649.0
2018-03-20 10:50:00,56.27,56.49,56.26,56.44,63783.0,52.2741,52.4785,52.2648,52.432,63783.0
2018-03-20 11:00:00,56.44,56.6,56.44,56.55,95871.0,52.432,52.5807,52.432,52.5342,95871.0
2018-03-20 11:10:00,56.54,56.57,56.45,56.47,70530.0,52.5249,52.5528,52.4413,52.4599,70530.0
2018-03-20 11:20:00,56.48,56.51,56.44,56.5,48052.0,52.4692,52.4971,52.432,52.4878,48052.0
2018-03-20 11:30:00,56.5,56.59,56.49,56.5,66359.0,52.4878,52.5714,52.4785,52.4878,66359.0
2018-03-20 11:40:00,56.5,56.53,56.41,56.44,61767.0,52.4878,52.5156,52.4042,52.432,61767.0
2018-03-20 11:50:00,56.44,56.46,56.25,56.37,98378.0,52.432,52.4506,52.2555,52.367,98378.0
2018-03-20 12:00:00,56.37,56.4,56.31,56.37,66422.0,52.367,52.3949,52.3113,52.367,66422.0
2018-03-20 12:10:00,56.37,56.44,56.35,56.37,63698.0,52.367,52.432,52.3484,52.367,63698.0
2018-03-20 12:20:00,56.38,56.42,56.35,56.38,45196.0,52.3763,52.4134,52.3484,52.3763,45196.0
2018-03-20 12:30:00,56.37,56.47,56.32,56.36,88679.0,52.367,52.4599,52.3206,52.3577,88679.0
2018-03-20 12:40:00,56.37,56.47,56.33,56.39,55599.0,52.367,52.4599,52.3298,52.3856,55599.0
2018-03-20 12:50:00,56.39,56.45,56.37,56.45,70641.0,52.3856,52.4413,52.367,52.4413,70641.0
2018-03-20 13:00:00,56.45,56.54,56.43,56.54,83516.0,52.4413,52.5249,52.4227,52.5249,83516.0
2018-03-20 13:10:00,56.53,56.54,56.41,56.47,60515.0,52.5156,52.5249,52.4042,52.4599,60515.0
2018-03-20 13:20:00,56.46,56.52,56.4,56.5,59059.0,52.4506,52.5063,52.3949,52.4878,59059.0
2018-03-20 13:30:00,56.5,56.54,56.44,56.45,101753.0,52.4878,52.5249,52.432,52.4413,101753.0
2018-03-20 13:40:00,56.46,56.57,56.45,56.48,93367.0,52.4506,52.5528,52.4413,52.4692,93367.0
2018-03-20 13:50:00,56.48,56.48,56.4,56.4,58020.0,52.4692,52.4692,52.3949,52.3949,58020.0
2018-03-20 14:00:00,56.41,56.46,56.36,56.41,80497.0,52.4042,52.4506,52.3577,52.4042,80497.0
2018-03-20 14:10:00,56.42,56.51,56.39,56.51,97253.0,52.4134,52.4971,52.3856,52.4971,97253.0
2018-03-20 14:20:00,56.5,56.53,56.48,56.53,59013.0,52.4878,52.5156,52.4692,52.5156,59013.0
2018-03-20 14:30:00,56.53,56.56,56.45,56.49,45958.0,52.5156,52.5435,52.4413,52.4785,45958.0
2018-03-20 14:40:00,56.49,56.54,56.45,56.52,72295.0,52.4785,52.5249,52.4413,52.5063,72295.0
2018-03-20 14:50:00,56.51,56.59,56.46,56.49,57426.0,52.4971,52.5714,52.4506,52.4785,57426.0
2018-03-20 15:00:00,56.5,56.7,56.5,56.7,84448.0,52.4878,52.6736,52.4878,52.6736,84448.0
2018-03-20 15:10:00,56.7,56.72,56.55,56.56,86859.0,52.6736,52.6921,52.5342,52.5435,86859.0
2018-03-20 15:20:00,56.56,56.61,56.52,56.54,61408.0,52.5435,52.59,52.5063,52.5249,61408.0
2018-03-20 15:30:00,56.54,56.57,56.42,56.48,117971.0,52.5249,52.5528,52.4134,52.4692,117971.0
2018-03-20 15:40:00,56.47,56.54,56.45,56.48,181170.0,52.4599,52.5249,52.4413,52.4692,181170.0
2018-03-20 15:50:00,56.48,56.53,56.46,56.51,407192.0,52.4692,52.5156,52.4506,52.4971,407192.0
2018-03-21 09:30:00,55.49,55.59,54.86,55.5,655129.0,51.5495,51.6424,50.9642,51.5588,655129.0
2018-03-21 09:40:00,55.51,55.73,55.45,55.5,486564.0,51.5681,51.7724,51.5123,51.5588,486564.0
2018-03-21 09:50:00,55.49,55.51,55.06,55.1,324219.0,51.5495,51.5681,51.15,51.1872,324219.0
2018-03-21 10:00:00,55.09,55.18,54.99,55.03,475759.0,51.1779,51.2615,51.085,51.1222,475759.0
2018-03-21 10:10:00,55.03,55.03,54.75,54.9,354671.0,51.1222,51.1222,50.862,51.0014,354671.0
2018-03-21 10:20:00,54.89,54.98,54.84,54.89,190414.0,50.9921,51.0757,50.9456,50.9921,190414.0
2018-03-21 10:30:00,54.89,55.08,54.79,55.08,280266.0,50.9921,51.1686,50.8992,51.1686,280266.0
2018-03-21 10:40:00,55.08,55.36,55.0,55.34,226764.0,51.1686,51.4287,51.0943,51.4101,226764.0
2018-03-21 10:50:00,55.33,55.46,55.33,55.37,200111.0,51.4009,51.5216,51.4009,51.438,200111.0
2018-03-21 11:00:00,55.37,55.52,55.36,55.51,130766.0,51.438,51.5774,51.4287,51.5681,130766.0
2018-03-21 11:10:00,55.51,55.51,55.39,55.47,145302.0,51.5681,51.5681,51.4566,51.5309,145302.0
2018-03-21 11:20:00,55.47,55.58,55.46,55.51,144451.0,51.5309,51.6331,51.5216,51.5681,144451.0
2018-03-21 11:30:00,55.52,55.58,55.49,55.56,137343.0,51.5774,51.6331,51.5495,51.6145,137343.0
2018-03-21 11:40:00,55.55,55.65,55.52,55.56,114787.0,51.6052,51.6981,51.5774,51.6145,114787.0
2018-03-21 11:50:00,55.55,55.69,55.55,55.62,127900.0,51.6052,51.7353,51.6052,51.6703,127900.0
2018-03-21 12:00:00,55.61,55.63,55.53,55.55,114603.0,51.661,51.6795,51.5867,51.6052,114603.0
2018-03-21 12:10:00,55.55,55.59,55.52,55.56,126681.0,51.6052,51.6424,51.5774,51.6145,126681.0
2018-03-21 12:20:00,55.56,55.71,55.55,55.69,99352.0,51.6145,51.7539,51.6052,51.7353,99352.0
2018-03-21 12:30:00,55.7,56.0,55.66,55.99,365274.0,51.7446,52.0233,51.7074,52.014,365274.0
2018-03-21 12:40:00,55.98,56.2,55.9,56.19,526352.0,52.0047,52.2091,51.9304,52.1998,526352.0
2018-03-21 12:50:00,56.19,56.19,56.0,56.05,176484.0,52.1998,52.1998,52.0233,52.0697,176484.0
2018-03-21 13:00:00,56.05,56.24,56.05,56.13,233922.0,52.0697,52.2462,52.0697,52.144,233922.0
2018-03-21 13:10:00,56.13,56.14,56.0,56.01,175523.0,52.144,52.1533,52.0233,52.0326,175523.0
2018-03-21 13:20:00,56.01,56.05,55.95,55.95,101316.0,52.0326,52.0697,51.9768,51.9768,101316.0
2018-03-21 13:30:00,55.94,56.04,55.92,55.94,71515.0,51.9675,52.0604,51.949,51.9675,71515.0
2018-03-21 13:40:00,55.95,56.06,55.94,56.05,83628.0,51.9768,52.079,51.9675,52.0697,83628.0
2018-03-21 13:50:00,56.05,56.16,55.89,55.89,94080.0,52.0697,52.1719,51.9211,51.9211,94080.0
2018-03-21 14:00:00,55.92,56.21,55.92,56.08,134600.0,51.949,52.2184,51.949,52.0976,134600.0
2018-03-21 14:10:00,56.09,56.33,56.05,56.19,127253.0,52.1069,52.3298,52.0697,52.1998,127253.0
2018-03-21 14:20:00,56.2,56.21,56.03,56.12,108528.0,52.2091,52.2184,52.0511,52.1348,108528.0
2018-03-21 14:30:00,56.12,56.21,56.05,56.13,208693.0,52.1348,52.2184,52.0697,52.144,208693.0
2018-03-21 14:40:00,56.12,56.19,56.02,56.03,276003.0,52.1348,52.1998,52.0419,52.0511,276003.0
2018-03-21 14:50:00,56.02,56.06,55.86,56.0,290159.0,52.0419,52.079,51.8932,52.0233,290159.0
2018-03-21 15:00:00,56.0,56.19,55.99,56.16,181302.0,52.0233,52.1998,52.014,52.1719,181302.0
2018-03-21 15:10:00,56.17,56.29,56.09,56.26,141693.0,52.1812,52.2927,52.1069,52.2648,141693.0
2018-03-21 15:20:00,56.26,56.36,56.18,56.21,104606.0,52.2648,52.3577,52.1905,52.2184,104606.0
2018-03-21 15:30:00,56.21,56.31,56.17,56.29,126923.0,52.2184,52.3113,52.1812,52.2927,126923.0
2018-03-21 15:40:00,56.29,56.29,56.15,56.19,165281.0,52.2927,52.2927,52.1626,52.1998,165281.0
2018-03-21 15:50:00,56.18,56.18,55.94,55.94,335091.0,52.1905,52.1905,51.9675,51.9675,335091.0
2018-03-22 09:30:00,55.5,55.8,55.48,55.55,196049.0,51.5588,51.8375,51.5402,51.6052,196049.0
2018-03-22 09:40:00,55.54,55.69,55.43,55.68,216524.0,51.5959,51.7353,51.4938,51.726,216524.0
2018-03-22 09:50:00,55.68,55.81,55.67,55.73,185357.0,51.726,51.8468,51.7167,51.7724,185357.0
2018-03-22 10:00:00,55.72,55.77,55.58,55.76,118830.0,51.7632,51.8096,51.6331,51.8003,118830.0
2018-03-22 10:10:00,55.78,55.99,55.71,55.97,134345.0,51.8189,52.014,51.7539,51.9954,134345.0
2018-03-22 10:20:00,55.95,56.0,55.83,55.88,53134.0,51.9768,52.0233,51.8653,51.9118,53134.0
2018-03-22 10:30:00,55.88,55.88,55.71,55.75,56673.0,51.9118,51.9118,51.7539,51.791,56673.0
2018-03-22 10:40:00,55.74,55.74,55.52,55.58,75033.0,51.7817,51.7817,51.5774,51.6331,75033.0
2018-03-22 10:50:00,55.57,55.63,55.4,55.44,76691.0,51.6238,51.6795,51.4659,51.503,76691.0
2018-03-22 11:00:00,55.44,55.55,55.37,55.38,87118.0,51.503,51.6052,51.438,51.4473,87118.0
2018-03-22 11:10:00,55.39,55.42,55.13,55.18,125857.0,51.4566,51.4845,51.2151,51.2615,125857.0
2018-03-22 11:20:00,55.17,55.17,55.0,55.13,144400.0,51.2522,51.2522,51.0943,51.2151,144400.0
2018-03-22 11:30:00,55.14,55.22,55.04,55.12,77476.0,51.2243,51.2987,51.1314,51.2058,77476.0
2018-03-22 11:40:00,55.13,55.22,55.01,55.13,106143.0,51.2151,51.2987,51.1036,51.2151,106143.0
2018-03-22 11:50:00,55.13,55.31,55.13,55.13,95264.0,51.2151,51.3823,51.2151,51.2151,95264.0
2018-03-22 12:00:00,55.12,55.27,55.07,55.16,97851.0,51.2058,51.3451,51.1593,51.2429,97851.0
2018-03-22 12:10:00,55.16,55.32,55.09,55.22,117380.0,51.2429,51.3916,51.1779,51.2987,117380.0
2018-03-22 12:20:00,55.21,55.43,55.21,55.4,136558.0,51.2894,51.4938,51.2894,51.4659,136558.0
2018-03-22 12:30:00,55.4,55.55,55.3,55.41,170537.0,51.4659,51.6052,51.373,51.4752,170537.0
2018-03-22 12:40:00,55.41,55.42,55.31,55.36,82764.0,51.4752,51.4845,51.3823,51.4287,82764.0
2018-03-22 12:50:00,55.36,55.42,55.29,55.34,59239.0,51.4287,51.4845,51.3637,51.4101,59239.0
2018-03-22 13:00:00,55.34,55.35,55.19,55.25,51397.0,51.4101,51.4194,51.2708,51.3265,51397.0
2018-03-22 13:10:00,55.25,55.33,55.19,55.25,95154.0,51.3265,51.4009,51.2708,51.3265,95154.0
2018-03-22 13:20:00,55.25,55.42,55.22,55.38,118790.0,51.3265,51.4845,51.2987,51.4473,118790.0
2018-03-22 13:30:00,55.38,55.48,55.32,55.43,153003.0,51.4473,51.5402,51.3916,51.4938,153003.0
2018-03-22 13:40:00,55.43,55.47,55.33,55.35,92127.0,51.4938,51.5309,51.4009,51.4194,92127.0
2018-03-22 13:50:00,55.35,55.37,55.28,55.31,107063.0,51.4194,51.438,51.3544,51.3823,107063.0
2018-03-22 14:00:00,55.3,55.35,55.24,55.25,113815.0,51.373,51.4194,51.3172,51.3265,113815.0
2018-03-22 14:10:00,55.25,55.25,55.17,55.19,82428.0,51.3265,51.3265,51.2522,51.2708,82428.0
2018-03-22 14:20:00,55.18,55.18,55.03,55.04,84871.0,51.2615,51.2615,51.1222,51.1314,84871.0
2018-03-22 14:30:00,55.03,55.16,54.92,55.16,187318.0,51.1222,51.2429,51.02,51.2429,187318.0
2018-03-22 14:40:00,55.17,55.23,55.13,55.18,63357.0,51.2522,51.308,51.2151,51.2615,63357.0
2018-03-22 14:50:00,55.17,55.22,55.04,55.07,57793.0,51.2522,51.2987,51.1314,51.1593,57793.0
2018-03-22 15:00:00,55.06,55.17,55.04,55.08,83372.0,51.15,51.2522,51.1314,51.1686,83372.0
2018-03-22 15:10:00,55.09,55.09,54.89,54.94,163755.0,51.1779,51.1779,50.9921,51.0385,163755.0
2018-03-22 15:20:00,54.94,55.1,54.92,54.99,143629.0,51.0385,51.1872,51.02,51.085,143629.0
2018-03-22 15:30:00,55.0,55.09,54.94,54.98,242149.0,51.0943,51.1779,51.0385,51.0757,242149.0
2018-03-22 15:40:00,54.98,55.03,54.72,54.81,386714.0,51.0757,51.1222,50.8342,50.9178,386714.0
2018-03-22 15:50:00,54.82,54.87,54.63,54.67,766233.0,50.9271,50.9735,50.7506,50.7877,766233.0
2018-03-23 09:30:00,54.78,55.09,54.78,55.01,152105.0,50.8899,51.1779,50.8899,51.1036,152105.0
2018-03-23 09:40:00,55.01,55.07,54.96,54.98,401382.0,51.1036,51.1593,51.0571,51.0757,401382.0
2018-03-23 09:50:00,54.98,55.05,54.87,54.93,144264.0,51.0757,51.1407,50.9735,51.0293,144264.0
2018-03-23 10:00:00,54.93,55.05,54.89,54.96,102138.0,51.0293,51.1407,50.9921,51.0571,102138.0
2018-03-23 10:10:00,54.95,55.04,54.91,54.91,234386.0,51.0478,51.1314,51.0107,51.0107,234386.0
2018-03-23 10:20:00,54.91,55.04,54.86,54.91,144083.0,51.0107,51.1314,50.9642,51.0107,144083.0
2018-03-23 10:30:00,54.92,54.93,54.82,54.83,84658.0,51.02,51.0293,50.9271,50.9364,84658.0
2018-03-23 10:40:00,54.84,54.96,54.8,54.86,176843.0,50.9456,51.0571,50.9085,50.9642,176843.0
2018-03-23 10:50:00,54.85,55.0,54.83,54.96,97522.0,50.9549,51.0943,50.9364,51.0571,97522.0
2018-03-23 11:00:00,54.96,55.01,54.9,54.92,101075.0,51.0571,51.1036,51.0014,51.02,101075.0
2018-03-23 11:10:00,54.92,55.12,54.91,55.12,99101.0,51.02,51.2058,51.0107,51.2058,99101.0
2018-03-23 11:20:00,55.11,55.15,55.03,55.05,125479.0,51.1965,51.2336,51.1222,51.1407,125479.0
2018-03-23 11:30:00,55.05,55.1,54.94,54.95,140050.0,51.1407,51.1872,51.0385,51.0478,140050.0
2018-03-23 11:40:00,54.96,54.96,54.8,54.93,160493.0,51.0571,51.0571,50.9085,51.0293,160493.0
2018-03-23 11:50:00,54.94,54.95,54.72,54.75,108303.0,51.0385,51.0478,50.8342,50.862,108303.0
2018-03-23 12:00:00,54.75,54.94,54.74,54.9,94654.0,50.862,51.0385,50.8528,51.0014,94654.0
2018-03-23 12:10:00,54.89,54.92,54.81,54.82,114880.0,50.9921,51.02,50.9178,50.9271,114880.0
2018-03-23 12:20:00,54.81,55.0,54.8,54.98,75354.0,50.9178,51.0943,50.9085,51.0757,75354.0
2018-03-23 12:30:00,54.99,55.0,54.86,54.88,97332.0,51.085,51.0943,50.9642,50.9828,97332.0
2018-03-23 12:40:00,54.88,54.96,54.84,54.92,76043.0,50.9828,51.0571,50.9456,51.02,76043.0
2018-03-23 12:50:00,54.92,54.98,54.88,54.91,62496.0,51.02,51.0757,50.9828,51.0107,62496.0
2018-03-23 13:00:00,54.9,54.99,54.85,54.98,84755.0,51.0014,51.085,50.9549,51.0757,84755.0
2018-03-23 13:10:00,54.99,55.02,54.94,54.97,81012.0,51.085,51.1129,51.0385,51.0664,81012.0
2018-03-23 13:20:00,54.97,55.08,54.95,55.04,60647.0,51.0664,51.1686,51.0478,51.1314,60647.0
2018-03-23 13:30:00,55.05,55.11,54.97,54.98,60110.0,51.1407,51.1965,51.0664,51.0757,60110.0
2018-03-23 13:40:00,54.98,55.07,54.95,55.06,53006.0,51.0757,51.1593,51.0478,51.15,53006.0
2018-03-23 13:50:00,55.05,55.16,55.05,55.12,60745.0,51.1407,51.2429,51.1407,51.2058,60745.0
2018-03-23 14:00:00,55.12,55.21,55.03,55.04,93498.0,51.2058,51.2894,51.1222,51.1314,93498.0
2018-03-23 14:10:00,55.04,55.04,54.83,54.86,88394.0,51.1314,51.1314,50.9364,50.9642,88394.0
2018-03-23 14:20:00,54.87,54.96,54.8,54.96,180079.0,50.9735,51.0571,50.9085,51.0571,180079.0
2018-03-23 14:30:00,54.95,55.02,54.84,54.87,116871.0,51.0478,51.1129,50.9456,50.9735,116871.0
2018-03-23 14:40:00,54.86,54.91,54.65,54.69,96625.0,50.9642,51.0107,50.7691,50.8063,96625.0
2018-03-23 14:50:00,54.69,54.74,54.39,54.43,156262.0,50.8063,50.8528,50.5276,50.5648,156262.0
2018-03-23 15:00:00,54.44,54.49,54.23,54.23,129989.0,50.5741,50.6205,50.379,50.379,129989.0
2018-03-23 15:10:00,54.24,54.5,54.19,54.31,175381.0,50.3883,50.6298,50.3418,50.4533,175381.0
2018-03-23 15:20:00,54.3,54.35,53.96,54.13,355119.0,50.444,50.4904,50.1281,50.2861,355119.0
2018-03-23 15:30:00,54.13,54.19,54.05,54.12,214734.0,50.2861,50.3418,50.2117,50.2768,214734.0
2018-03-23 15:40:00,54.15,54.19,54.03,54.04,575497.0,50.3046,50.3418,50.1932,50.2025,575497.0
2018-03-23 15:50:00,54.05,54.06,53.84,53.88,704134.0,50.2117,50.221,50.0167,50.0538,704134.0
2018-03-26 09:30:00,54.57,54.69,54.35,54.6,278346.0,50.6948,50.8063,50.4904,50.7227,278346.0
2018-03-26 09:40:00,54.6,54.87,54.56,54.68,161955.0,50.7227,50.9735,50.6855,50.797,161955.0
2018-03-26 09:50:00,54.67,54.81,54.58,54.78,108959.0,50.7877,50.9178,50.7041,50.8899,108959.0
2018-03-26 10:00:00,54.78,54.8,54.57,54.63,115436.0,50.8899,50.9085,50.6948,50.7506,115436.0
2018-03-26 10:10:00,54.63,54.7,54.58,54.64,188396.0,50.7506,50.8156,50.7041,50.7599,188396.0
2018-03-26 10:20:00,54.62,54.66,54.46,54.46,168518.0,50.7413,50.7784,50.5926,50.5926,168518.0
2018-03-26 10:30:00,54.46,54.52,54.41,54.51,136933.0,50.5926,50.6484,50.5462,50.6391,136933.0
2018-03-26 10:40:00,54.51,54.53,54.31,54.41,121246.0,50.6391,50.6577,50.4533,50.5462,121246.0
2018-03-26 10:50:00,54.4,54.49,54.32,54.45,110279.0,50.5369,50.6205,50.4626,50.5833,110279.0
2018-03-26 11:00:00,54.44,54.51,54.26,54.28,165427.0,50.5741,50.6391,50.4068,50.4254,165427.0
2018-03-26 11:10:00,54.27,54.37,54.11,54.14,147361.0,50.4161,50.509,50.2675,50.2954,147361.0
2018-03-26 11:20:00,54.13,54.3,54.07,54.21,121868.0,50.2861,50.444,50.2303,50.3604,121868.0
2018-03-26 11:30:00,54.23,54.38,54.21,54.35,108871.0,50.379,50.5183,50.3604,50.4904,108871.0
2018-03-26 11:40:00,54.35,54.47,54.34,54.43,66495.0,50.4904,50.6019,50.4812,50.5648,66495.0
2018-03-26 11:50:00,54.43,54.51,54.36,54.44,61577.0,50.5648,50.6391,50.4997,50.5741,61577.0
2018-03-26 12:00:00,54.45,54.45,54.29,54.41,75124.0,50.5833,50.5833,50.4347,50.5462,75124.0
2018-03-26 12:10:00,54.41,54.62,54.39,54.62,135445.0,50.5462,50.7413,50.5276,50.7413,135445.0
2018-03-26 12:20:00,54.62,54.63,54.48,54.51,99188.0,50.7413,50.7506,50.6112,50.6391,99188.0
2018-03-26 12:30:00,54.51,54.55,54.47,54.53,144611.0,50.6391,50.6762,50.6019,50.6577,144611.0
2018-03-26 12:40:00,54.52,54.59,54.4,54.44,94948.0,50.6484,50.7134,50.5369,50.5741,94948.0
2018-03-26 12:50:00,54.44,54.52,54.41,54.46,51737.0,50.5741,50.6484,50.5462,50.5926,51737.0
2018-03-26 13:00:00,54.46,54.64,54.45,54.59,47073.0,50.5926,50.7599,50.5833,50.7134,47073.0
2018-03-26 13:10:00,54.58,54.71,54.53,54.69,58705.0,50.7041,50.8249,50.6577,50.8063,58705.0
2018-03-26 13:20:00,54.68,54.72,54.63,54.64,90210.0,50.797,50.8342,50.7506,50.7599,90210.0
2018-03-26 13:30:00,54.64,54.74,54.58,54.71,53594.0,50.7599,50.8528,50.7041,50.8249,53594.0
2018-03-26 13:40:00,54.71,54.78,54.67,54.78,55703.0,50.8249,50.8899,50.7877,50.8899,55703.0
2018-03-26 13:50:00,54.77,54.82,54.63,54.77,96872.0,50.8806,50.9271,50.7506,50.8806,96872.0
2018-03-26 14:00:00,54.77,54.94,54.74,54.89,65393.0,50.8806,51.0385,50.8528,50.9921,65393.0
2018-03-26 14:10:00,54.9,55.08,54.89,55.07,118385.0,51.0014,51.1686,50.9921,51.1593,118385.0
2018-03-26 14:20:00,55.07,55.11,54.89,54.97,107490.0,51.1593,51.1965,50.9921,51.0664,107490.0
2018-03-26 14:30:00,54.97,55.03,54.86,54.88,84585.0,51.0664,51.1222,50.9642,50.9828,84585.0
2018-03-26 14:40:00,54.89,55.04,54.89,54.99,75434.0,50.9921,51.1314,50.9921,51.085,75434.0
2018-03-26 14:50:00,54.99,55.21,54.98,55.01,137152.0,51.085,51.2894,51.0757,51.1036,137152.0
2018-03-26 15:00:00,55.01,55.16,54.99,55.16,78373.0,51.1036,51.2429,51.085,51.2429,78373.0
2018-03-26 15:10:00,55.17,55.21,55.11,55.19,73110.0,51.2522,51.2894,51.1965,51.2708,73110.0
2018-03-26 15:20:00,55.19,55.22,55.12,55.22,92095.0,51.2708,51.2987,51.2058,51.2987,92095.0
2018-03-26 15:30:00,55.22,55.28,55.06,55.14,178120.0,51.2987,51.3544,51.15,51.2243,178120.0
2018-03-26 15:40:00,55.14,55.17,55.08,55.14,255084.0,51.2243,51.2522,51.1686,51.2243,255084.0
2018-03-26 15:50:00,55.14,55.14,55.04,55.07,470566.0,51.2243,51.2243,51.1314,51.1593,470566.0
2018-03-27 09:30:00,55.31,55.38,55.01,55.31,370155.0,51.3823,51.4473,51.1036,51.3823,370155.0
2018-03-27 09:40:00,55.29,55.31,55.13,55.24,87293.0,51.3637,51.3823,51.2151,51.3172,87293.0
2018-03-27 09:50:00,55.24,55.48,55.15,55.47,96853.0,51.3172,51.5402,51.2336,51.5309,96853.0
2018-03-27 10:00:00,55.47,55.47,55.2,55.36,294090.0,51.5309,51.5309,51.2801,51.4287,294090.0
2018-03-27 10:10:00,55.35,55.35,55.01,55.02,126926.0,51.4194,51.4194,51.1036,51.1129,126926.0
2018-03-27 10:20:00,55.02,55.07,54.96,55.03,100089.0,51.1129,51.1593,51.0571,51.1222,100089.0
2018-03-27 10:30:00,55.03,55.13,54.86,55.1,118303.0,51.1222,51.2151,50.9642,51.1872,118303.0
2018-03-27 10:40:00,55.11,55.21,55.07,55.14,100413.0,51.1965,51.2894,51.1593,51.2243,100413.0
2018-03-27 10:50:00,55.14,55.15,55.01,55.03,64486.0,51.2243,51.2336,51.1036,51.1222,64486.0
2018-03-27 11:00:00,55.03,55.04,54.9,55.03,143056.0,51.1222,51.1314,51.0014,51.1222,143056.0
2018-03-27 11:10:00,55.03,55.07,54.93,55.0,58111.0,51.1222,51.1593,51.0293,51.0943,58111.0
2018-03-27 11:20:00,55.0,55.03,54.92,55.01,109125.0,51.0943,51.1222,51.02,51.1036,109125.0
2018-03-27 11:30:00,55.02,55.03,54.96,55.02,179904.0,51.1129,51.1222,51.0571,51.1129,179904.0
2018-03-27 11:40:00,55.02,55.35,55.02,55.35,222073.0,51.1129,51.4194,51.1129,51.4194,222073.0
2018-03-27 11:50:00,55.36,55.4,55.21,55.23,92520.0,51.4287,51.4659,51.2894,51.308,92520.0
2018-03-27 12:00:00,55.23,55.26,55.16,55.2,85669.0,51.308,51.3358,51.2429,51.2801,85669.0
2018-03-27 12:10:00,55.21,55.28,55.15,55.2,85127.0,51.2894,51.3544,51.2336,51.2801,85127.0
2018-03-27 12:20:00,55.2,55.23,55.13,55.18,84456.0,51.2801,51.308,51.2151,51.2615,84456.0
2018-03-27 12:30:00,55.19,55.19,55.06,55.08,71197.0,51.2708,51.2708,51.15,51.1686,71197.0
2018-03-27 12:40:00,55.09,55.23,55.08,55.2,54336.0,51.1779,51.308,51.1686,51.2801,54336.0
2018-03-27 12:50:00,55.2,55.32,55.17,55.26,89901.0,51.2801,51.3916,51.2522,51.3358,89901.0
2018-03-27 13:00:00,55.27,55.32,55.24,55.32,54853.0,51.3451,51.3916,51.3172,51.3916,54853.0
2018-03-27 13:10:00,55.32,55.35,55.23,55.23,59203.0,51.3916,51.4194,51.308,51.308,59203.0
2018-03-27 13:20:00,55.23,55.25,55.16,55.17,51458.0,51.308,51.3265,51.2429,51.2522,51458.0
2018-03-27 13:30:00,55.17,55.21,54.99,55.02,108653.0,51.2522,51.2894,51.085,51.1129,108653.0
2018-03-27 13:40:00,55.02,55.1,54.98,54.99,54908.0,51.1129,51.1872,51.0757,51.085,54908.0
2018-03-27 13:50:00,54.99,55.06,54.79,55.04,74162.0,51.085,51.15,50.8992,51.1314,74162.0
2018-03-27 14:00:00,55.03,55.04,54.82,54.89,64526.0,51.1222,51.1314,50.9271,50.9921,64526.0
2018-03-27 14:10:00,54.89,55.08,54.87,55.02,66191.0,50.9921,51.1686,50.9735,51.1129,66191.0
2018-03-27 14:20:00,55.02,55.02,54.78,54.82,67368.0,51.1129,51.1129,50.8899,50.9271,67368.0
2018-03-27 14:30:00,54.81,55.0,54.78,54.98,87983.0,50.9178,51.0943,50.8899,51.0757,87983.0
2018-03-27 14:40:00,54.98,55.04,54.83,54.87,90870.0,51.0757,51.1314,50.9364,50.9735,90870.0
2018-03-27 14:50:00,54.86,54.91,54.67,54.68,125529.0,50.9642,51.0107,50.7877,50.797,125529.0
2018-03-27 15:00:00,54.68,54.71,54.26,54.39,130696.0,50.797,50.8249,50.4068,50.5276,130696.0
2018-03-27 15:10:00,54.4,54.59,54.34,54.48,128403.0,50.5369,50.7134,50.4812,50.6112,128403.0
2018-03-27 15:20:00,54.48,54.5,54.24,54.28,165899.0,50.6112,50.6298,50.3883,50.4254,165899.0
2018-03-27 15:30:00,54.27,54.32,53.96,54.26,257391.0,50.4161,50.4626,50.1281,50.4068,257391.0
2018-03-27 15:40:00,54.25,54.26,53.97,54.07,394988.0,50.3975,50.4068,50.1374,50.2303,394988.0
2018-03-27 15:50:00,54.08,54.32,54.06,54.25,506932.0,50.2396,50.4626,50.221,50.3975,506932.0
2018-03-28 09:30:00,54.47,54.6,54.29,54.38,267037.0,50.6019,50.7227,50.4347,50.5183,267037.0
2018-03-28 09:40:00,54.37,54.6,54.16,54.58,191756.0,50.509,50.7227,50.3139,50.7041,191756.0
2018-03-28 09:50:00,54.58,54.73,54.49,54.7,104532.0,50.7041,50.8435,50.6205,50.8156,104532.0
2018-03-28 10:00:00,54.68,54.87,54.66,54.73,126333.0,50.797,50.9735,50.7784,50.8435,126333.0
2018-03-28 10:10:00,54.73,54.73,54.53,54.59,271399.0,50.8435,50.8435,50.6577,50.7134,271399.0
2018-03-28 10:20:00,54.6,54.63,54.48,54.59,520005.0,50.7227,50.7506,50.6112,50.7134,520005.0
2018-03-28 10:30:00,54.6,54.65,54.31,54.36,211772.0,50.7227,50.7691,50.4533,50.4997,211772.0
2018-03-28 10:40:00,54.35,54.36,53.92,53.99,110459.0,50.4904,50.4997,50.091,50.156,110459.0
2018-03-28 10:50:00,54.0,54.21,53.92,54.04,118717.0,50.1653,50.3604,50.091,50.2025,118717.0
2018-03-28 11:00:00,54.05,54.26,54.04,54.22,234376.0,50.2117,50.4068,50.2025,50.3697,234376.0
2018-03-28 11:10:00,54.23,54.32,53.92,54.07,223530.0,50.379,50.4626,50.091,50.2303,223530.0
2018-03-28 11:20:00,54.07,54.11,53.92,54.04,161433.0,50.2303,50.2675,50.091,50.2025,161433.0
2018-03-28 11:30:00,54.04,54.18,53.85,54.13,142075.0,50.2025,50.3325,50.026,50.2861,142075.0
2018-03-28 11:40:00,54.13,54.32,54.11,54.29,138202.0,50.2861,50.4626,50.2675,50.4347,138202.0
2018-03-28 11:50:00,54.31,54.37,54.21,54.24,107413.0,50.4533,50.509,50.3604,50.3883,107413.0
2018-03-28 12:00:00,54.24,54.34,54.22,54.31,67026.0,50.3883,50.4812,50.3697,50.4533,67026.0
2018-03-28 12:10:00,54.32,54.57,54.32,54.56,87247.0,50.4626,50.6948,50.4626,50.6855,87247.0
2018-03-28 12:20:00,54.57,54.61,54.3,54.31,79357.0,50.6948,50.732,50.444,50.4533,79357.0
2018-03-28 12:30:00,54.31,54.36,54.23,54.33,55715.0,50.4533,50.4997,50.379,50.4719,55715.0
2018-03-28 12:40:00,54.33,54.46,54.26,54.27,52216.0,50.4719,50.5926,50.4068,50.4161,52216.0
2018-03-28 12:50:00,54.27,54.34,54.13,54.13,117751.0,50.4161,50.4812,50.2861,50.2861,117751.0
2018-03-28 13:00:00,54.12,54.2,54.02,54.19,107209.0,50.2768,50.3511,50.1839,50.3418,107209.0
2018-03-28 13:10:00,54.19,54.26,54.09,54.13,73216.0,50.3418,50.4068,50.2489,50.2861,73216.0
2018-03-28 13:20:00,54.14,54.26,54.08,54.14,175182.0,50.2954,50.4068,50.2396,50.2954,175182.0
2018-03-28 13:30:00,54.14,54.18,54.03,54.11,71402.0,50.2954,50.3325,50.1932,50.2675,71402.0
2018-03-28 13:40:00,54.11,54.36,54.04,54.33,110519.0,50.2675,50.4997,50.2025,50.4719,110519.0
2018-03-28 13:50:00,54.33,54.34,54.24,54.24,64006.0,50.4719,50.4812,50.3883,50.3883,64006.0
2018-03-28 14:00:00,54.26,54.31,54.14,54.25,65182.0,50.4068,50.4533,50.2954,50.3975,65182.0
2018-03-28 14:10:00,54.25,54.33,54.14,54.31,76252.0,50.3975,50.4719,50.2954,50.4533,76252.0
2018-03-28 14:20:00,54.32,54.37,54.18,54.19,153028.0,50.4626,50.509,50.3325,50.3418,153028.0
2018-03-28 14:30:00,54.19,54.31,54.13,54.31,117556.0,50.3418,50.4533,50.2861,50.4533,117556.0
2018-03-28 14:40:00,54.33,54.4,54.1,54.13,122757.0,50.4719,50.5369,50.2582,50.2861,122757.0
2018-03-28 14:50:00,54.13,54.17,54.02,54.07,108472.0,50.2861,50.3232,50.1839,50.2303,108472.0
2018-03-28 15:00:00,54.07,54.07,53.73,53.73,137335.0,50.2303,50.2303,49.9145,49.9145,137335.0
2018-03-28 15:10:00,53.73,54.04,53.72,53.99,202381.0,49.9145,50.2025,49.9052,50.156,202381.0
2018-03-28 15:20:00,54.03,54.12,53.91,54.11,204071.0,50.1932,50.2768,50.0817,50.2675,204071.0
2018-03-28 15:30:00,54.1,54.21,53.97,54.17,264545.0,50.2582,50.3604,50.1374,50.3232,264545.0
2018-03-28 15:40:00,54.16,54.18,53.98,54.08,309656.0,50.3139,50.3325,50.1467,50.2396,309656.0
2018-03-28 15:50:00,54.08,54.12,53.93,53.94,524476.0,50.2396,50.2768,50.1003,50.1096,524476.0
2018-03-29 09:30:00,54.02,54.24,53.83,53.85,221609.0,50.1839,50.3883,50.0074,50.026,221609.0
2018-03-29 09:40:00,53.85,53.95,53.74,53.86,224143.0,50.026,50.1189,49.9238,50.0352,224143.0
2018-03-29 09:50:00,53.86,54.04,53.82,53.91,181245.0,50.0352,50.2025,49.9981,50.0817,181245.0
2018-03-29 10:00:00,53.91,54.18,53.89,54.04,225046.0,50.0817,50.3325,50.0631,50.2025,225046.0
2018-03-29 10:10:00,54.05,54.26,54.05,54.24,82881.0,50.2117,50.4068,50.2117,50.3883,82881.0
2018-03-29 10:20:00,54.25,54.33,54.14,54.27,121845.0,50.3975,50.4719,50.2954,50.4161,121845.0
2018-03-29 10:30:00,54.28,54.34,54.17,54.24,91062.0,50.4254,50.4812,50.3232,50.3883,91062.0
2018-03-29 10:40:00,54.24,54.47,54.24,54.38,81832.0,50.3883,50.6019,50.3883,50.5183,81832.0
2018-03-29 10:50:00,54.39,54.54,54.37,54.5,126665.0,50.5276,50.667,50.509,50.6298,126665.0
2018-03-29 11:00:00,54.5,54.63,54.46,54.55,178910.0,50.6298,50.7506,50.5926,50.6762,178910.0
2018-03-29 11:10:00,54.54,54.54,54.33,54.37,168941.0,50.667,50.667,50.4719,50.509,168941.0
2018-03-29 11:20:00,54.36,54.41,54.13,54.34,175354.0,50.4997,50.5462,50.2861,50.4812,175354.0
2018-03-29 11:30:00,54.35,54.36,54.22,54.36,118947.0,50.4904,50.4997,50.3697,50.4997,118947.0
2018-03-29 11:40:00,54.36,54.61,54.36,54.59,90725.0,50.4997,50.732,50.4997,50.7134,90725.0
2018-03-29 11:50:00,54.61,54.64,54.53,54.58,74444.0,50.732,50.7599,50.6577,50.7041,74444.0
2018-03-29 12:00:00,54.59,54.65,54.53,54.58,89768.0,50.7134,50.7691,50.6577,50.7041,89768.0
2018-03-29 12:10:00,54.57,54.75,54.53,54.74,103525.0,50.6948,50.862,50.6577,50.8528,103525.0
2018-03-29 12:20:00,54.73,54.78,54.65,54.77,72213.0,50.8435,50.8899,50.7691,50.8806,72213.0
2018-03-29 12:30:00,54.77,54.77,54.68,54.77,64030.0,50.8806,50.8806,50.797,50.8806,64030.0
2018-03-29 12:40:00,54.76,54.77,54.65,54.65,51560.0,50.8713,50.8806,50.7691,50.7691,51560.0
2018-03-29 12:50:00,54.66,54.84,54.65,54.8,67025.0,50.7784,50.9456,50.7691,50.9085,67025.0
2018-03-29 13:00:00,54.8,54.84,54.64,54.67,50010.0,50.9085,50.9456,50.7599,50.7877,50010.0
2018-03-29 13:10:00,54.67,54.77,54.65,54.76,72631.0,50.7877,50.8806,50.7691,50.8713,72631.0
2018-03-29 13:20:00,54.76,54.82,54.72,54.8,66135.0,50.8713,50.9271,50.8342,50.9085,66135.0
2018-03-29 13:30:00,54.79,54.83,54.75,54.76,72554.0,50.8992,50.9364,50.862,50.8713,72554.0
2018-03-29 13:40:00,54.75,54.92,54.75,54.9,113248.0,50.862,51.02,50.862,51.0014,113248.0
2018-03-29 13:50:00,54.9,54.93,54.8,54.81,71566.0,51.0014,51.0293,50.9085,50.9178,71566.0
2018-03-29 14:00:00,54.81,54.93,54.75,54.9,61226.0,50.9178,51.0293,50.862,51.0014,61226.0
2018-03-29 14:10:00,54.91,54.97,54.85,54.9,69844.0,51.0107,51.0664,50.9549,51.0014,69844.0
2018-03-29 14:20:00,54.89,54.93,54.76,54.87,69365.0,50.9921,51.0293,50.8713,50.9735,69365.0
2018-03-29 14:30:00,54.87,54.97,54.84,54.88,62647.0,50.9735,51.0664,50.9456,50.9828,62647.0
2018-03-29 14:40:00,54.89,55.04,54.86,55.02,69805.0,50.9921,51.1314,50.9642,51.1129,69805.0
2018-03-29 14:50:00,55.01,55.12,54.98,55.04,107556.0,51.1036,51.2058,51.0757,51.1314,107556.0
2018-03-29 15:00:00,55.05,55.22,55.02,55.21,88768.0,51.1407,51.2987,51.1129,51.2894,88768.0
2018-03-29 15:10:00,55.21,55.22,55.02,55.02,107515.0,51.2894,51.2987,51.1129,51.1129,107515.0
2018-03-29 15:20:00,55.01,55.06,54.91,55.0,94541.0,51.1036,51.15,51.0107,51.0943,94541.0
2018-03-29 15:30:00,55.0,55.01,54.75,54.89,165917.0,51.0943,51.1036,50.862,50.9921,165917.0
2018-03-29 15:40:00,54.88,55.1,54.88,55.1,219816.0,50.9828,51.1872,50.9828,51.1872,219816.0
2018-03-29 15:50:00,55.1,55.12,54.82,54.82,504363.0,51.1872,51.2058,50.9271,50.9271,504363.0
2018-04-02 09:30:00,54.59,54.63,53.97,54.09,282076.0,50.7134,50.7506,50.1374,50.2489,282076.0
2018-04-02 09:40:00,54.09,54.09,53.71,53.73,227100.0,50.2489,50.2489,49.8959,49.9145,227100.0
2018-04-02 09:50:00,53.72,53.79,53.54,53.62,189215.0,49.9052,49.9702,49.738,49.8123,189215.0
2018-04-02 10:00:00,53.62,53.66,53.4,53.42,167940.0,49.8123,49.8494,49.6079,49.6265,167940.0
2018-04-02 10:10:00,53.42,53.46,53.15,53.29,190903.0,49.6265,49.6636,49.3757,49.5057,190903.0
2018-04-02 10:20:00,53.3,53.38,53.17,53.22,119574.0,49.515,49.5893,49.3942,49.4407,119574.0
2018-04-02 10:30:00,53.21,53.24,52.96,53.08,129921.0,49.4314,49.4593,49.1992,49.3106,129921.0
2018-04-02 10:40:00,53.08,53.1,52.89,52.91,98671.0,49.3106,49.3292,49.1341,49.1527,98671.0
2018-04-02 10:50:00,52.9,52.95,52.74,52.82,144389.0,49.1434,49.1899,48.9948,49.0691,144389.0
2018-04-02 11:00:00,52.82,52.85,52.63,52.74,133663.0,49.0691,49.097,48.8926,48.9948,133663.0
2018-04-02 11:10:00,52.74,52.77,52.62,52.69,107399.0,48.9948,49.0226,48.8833,48.9483,107399.0
2018-04-02 11:20:00,52.69,52.81,52.65,52.81,92379.0,48.9483,49.0598,48.9112,49.0598,92379.0
2018-04-02 11:30:00,52.81,52.85,52.29,52.34,161697.0,49.0598,49.097,48.5767,48.6232,161697.0
2018-04-02 11:40:00,52.35,52.55,52.24,52.51,132045.0,48.6325,48.8183,48.5303,48.7811,132045.0
2018-04-02 11:50:00,52.51,52.69,52.43,52.58,171676.0,48.7811,48.9483,48.7068,48.8461,171676.0
2018-04-02 12:00:00,52.57,52.58,52.36,52.42,105499.0,48.8368,48.8461,48.6418,48.6975,105499.0
2018-04-02 12:10:00,52.4,52.41,52.24,52.26,220024.0,48.6789,48.6882,48.5303,48.5489,220024.0
2018-04-02 12:20:00,52.25,52.27,51.99,52.02,195594.0,48.5396,48.5582,48.298,48.3259,195594.0
2018-04-02 12:30:00,52.01,52.13,51.98,52.01,289689.0,48.3166,48.4281,48.2887,48.3166,289689.0
2018-04-02 12:40:00,52.0,52.1,51.99,51.99,161869.0,48.3073,48.4002,48.298,48.298,161869.0
2018-04-02 12:50:00,52.0,52.04,51.94,51.97,139845.0,48.3073,48.3445,48.2516,48.2795,139845.0
2018-04-02 13:00:00,51.98,52.02,51.87,51.92,94403.0,48.2887,48.3259,48.1866,48.233,94403.0
2018-04-02 13:10:00,51.93,51.97,51.84,51.93,122668.0,48.2423,48.2795,48.1587,48.2423,122668.0
2018-04-02 13:20:00,51.91,51.96,51.64,51.66,173168.0,48.2237,48.2702,47.9729,47.9915,173168.0
2018-04-02 13:30:00,51.67,51.67,51.55,51.58,239995.0,48.0008,48.0008,47.8893,47.9172,239995.0
2018-04-02 13:40:00,51.58,51.58,51.2,51.21,246579.0,47.9172,47.9172,47.5641,47.5734,246579.0
2018-04-02 13:50:00,51.21,51.27,50.95,51.17,337403.0,47.5734,47.6292,47.3319,47.5363,337403.0
2018-04-02 14:00:00,51.16,51.3,51.09,51.12,219574.0,47.527,47.657,47.4619,47.4898,219574.0
2018-04-02 14:10:00,51.12,51.44,51.12,51.41,137200.0,47.4898,47.7871,47.4898,47.7592,137200.0
2018-04-02 14:20:00,51.41,51.56,51.39,51.52,273050.0,47.7592,47.8986,47.7406,47.8614,273050.0
2018-04-02 14:30:00,51.51,51.52,51.36,51.39,258155.0,47.8521,47.8614,47.7128,47.7406,258155.0
2018-04-02 14:40:00,51.38,51.38,51.25,51.36,140768.0,47.7314,47.7314,47.6106,47.7128,140768.0
2018-04-02 14:50:00,51.36,51.61,51.35,51.61,224583.0,47.7128,47.945,47.7035,47.945,224583.0
2018-04-02 15:00:00,51.61,51.66,51.41,51.45,195123.0,47.945,47.9915,47.7592,47.7964,195123.0
2018-04-02 15:10:00,51.45,51.59,51.4,51.59,152092.0,47.7964,47.9264,47.7499,47.9264,152092.0
2018-04-02 15:20:00,51.6,51.63,51.43,51.46,211290.0,47.9357,47.9636,47.7778,47.8057,211290.0
2018-04-02 15:30:00,51.46,51.6,51.41,51.57,307942.0,47.8057,47.9357,47.7592,47.9079,307942.0
2018-04-02 15:40:00,51.56,51.86,51.51,51.83,543085.0,47.8986,48.1773,47.8521,48.1494,543085.0
2018-04-02 15:50:00,51.83,52.03,51.83,51.94,1150784.0,48.1494,48.3352,48.1494,48.2516,1150784.0
2018-04-03 09:30:00,52.49,53.19,52.38,52.89,364972.0,48.7625,49.4128,48.6603,49.1341,364972.0
2018-04-03 09:40:00,52.9,53.04,52.73,52.94,181448.0,49.1434,49.2735,48.9855,49.1806,181448.0
2018-04-03 09:50:00,52.94,52.99,52.67,52.71,118438.0,49.1806,49.227,48.9297,48.9669,118438.0
2018-04-03 10:00:00,52.71,52.71,52.42,52.59,83221.0,48.9669,48.9669,48.6975,48.8554,83221.0
2018-04-03 10:10:00,52.61,52.61,52.38,52.4,103170.0,48.874,48.874,48.6603,48.6789,103170.0
2018-04-03 10:20:00,52.4,52.47,52.26,52.47,101356.0,48.6789,48.744,48.5489,48.744,101356.0
2018-04-03 10:30:00,52.47,52.79,52.41,52.65,106362.0,48.744,49.0412,48.6882,48.9112,106362.0
2018-04-03 10:40:00,52.63,52.96,52.63,52.88,102880.0,48.8926,49.1992,48.8926,49.1248,102880.0
2018-04-03 10:50:00,52.87,53.0,52.78,52.93,92017.0,49.1155,49.2363,49.0319,49.1713,92017.0
2018-04-03 11:00:00,52.95,53.09,52.9,53.08,73326.0,49.1899,49.3199,49.1434,49.3106,73326.0
2018-04-03 11:10:00,53.08,53.18,53.02,53.15,194434.0,49.3106,49.4035,49.2549,49.3757,194434.0
2018-04-03 11:20:00,53.16,53.25,53.03,53.15,87097.0,49.385,49.4686,49.2642,49.3757,87097.0
2018-04-03 11:30:00,53.14,53.22,52.93,52.97,154830.0,49.3664,49.4407,49.1713,49.2084,154830.0
2018-04-03 11:40:00,52.98,53.21,52.98,53.12,71327.0,49.2177,49.4314,49.2177,49.3478,71327.0
2018-04-03 11:50:00,53.1,53.12,52.96,53.0,92706.0,49.3292,49.3478,49.1992,49.2363,92706.0
2018-04-03 12:00:00,52.99,53.07,52.97,53.03,85200.0,49.227,49.3013,49.2084,49.2642,85200.0
2018-04-03 12:10:00,53.03,53.12,52.95,53.07,109462.0,49.2642,49.3478,49.1899,49.3013,109462.0
2018-04-03 12:20:00,53.08,53.12,52.88,53.0,71797.0,49.3106,49.3478,49.1248,49.2363,71797.0
2018-04-03 12:30:00,52.99,53.21,52.99,53.21,98092.0,49.227,49.4314,49.227,49.4314,98092.0
2018-04-03 12:40:00,53.21,53.31,53.2,53.26,124154.0,49.4314,49.5243,49.4221,49.4779,124154.0
2018-04-03 12:50:00,53.25,53.33,53.19,53.2,58042.0,49.4686,49.5429,49.4128,49.4221,58042.0
2018-04-03 13:00:00,53.2,53.27,53.11,53.2,47072.0,49.4221,49.4871,49.3385,49.4221,47072.0
2018-04-03 13:10:00,53.2,53.33,53.14,53.33,39526.0,49.4221,49.5429,49.3664,49.5429,39526.0
2018-04-03 13:20:00,53.34,53.51,53.3,53.37,91059.0,49.5522,49.7101,49.515,49.58,91059.0
2018-04-03 13:30:00,53.39,53.44,53.3,53.33,98399.0,49.5986,49.6451,49.515,49.5429,98399.0
2018-04-03 13:40:00,53.32,53.45,53.27,53.32,53119.0,49.5336,49.6544,49.4871,49.5336,53119.0
2018-04-03 13:50:00,53.31,53.51,53.31,53.47,59422.0,49.5243,49.7101,49.5243,49.6729,59422.0
2018-04-03 14:00:00,53.47,53.48,53.15,53.21,116768.0,49.6729,49.6822,49.3757,49.4314,116768.0
2018-04-03 14:10:00,53.21,53.21,53.04,53.09,60860.0,49.4314,49.4314,49.2735,49.3199,60860.0
2018-04-03 14:20:00,53.1,53.18,53.05,53.1,100582.0,49.3292,49.4035,49.2828,49.3292,100582.0
2018-04-03 14:30:00,53.09,53.09,52.89,53.0,168356.0,49.3199,49.3199,49.1341,49.2363,168356.0
2018-04-03 14:40:00,52.99,53.29,52.91,53.25,111084.0,49.227,49.5057,49.1527,49.4686,111084.0
2018-04-03 14:50:00,53.23,53.29,53.11,53.23,62942.0,49.45,49.5057,49.3385,49.45,62942.0
2018-04-03 15:00:00,53.22,53.58,53.18,53.52,109749.0,49.4407,49.7751,49.4035,49.7194,109749.0
2018-04-03 15:10:00,53.5,53.57,53.31,53.39,95502.0,49.7008,49.7658,49.5243,49.5986,95502.0
2018-04-03 15:20:00,53.4,53.63,53.32,53.63,99795.0,49.6079,49.8216,49.5336,49.8216,99795.0
2018-04-03 15:30:00,53.62,53.62,53.23,53.33,256970.0,49.8123,49.8123,49.45,49.5429,256970.0
2018-04-03 15:40:00,53.34,53.48,53.28,53.37,326524.0,49.5522,49.6822,49.4964,49.58,326524.0
2018-04-03 15:50:00,53.36,53.77,53.35,53.72,995746.0,49.5707,49.9516,49.5615,49.9052,995746.0
2018-04-04 09:30:00,52.64,53.33,52.59,53.25,170050.0,48.9019,49.5429,48.8554,49.4686,170050.0
2018-04-04 09:40:00,53.25,53.26,52.91,52.92,149848.0,49.4686,49.4779,49.1527,49.162,149848.0
2018-04-04 09:50:00,52.93,53.16,52.82,53.02,128789.0,49.1713,49.385,49.0691,49.2549,128789.0
2018-04-04 10:00:00,53.01,53.04,52.79,52.95,154744.0,49.2456,49.2735,49.0412,49.1899,154744.0
2018-04-04 10:10:00,52.94,53.16,52.92,53.12,102849.0,49.1806,49.385,49.162,49.3478,102849.0
2018-04-04 10:20:00,53.13,53.13,52.91,52.91,84652.0,49.3571,49.3571,49.1527,49.1527,84652.0
2018-04-04 10:30:00,52.92,53.02,52.86,53.02,68538.0,49.162,49.2549,49.1063,49.2549,68538.0
2018-04-04 10:40:00,53.01,53.19,52.98,53.19,126108.0,49.2456,49.4128,49.2177,49.4128,126108.0
2018-04-04 10:50:00,53.19,53.22,52.97,53.08,125813.0,49.4128,49.4407,49.2084,49.3106,125813.0
2018-04-04 11:00:00,53.07,53.11,52.96,53.0,80922.0,49.3013,49.3385,49.1992,49.2363,80922.0
2018-04-04 11:10:00,53.01,53.13,52.91,53.09,141556.0,49.2456,49.3571,49.1527,49.3199,141556.0
2018-04-04 11:20:00,53.1,53.2,53.08,53.11,192440.0,49.3292,49.4221,49.3106,49.3385,192440.0
2018-04-04 11:30:00,53.11,53.29,53.08,53.21,237117.0,49.3385,49.5057,49.3106,49.4314,237117.0
2018-04-04 11:40:00,53.19,53.19,52.99,53.01,137172.0,49.4128,49.4128,49.227,49.2456,137172.0
2018-04-04 11:50:00,53.01,53.1,52.95,53.07,82880.0,49.2456,49.3292,49.1899,49.3013,82880.0
2018-04-04 12:00:00,53.08,53.26,53.0,53.22,59635.0,49.3106,49.4779,49.2363,49.4407,59635.0
2018-04-04 12:10:00,53.22,53.41,53.21,53.37,148248.0,49.4407,49.6172,49.4314,49.58,148248.0
2018-04-04 12:20:00,53.37,53.58,53.32,53.58,110560.0,49.58,49.7751,49.5336,49.7751,110560.0
2018-04-04 12:30:00,53.57,53.66,53.52,53.59,78572.0,49.7658,49.8494,49.7194,49.7844,78572.0
2018-04-04 12:40:00,53.59,53.66,53.46,53.47,66149.0,49.7844,49.8494,49.6636,49.6729,66149.0
2018-04-04 12:50:00,53.47,53.63,53.45,53.55,80635.0,49.6729,49.8216,49.6544,49.7473,80635.0
2018-04-04 13:00:00,53.55,53.57,53.43,53.45,58445.0,49.7473,49.7658,49.6358,49.6544,58445.0
2018-04-04 13:10:00,53.45,53.46,53.32,53.32,59226.0,49.6544,49.6636,49.5336,49.5336,59226.0
2018-04-04 13:20:00,53.31,53.35,53.13,53.19,67849.0,49.5243,49.5615,49.3571,49.4128,67849.0
2018-04-04 13:30:00,53.19,53.3,53.12,53.28,50696.0,49.4128,49.515,49.3478,49.4964,50696.0
2018-04-04 13:40:00,53.3,53.36,53.23,53.29,61954.0,49.515,49.5707,49.45,49.5057,61954.0
2018-04-04 13:50:00,53.3,53.31,53.22,53.3,33566.0,49.515,49.5243,49.4407,49.515,33566.0
2018-04-04 14:00:00,53.31,53.45,53.31,53.37,44376.0,49.5243,49.6544,49.5243,49.58,44376.0
2018-04-04 14:10:00,53.37,53.54,53.32,53.5,305975.0,49.58,49.738,49.5336,49.7008,305975.0
2018-04-04 14:20:00,53.5,53.63,53.49,53.54,144197.0,49.7008,49.8216,49.6915,49.738,144197.0
2018-04-04 14:30:00,53.55,53.6,53.39,53.4,106558.0,49.7473,49.7937,49.5986,49.6079,106558.0
2018-04-04 14:40:00,53.39,53.71,53.37,53.71,207689.0,49.5986,49.8959,49.58,49.8959,207689.0
2018-04-04 14:50:00,53.73,53.79,53.55,53.63,99181.0,49.9145,49.9702,49.7473,49.8216,99181.0
2018-04-04 15:00:00,53.63,53.79,53.61,53.75,86603.0,49.8216,49.9702,49.803,49.9331,86603.0
2018-04-04 15:10:00,53.75,53.75,53.59,53.61,87936.0,49.9331,49.9331,49.7844,49.803,87936.0
2018-04-04 15:20:00,53.61,53.86,53.61,53.83,185883.0,49.803,50.0352,49.803,50.0074,185883.0
2018-04-04 15:30:00,53.83,53.89,53.75,53.86,184987.0,50.0074,50.0631,49.9331,50.0352,184987.0
2018-04-04 15:40:00,53.85,53.93,53.79,53.9,295845.0,50.026,50.1003,49.9702,50.0724,295845.0
2018-04-04 15:50:00,53.9,53.98,53.85,53.88,423467.0,50.0724,50.1467,50.026,50.0538,423467.0
2018-04-05 09:30:00,54.31,54.37,53.87,53.93,223141.0,50.4533,50.509,50.0445,50.1003,223141.0
2018-04-05 09:40:00,53.94,54.0,53.72,53.92,132723.0,50.1096,50.1653,49.9052,50.091,132723.0
2018-04-05 09:50:00,53.91,53.99,53.7,53.72,284588.0,50.0817,50.156,49.8866,49.9052,284588.0
2018-04-05 10:00:00,53.72,54.08,53.72,54.05,176633.0,49.9052,50.2396,49.9052,50.2117,176633.0
2018-04-05 10:10:00,54.04,54.19,54.0,54.02,109695.0,50.2025,50.3418,50.1653,50.1839,109695.0
2018-04-05 10:20:00,54.04,54.19,54.01,54.13,86544.0,50.2025,50.3418,50.1746,50.2861,86544.0
2018-04-05 10:30:00,54.12,54.22,54.08,54.16,63126.0,50.2768,50.3697,50.2396,50.3139,63126.0
2018-04-05 10:40:00,54.17,54.26,54.13,54.21,71384.0,50.3232,50.4068,50.2861,50.3604,71384.0
2018-04-05 10:50:00,54.21,54.22,54.02,54.03,108575.0,50.3604,50.3697,50.1839,50.1932,108575.0
2018-04-05 11:00:00,54.03,54.34,54.03,54.29,79241.0,50.1932,50.4812,50.1932,50.4347,79241.0
2018-04-05 11:10:00,54.3,54.4,54.22,54.3,87204.0,50.444,50.5369,50.3697,50.444,87204.0
2018-04-05 11:20:00,54.29,54.48,54.27,54.42,110548.0,50.4347,50.6112,50.4161,50.5555,110548.0
2018-04-05 11:30:00,54.43,54.43,54.28,54.34,69192.0,50.5648,50.5648,50.4254,50.4812,69192.0
2018-04-05 11:40:00,54.34,54.38,54.31,54.31,70377.0,50.4812,50.5183,50.4533,50.4533,70377.0
2018-04-05 11:50:00,54.31,54.46,54.25,54.42,116878.0,50.4533,50.5926,50.3975,50.5555,116878.0
2018-04-05 12:00:00,54.42,54.45,54.34,54.35,50324.0,50.5555,50.5833,50.4812,50.4904,50324.0
2018-04-05 12:10:00,54.35,54.38,54.26,54.31,68041.0,50.4904,50.5183,50.4068,50.4533,68041.0
2018-04-05 12:20:00,54.31,54.41,54.28,54.31,137605.0,50.4533,50.5462,50.4254,50.4533,137605.0
2018-04-05 12:30:00,54.32,54.33,54.16,54.33,69946.0,50.4626,50.4719,50.3139,50.4719,69946.0
2018-04-05 12:40:00,54.32,54.32,54.21,54.22,63352.0,50.4626,50.4626,50.3604,50.3697,63352.0
2018-04-05 12:50:00,54.23,54.27,54.18,54.22,35806.0,50.379,50.4161,50.3325,50.3697,35806.0
2018-04-05 13:00:00,54.23,54.31,54.2,54.26,29311.0,50.379,50.4533,50.3511,50.4068,29311.0
2018-04-05 13:10:00,54.27,54.27,54.08,54.14,72565.0,50.4161,50.4161,50.2396,50.2954,72565.0
2018-04-05 13:20:00,54.14,54.15,53.96,54.03,45868.0,50.2954,50.3046,50.1281,50.1932,45868.0
2018-04-05 13:30:00,54.04,54.15,54.01,54.06,53736.0,50.2025,50.3046,50.1746,50.221,53736.0
2018-04-05 13:40:00,54.05,54.08,53.93,54.08,71436.0,50.2117,50.2396,50.1003,50.2396,71436.0
2018-04-05 13:50:00,54.07,54.14,54.05,54.08,88244.0,50.2303,50.2954,50.2117,50.2396,88244.0
2018-04-05 14:00:00,54.09,54.19,54.02,54.04,65443.0,50.2489,50.3418,50.1839,50.2025,65443.0
2018-04-05 14:10:00,54.03,54.17,54.03,54.16,53657.0,50.1932,50.3232,50.1932,50.3139,53657.0
2018-04-05 14:20:00,54.16,54.16,54.04,54.05,63248.0,50.3139,50.3139,50.2025,50.2117,63248.0
2018-04-05 14:30:00,54.06,54.21,54.06,54.17,70313.0,50.221,50.3604,50.221,50.3232,70313.0
2018-04-05 14:40:00,54.18,54.37,54.17,54.34,104024.0,50.3325,50.509,50.3232,50.4812,104024.0
2018-04-05 14:50:00,54.33,54.4,54.31,54.37,73412.0,50.4719,50.5369,50.4533,50.509,73412.0
2018-04-05 15:00:00,54.37,54.39,54.24,54.37,58346.0,50.509,50.5276,50.3883,50.509,58346.0
2018-04-05 15:10:00,54.37,54.37,54.28,54.3,62983.0,50.509,50.509,50.4254,50.444,62983.0
2018-04-05 15:20:00,54.31,54.38,54.25,54.29,72565.0,50.4533,50.5183,50.3975,50.4347,72565.0
2018-04-05 15:30:00,54.29,54.29,54.07,54.1,109949.0,50.4347,50.4347,50.2303,50.2582,109949.0
2018-04-05 15:40:00,54.1,54.28,54.1,54.28,149928.0,50.2582,50.4254,50.2582,50.4254,149928.0
2018-04-05 15:50:00,54.28,54.32,54.17,54.21,240413.0,50.4254,50.4626,50.3232,50.3604,240413.0
2018-04-06 09:30:00,53.85,54.11,53.6,54.1,149357.0,50.026,50.2675,49.7937,50.2582,149357.0
2018-04-06 09:40:00,54.12,54.15,53.97,54.1,104728.0,50.2768,50.3046,50.1374,50.2582,104728.0
2018-04-06 09:50:00,54.09,54.3,54.06,54.1,61493.0,50.2489,50.444,50.221,50.2582,61493.0
2018-04-06 10:00:00,54.1,54.15,53.99,54.12,67850.0,50.2582,50.3046,50.156,50.2768,67850.0
2018-04-06 10:10:00,54.11,54.12,53.95,54.07,84439.0,50.2675,50.2768,50.1189,50.2303,84439.0
2018-04-06 10:20:00,54.07,54.14,53.94,53.95,55826.0,50.2303,50.2954,50.1096,50.1189,55826.0
2018-04-06 10:30:00,53.94,53.96,53.82,53.89,55741.0,50.1096,50.1281,49.9981,50.0631,55741.0
2018-04-06 10:40:00,53.9,53.91,53.55,53.63,146720.0,50.0724,50.0817,49.7473,49.8216,146720.0
2018-04-06 10:50:00,53.63,53.67,53.51,53.54,86997.0,49.8216,49.8587,49.7101,49.738,86997.0
2018-04-06 11:00:00,53.52,53.65,53.44,53.65,75699.0,49.7194,49.8402,49.6451,49.8402,75699.0
2018-04-06 11:10:00,53.64,53.67,53.53,53.65,62465.0,49.8309,49.8587,49.7287,49.8402,62465.0
2018-04-06 11:20:00,53.64,53.71,53.44,53.54,65151.0,49.8309,49.8959,49.6451,49.738,65151.0
2018-04-06 11:30:00,53.54,53.74,53.54,53.74,98582.0,49.738,49.9238,49.738,49.9238,98582.0
2018-04-06 11:40:00,53.73,53.76,53.66,53.7,69286.0,49.9145,49.9423,49.8494,49.8866,69286.0
2018-04-06 11:50:00,53.69,53.86,53.67,53.82,55716.0,49.8773,50.0352,49.8587,49.9981,55716.0
2018-04-06 12:00:00,53.81,53.82,53.71,53.74,34467.0,49.9888,49.9981,49.8959,49.9238,34467.0
2018-04-06 12:10:00,53.74,53.76,53.66,53.68,46246.0,49.9238,49.9423,49.8494,49.868,46246.0
2018-04-06 12:20:00,53.67,53.72,53.62,53.62,62562.0,49.8587,49.9052,49.8123,49.8123,62562.0
2018-04-06 12:30:00,53.63,53.87,53.61,53.84,46820.0,49.8216,50.0445,49.803,50.0167,46820.0
2018-04-06 12:40:00,53.84,53.93,53.79,53.81,71736.0,50.0167,50.1003,49.9702,49.9888,71736.0
2018-04-06 12:50:00,53.81,54.02,53.78,53.98,53806.0,49.9888,50.1839,49.9609,50.1467,53806.0
2018-04-06 13:00:00,53.97,53.97,53.79,53.8,42942.0,50.1374,50.1374,49.9702,49.9795,42942.0
2018-04-06 13:10:00,53.79,53.82,53.7,53.75,46119.0,49.9702,49.9981,49.8866,49.9331,46119.0
2018-04-06 13:20:00,53.76,53.88,53.73,53.85,49225.0,49.9423,50.0538,49.9145,50.026,49225.0
2018-04-06 13:30:00,53.84,53.9,53.71,53.71,49667.0,50.0167,50.0724,49.8959,49.8959,49667.0
2018-04-06 13:40:00,53.72,53.78,53.52,53.55,67484.0,49.9052,49.9609,49.7194,49.7473,67484.0
2018-04-06 13:50:00,53.55,53.58,53.35,53.35,81076.0,49.7473,49.7751,49.5615,49.5615,81076.0
2018-04-06 14:00:00,53.34,53.39,53.2,53.26,86996.0,49.5522,49.5986,49.4221,49.4779,86996.0
2018-04-06 14:10:00,53.27,53.41,53.27,53.28,90833.0,49.4871,49.6172,49.4871,49.4964,90833.0
2018-04-06 14:20:00,53.29,53.33,53.08,53.1,172630.0,49.5057,49.5429,49.3106,49.3292,172630.0
2018-04-06 14:30:00,53.08,53.14,52.81,52.83,185466.0,49.3106,49.3664,49.0598,49.0784,185466.0
2018-04-06 14:40:00,52.8,52.96,52.72,52.78,176659.0,49.0505,49.1992,48.9762,49.0319,176659.0
2018-04-06 14:50:00,52.78,52.79,52.52,52.6,111765.0,49.0319,49.0412,48.7904,48.8647,111765.0
2018-04-06 15:00:00,52.62,52.71,52.51,52.62,216387.0,48.8833,48.9669,48.7811,48.8833,216387.0
2018-04-06 15:10:00,52.62,52.9,52.61,52.77,113272.0,48.8833,49.1434,48.874,49.0226,113272.0
2018-04-06 15:20:00,52.78,52.9,52.71,52.74,98905.0,49.0319,49.1434,48.9669,48.9948,98905.0
2018-04-06 15:30:00,52.74,52.97,52.71,52.96,134469.0,48.9948,49.2084,48.9669,49.1992,134469.0
2018-04-06 15:40:00,52.95,53.04,52.85,52.87,226586.0,49.1899,49.2735,49.097,49.1155,226586.0
2018-04-06 15:50:00,52.87,53.1,52.87,53.02,604075.0,49.1155,49.3292,49.1155,49.2549,604075.0
2018-04-09 09:30:00,53.36,53.54,53.05,53.11,214097.0,49.5707,49.738,49.2828,49.3385,214097.0
2018-04-09 09:40:00,53.11,53.24,52.93,53.14,82969.0,49.3385,49.4593,49.1713,49.3664,82969.0
2018-04-09 09:50:00,53.14,53.38,53.08,53.32,72557.0,49.3664,49.5893,49.3106,49.5336,72557.0
2018-04-09 10:00:00,53.34,53.38,52.92,52.93,123300.0,49.5522,49.5893,49.162,49.1713,123300.0
2018-04-09 10:10:00,52.93,52.98,52.79,52.88,94305.0,49.1713,49.2177,49.0412,49.1248,94305.0
2018-04-09 10:20:00,52.88,53.1,52.87,53.03,69722.0,49.1248,49.3292,49.1155,49.2642,69722.0
2018-04-09 10:30:00,53.02,53.21,53.02,53.1,89027.0,49.2549,49.4314,49.2549,49.3292,89027.0
2018-04-09 10:40:00,53.1,53.2,53.02,53.08,43458.0,49.3292,49.4221,49.2549,49.3106,43458.0
2018-04-09 10:50:00,53.09,53.14,52.95,53.0,64806.0,49.3199,49.3664,49.1899,49.2363,64806.0
2018-04-09 11:00:00,53.01,53.06,52.9,53.05,140077.0,49.2456,49.2921,49.1434,49.2828,140077.0
2018-04-09 11:10:00,53.05,53.2,53.05,53.15,135084.0,49.2828,49.4221,49.2828,49.3757,135084.0
2018-04-09 11:20:00,53.16,53.31,53.14,53.26,155991.0,49.385,49.5243,49.3664,49.4779,155991.0
2018-04-09 11:30:00,53.25,53.49,53.25,53.36,83491.0,49.4686,49.6915,49.4686,49.5707,83491.0
2018-04-09 11:40:00,53.36,53.5,53.34,53.4,78687.0,49.5707,49.7008,49.5522,49.6079,78687.0
2018-04-09 11:50:00,53.41,53.41,53.18,53.35,95899.0,49.6172,49.6172,49.4035,49.5615,95899.0
2018-04-09 12:00:00,53.35,53.36,53.19,53.32,76380.0,49.5615,49.5707,49.4128,49.5336,76380.0
2018-04-09 12:10:00,53.33,53.33,53.21,53.22,73056.0,49.5429,49.5429,49.4314,49.4407,73056.0
2018-04-09 12:20:00,53.23,53.3,53.2,53.24,55732.0,49.45,49.515,49.4221,49.4593,55732.0
2018-04-09 12:30:00,53.23,53.29,53.21,53.22,77751.0,49.45,49.5057,49.4314,49.4407,77751.0
2018-04-09 12:40:00,53.23,53.25,53.09,53.21,122194.0,49.45,49.4686,49.3199,49.4314,122194.0
2018-04-09 12:50:00,53.22,53.33,53.21,53.27,62482.0,49.4407,49.5429,49.4314,49.4871,62482.0
2018-04-09 13:00:00,53.27,53.4,53.26,53.4,65184.0,49.4871,49.6079,49.4779,49.6079,65184.0
2018-04-09 13:10:00,53.4,53.4,53.3,53.39,49001.0,49.6079,49.6079,49.515,49.5986,49001.0
2018-04-09 13:20:00,53.38,53.48,53.32,53.47,50624.0,49.5893,49.6822,49.5336,49.6729,50624.0
2018-04-09 13:30:00,53.47,53.66,53.47,53.6,82201.0,49.6729,49.8494,49.6729,49.7937,82201.0
2018-04-09 13:40:00,53.6,53.69,53.53,53.68,52348.0,49.7937,49.8773,49.7287,49.868,52348.0
2018-04-09 13:50:00,53.68,53.69,53.57,53.62,48217.0,49.868,49.8773,49.7658,49.8123,48217.0
2018-04-09 14:00:00,53.63,53.63,53.51,53.58,61835.0,49.8216,49.8216,49.7101,49.7751,61835.0
2018-04-09 14:10:00,53.58,53.7,53.53,53.68,51705.0,49.7751,49.8866,49.7287,49.868,51705.0
2018-04-09 14:20:00,53.67,53.67,53.53,53.56,65576.0,49.8587,49.8587,49.7287,49.7565,65576.0
2018-04-09 14:30:00,53.56,53.63,53.5,53.51,73978.0,49.7565,49.8216,49.7008,49.7101,73978.0
2018-04-09 14:40:00,53.51,53.59,53.48,53.54,76303.0,49.7101,49.7844,49.6822,49.738,76303.0
2018-04-09 14:50:00,53.54,53.6,53.49,53.51,59392.0,49.738,49.7937,49.6915,49.7101,59392.0
2018-04-09 15:00:00,53.52,53.53,53.37,53.46,112787.0,49.7194,49.7287,49.58,49.6636,112787.0
2018-04-09 15:10:00,53.45,53.46,53.3,53.3,81482.0,49.6544,49.6636,49.515,49.515,81482.0
2018-04-09 15:20:00,53.3,53.31,53.15,53.21,208796.0,49.515,49.5243,49.3757,49.4314,208796.0
2018-04-09 15:30:00,53.21,53.26,52.96,53.01,193848.0,49.4314,49.4779,49.1992,49.2456,193848.0
2018-04-09 15:40:00,53.01,53.03,52.77,52.77,285918.0,49.2456,49.2642,49.0226,49.0226,285918.0
2018-04-09 15:50:00,52.77,52.85,52.48,52.57,718947.0,49.0226,49.097,48.7532,48.8368,718947.0
2018-04-10 09:30:00,53.35,53.38,52.69,52.76,439943.0,49.5615,49.5893,48.9483,49.0134,439943.0
2018-04-10 09:40:00,52.75,52.78,52.33,52.35,447576.0,49.0041,49.0319,48.6139,48.6325,447576.0
2018-04-10 09:50:00,52.34,52.46,51.65,51.69,479288.0,48.6232,48.7347,47.9822,48.0193,479288.0
2018-04-10 10:00:00,51.69,51.77,51.49,51.6,598701.0,48.0193,48.0937,47.8335,47.9357,598701.0
2018-04-10 10:10:00,51.6,52.24,51.59,52.17,376298.0,47.9357,48.5303,47.9264,48.4653,376298.0
2018-04-10 10:20:00,52.17,52.54,52.17,52.45,256296.0,48.4653,48.809,48.4653,48.7254,256296.0
2018-04-10 10:30:00,52.44,52.5,52.3,52.33,123889.0,48.7161,48.7718,48.586,48.6139,123889.0
2018-04-10 10:40:00,52.33,52.55,52.32,52.32,173479.0,48.6139,48.8183,48.6046,48.6046,173479.0
2018-04-10 10:50:00,52.32,52.46,52.18,52.19,256237.0,48.6046,48.7347,48.4745,48.4838,256237.0
2018-04-10 11:00:00,52.19,52.35,52.1,52.29,171284.0,48.4838,48.6325,48.4002,48.5767,171284.0
2018-04-10 11:10:00,52.3,52.33,52.18,52.23,130804.0,48.586,48.6139,48.4745,48.521,130804.0
2018-04-10 11:20:00,52.24,52.25,52.15,52.24,208619.0,48.5303,48.5396,48.4467,48.5303,208619.0
2018-04-10 11:30:00,52.24,52.25,52.1,52.18,259721.0,48.5303,48.5396,48.4002,48.4745,259721.0
2018-04-10 11:40:00,52.18,52.24,51.87,51.9,274186.0,48.4745,48.5303,48.1866,48.2144,274186.0
2018-04-10 11:50:00,51.9,52.11,51.79,52.09,361416.0,48.2144,48.4095,48.1122,48.3909,361416.0
2018-04-10 12:00:00,52.08,52.1,51.92,51.97,230219.0,48.3816,48.4002,48.233,48.2795,230219.0
2018-04-10 12:10:00,51.98,52.04,51.8,51.8,159530.0,48.2887,48.3445,48.1215,48.1215,159530.0
2018-04-10 12:20:00,51.8,51.8,51.42,51.45,448158.0,48.1215,48.1215,47.7685,47.7964,448158.0
2018-04-10 12:30:00,51.45,51.7,51.43,51.55,342267.0,47.7964,48.0286,47.7778,47.8893,342267.0
2018-04-10 12:40:00,51.56,51.92,51.56,51.91,207909.0,47.8986,48.233,47.8986,48.2237,207909.0
2018-04-10 12:50:00,51.9,51.92,51.72,51.77,141837.0,48.2144,48.233,48.0472,48.0937,141837.0
2018-04-10 13:00:00,51.77,51.84,51.7,51.72,125856.0,48.0937,48.1587,48.0286,48.0472,125856.0
2018-04-10 13:10:00,51.73,51.84,51.69,51.7,206133.0,48.0565,48.1587,48.0193,48.0286,206133.0
2018-04-10 13:20:00,51.7,51.84,51.64,51.8,242770.0,48.0286,48.1587,47.9729,48.1215,242770.0
2018-04-10 13:30:00,51.8,51.84,51.69,51.82,203409.0,48.1215,48.1587,48.0193,48.1401,203409.0
2018-04-10 13:40:00,51.82,51.84,51.56,51.71,201226.0,48.1401,48.1587,47.8986,48.0379,201226.0
2018-04-10 13:50:00,51.72,51.93,51.71,51.93,270646.0,48.0472,48.2423,48.0379,48.2423,270646.0
2018-04-10 14:00:00,51.93,52.07,51.88,52.07,228893.0,48.2423,48.3724,48.1958,48.3724,228893.0
2018-04-10 14:10:00,52.07,52.17,52.05,52.09,199558.0,48.3724,48.4653,48.3538,48.3909,199558.0
2018-04-10 14:20:00,52.09,52.19,52.04,52.1,205326.0,48.3909,48.4838,48.3445,48.4002,205326.0
2018-04-10 14:30:00,52.09,52.1,51.86,52.0,247104.0,48.3909,48.4002,48.1773,48.3073,247104.0
2018-04-10 14:40:00,52.0,52.17,51.9,52.1,193805.0,48.3073,48.4653,48.2144,48.4002,193805.0
2018-04-10 14:50:00,52.1,52.26,52.08,52.2,160180.0,48.4002,48.5489,48.3816,48.4931,160180.0
2018-04-10 15:00:00,52.2,52.25,52.0,52.21,224662.0,48.4931,48.5396,48.3073,48.5024,224662.0
2018-04-10 15:10:00,52.21,52.29,52.11,52.28,202863.0,48.5024,48.5767,48.4095,48.5674,202863.0
2018-04-10 15:20:00,52.28,52.31,52.11,52.26,200026.0,48.5674,48.5953,48.4095,48.5489,200026.0
2018-04-10 15:30:00,52.26,52.27,52.15,52.25,263370.0,48.5489,48.5582,48.4467,48.5396,263370.0
2018-04-10 15:40:00,52.25,52.46,52.19,52.42,346924.0,48.5396,48.7347,48.4838,48.6975,346924.0
2018-04-10 15:50:00,52.43,52.48,52.32,52.35,589876.0,48.7068,48.7532,48.6046,48.6325,589876.0
2018-04-11 09:30:00,52.0,52.36,51.95,52.25,285253.0,48.3073,48.6418,48.2609,48.5396,285253.0
2018-04-11 09:40:00,52.26,52.35,52.06,52.1,261553.0,48.5489,48.6325,48.3631,48.4002,261553.0
2018-04-11 09:50:00,52.1,52.3,52.06,52.28,179057.0,48.4002,48.586,48.3631,48.5674,179057.0
2018-04-11 10:00:00,52.28,52.31,52.06,52.13,119808.0,48.5674,48.5953,48.3631,48.4281,119808.0
2018-04-11 10:10:00,52.14,52.25,52.12,52.18,110606.0,48.4374,48.5396,48.4188,48.4745,110606.0
2018-04-11 10:20:00,52.18,52.39,52.17,52.35,101698.0,48.4745,48.6696,48.4653,48.6325,101698.0
2018-04-11 10:30:00,52.35,52.54,52.31,52.4,129671.0,48.6325,48.809,48.5953,48.6789,129671.0
2018-04-11 10:40:00,52.41,52.42,52.27,52.29,132039.0,48.6882,48.6975,48.5582,48.5767,132039.0
2018-04-11 10:50:00,52.3,52.31,52.04,52.05,201843.0,48.586,48.5953,48.3445,48.3538,201843.0
2018-04-11 11:00:00,52.05,52.23,52.0,52.19,108433.0,48.3538,48.521,48.3073,48.4838,108433.0
2018-04-11 11:10:00,52.2,52.24,52.09,52.1,89418.0,48.4931,48.5303,48.3909,48.4002,89418.0
2018-04-11 11:20:00,52.11,52.28,52.03,52.19,145841.0,48.4095,48.5674,48.3352,48.4838,145841.0
2018-04-11 11:30:00,52.2,52.24,52.05,52.16,108393.0,48.4931,48.5303,48.3538,48.456,108393.0
2018-04-11 11:40:00,52.15,52.23,52.11,52.12,76470.0,48.4467,48.521,48.4095,48.4188,76470.0
2018-04-11 11:50:00,52.12,52.3,52.1,52.25,122066.0,48.4188,48.586,48.4002,48.5396,122066.0
2018-04-11 12:00:00,52.25,52.31,52.2,52.27,75271.0,48.5396,48.5953,48.4931,48.5582,75271.0
2018-04-11 12:10:00,52.25,52.3,52.11,52.16,60057.0,48.5396,48.586,48.4095,48.456,60057.0
2018-04-11 12:20:00,52.16,52.17,52.07,52.17,91725.0,48.456,48.4653,48.3724,48.4653,91725.0
2018-04-11 12:30:00,52.18,52.18,51.95,52.01,116528.0,48.4745,48.4745,48.2609,48.3166,116528.0
2018-04-11 12:40:00,52.01,52.1,51.98,52.01,69752.0,48.3166,48.4002,48.2887,48.3166,69752.0
2018-04-11 12:50:00,52.0,52.07,51.95,52.02,82926.0,48.3073,48.3724,48.2609,48.3259,82926.0
2018-04-11 13:00:00,52.02,52.12,52.0,52.09,76050.0,48.3259,48.4188,48.3073,48.3909,76050.0
2018-04-11 13:10:00,52.09,52.11,51.95,52.02,60986.0,48.3909,48.4095,48.2609,48.3259,60986.0
2018-04-11 13:20:00,52.03,52.1,51.98,52.03,59637.0,48.3352,48.4002,48.2887,48.3352,59637.0
2018-04-11 13:30:00,52.03,52.16,52.0,52.14,69494.0,48.3352,48.456,48.3073,48.4374,69494.0
2018-04-11 13:40:00,52.14,52.14,52.01,52.14,73695.0,48.4374,48.4374,48.3166,48.4374,73695.0
2018-04-11 13:50:00,52.13,52.14,51.99,52.05,163446.0,48.4281,48.4374,48.298,48.3538,163446.0
2018-04-11 14:00:00,52.05,52.14,52.02,52.04,91183.0,48.3538,48.4374,48.3259,48.3445,91183.0
2018-04-11 14:10:00,52.04,52.1,51.92,51.98,122812.0,48.3445,48.4002,48.233,48.2887,122812.0
2018-04-11 14:20:00,51.98,52.02,51.8,51.99,164489.0,48.2887,48.3259,48.1215,48.298,164489.0
2018-04-11 14:30:00,51.98,52.13,51.97,52.0,136110.0,48.2887,48.4281,48.2795,48.3073,136110.0
2018-04-11 14:40:00,52.0,52.01,51.79,51.81,128216.0,48.3073,48.3166,48.1122,48.1308,128216.0
2018-04-11 14:50:00,51.79,51.95,51.76,51.87,258594.0,48.1122,48.2609,48.0844,48.1866,258594.0
2018-04-11 15:00:00,51.87,51.88,51.66,51.68,124287.0,48.1866,48.1958,47.9915,48.0101,124287.0
2018-04-11 15:10:00,51.68,51.74,51.6,51.72,180789.0,48.0101,48.0658,47.9357,48.0472,180789.0
2018-04-11 15:20:00,51.72,51.76,51.64,51.65,135334.0,48.0472,48.0844,47.9729,47.9822,135334.0
2018-04-11 15:30:00,51.66,51.68,51.57,51.63,182990.0,47.9915,48.0101,47.9079,47.9636,182990.0
2018-04-11 15:40:00,51.63,51.66,51.42,51.46,485914.0,47.9636,47.9915,47.7685,47.8057,485914.0
2018-04-11 15:50:00,51.46,51.54,51.36,51.48,1070706.0,47.8057,47.88,47.7128,47.8243,1070706.0
2018-04-12 09:30:00,52.6,53.25,51.95,52.53,1062978.0,48.8647,49.4686,48.2609,48.7997,1062978.0
2018-04-12 09:40:00,52.55,52.81,52.3,52.63,604093.0,48.8183,49.0598,48.586,48.8926,604093.0
2018-04-12 09:50:00,52.59,52.74,52.31,52.53,372135.0,48.8554,48.9948,48.5953,48.7997,372135.0
2018-04-12 10:00:00,52.52,52.65,52.19,52.41,297147.0,48.7904,48.9112,48.4838,48.6882,297147.0
2018-04-12 10:10:00,52.43,52.62,52.35,52.46,403262.0,48.7068,48.8833,48.6325,48.7347,403262.0
2018-04-12 10:20:00,52.46,53.5,52.35,53.39,733509.0,48.7347,49.7008,48.6325,49.5986,733509.0
2018-04-12 10:30:00,53.37,53.64,52.92,53.14,1040253.0,49.58,49.8309,49.162,49.3664,1040253.0
2018-04-12 10:40:00,53.13,53.3,52.81,53.21,715407.0,49.3571,49.515,49.0598,49.4314,715407.0
2018-04-12 10:50:00,53.21,53.25,52.83,52.95,299495.0,49.4314,49.4686,49.0784,49.1899,299495.0
2018-04-12 11:00:00,52.95,53.1,52.85,53.04,236266.0,49.1899,49.3292,49.097,49.2735,236266.0
2018-04-12 11:10:00,53.04,53.23,52.95,53.0,204285.0,49.2735,49.45,49.1899,49.2363,204285.0
2018-04-12 11:20:00,53.0,53.02,52.9,52.94,97261.0,49.2363,49.2549,49.1434,49.1806,97261.0
2018-04-12 11:30:00,52.93,52.97,52.74,52.88,153419.0,49.1713,49.2084,48.9948,49.1248,153419.0
2018-04-12 11:40:00,52.89,52.91,52.62,52.66,188188.0,49.1341,49.1527,48.8833,48.9205,188188.0
2018-04-12 11:50:00,52.66,52.88,52.65,52.86,101805.0,48.9205,49.1248,48.9112,49.1063,101805.0
2018-04-12 12:00:00,52.86,52.92,52.79,52.8,78112.0,49.1063,49.162,49.0412,49.0505,78112.0
2018-04-12 12:10:00,52.8,52.9,52.69,52.9,84550.0,49.0505,49.1434,48.9483,49.1434,84550.0
2018-04-12 12:20:00,52.89,52.94,52.83,52.84,73122.0,49.1341,49.1806,49.0784,49.0877,73122.0
2018-04-12 12:30:00,52.85,52.85,52.75,52.81,61084.0,49.097,49.097,49.0041,49.0598,61084.0
2018-04-12 12:40:00,52.81,52.83,52.6,52.64,180494.0,49.0598,49.0784,48.8647,48.9019,180494.0
2018-04-12 12:50:00,52.64,52.78,52.62,52.72,67183.0,48.9019,49.0319,48.8833,48.9762,67183.0
2018-04-12 13:00:00,52.71,52.73,52.6,52.64,95871.0,48.9669,48.9855,48.8647,48.9019,95871.0
2018-04-12 13:10:00,52.63,52.67,52.5,52.53,136596.0,48.8926,48.9297,48.7718,48.7997,136596.0
2018-04-12 13:20:00,52.53,52.56,52.28,52.31,150783.0,48.7997,48.8276,48.5674,48.5953,150783.0
2018-04-12 13:30:00,52.32,52.78,52.31,52.78,163377.0,48.6046,49.0319,48.5953,49.0319,163377.0
2018-04-12 13:40:00,52.78,53.22,52.75,53.19,266821.0,49.0319,49.4407,49.0041,49.4128,266821.0
2018-04-12 13:50:00,53.2,53.22,52.88,53.0,345276.0,49.4221,49.4407,49.1248,49.2363,345276.0
2018-04-12 14:00:00,52.96,53.4,52.89,53.28,305187.0,49.1992,49.6079,49.1341,49.4964,305187.0
2018-04-12 14:10:00,53.29,53.36,53.1,53.34,305123.0,49.5057,49.5707,49.3292,49.5522,305123.0
2018-04-12 14:20:00,53.33,53.35,53.18,53.29,118920.0,49.5429,49.5615,49.4035,49.5057,118920.0
2018-04-12 14:30:00,53.28,53.32,53.06,53.12,103416.0,49.4964,49.5336,49.2921,49.3478,103416.0
2018-04-12 14:40:00,53.12,53.14,52.88,52.91,115906.0,49.3478,49.3664,49.1248,49.1527,115906.0
2018-04-12 14:50:00,52.9,53.1,52.82,53.1,135179.0,49.1434,49.3292,49.0691,49.3292,135179.0
2018-04-12 15:00:00,53.1,53.11,52.92,52.98,99892.0,49.3292,49.3385,49.162,49.2177,99892.0
2018-04-12 15:10:00,52.98,53.12,52.97,53.12,87610.0,49.2177,49.3478,49.2084,49.3478,87610.0
2018-04-12 15:20:00,53.11,53.27,53.1,53.2,126298.0,49.3385,49.4871,49.3292,49.4221,126298.0
2018-04-12 15:30:00,53.2,53.24,53.17,53.22,169096.0,49.4221,49.4593,49.3942,49.4407,169096.0
2018-04-12 15:40:00,53.22,53.23,52.92,53.01,382347.0,49.4407,49.45,49.162,49.2456,382347.0
2018-04-12 15:50:00,53.01,53.07,52.98,53.0,712756.0,49.2456,49.3013,49.2177,49.2363,712756.0
2018-04-13 09:30:00,53.62,54.44,53.57,53.86,699549.0,49.8123,50.5741,49.7658,50.0352,699549.0
2018-04-13 09:40:00,53.86,53.96,53.56,53.6,248425.0,50.0352,50.1281,49.7565,49.7937,248425.0
2018-04-13 09:50:00,53.61,53.81,53.53,53.59,162473.0,49.803,49.9888,49.7287,49.7844,162473.0
2018-04-13 10:00:00,53.59,53.63,53.4,53.43,187991.0,49.7844,49.8216,49.6079,49.6358,187991.0
2018-04-13 10:10:00,53.43,53.61,53.32,53.57,220591.0,49.6358,49.803,49.5336,49.7658,220591.0
2018-04-13 10:20:00,53.57,53.68,53.45,53.58,172997.0,49.7658,49.868,49.6544,49.7751,172997.0
2018-04-13 10:30:00,53.57,53.81,53.41,53.67,169962.0,49.7658,49.9888,49.6172,49.8587,169962.0
2018-04-13 10:40:00,53.68,53.89,53.66,53.87,159156.0,49.868,50.0631,49.8494,50.0445,159156.0
2018-04-13 10:50:00,53.86,53.98,53.62,53.62,219949.0,50.0352,50.1467,49.8123,49.8123,219949.0
2018-04-13 11:00:00,53.62,53.63,53.45,53.55,306341.0,49.8123,49.8216,49.6544,49.7473,306341.0
2018-04-13 11:10:00,53.55,53.67,53.47,53.5,196398.0,49.7473,49.8587,49.6729,49.7008,196398.0
2018-04-13 11:20:00,53.5,53.63,53.41,53.48,180448.0,49.7008,49.8216,49.6172,49.6822,180448.0
2018-04-13 11:30:00,53.49,53.66,53.43,53.43,197230.0,49.6915,49.8494,49.6358,49.6358,197230.0
2018-04-13 11:40:00,53.44,53.52,53.31,53.32,117149.0,49.6451,49.7194,49.5243,49.5336,117149.0
2018-04-13 11:50:00,53.32,53.36,53.19,53.29,162275.0,49.5336,49.5707,49.4128,49.5057,162275.0
2018-04-13 12:00:00,53.28,53.3,52.98,53.02,169491.0,49.4964,49.515,49.2177,49.2549,169491.0
2018-04-13 12:10:00,53.02,53.15,53.01,53.14,115940.0,49.2549,49.3757,49.2456,49.3664,115940.0
2018-04-13 12:20:00,53.15,53.21,53.08,53.1,89306.0,49.3757,49.4314,49.3106,49.3292,89306.0
2018-04-13 12:30:00,53.09,53.11,52.95,52.95,80340.0,49.3199,49.3385,49.1899,49.1899,80340.0
2018-04-13 12:40:00,52.96,53.03,52.9,52.93,105291.0,49.1992,49.2642,49.1434,49.1713,105291.0
2018-04-13 12:50:00,52.94,52.96,52.83,52.83,112253.0,49.1806,49.1992,49.0784,49.0784,112253.0
2018-04-13 13:00:00,52.83,52.9,52.81,52.83,88457.0,49.0784,49.1434,49.0598,49.0784,88457.0
2018-04-13 13:10:00,52.83,52.92,52.82,52.87,84495.0,49.0784,49.162,49.0691,49.1155,84495.0
2018-04-13 13:20:00,52.87,52.97,52.87,52.88,69339.0,49.1155,49.2084,49.1155,49.1248,69339.0
2018-04-13 13:30:00,52.88,52.88,52.76,52.78,77907.0,49.1248,49.1248,49.0134,49.0319,77907.0
2018-04-13 13:40:00,52.77,52.88,52.7,52.86,119350.0,49.0226,49.1248,48.9576,49.1063,119350.0
2018-04-13 13:50:00,52.87,52.88,52.82,52.85,73385.0,49.1155,49.1248,49.0691,49.097,73385.0
2018-04-13 14:00:00,52.84,52.87,52.77,52.83,89548.0,49.0877,49.1155,49.0226,49.0784,89548.0
2018-04-13 14:10:00,52.84,52.86,52.73,52.78,96427.0,49.0877,49.1063,48.9855,49.0319,96427.0
2018-04-13 14:20:00,52.78,52.83,52.74,52.78,85587.0,49.0319,49.0784,48.9948,49.0319,85587.0
2018-04-13 14:30:00,52.77,52.95,52.76,52.79,130991.0,49.0226,49.1899,49.0134,49.0412,130991.0
2018-04-13 14:40:00,52.78,52.81,52.72,52.75,120054.0,49.0319,49.0598,48.9762,49.0041,120054.0
2018-04-13 14:50:00,52.74,52.78,52.7,52.75,125790.0,48.9948,49.0319,48.9576,49.0041,125790.0
2018-04-13 15:00:00,52.74,52.75,52.59,52.72,166169.0,48.9948,49.0041,48.8554,48.9762,166169.0
2018-04-13 15:10:00,52.72,52.8,52.5,52.5,180186.0,48.9762,49.0505,48.7718,48.7718,180186.0
2018-04-13 15:20:00,52.52,52.69,52.51,52.66,193174.0,48.7904,48.9483,48.7811,48.9205,193174.0
2018-04-13 15:30:00,52.65,52.74,52.6,52.67,237313.0,48.9112,48.9948,48.8647,48.9297,237313.0
2018-04-13 15:40:00,52.67,52.83,52.67,52.82,496052.0,48.9297,49.0784,48.9297,49.0691,496052.0
2018-04-13 15:50:00,52.82,52.96,52.81,52.91,922145.0,49.0691,49.1992,49.0598,49.1527,922145.0
2018-04-16 09:30:00,53.27,53.99,53.26,53.74,388712.0,49.4871,50.156,49.4779,49.9238,388712.0
2018-04-16 09:40:00,53.75,54.09,53.6,53.92,275452.0,49.9331,50.2489,49.7937,50.091,275452.0
2018-04-16 09:50:00,53.92,54.01,53.79,53.89,244023.0,50.091,50.1746,49.9702,50.0631,244023.0
2018-04-16 10:00:00,53.89,54.08,53.82,54.05,273912.0,50.0631,50.2396,49.9981,50.2117,273912.0
2018-04-16 10:10:00,54.05,54.15,53.95,54.06,243016.0,50.2117,50.3046,50.1189,50.221,243016.0
2018-04-16 10:20:00,54.06,54.41,54.05,54.41,194867.0,50.221,50.5462,50.2117,50.5462,194867.0
2018-04-16 10:30:00,54.41,54.55,54.3,54.53,217320.0,50.5462,50.6762,50.444,50.6577,217320.0
2018-04-16 10:40:00,54.55,54.57,54.3,54.3,164281.0,50.6762,50.6948,50.444,50.444,164281.0
2018-04-16 10:50:00,54.31,54.5,54.3,54.44,133799.0,50.4533,50.6298,50.444,50.5741,133799.0
2018-04-16 11:00:00,54.45,54.56,54.41,54.46,149414.0,50.5833,50.6855,50.5462,50.5926,149414.0
2018-04-16 11:10:00,54.45,54.47,54.34,54.4,155859.0,50.5833,50.6019,50.4812,50.5369,155859.0
2018-04-16 11:20:00,54.39,54.5,54.34,54.43,158418.0,50.5276,50.6298,50.4812,50.5648,158418.0
2018-04-16 11:30:00,54.43,54.62,54.38,54.61,141445.0,50.5648,50.7413,50.5183,50.732,141445.0
2018-04-16 11:40:00,54.61,54.62,54.39,54.41,113828.0,50.732,50.7413,50.5276,50.5462,113828.0
2018-04-16 11:50:00,54.41,54.5,54.34,54.46,121764.0,50.5462,50.6298,50.4812,50.5926,121764.0
2018-04-16 12:00:00,54.46,54.65,54.44,54.62,100362.0,50.5926,50.7691,50.5741,50.7413,100362.0
2018-04-16 12:10:00,54.62,54.71,54.62,54.69,109786.0,50.7413,50.8249,50.7413,50.8063,109786.0
2018-04-16 12:20:00,54.7,54.72,54.54,54.66,131539.0,50.8156,50.8342,50.667,50.7784,131539.0
2018-04-16 12:30:00,54.68,54.74,54.58,54.69,114214.0,50.797,50.8528,50.7041,50.8063,114214.0
2018-04-16 12:40:00,54.68,54.73,54.63,54.68,118504.0,50.797,50.8435,50.7506,50.797,118504.0
2018-04-16 12:50:00,54.68,54.78,54.67,54.77,91777.0,50.797,50.8899,50.7877,50.8806,91777.0
2018-04-16 13:00:00,54.77,54.83,54.71,54.79,116360.0,50.8806,50.9364,50.8249,50.8992,116360.0
2018-04-16 13:10:00,54.79,54.79,54.68,54.76,56848.0,50.8992,50.8992,50.797,50.8713,56848.0
2018-04-16 13:20:00,54.76,54.78,54.69,54.71,67744.0,50.8713,50.8899,50.8063,50.8249,67744.0
2018-04-16 13:30:00,54.71,54.77,54.7,54.74,63621.0,50.8249,50.8806,50.8156,50.8528,63621.0
2018-04-16 13:40:00,54.76,54.77,54.7,54.73,54720.0,50.8713,50.8806,50.8156,50.8435,54720.0
2018-04-16 13:50:00,54.74,54.74,54.63,54.72,100074.0,50.8528,50.8528,50.7506,50.8342,100074.0
2018-04-16 14:00:00,54.72,54.72,54.57,54.57,107326.0,50.8342,50.8342,50.6948,50.6948,107326.0
2018-04-16 14:10:00,54.58,54.7,54.57,54.63,121002.0,50.7041,50.8156,50.6948,50.7506,121002.0
2018-04-16 14:20:00,54.62,54.71,54.61,54.68,76330.0,50.7413,50.8249,50.732,50.797,76330.0
2018-04-16 14:30:00,54.67,54.77,54.64,54.77,67537.0,50.7877,50.8806,50.7599,50.8806,67537.0
2018-04-16 14:40:00,54.77,54.79,54.74,54.76,103512.0,50.8806,50.8992,50.8528,50.8713,103512.0
2018-04-16 14:50:00,54.75,54.78,54.67,54.71,116174.0,50.862,50.8899,50.7877,50.8249,116174.0
2018-04-16 15:00:00,54.7,54.74,54.66,54.68,140711.0,50.8156,50.8528,50.7784,50.797,140711.0
2018-04-16 15:10:00,54.68,54.71,54.58,54.59,132499.0,50.797,50.8249,50.7041,50.7134,132499.0
2018-04-16 15:20:00,54.59,54.59,54.49,54.55,194390.0,50.7134,50.7134,50.6205,50.6762,194390.0
2018-04-16 15:30:00,54.54,54.6,54.49,54.55,179501.0,50.667,50.7227,50.6205,50.6762,179501.0
2018-04-16 15:40:00,54.55,54.58,54.43,54.52,311451.0,50.6762,50.7041,50.5648,50.6484,311451.0
2018-04-16 15:50:00,54.52,54.53,54.3,54.31,772339.0,50.6484,50.6577,50.444,50.4533,772339.0
2018-04-17 09:30:00,54.94,55.21,54.84,55.0,413856.0,51.0385,51.2894,50.9456,51.0943,413856.0
2018-04-17 09:40:00,54.99,55.02,54.65,54.69,202735.0,51.085,51.1129,50.7691,50.8063,202735.0
2018-04-17 09:50:00,54.72,54.8,54.62,54.76,139259.0,50.8342,50.9085,50.7413,50.8713,139259.0
2018-04-17 10:00:00,54.76,54.87,54.71,54.82,153110.0,50.8713,50.9735,50.8249,50.9271,153110.0
2018-04-17 10:10:00,54.83,54.87,54.68,54.76,139049.0,50.9364,50.9735,50.797,50.8713,139049.0
2018-04-17 10:20:00,54.75,54.98,54.73,54.94,122976.0,50.862,51.0757,50.8435,51.0385,122976.0
2018-04-17 10:30:00,54.94,54.99,54.85,54.92,111688.0,51.0385,51.085,50.9549,51.02,111688.0
2018-04-17 10:40:00,54.93,54.96,54.78,54.79,97079.0,51.0293,51.0571,50.8899,50.8992,97079.0
2018-04-17 10:50:00,54.79,54.92,54.77,54.91,112356.0,50.8992,51.02,50.8806,51.0107,112356.0
2018-04-17 11:00:00,54.91,54.95,54.84,54.87,231859.0,51.0107,51.0478,50.9456,50.9735,231859.0
2018-04-17 11:10:00,54.87,54.94,54.83,54.84,114017.0,50.9735,51.0385,50.9364,50.9456,114017.0
2018-04-17 11:20:00,54.84,54.91,54.83,54.84,119331.0,50.9456,51.0107,50.9364,50.9456,119331.0
2018-04-17 11:30:00,54.84,54.86,54.76,54.82,172239.0,50.9456,50.9642,50.8713,50.9271,172239.0
2018-04-17 11:40:00,54.82,54.87,54.68,54.82,173228.0,50.9271,50.9735,50.797,50.9271,173228.0
2018-04-17 11:50:00,54.83,54.86,54.73,54.76,109009.0,50.9364,50.9642,50.8435,50.8713,109009.0
2018-04-17 12:00:00,54.76,54.82,54.69,54.7,106172.0,50.8713,50.9271,50.8063,50.8156,106172.0
2018-04-17 12:10:00,54.7,54.77,54.7,54.73,58632.0,50.8156,50.8806,50.8156,50.8435,58632.0
2018-04-17 12:20:00,54.72,54.79,54.71,54.73,61352.0,50.8342,50.8992,50.8249,50.8435,61352.0
2018-04-17 12:30:00,54.73,54.79,54.62,54.67,63875.0,50.8435,50.8992,50.7413,50.7877,63875.0
2018-04-17 12:40:00,54.68,54.71,54.54,54.55,79912.0,50.797,50.8249,50.667,50.6762,79912.0
2018-04-17 12:50:00,54.55,54.63,54.55,54.57,64467.0,50.6762,50.7506,50.6762,50.6948,64467.0
2018-04-17 13:00:00,54.58,54.62,54.52,54.56,62233.0,50.7041,50.7413,50.6484,50.6855,62233.0
2018-04-17 13:10:00,54.56,54.59,54.4,54.42,79635.0,50.6855,50.7134,50.5369,50.5555,79635.0
2018-04-17 13:20:00,54.42,54.43,54.25,54.32,111808.0,50.5555,50.5648,50.3975,50.4626,111808.0
2018-04-17 13:30:00,54.32,54.36,54.25,54.25,106613.0,50.4626,50.4997,50.3975,50.3975,106613.0
2018-04-17 13:40:00,54.26,54.34,54.24,54.27,83356.0,50.4068,50.4812,50.3883,50.4161,83356.0
2018-04-17 13:50:00,54.28,54.37,54.24,54.3,122049.0,50.4254,50.509,50.3883,50.444,122049.0
2018-04-17 14:00:00,54.3,54.36,54.27,54.3,67372.0,50.444,50.4997,50.4161,50.444,67372.0
2018-04-17 14:10:00,54.29,54.29,54.14,54.14,73474.0,50.4347,50.4347,50.2954,50.2954,73474.0
2018-04-17 14:20:00,54.13,54.24,54.03,54.24,144586.0,50.2861,50.3883,50.1932,50.3883,144586.0
2018-04-17 14:30:00,54.24,54.27,54.14,54.27,187150.0,50.3883,50.4161,50.2954,50.4161,187150.0
2018-04-17 14:40:00,54.27,54.4,54.26,54.38,110654.0,50.4161,50.5369,50.4068,50.5183,110654.0
2018-04-17 14:50:00,54.38,54.46,54.34,54.46,146885.0,50.5183,50.5926,50.4812,50.5926,146885.0
2018-04-17 15:00:00,54.45,54.52,54.44,54.5,117624.0,50.5833,50.6484,50.5741,50.6298,117624.0
2018-04-17 15:10:00,54.51,54.58,54.29,54.34,290001.0,50.6391,50.7041,50.4347,50.4812,290001.0
2018-04-17 15:20:00,54.33,54.55,54.31,54.54,212002.0,50.4719,50.6762,50.4533,50.667,212002.0
2018-04-17 15:30:00,54.54,54.61,54.47,54.47,296094.0,50.667,50.732,50.6019,50.6019,296094.0
2018-04-17 15:40:00,54.48,54.59,54.41,54.55,462683.0,50.6112,50.7134,50.5462,50.6762,462683.0
2018-04-17 15:50:00,54.56,54.6,54.51,54.55,798887.0,50.6855,50.7227,50.6391,50.6762,798887.0
2018-04-18 09:30:00,55.01,55.25,54.72,54.98,290998.0,51.1036,51.3265,50.8342,51.0757,290998.0
2018-04-18 09:40:00,54.99,55.46,54.98,55.31,219709.0,51.085,51.5216,51.0757,51.3823,219709.0
2018-04-18 09:50:00,55.34,55.39,55.2,55.38,134750.0,51.4101,51.4566,51.2801,51.4473,134750.0
2018-04-18 10:00:00,55.37,55.38,55.15,55.38,106310.0,51.438,51.4473,51.2336,51.4473,106310.0
2018-04-18 10:10:00,55.38,55.4,55.21,55.36,116693.0,51.4473,51.4659,51.2894,51.4287,116693.0
2018-04-18 10:20:00,55.37,55.62,55.34,55.53,182972.0,51.438,51.6703,51.4101,51.5867,182972.0
2018-04-18 10:30:00,55.53,55.59,55.33,55.53,175296.0,51.5867,51.6424,51.4009,51.5867,175296.0
2018-04-18 10:40:00,55.53,55.65,55.41,55.62,246989.0,51.5867,51.6981,51.4752,51.6703,246989.0
2018-04-18 10:50:00,55.61,55.75,55.54,55.66,237380.0,51.661,51.791,51.5959,51.7074,237380.0
2018-04-18 11:00:00,55.66,55.87,55.65,55.83,229919.0,51.7074,51.9025,51.6981,51.8653,229919.0
2018-04-18 11:10:00,55.83,55.94,55.68,55.75,307193.0,51.8653,51.9675,51.726,51.791,307193.0
2018-04-18 11:20:00,55.75,55.91,55.66,55.89,120118.0,51.791,51.9397,51.7074,51.9211,120118.0
2018-04-18 11:30:00,55.9,56.02,55.81,55.96,197170.0,51.9304,52.0419,51.8468,51.9861,197170.0
2018-04-18 11:40:00,55.95,55.97,55.75,55.91,120320.0,51.9768,51.9954,51.791,51.9397,120320.0
2018-04-18 11:50:00,55.92,55.97,55.71,55.73,124371.0,51.949,51.9954,51.7539,51.7724,124371.0
2018-04-18 12:00:00,55.74,55.86,55.71,55.73,128479.0,51.7817,51.8932,51.7539,51.7724,128479.0
2018-04-18 12:10:00,55.73,55.74,55.63,55.73,102752.0,51.7724,51.7817,51.6795,51.7724,102752.0
2018-04-18 12:20:00,55.73,55.82,55.72,55.76,89917.0,51.7724,51.8561,51.7632,51.8003,89917.0
2018-04-18 12:30:00,55.76,55.8,55.69,55.73,103939.0,51.8003,51.8375,51.7353,51.7724,103939.0
2018-04-18 12:40:00,55.74,55.77,55.69,55.71,81190.0,51.7817,51.8096,51.7353,51.7539,81190.0
2018-04-18 12:50:00,55.71,55.73,55.63,55.66,84394.0,51.7539,51.7724,51.6795,51.7074,84394.0
2018-04-18 13:00:00,55.67,55.69,55.64,55.66,114504.0,51.7167,51.7353,51.6888,51.7074,114504.0
2018-04-18 13:10:00,55.66,55.88,55.64,55.83,143611.0,51.7074,51.9118,51.6888,51.8653,143611.0
2018-04-18 13:20:00,55.83,55.85,55.74,55.83,85653.0,51.8653,51.8839,51.7817,51.8653,85653.0
2018-04-18 13:30:00,55.83,55.89,55.8,55.85,94806.0,51.8653,51.9211,51.8375,51.8839,94806.0
2018-04-18 13:40:00,55.86,55.91,55.81,55.84,97059.0,51.8932,51.9397,51.8468,51.8746,97059.0
2018-04-18 13:50:00,55.83,55.87,55.75,55.77,105890.0,51.8653,51.9025,51.791,51.8096,105890.0
2018-04-18 14:00:00,55.77,55.85,55.7,55.76,158539.0,51.8096,51.8839,51.7446,51.8003,158539.0
2018-04-18 14:10:00,55.76,55.82,55.75,55.76,120689.0,51.8003,51.8561,51.791,51.8003,120689.0
2018-04-18 14:20:00,55.76,55.81,55.73,55.76,144806.0,51.8003,51.8468,51.7724,51.8003,144806.0
2018-04-18 14:30:00,55.76,55.77,55.57,55.59,172252.0,51.8003,51.8096,51.6238,51.6424,172252.0
2018-04-18 14:40:00,55.59,55.69,55.59,55.66,155789.0,51.6424,51.7353,51.6424,51.7074,155789.0
2018-04-18 14:50:00,55.66,55.68,55.45,55.47,218705.0,51.7074,51.726,51.5123,51.5309,218705.0
2018-04-18 15:00:00,55.47,55.54,55.44,55.47,161286.0,51.5309,51.5959,51.503,51.5309,161286.0
2018-04-18 15:10:00,55.46,55.52,55.36,55.45,204096.0,51.5216,51.5774,51.4287,51.5123,204096.0
2018-04-18 15:20:00,55.44,55.54,55.39,55.48,196865.0,51.503,51.5959,51.4566,51.5402,196865.0
2018-04-18 15:30:00,55.48,55.52,55.45,55.5,156039.0,51.5402,51.5774,51.5123,51.5588,156039.0
2018-04-18 15:40:00,55.5,55.51,55.36,55.37,242729.0,51.5588,51.5681,51.4287,51.438,242729.0
2018-04-18 15:50:00,55.36,55.37,55.2,55.21,464598.0,51.4287,51.438,51.2801,51.2894,464598.0
2018-04-19 09:30:00,55.04,55.22,54.81,55.06,168758.0,51.1314,51.2987,50.9178,51.15,168758.0
2018-04-19 09:40:00,55.05,55.07,54.73,54.77,153547.0,51.1407,51.1593,50.8435,50.8806,153547.0
2018-04-19 09:50:00,54.77,54.94,54.73,54.9,93408.0,50.8806,51.0385,50.8435,51.0014,93408.0
2018-04-19 10:00:00,54.9,54.96,54.73,54.74,116748.0,51.0014,51.0571,50.8435,50.8528,116748.0
2018-04-19 10:10:00,54.74,55.02,54.72,54.96,80781.0,50.8528,51.1129,50.8342,51.0571,80781.0
2018-04-19 10:20:00,54.96,55.13,54.94,55.11,123632.0,51.0571,51.2151,51.0385,51.1965,123632.0
2018-04-19 10:30:00,55.12,55.23,55.05,55.19,99366.0,51.2058,51.308,51.1407,51.2708,99366.0
2018-04-19 10:40:00,55.18,55.18,54.99,55.03,76940.0,51.2615,51.2615,51.085,51.1222,76940.0
2018-04-19 10:50:00,55.03,55.05,54.92,55.0,100127.0,51.1222,51.1407,51.02,51.0943,100127.0
2018-04-19 11:00:00,55.01,55.02,54.83,54.89,115616.0,51.1036,51.1129,50.9364,50.9921,115616.0
2018-04-19 11:10:00,54.88,54.91,54.77,54.82,92107.0,50.9828,51.0107,50.8806,50.9271,92107.0
2018-04-19 11:20:00,54.83,54.92,54.77,54.9,120597.0,50.9364,51.02,50.8806,51.0014,120597.0
2018-04-19 11:30:00,54.9,54.94,54.76,54.82,107468.0,51.0014,51.0385,50.8713,50.9271,107468.0
2018-04-19 11:40:00,54.83,54.86,54.79,54.86,89944.0,50.9364,50.9642,50.8992,50.9642,89944.0
2018-04-19 11:50:00,54.87,54.87,54.78,54.8,73480.0,50.9735,50.9735,50.8899,50.9085,73480.0
2018-04-19 12:00:00,54.8,54.84,54.68,54.71,81398.0,50.9085,50.9456,50.797,50.8249,81398.0
2018-04-19 12:10:00,54.71,54.79,54.67,54.76,63424.0,50.8249,50.8992,50.7877,50.8713,63424.0
2018-04-19 12:20:00,54.76,54.79,54.64,54.66,58738.0,50.8713,50.8992,50.7599,50.7784,58738.0
2018-04-19 12:30:00,54.67,54.75,54.65,54.69,60917.0,50.7877,50.862,50.7691,50.8063,60917.0
2018-04-19 12:40:00,54.69,54.8,54.65,54.75,62203.0,50.8063,50.9085,50.7691,50.862,62203.0
2018-04-19 12:50:00,54.75,54.79,54.64,54.72,129714.0,50.862,50.8992,50.7599,50.8342,129714.0
2018-04-19 13:00:00,54.72,54.81,54.65,54.72,73039.0,50.8342,50.9178,50.7691,50.8342,73039.0
2018-04-19 13:10:00,54.72,54.73,54.63,54.63,65799.0,50.8342,50.8435,50.7506,50.7506,65799.0
2018-04-19 13:20:00,54.64,54.67,54.56,54.57,74781.0,50.7599,50.7877,50.6855,50.6948,74781.0
2018-04-19 13:30:00,54.58,54.69,54.58,54.66,104831.0,50.7041,50.8063,50.7041,50.7784,104831.0
2018-04-19 13:40:00,54.65,54.71,54.6,54.68,59882.0,50.7691,50.8249,50.7227,50.797,59882.0
2018-04-19 13:50:00,54.69,54.88,54.69,54.82,96504.0,50.8063,50.9828,50.8063,50.9271,96504.0
2018-04-19 14:00:00,54.81,54.85,54.77,54.78,68060.0,50.9178,50.9549,50.8806,50.8899,68060.0
2018-04-19 14:10:00,54.78,54.84,54.77,54.78,64473.0,50.8899,50.9456,50.8806,50.8899,64473.0
2018-04-19 14:20:00,54.77,54.78,54.67,54.74,81704.0,50.8806,50.8899,50.7877,50.8528,81704.0
2018-04-19 14:30:00,54.75,54.78,54.67,54.76,95196.0,50.862,50.8899,50.7877,50.8713,95196.0
2018-04-19 14:40:00,54.77,54.96,54.73,54.92,113420.0,50.8806,51.0571,50.8435,51.02,113420.0
2018-04-19 14:50:00,54.92,54.98,54.9,54.91,106584.0,51.02,51.0757,51.0014,51.0107,106584.0
2018-04-19 15:00:00,54.91,54.95,54.86,54.9,84448.0,51.0107,51.0478,50.9642,51.0014,84448.0
2018-04-19 15:10:00,54.9,54.91,54.82,54.86,62423.0,51.0014,51.0107,50.9271,50.9642,62423.0
2018-04-19 15:20:00,54.85,54.88,54.81,54.84,125774.0,50.9549,50.9828,50.9178,50.9456,125774.0
2018-04-19 15:30:00,54.83,55.06,54.77,55.0,258527.0,50.9364,51.15,50.8806,51.0943,258527.0
2018-04-19 15:40:00,55.0,55.18,54.99,55.1,272197.0,51.0943,51.2615,51.085,51.1872,272197.0
2018-04-19 15:50:00,55.1,55.15,55.0,55.07,331934.0,51.1872,51.2336,51.0943,51.1593,331934.0
2018-04-20 09:30:00,55.23,55.69,55.16,55.63,474557.0,51.308,51.7353,51.2429,51.6795,474557.0
2018-04-20 09:40:00,55.63,55.67,55.2,55.39,344364.0,51.6795,51.7167,51.2801,51.4566,344364.0
2018-04-20 09:50:00,55.39,55.59,55.39,55.59,137547.0,51.4566,51.6424,51.4566,51.6424,137547.0
2018-04-20 10:00:00,55.59,55.63,55.33,55.38,178297.0,51.6424,51.6795,51.4009,51.4473,178297.0
2018-04-20 10:10:00,55.37,55.43,55.23,55.3,215633.0,51.438,51.4938,51.308,51.373,215633.0
2018-04-20 10:20:00,55.3,55.45,55.22,55.39,152531.0,51.373,51.5123,51.2987,51.4566,152531.0
2018-04-20 10:30:00,55.38,55.53,55.36,55.53,170788.0,51.4473,51.5867,51.4287,51.5867,170788.0
2018-04-20 10:40:00,55.52,55.78,55.51,55.78,137575.0,51.5774,51.8189,51.5681,51.8189,137575.0
2018-04-20 10:50:00,55.77,55.8,55.42,55.52,191619.0,51.8096,51.8375,51.4845,51.5774,191619.0
2018-04-20 11:00:00,55.52,55.53,55.3,55.31,132732.0,51.5774,51.5867,51.373,51.3823,132732.0
2018-04-20 11:10:00,55.32,55.5,55.2,55.46,174820.0,51.3916,51.5588,51.2801,51.5216,174820.0
2018-04-20 11:20:00,55.46,55.49,55.34,55.43,117300.0,51.5216,51.5495,51.4101,51.4938,117300.0
2018-04-20 11:30:00,55.43,55.67,55.41,55.66,171302.0,51.4938,51.7167,51.4752,51.7074,171302.0
2018-04-20 11:40:00,55.66,55.79,55.64,55.71,113113.0,51.7074,51.8282,51.6888,51.7539,113113.0
2018-04-20 11:50:00,55.69,55.74,55.54,55.72,128926.0,51.7353,51.7817,51.5959,51.7632,128926.0
2018-04-20 12:00:00,55.72,55.8,55.63,55.78,81759.0,51.7632,51.8375,51.6795,51.8189,81759.0
2018-04-20 12:10:00,55.76,55.82,55.71,55.73,78124.0,51.8003,51.8561,51.7539,51.7724,78124.0
2018-04-20 12:20:00,55.73,55.77,55.67,55.72,59969.0,51.7724,51.8096,51.7167,51.7632,59969.0
2018-04-20 12:30:00,55.72,55.73,55.51,55.53,155359.0,51.7632,51.7724,51.5681,51.5867,155359.0
2018-04-20 12:40:00,55.52,55.54,55.4,55.45,87573.0,51.5774,51.5959,51.4659,51.5123,87573.0
2018-04-20 12:50:00,55.44,55.52,55.4,55.49,90392.0,51.503,51.5774,51.4659,51.5495,90392.0
2018-04-20 13:00:00,55.48,55.57,55.44,55.49,70213.0,51.5402,51.6238,51.503,51.5495,70213.0
2018-04-20 13:10:00,55.5,55.64,55.5,55.61,48643.0,51.5588,51.6888,51.5588,51.661,48643.0
2018-04-20 13:20:00,55.61,55.62,55.51,55.58,105083.0,51.661,51.6703,51.5681,51.6331,105083.0
2018-04-20 13:30:00,55.58,55.66,55.54,55.63,78146.0,51.6331,51.7074,51.5959,51.6795,78146.0
2018-04-20 13:40:00,55.63,55.64,55.56,55.59,72659.0,51.6795,51.6888,51.6145,51.6424,72659.0
2018-04-20 13:50:00,55.59,55.62,55.54,55.54,62869.0,51.6424,51.6703,51.5959,51.5959,62869.0
2018-04-20 14:00:00,55.54,55.55,55.43,55.45,125660.0,51.5959,51.6052,51.4938,51.5123,125660.0
2018-04-20 14:10:00,55.44,55.47,55.35,55.42,93812.0,51.503,51.5309,51.4194,51.4845,93812.0
2018-04-20 14:20:00,55.42,55.5,55.4,55.48,76799.0,51.4845,51.5588,51.4659,51.5402,76799.0
2018-04-20 14:30:00,55.48,55.5,55.36,55.39,74342.0,51.5402,51.5588,51.4287,51.4566,74342.0
2018-04-20 14:40:00,55.39,55.41,55.35,55.4,66066.0,51.4566,51.4752,51.4194,51.4659,66066.0
2018-04-20 14:50:00,55.4,55.41,55.33,55.33,76869.0,51.4659,51.4752,51.4009,51.4009,76869.0
2018-04-20 15:00:00,55.33,55.34,55.23,55.24,108516.0,51.4009,51.4101,51.308,51.3172,108516.0
2018-04-20 15:10:00,55.24,55.41,55.22,55.23,147661.0,51.3172,51.4752,51.2987,51.308,147661.0
2018-04-20 15:20:00,55.23,55.37,55.23,55.3,104693.0,51.308,51.438,51.308,51.373,104693.0
2018-04-20 15:30:00,55.3,55.36,55.22,55.34,174867.0,51.373,51.4287,51.2987,51.4101,174867.0
2018-04-20 15:40:00,55.34,55.38,55.29,55.35,311223.0,51.4101,51.4473,51.3637,51.4194,311223.0
2018-04-20 15:50:00,55.34,55.42,55.32,55.41,583749.0,51.4101,51.4845,51.3916,51.4752,583749.0
2018-04-23 09:30:00,55.77,55.8,55.32,55.38,415875.0,51.8096,51.8375,51.3916,51.4473,415875.0
2018-04-23 09:40:00,55.39,55.49,55.06,55.2,155852.0,51.4566,51.5495,51.15,51.2801,155852.0
2018-04-23 09:50:00,55.2,55.32,55.02,55.2,112460.0,51.2801,51.3916,51.1129,51.2801,112460.0
2018-04-23 10:00:00,55.2,55.27,55.02,55.04,100835.0,51.2801,51.3451,51.1129,51.1314,100835.0
2018-04-23 10:10:00,55.05,55.17,54.97,55.13,130812.0,51.1407,51.2522,51.0664,51.2151,130812.0
2018-04-23 10:20:00,55.12,55.27,55.07,55.15,53256.0,51.2058,51.3451,51.1593,51.2336,53256.0
2018-04-23 10:30:00,55.15,55.16,54.87,55.0,83134.0,51.2336,51.2429,50.9735,51.0943,83134.0
2018-04-23 10:40:00,55.0,55.05,54.89,54.97,67120.0,51.0943,51.1407,50.9921,51.0664,67120.0
2018-04-23 10:50:00,54.97,55.08,54.96,55.05,87227.0,51.0664,51.1686,51.0571,51.1407,87227.0
2018-04-23 11:00:00,55.05,55.3,55.02,55.29,154271.0,51.1407,51.373,51.1129,51.3637,154271.0
2018-04-23 11:10:00,55.3,55.48,55.3,55.45,103094.0,51.373,51.5402,51.373,51.5123,103094.0
2018-04-23 11:20:00,55.46,55.52,55.41,55.48,133954.0,51.5216,51.5774,51.4752,51.5402,133954.0
2018-04-23 11:30:00,55.48,55.53,55.34,55.36,46645.0,51.5402,51.5867,51.4101,51.4287,46645.0
2018-04-23 11:40:00,55.37,55.46,55.33,55.4,63759.0,51.438,51.5216,51.4009,51.4659,63759.0
2018-04-23 11:50:00,55.4,55.49,55.4,55.44,70796.0,51.4659,51.5495,51.4659,51.503,70796.0
2018-04-23 12:00:00,55.45,55.52,55.42,55.44,175972.0,51.5123,51.5774,51.4845,51.503,175972.0
2018-04-23 12:10:00,55.45,55.48,55.28,55.28,52014.0,51.5123,51.5402,51.3544,51.3544,52014.0
2018-04-23 12:20:00,55.28,55.3,55.19,55.23,56159.0,51.3544,51.373,51.2708,51.308,56159.0
2018-04-23 12:30:00,55.24,55.25,55.12,55.12,56880.0,51.3172,51.3265,51.2058,51.2058,56880.0
2018-04-23 12:40:00,55.12,55.16,55.01,55.01,62793.0,51.2058,51.2429,51.1036,51.1036,62793.0
2018-04-23 12:50:00,55.01,55.14,55.01,55.12,67794.0,51.1036,51.2243,51.1036,51.2058,67794.0
2018-04-23 13:00:00,55.11,55.13,54.97,54.98,140680.0,51.1965,51.2151,51.0664,51.0757,140680.0
2018-04-23 13:10:00,54.98,55.02,54.88,54.95,61161.0,51.0757,51.1129,50.9828,51.0478,61161.0
2018-04-23 13:20:00,54.95,54.95,54.78,54.81,68987.0,51.0478,51.0478,50.8899,50.9178,68987.0
2018-04-23 13:30:00,54.81,54.83,54.75,54.77,85004.0,50.9178,50.9364,50.862,50.8806,85004.0
2018-04-23 13:40:00,54.77,54.78,54.67,54.71,109593.0,50.8806,50.8899,50.7877,50.8249,109593.0
2018-04-23 13:50:00,54.71,54.73,54.65,54.65,66092.0,50.8249,50.8435,50.7691,50.7691,66092.0
2018-04-23 14:00:00,54.65,54.71,54.56,54.59,69608.0,50.7691,50.8249,50.6855,50.7134,69608.0
2018-04-23 14:10:00,54.58,54.59,54.39,54.44,103630.0,50.7041,50.7134,50.5276,50.5741,103630.0
2018-04-23 14:20:00,54.44,54.48,54.35,54.45,109025.0,50.5741,50.6112,50.4904,50.5833,109025.0
2018-04-23 14:30:00,54.44,54.46,54.28,54.31,114930.0,50.5741,50.5926,50.4254,50.4533,114930.0
2018-04-23 14:40:00,54.31,54.37,54.3,54.34,117704.0,50.4533,50.509,50.444,50.4812,117704.0
2018-04-23 14:50:00,54.34,54.34,54.17,54.25,91647.0,50.4812,50.4812,50.3232,50.3975,91647.0
2018-04-23 15:00:00,54.25,54.45,54.24,54.4,131936.0,50.3975,50.5833,50.3883,50.5369,131936.0
2018-04-23 15:10:00,54.4,54.43,54.35,54.4,96342.0,50.5369,50.5648,50.4904,50.5369,96342.0
2018-04-23 15:20:00,54.39,54.45,54.39,54.41,109683.0,50.5276,50.5833,50.5276,50.5462,109683.0
2018-04-23 15:30:00,54.41,54.52,54.39,54.51,159863.0,50.5462,50.6484,50.5276,50.6391,159863.0
2018-04-23 15:40:00,54.52,54.62,54.48,54.6,209974.0,50.6484,50.7413,50.6112,50.7227,209974.0
2018-04-23 15:50:00,54.59,54.64,54.58,54.6,299400.0,50.7134,50.7599,50.7041,50.7227,299400.0
2018-04-24 09:30:00,54.77,54.86,54.61,54.83,269138.0,50.8806,50.9642,50.732,50.9364,269138.0
2018-04-24 09:40:00,54.84,55.23,54.73,55.22,236248.0,50.9456,51.308,50.8435,51.2987,236248.0
2018-04-24 09:50:00,55.23,55.25,55.0,55.01,145873.0,51.308,51.3265,51.0943,51.1036,145873.0
2018-04-24 10:00:00,55.01,55.3,54.99,55.24,178898.0,51.1036,51.373,51.085,51.3172,178898.0
2018-04-24 10:10:00,55.26,55.28,55.03,55.03,174584.0,51.3358,51.3544,51.1222,51.1222,174584.0
2018-04-24 10:20:00,55.03,55.2,55.03,55.12,218584.0,51.1222,51.2801,51.1222,51.2058,218584.0
2018-04-24 10:30:00,55.13,55.17,54.95,55.11,138056.0,51.2151,51.2522,51.0478,51.1965,138056.0
2018-04-24 10:40:00,55.11,55.18,55.04,55.11,87037.0,51.1965,51.2615,51.1314,51.1965,87037.0
2018-04-24 10:50:00,55.11,55.25,54.99,55.01,116423.0,51.1965,51.3265,51.085,51.1036,116423.0
2018-04-24 11:00:00,55.02,55.05,54.89,54.96,168224.0,51.1129,51.1407,50.9921,51.0571,168224.0
2018-04-24 11:10:00,54.96,55.06,54.96,55.03,157832.0,51.0571,51.15,51.0571,51.1222,157832.0
2018-04-24 11:20:00,55.03,55.27,55.03,55.25,121931.0,51.1222,51.3451,51.1222,51.3265,121931.0
2018-04-24 11:30:00,55.25,55.29,55.16,55.19,78645.0,51.3265,51.3637,51.2429,51.2708,78645.0
2018-04-24 11:40:00,55.2,55.29,55.15,55.21,65412.0,51.2801,51.3637,51.2336,51.2894,65412.0
2018-04-24 11:50:00,55.22,55.26,54.99,55.0,83655.0,51.2987,51.3358,51.085,51.0943,83655.0
2018-04-24 12:00:00,55.0,55.08,54.88,54.89,105262.0,51.0943,51.1686,50.9828,50.9921,105262.0
2018-04-24 12:10:00,54.88,54.95,54.64,54.7,81577.0,50.9828,51.0478,50.7599,50.8156,81577.0
2018-04-24 12:20:00,54.69,54.76,54.59,54.65,175744.0,50.8063,50.8713,50.7134,50.7691,175744.0
2018-04-24 12:30:00,54.65,54.69,54.45,54.54,76531.0,50.7691,50.8063,50.5833,50.667,76531.0
2018-04-24 12:40:00,54.53,54.53,54.42,54.51,85898.0,50.6577,50.6577,50.5555,50.6391,85898.0
2018-04-24 12:50:00,54.51,54.51,54.17,54.17,95676.0,50.6391,50.6391,50.3232,50.3232,95676.0
2018-04-24 13:00:00,54.17,54.36,54.16,54.35,101183.0,50.3232,50.4997,50.3139,50.4904,101183.0
2018-04-24 13:10:00,54.35,54.38,54.21,54.22,51895.0,50.4904,50.5183,50.3604,50.3697,51895.0
2018-04-24 13:20:00,54.22,54.26,54.14,54.22,68371.0,50.3697,50.4068,50.2954,50.3697,68371.0
2018-04-24 13:30:00,54.22,54.22,53.92,53.93,163158.0,50.3697,50.3697,50.091,50.1003,163158.0
2018-04-24 13:40:00,53.93,53.93,53.5,53.67,305422.0,50.1003,50.1003,49.7008,49.8587,305422.0
2018-04-24 13:50:00,53.66,53.66,53.26,53.31,228126.0,49.8494,49.8494,49.4779,49.5243,228126.0
2018-04-24 14:00:00,53.31,53.34,53.11,53.19,286679.0,49.5243,49.5522,49.3385,49.4128,286679.0
2018-04-24 14:10:00,53.18,53.49,53.16,53.32,195365.0,49.4035,49.6915,49.385,49.5336,195365.0
2018-04-24 14:20:00,53.33,53.57,53.29,53.34,192732.0,49.5429,49.7658,49.5057,49.5522,192732.0
2018-04-24 14:30:00,53.33,53.57,53.29,53.36,173246.0,49.5429,49.7658,49.5057,49.5707,173246.0
2018-04-24 14:40:00,53.36,53.62,53.36,53.55,118052.0,49.5707,49.8123,49.5707,49.7473,118052.0
2018-04-24 14:50:00,53.56,53.63,53.48,53.54,129658.0,49.7565,49.8216,49.6822,49.738,129658.0
2018-04-24 15:00:00,53.54,53.75,53.54,53.75,141290.0,49.738,49.9331,49.738,49.9331,141290.0
2018-04-24 15:10:00,53.75,53.85,53.7,53.72,166940.0,49.9331,50.026,49.8866,49.9052,166940.0
2018-04-24 15:20:00,53.71,53.85,53.7,53.72,115308.0,49.8959,50.026,49.8866,49.9052,115308.0
2018-04-24 15:30:00,53.72,53.74,53.63,53.66,166580.0,49.9052,49.9238,49.8216,49.8494,166580.0
2018-04-24 15:40:00,53.66,53.79,53.54,53.74,310872.0,49.8494,49.9702,49.738,49.9238,310872.0
2018-04-24 15:50:00,53.74,53.82,53.72,53.8,538800.0,49.9238,49.9981,49.9052,49.9795,538800.0
2018-04-25 09:30:00,53.94,53.94,53.33,53.39,197654.0,50.1096,50.1096,49.5429,49.5986,197654.0
2018-04-25 09:40:00,53.39,53.59,53.21,53.57,481110.0,49.5986,49.7844,49.4314,49.7658,481110.0
2018-04-25 09:50:00,53.56,53.86,53.55,53.62,178235.0,49.7565,50.0352,49.7473,49.8123,178235.0
2018-04-25 10:00:00,53.61,53.99,53.58,53.92,150486.0,49.803,50.156,49.7751,50.091,150486.0
2018-04-25 10:10:00,53.93,54.13,53.9,54.09,160848.0,50.1003,50.2861,50.0724,50.2489,160848.0
2018-04-25 10:20:00,54.1,54.39,54.05,54.26,170899.0,50.2582,50.5276,50.2117,50.4068,170899.0
2018-04-25 10:30:00,54.26,54.47,54.26,54.32,179338.0,50.4068,50.6019,50.4068,50.4626,179338.0
2018-04-25 10:40:00,54.32,54.52,54.27,54.39,81055.0,50.4626,50.6484,50.4161,50.5276,81055.0
2018-04-25 10:50:00,54.38,54.38,54.0,54.09,76653.0,50.5183,50.5183,50.1653,50.2489,76653.0
2018-04-25 11:00:00,54.09,54.31,54.05,54.1,84151.0,50.2489,50.4533,50.2117,50.2582,84151.0
2018-04-25 11:10:00,54.11,54.32,54.11,54.23,68351.0,50.2675,50.4626,50.2675,50.379,68351.0
2018-04-25 11:20:00,54.23,54.42,54.23,54.37,74173.0,50.379,50.5555,50.379,50.509,74173.0
2018-04-25 11:30:00,54.37,54.41,54.2,54.25,106616.0,50.509,50.5462,50.3511,50.3975,106616.0
2018-04-25 11:40:00,54.25,54.38,54.18,54.23,83822.0,50.3975,50.5183,50.3325,50.379,83822.0
2018-04-25 11:50:00,54.23,54.29,54.13,54.17,93976.0,50.379,50.4347,50.2861,50.3232,93976.0
2018-04-25 12:00:00,54.17,54.23,54.06,54.12,110353.0,50.3232,50.379,50.221,50.2768,110353.0
2018-04-25 12:10:00,54.12,54.14,53.99,54.13,78886.0,50.2768,50.2954,50.156,50.2861,78886.0
2018-04-25 12:20:00,54.14,54.25,54.11,54.15,71384.0,50.2954,50.3975,50.2675,50.3046,71384.0
2018-04-25 12:30:00,54.14,54.23,54.11,54.22,55045.0,50.2954,50.379,50.2675,50.3697,55045.0
2018-04-25 12:40:00,54.23,54.24,54.04,54.14,137426.0,50.379,50.3883,50.2025,50.2954,137426.0
2018-04-25 12:50:00,54.14,54.23,54.09,54.22,115497.0,50.2954,50.379,50.2489,50.3697,115497.0
2018-04-25 13:00:00,54.23,54.31,54.17,54.29,105892.0,50.379,50.4533,50.3232,50.4347,105892.0
2018-04-25 13:10:00,54.29,54.34,54.2,54.25,96153.0,50.4347,50.4812,50.3511,50.3975,96153.0
2018-04-25 13:20:00,54.26,54.39,54.2,54.39,57797.0,50.4068,50.5276,50.3511,50.5276,57797.0
2018-04-25 13:30:00,54.39,54.56,54.38,54.49,171213.0,50.5276,50.6855,50.5183,50.6205,171213.0
2018-04-25 13:40:00,54.5,54.62,54.46,54.5,75808.0,50.6298,50.7413,50.5926,50.6298,75808.0
2018-04-25 13:50:00,54.5,54.62,54.45,54.61,71653.0,50.6298,50.7413,50.5833,50.732,71653.0
2018-04-25 14:00:00,54.61,54.67,54.49,54.56,192322.0,50.732,50.7877,50.6205,50.6855,192322.0
2018-04-25 14:10:00,54.55,54.55,54.37,54.42,76371.0,50.6762,50.6762,50.509,50.5555,76371.0
2018-04-25 14:20:00,54.42,54.48,54.34,54.39,64714.0,50.5555,50.6112,50.4812,50.5276,64714.0
2018-04-25 14:30:00,54.39,54.61,54.36,54.57,72496.0,50.5276,50.732,50.4997,50.6948,72496.0
2018-04-25 14:40:00,54.58,54.69,54.56,54.67,67434.0,50.7041,50.8063,50.6855,50.7877,67434.0
2018-04-25 14:50:00,54.68,54.8,54.62,54.77,77407.0,50.797,50.9085,50.7413,50.8806,77407.0
2018-04-25 15:00:00,54.78,54.95,54.78,54.85,330459.0,50.8899,51.0478,50.8899,50.9549,330459.0
2018-04-25 15:10:00,54.86,54.96,54.83,54.86,200076.0,50.9642,51.0571,50.9364,50.9642,200076.0
2018-04-25 15:20:00,54.86,54.94,54.81,54.89,201319.0,50.9642,51.0385,50.9178,50.9921,201319.0
2018-04-25 15:30:00,54.89,54.94,54.81,54.81,621889.0,50.9921,51.0385,50.9178,50.9178,621889.0
2018-04-25 15:40:00,54.82,54.87,54.55,54.59,282085.0,50.9271,50.9735,50.6762,50.7134,282085.0
2018-04-25 15:50:00,54.58,54.66,54.55,54.65,389624.0,50.7041,50.7784,50.6762,50.7691,389624.0
2018-04-26 09:30:00,53.9,53.9,52.85,53.11,837917.0,50.0724,50.0724,49.097,49.3385,837917.0
2018-04-26 09:40:00,53.11,54.0,53.1,53.7,661710.0,49.3385,50.1653,49.3292,49.8866,661710.0
2018-04-26 09:50:00,53.73,53.93,53.62,53.9,265881.0,49.9145,50.1003,49.8123,50.0724,265881.0
2018-04-26 10:00:00,53.9,53.99,53.78,53.85,333594.0,50.0724,50.156,49.9609,50.026,333594.0
2018-04-26 10:10:00,53.85,54.04,53.75,53.83,391820.0,50.026,50.2025,49.9331,50.0074,391820.0
2018-04-26 10:20:00,53.83,53.86,53.63,53.78,323259.0,50.0074,50.0352,49.8216,49.9609,323259.0
2018-04-26 10:30:00,53.78,53.93,53.77,53.86,409063.0,49.9609,50.1003,49.9516,50.0352,409063.0
2018-04-26 10:40:00,53.86,53.88,53.55,53.61,216159.0,50.0352,50.0538,49.7473,49.803,216159.0
2018-04-26 10:50:00,53.59,53.66,53.36,53.41,139381.0,49.7844,49.8494,49.5707,49.6172,139381.0
2018-04-26 11:00:00,53.42,53.45,53.25,53.3,168027.0,49.6265,49.6544,49.4686,49.515,168027.0
2018-04-26 11:10:00,53.3,53.37,53.22,53.35,884414.0,49.515,49.58,49.4407,49.5615,884414.0
2018-04-26 11:20:00,53.35,53.44,53.21,53.4,371544.0,49.5615,49.6451,49.4314,49.6079,371544.0
2018-04-26 11:30:00,53.39,53.39,53.18,53.19,301314.0,49.5986,49.5986,49.4035,49.4128,301314.0
2018-04-26 11:40:00,53.19,53.25,52.85,52.87,391970.0,49.4128,49.4686,49.097,49.1155,391970.0
2018-04-26 11:50:00,52.87,53.16,52.78,53.08,230431.0,49.1155,49.385,49.0319,49.3106,230431.0
2018-04-26 12:00:00,53.07,53.31,53.01,53.3,137212.0,49.3013,49.5243,49.2456,49.515,137212.0
2018-04-26 12:10:00,53.3,53.38,53.23,53.3,118597.0,49.515,49.5893,49.45,49.515,118597.0
2018-04-26 12:20:00,53.3,53.4,53.27,53.33,79060.0,49.515,49.6079,49.4871,49.5429,79060.0
2018-04-26 12:30:00,53.33,53.41,53.29,53.39,102533.0,49.5429,49.6172,49.5057,49.5986,102533.0
2018-04-26 12:40:00,53.39,53.61,53.38,53.55,129756.0,49.5986,49.803,49.5893,49.7473,129756.0
2018-04-26 12:50:00,53.56,53.79,53.51,53.61,97714.0,49.7565,49.9702,49.7101,49.803,97714.0
2018-04-26 13:00:00,53.61,53.68,53.41,53.45,212796.0,49.803,49.868,49.6172,49.6544,212796.0
2018-04-26 13:10:00,53.45,53.56,53.42,53.46,115275.0,49.6544,49.7565,49.6265,49.6636,115275.0
2018-04-26 13:20:00,53.47,53.52,53.33,53.52,152003.0,49.6729,49.7194,49.5429,49.7194,152003.0
2018-04-26 13:30:00,53.53,53.59,53.48,53.59,91061.0,49.7287,49.7844,49.6822,49.7844,91061.0
2018-04-26 13:40:00,53.59,53.77,53.56,53.77,92561.0,49.7844,49.9516,49.7565,49.9516,92561.0
2018-04-26 13:50:00,53.76,53.87,53.71,53.78,131564.0,49.9423,50.0445,49.8959,49.9609,131564.0
2018-04-26 14:00:00,53.78,53.85,53.73,53.78,70931.0,49.9609,50.026,49.9145,49.9609,70931.0
2018-04-26 14:10:00,53.78,53.78,53.67,53.76,101122.0,49.9609,49.9609,49.8587,49.9423,101122.0
2018-04-26 14:20:00,53.77,53.83,53.69,53.83,172089.0,49.9516,50.0074,49.8773,50.0074,172089.0
2018-04-26 14:30:00,53.83,53.85,53.62,53.64,121545.0,50.0074,50.026,49.8123,49.8309,121545.0
2018-04-26 14:40:00,53.65,53.74,53.54,53.55,216517.0,49.8402,49.9238,49.738,49.7473,216517.0
2018-04-26 14:50:00,53.55,53.56,53.4,53.43,213937.0,49.7473,49.7565,49.6079,49.6358,213937.0
2018-04-26 15:00:00,53.43,53.46,53.26,53.26,174653.0,49.6358,49.6636,49.4779,49.4779,174653.0
2018-04-26 15:10:00,53.26,53.27,53.16,53.26,156993.0,49.4779,49.4871,49.385,49.4779,156993.0
2018-04-26 15:20:00,53.26,53.28,53.08,53.08,158501.0,49.4779,49.4964,49.3106,49.3106,158501.0
2018-04-26 15:30:00,53.09,53.1,52.95,53.05,261778.0,49.3199,49.3292,49.1899,49.2828,261778.0
2018-04-26 15:40:00,53.07,53.18,53.04,53.05,344013.0,49.3013,49.4035,49.2735,49.2828,344013.0
2018-04-26 15:50:00,53.04,53.16,52.99,53.12,972445.0,49.2735,49.385,49.227,49.3478,972445.0
2018-04-27 09:30:00,53.27,53.55,53.13,53.28,314255.0,49.4871,49.7473,49.3571,49.4964,314255.0
2018-04-27 09:40:00,53.27,53.42,53.24,53.32,240473.0,49.4871,49.6265,49.4593,49.5336,240473.0
2018-04-27 09:50:00,53.33,53.45,53.19,53.34,157733.0,49.5429,49.6544,49.4128,49.5522,157733.0
2018-04-27 10:00:00,53.34,53.48,53.32,53.39,137721.0,49.5522,49.6822,49.5336,49.5986,137721.0
2018-04-27 10:10:00,53.39,53.48,53.33,53.33,152902.0,49.5986,49.6822,49.5429,49.5429,152902.0
2018-04-27 10:20:00,53.34,53.46,53.28,53.29,100891.0,49.5522,49.6636,49.4964,49.5057,100891.0
2018-04-27 10:30:00,53.28,53.37,53.26,53.3,104316.0,49.4964,49.58,49.4779,49.515,104316.0
2018-04-27 10:40:00,53.29,53.39,53.24,53.38,246586.0,49.5057,49.5986,49.4593,49.5893,246586.0
2018-04-27 10:50:00,53.38,53.39,53.29,53.36,74058.0,49.5893,49.5986,49.5057,49.5707,74058.0
2018-04-27 11:00:00,53.36,53.43,53.34,53.37,73619.0,49.5707,49.6358,49.5522,49.58,73619.0
2018-04-27 11:10:00,53.37,53.54,53.37,53.49,74268.0,49.58,49.738,49.58,49.6915,74268.0
2018-04-27 11:20:00,53.48,53.49,53.35,53.41,69024.0,49.6822,49.6915,49.5615,49.6172,69024.0
2018-04-27 11:30:00,53.4,53.41,53.32,53.34,93646.0,49.6079,49.6172,49.5336,49.5522,93646.0
2018-04-27 11:40:00,53.33,53.36,53.25,53.26,86204.0,49.5429,49.5707,49.4686,49.4779,86204.0
2018-04-27 11:50:00,53.26,53.26,53.12,53.22,153963.0,49.4779,49.4779,49.3478,49.4407,153963.0
2018-04-27 12:00:00,53.21,53.28,53.16,53.16,101064.0,49.4314,49.4964,49.385,49.385,101064.0
2018-04-27 12:10:00,53.16,53.3,53.13,53.24,117045.0,49.385,49.515,49.3571,49.4593,117045.0
2018-04-27 12:20:00,53.24,53.29,53.15,53.17,123197.0,49.4593,49.5057,49.3757,49.3942,123197.0
2018-04-27 12:30:00,53.17,53.25,53.09,53.14,100305.0,49.3942,49.4686,49.3199,49.3664,100305.0
2018-04-27 12:40:00,53.14,53.3,53.13,53.3,42205.0,49.3664,49.515,49.3571,49.515,42205.0
2018-04-27 12:50:00,53.3,53.36,53.27,53.35,67519.0,49.515,49.5707,49.4871,49.5615,67519.0
2018-04-27 13:00:00,53.36,53.39,53.31,53.36,57598.0,49.5707,49.5986,49.5243,49.5707,57598.0
2018-04-27 13:10:00,53.37,53.43,53.33,53.38,60191.0,49.58,49.6358,49.5429,49.5893,60191.0
2018-04-27 13:20:00,53.38,53.39,53.24,53.28,69371.0,49.5893,49.5986,49.4593,49.4964,69371.0
2018-04-27 13:30:00,53.28,53.3,53.21,53.23,67115.0,49.4964,49.515,49.4314,49.45,67115.0
2018-04-27 13:40:00,53.23,53.26,53.17,53.2,54808.0,49.45,49.4779,49.3942,49.4221,54808.0
2018-04-27 13:50:00,53.19,53.29,53.19,53.29,100754.0,49.4128,49.5057,49.4128,49.5057,100754.0
2018-04-27 14:00:00,53.29,53.35,53.27,53.31,94206.0,49.5057,49.5615,49.4871,49.5243,94206.0
2018-04-27 14:10:00,53.32,53.51,53.31,53.5,109273.0,49.5336,49.7101,49.5243,49.7008,109273.0
2018-04-27 14:20:00,53.51,53.58,53.51,53.57,103873.0,49.7101,49.7751,49.7101,49.7658,103873.0
2018-04-27 14:30:00,53.56,53.59,53.49,53.5,98154.0,49.7565,49.7844,49.6915,49.7008,98154.0
2018-04-27 14:40:00,53.5,53.52,53.45,53.49,138744.0,49.7008,49.7194,49.6544,49.6915,138744.0
2018-04-27 14:50:00,53.49,53.5,53.44,53.46,68148.0,49.6915,49.7008,49.6451,49.6636,68148.0
2018-04-27 15:00:00,53.46,53.7,53.45,53.63,165126.0,49.6636,49.8866,49.6544,49.8216,165126.0
2018-04-27 15:10:00,53.63,53.66,53.54,53.55,172746.0,49.8216,49.8494,49.738,49.7473,172746.0
2018-04-27 15:20:00,53.55,53.56,53.44,53.46,125372.0,49.7473,49.7565,49.6451,49.6636,125372.0
2018-04-27 15:30:00,53.46,53.56,53.45,53.54,150991.0,49.6636,49.7565,49.6544,49.738,150991.0
2018-04-27 15:40:00,53.54,53.55,53.45,53.46,236030.0,49.738,49.7473,49.6544,49.6636,236030.0
2018-04-27 15:50:00,53.47,53.55,53.43,53.49,392762.0,49.6729,49.7473,49.6358,49.6915,392762.0
2018-04-30 09:30:00,53.55,53.78,53.53,53.56,228776.0,49.7473,49.9609,49.7287,49.7565,228776.0
2018-04-30 09:40:00,53.59,53.59,53.18,53.22,210714.0,49.7844,49.7844,49.4035,49.4407,210714.0
2018-04-30 09:50:00,53.23,53.27,53.08,53.11,129434.0,49.45,49.4871,49.3106,49.3385,129434.0
2018-04-30 10:00:00,53.12,53.18,53.04,53.04,97733.0,49.3478,49.4035,49.2735,49.2735,97733.0
2018-04-30 10:10:00,53.04,53.05,52.59,52.6,305388.0,49.2735,49.2828,48.8554,48.8647,305388.0
2018-04-30 10:20:00,52.59,52.78,52.58,52.71,229466.0,48.8554,49.0319,48.8461,48.9669,229466.0
2018-04-30 10:30:00,52.71,52.85,52.65,52.71,227966.0,48.9669,49.097,48.9112,48.9669,227966.0
2018-04-30 10:40:00,52.71,52.93,52.69,52.9,135493.0,48.9669,49.1713,48.9483,49.1434,135493.0
2018-04-30 10:50:00,52.89,52.89,52.74,52.82,153833.0,49.1341,49.1341,48.9948,49.0691,153833.0
2018-04-30 11:00:00,52.82,52.92,52.81,52.92,93519.0,49.0691,49.162,49.0598,49.162,93519.0
2018-04-30 11:10:00,52.92,52.98,52.87,52.93,90397.0,49.162,49.2177,49.1155,49.1713,90397.0
2018-04-30 11:20:00,52.93,53.07,52.92,52.97,196134.0,49.1713,49.3013,49.162,49.2084,196134.0
2018-04-30 11:30:00,52.97,53.13,52.97,53.11,80287.0,49.2084,49.3571,49.2084,49.3385,80287.0
2018-04-30 11:40:00,53.1,53.1,52.92,52.92,83827.0,49.3292,49.3292,49.162,49.162,83827.0
2018-04-30 11:50:00,52.93,52.97,52.82,52.84,182872.0,49.1713,49.2084,49.0691,49.0877,182872.0
2018-04-30 12:00:00,52.83,52.88,52.78,52.8,91550.0,49.0784,49.1248,49.0319,49.0505,91550.0
2018-04-30 12:10:00,52.81,52.85,52.79,52.79,52181.0,49.0598,49.097,49.0412,49.0412,52181.0
2018-04-30 12:20:00,52.79,52.84,52.77,52.8,72279.0,49.0412,49.0877,49.0226,49.0505,72279.0
2018-04-30 12:30:00,52.81,52.84,52.78,52.84,51266.0,49.0598,49.0877,49.0319,49.0877,51266.0
2018-04-30 12:40:00,52.84,52.86,52.79,52.79,63817.0,49.0877,49.1063,49.0412,49.0412,63817.0
2018-04-30 12:50:00,52.79,52.84,52.7,52.84,71163.0,49.0412,49.0877,48.9576,49.0877,71163.0
2018-04-30 13:00:00,52.84,52.91,52.83,52.85,62560.0,49.0877,49.1527,49.0784,49.097,62560.0
2018-04-30 13:10:00,52.85,52.87,52.77,52.79,96615.0,49.097,49.1155,49.0226,49.0412,96615.0
2018-04-30 13:20:00,52.79,52.8,52.71,52.74,98284.0,49.0412,49.0505,48.9669,48.9948,98284.0
2018-04-30 13:30:00,52.74,52.77,52.65,52.66,168254.0,48.9948,49.0226,48.9112,48.9205,168254.0
2018-04-30 13:40:00,52.66,52.75,52.6,52.62,119231.0,48.9205,49.0041,48.8647,48.8833,119231.0
2018-04-30 13:50:00,52.62,52.68,52.6,52.68,110927.0,48.8833,48.939,48.8647,48.939,110927.0
2018-04-30 14:00:00,52.68,52.69,52.48,52.49,128681.0,48.939,48.9483,48.7532,48.7625,128681.0
2018-04-30 14:10:00,52.48,52.55,52.42,52.47,90366.0,48.7532,48.8183,48.6975,48.744,90366.0
2018-04-30 14:20:00,52.48,52.61,52.48,52.58,80552.0,48.7532,48.874,48.7532,48.8461,80552.0
2018-04-30 14:30:00,52.57,52.62,52.54,52.56,94133.0,48.8368,48.8833,48.809,48.8276,94133.0
2018-04-30 14:40:00,52.56,52.57,52.44,52.48,115065.0,48.8276,48.8368,48.7161,48.7532,115065.0
2018-04-30 14:50:00,52.48,52.52,52.42,52.43,103429.0,48.7532,48.7904,48.6975,48.7068,103429.0
2018-04-30 15:00:00,52.43,52.47,52.42,52.43,85581.0,48.7068,48.744,48.6975,48.7068,85581.0
2018-04-30 15:10:00,52.43,52.49,52.43,52.45,114862.0,48.7068,48.7625,48.7068,48.7254,114862.0
2018-04-30 15:20:00,52.45,52.46,52.33,52.38,136292.0,48.7254,48.7347,48.6139,48.6603,136292.0
2018-04-30 15:30:00,52.38,52.52,52.37,52.52,219432.0,48.6603,48.7904,48.6511,48.7904,219432.0
2018-04-30 15:40:00,52.52,52.53,52.45,52.5,373167.0,48.7904,48.7997,48.7254,48.7718,373167.0
2018-04-30 15:50:00,52.5,52.5,52.22,52.22,1069374.0,48.7718,48.7718,48.5117,48.5117,1069374.0
2018-05-01 09:30:00,52.27,52.36,52.0,52.21,210186.0,48.5582,48.6418,48.3073,48.5024,210186.0
2018-05-01 09:40:00,52.2,52.34,52.17,52.32,105752.0,48.4931,48.6232,48.4653,48.6046,105752.0
2018-05-01 09:50:00,52.32,52.45,52.19,52.39,111199.0,48.6046,48.7254,48.4838,48.6696,111199.0
2018-05-01 10:00:00,52.39,52.4,52.06,52.22,132066.0,48.6696,48.6789,48.3631,48.5117,132066.0
2018-05-01 10:10:00,52.21,52.32,52.12,52.16,142542.0,48.5024,48.6046,48.4188,48.456,142542.0
2018-05-01 10:20:00,52.16,52.31,52.09,52.15,142419.0,48.456,48.5953,48.3909,48.4467,142419.0
2018-05-01 10:30:00,52.15,52.19,52.09,52.15,118090.0,48.4467,48.4838,48.3909,48.4467,118090.0
2018-05-01 10:40:00,52.16,52.29,52.11,52.11,86775.0,48.456,48.5767,48.4095,48.4095,86775.0
2018-05-01 10:50:00,52.11,52.16,51.98,52.01,176211.0,48.4095,48.456,48.2887,48.3166,176211.0
2018-05-01 11:00:00,52.01,52.05,51.85,52.04,151980.0,48.3166,48.3538,48.168,48.3445,151980.0
2018-05-01 11:10:00,52.05,52.1,51.95,52.0,135907.0,48.3538,48.4002,48.2609,48.3073,135907.0
2018-05-01 11:20:00,52.0,52.09,52.0,52.07,93970.0,48.3073,48.3909,48.3073,48.3724,93970.0
2018-05-01 11:30:00,52.06,52.2,52.04,52.14,114790.0,48.3631,48.4931,48.3445,48.4374,114790.0
2018-05-01 11:40:00,52.15,52.18,52.08,52.16,95919.0,48.4467,48.4745,48.3816,48.456,95919.0
2018-05-01 11:50:00,52.15,52.23,52.04,52.06,137899.0,48.4467,48.521,48.3445,48.3631,137899.0
2018-05-01 12:00:00,52.06,52.19,52.05,52.12,71645.0,48.3631,48.4838,48.3538,48.4188,71645.0
2018-05-01 12:10:00,52.1,52.18,52.07,52.16,55341.0,48.4002,48.4745,48.3724,48.456,55341.0
2018-05-01 12:20:00,52.16,52.25,52.1,52.22,72426.0,48.456,48.5396,48.4002,48.5117,72426.0
2018-05-01 12:30:00,52.22,52.3,52.16,52.23,72611.0,48.5117,48.586,48.456,48.521,72611.0
2018-05-01 12:40:00,52.24,52.28,52.19,52.21,58277.0,48.5303,48.5674,48.4838,48.5024,58277.0
2018-05-01 12:50:00,52.21,52.23,52.16,52.17,56612.0,48.5024,48.521,48.456,48.4653,56612.0
2018-05-01 13:00:00,52.17,52.17,52.04,52.05,73916.0,48.4653,48.4653,48.3445,48.3538,73916.0
2018-05-01 13:10:00,52.07,52.11,52.02,52.06,78031.0,48.3724,48.4095,48.3259,48.3631,78031.0
2018-05-01 13:20:00,52.05,52.05,51.89,51.9,110126.0,48.3538,48.3538,48.2051,48.2144,110126.0
2018-05-01 13:30:00,51.9,52.0,51.85,52.0,117203.0,48.2144,48.3073,48.168,48.3073,117203.0
2018-05-01 13:40:00,51.99,52.33,51.99,52.3,175962.0,48.298,48.6139,48.298,48.586,175962.0
2018-05-01 13:50:00,52.3,52.53,52.3,52.49,289972.0,48.586,48.7997,48.586,48.7625,289972.0
2018-05-01 14:00:00,52.5,52.54,52.41,52.48,97174.0,48.7718,48.809,48.6882,48.7532,97174.0
2018-05-01 14:10:00,52.48,52.56,52.47,52.53,158460.0,48.7532,48.8276,48.744,48.7997,158460.0
2018-05-01 14:20:00,52.52,52.64,52.49,52.61,115667.0,48.7904,48.9019,48.7625,48.874,115667.0
2018-05-01 14:30:00,52.61,52.64,52.54,52.57,118103.0,48.874,48.9019,48.809,48.8368,118103.0
2018-05-01 14:40:00,52.57,52.81,52.57,52.79,102568.0,48.8368,49.0598,48.8368,49.0412,102568.0
2018-05-01 14:50:00,52.79,52.85,52.72,52.74,91713.0,49.0412,49.097,48.9762,48.9948,91713.0
2018-05-01 15:00:00,52.75,52.81,52.7,52.72,91754.0,49.0041,49.0598,48.9576,48.9762,91754.0
2018-05-01 15:10:00,52.71,52.71,52.61,52.63,72860.0,48.9669,48.9669,48.874,48.8926,72860.0
2018-05-01 15:20:00,52.64,52.67,52.53,52.56,85007.0,48.9019,48.9297,48.7997,48.8276,85007.0
2018-05-01 15:30:00,52.57,52.61,52.55,52.57,139045.0,48.8368,48.874,48.8183,48.8368,139045.0
2018-05-01 15:40:00,52.57,52.7,52.57,52.69,212520.0,48.8368,48.9576,48.8368,48.9483,212520.0
2018-05-01 15:50:00,52.69,52.73,52.64,52.71,422928.0,48.9483,48.9855,48.9019,48.9669,422928.0
2018-05-02 09:30:00,52.81,52.87,52.54,52.68,193075.0,49.0598,49.1155,48.809,48.939,193075.0
2018-05-02 09:40:00,52.67,52.84,52.65,52.79,142255.0,48.9297,49.0877,48.9112,49.0412,142255.0
2018-05-02 09:50:00,52.78,53.02,52.78,52.97,193380.0,49.0319,49.2549,49.0319,49.2084,193380.0
2018-05-02 10:00:00,52.99,53.17,52.98,53.02,152277.0,49.227,49.3942,49.2177,49.2549,152277.0
2018-05-02 10:10:00,53.03,53.08,52.85,52.85,123310.0,49.2642,49.3106,49.097,49.097,123310.0
2018-05-02 10:20:00,52.84,52.95,52.75,52.84,148784.0,49.0877,49.1899,49.0041,49.0877,148784.0
2018-05-02 10:30:00,52.85,52.92,52.79,52.88,97369.0,49.097,49.162,49.0412,49.1248,97369.0
2018-05-02 10:40:00,52.9,53.08,52.9,52.94,92381.0,49.1434,49.3106,49.1434,49.1806,92381.0
2018-05-02 10:50:00,52.94,52.94,52.81,52.88,59601.0,49.1806,49.1806,49.0598,49.1248,59601.0
2018-05-02 11:00:00,52.89,52.99,52.8,52.99,50478.0,49.1341,49.227,49.0505,49.227,50478.0
2018-05-02 11:10:00,52.98,53.09,52.95,53.06,68169.0,49.2177,49.3199,49.1899,49.2921,68169.0
2018-05-02 11:20:00,53.05,53.09,52.96,52.96,80683.0,49.2828,49.3199,49.1992,49.1992,80683.0
2018-05-02 11:30:00,52.96,53.03,52.9,52.92,53455.0,49.1992,49.2642,49.1434,49.162,53455.0
2018-05-02 11:40:00,52.92,52.94,52.65,52.74,78650.0,49.162,49.1806,48.9112,48.9948,78650.0
2018-05-02 11:50:00,52.73,52.92,52.71,52.92,67623.0,48.9855,49.162,48.9669,49.162,67623.0
2018-05-02 12:00:00,52.91,52.94,52.85,52.89,81944.0,49.1527,49.1806,49.097,49.1341,81944.0
2018-05-02 12:10:00,52.89,52.93,52.85,52.91,72715.0,49.1341,49.1713,49.097,49.1527,72715.0
2018-05-02 12:20:00,52.9,52.96,52.87,52.93,37027.0,49.1434,49.1992,49.1155,49.1713,37027.0
2018-05-02 12:30:00,52.93,52.95,52.86,52.91,44243.0,49.1713,49.1899,49.1063,49.1527,44243.0
2018-05-02 12:40:00,52.92,53.0,52.9,52.98,57937.0,49.162,49.2363,49.1434,49.2177,57937.0
2018-05-02 12:50:00,52.97,53.03,52.93,53.02,92474.0,49.2084,49.2642,49.1713,49.2549,92474.0
2018-05-02 13:00:00,53.02,53.06,53.0,53.01,57203.0,49.2549,49.2921,49.2363,49.2456,57203.0
2018-05-02 13:10:00,53.01,53.12,52.98,53.04,111998.0,49.2456,49.3478,49.2177,49.2735,111998.0
2018-05-02 13:20:00,53.05,53.09,53.04,53.06,98135.0,49.2828,49.3199,49.2735,49.2921,98135.0
2018-05-02 13:30:00,53.06,53.08,52.99,53.01,71377.0,49.2921,49.3106,49.227,49.2456,71377.0
2018-05-02 13:40:00,53.0,53.07,53.0,53.03,77165.0,49.2363,49.3013,49.2363,49.2642,77165.0
2018-05-02 13:50:00,53.03,53.08,52.98,52.98,35615.0,49.2642,49.3106,49.2177,49.2177,35615.0
2018-05-02 14:00:00,52.99,53.13,52.98,53.12,91955.0,49.227,49.3571,49.2177,49.3478,91955.0
2018-05-02 14:10:00,53.12,53.12,52.99,52.99,73392.0,49.3478,49.3478,49.227,49.227,73392.0
2018-05-02 14:20:00,53.0,53.03,52.89,53.01,99807.0,49.2363,49.2642,49.1341,49.2456,99807.0
2018-05-02 14:30:00,53.0,53.02,52.9,52.94,68567.0,49.2363,49.2549,49.1434,49.1806,68567.0
2018-05-02 14:40:00,52.94,52.97,52.89,52.95,73525.0,49.1806,49.2084,49.1341,49.1899,73525.0
2018-05-02 14:50:00,52.96,52.98,52.85,52.88,63732.0,49.1992,49.2177,49.097,49.1248,63732.0
2018-05-02 15:00:00,52.88,52.91,52.83,52.88,83856.0,49.1248,49.1527,49.0784,49.1248,83856.0
2018-05-02 15:10:00,52.87,52.87,52.7,52.71,109501.0,49.1155,49.1155,48.9576,48.9669,109501.0
2018-05-02 15:20:00,52.71,52.71,52.44,52.45,157188.0,48.9669,48.9669,48.7161,48.7254,157188.0
2018-05-02 15:30:00,52.46,52.54,52.38,52.53,160093.0,48.7347,48.809,48.6603,48.7997,160093.0
2018-05-02 15:40:00,52.52,52.52,52.3,52.32,243452.0,48.7904,48.7904,48.586,48.6046,243452.0
2018-05-02 15:50:00,52.32,52.37,52.28,52.36,674381.0,48.6046,48.6511,48.5674,48.6418,674381.0
2018-05-03 09:30:00,52.02,52.04,51.86,52.0,142248.0,48.3259,48.3445,48.1773,48.3073,142248.0
2018-05-03 09:40:00,51.99,52.03,51.77,51.81,165428.0,48.298,48.3352,48.0937,48.1308,165428.0
2018-05-03 09:50:00,51.81,51.85,51.73,51.82,179930.0,48.1308,48.168,48.0565,48.1401,179930.0
2018-05-03 10:00:00,51.82,51.82,51.68,51.7,127769.0,48.1401,48.1401,48.0101,48.0286,127769.0
2018-05-03 10:10:00,51.69,51.69,51.4,51.46,248917.0,48.0193,48.0193,47.7499,47.8057,248917.0
2018-05-03 10:20:00,51.46,51.47,51.2,51.25,227256.0,47.8057,47.815,47.5641,47.6106,227256.0
2018-05-03 10:30:00,51.26,51.29,51.15,51.22,160155.0,47.6199,47.6477,47.5177,47.5827,160155.0
2018-05-03 10:40:00,51.22,51.35,51.18,51.29,183714.0,47.5827,47.7035,47.5456,47.6477,183714.0
2018-05-03 10:50:00,51.3,51.3,51.14,51.2,137775.0,47.657,47.657,47.5084,47.5641,137775.0
2018-05-03 11:00:00,51.21,51.26,51.09,51.25,148137.0,47.5734,47.6199,47.4619,47.6106,148137.0
2018-05-03 11:10:00,51.24,51.45,51.21,51.39,223828.0,47.6013,47.7964,47.5734,47.7406,223828.0
2018-05-03 11:20:00,51.38,51.39,51.23,51.23,83553.0,47.7314,47.7406,47.592,47.592,83553.0
2018-05-03 11:30:00,51.23,51.33,51.2,51.21,152426.0,47.592,47.6849,47.5641,47.5734,152426.0
2018-05-03 11:40:00,51.21,51.53,51.15,51.49,95331.0,47.5734,47.8707,47.5177,47.8335,95331.0
2018-05-03 11:50:00,51.5,51.53,51.4,51.41,69950.0,47.8428,47.8707,47.7499,47.7592,69950.0
2018-05-03 12:00:00,51.41,51.56,51.4,51.45,88870.0,47.7592,47.8986,47.7499,47.7964,88870.0
2018-05-03 12:10:00,51.46,51.53,51.36,51.39,89352.0,47.8057,47.8707,47.7128,47.7406,89352.0
2018-05-03 12:20:00,51.39,51.42,51.29,51.3,76751.0,47.7406,47.7685,47.6477,47.657,76751.0
2018-05-03 12:30:00,51.3,51.57,51.3,51.55,300170.0,47.657,47.9079,47.657,47.8893,300170.0
2018-05-03 12:40:00,51.55,51.75,51.4,51.73,444640.0,47.8893,48.0751,47.7499,48.0565,444640.0
2018-05-03 12:50:00,51.73,52.02,51.73,51.99,198417.0,48.0565,48.3259,48.0565,48.298,198417.0
2018-05-03 13:00:00,51.99,52.0,51.79,51.79,133231.0,48.298,48.3073,48.1122,48.1122,133231.0
2018-05-03 13:10:00,51.78,52.0,51.75,51.96,139052.0,48.1029,48.3073,48.0751,48.2702,139052.0
2018-05-03 13:20:00,51.96,52.03,51.86,51.97,101662.0,48.2702,48.3352,48.1773,48.2795,101662.0
2018-05-03 13:30:00,51.98,52.1,51.88,52.04,82335.0,48.2887,48.4002,48.1958,48.3445,82335.0
2018-05-03 13:40:00,52.04,52.12,51.96,52.01,68581.0,48.3445,48.4188,48.2702,48.3166,68581.0
2018-05-03 13:50:00,52.02,52.06,51.96,51.96,38964.0,48.3259,48.3631,48.2702,48.2702,38964.0
2018-05-03 14:00:00,51.96,52.02,51.88,52.02,73736.0,48.2702,48.3259,48.1958,48.3259,73736.0
2018-05-03 14:10:00,52.02,52.03,51.94,51.96,53479.0,48.3259,48.3352,48.2516,48.2702,53479.0
2018-05-03 14:20:00,51.96,51.97,51.9,51.97,47755.0,48.2702,48.2795,48.2144,48.2795,47755.0
2018-05-03 14:30:00,51.97,52.06,51.94,52.03,149499.0,48.2795,48.3631,48.2516,48.3352,149499.0
2018-05-03 14:40:00,52.04,52.04,51.85,51.87,128983.0,48.3445,48.3445,48.168,48.1866,128983.0
2018-05-03 14:50:00,51.86,51.93,51.81,51.86,78970.0,48.1773,48.2423,48.1308,48.1773,78970.0
2018-05-03 15:00:00,51.86,51.92,51.77,51.77,92247.0,48.1773,48.233,48.0937,48.0937,92247.0
2018-05-03 15:10:00,51.77,51.92,51.73,51.92,82526.0,48.0937,48.233,48.0565,48.233,82526.0
2018-05-03 15:20:00,51.92,51.93,51.82,51.88,96510.0,48.233,48.2423,48.1401,48.1958,96510.0
2018-05-03 15:30:00,51.89,51.91,51.8,51.82,119837.0,48.2051,48.2237,48.1215,48.1401,119837.0
2018-05-03 15:40:00,51.82,51.89,51.79,51.81,241295.0,48.1401,48.2051,48.1122,48.1308,241295.0
2018-05-03 15:50:00,51.81,51.87,51.65,51.78,541696.0,48.1308,48.1866,47.9822,48.1029,541696.0
2018-05-04 09:30:00,51.58,51.86,51.58,51.86,169036.0,47.9172,48.1773,47.9172,48.1773,169036.0
2018-05-04 09:40:00,51.85,51.99,51.79,51.99,164625.0,48.168,48.298,48.1122,48.298,164625.0
2018-05-04 09:50:00,51.99,52.0,51.74,51.74,221426.0,48.298,48.3073,48.0658,48.0658,221426.0
2018-05-04 10:00:00,51.75,51.84,51.71,51.79,177124.0,48.0751,48.1587,48.0379,48.1122,177124.0
2018-05-04 10:10:00,51.79,51.85,51.75,51.77,113507.0,48.1122,48.168,48.0751,48.0937,113507.0
2018-05-04 10:20:00,51.78,51.9,51.7,51.87,158919.0,48.1029,48.2144,48.0286,48.1866,158919.0
2018-05-04 10:30:00,51.87,52.01,51.85,51.91,139938.0,48.1866,48.3166,48.168,48.2237,139938.0
2018-05-04 10:40:00,51.91,52.01,51.88,51.95,100615.0,48.2237,48.3166,48.1958,48.2609,100615.0
2018-05-04 10:50:00,51.95,52.01,51.87,51.91,91014.0,48.2609,48.3166,48.1866,48.2237,91014.0
2018-05-04 11:00:00,51.92,52.02,51.84,51.99,72114.0,48.233,48.3259,48.1587,48.298,72114.0
2018-05-04 11:10:00,52.0,52.11,51.99,52.09,62037.0,48.3073,48.4095,48.298,48.3909,62037.0
2018-05-04 11:20:00,52.09,52.27,52.09,52.24,85803.0,48.3909,48.5582,48.3909,48.5303,85803.0
2018-05-04 11:30:00,52.23,52.32,52.19,52.19,71396.0,48.521,48.6046,48.4838,48.4838,71396.0
2018-05-04 11:40:00,52.19,52.29,52.15,52.19,47138.0,48.4838,48.5767,48.4467,48.4838,47138.0
2018-05-04 11:50:00,52.19,52.21,52.13,52.19,49468.0,48.4838,48.5024,48.4281,48.4838,49468.0
2018-05-04 12:00:00,52.19,52.21,52.09,52.1,75009.0,48.4838,48.5024,48.3909,48.4002,75009.0
2018-05-04 12:10:00,52.09,52.13,52.06,52.12,39862.0,48.3909,48.4281,48.3631,48.4188,39862.0
2018-05-04 12:20:00,52.12,52.13,52.03,52.05,61803.0,48.4188,48.4281,48.3352,48.3538,61803.0
2018-05-04 12:30:00,52.06,52.08,52.02,52.04,52226.0,48.3631,48.3816,48.3259,48.3445,52226.0
2018-05-04 12:40:00,52.04,52.14,52.03,52.13,100711.0,48.3445,48.4374,48.3352,48.4281,100711.0
2018-05-04 12:50:00,52.14,52.21,52.08,52.2,68100.0,48.4374,48.5024,48.3816,48.4931,68100.0
2018-05-04 13:00:00,52.2,52.29,52.19,52.28,89262.0,48.4931,48.5767,48.4838,48.5674,89262.0
2018-05-04 13:10:00,52.28,52.28,52.2,52.24,64743.0,48.5674,48.5674,48.4931,48.5303,64743.0
2018-05-04 13:20:00,52.25,52.29,52.17,52.19,61302.0,48.5396,48.5767,48.4653,48.4838,61302.0
2018-05-04 13:30:00,52.19,52.24,52.17,52.18,32973.0,48.4838,48.5303,48.4653,48.4745,32973.0
2018-05-04 13:40:00,52.19,52.24,52.17,52.2,47510.0,48.4838,48.5303,48.4653,48.4931,47510.0
2018-05-04 13:50:00,52.2,52.2,52.11,52.16,81659.0,48.4931,48.4931,48.4095,48.456,81659.0
2018-05-04 14:00:00,52.16,52.37,52.13,52.34,76558.0,48.456,48.6511,48.4281,48.6232,76558.0
2018-05-04 14:10:00,52.35,52.41,52.34,52.38,79578.0,48.6325,48.6882,48.6232,48.6603,79578.0
2018-05-04 14:20:00,52.38,52.49,52.38,52.48,136243.0,48.6603,48.7625,48.6603,48.7532,136243.0
2018-05-04 14:30:00,52.49,52.49,52.39,52.42,63057.0,48.7625,48.7625,48.6696,48.6975,63057.0
2018-05-04 14:40:00,52.42,52.49,52.42,52.46,54164.0,48.6975,48.7625,48.6975,48.7347,54164.0
2018-05-04 14:50:00,52.46,52.49,52.34,52.35,46896.0,48.7347,48.7625,48.6232,48.6325,46896.0
2018-05-04 15:00:00,52.35,52.46,52.35,52.43,49547.0,48.6325,48.7347,48.6325,48.7068,49547.0
2018-05-04 15:10:00,52.43,52.48,52.38,52.4,93449.0,48.7068,48.7532,48.6603,48.6789,93449.0
2018-05-04 15:20:00,52.4,52.44,52.38,52.42,69880.0,48.6789,48.7161,48.6603,48.6975,69880.0
2018-05-04 15:30:00,52.43,52.45,52.36,52.37,85609.0,48.7068,48.7254,48.6418,48.6511,85609.0
2018-05-04 15:40:00,52.36,52.41,52.33,52.36,200363.0,48.6418,48.6882,48.6139,48.6418,200363.0
2018-05-04 15:50:00,52.36,52.37,52.28,52.34,464744.0,48.6418,48.6511,48.5674,48.6232,464744.0
2018-05-07 09:30:00,52.4,52.4,51.82,51.85,295133.0,48.6789,48.6789,48.1401,48.168,295133.0
2018-05-07 09:40:00,51.86,51.87,51.54,51.7,414537.0,48.1773,48.1866,47.88,48.0286,414537.0
2018-05-07 09:50:00,51.7,51.85,51.65,51.8,187242.0,48.0286,48.168,47.9822,48.1215,187242.0
2018-05-07 10:00:00,51.8,51.93,51.74,51.77,139481.0,48.1215,48.2423,48.0658,48.0937,139481.0
2018-05-07 10:10:00,51.77,51.81,51.63,51.63,109409.0,48.0937,48.1308,47.9636,47.9636,109409.0
2018-05-07 10:20:00,51.63,51.68,51.54,51.6,99582.0,47.9636,48.0101,47.88,47.9357,99582.0
2018-05-07 10:30:00,51.6,51.67,51.48,51.49,125442.0,47.9357,48.0008,47.8243,47.8335,125442.0
2018-05-07 10:40:00,51.49,51.6,51.46,51.59,79304.0,47.8335,47.9357,47.8057,47.9264,79304.0
2018-05-07 10:50:00,51.58,51.63,51.53,51.59,104553.0,47.9172,47.9636,47.8707,47.9264,104553.0
2018-05-07 11:00:00,51.58,51.63,51.55,51.58,107266.0,47.9172,47.9636,47.8893,47.9172,107266.0
2018-05-07 11:10:00,51.58,51.71,51.58,51.66,96459.0,47.9172,48.0379,47.9172,47.9915,96459.0
2018-05-07 11:20:00,51.67,51.77,51.65,51.77,197190.0,48.0008,48.0937,47.9822,48.0937,197190.0
2018-05-07 11:30:00,51.76,51.78,51.64,51.66,95290.0,48.0844,48.1029,47.9729,47.9915,95290.0
2018-05-07 11:40:00,51.66,51.69,51.59,51.62,95449.0,47.9915,48.0193,47.9264,47.9543,95449.0
2018-05-07 11:50:00,51.63,51.65,51.58,51.61,106109.0,47.9636,47.9822,47.9172,47.945,106109.0
2018-05-07 12:00:00,51.62,51.75,51.6,51.7,88041.0,47.9543,48.0751,47.9357,48.0286,88041.0
2018-05-07 12:10:00,51.71,51.73,51.68,51.71,52200.0,48.0379,48.0565,48.0101,48.0379,52200.0
2018-05-07 12:20:00,51.71,51.75,51.63,51.66,53121.0,48.0379,48.0751,47.9636,47.9915,53121.0
2018-05-07 12:30:00,51.66,51.66,51.6,51.64,68842.0,47.9915,47.9915,47.9357,47.9729,68842.0
2018-05-07 12:40:00,51.65,51.65,51.59,51.62,89064.0,47.9822,47.9822,47.9264,47.9543,89064.0
2018-05-07 12:50:00,51.61,51.67,51.61,51.64,55971.0,47.945,48.0008,47.945,47.9729,55971.0
2018-05-07 13:00:00,51.64,51.66,51.57,51.58,105251.0,47.9729,47.9915,47.9079,47.9172,105251.0
2018-05-07 13:10:00,51.58,51.7,51.58,51.7,56869.0,47.9172,48.0286,47.9172,48.0286,56869.0
2018-05-07 13:20:00,51.7,51.78,51.69,51.75,72835.0,48.0286,48.1029,48.0193,48.0751,72835.0
2018-05-07 13:30:00,51.75,51.78,51.72,51.74,59546.0,48.0751,48.1029,48.0472,48.0658,59546.0
2018-05-07 13:40:00,51.73,51.77,51.72,51.73,40699.0,48.0565,48.0937,48.0472,48.0565,40699.0
2018-05-07 13:50:00,51.73,51.85,51.73,51.83,209692.0,48.0565,48.168,48.0565,48.1494,209692.0
2018-05-07 14:00:00,51.83,51.85,51.8,51.84,31084.0,48.1494,48.168,48.1215,48.1587,31084.0
2018-05-07 14:10:00,51.83,51.93,51.83,51.92,59701.0,48.1494,48.2423,48.1494,48.233,59701.0
2018-05-07 14:20:00,51.92,51.96,51.89,51.96,55626.0,48.233,48.2702,48.2051,48.2702,55626.0
2018-05-07 14:30:00,51.95,51.98,51.91,51.92,140643.0,48.2609,48.2887,48.2237,48.233,140643.0
2018-05-07 14:40:00,51.92,51.95,51.87,51.89,152259.0,48.233,48.2609,48.1866,48.2051,152259.0
2018-05-07 14:50:00,51.89,51.93,51.82,51.84,85543.0,48.2051,48.2423,48.1401,48.1587,85543.0
2018-05-07 15:00:00,51.85,51.87,51.79,51.85,110671.0,48.168,48.1866,48.1122,48.168,110671.0
2018-05-07 15:10:00,51.85,51.88,51.71,51.74,119470.0,48.168,48.1958,48.0379,48.0658,119470.0
2018-05-07 15:20:00,51.73,51.82,51.7,51.78,108890.0,48.0565,48.1401,48.0286,48.1029,108890.0
2018-05-07 15:30:00,51.78,51.86,51.76,51.85,192617.0,48.1029,48.1773,48.0844,48.168,192617.0
2018-05-07 15:40:00,51.85,51.9,51.82,51.89,239405.0,48.168,48.2144,48.1401,48.2051,239405.0
2018-05-07 15:50:00,51.89,51.9,51.78,51.89,399939.0,48.2051,48.2144,48.1029,48.2051,399939.0
2018-05-08 09:30:00,52.06,52.15,51.95,52.07,267749.0,48.3631,48.4467,48.2609,48.3724,267749.0
2018-05-08 09:40:00,52.07,52.17,51.96,52.09,160661.0,48.3724,48.4653,48.2702,48.3909,160661.0
2018-05-08 09:50:00,52.09,52.35,52.09,52.18,150078.0,48.3909,48.6325,48.3909,48.4745,150078.0
2018-05-08 10:00:00,52.19,52.26,52.11,52.23,66826.0,48.4838,48.5489,48.4095,48.521,66826.0
2018-05-08 10:10:00,52.23,52.3,52.17,52.22,144943.0,48.521,48.586,48.4653,48.5117,144943.0
2018-05-08 10:20:00,52.22,52.3,52.15,52.3,115662.0,48.5117,48.586,48.4467,48.586,115662.0
2018-05-08 10:30:00,52.3,52.36,52.27,52.29,97550.0,48.586,48.6418,48.5582,48.5767,97550.0
2018-05-08 10:40:00,52.28,52.3,52.16,52.21,97358.0,48.5674,48.586,48.456,48.5024,97358.0
2018-05-08 10:50:00,52.22,52.39,52.22,52.3,234232.0,48.5117,48.6696,48.5117,48.586,234232.0
2018-05-08 11:00:00,52.3,52.45,52.24,52.42,186570.0,48.586,48.7254,48.5303,48.6975,186570.0
2018-05-08 11:10:00,52.42,53.05,52.42,52.94,555153.0,48.6975,49.2828,48.6975,49.1806,555153.0
2018-05-08 11:20:00,52.93,53.06,52.87,53.0,198568.0,49.1713,49.2921,49.1155,49.2363,198568.0
2018-05-08 11:30:00,52.98,52.99,52.29,52.29,225479.0,49.2177,49.227,48.5767,48.5767,225479.0
2018-05-08 11:40:00,52.29,52.71,52.27,52.59,151784.0,48.5767,48.9669,48.5582,48.8554,151784.0
2018-05-08 11:50:00,52.58,52.63,52.44,52.46,105151.0,48.8461,48.8926,48.7161,48.7347,105151.0
2018-05-08 12:00:00,52.45,52.47,52.39,52.43,66708.0,48.7254,48.744,48.6696,48.7068,66708.0
2018-05-08 12:10:00,52.42,52.43,52.27,52.27,89690.0,48.6975,48.7068,48.5582,48.5582,89690.0
2018-05-08 12:20:00,52.27,52.36,52.24,52.3,219163.0,48.5582,48.6418,48.5303,48.586,219163.0
2018-05-08 12:30:00,52.3,52.39,52.29,52.35,154435.0,48.586,48.6696,48.5767,48.6325,154435.0
2018-05-08 12:40:00,52.35,52.42,52.32,52.35,338179.0,48.6325,48.6975,48.6046,48.6325,338179.0
2018-05-08 12:50:00,52.35,52.38,52.19,52.28,99588.0,48.6325,48.6603,48.4838,48.5674,99588.0
2018-05-08 13:00:00,52.27,52.37,52.24,52.27,84308.0,48.5582,48.6511,48.5303,48.5582,84308.0
2018-05-08 13:10:00,52.26,52.27,52.18,52.25,65121.0,48.5489,48.5582,48.4745,48.5396,65121.0
2018-05-08 13:20:00,52.25,52.36,52.21,52.33,44173.0,48.5396,48.6418,48.5024,48.6139,44173.0
2018-05-08 13:30:00,52.33,52.35,52.3,52.32,48615.0,48.6139,48.6325,48.586,48.6046,48615.0
2018-05-08 13:40:00,52.32,52.4,52.3,52.38,59930.0,48.6046,48.6789,48.586,48.6603,59930.0
2018-05-08 13:50:00,52.38,52.4,52.19,52.22,56722.0,48.6603,48.6789,48.4838,48.5117,56722.0
2018-05-08 14:00:00,52.23,52.31,52.17,52.18,74462.0,48.521,48.5953,48.4653,48.4745,74462.0
2018-05-08 14:10:00,52.18,52.25,52.02,52.08,132724.0,48.4745,48.5396,48.3259,48.3816,132724.0
2018-05-08 14:20:00,52.08,52.17,51.99,52.16,122675.0,48.3816,48.4653,48.298,48.456,122675.0
2018-05-08 14:30:00,52.16,52.21,52.07,52.07,83780.0,48.456,48.5024,48.3724,48.3724,83780.0
2018-05-08 14:40:00,52.07,52.08,51.98,52.08,85488.0,48.3724,48.3816,48.2887,48.3816,85488.0
2018-05-08 14:50:00,52.08,52.18,52.04,52.04,89428.0,48.3816,48.4745,48.3445,48.3445,89428.0
2018-05-08 15:00:00,52.05,52.19,51.99,52.18,74417.0,48.3538,48.4838,48.298,48.4745,74417.0
2018-05-08 15:10:00,52.17,52.32,52.14,52.27,86453.0,48.4653,48.6046,48.4374,48.5582,86453.0
2018-05-08 15:20:00,52.27,52.36,52.26,52.33,81702.0,48.5582,48.6418,48.5489,48.6139,81702.0
2018-05-08 15:30:00,52.33,52.39,52.31,52.34,81355.0,48.6139,48.6696,48.5953,48.6232,81355.0
2018-05-08 15:40:00,52.33,52.36,52.22,52.26,183380.0,48.6139,48.6418,48.5117,48.5489,183380.0
2018-05-08 15:50:00,52.26,52.38,52.26,52.38,291865.0,48.5489,48.6603,48.5489,48.6603,291865.0
2018-05-09 09:30:00,52.17,52.28,52.07,52.14,267212.0,48.4653,48.5674,48.3724,48.4374,267212.0
2018-05-09 09:40:00,52.15,52.26,52.01,52.11,142242.0,48.4467,48.5489,48.3166,48.4095,142242.0
2018-05-09 09:50:00,52.12,52.2,52.08,52.17,129559.0,48.4188,48.4931,48.3816,48.4653,129559.0
2018-05-09 10:00:00,52.17,52.21,52.04,52.04,147853.0,48.4653,48.5024,48.3445,48.3445,147853.0
2018-05-09 10:10:00,52.04,52.12,51.98,52.05,377809.0,48.3445,48.4188,48.2887,48.3538,377809.0
2018-05-09 10:20:00,52.05,52.06,51.86,51.9,270991.0,48.3538,48.3631,48.1773,48.2144,270991.0
2018-05-09 10:30:00,51.91,51.96,51.68,51.74,325242.0,48.2237,48.2702,48.0101,48.0658,325242.0
2018-05-09 10:40:00,51.73,51.81,51.64,51.77,247452.0,48.0565,48.1308,47.9729,48.0937,247452.0
2018-05-09 10:50:00,51.77,51.84,51.71,51.75,258094.0,48.0937,48.1587,48.0379,48.0751,258094.0
2018-05-09 11:00:00,51.76,51.81,51.7,51.75,157379.0,48.0844,48.1308,48.0286,48.0751,157379.0
2018-05-09 11:10:00,51.74,51.89,51.69,51.89,115458.0,48.0658,48.2051,48.0193,48.2051,115458.0
2018-05-09 11:20:00,51.9,51.9,51.75,51.8,223755.0,48.2144,48.2144,48.0751,48.1215,223755.0
2018-05-09 11:30:00,51.8,51.85,51.76,51.81,90598.0,48.1215,48.168,48.0844,48.1308,90598.0
2018-05-09 11:40:00,51.82,51.82,51.64,51.66,161395.0,48.1401,48.1401,47.9729,47.9915,161395.0
2018-05-09 11:50:00,51.67,51.76,51.66,51.71,203557.0,48.0008,48.0844,47.9915,48.0379,203557.0
2018-05-09 12:00:00,51.72,51.78,51.68,51.69,110952.0,48.0472,48.1029,48.0101,48.0193,110952.0
2018-05-09 12:10:00,51.69,51.72,51.67,51.67,93399.0,48.0193,48.0472,48.0008,48.0008,93399.0
2018-05-09 12:20:00,51.67,51.85,51.67,51.78,181887.0,48.0008,48.168,48.0008,48.1029,181887.0
2018-05-09 12:30:00,51.78,51.81,51.73,51.75,119281.0,48.1029,48.1308,48.0565,48.0751,119281.0
2018-05-09 12:40:00,51.75,51.84,51.74,51.84,145784.0,48.0751,48.1587,48.0658,48.1587,145784.0
2018-05-09 12:50:00,51.84,51.85,51.75,51.78,222700.0,48.1587,48.168,48.0751,48.1029,222700.0
2018-05-09 13:00:00,51.78,51.81,51.75,51.79,92338.0,48.1029,48.1308,48.0751,48.1122,92338.0
2018-05-09 13:10:00,51.79,51.79,51.67,51.7,98929.0,48.1122,48.1122,48.0008,48.0286,98929.0
2018-05-09 13:20:00,51.7,51.73,51.68,51.7,142268.0,48.0286,48.0565,48.0101,48.0286,142268.0
2018-05-09 13:30:00,51.7,51.73,51.65,51.67,76763.0,48.0286,48.0565,47.9822,48.0008,76763.0
2018-05-09 13:40:00,51.68,51.77,51.65,51.76,106851.0,48.0101,48.0937,47.9822,48.0844,106851.0
2018-05-09 13:50:00,51.76,51.79,51.7,51.78,139686.0,48.0844,48.1122,48.0286,48.1029,139686.0
2018-05-09 14:00:00,51.79,51.79,51.72,51.76,76355.0,48.1122,48.1122,48.0472,48.0844,76355.0
2018-05-09 14:10:00,51.76,51.85,51.76,51.79,102885.0,48.0844,48.168,48.0844,48.1122,102885.0
2018-05-09 14:20:00,51.79,51.79,51.74,51.75,128691.0,48.1122,48.1122,48.0658,48.0751,128691.0
2018-05-09 14:30:00,51.75,51.77,51.69,51.76,224929.0,48.0751,48.0937,48.0193,48.0844,224929.0
2018-05-09 14:40:00,51.77,51.79,51.75,51.78,122547.0,48.0937,48.1122,48.0751,48.1029,122547.0
2018-05-09 14:50:00,51.79,51.8,51.64,51.66,136083.0,48.1122,48.1215,47.9729,47.9915,136083.0
2018-05-09 15:00:00,51.65,51.67,51.58,51.6,158174.0,47.9822,48.0008,47.9172,47.9357,158174.0
2018-05-09 15:10:00,51.61,51.63,51.54,51.54,147596.0,47.945,47.9636,47.88,47.88,147596.0
2018-05-09 15:20:00,51.54,51.56,51.5,51.53,308587.0,47.88,47.8986,47.8428,47.8707,308587.0
2018-05-09 15:30:00,51.53,51.57,51.45,51.48,253939.0,47.8707,47.9079,47.7964,47.8243,253939.0
2018-05-09 15:40:00,51.48,51.52,51.46,51.5,328218.0,47.8243,47.8614,47.8057,47.8428,328218.0
2018-05-09 15:50:00,51.5,51.62,51.48,51.61,548908.0,47.8428,47.9543,47.8243,47.945,548908.0
2018-05-10 09:30:00,51.55,51.59,51.44,51.45,233924.0,48.1698,48.2072,48.0671,48.0764,233924.0
2018-05-10 09:40:00,51.46,51.56,51.38,51.49,225440.0,48.0857,48.1792,48.011,48.1138,225440.0
2018-05-10 09:50:00,51.47,51.53,51.36,51.41,130427.0,48.0951,48.1512,47.9923,48.039,130427.0
2018-05-10 10:00:00,51.41,51.59,51.4,51.54,153801.0,48.039,48.2072,48.0297,48.1605,153801.0
2018-05-10 10:10:00,51.54,51.58,51.38,51.47,95887.0,48.1605,48.1979,48.011,48.0951,95887.0
2018-05-10 10:20:00,51.47,51.47,51.32,51.45,100621.0,48.0951,48.0951,47.9549,48.0764,100621.0
2018-05-10 10:30:00,51.44,51.52,51.44,51.52,48353.0,48.0671,48.1418,48.0671,48.1418,48353.0
2018-05-10 10:40:00,51.5,51.5,51.42,51.48,44793.0,48.1231,48.1231,48.0484,48.1044,44793.0
2018-05-10 10:50:00,51.48,51.5,51.41,51.42,69986.0,48.1044,48.1231,48.039,48.0484,69986.0
2018-05-10 11:00:00,51.42,51.47,51.41,51.45,50217.0,48.0484,48.0951,48.039,48.0764,50217.0
2018-05-10 11:10:00,51.45,51.51,51.41,51.48,57145.0,48.0764,48.1325,48.039,48.1044,57145.0
2018-05-10 11:20:00,51.47,51.53,51.46,51.48,68900.0,48.0951,48.1512,48.0857,48.1044,68900.0
2018-05-10 11:30:00,51.49,51.5,51.43,51.44,96716.0,48.1138,48.1231,48.0577,48.0671,96716.0
2018-05-10 11:40:00,51.44,51.7,51.42,51.7,1358678.0,48.0671,48.31,48.0484,48.31,1358678.0
2018-05-10 11:50:00,51.69,51.79,51.66,51.76,254006.0,48.3007,48.3941,48.2726,48.3661,254006.0
2018-05-10 12:00:00,51.75,51.89,51.72,51.89,151215.0,48.3567,48.4876,48.3287,48.4876,151215.0
2018-05-10 12:10:00,51.9,52.01,51.89,52.01,55999.0,48.4969,48.5997,48.4876,48.5997,55999.0
2018-05-10 12:20:00,52.01,52.08,51.93,52.08,107428.0,48.5997,48.6651,48.5249,48.6651,107428.0
2018-05-10 12:30:00,52.08,52.14,52.0,52.1,108482.0,48.6651,48.7212,48.5903,48.6838,108482.0
2018-05-10 12:40:00,52.1,52.18,52.09,52.16,75642.0,48.6838,48.7585,48.6744,48.7398,75642.0
2018-05-10 12:50:00,52.15,52.18,52.0,52.0,159375.0,48.7305,48.7585,48.5903,48.5903,159375.0
2018-05-10 13:00:00,52.0,52.22,51.94,52.21,230542.0,48.5903,48.7959,48.5343,48.7866,230542.0
2018-05-10 13:10:00,52.22,52.32,52.2,52.26,291139.0,48.7959,48.8894,48.7772,48.8333,291139.0
2018-05-10 13:20:00,52.27,52.28,52.12,52.12,75574.0,48.8426,48.852,48.7025,48.7025,75574.0
2018-05-10 13:30:00,52.12,52.15,52.05,52.07,93960.0,48.7025,48.7305,48.6371,48.6558,93960.0
2018-05-10 13:40:00,52.07,52.09,52.0,52.08,86906.0,48.6558,48.6744,48.5903,48.6651,86906.0
2018-05-10 13:50:00,52.07,52.14,52.05,52.08,58146.0,48.6558,48.7212,48.6371,48.6651,58146.0
2018-05-10 14:00:00,52.09,52.1,51.99,52.04,57176.0,48.6744,48.6838,48.581,48.6277,57176.0
2018-05-10 14:10:00,52.03,52.17,52.02,52.16,81674.0,48.6184,48.7492,48.609,48.7398,81674.0
2018-05-10 14:20:00,52.16,52.19,52.11,52.16,81281.0,48.7398,48.7679,48.6931,48.7398,81281.0
2018-05-10 14:30:00,52.16,52.17,52.02,52.03,58597.0,48.7398,48.7492,48.609,48.6184,58597.0
2018-05-10 14:40:00,52.03,52.06,51.96,52.05,89743.0,48.6184,48.6464,48.553,48.6371,89743.0
2018-05-10 14:50:00,52.05,52.1,52.02,52.1,60882.0,48.6371,48.6838,48.609,48.6838,60882.0
2018-05-10 15:00:00,52.1,52.11,51.94,52.0,69482.0,48.6838,48.6931,48.5343,48.5903,69482.0
2018-05-10 15:10:00,52.0,52.06,51.98,52.02,96140.0,48.5903,48.6464,48.5717,48.609,96140.0
2018-05-10 15:20:00,52.02,52.04,51.93,51.98,144076.0,48.609,48.6277,48.5249,48.5717,144076.0
2018-05-10 15:30:00,51.97,52.0,51.9,51.98,166363.0,48.5623,48.5903,48.4969,48.5717,166363.0
2018-05-10 15:40:00,51.98,52.09,51.97,52.08,213127.0,48.5717,48.6744,48.5623,48.6651,213127.0
2018-05-10 15:50:00,52.08,52.12,51.98,52.05,427763.0,48.6651,48.7025,48.5717,48.6371,427763.0
2018-05-11 09:30:00,52.0,52.12,51.88,52.04,160325.0,48.5903,48.7025,48.4782,48.6277,160325.0
2018-05-11 09:40:00,52.04,52.41,52.04,52.19,253930.0,48.6277,48.9735,48.6277,48.7679,253930.0
2018-05-11 09:50:00,52.19,52.24,52.09,52.23,95328.0,48.7679,48.8146,48.6744,48.8053,95328.0
2018-05-11 10:00:00,52.24,52.4,52.2,52.4,181108.0,48.8146,48.9641,48.7772,48.9641,181108.0
2018-05-11 10:10:00,52.4,52.52,52.38,52.43,137873.0,48.9641,49.0762,48.9454,48.9921,137873.0
2018-05-11 10:20:00,52.43,52.72,52.41,52.71,299799.0,48.9921,49.2631,48.9735,49.2538,299799.0
2018-05-11 10:30:00,52.71,52.84,52.69,52.82,249300.0,49.2538,49.3753,49.2351,49.3566,249300.0
2018-05-11 10:40:00,52.83,52.83,52.75,52.77,130400.0,49.3659,49.3659,49.2912,49.3099,130400.0
2018-05-11 10:50:00,52.77,52.82,52.71,52.8,107480.0,49.3099,49.3566,49.2538,49.3379,107480.0
2018-05-11 11:00:00,52.8,52.87,52.75,52.8,113654.0,49.3379,49.4033,49.2912,49.3379,113654.0
2018-05-11 11:10:00,52.8,52.83,52.73,52.75,159877.0,49.3379,49.3659,49.2725,49.2912,159877.0
2018-05-11 11:20:00,52.76,52.84,52.73,52.77,99498.0,49.3005,49.3753,49.2725,49.3099,99498.0
2018-05-11 11:30:00,52.77,52.79,52.68,52.72,116811.0,49.3099,49.3285,49.2258,49.2631,116811.0
2018-05-11 11:40:00,52.73,52.76,52.64,52.65,125431.0,49.2725,49.3005,49.1884,49.1977,125431.0
2018-05-11 11:50:00,52.64,52.68,52.62,52.66,108713.0,49.1884,49.2258,49.1697,49.2071,108713.0
2018-05-11 12:00:00,52.67,52.78,52.67,52.75,114623.0,49.2164,49.3192,49.2164,49.2912,114623.0
2018-05-11 12:10:00,52.75,52.76,52.67,52.73,156470.0,49.2912,49.3005,49.2164,49.2725,156470.0
2018-05-11 12:20:00,52.73,52.78,52.67,52.74,144008.0,49.2725,49.3192,49.2164,49.2818,144008.0
2018-05-11 12:30:00,52.74,52.82,52.67,52.69,221754.0,49.2818,49.3566,49.2164,49.2351,221754.0
2018-05-11 12:40:00,52.69,52.78,52.65,52.73,220272.0,49.2351,49.3192,49.1977,49.2725,220272.0
2018-05-11 12:50:00,52.73,52.78,52.66,52.69,229726.0,49.2725,49.3192,49.2071,49.2351,229726.0
2018-05-11 13:00:00,52.68,52.72,52.61,52.71,115623.0,49.2258,49.2631,49.1603,49.2538,115623.0
2018-05-11 13:10:00,52.71,52.78,52.68,52.71,177628.0,49.2538,49.3192,49.2258,49.2538,177628.0
2018-05-11 13:20:00,52.71,52.8,52.71,52.78,64920.0,49.2538,49.3379,49.2538,49.3192,64920.0
2018-05-11 13:30:00,52.77,52.78,52.72,52.74,65448.0,49.3099,49.3192,49.2631,49.2818,65448.0
2018-05-11 13:40:00,52.74,52.8,52.71,52.8,145882.0,49.2818,49.3379,49.2538,49.3379,145882.0
2018-05-11 13:50:00,52.8,53.08,52.78,52.98,419529.0,49.3379,49.5995,49.3192,49.5061,419529.0
2018-05-11 14:00:00,52.98,53.0,52.89,52.89,119254.0,49.5061,49.5248,49.422,49.422,119254.0
2018-05-11 14:10:00,52.89,52.9,52.75,52.8,158712.0,49.422,49.4313,49.2912,49.3379,158712.0
2018-05-11 14:20:00,52.8,52.92,52.8,52.91,83084.0,49.3379,49.45,49.3379,49.4407,83084.0
2018-05-11 14:30:00,52.91,52.95,52.88,52.92,83074.0,49.4407,49.478,49.4126,49.45,83074.0
2018-05-11 14:40:00,52.91,52.93,52.77,52.8,103929.0,49.4407,49.4594,49.3099,49.3379,103929.0
2018-05-11 14:50:00,52.8,52.87,52.73,52.85,123951.0,49.3379,49.4033,49.2725,49.3846,123951.0
2018-05-11 15:00:00,52.84,52.85,52.74,52.8,238272.0,49.3753,49.3846,49.2818,49.3379,238272.0
2018-05-11 15:10:00,52.8,52.89,52.79,52.88,122288.0,49.3379,49.422,49.3285,49.4126,122288.0
2018-05-11 15:20:00,52.88,52.89,52.84,52.84,146845.0,49.4126,49.422,49.3753,49.3753,146845.0
2018-05-11 15:30:00,52.84,52.89,52.79,52.87,149146.0,49.3753,49.422,49.3285,49.4033,149146.0
2018-05-11 15:40:00,52.87,52.92,52.84,52.89,322486.0,49.4033,49.45,49.3753,49.422,322486.0
2018-05-11 15:50:00,52.89,52.93,52.87,52.91,624069.0,49.422,49.4594,49.4033,49.4407,624069.0
2018-05-14 09:30:00,52.9,53.02,52.71,52.74,279534.0,49.4313,49.5435,49.2538,49.2818,279534.0
2018-05-14 09:40:00,52.75,52.99,52.67,52.98,227393.0,49.2912,49.5154,49.2164,49.5061,227393.0
2018-05-14 09:50:00,52.98,53.12,52.93,53.06,155187.0,49.5061,49.6369,49.4594,49.5808,155187.0
2018-05-14 10:00:00,53.06,53.23,53.06,53.13,139903.0,49.5808,49.7397,49.5808,49.6462,139903.0
2018-05-14 10:10:00,53.13,53.17,53.03,53.17,165336.0,49.6462,49.6836,49.5528,49.6836,165336.0
2018-05-14 10:20:00,53.16,53.26,53.09,53.15,213458.0,49.6743,49.7677,49.6089,49.6649,213458.0
2018-05-14 10:30:00,53.14,53.21,52.99,53.01,169840.0,49.6556,49.721,49.5154,49.5341,169840.0
2018-05-14 10:40:00,53.01,53.1,52.95,53.02,234450.0,49.5341,49.6182,49.478,49.5435,234450.0
2018-05-14 10:50:00,53.02,53.02,52.89,52.97,135559.0,49.5435,49.5435,49.422,49.4967,135559.0
2018-05-14 11:00:00,52.97,52.97,52.64,52.65,135802.0,49.4967,49.4967,49.1884,49.1977,135802.0
2018-05-14 11:10:00,52.65,52.7,52.58,52.61,171997.0,49.1977,49.2444,49.1323,49.1603,171997.0
2018-05-14 11:20:00,52.62,52.67,52.52,52.58,371094.0,49.1697,49.2164,49.0762,49.1323,371094.0
2018-05-14 11:30:00,52.58,52.72,52.57,52.64,104302.0,49.1323,49.2631,49.123,49.1884,104302.0
2018-05-14 11:40:00,52.64,52.65,52.47,52.51,130835.0,49.1884,49.1977,49.0295,49.0669,130835.0
2018-05-14 11:50:00,52.51,52.55,52.38,52.47,95726.0,49.0669,49.1043,48.9454,49.0295,95726.0
2018-05-14 12:00:00,52.47,52.6,52.47,52.53,90490.0,49.0295,49.151,49.0295,49.0856,90490.0
2018-05-14 12:10:00,52.52,52.55,52.44,52.46,85613.0,49.0762,49.1043,49.0015,49.0202,85613.0
2018-05-14 12:20:00,52.47,52.51,52.41,52.45,56571.0,49.0295,49.0669,48.9735,49.0108,56571.0
2018-05-14 12:30:00,52.45,52.53,52.44,52.51,49313.0,49.0108,49.0856,49.0015,49.0669,49313.0
2018-05-14 12:40:00,52.5,52.52,52.44,52.48,88604.0,49.0576,49.0762,49.0015,49.0389,88604.0
2018-05-14 12:50:00,52.48,52.52,52.43,52.43,61107.0,49.0389,49.0762,48.9921,48.9921,61107.0
2018-05-14 13:00:00,52.43,52.45,52.37,52.39,80496.0,48.9921,49.0108,48.9361,48.9548,80496.0
2018-05-14 13:10:00,52.39,52.45,52.31,52.32,99176.0,48.9548,49.0108,48.88,48.8894,99176.0
2018-05-14 13:20:00,52.33,52.4,52.28,52.28,81653.0,48.8987,48.9641,48.852,48.852,81653.0
2018-05-14 13:30:00,52.29,52.42,52.25,52.39,91751.0,48.8613,48.9828,48.8239,48.9548,91751.0
2018-05-14 13:40:00,52.39,52.48,52.28,52.3,609761.0,48.9548,49.0389,48.852,48.8707,609761.0
2018-05-14 13:50:00,52.31,52.32,52.16,52.19,141766.0,48.88,48.8894,48.7398,48.7679,141766.0
2018-05-14 14:00:00,52.2,52.21,52.03,52.06,149504.0,48.7772,48.7866,48.6184,48.6464,149504.0
2018-05-14 14:10:00,52.07,52.16,52.03,52.1,190767.0,48.6558,48.7398,48.6184,48.6838,190767.0
2018-05-14 14:20:00,52.1,52.24,52.08,52.23,92878.0,48.6838,48.8146,48.6651,48.8053,92878.0
2018-05-14 14:30:00,52.23,52.29,52.2,52.26,105237.0,48.8053,48.8613,48.7772,48.8333,105237.0
2018-05-14 14:40:00,52.26,52.27,52.16,52.2,87227.0,48.8333,48.8426,48.7398,48.7772,87227.0
2018-05-14 14:50:00,52.19,52.26,52.16,52.2,80579.0,48.7679,48.8333,48.7398,48.7772,80579.0
2018-05-14 15:00:00,52.21,52.22,52.16,52.17,77599.0,48.7866,48.7959,48.7398,48.7492,77599.0
2018-05-14 15:10:00,52.17,52.22,52.11,52.11,128536.0,48.7492,48.7959,48.6931,48.6931,128536.0
2018-05-14 15:20:00,52.11,52.18,52.11,52.14,177011.0,48.6931,48.7585,48.6931,48.7212,177011.0
2018-05-14 15:30:00,52.15,52.22,52.09,52.1,366454.0,48.7305,48.7959,48.6744,48.6838,366454.0
2018-05-14 15:40:00,52.1,52.11,51.95,51.97,548552.0,48.6838,48.6931,48.5436,48.5623,548552.0
2018-05-14 15:50:00,51.96,52.07,51.85,52.07,1326261.0,48.553,48.6558,48.4502,48.6558,1326261.0
2018-05-15 09:30:00,51.97,52.11,51.76,52.06,318148.0,48.5623,48.6931,48.3661,48.6464,318148.0
2018-05-15 09:40:00,52.06,52.64,51.94,52.62,410115.0,48.6464,49.1884,48.5343,49.1697,410115.0
2018-05-15 09:50:00,52.61,52.72,51.98,51.98,331099.0,49.1603,49.2631,48.5717,48.5717,331099.0
2018-05-15 10:00:00,52.0,52.13,51.87,51.91,264600.0,48.5903,48.7118,48.4689,48.5062,264600.0
2018-05-15 10:10:00,51.92,52.0,51.85,51.93,131214.0,48.5156,48.5903,48.4502,48.5249,131214.0
2018-05-15 10:20:00,51.93,52.03,51.88,51.89,148530.0,48.5249,48.6184,48.4782,48.4876,148530.0
2018-05-15 10:30:00,51.88,52.12,51.84,52.08,97927.0,48.4782,48.7025,48.4408,48.6651,97927.0
2018-05-15 10:40:00,52.07,52.08,51.96,51.97,94208.0,48.6558,48.6651,48.553,48.5623,94208.0
2018-05-15 10:50:00,51.96,52.09,51.94,52.03,116879.0,48.553,48.6744,48.5343,48.6184,116879.0
2018-05-15 11:00:00,52.03,52.29,52.02,52.26,107863.0,48.6184,48.8613,48.609,48.8333,107863.0
2018-05-15 11:10:00,52.25,52.32,52.19,52.3,74232.0,48.8239,48.8894,48.7679,48.8707,74232.0
2018-05-15 11:20:00,52.3,52.3,52.16,52.18,87292.0,48.8707,48.8707,48.7398,48.7585,87292.0
2018-05-15 11:30:00,52.18,52.35,52.18,52.35,128109.0,48.7585,48.9174,48.7585,48.9174,128109.0
2018-05-15 11:40:00,52.34,52.44,52.34,52.4,81617.0,48.908,49.0015,48.908,48.9641,81617.0
2018-05-15 11:50:00,52.41,52.46,52.25,52.28,111596.0,48.9735,49.0202,48.8239,48.852,111596.0
2018-05-15 12:00:00,52.28,52.32,52.21,52.31,79835.0,48.852,48.8894,48.7866,48.88,79835.0
2018-05-15 12:10:00,52.31,52.32,52.26,52.32,50571.0,48.88,48.8894,48.8333,48.8894,50571.0
2018-05-15 12:20:00,52.32,52.35,52.27,52.31,67503.0,48.8894,48.9174,48.8426,48.88,67503.0
2018-05-15 12:30:00,52.31,52.41,52.3,52.4,49761.0,48.88,48.9735,48.8707,48.9641,49761.0
2018-05-15 12:40:00,52.4,52.51,52.36,52.47,76014.0,48.9641,49.0669,48.9267,49.0295,76014.0
2018-05-15 12:50:00,52.46,52.5,52.4,52.41,66765.0,49.0202,49.0576,48.9641,48.9735,66765.0
2018-05-15 13:00:00,52.4,52.45,52.36,52.38,49466.0,48.9641,49.0108,48.9267,48.9454,49466.0
2018-05-15 13:10:00,52.39,52.4,52.37,52.39,43518.0,48.9548,48.9641,48.9361,48.9548,43518.0
2018-05-15 13:20:00,52.39,52.42,52.34,52.36,59810.0,48.9548,48.9828,48.908,48.9267,59810.0
2018-05-15 13:30:00,52.36,52.39,52.32,52.32,52011.0,48.9267,48.9548,48.8894,48.8894,52011.0
2018-05-15 13:40:00,52.31,52.37,52.29,52.36,96636.0,48.88,48.9361,48.8613,48.9267,96636.0
2018-05-15 13:50:00,52.36,52.38,52.22,52.23,113190.0,48.9267,48.9454,48.7959,48.8053,113190.0
2018-05-15 14:00:00,52.23,52.29,52.22,52.23,79723.0,48.8053,48.8613,48.7959,48.8053,79723.0
2018-05-15 14:10:00,52.23,52.28,52.2,52.24,72614.0,48.8053,48.852,48.7772,48.8146,72614.0
2018-05-15 14:20:00,52.25,52.27,52.1,52.26,118148.0,48.8239,48.8426,48.6838,48.8333,118148.0
2018-05-15 14:30:00,52.25,52.37,52.24,52.27,69368.0,48.8239,48.9361,48.8146,48.8426,69368.0
2018-05-15 14:40:00,52.27,52.29,52.21,52.22,81065.0,48.8426,48.8613,48.7866,48.7959,81065.0
2018-05-15 14:50:00,52.22,52.25,52.13,52.18,76926.0,48.7959,48.8239,48.7118,48.7585,76926.0
2018-05-15 15:00:00,52.19,52.23,52.15,52.19,99848.0,48.7679,48.8053,48.7305,48.7679,99848.0
2018-05-15 15:10:00,52.19,52.23,52.15,52.22,100318.0,48.7679,48.8053,48.7305,48.7959,100318.0
2018-05-15 15:20:00,52.22,52.24,52.13,52.18,83602.0,48.7959,48.8146,48.7118,48.7585,83602.0
2018-05-15 15:30:00,52.18,52.3,52.15,52.28,136280.0,48.7585,48.8707,48.7305,48.852,136280.0
2018-05-15 15:40:00,52.27,52.33,52.24,52.33,196205.0,48.8426,48.8987,48.8146,48.8987,196205.0
2018-05-15 15:50:00,52.33,52.4,52.31,52.39,580094.0,48.8987,48.9641,48.88,48.9548,580094.0
2018-05-16 09:30:00,52.41,52.68,52.41,52.64,129862.0,48.9735,49.2258,48.9735,49.1884,129862.0
2018-05-16 09:40:00,52.65,52.8,52.55,52.78,91170.0,49.1977,49.3379,49.1043,49.3192,91170.0
2018-05-16 09:50:00,52.79,52.93,52.79,52.82,102209.0,49.3285,49.4594,49.3285,49.3566,102209.0
2018-05-16 10:00:00,52.82,52.93,52.76,52.86,110562.0,49.3566,49.4594,49.3005,49.394,110562.0
2018-05-16 10:10:00,52.86,52.88,52.74,52.8,113407.0,49.394,49.4126,49.2818,49.3379,113407.0
2018-05-16 10:20:00,52.79,52.91,52.75,52.87,117256.0,49.3285,49.4407,49.2912,49.4033,117256.0
2018-05-16 10:30:00,52.88,52.94,52.85,52.9,76359.0,49.4126,49.4687,49.3846,49.4313,76359.0
2018-05-16 10:40:00,52.9,52.92,52.8,52.86,65124.0,49.4313,49.45,49.3379,49.394,65124.0
2018-05-16 10:50:00,52.86,52.91,52.84,52.91,77645.0,49.394,49.4407,49.3753,49.4407,77645.0
2018-05-16 11:00:00,52.9,53.09,52.9,53.08,111492.0,49.4313,49.6089,49.4313,49.5995,111492.0
2018-05-16 11:10:00,53.08,53.41,53.04,53.41,246507.0,49.5995,49.9079,49.5621,49.9079,246507.0
2018-05-16 11:20:00,53.42,53.59,53.13,53.19,233591.0,49.9172,50.0761,49.6462,49.7023,233591.0
2018-05-16 11:30:00,53.19,53.4,53.15,53.39,128058.0,49.7023,49.8985,49.6649,49.8892,128058.0
2018-05-16 11:40:00,53.39,53.49,53.38,53.47,124944.0,49.8892,49.9826,49.8799,49.964,124944.0
2018-05-16 11:50:00,53.46,53.66,53.44,53.64,130506.0,49.9546,50.1415,49.9359,50.1228,130506.0
2018-05-16 12:00:00,53.65,53.8,53.62,53.75,150265.0,50.1321,50.2723,50.1041,50.2256,150265.0
2018-05-16 12:10:00,53.75,53.86,53.71,53.86,132505.0,50.2256,50.3284,50.1882,50.3284,132505.0
2018-05-16 12:20:00,53.86,53.97,53.8,53.96,120779.0,50.3284,50.4312,50.2723,50.4218,120779.0
2018-05-16 12:30:00,53.96,54.0,53.91,53.94,144639.0,50.4218,50.4592,50.3751,50.4031,144639.0
2018-05-16 12:40:00,53.93,53.94,53.82,53.85,91430.0,50.3938,50.4031,50.291,50.319,91430.0
2018-05-16 12:50:00,53.85,53.92,53.84,53.91,67749.0,50.319,50.3844,50.3097,50.3751,67749.0
2018-05-16 13:00:00,53.91,53.96,53.85,53.93,112787.0,50.3751,50.4218,50.319,50.3938,112787.0
2018-05-16 13:10:00,53.93,53.94,53.85,53.88,134943.0,50.3938,50.4031,50.319,50.3471,134943.0
2018-05-16 13:20:00,53.88,53.91,53.81,53.88,114899.0,50.3471,50.3751,50.2817,50.3471,114899.0
2018-05-16 13:30:00,53.88,53.91,53.87,53.9,117635.0,50.3471,50.3751,50.3377,50.3658,117635.0
2018-05-16 13:40:00,53.9,53.91,53.79,53.87,126338.0,50.3658,50.3751,50.263,50.3377,126338.0
2018-05-16 13:50:00,53.87,53.93,53.82,53.93,233035.0,50.3377,50.3938,50.291,50.3938,233035.0
2018-05-16 14:00:00,53.93,53.96,53.88,53.9,112368.0,50.3938,50.4218,50.3471,50.3658,112368.0
2018-05-16 14:10:00,53.91,53.94,53.86,53.88,101695.0,50.3751,50.4031,50.3284,50.3471,101695.0
2018-05-16 14:20:00,53.89,53.9,53.67,53.67,108078.0,50.3564,50.3658,50.1508,50.1508,108078.0
2018-05-16 14:30:00,53.67,53.77,53.66,53.74,82045.0,50.1508,50.2443,50.1415,50.2162,82045.0
2018-05-16 14:40:00,53.74,53.75,53.69,53.7,91742.0,50.2162,50.2256,50.1695,50.1789,91742.0
2018-05-16 14:50:00,53.69,53.73,53.66,53.7,94916.0,50.1695,50.2069,50.1415,50.1789,94916.0
2018-05-16 15:00:00,53.7,53.7,53.58,53.58,97367.0,50.1789,50.1789,50.0667,50.0667,97367.0
2018-05-16 15:10:00,53.57,53.59,53.48,53.51,79623.0,50.0574,50.0761,49.9733,50.0013,79623.0
2018-05-16 15:20:00,53.5,53.54,53.47,53.48,87851.0,49.992,50.0294,49.964,49.9733,87851.0
2018-05-16 15:30:00,53.47,53.49,53.41,53.44,145866.0,49.964,49.9826,49.9079,49.9359,145866.0
2018-05-16 15:40:00,53.45,53.47,53.37,53.38,240880.0,49.9453,49.964,49.8705,49.8799,240880.0
2018-05-16 15:50:00,53.39,53.53,53.35,53.5,555715.0,49.8892,50.02,49.8518,49.992,555715.0
2018-05-17 09:30:00,53.42,53.66,53.33,53.49,156972.0,49.9172,50.1415,49.8331,49.9826,156972.0
2018-05-17 09:40:00,53.48,53.61,53.32,53.41,107421.0,49.9733,50.0948,49.8238,49.9079,107421.0
2018-05-17 09:50:00,53.41,53.55,53.28,53.52,327319.0,49.9079,50.0387,49.7864,50.0107,327319.0
2018-05-17 10:00:00,53.53,53.66,53.5,53.58,112981.0,50.02,50.1415,49.992,50.0667,112981.0
2018-05-17 10:10:00,53.58,53.63,53.35,53.41,96147.0,50.0667,50.1135,49.8518,49.9079,96147.0
2018-05-17 10:20:00,53.43,53.55,53.38,53.41,110077.0,49.9266,50.0387,49.8799,49.9079,110077.0
2018-05-17 10:30:00,53.41,53.72,53.41,53.69,210666.0,49.9079,50.1976,49.9079,50.1695,210666.0
2018-05-17 10:40:00,53.69,53.79,53.66,53.79,86796.0,50.1695,50.263,50.1415,50.263,86796.0
2018-05-17 10:50:00,53.79,53.92,53.71,53.87,117048.0,50.263,50.3844,50.1882,50.3377,117048.0
2018-05-17 11:00:00,53.86,53.97,53.79,53.79,254882.0,50.3284,50.4312,50.263,50.263,254882.0
2018-05-17 11:10:00,53.79,53.81,53.67,53.75,109861.0,50.263,50.2817,50.1508,50.2256,109861.0
2018-05-17 11:20:00,53.75,53.85,53.73,53.76,189990.0,50.2256,50.319,50.2069,50.2349,189990.0
2018-05-17 11:30:00,53.76,53.76,53.58,53.63,84583.0,50.2349,50.2349,50.0667,50.1135,84583.0
2018-05-17 11:40:00,53.64,53.72,53.6,53.6,48402.0,50.1228,50.1976,50.0854,50.0854,48402.0
2018-05-17 11:50:00,53.61,53.66,53.57,53.57,81858.0,50.0948,50.1415,50.0574,50.0574,81858.0
2018-05-17 12:00:00,53.57,53.61,53.54,53.54,62584.0,50.0574,50.0948,50.0294,50.0294,62584.0
2018-05-17 12:10:00,53.54,53.54,53.47,53.51,140746.0,50.0294,50.0294,49.964,50.0013,140746.0
2018-05-17 12:20:00,53.51,53.52,53.43,53.44,41548.0,50.0013,50.0107,49.9266,49.9359,41548.0
2018-05-17 12:30:00,53.43,53.55,53.42,53.46,44848.0,49.9266,50.0387,49.9172,49.9546,44848.0
2018-05-17 12:40:00,53.46,53.47,53.3,53.31,97244.0,49.9546,49.964,49.8051,49.8144,97244.0
2018-05-17 12:50:00,53.31,53.38,53.27,53.3,52067.0,49.8144,49.8799,49.7771,49.8051,52067.0
2018-05-17 13:00:00,53.3,53.43,53.29,53.36,46101.0,49.8051,49.9266,49.7958,49.8612,46101.0
2018-05-17 13:10:00,53.36,53.39,53.33,53.35,40487.0,49.8612,49.8892,49.8331,49.8518,40487.0
2018-05-17 13:20:00,53.35,53.44,53.33,53.39,45854.0,49.8518,49.9359,49.8331,49.8892,45854.0
2018-05-17 13:30:00,53.4,53.43,53.38,53.4,43814.0,49.8985,49.9266,49.8799,49.8985,43814.0
2018-05-17 13:40:00,53.4,53.41,53.32,53.38,53197.0,49.8985,49.9079,49.8238,49.8799,53197.0
2018-05-17 13:50:00,53.38,53.41,53.19,53.21,104104.0,49.8799,49.9079,49.7023,49.721,104104.0
2018-05-17 14:00:00,53.21,53.23,53.0,53.05,204103.0,49.721,49.7397,49.5248,49.5715,204103.0
2018-05-17 14:10:00,53.05,53.14,53.04,53.14,149409.0,49.5715,49.6556,49.5621,49.6556,149409.0
2018-05-17 14:20:00,53.13,53.16,53.06,53.14,118737.0,49.6462,49.6743,49.5808,49.6556,118737.0
2018-05-17 14:30:00,53.13,53.22,53.08,53.21,76534.0,49.6462,49.7303,49.5995,49.721,76534.0
2018-05-17 14:40:00,53.22,53.26,53.14,53.24,91615.0,49.7303,49.7677,49.6556,49.749,91615.0
2018-05-17 14:50:00,53.23,53.26,53.21,53.26,59678.0,49.7397,49.7677,49.721,49.7677,59678.0
2018-05-17 15:00:00,53.26,53.3,53.24,53.27,85191.0,49.7677,49.8051,49.749,49.7771,85191.0
2018-05-17 15:10:00,53.27,53.27,53.14,53.16,67835.0,49.7771,49.7771,49.6556,49.6743,67835.0
2018-05-17 15:20:00,53.16,53.18,53.06,53.07,103598.0,49.6743,49.693,49.5808,49.5902,103598.0
2018-05-17 15:30:00,53.06,53.13,53.06,53.12,163440.0,49.5808,49.6462,49.5808,49.6369,163440.0
2018-05-17 15:40:00,53.12,53.21,53.09,53.19,173842.0,49.6369,49.721,49.6089,49.7023,173842.0
2018-05-17 15:50:00,53.19,53.2,53.03,53.1,761119.0,49.7023,49.7117,49.5528,49.6182,761119.0
2018-05-18 09:30:00,53.01,53.18,52.9,53.01,251690.0,49.5341,49.693,49.4313,49.5341,251690.0
2018-05-18 09:40:00,53.0,53.15,52.96,53.14,112482.0,49.5248,49.6649,49.4874,49.6556,112482.0
2018-05-18 09:50:00,53.14,53.22,53.01,53.08,103314.0,49.6556,49.7303,49.5341,49.5995,103314.0
2018-05-18 10:00:00,53.07,53.07,52.85,52.92,97813.0,49.5902,49.5902,49.3846,49.45,97813.0
2018-05-18 10:10:00,52.93,52.95,52.81,52.91,106802.0,49.4594,49.478,49.3472,49.4407,106802.0
2018-05-18 10:20:00,52.91,53.04,52.91,53.01,118676.0,49.4407,49.5621,49.4407,49.5341,118676.0
2018-05-18 10:30:00,53.0,53.03,52.89,52.91,148186.0,49.5248,49.5528,49.422,49.4407,148186.0
2018-05-18 10:40:00,52.91,53.02,52.85,53.02,69163.0,49.4407,49.5435,49.3846,49.5435,69163.0
2018-05-18 10:50:00,53.02,53.13,53.01,53.06,98143.0,49.5435,49.6462,49.5341,49.5808,98143.0
2018-05-18 11:00:00,53.06,53.14,53.03,53.11,78546.0,49.5808,49.6556,49.5528,49.6276,78546.0
2018-05-18 11:10:00,53.11,53.23,53.09,53.17,100408.0,49.6276,49.7397,49.6089,49.6836,100408.0
2018-05-18 11:20:00,53.17,53.19,52.95,52.97,152608.0,49.6836,49.7023,49.478,49.4967,152608.0
2018-05-18 11:30:00,52.98,53.16,52.97,53.16,81717.0,49.5061,49.6743,49.4967,49.6743,81717.0
2018-05-18 11:40:00,53.15,53.19,53.05,53.06,62183.0,49.6649,49.7023,49.5715,49.5808,62183.0
2018-05-18 11:50:00,53.07,53.18,53.06,53.15,60628.0,49.5902,49.693,49.5808,49.6649,60628.0
2018-05-18 12:00:00,53.15,53.15,53.1,53.11,62326.0,49.6649,49.6649,49.6182,49.6276,62326.0
2018-05-18 12:10:00,53.12,53.14,53.03,53.08,63364.0,49.6369,49.6556,49.5528,49.5995,63364.0
2018-05-18 12:20:00,53.08,53.15,53.06,53.09,201716.0,49.5995,49.6649,49.5808,49.6089,201716.0
2018-05-18 12:30:00,53.08,53.11,53.04,53.11,63457.0,49.5995,49.6276,49.5621,49.6276,63457.0
2018-05-18 12:40:00,53.11,53.16,53.11,53.14,65220.0,49.6276,49.6743,49.6276,49.6556,65220.0
2018-05-18 12:50:00,53.14,53.19,53.12,53.15,72122.0,49.6556,49.7023,49.6369,49.6649,72122.0
2018-05-18 13:00:00,53.14,53.18,53.11,53.16,53249.0,49.6556,49.693,49.6276,49.6743,53249.0
2018-05-18 13:10:00,53.16,53.2,53.14,53.16,57296.0,49.6743,49.7117,49.6556,49.6743,57296.0
2018-05-18 13:20:00,53.16,53.21,53.16,53.16,66409.0,49.6743,49.721,49.6743,49.6743,66409.0
2018-05-18 13:30:00,53.16,53.17,53.08,53.13,62595.0,49.6743,49.6836,49.5995,49.6462,62595.0
2018-05-18 13:40:00,53.14,53.16,53.11,53.12,58048.0,49.6556,49.6743,49.6276,49.6369,58048.0
2018-05-18 13:50:00,53.12,53.15,53.04,53.05,89351.0,49.6369,49.6649,49.5621,49.5715,89351.0
2018-05-18 14:00:00,53.05,53.07,53.02,53.06,76211.0,49.5715,49.5902,49.5435,49.5808,76211.0
2018-05-18 14:10:00,53.06,53.15,53.05,53.12,45967.0,49.5808,49.6649,49.5715,49.6369,45967.0
2018-05-18 14:20:00,53.11,53.15,53.07,53.1,89595.0,49.6276,49.6649,49.5902,49.6182,89595.0
2018-05-18 14:30:00,53.1,53.12,53.04,53.09,158494.0,49.6182,49.6369,49.5621,49.6089,158494.0
2018-05-18 14:40:00,53.1,53.15,53.08,53.08,52648.0,49.6182,49.6649,49.5995,49.5995,52648.0
2018-05-18 14:50:00,53.08,53.15,53.08,53.13,326066.0,49.5995,49.6649,49.5995,49.6462,326066.0
2018-05-18 15:00:00,53.13,53.13,52.99,53.05,73265.0,49.6462,49.6462,49.5154,49.5715,73265.0
2018-05-18 15:10:00,53.05,53.06,52.96,52.96,77910.0,49.5715,49.5808,49.4874,49.4874,77910.0
2018-05-18 15:20:00,52.97,53.06,52.96,53.03,99715.0,49.4967,49.5808,49.4874,49.5528,99715.0
2018-05-18 15:30:00,53.02,53.03,52.94,53.0,139100.0,49.5435,49.5528,49.4687,49.5248,139100.0
2018-05-18 15:40:00,53.0,53.01,52.94,53.0,238078.0,49.5248,49.5341,49.4687,49.5248,238078.0
2018-05-18 15:50:00,52.99,53.01,52.96,52.97,492422.0,49.5154,49.5341,49.4874,49.4967,492422.0
2018-05-21 09:30:00,53.27,53.52,53.24,53.46,154933.0,49.7771,50.0107,49.749,49.9546,154933.0
2018-05-21 09:40:00,53.48,53.57,53.25,53.5,167023.0,49.9733,50.0574,49.7584,49.992,167023.0
2018-05-21 09:50:00,53.52,53.56,53.4,53.54,79486.0,50.0107,50.0481,49.8985,50.0294,79486.0
2018-05-21 10:00:00,53.53,53.69,53.53,53.66,101544.0,50.02,50.1695,50.02,50.1415,101544.0
2018-05-21 10:10:00,53.65,53.88,53.64,53.87,228412.0,50.1321,50.3471,50.1228,50.3377,228412.0
2018-05-21 10:20:00,53.88,54.05,53.85,54.04,132299.0,50.3471,50.5059,50.319,50.4966,132299.0
2018-05-21 10:30:00,54.04,54.11,54.01,54.08,88760.0,50.4966,50.562,50.4685,50.534,88760.0
2018-05-21 10:40:00,54.08,54.18,54.06,54.07,106602.0,50.534,50.6274,50.5153,50.5246,106602.0
2018-05-21 10:50:00,54.06,54.06,53.92,54.03,67014.0,50.5153,50.5153,50.3844,50.4872,67014.0
2018-05-21 11:00:00,54.05,54.05,53.96,53.99,60574.0,50.5059,50.5059,50.4218,50.4499,60574.0
2018-05-21 11:10:00,53.98,54.1,53.98,54.09,90058.0,50.4405,50.5526,50.4405,50.5433,90058.0
2018-05-21 11:20:00,54.1,54.12,53.95,53.97,100025.0,50.5526,50.5713,50.4125,50.4312,100025.0
2018-05-21 11:30:00,53.97,54.03,53.87,53.92,72831.0,50.4312,50.4872,50.3377,50.3844,72831.0
2018-05-21 11:40:00,53.93,54.02,53.88,54.0,76435.0,50.3938,50.4779,50.3471,50.4592,76435.0
2018-05-21 11:50:00,54.0,54.06,53.94,54.03,199405.0,50.4592,50.5153,50.4031,50.4872,199405.0
2018-05-21 12:00:00,54.03,54.03,53.91,53.94,85185.0,50.4872,50.4872,50.3751,50.4031,85185.0
2018-05-21 12:10:00,53.94,54.09,53.93,54.03,99406.0,50.4031,50.5433,50.3938,50.4872,99406.0
2018-05-21 12:20:00,54.03,54.04,53.94,54.01,59559.0,50.4872,50.4966,50.4031,50.4685,59559.0
2018-05-21 12:30:00,54.01,54.35,53.99,54.25,160554.0,50.4685,50.7863,50.4499,50.6928,160554.0
2018-05-21 12:40:00,54.26,54.29,54.18,54.22,90788.0,50.7022,50.7302,50.6274,50.6648,90788.0
2018-05-21 12:50:00,54.22,54.26,54.13,54.16,62017.0,50.6648,50.7022,50.5807,50.6087,62017.0
2018-05-21 13:00:00,54.17,54.18,54.08,54.14,48567.0,50.6181,50.6274,50.534,50.59,48567.0
2018-05-21 13:10:00,54.14,54.18,54.1,54.16,50067.0,50.59,50.6274,50.5526,50.6087,50067.0
2018-05-21 13:20:00,54.16,54.18,54.11,54.17,33122.0,50.6087,50.6274,50.562,50.6181,33122.0
2018-05-21 13:30:00,54.17,54.2,54.13,54.16,52967.0,50.6181,50.6461,50.5807,50.6087,52967.0
2018-05-21 13:40:00,54.16,54.22,54.14,54.2,62461.0,50.6087,50.6648,50.59,50.6461,62461.0
2018-05-21 13:50:00,54.2,54.2,54.12,54.16,51966.0,50.6461,50.6461,50.5713,50.6087,51966.0
2018-05-21 14:00:00,54.16,54.25,54.14,54.23,58546.0,50.6087,50.6928,50.59,50.6741,58546.0
2018-05-21 14:10:00,54.24,54.25,54.12,54.21,104577.0,50.6835,50.6928,50.5713,50.6554,104577.0
2018-05-21 14:20:00,54.21,54.25,54.16,54.23,112491.0,50.6554,50.6928,50.6087,50.6741,112491.0
2018-05-21 14:30:00,54.23,54.24,54.14,54.23,145220.0,50.6741,50.6835,50.59,50.6741,145220.0
2018-05-21 14:40:00,54.23,54.28,54.2,54.21,101851.0,50.6741,50.7208,50.6461,50.6554,101851.0
2018-05-21 14:50:00,54.21,54.24,54.19,54.22,66177.0,50.6554,50.6835,50.6367,50.6648,66177.0
2018-05-21 15:00:00,54.21,54.22,54.1,54.11,67393.0,50.6554,50.6648,50.5526,50.562,67393.0
2018-05-21 15:10:00,54.11,54.15,54.07,54.09,70766.0,50.562,50.5994,50.5246,50.5433,70766.0
2018-05-21 15:20:00,54.09,54.13,54.02,54.02,73287.0,50.5433,50.5807,50.4779,50.4779,73287.0
2018-05-21 15:30:00,54.02,54.04,53.95,53.98,128020.0,50.4779,50.4966,50.4125,50.4405,128020.0
2018-05-21 15:40:00,53.99,54.02,53.95,54.0,218472.0,50.4499,50.4779,50.4125,50.4592,218472.0
2018-05-21 15:50:00,54.0,54.04,53.97,53.99,549567.0,50.4592,50.4966,50.4312,50.4499,549567.0
2018-05-22 09:30:00,54.38,54.99,54.34,54.75,428566.0,50.8143,51.3843,50.7769,51.16,428566.0
2018-05-22 09:40:00,54.77,54.8,54.44,54.55,192529.0,51.1787,51.2067,50.8703,50.9731,192529.0
2018-05-22 09:50:00,54.55,54.56,54.32,54.35,161476.0,50.9731,50.9825,50.7582,50.7863,161476.0
2018-05-22 10:00:00,54.35,54.62,54.31,54.6,139240.0,50.7863,51.0385,50.7489,51.0199,139240.0
2018-05-22 10:10:00,54.6,54.61,54.15,54.27,169037.0,51.0199,51.0292,50.5994,50.7115,169037.0
2018-05-22 10:20:00,54.28,54.41,54.18,54.25,111183.0,50.7208,50.8423,50.6274,50.6928,111183.0
2018-05-22 10:30:00,54.25,54.27,54.05,54.07,192477.0,50.6928,50.7115,50.5059,50.5246,192477.0
2018-05-22 10:40:00,54.07,54.17,54.0,54.02,81903.0,50.5246,50.6181,50.4592,50.4779,81903.0
2018-05-22 10:50:00,54.02,54.13,53.97,53.99,135663.0,50.4779,50.5807,50.4312,50.4499,135663.0
2018-05-22 11:00:00,53.98,54.07,53.98,54.04,161207.0,50.4405,50.5246,50.4405,50.4966,161207.0
2018-05-22 11:10:00,54.05,54.24,54.04,54.21,114940.0,50.5059,50.6835,50.4966,50.6554,114940.0
2018-05-22 11:20:00,54.22,54.27,54.12,54.12,107279.0,50.6648,50.7115,50.5713,50.5713,107279.0
2018-05-22 11:30:00,54.13,54.15,53.88,53.89,91208.0,50.5807,50.5994,50.3471,50.3564,91208.0
2018-05-22 11:40:00,53.9,53.91,53.69,53.71,115366.0,50.3658,50.3751,50.1695,50.1882,115366.0
2018-05-22 11:50:00,53.7,53.79,53.67,53.78,75082.0,50.1789,50.263,50.1508,50.2536,75082.0
2018-05-22 12:00:00,53.78,53.78,53.64,53.67,82507.0,50.2536,50.2536,50.1228,50.1508,82507.0
2018-05-22 12:10:00,53.68,53.69,53.59,53.63,55493.0,50.1602,50.1695,50.0761,50.1135,55493.0
2018-05-22 12:20:00,53.63,53.64,53.46,53.51,109489.0,50.1135,50.1228,49.9546,50.0013,109489.0
2018-05-22 12:30:00,53.51,53.63,53.42,53.63,89030.0,50.0013,50.1135,49.9172,50.1135,89030.0
2018-05-22 12:40:00,53.63,53.65,53.59,53.63,33553.0,50.1135,50.1321,50.0761,50.1135,33553.0
2018-05-22 12:50:00,53.63,53.65,53.52,53.56,52003.0,50.1135,50.1321,50.0107,50.0481,52003.0
2018-05-22 13:00:00,53.57,53.58,53.44,53.48,63276.0,50.0574,50.0667,49.9359,49.9733,63276.0
2018-05-22 13:10:00,53.49,53.55,53.44,53.47,43419.0,49.9826,50.0387,49.9359,49.964,43419.0
2018-05-22 13:20:00,53.47,53.53,53.46,53.52,37074.0,49.964,50.02,49.9546,50.0107,37074.0
2018-05-22 13:30:00,53.52,53.52,53.44,53.47,28981.0,50.0107,50.0107,49.9359,49.964,28981.0
2018-05-22 13:40:00,53.47,53.51,53.43,53.48,41371.0,49.964,50.0013,49.9266,49.9733,41371.0
2018-05-22 13:50:00,53.48,53.53,53.45,53.51,38846.0,49.9733,50.02,49.9453,50.0013,38846.0
2018-05-22 14:00:00,53.5,53.55,53.46,53.53,62782.0,49.992,50.0387,49.9546,50.02,62782.0
2018-05-22 14:10:00,53.54,53.61,53.53,53.57,44502.0,50.0294,50.0948,50.02,50.0574,44502.0
2018-05-22 14:20:00,53.58,53.62,53.57,53.59,43551.0,50.0667,50.1041,50.0574,50.0761,43551.0
2018-05-22 14:30:00,53.59,53.66,53.58,53.62,50563.0,50.0761,50.1415,50.0667,50.1041,50563.0
2018-05-22 14:40:00,53.62,53.66,53.6,53.65,39281.0,50.1041,50.1415,50.0854,50.1321,39281.0
2018-05-22 14:50:00,53.66,53.73,53.65,53.68,77694.0,50.1415,50.2069,50.1321,50.1602,77694.0
2018-05-22 15:00:00,53.67,53.71,53.64,53.68,56736.0,50.1508,50.1882,50.1228,50.1602,56736.0
2018-05-22 15:10:00,53.68,53.69,53.63,53.64,82975.0,50.1602,50.1695,50.1135,50.1228,82975.0
2018-05-22 15:20:00,53.63,53.66,53.61,53.63,56942.0,50.1135,50.1415,50.0948,50.1135,56942.0
2018-05-22 15:30:00,53.63,53.63,53.54,53.56,110183.0,50.1135,50.1135,50.0294,50.0481,110183.0
2018-05-22 15:40:00,53.57,53.58,53.47,53.51,191208.0,50.0574,50.0667,49.964,50.0013,191208.0
2018-05-22 15:50:00,53.51,53.55,53.47,53.52,369005.0,50.0013,50.0387,49.964,50.0107,369005.0
2018-05-23 09:30:00,53.21,53.39,53.11,53.3,124268.0,49.721,49.8892,49.6276,49.8051,124268.0
2018-05-23 09:40:00,53.29,53.46,53.08,53.11,193247.0,49.7958,49.9546,49.5995,49.6276,193247.0
2018-05-23 09:50:00,53.11,53.19,52.98,53.16,163695.0,49.6276,49.7023,49.5061,49.6743,163695.0
2018-05-23 10:00:00,53.15,53.17,53.04,53.09,115535.0,49.6649,49.6836,49.5621,49.6089,115535.0
2018-05-23 10:10:00,53.08,53.16,53.04,53.11,101938.0,49.5995,49.6743,49.5621,49.6276,101938.0
2018-05-23 10:20:00,53.11,53.23,53.02,53.2,186044.0,49.6276,49.7397,49.5435,49.7117,186044.0
2018-05-23 10:30:00,53.2,53.42,53.2,53.35,92052.0,49.7117,49.9172,49.7117,49.8518,92052.0
2018-05-23 10:40:00,53.35,53.35,53.19,53.22,57232.0,49.8518,49.8518,49.7023,49.7303,57232.0
2018-05-23 10:50:00,53.21,53.27,53.17,53.17,110568.0,49.721,49.7771,49.6836,49.6836,110568.0
2018-05-23 11:00:00,53.17,53.21,53.14,53.19,120825.0,49.6836,49.721,49.6556,49.7023,120825.0
2018-05-23 11:10:00,53.17,53.29,53.16,53.28,30618.0,49.6836,49.7958,49.6743,49.7864,30618.0
2018-05-23 11:20:00,53.26,53.37,53.22,53.36,62546.0,49.7677,49.8705,49.7303,49.8612,62546.0
2018-05-23 11:30:00,53.37,53.39,53.32,53.32,54517.0,49.8705,49.8892,49.8238,49.8238,54517.0
2018-05-23 11:40:00,53.32,53.39,53.31,53.39,53215.0,49.8238,49.8892,49.8144,49.8892,53215.0
2018-05-23 11:50:00,53.39,53.44,53.23,53.23,83450.0,49.8892,49.9359,49.7397,49.7397,83450.0
2018-05-23 12:00:00,53.23,53.3,53.22,53.3,50189.0,49.7397,49.8051,49.7303,49.8051,50189.0
2018-05-23 12:10:00,53.29,53.31,53.23,53.26,57863.0,49.7958,49.8144,49.7397,49.7677,57863.0
2018-05-23 12:20:00,53.25,53.25,53.14,53.16,63677.0,49.7584,49.7584,49.6556,49.6743,63677.0
2018-05-23 12:30:00,53.17,53.22,53.15,53.22,28762.0,49.6836,49.7303,49.6649,49.7303,28762.0
2018-05-23 12:40:00,53.21,53.29,53.19,53.25,61895.0,49.721,49.7958,49.7023,49.7584,61895.0
2018-05-23 12:50:00,53.24,53.27,53.14,53.2,59313.0,49.749,49.7771,49.6556,49.7117,59313.0
2018-05-23 13:00:00,53.2,53.22,53.13,53.14,47298.0,49.7117,49.7303,49.6462,49.6556,47298.0
2018-05-23 13:10:00,53.15,53.19,53.13,53.17,40554.0,49.6649,49.7023,49.6462,49.6836,40554.0
2018-05-23 13:20:00,53.18,53.21,53.17,53.19,28938.0,49.693,49.721,49.6836,49.7023,28938.0
2018-05-23 13:30:00,53.19,53.2,53.14,53.15,30286.0,49.7023,49.7117,49.6556,49.6649,30286.0
2018-05-23 13:40:00,53.15,53.24,53.15,53.23,34240.0,49.6649,49.749,49.6649,49.7397,34240.0
2018-05-23 13:50:00,53.23,53.26,53.16,53.2,39408.0,49.7397,49.7677,49.6743,49.7117,39408.0
2018-05-23 14:00:00,53.21,53.29,53.16,53.27,77498.0,49.721,49.7958,49.6743,49.7771,77498.0
2018-05-23 14:10:00,53.26,53.35,53.23,53.29,60587.0,49.7677,49.8518,49.7397,49.7958,60587.0
2018-05-23 14:20:00,53.29,53.4,53.26,53.3,37263.0,49.7958,49.8985,49.7677,49.8051,37263.0
2018-05-23 14:30:00,53.31,53.33,53.26,53.29,31270.0,49.8144,49.8331,49.7677,49.7958,31270.0
2018-05-23 14:40:00,53.28,53.34,53.28,53.29,25790.0,49.7864,49.8425,49.7864,49.7958,25790.0
2018-05-23 14:50:00,53.28,53.35,53.28,53.32,30894.0,49.7864,49.8518,49.7864,49.8238,30894.0
2018-05-23 15:00:00,53.33,53.39,53.31,53.36,31268.0,49.8331,49.8892,49.8144,49.8612,31268.0
2018-05-23 15:10:00,53.37,53.4,53.34,53.38,32181.0,49.8705,49.8985,49.8425,49.8799,32181.0
2018-05-23 15:20:00,53.39,53.43,53.36,53.41,60953.0,49.8892,49.9266,49.8612,49.9079,60953.0
2018-05-23 15:30:00,53.41,53.41,53.33,53.35,64014.0,49.9079,49.9079,49.8331,49.8518,64014.0
2018-05-23 15:40:00,53.35,53.4,53.3,53.32,122996.0,49.8518,49.8985,49.8051,49.8238,122996.0
2018-05-23 15:50:00,53.32,53.41,53.32,53.4,261286.0,49.8238,49.9079,49.8238,49.8985,261286.0
2018-05-24 09:30:00,53.53,54.06,53.53,54.0,248704.0,50.02,50.5153,50.02,50.4592,248704.0
2018-05-24 09:40:00,53.99,54.08,53.79,53.79,131829.0,50.4499,50.534,50.263,50.263,131829.0
2018-05-24 09:50:00,53.79,53.79,53.59,53.69,203830.0,50.263,50.263,50.0761,50.1695,203830.0
2018-05-24 10:00:00,53.69,53.84,53.66,53.82,93126.0,50.1695,50.3097,50.1415,50.291,93126.0
2018-05-24 10:10:00,53.82,53.96,53.74,53.76,95880.0,50.291,50.4218,50.2162,50.2349,95880.0
2018-05-24 10:20:00,53.77,53.84,53.73,53.8,94370.0,50.2443,50.3097,50.2069,50.2723,94370.0
2018-05-24 10:30:00,53.79,53.87,53.68,53.85,102855.0,50.263,50.3377,50.1602,50.319,102855.0
2018-05-24 10:40:00,53.85,53.89,53.7,53.74,76512.0,50.319,50.3564,50.1789,50.2162,76512.0
2018-05-24 10:50:00,53.73,53.78,53.61,53.61,82268.0,50.2069,50.2536,50.0948,50.0948,82268.0
2018-05-24 11:00:00,53.61,53.88,53.61,53.87,73499.0,50.0948,50.3471,50.0948,50.3377,73499.0
2018-05-24 11:10:00,53.87,54.17,53.85,54.15,237233.0,50.3377,50.6181,50.319,50.5994,237233.0
2018-05-24 11:20:00,54.15,54.25,54.15,54.23,151057.0,50.5994,50.6928,50.5994,50.6741,151057.0
2018-05-24 11:30:00,54.23,54.32,54.21,54.29,136641.0,50.6741,50.7582,50.6554,50.7302,136641.0
2018-05-24 11:40:00,54.3,54.41,54.25,54.39,205328.0,50.7395,50.8423,50.6928,50.8236,205328.0
2018-05-24 11:50:00,54.39,54.45,54.31,54.45,129641.0,50.8236,50.8797,50.7489,50.8797,129641.0
2018-05-24 12:00:00,54.44,54.46,54.32,54.32,84824.0,50.8703,50.889,50.7582,50.7582,84824.0
2018-05-24 12:10:00,54.31,54.35,54.28,54.31,56743.0,50.7489,50.7863,50.7208,50.7489,56743.0
2018-05-24 12:20:00,54.32,54.47,54.3,54.38,53086.0,50.7582,50.8984,50.7395,50.8143,53086.0
2018-05-24 12:30:00,54.39,54.47,54.39,54.43,52076.0,50.8236,50.8984,50.8236,50.861,52076.0
2018-05-24 12:40:00,54.43,54.44,54.34,54.39,38232.0,50.861,50.8703,50.7769,50.8236,38232.0
2018-05-24 12:50:00,54.4,54.46,54.35,54.45,122451.0,50.833,50.889,50.7863,50.8797,122451.0
2018-05-24 13:00:00,54.45,54.55,54.44,54.51,107507.0,50.8797,50.9731,50.8703,50.9358,107507.0
2018-05-24 13:10:00,54.53,54.57,54.5,54.55,71295.0,50.9544,50.9918,50.9264,50.9731,71295.0
2018-05-24 13:20:00,54.55,54.57,54.5,54.53,53045.0,50.9731,50.9918,50.9264,50.9544,53045.0
2018-05-24 13:30:00,54.53,54.55,54.48,54.49,46558.0,50.9544,50.9731,50.9077,50.9171,46558.0
2018-05-24 13:40:00,54.5,54.56,54.49,54.52,103724.0,50.9264,50.9825,50.9171,50.9451,103724.0
2018-05-24 13:50:00,54.52,54.54,54.45,54.46,76038.0,50.9451,50.9638,50.8797,50.889,76038.0
2018-05-24 14:00:00,54.45,54.46,54.34,54.41,85775.0,50.8797,50.889,50.7769,50.8423,85775.0
2018-05-24 14:10:00,54.41,54.41,54.36,54.36,41821.0,50.8423,50.8423,50.7956,50.7956,41821.0
2018-05-24 14:20:00,54.36,54.43,54.35,54.38,55498.0,50.7956,50.861,50.7863,50.8143,55498.0
2018-05-24 14:30:00,54.39,54.41,54.32,54.38,54361.0,50.8236,50.8423,50.7582,50.8143,54361.0
2018-05-24 14:40:00,54.38,54.38,54.25,54.25,51255.0,50.8143,50.8143,50.6928,50.6928,51255.0
2018-05-24 14:50:00,54.26,54.29,54.21,54.26,59761.0,50.7022,50.7302,50.6554,50.7022,59761.0
2018-05-24 15:00:00,54.25,54.3,54.2,54.29,60155.0,50.6928,50.7395,50.6461,50.7302,60155.0
2018-05-24 15:10:00,54.29,54.32,54.26,54.3,55608.0,50.7302,50.7582,50.7022,50.7395,55608.0
2018-05-24 15:20:00,54.29,54.42,54.29,54.36,94528.0,50.7302,50.8517,50.7302,50.7956,94528.0
2018-05-24 15:30:00,54.35,54.43,54.35,54.41,92020.0,50.7863,50.861,50.7863,50.8423,92020.0
2018-05-24 15:40:00,54.41,54.48,54.38,54.48,241008.0,50.8423,50.9077,50.8143,50.9077,241008.0
2018-05-24 15:50:00,54.47,54.49,54.37,54.41,386524.0,50.8984,50.9171,50.8049,50.8423,386524.0
2018-05-25 09:30:00,54.65,54.91,54.62,54.88,225467.0,51.0666,51.3095,51.0385,51.2815,225467.0
2018-05-25 09:40:00,54.88,55.47,54.79,55.44,276387.0,51.2815,51.8328,51.1974,51.8048,276387.0
2018-05-25 09:50:00,55.43,55.68,55.19,55.53,480016.0,51.7954,52.029,51.5712,51.8889,480016.0
2018-05-25 10:00:00,55.53,55.72,55.43,55.72,268553.0,51.8889,52.0664,51.7954,52.0664,268553.0
2018-05-25 10:10:00,55.71,55.86,55.63,55.77,253245.0,52.0571,52.1972,51.9823,52.1131,253245.0
2018-05-25 10:20:00,55.78,55.99,55.76,55.93,227355.0,52.1225,52.3187,52.1038,52.2626,227355.0
2018-05-25 10:30:00,55.92,56.03,55.85,55.98,257111.0,52.2533,52.3561,52.1879,52.3094,257111.0
2018-05-25 10:40:00,55.98,55.98,55.72,55.73,164146.0,52.3094,52.3094,52.0664,52.0758,164146.0
2018-05-25 10:50:00,55.73,55.79,55.7,55.72,154685.0,52.0758,52.1318,52.0477,52.0664,154685.0
2018-05-25 11:00:00,55.71,55.86,55.62,55.78,159684.0,52.0571,52.1972,51.973,52.1225,159684.0
2018-05-25 11:10:00,55.79,55.82,55.72,55.8,140063.0,52.1318,52.1599,52.0664,52.1412,140063.0
2018-05-25 11:20:00,55.8,55.89,55.73,55.85,105281.0,52.1412,52.2253,52.0758,52.1879,105281.0
2018-05-25 11:30:00,55.86,55.97,55.84,55.97,276534.0,52.1972,52.3,52.1786,52.3,276534.0
2018-05-25 11:40:00,55.97,55.98,55.82,55.85,148342.0,52.3,52.3094,52.1599,52.1879,148342.0
2018-05-25 11:50:00,55.85,55.86,55.75,55.84,68396.0,52.1879,52.1972,52.0945,52.1786,68396.0
2018-05-25 12:00:00,55.83,55.84,55.76,55.78,75385.0,52.1692,52.1786,52.1038,52.1225,75385.0
2018-05-25 12:10:00,55.78,55.95,55.74,55.92,122690.0,52.1225,52.2813,52.0851,52.2533,122690.0
2018-05-25 12:20:00,55.91,55.98,55.88,55.89,111698.0,52.244,52.3094,52.2159,52.2253,111698.0
2018-05-25 12:30:00,55.89,56.03,55.88,56.02,91200.0,52.2253,52.3561,52.2159,52.3467,91200.0
2018-05-25 12:40:00,56.02,56.08,55.98,56.03,102564.0,52.3467,52.4028,52.3094,52.3561,102564.0
2018-05-25 12:50:00,56.03,56.12,56.01,56.05,127737.0,52.3561,52.4402,52.3374,52.3748,127737.0
2018-05-25 13:00:00,56.05,56.09,56.01,56.07,69444.0,52.3748,52.4122,52.3374,52.3935,69444.0
2018-05-25 13:10:00,56.08,56.1,55.93,55.96,68287.0,52.4028,52.4215,52.2626,52.2907,68287.0
2018-05-25 13:20:00,55.95,55.95,55.85,55.87,81662.0,52.2813,52.2813,52.1879,52.2066,81662.0
2018-05-25 13:30:00,55.87,55.87,55.71,55.72,131215.0,52.2066,52.2066,52.0571,52.0664,131215.0
2018-05-25 13:40:00,55.71,55.78,55.66,55.76,92733.0,52.0571,52.1225,52.0104,52.1038,92733.0
2018-05-25 13:50:00,55.75,55.83,55.73,55.82,200055.0,52.0945,52.1692,52.0758,52.1599,200055.0
2018-05-25 14:00:00,55.82,55.97,55.81,55.97,115721.0,52.1599,52.3,52.1505,52.3,115721.0
2018-05-25 14:10:00,55.96,56.03,55.94,56.03,80236.0,52.2907,52.3561,52.272,52.3561,80236.0
2018-05-25 14:20:00,56.03,56.05,55.98,55.99,81617.0,52.3561,52.3748,52.3094,52.3187,81617.0
2018-05-25 14:30:00,55.99,56.0,55.94,55.97,87355.0,52.3187,52.3281,52.272,52.3,87355.0
2018-05-25 14:40:00,55.97,55.97,55.9,55.95,167331.0,52.3,52.3,52.2346,52.2813,167331.0
2018-05-25 14:50:00,55.95,55.98,55.94,55.95,87704.0,52.2813,52.3094,52.272,52.2813,87704.0
2018-05-25 15:00:00,55.95,55.96,55.88,55.88,82033.0,52.2813,52.2907,52.2159,52.2159,82033.0
2018-05-25 15:10:00,55.89,55.98,55.83,55.96,94848.0,52.2253,52.3094,52.1692,52.2907,94848.0
2018-05-25 15:20:00,55.96,55.97,55.89,55.95,91877.0,52.2907,52.3,52.2253,52.2813,91877.0
2018-05-25 15:30:00,55.95,55.98,55.92,55.94,150921.0,52.2813,52.3094,52.2533,52.272,150921.0
2018-05-25 15:40:00,55.94,55.94,55.84,55.88,269621.0,52.272,52.272,52.1786,52.2159,269621.0
2018-05-25 15:50:00,55.88,55.92,55.86,55.88,474756.0,52.2159,52.2533,52.1972,52.2159,474756.0
2018-05-29 09:30:00,55.39,55.6,54.95,54.95,241198.0,51.7581,51.9543,51.3469,51.3469,241198.0
2018-05-29 09:40:00,54.98,55.05,54.37,54.51,267960.0,51.3749,51.4404,50.8049,50.9358,267960.0
2018-05-29 09:50:00,54.51,54.88,54.51,54.82,160308.0,50.9358,51.2815,50.9358,51.2254,160308.0
2018-05-29 10:00:00,54.82,54.94,54.74,54.9,228618.0,51.2254,51.3376,51.1507,51.3002,228618.0
2018-05-29 10:10:00,54.9,54.93,54.63,54.76,270254.0,51.3002,51.3282,51.0479,51.1694,270254.0
2018-05-29 10:20:00,54.78,55.12,54.78,55.05,100705.0,51.1881,51.5058,51.1881,51.4404,100705.0
2018-05-29 10:30:00,55.02,55.04,54.9,54.97,95253.0,51.4123,51.431,51.3002,51.3656,95253.0
2018-05-29 10:40:00,54.97,55.0,54.82,54.86,80294.0,51.3656,51.3936,51.2254,51.2628,80294.0
2018-05-29 10:50:00,54.87,55.01,54.85,54.87,60941.0,51.2722,51.403,51.2535,51.2722,60941.0
2018-05-29 11:00:00,54.86,54.88,54.76,54.8,73566.0,51.2628,51.2815,51.1694,51.2067,73566.0
2018-05-29 11:10:00,54.8,54.89,54.8,54.81,61930.0,51.2067,51.2908,51.2067,51.2161,61930.0
2018-05-29 11:20:00,54.81,55.01,54.8,54.97,75189.0,51.2161,51.403,51.2067,51.3656,75189.0
2018-05-29 11:30:00,54.98,54.99,54.7,54.72,76792.0,51.3749,51.3843,51.1133,51.132,76792.0
2018-05-29 11:40:00,54.71,54.73,54.56,54.62,73112.0,51.1226,51.1413,50.9825,51.0385,73112.0
2018-05-29 11:50:00,54.61,54.64,54.56,54.57,95530.0,51.0292,51.0572,50.9825,50.9918,95530.0
2018-05-29 12:00:00,54.56,54.6,54.47,54.48,100740.0,50.9825,51.0199,50.8984,50.9077,100740.0
2018-05-29 12:10:00,54.49,54.52,54.26,54.31,86553.0,50.9171,50.9451,50.7022,50.7489,86553.0
2018-05-29 12:20:00,54.31,54.41,54.29,54.32,70620.0,50.7489,50.8423,50.7302,50.7582,70620.0
2018-05-29 12:30:00,54.31,54.51,54.3,54.46,81994.0,50.7489,50.9358,50.7395,50.889,81994.0
2018-05-29 12:40:00,54.46,54.61,54.43,54.61,76377.0,50.889,51.0292,50.861,51.0292,76377.0
2018-05-29 12:50:00,54.6,54.67,54.54,54.59,55775.0,51.0199,51.0853,50.9638,51.0105,55775.0
2018-05-29 13:00:00,54.59,54.59,54.43,54.43,41551.0,51.0105,51.0105,50.861,50.861,41551.0
2018-05-29 13:10:00,54.44,54.48,54.33,54.42,109187.0,50.8703,50.9077,50.7676,50.8517,109187.0
2018-05-29 13:20:00,54.43,54.5,54.33,54.37,36393.0,50.861,50.9264,50.7676,50.8049,36393.0
2018-05-29 13:30:00,54.38,54.4,54.26,54.26,61844.0,50.8143,50.833,50.7022,50.7022,61844.0
2018-05-29 13:40:00,54.25,54.38,54.23,54.36,85155.0,50.6928,50.8143,50.6741,50.7956,85155.0
2018-05-29 13:50:00,54.36,54.38,54.27,54.3,53455.0,50.7956,50.8143,50.7115,50.7395,53455.0
2018-05-29 14:00:00,54.3,54.3,54.15,54.22,77319.0,50.7395,50.7395,50.5994,50.6648,77319.0
2018-05-29 14:10:00,54.21,54.25,54.14,54.2,55842.0,50.6554,50.6928,50.59,50.6461,55842.0
2018-05-29 14:20:00,54.19,54.2,54.08,54.18,69458.0,50.6367,50.6461,50.534,50.6274,69458.0
2018-05-29 14:30:00,54.19,54.23,54.12,54.13,68321.0,50.6367,50.6741,50.5713,50.5807,68321.0
2018-05-29 14:40:00,54.12,54.17,54.05,54.11,70941.0,50.5713,50.6181,50.5059,50.562,70941.0
2018-05-29 14:50:00,54.11,54.12,54.03,54.04,57457.0,50.562,50.5713,50.4872,50.4966,57457.0
2018-05-29 15:00:00,54.04,54.1,54.02,54.06,129340.0,50.4966,50.5526,50.4779,50.5153,129340.0
2018-05-29 15:10:00,54.06,54.08,53.84,53.89,398836.0,50.5153,50.534,50.3097,50.3564,398836.0
2018-05-29 15:20:00,53.89,53.94,53.82,53.86,163448.0,50.3564,50.4031,50.291,50.3284,163448.0
2018-05-29 15:30:00,53.86,54.1,53.82,54.03,258513.0,50.3284,50.5526,50.291,50.4872,258513.0
2018-05-29 15:40:00,54.04,54.26,54.03,54.19,371949.0,50.4966,50.7022,50.4872,50.6367,371949.0
2018-05-29 15:50:00,54.2,54.23,54.09,54.22,492104.0,50.6461,50.6741,50.5433,50.6648,492104.0
2018-05-30 09:30:00,54.55,54.71,54.15,54.31,209020.0,50.9731,51.1226,50.5994,50.7489,209020.0
2018-05-30 09:40:00,54.28,54.57,54.28,54.29,84681.0,50.7208,50.9918,50.7208,50.7302,84681.0
2018-05-30 09:50:00,54.29,54.29,54.08,54.08,142616.0,50.7302,50.7302,50.534,50.534,142616.0
2018-05-30 10:00:00,54.08,54.27,54.07,54.21,138302.0,50.534,50.7115,50.5246,50.6554,138302.0
2018-05-30 10:10:00,54.22,54.22,54.06,54.12,103782.0,50.6648,50.6648,50.5153,50.5713,103782.0
2018-05-30 10:20:00,54.12,54.14,54.01,54.12,80850.0,50.5713,50.59,50.4685,50.5713,80850.0
2018-05-30 10:30:00,54.13,54.17,53.99,54.05,128237.0,50.5807,50.6181,50.4499,50.5059,128237.0
2018-05-30 10:40:00,54.06,54.17,54.01,54.03,88304.0,50.5153,50.6181,50.4685,50.4872,88304.0
2018-05-30 10:50:00,54.02,54.03,53.87,53.93,104832.0,50.4779,50.4872,50.3377,50.3938,104832.0
2018-05-30 11:00:00,53.94,53.94,53.7,53.77,65870.0,50.4031,50.4031,50.1789,50.2443,65870.0
2018-05-30 11:10:00,53.76,53.8,53.72,53.73,115231.0,50.2349,50.2723,50.1976,50.2069,115231.0
2018-05-30 11:20:00,53.73,53.82,53.67,53.77,91926.0,50.2069,50.291,50.1508,50.2443,91926.0
2018-05-30 11:30:00,53.78,54.03,53.75,54.02,93379.0,50.2536,50.4872,50.2256,50.4779,93379.0
2018-05-30 11:40:00,54.02,54.03,53.88,53.89,73580.0,50.4779,50.4872,50.3471,50.3564,73580.0
2018-05-30 11:50:00,53.89,54.07,53.87,54.01,65056.0,50.3564,50.5246,50.3377,50.4685,65056.0
2018-05-30 12:00:00,54.01,54.12,54.01,54.1,56403.0,50.4685,50.5713,50.4685,50.5526,56403.0
2018-05-30 12:10:00,54.09,54.17,54.03,54.17,77243.0,50.5433,50.6181,50.4872,50.6181,77243.0
2018-05-30 12:20:00,54.17,54.3,54.16,54.21,114402.0,50.6181,50.7395,50.6087,50.6554,114402.0
2018-05-30 12:30:00,54.19,54.21,54.0,54.06,55846.0,50.6367,50.6554,50.4592,50.5153,55846.0
2018-05-30 12:40:00,54.06,54.08,54.0,54.01,61517.0,50.5153,50.534,50.4592,50.4685,61517.0
2018-05-30 12:50:00,54.01,54.08,53.97,54.01,35263.0,50.4685,50.534,50.4312,50.4685,35263.0
2018-05-30 13:00:00,54.0,54.11,54.0,54.08,113300.0,50.4592,50.562,50.4592,50.534,113300.0
2018-05-30 13:10:00,54.08,54.21,54.08,54.17,89119.0,50.534,50.6554,50.534,50.6181,89119.0
2018-05-30 13:20:00,54.17,54.19,54.1,54.18,46597.0,50.6181,50.6367,50.5526,50.6274,46597.0
2018-05-30 13:30:00,54.19,54.26,54.18,54.26,47119.0,50.6367,50.7022,50.6274,50.7022,47119.0
2018-05-30 13:40:00,54.25,54.26,54.19,54.25,43079.0,50.6928,50.7022,50.6367,50.6928,43079.0
2018-05-30 13:50:00,54.25,54.33,54.25,54.33,67133.0,50.6928,50.7676,50.6928,50.7676,67133.0
2018-05-30 14:00:00,54.34,54.37,54.31,54.33,49264.0,50.7769,50.8049,50.7489,50.7676,49264.0
2018-05-30 14:10:00,54.33,54.37,54.31,54.35,47267.0,50.7676,50.8049,50.7489,50.7863,47267.0
2018-05-30 14:20:00,54.35,54.37,54.31,54.32,80145.0,50.7863,50.8049,50.7489,50.7582,80145.0
2018-05-30 14:30:00,54.32,54.42,54.3,54.41,41782.0,50.7582,50.8517,50.7395,50.8423,41782.0
2018-05-30 14:40:00,54.41,54.41,54.31,54.34,46726.0,50.8423,50.8423,50.7489,50.7769,46726.0
2018-05-30 14:50:00,54.34,54.38,54.32,54.35,31181.0,50.7769,50.8143,50.7582,50.7863,31181.0
2018-05-30 15:00:00,54.35,54.38,54.33,54.34,39029.0,50.7863,50.8143,50.7676,50.7769,39029.0
2018-05-30 15:10:00,54.34,54.36,54.3,54.34,26770.0,50.7769,50.7956,50.7395,50.7769,26770.0
2018-05-30 15:20:00,54.34,54.36,54.24,54.26,68294.0,50.7769,50.7956,50.6835,50.7022,68294.0
2018-05-30 15:30:00,54.25,54.32,54.22,54.29,87874.0,50.6928,50.7582,50.6648,50.7302,87874.0
2018-05-30 15:40:00,54.29,54.32,54.23,54.29,138996.0,50.7302,50.7582,50.6741,50.7302,138996.0
2018-05-30 15:50:00,54.3,54.36,54.29,54.32,312743.0,50.7395,50.7956,50.7302,50.7582,312743.0
2018-05-31 09:30:00,54.42,54.55,54.16,54.28,164986.0,50.8517,50.9731,50.6087,50.7208,164986.0
2018-05-31 09:40:00,54.27,54.46,54.18,54.3,159474.0,50.7115,50.889,50.6274,50.7395,159474.0
2018-05-31 09:50:00,54.31,54.33,54.16,54.26,105433.0,50.7489,50.7676,50.6087,50.7022,105433.0
2018-05-31 10:00:00,54.27,54.28,54.03,54.2,140263.0,50.7115,50.7208,50.4872,50.6461,140263.0
2018-05-31 10:10:00,54.22,54.74,54.2,54.69,430322.0,50.6648,51.1507,50.6461,51.104,430322.0
2018-05-31 10:20:00,54.69,54.84,54.41,54.51,200859.0,51.104,51.2441,50.8423,50.9358,200859.0
2018-05-31 10:30:00,54.53,54.55,54.35,54.37,102253.0,50.9544,50.9731,50.7863,50.8049,102253.0
2018-05-31 10:40:00,54.38,54.43,54.29,54.32,103386.0,50.8143,50.861,50.7302,50.7582,103386.0
2018-05-31 10:50:00,54.32,54.45,54.3,54.34,98995.0,50.7582,50.8797,50.7395,50.7769,98995.0
2018-05-31 11:00:00,54.34,54.34,54.11,54.15,97824.0,50.7769,50.7769,50.562,50.5994,97824.0
2018-05-31 11:10:00,54.14,54.15,53.94,53.96,204884.0,50.59,50.5994,50.4031,50.4218,204884.0
2018-05-31 11:20:00,53.97,54.24,53.95,54.24,79489.0,50.4312,50.6835,50.4125,50.6835,79489.0
2018-05-31 11:30:00,54.25,54.29,54.14,54.18,113873.0,50.6928,50.7302,50.59,50.6274,113873.0
2018-05-31 11:40:00,54.17,54.34,54.17,54.27,64434.0,50.6181,50.7769,50.6181,50.7115,64434.0
2018-05-31 11:50:00,54.26,54.27,54.19,54.23,70550.0,50.7022,50.7115,50.6367,50.6741,70550.0
2018-05-31 12:00:00,54.21,54.26,54.14,54.18,166966.0,50.6554,50.7022,50.59,50.6274,166966.0
2018-05-31 12:10:00,54.18,54.26,54.18,54.23,66212.0,50.6274,50.7022,50.6274,50.6741,66212.0
2018-05-31 12:20:00,54.23,54.23,54.13,54.14,36203.0,50.6741,50.6741,50.5807,50.59,36203.0
2018-05-31 12:30:00,54.14,54.16,54.03,54.07,51284.0,50.59,50.6087,50.4872,50.5246,51284.0
2018-05-31 12:40:00,54.07,54.22,54.07,54.2,25946.0,50.5246,50.6648,50.5246,50.6461,25946.0
2018-05-31 12:50:00,54.21,54.24,54.16,54.23,32799.0,50.6554,50.6835,50.6087,50.6741,32799.0
2018-05-31 13:00:00,54.23,54.26,54.14,54.18,33646.0,50.6741,50.7022,50.59,50.6274,33646.0
2018-05-31 13:10:00,54.18,54.19,54.13,54.17,27223.0,50.6274,50.6367,50.5807,50.6181,27223.0
2018-05-31 13:20:00,54.16,54.18,54.09,54.14,40404.0,50.6087,50.6274,50.5433,50.59,40404.0
2018-05-31 13:30:00,54.14,54.18,54.07,54.12,57346.0,50.59,50.6274,50.5246,50.5713,57346.0
2018-05-31 13:40:00,54.12,54.14,54.04,54.04,42793.0,50.5713,50.59,50.4966,50.4966,42793.0
2018-05-31 13:50:00,54.05,54.08,53.98,54.01,95649.0,50.5059,50.534,50.4405,50.4685,95649.0
2018-05-31 14:00:00,54.01,54.07,53.94,54.05,48063.0,50.4685,50.5246,50.4031,50.5059,48063.0
2018-05-31 14:10:00,54.05,54.15,54.05,54.12,45216.0,50.5059,50.5994,50.5059,50.5713,45216.0
2018-05-31 14:20:00,54.11,54.14,54.08,54.11,90411.0,50.562,50.59,50.534,50.562,90411.0
2018-05-31 14:30:00,54.11,54.13,54.0,54.01,51091.0,50.562,50.5807,50.4592,50.4685,51091.0
2018-05-31 14:40:00,54.0,54.03,53.94,54.02,54213.0,50.4592,50.4872,50.4031,50.4779,54213.0
2018-05-31 14:50:00,54.02,54.12,54.01,54.09,76649.0,50.4779,50.5713,50.4685,50.5433,76649.0
2018-05-31 15:00:00,54.1,54.29,54.09,54.28,83578.0,50.5526,50.7302,50.5433,50.7208,83578.0
2018-05-31 15:10:00,54.28,54.28,54.16,54.19,58382.0,50.7208,50.7208,50.6087,50.6367,58382.0
2018-05-31 15:20:00,54.18,54.19,54.1,54.18,64643.0,50.6274,50.6367,50.5526,50.6274,64643.0
2018-05-31 15:30:00,54.18,54.18,54.06,54.08,135456.0,50.6274,50.6274,50.5153,50.534,135456.0
2018-05-31 15:40:00,54.09,54.1,53.95,54.04,184954.0,50.5433,50.5526,50.4125,50.4966,184954.0
2018-05-31 15:50:00,54.04,54.09,53.99,54.05,272188.0,50.4966,50.5433,50.4499,50.5059,272188.0
2018-06-01 09:30:00,54.42,54.5,54.07,54.38,229925.0,50.8517,50.9264,50.5246,50.8143,229925.0
2018-06-01 09:40:00,54.38,54.7,54.34,54.69,148065.0,50.8143,51.1133,50.7769,51.104,148065.0
2018-06-01 09:50:00,54.69,54.69,54.47,54.61,144662.0,51.104,51.104,50.8984,51.0292,144662.0
2018-06-01 10:00:00,54.62,54.73,54.55,54.57,82837.0,51.0385,51.1413,50.9731,50.9918,82837.0
2018-06-01 10:10:00,54.57,54.57,54.32,54.48,97677.0,50.9918,50.9918,50.7582,50.9077,97677.0
2018-06-01 10:20:00,54.47,54.63,54.44,54.44,103220.0,50.8984,51.0479,50.8703,50.8703,103220.0
2018-06-01 10:30:00,54.44,54.53,54.43,54.53,93385.0,50.8703,50.9544,50.861,50.9544,93385.0
2018-06-01 10:40:00,54.53,54.63,54.47,54.62,86229.0,50.9544,51.0479,50.8984,51.0385,86229.0
2018-06-01 10:50:00,54.62,54.65,54.57,54.6,140537.0,51.0385,51.0666,50.9918,51.0199,140537.0
2018-06-01 11:00:00,54.6,54.62,54.33,54.33,90627.0,51.0199,51.0385,50.7676,50.7676,90627.0
2018-06-01 11:10:00,54.33,54.36,54.28,54.32,99696.0,50.7676,50.7956,50.7208,50.7582,99696.0
2018-06-01 11:20:00,54.32,54.5,54.32,54.41,124278.0,50.7582,50.9264,50.7582,50.8423,124278.0
2018-06-01 11:30:00,54.39,54.52,54.39,54.49,107411.0,50.8236,50.9451,50.8236,50.9171,107411.0
2018-06-01 11:40:00,54.48,54.5,54.29,54.3,109953.0,50.9077,50.9264,50.7302,50.7395,109953.0
2018-06-01 11:50:00,54.3,54.39,54.26,54.35,58393.0,50.7395,50.8236,50.7022,50.7863,58393.0
2018-06-01 12:00:00,54.35,54.39,54.26,54.33,56094.0,50.7863,50.8236,50.7022,50.7676,56094.0
2018-06-01 12:10:00,54.33,54.42,54.33,54.36,46318.0,50.7676,50.8517,50.7676,50.7956,46318.0
2018-06-01 12:20:00,54.36,54.37,54.3,54.32,40894.0,50.7956,50.8049,50.7395,50.7582,40894.0
2018-06-01 12:30:00,54.33,54.45,54.3,54.44,91045.0,50.7676,50.8797,50.7395,50.8703,91045.0
2018-06-01 12:40:00,54.43,54.49,54.42,54.47,37790.0,50.861,50.9171,50.8517,50.8984,37790.0
2018-06-01 12:50:00,54.46,54.5,54.45,54.49,44046.0,50.889,50.9264,50.8797,50.9171,44046.0
2018-06-01 13:00:00,54.5,54.57,54.49,54.56,35750.0,50.9264,50.9918,50.9171,50.9825,35750.0
2018-06-01 13:10:00,54.56,54.57,54.5,54.51,52217.0,50.9825,50.9918,50.9264,50.9358,52217.0
2018-06-01 13:20:00,54.5,54.6,54.49,54.55,82780.0,50.9264,51.0199,50.9171,50.9731,82780.0
2018-06-01 13:30:00,54.56,54.61,54.49,54.5,52124.0,50.9825,51.0292,50.9171,50.9264,52124.0
2018-06-01 13:40:00,54.5,54.51,54.44,54.44,44460.0,50.9264,50.9358,50.8703,50.8703,44460.0
2018-06-01 13:50:00,54.44,54.46,54.37,54.41,86701.0,50.8703,50.889,50.8049,50.8423,86701.0
2018-06-01 14:00:00,54.42,54.45,54.32,54.33,53088.0,50.8517,50.8797,50.7582,50.7676,53088.0
2018-06-01 14:10:00,54.34,54.4,54.29,54.38,84184.0,50.7769,50.833,50.7302,50.8143,84184.0
2018-06-01 14:20:00,54.39,54.45,54.38,54.39,39287.0,50.8236,50.8797,50.8143,50.8236,39287.0
2018-06-01 14:30:00,54.39,54.43,54.35,54.38,54070.0,50.8236,50.861,50.7863,50.8143,54070.0
2018-06-01 14:40:00,54.37,54.46,54.36,54.41,83852.0,50.8049,50.889,50.7956,50.8423,83852.0
2018-06-01 14:50:00,54.41,54.41,54.36,54.38,51232.0,50.8423,50.8423,50.7956,50.8143,51232.0
2018-06-01 15:00:00,54.37,54.4,54.3,54.3,44686.0,50.8049,50.833,50.7395,50.7395,44686.0
2018-06-01 15:10:00,54.3,54.3,54.2,54.23,79452.0,50.7395,50.7395,50.6461,50.6741,79452.0
2018-06-01 15:20:00,54.23,54.35,54.23,54.35,60243.0,50.6741,50.7863,50.6741,50.7863,60243.0
2018-06-01 15:30:00,54.34,54.43,54.32,54.42,104953.0,50.7769,50.861,50.7582,50.8517,104953.0
2018-06-01 15:40:00,54.43,54.43,54.37,54.4,132923.0,50.861,50.861,50.8049,50.833,132923.0
2018-06-01 15:50:00,54.39,54.43,54.35,54.42,325250.0,50.8236,50.861,50.7863,50.8517,325250.0
2018-06-04 09:30:00,54.78,55.15,54.45,55.15,256501.0,51.1881,51.5338,50.8797,51.5338,256501.0
2018-06-04 09:40:00,55.14,55.16,54.99,55.06,122348.0,51.5244,51.5431,51.3843,51.4497,122348.0
2018-06-04 09:50:00,55.05,55.14,54.98,55.02,137681.0,51.4404,51.5244,51.3749,51.4123,137681.0
2018-06-04 10:00:00,55.03,55.08,54.95,54.96,110476.0,51.4217,51.4684,51.3469,51.3563,110476.0
2018-06-04 10:10:00,54.96,55.28,54.94,55.24,125076.0,51.3563,51.6553,51.3376,51.6179,125076.0
2018-06-04 10:20:00,55.24,55.31,55.2,55.24,67324.0,51.6179,51.6833,51.5805,51.6179,67324.0
2018-06-04 10:30:00,55.23,55.32,55.23,55.28,134929.0,51.6085,51.6926,51.6085,51.6553,134929.0
2018-06-04 10:40:00,55.29,55.35,55.13,55.14,134045.0,51.6646,51.7207,51.5151,51.5244,134045.0
2018-06-04 10:50:00,55.14,55.28,55.11,55.23,84052.0,51.5244,51.6553,51.4964,51.6085,84052.0
2018-06-04 11:00:00,55.23,55.3,55.21,55.3,53249.0,51.6085,51.674,51.5899,51.674,53249.0
2018-06-04 11:10:00,55.3,55.39,55.27,55.32,102469.0,51.674,51.7581,51.6459,51.6926,102469.0
2018-06-04 11:20:00,55.32,55.43,55.3,55.41,85946.0,51.6926,51.7954,51.674,51.7767,85946.0
2018-06-04 11:30:00,55.41,55.42,55.29,55.31,64696.0,51.7767,51.7861,51.6646,51.6833,64696.0
2018-06-04 11:40:00,55.31,55.35,55.18,55.2,79134.0,51.6833,51.7207,51.5618,51.5805,79134.0
2018-06-04 11:50:00,55.19,55.2,55.13,55.2,41524.0,51.5712,51.5805,51.5151,51.5805,41524.0
2018-06-04 12:00:00,55.21,55.22,55.17,55.21,66458.0,51.5899,51.5992,51.5525,51.5899,66458.0
2018-06-04 12:10:00,55.21,55.27,55.18,55.27,49238.0,51.5899,51.6459,51.5618,51.6459,49238.0
2018-06-04 12:20:00,55.27,55.32,55.22,55.28,57325.0,51.6459,51.6926,51.5992,51.6553,57325.0
2018-06-04 12:30:00,55.29,55.32,55.27,55.31,50240.0,51.6646,51.6926,51.6459,51.6833,50240.0
2018-06-04 12:40:00,55.32,55.35,55.29,55.31,45492.0,51.6926,51.7207,51.6646,51.6833,45492.0
2018-06-04 12:50:00,55.31,55.34,55.22,55.26,50663.0,51.6833,51.7113,51.5992,51.6366,50663.0
2018-06-04 13:00:00,55.25,55.26,55.19,55.19,59787.0,51.6272,51.6366,51.5712,51.5712,59787.0
2018-06-04 13:10:00,55.19,55.22,55.16,55.22,40283.0,51.5712,51.5992,51.5431,51.5992,40283.0
2018-06-04 13:20:00,55.22,55.22,55.03,55.07,46730.0,51.5992,51.5992,51.4217,51.459,46730.0
2018-06-04 13:30:00,55.07,55.11,54.99,55.09,86328.0,51.459,51.4964,51.3843,51.4777,86328.0
2018-06-04 13:40:00,55.09,55.18,55.07,55.15,45888.0,51.4777,51.5618,51.459,51.5338,45888.0
2018-06-04 13:50:00,55.14,55.19,55.08,55.11,36879.0,51.5244,51.5712,51.4684,51.4964,36879.0
2018-06-04 14:00:00,55.12,55.18,55.1,55.15,34979.0,51.5058,51.5618,51.4871,51.5338,34979.0
2018-06-04 14:10:00,55.16,55.19,55.14,55.16,46834.0,51.5431,51.5712,51.5244,51.5431,46834.0
2018-06-04 14:20:00,55.16,55.19,55.08,55.09,44482.0,51.5431,51.5712,51.4684,51.4777,44482.0
2018-06-04 14:30:00,55.09,55.1,55.02,55.03,51006.0,51.4777,51.4871,51.4123,51.4217,51006.0
2018-06-04 14:40:00,55.03,55.09,55.0,55.08,47106.0,51.4217,51.4777,51.3936,51.4684,47106.0
2018-06-04 14:50:00,55.07,55.15,55.07,55.08,112174.0,51.459,51.5338,51.459,51.4684,112174.0
2018-06-04 15:00:00,55.08,55.1,55.04,55.06,67349.0,51.4684,51.4871,51.431,51.4497,67349.0
2018-06-04 15:10:00,55.07,55.14,55.05,55.13,73104.0,51.459,51.5244,51.4404,51.5151,73104.0
2018-06-04 15:20:00,55.13,55.14,55.08,55.1,70310.0,51.5151,51.5244,51.4684,51.4871,70310.0
2018-06-04 15:30:00,55.09,55.14,55.07,55.13,100338.0,51.4777,51.5244,51.459,51.5151,100338.0
2018-06-04 15:40:00,55.12,55.16,55.04,55.15,263060.0,51.5058,51.5431,51.431,51.5338,263060.0
2018-06-04 15:50:00,55.15,55.27,55.14,55.2,496494.0,51.5338,51.6459,51.5244,51.5805,496494.0
2018-06-05 09:30:00,54.96,55.0,54.77,54.84,145832.0,51.3563,51.3936,51.1787,51.2441,145832.0
2018-06-05 09:40:00,54.83,54.96,54.58,54.64,135147.0,51.2348,51.3563,51.0012,51.0572,135147.0
2018-06-05 09:50:00,54.62,54.65,54.38,54.59,132389.0,51.0385,51.0666,50.8143,51.0105,132389.0
2018-06-05 10:00:00,54.61,54.64,54.56,54.6,90965.0,51.0292,51.0572,50.9825,51.0199,90965.0
2018-06-05 10:10:00,54.61,54.64,54.38,54.48,113311.0,51.0292,51.0572,50.8143,50.9077,113311.0
2018-06-05 10:20:00,54.48,54.6,54.45,54.48,68729.0,50.9077,51.0199,50.8797,50.9077,68729.0
2018-06-05 10:30:00,54.49,54.6,54.48,54.58,104618.0,50.9171,51.0199,50.9077,51.0012,104618.0
2018-06-05 10:40:00,54.58,54.59,54.39,54.4,68625.0,51.0012,51.0105,50.8236,50.833,68625.0
2018-06-05 10:50:00,54.39,54.48,54.33,54.45,76255.0,50.8236,50.9077,50.7676,50.8797,76255.0
2018-06-05 11:00:00,54.45,54.47,54.38,54.41,98417.0,50.8797,50.8984,50.8143,50.8423,98417.0
2018-06-05 11:10:00,54.41,54.5,54.38,54.47,84999.0,50.8423,50.9264,50.8143,50.8984,84999.0
2018-06-05 11:20:00,54.48,54.55,54.47,54.49,102838.0,50.9077,50.9731,50.8984,50.9171,102838.0
2018-06-05 11:30:00,54.49,54.5,54.35,54.4,111218.0,50.9171,50.9264,50.7863,50.833,111218.0
2018-06-05 11:40:00,54.4,54.41,54.32,54.35,73266.0,50.833,50.8423,50.7582,50.7863,73266.0
2018-06-05 11:50:00,54.34,54.45,54.28,54.4,48915.0,50.7769,50.8797,50.7208,50.833,48915.0
2018-06-05 12:00:00,54.4,54.53,54.4,54.49,83010.0,50.833,50.9544,50.833,50.9171,83010.0
2018-06-05 12:10:00,54.49,54.56,54.46,54.47,48588.0,50.9171,50.9825,50.889,50.8984,48588.0
2018-06-05 12:20:00,54.46,54.49,54.41,54.46,46644.0,50.889,50.9171,50.8423,50.889,46644.0
2018-06-05 12:30:00,54.47,54.53,54.45,54.49,48114.0,50.8984,50.9544,50.8797,50.9171,48114.0
2018-06-05 12:40:00,54.49,54.56,54.48,54.5,41285.0,50.9171,50.9825,50.9077,50.9264,41285.0
2018-06-05 12:50:00,54.51,54.53,54.46,54.51,62565.0,50.9358,50.9544,50.889,50.9358,62565.0
2018-06-05 13:00:00,54.52,54.59,54.52,54.58,59265.0,50.9451,51.0105,50.9451,51.0012,59265.0
2018-06-05 13:10:00,54.58,54.66,54.56,54.64,74155.0,51.0012,51.0759,50.9825,51.0572,74155.0
2018-06-05 13:20:00,54.64,54.71,54.63,54.7,57231.0,51.0572,51.1226,51.0479,51.1133,57231.0
2018-06-05 13:30:00,54.69,54.73,54.68,54.72,34527.0,51.104,51.1413,51.0946,51.132,34527.0
2018-06-05 13:40:00,54.72,54.88,54.72,54.87,82403.0,51.132,51.2815,51.132,51.2722,82403.0
2018-06-05 13:50:00,54.87,54.89,54.79,54.83,53726.0,51.2722,51.2908,51.1974,51.2348,53726.0
2018-06-05 14:00:00,54.83,54.84,54.75,54.82,100719.0,51.2348,51.2441,51.16,51.2254,100719.0
2018-06-05 14:10:00,54.83,54.83,54.67,54.77,85038.0,51.2348,51.2348,51.0853,51.1787,85038.0
2018-06-05 14:20:00,54.77,54.77,54.69,54.72,70554.0,51.1787,51.1787,51.104,51.132,70554.0
2018-06-05 14:30:00,54.72,54.76,54.69,54.71,76371.0,51.132,51.1694,51.104,51.1226,76371.0
2018-06-05 14:40:00,54.71,54.79,54.69,54.78,49883.0,51.1226,51.1974,51.104,51.1881,49883.0
2018-06-05 14:50:00,54.77,54.79,54.75,54.78,37818.0,51.1787,51.1974,51.16,51.1881,37818.0
2018-06-05 15:00:00,54.77,54.78,54.71,54.73,58613.0,51.1787,51.1881,51.1226,51.1413,58613.0
2018-06-05 15:10:00,54.73,54.75,54.68,54.7,60817.0,51.1413,51.16,51.0946,51.1133,60817.0
2018-06-05 15:20:00,54.7,54.7,54.64,54.65,61290.0,51.1133,51.1133,51.0572,51.0666,61290.0
2018-06-05 15:30:00,54.64,54.73,54.61,54.72,162765.0,51.0572,51.1413,51.0292,51.132,162765.0
2018-06-05 15:40:00,54.71,54.72,54.67,54.7,182964.0,51.1226,51.132,51.0853,51.1133,182964.0
2018-06-05 15:50:00,54.69,54.71,54.63,54.69,509992.0,51.104,51.1226,51.0479,51.104,509992.0
2018-06-06 09:30:00,53.2,53.63,52.81,53.19,1050351.0,49.7117,50.1135,49.3472,49.7023,1050351.0
2018-06-06 09:40:00,53.2,53.21,52.87,52.89,794907.0,49.7117,49.721,49.4033,49.422,794907.0
2018-06-06 09:50:00,52.88,52.99,52.72,52.89,678436.0,49.4126,49.5154,49.2631,49.422,678436.0
2018-06-06 10:00:00,52.89,52.91,52.63,52.75,491301.0,49.422,49.4407,49.179,49.2912,491301.0
2018-06-06 10:10:00,52.75,53.22,52.73,52.99,556539.0,49.2912,49.7303,49.2725,49.5154,556539.0
2018-06-06 10:20:00,52.99,53.01,52.81,52.89,233473.0,49.5154,49.5341,49.3472,49.422,233473.0
2018-06-06 10:30:00,52.89,53.21,52.88,53.18,324010.0,49.422,49.721,49.4126,49.693,324010.0
2018-06-06 10:40:00,53.17,53.51,53.14,53.43,295499.0,49.6836,50.0013,49.6556,49.9266,295499.0
2018-06-06 10:50:00,53.43,53.7,53.38,53.66,402115.0,49.9266,50.1789,49.8799,50.1415,402115.0
2018-06-06 11:00:00,53.65,53.7,53.34,53.35,317541.0,50.1321,50.1789,49.8425,49.8518,317541.0
2018-06-06 11:10:00,53.36,53.4,53.19,53.25,228706.0,49.8612,49.8985,49.7023,49.7584,228706.0
2018-06-06 11:20:00,53.24,53.36,53.24,53.3,117293.0,49.749,49.8612,49.749,49.8051,117293.0
2018-06-06 11:30:00,53.3,53.7,53.3,53.7,177235.0,49.8051,50.1789,49.8051,50.1789,177235.0
2018-06-06 11:40:00,53.7,53.74,53.64,53.72,163835.0,50.1789,50.2162,50.1228,50.1976,163835.0
2018-06-06 11:50:00,53.72,53.74,53.56,53.65,94606.0,50.1976,50.2162,50.0481,50.1321,94606.0
2018-06-06 12:00:00,53.65,53.76,53.63,53.75,85783.0,50.1321,50.2349,50.1135,50.2256,85783.0
2018-06-06 12:10:00,53.75,53.85,53.74,53.82,100641.0,50.2256,50.319,50.2162,50.291,100641.0
2018-06-06 12:20:00,53.82,53.91,53.81,53.85,79359.0,50.291,50.3751,50.2817,50.319,79359.0
2018-06-06 12:30:00,53.86,53.93,53.8,53.8,109085.0,50.3284,50.3938,50.2723,50.2723,109085.0
2018-06-06 12:40:00,53.8,53.9,53.76,53.85,84426.0,50.2723,50.3658,50.2349,50.319,84426.0
2018-06-06 12:50:00,53.84,53.92,53.79,53.81,98122.0,50.3097,50.3844,50.263,50.2817,98122.0
2018-06-06 13:00:00,53.81,53.87,53.79,53.83,82854.0,50.2817,50.3377,50.263,50.3003,82854.0
2018-06-06 13:10:00,53.82,53.88,53.8,53.86,65928.0,50.291,50.3471,50.2723,50.3284,65928.0
2018-06-06 13:20:00,53.86,53.88,53.83,53.87,55513.0,50.3284,50.3471,50.3003,50.3377,55513.0
2018-06-06 13:30:00,53.86,53.88,53.84,53.87,50470.0,50.3284,50.3471,50.3097,50.3377,50470.0
2018-06-06 13:40:00,53.87,53.87,53.82,53.83,47790.0,50.3377,50.3377,50.291,50.3003,47790.0
2018-06-06 13:50:00,53.83,53.89,53.82,53.85,58485.0,50.3003,50.3564,50.291,50.319,58485.0
2018-06-06 14:00:00,53.85,53.9,53.84,53.9,62286.0,50.319,50.3658,50.3097,50.3658,62286.0
2018-06-06 14:10:00,53.89,53.99,53.89,53.95,108171.0,50.3564,50.4499,50.3564,50.4125,108171.0
2018-06-06 14:20:00,53.95,54.06,53.91,54.05,86272.0,50.4125,50.5153,50.3751,50.5059,86272.0
2018-06-06 14:30:00,54.05,54.06,53.96,54.0,111114.0,50.5059,50.5153,50.4218,50.4592,111114.0
2018-06-06 14:40:00,54.0,54.13,53.99,54.05,124134.0,50.4592,50.5807,50.4499,50.5059,124134.0
2018-06-06 14:50:00,54.05,54.11,54.02,54.08,83376.0,50.5059,50.562,50.4779,50.534,83376.0
2018-06-06 15:00:00,54.08,54.22,54.07,54.17,138513.0,50.534,50.6648,50.5246,50.6181,138513.0
2018-06-06 15:10:00,54.17,54.24,54.14,54.23,135442.0,50.6181,50.6835,50.59,50.6741,135442.0
2018-06-06 15:20:00,54.23,54.31,54.22,54.22,181193.0,50.6741,50.7489,50.6648,50.6648,181193.0
2018-06-06 15:30:00,54.23,54.25,54.1,54.13,174700.0,50.6741,50.6928,50.5526,50.5807,174700.0
2018-06-06 15:40:00,54.14,54.14,54.02,54.1,219890.0,50.59,50.59,50.4779,50.5526,219890.0
2018-06-06 15:50:00,54.1,54.16,54.04,54.16,444079.0,50.5526,50.6087,50.4966,50.6087,444079.0
2018-06-07 09:30:00,53.91,54.07,53.61,53.68,216547.0,50.3751,50.5246,50.0948,50.1602,216547.0
2018-06-07 09:40:00,53.68,53.89,53.63,53.76,209233.0,50.1602,50.3564,50.1135,50.2349,209233.0
2018-06-07 09:50:00,53.77,53.8,53.59,53.66,134425.0,50.2443,50.2723,50.0761,50.1415,134425.0
2018-06-07 10:00:00,53.66,53.73,53.55,53.55,156616.0,50.1415,50.2069,50.0387,50.0387,156616.0
2018-06-07 10:10:00,53.55,53.65,53.54,53.55,157017.0,50.0387,50.1321,50.0294,50.0387,157017.0
2018-06-07 10:20:00,53.55,53.55,53.33,53.34,159859.0,50.0387,50.0387,49.8331,49.8425,159859.0
2018-06-07 10:30:00,53.33,53.48,53.32,53.38,123177.0,49.8331,49.9733,49.8238,49.8799,123177.0
2018-06-07 10:40:00,53.38,53.42,53.32,53.35,133365.0,49.8799,49.9172,49.8238,49.8518,133365.0
2018-06-07 10:50:00,53.35,53.36,53.21,53.22,157523.0,49.8518,49.8612,49.721,49.7303,157523.0
2018-06-07 11:00:00,53.24,53.32,53.22,53.26,123255.0,49.749,49.8238,49.7303,49.7677,123255.0
2018-06-07 11:10:00,53.26,53.31,53.21,53.23,97989.0,49.7677,49.8144,49.721,49.7397,97989.0
2018-06-07 11:20:00,53.23,53.31,53.18,53.24,135365.0,49.7397,49.8144,49.693,49.749,135365.0
2018-06-07 11:30:00,53.25,53.28,53.18,53.2,120548.0,49.7584,49.7864,49.693,49.7117,120548.0
2018-06-07 11:40:00,53.2,53.34,53.19,53.32,106976.0,49.7117,49.8425,49.7023,49.8238,106976.0
2018-06-07 11:50:00,53.33,53.37,53.29,53.36,94715.0,49.8331,49.8705,49.7958,49.8612,94715.0
2018-06-07 12:00:00,53.36,53.39,53.28,53.32,76609.0,49.8612,49.8892,49.7864,49.8238,76609.0
2018-06-07 12:10:00,53.33,53.41,53.32,53.4,57601.0,49.8331,49.9079,49.8238,49.8985,57601.0
2018-06-07 12:20:00,53.4,53.42,53.37,53.38,60189.0,49.8985,49.9172,49.8705,49.8799,60189.0
2018-06-07 12:30:00,53.38,53.38,53.18,53.23,97132.0,49.8799,49.8799,49.693,49.7397,97132.0
2018-06-07 12:40:00,53.22,53.23,53.13,53.14,104335.0,49.7303,49.7397,49.6462,49.6556,104335.0
2018-06-07 12:50:00,53.14,53.19,53.11,53.16,103061.0,49.6556,49.7023,49.6276,49.6743,103061.0
2018-06-07 13:00:00,53.16,53.16,53.03,53.04,146622.0,49.6743,49.6743,49.5528,49.5621,146622.0
2018-06-07 13:10:00,53.04,53.09,53.02,53.08,126784.0,49.5621,49.6089,49.5435,49.5995,126784.0
2018-06-07 13:20:00,53.08,53.08,52.96,52.96,277108.0,49.5995,49.5995,49.4874,49.4874,277108.0
2018-06-07 13:30:00,52.97,53.0,52.92,52.96,111992.0,49.4967,49.5248,49.45,49.4874,111992.0
2018-06-07 13:40:00,52.97,53.01,52.88,53.0,112188.0,49.4967,49.5341,49.4126,49.5248,112188.0
2018-06-07 13:50:00,53.0,53.01,52.95,52.98,111200.0,49.5248,49.5341,49.478,49.5061,111200.0
2018-06-07 14:00:00,52.99,53.03,52.92,52.99,121448.0,49.5154,49.5528,49.45,49.5154,121448.0
2018-06-07 14:10:00,52.98,53.08,52.95,53.01,107529.0,49.5061,49.5995,49.478,49.5341,107529.0
2018-06-07 14:20:00,53.01,53.03,52.97,53.01,126525.0,49.5341,49.5528,49.4967,49.5341,126525.0
2018-06-07 14:30:00,53.01,53.03,52.99,53.01,84716.0,49.5341,49.5528,49.5154,49.5341,84716.0
2018-06-07 14:40:00,53.01,53.19,53.0,53.18,104233.0,49.5341,49.7023,49.5248,49.693,104233.0
2018-06-07 14:50:00,53.17,53.31,53.17,53.3,164405.0,49.6836,49.8144,49.6836,49.8051,164405.0
2018-06-07 15:00:00,53.3,53.4,53.29,53.33,178008.0,49.8051,49.8985,49.7958,49.8331,178008.0
2018-06-07 15:10:00,53.33,53.34,53.28,53.29,148327.0,49.8331,49.8425,49.7864,49.7958,148327.0
2018-06-07 15:20:00,53.29,53.37,53.28,53.33,95725.0,49.7958,49.8705,49.7864,49.8331,95725.0
2018-06-07 15:30:00,53.33,53.44,53.3,53.43,150808.0,49.8331,49.9359,49.8051,49.9266,150808.0
2018-06-07 15:40:00,53.42,53.46,53.38,53.44,251798.0,49.9172,49.9546,49.8799,49.9359,251798.0
2018-06-07 15:50:00,53.44,53.52,53.4,53.46,498455.0,49.9359,50.0107,49.8985,49.9546,498455.0
2018-06-08 09:30:00,53.06,53.5,53.06,53.32,194346.0,49.5808,49.992,49.5808,49.8238,194346.0
2018-06-08 09:40:00,53.29,53.36,53.18,53.32,150374.0,49.7958,49.8612,49.693,49.8238,150374.0
2018-06-08 09:50:00,53.32,53.33,53.16,53.28,110366.0,49.8238,49.8331,49.6743,49.7864,110366.0
2018-06-08 10:00:00,53.28,53.3,53.15,53.19,148359.0,49.7864,49.8051,49.6649,49.7023,148359.0
2018-06-08 10:10:00,53.2,53.33,53.17,53.18,108012.0,49.7117,49.8331,49.6836,49.693,108012.0
2018-06-08 10:20:00,53.18,53.25,53.17,53.22,79219.0,49.693,49.7584,49.6836,49.7303,79219.0
2018-06-08 10:30:00,53.22,53.24,53.12,53.14,107875.0,49.7303,49.749,49.6369,49.6556,107875.0
2018-06-08 10:40:00,53.15,53.28,53.12,53.26,105101.0,49.6649,49.7864,49.6369,49.7677,105101.0
2018-06-08 10:50:00,53.28,53.32,53.22,53.24,82224.0,49.7864,49.8238,49.7303,49.749,82224.0
2018-06-08 11:00:00,53.23,53.42,53.21,53.36,100409.0,49.7397,49.9172,49.721,49.8612,100409.0
2018-06-08 11:10:00,53.36,53.37,53.27,53.31,71524.0,49.8612,49.8705,49.7771,49.8144,71524.0
2018-06-08 11:20:00,53.32,53.32,53.24,53.28,67427.0,49.8238,49.8238,49.749,49.7864,67427.0
2018-06-08 11:30:00,53.27,53.36,53.18,53.35,111563.0,49.7771,49.8612,49.693,49.8518,111563.0
2018-06-08 11:40:00,53.35,53.48,53.32,53.39,68592.0,49.8518,49.9733,49.8238,49.8892,68592.0
2018-06-08 11:50:00,53.4,53.46,53.36,53.46,58615.0,49.8985,49.9546,49.8612,49.9546,58615.0
2018-06-08 12:00:00,53.47,53.59,53.45,53.55,115799.0,49.964,50.0761,49.9453,50.0387,115799.0
2018-06-08 12:10:00,53.56,53.6,53.51,53.6,54015.0,50.0481,50.0854,50.0013,50.0854,54015.0
2018-06-08 12:20:00,53.59,53.6,53.55,53.6,37354.0,50.0761,50.0854,50.0387,50.0854,37354.0
2018-06-08 12:30:00,53.59,53.66,53.59,53.61,171722.0,50.0761,50.1415,50.0761,50.0948,171722.0
2018-06-08 12:40:00,53.61,53.68,53.57,53.59,99206.0,50.0948,50.1602,50.0574,50.0761,99206.0
2018-06-08 12:50:00,53.59,53.63,53.55,53.61,116232.0,50.0761,50.1135,50.0387,50.0948,116232.0
2018-06-08 13:00:00,53.6,53.6,53.48,53.51,64923.0,50.0854,50.0854,49.9733,50.0013,64923.0
2018-06-08 13:10:00,53.52,53.59,53.5,53.59,68744.0,50.0107,50.0761,49.992,50.0761,68744.0
2018-06-08 13:20:00,53.58,53.65,53.55,53.65,62319.0,50.0667,50.1321,50.0387,50.1321,62319.0
2018-06-08 13:30:00,53.65,53.72,53.62,53.66,78696.0,50.1321,50.1976,50.1041,50.1415,78696.0
2018-06-08 13:40:00,53.66,53.69,53.59,53.59,51614.0,50.1415,50.1695,50.0761,50.0761,51614.0
2018-06-08 13:50:00,53.59,53.65,53.53,53.6,89481.0,50.0761,50.1321,50.02,50.0854,89481.0
2018-06-08 14:00:00,53.6,53.61,53.55,53.58,54382.0,50.0854,50.0948,50.0387,50.0667,54382.0
2018-06-08 14:10:00,53.57,53.63,53.56,53.6,43762.0,50.0574,50.1135,50.0481,50.0854,43762.0
2018-06-08 14:20:00,53.6,53.66,53.57,53.63,86186.0,50.0854,50.1415,50.0574,50.1135,86186.0
2018-06-08 14:30:00,53.63,53.67,53.62,53.67,60386.0,50.1135,50.1508,50.1041,50.1508,60386.0
2018-06-08 14:40:00,53.66,53.75,53.64,53.75,106267.0,50.1415,50.2256,50.1228,50.2256,106267.0
2018-06-08 14:50:00,53.74,53.81,53.7,53.74,233005.0,50.2162,50.2817,50.1789,50.2162,233005.0
2018-06-08 15:00:00,53.75,53.8,53.73,53.8,94621.0,50.2256,50.2723,50.2069,50.2723,94621.0
2018-06-08 15:10:00,53.8,53.87,53.78,53.79,166963.0,50.2723,50.3377,50.2536,50.263,166963.0
2018-06-08 15:20:00,53.8,53.91,53.79,53.9,86750.0,50.2723,50.3751,50.263,50.3658,86750.0
2018-06-08 15:30:00,53.9,54.05,53.89,54.04,201081.0,50.3658,50.5059,50.3564,50.4966,201081.0
2018-06-08 15:40:00,54.05,54.06,53.9,53.94,287379.0,50.5059,50.5153,50.3658,50.4031,287379.0
2018-06-08 15:50:00,53.94,54.14,53.93,54.09,855559.0,50.4031,50.59,50.3938,50.5433,855559.0
2018-06-11 09:30:00,54.39,55.12,54.24,55.02,333912.0,50.8236,51.5058,50.6835,51.4123,333912.0
2018-06-11 09:40:00,55.02,55.39,55.0,55.34,310011.0,51.4123,51.7581,51.3936,51.7113,310011.0
2018-06-11 09:50:00,55.33,55.63,55.24,55.35,333122.0,51.702,51.9823,51.6179,51.7207,333122.0
2018-06-11 10:00:00,55.35,55.42,55.19,55.4,286638.0,51.7207,51.7861,51.5712,51.7674,286638.0
2018-06-11 10:10:00,55.38,55.84,55.38,55.6,303501.0,51.7487,52.1786,51.7487,51.9543,303501.0
2018-06-11 10:20:00,55.61,55.75,55.46,55.48,186062.0,51.9636,52.0945,51.8235,51.8422,186062.0
2018-06-11 10:30:00,55.49,55.53,55.33,55.35,153964.0,51.8515,51.8889,51.702,51.7207,153964.0
2018-06-11 10:40:00,55.35,55.37,55.13,55.14,194351.0,51.7207,51.7394,51.5151,51.5244,194351.0
2018-06-11 10:50:00,55.14,55.18,55.02,55.03,142852.0,51.5244,51.5618,51.4123,51.4217,142852.0
2018-06-11 11:00:00,55.04,55.11,55.02,55.08,118160.0,51.431,51.4964,51.4123,51.4684,118160.0
2018-06-11 11:10:00,55.09,55.15,55.03,55.07,164135.0,51.4777,51.5338,51.4217,51.459,164135.0
2018-06-11 11:20:00,55.06,55.11,54.86,54.89,184544.0,51.4497,51.4964,51.2628,51.2908,184544.0
2018-06-11 11:30:00,54.9,54.96,54.8,54.9,161451.0,51.3002,51.3563,51.2067,51.3002,161451.0
2018-06-11 11:40:00,54.9,55.15,54.85,55.11,124298.0,51.3002,51.5338,51.2535,51.4964,124298.0
2018-06-11 11:50:00,55.12,55.16,55.1,55.12,78579.0,51.5058,51.5431,51.4871,51.5058,78579.0
2018-06-11 12:00:00,55.12,55.19,55.11,55.19,40192.0,51.5058,51.5712,51.4964,51.5712,40192.0
2018-06-11 12:10:00,55.19,55.22,55.14,55.18,47221.0,51.5712,51.5992,51.5244,51.5618,47221.0
2018-06-11 12:20:00,55.18,55.18,55.09,55.11,41287.0,51.5618,51.5618,51.4777,51.4964,41287.0
2018-06-11 12:30:00,55.12,55.13,55.05,55.09,56261.0,51.5058,51.5151,51.4404,51.4777,56261.0
2018-06-11 12:40:00,55.08,55.09,54.95,54.96,40453.0,51.4684,51.4777,51.3469,51.3563,40453.0
2018-06-11 12:50:00,54.96,55.0,54.9,54.93,65388.0,51.3563,51.3936,51.3002,51.3282,65388.0
2018-06-11 13:00:00,54.93,54.99,54.9,54.99,40460.0,51.3282,51.3843,51.3002,51.3843,40460.0
2018-06-11 13:10:00,55.0,55.0,54.91,54.91,32820.0,51.3936,51.3936,51.3095,51.3095,32820.0
2018-06-11 13:20:00,54.91,54.94,54.84,54.85,72902.0,51.3095,51.3376,51.2441,51.2535,72902.0
2018-06-11 13:30:00,54.85,54.95,54.84,54.9,53404.0,51.2535,51.3469,51.2441,51.3002,53404.0
2018-06-11 13:40:00,54.89,54.94,54.89,54.92,24034.0,51.2908,51.3376,51.2908,51.3189,24034.0
2018-06-11 13:50:00,54.91,54.91,54.79,54.89,71654.0,51.3095,51.3095,51.1974,51.2908,71654.0
2018-06-11 14:00:00,54.9,54.92,54.87,54.88,36823.0,51.3002,51.3189,51.2722,51.2815,36823.0
2018-06-11 14:10:00,54.87,54.92,54.85,54.9,50543.0,51.2722,51.3189,51.2535,51.3002,50543.0
2018-06-11 14:20:00,54.89,54.95,54.89,54.9,42034.0,51.2908,51.3469,51.2908,51.3002,42034.0
2018-06-11 14:30:00,54.91,54.95,54.89,54.9,58477.0,51.3095,51.3469,51.2908,51.3002,58477.0
2018-06-11 14:40:00,54.9,54.91,54.87,54.88,37710.0,51.3002,51.3095,51.2722,51.2815,37710.0
2018-06-11 14:50:00,54.88,54.95,54.86,54.94,53723.0,51.2815,51.3469,51.2628,51.3376,53723.0
2018-06-11 15:00:00,54.94,54.97,54.93,54.96,56528.0,51.3376,51.3656,51.3282,51.3563,56528.0
2018-06-11 15:10:00,54.96,55.01,54.95,55.01,69499.0,51.3563,51.403,51.3469,51.403,69499.0
2018-06-11 15:20:00,55.01,55.07,54.99,55.06,92055.0,51.403,51.459,51.3843,51.4497,92055.0
2018-06-11 15:30:00,55.05,55.08,55.03,55.06,91707.0,51.4404,51.4684,51.4217,51.4497,91707.0
2018-06-11 15:40:00,55.05,55.06,54.95,55.05,284289.0,51.4404,51.4497,51.3469,51.4404,284289.0
2018-06-11 15:50:00,55.04,55.04,54.87,54.9,487237.0,51.431,51.431,51.2722,51.3002,487237.0
2018-06-12 09:30:00,54.84,54.84,54.4,54.53,258022.0,51.2441,51.2441,50.833,50.9544,258022.0
2018-06-12 09:40:00,54.52,54.53,54.15,54.2,307536.0,50.9451,50.9544,50.5994,50.6461,307536.0
2018-06-12 09:50:00,54.2,54.26,53.98,54.2,218501.0,50.6461,50.7022,50.4405,50.6461,218501.0
2018-06-12 10:00:00,54.2,54.36,54.09,54.36,118407.0,50.6461,50.7956,50.5433,50.7956,118407.0
2018-06-12 10:10:00,54.36,54.42,54.23,54.36,162922.0,50.7956,50.8517,50.6741,50.7956,162922.0
2018-06-12 10:20:00,54.35,54.48,54.26,54.48,139209.0,50.7863,50.9077,50.7022,50.9077,139209.0
2018-06-12 10:30:00,54.47,54.58,54.43,54.53,87538.0,50.8984,51.0012,50.861,50.9544,87538.0
2018-06-12 10:40:00,54.52,54.53,54.45,54.49,71210.0,50.9451,50.9544,50.8797,50.9171,71210.0
2018-06-12 10:50:00,54.49,54.49,54.4,54.43,86746.0,50.9171,50.9171,50.833,50.861,86746.0
2018-06-12 11:00:00,54.43,54.57,54.43,54.56,70988.0,50.861,50.9918,50.861,50.9825,70988.0
2018-06-12 11:10:00,54.57,54.64,54.47,54.5,88914.0,50.9918,51.0572,50.8984,50.9264,88914.0
2018-06-12 11:20:00,54.49,54.58,54.48,54.51,57247.0,50.9171,51.0012,50.9077,50.9358,57247.0
2018-06-12 11:30:00,54.51,54.52,54.45,54.49,74836.0,50.9358,50.9451,50.8797,50.9171,74836.0
2018-06-12 11:40:00,54.48,54.56,54.39,54.39,88482.0,50.9077,50.9825,50.8236,50.8236,88482.0
2018-06-12 11:50:00,54.4,54.53,54.38,54.48,74491.0,50.833,50.9544,50.8143,50.9077,74491.0
2018-06-12 12:00:00,54.47,54.49,54.43,54.48,59849.0,50.8984,50.9171,50.861,50.9077,59849.0
2018-06-12 12:10:00,54.48,54.54,54.47,54.5,58202.0,50.9077,50.9638,50.8984,50.9264,58202.0
2018-06-12 12:20:00,54.5,54.55,54.48,54.5,36953.0,50.9264,50.9731,50.9077,50.9264,36953.0
2018-06-12 12:30:00,54.51,54.54,54.48,54.49,35479.0,50.9358,50.9638,50.9077,50.9171,35479.0
2018-06-12 12:40:00,54.5,54.53,54.48,54.52,48945.0,50.9264,50.9544,50.9077,50.9451,48945.0
2018-06-12 12:50:00,54.52,54.58,54.51,54.58,35634.0,50.9451,51.0012,50.9358,51.0012,35634.0
2018-06-12 13:00:00,54.58,54.58,54.53,54.53,50798.0,51.0012,51.0012,50.9544,50.9544,50798.0
2018-06-12 13:10:00,54.54,54.58,54.53,54.55,95544.0,50.9638,51.0012,50.9544,50.9731,95544.0
2018-06-12 13:20:00,54.55,54.55,54.47,54.47,52081.0,50.9731,50.9731,50.8984,50.8984,52081.0
2018-06-12 13:30:00,54.47,54.55,54.46,54.5,73875.0,50.8984,50.9731,50.889,50.9264,73875.0
2018-06-12 13:40:00,54.5,54.51,54.41,54.44,48573.0,50.9264,50.9358,50.8423,50.8703,48573.0
2018-06-12 13:50:00,54.44,54.47,54.4,54.47,60217.0,50.8703,50.8984,50.833,50.8984,60217.0
2018-06-12 14:00:00,54.47,54.52,54.44,54.5,94745.0,50.8984,50.9451,50.8703,50.9264,94745.0
2018-06-12 14:10:00,54.49,54.53,54.45,54.52,33838.0,50.9171,50.9544,50.8797,50.9451,33838.0
2018-06-12 14:20:00,54.52,54.52,54.39,54.4,117121.0,50.9451,50.9451,50.8236,50.833,117121.0
2018-06-12 14:30:00,54.4,54.42,54.31,54.32,79477.0,50.833,50.8517,50.7489,50.7582,79477.0
2018-06-12 14:40:00,54.31,54.36,54.3,54.33,55844.0,50.7489,50.7956,50.7395,50.7676,55844.0
2018-06-12 14:50:00,54.34,54.37,54.3,54.31,58296.0,50.7769,50.8049,50.7395,50.7489,58296.0
2018-06-12 15:00:00,54.3,54.34,54.28,54.31,61324.0,50.7395,50.7769,50.7208,50.7489,61324.0
2018-06-12 15:10:00,54.3,54.34,54.28,54.34,60058.0,50.7395,50.7769,50.7208,50.7769,60058.0
2018-06-12 15:20:00,54.34,54.42,54.33,54.41,65702.0,50.7769,50.8517,50.7676,50.8423,65702.0
2018-06-12 15:30:00,54.42,54.47,54.4,54.44,121159.0,50.8517,50.8984,50.833,50.8703,121159.0
2018-06-12 15:40:00,54.44,54.5,54.43,54.48,230150.0,50.8703,50.9264,50.861,50.9077,230150.0
2018-06-12 15:50:00,54.49,54.62,54.48,54.55,613211.0,50.9171,51.0385,50.9077,50.9731,613211.0
2018-06-13 09:30:00,54.63,54.75,54.38,54.63,111299.0,51.0479,51.16,50.8143,51.0479,111299.0
2018-06-13 09:40:00,54.63,54.68,54.47,54.51,91980.0,51.0479,51.0946,50.8984,50.9358,91980.0
2018-06-13 09:50:00,54.52,54.66,54.47,54.61,129573.0,50.9451,51.0759,50.8984,51.0292,129573.0
2018-06-13 10:00:00,54.63,54.9,54.63,54.88,104591.0,51.0479,51.3002,51.0479,51.2815,104591.0
2018-06-13 10:10:00,54.89,55.07,54.86,54.88,108231.0,51.2908,51.459,51.2628,51.2815,108231.0
2018-06-13 10:20:00,54.89,54.9,54.7,54.7,78978.0,51.2908,51.3002,51.1133,51.1133,78978.0
2018-06-13 10:30:00,54.71,54.74,54.55,54.7,72011.0,51.1226,51.1507,50.9731,51.1133,72011.0
2018-06-13 10:40:00,54.69,54.74,54.61,54.61,53979.0,51.104,51.1507,51.0292,51.0292,53979.0
2018-06-13 10:50:00,54.61,54.69,54.58,54.64,32158.0,51.0292,51.104,51.0012,51.0572,32158.0
2018-06-13 11:00:00,54.64,54.67,54.57,54.66,53842.0,51.0572,51.0853,50.9918,51.0759,53842.0
2018-06-13 11:10:00,54.66,54.7,54.62,54.64,25920.0,51.0759,51.1133,51.0385,51.0572,25920.0
2018-06-13 11:20:00,54.63,54.67,54.59,54.65,34362.0,51.0479,51.0853,51.0105,51.0666,34362.0
2018-06-13 11:30:00,54.66,54.81,54.62,54.79,65674.0,51.0759,51.2161,51.0385,51.1974,65674.0
2018-06-13 11:40:00,54.79,54.83,54.75,54.79,55561.0,51.1974,51.2348,51.16,51.1974,55561.0
2018-06-13 11:50:00,54.79,54.85,54.79,54.82,27697.0,51.1974,51.2535,51.1974,51.2254,27697.0
2018-06-13 12:00:00,54.82,54.83,54.69,54.69,65629.0,51.2254,51.2348,51.104,51.104,65629.0
2018-06-13 12:10:00,54.7,54.78,54.69,54.72,50215.0,51.1133,51.1881,51.104,51.132,50215.0
2018-06-13 12:20:00,54.72,54.75,54.71,54.73,19854.0,51.132,51.16,51.1226,51.1413,19854.0
2018-06-13 12:30:00,54.73,54.77,54.7,54.77,24706.0,51.1413,51.1787,51.1133,51.1787,24706.0
2018-06-13 12:40:00,54.77,54.8,54.74,54.8,49916.0,51.1787,51.2067,51.1507,51.2067,49916.0
2018-06-13 12:50:00,54.8,54.8,54.64,54.64,50564.0,51.2067,51.2067,51.0572,51.0572,50564.0
2018-06-13 13:00:00,54.65,54.69,54.62,54.68,43459.0,51.0666,51.104,51.0385,51.0946,43459.0
2018-06-13 13:10:00,54.68,54.73,54.67,54.73,35161.0,51.0946,51.1413,51.0853,51.1413,35161.0
2018-06-13 13:20:00,54.74,54.75,54.68,54.73,35780.0,51.1507,51.16,51.0946,51.1413,35780.0
2018-06-13 13:30:00,54.73,54.78,54.72,54.76,30482.0,51.1413,51.1881,51.132,51.1694,30482.0
2018-06-13 13:40:00,54.75,54.77,54.69,54.72,33937.0,51.16,51.1787,51.104,51.132,33937.0
2018-06-13 13:50:00,54.72,54.75,54.7,54.73,39828.0,51.132,51.16,51.1133,51.1413,39828.0
2018-06-13 14:00:00,54.73,54.76,54.6,54.61,88963.0,51.1413,51.1694,51.0199,51.0292,88963.0
2018-06-13 14:10:00,54.61,54.65,54.57,54.58,53174.0,51.0292,51.0666,50.9918,51.0012,53174.0
2018-06-13 14:20:00,54.58,54.58,54.46,54.5,92513.0,51.0012,51.0012,50.889,50.9264,92513.0
2018-06-13 14:30:00,54.5,54.7,54.46,54.69,57051.0,50.9264,51.1133,50.889,51.104,57051.0
2018-06-13 14:40:00,54.7,54.74,54.6,54.63,56589.0,51.1133,51.1507,51.0199,51.0479,56589.0
2018-06-13 14:50:00,54.62,54.66,54.57,54.61,77344.0,51.0385,51.0759,50.9918,51.0292,77344.0
2018-06-13 15:00:00,54.61,54.74,54.6,54.68,65960.0,51.0292,51.1507,51.0199,51.0946,65960.0
2018-06-13 15:10:00,54.68,54.69,54.62,54.64,57132.0,51.0946,51.104,51.0385,51.0572,57132.0
2018-06-13 15:20:00,54.65,54.7,54.61,54.64,65152.0,51.0666,51.1133,51.0292,51.0572,65152.0
2018-06-13 15:30:00,54.65,54.66,54.58,54.63,119622.0,51.0666,51.0759,51.0012,51.0479,119622.0
2018-06-13 15:40:00,54.62,54.71,54.62,54.63,187838.0,51.0385,51.1226,51.0385,51.0479,187838.0
2018-06-13 15:50:00,54.63,54.68,54.59,54.64,485887.0,51.0479,51.0946,51.0105,51.0572,485887.0
2018-06-14 09:30:00,54.78,54.97,54.61,54.85,102850.0,51.1881,51.3656,51.0292,51.2535,102850.0
2018-06-14 09:40:00,54.88,54.98,54.84,54.97,80734.0,51.2815,51.3749,51.2441,51.3656,80734.0
2018-06-14 09:50:00,54.96,55.27,54.96,55.21,162790.0,51.3563,51.6459,51.3563,51.5899,162790.0
2018-06-14 10:00:00,55.22,55.5,55.21,55.42,210363.0,51.5992,51.8608,51.5899,51.7861,210363.0
2018-06-14 10:10:00,55.42,55.42,55.07,55.07,143462.0,51.7861,51.7861,51.459,51.459,143462.0
2018-06-14 10:20:00,55.08,55.2,55.02,55.06,139982.0,51.4684,51.5805,51.4123,51.4497,139982.0
2018-06-14 10:30:00,55.07,55.08,54.97,55.02,130036.0,51.459,51.4684,51.3656,51.4123,130036.0
2018-06-14 10:40:00,55.02,55.12,55.0,55.07,120594.0,51.4123,51.5058,51.3936,51.459,120594.0
2018-06-14 10:50:00,55.07,55.14,54.96,54.97,135199.0,51.459,51.5244,51.3563,51.3656,135199.0
2018-06-14 11:00:00,54.97,55.1,54.93,55.0,165365.0,51.3656,51.4871,51.3282,51.3936,165365.0
2018-06-14 11:10:00,55.0,55.0,54.84,54.87,92824.0,51.3936,51.3936,51.2441,51.2722,92824.0
2018-06-14 11:20:00,54.87,54.91,54.81,54.84,67841.0,51.2722,51.3095,51.2161,51.2441,67841.0
2018-06-14 11:30:00,54.83,54.92,54.76,54.89,75693.0,51.2348,51.3189,51.1694,51.2908,75693.0
2018-06-14 11:40:00,54.89,54.96,54.87,54.93,64990.0,51.2908,51.3563,51.2722,51.3282,64990.0
2018-06-14 11:50:00,54.93,54.99,54.9,54.94,69621.0,51.3282,51.3843,51.3002,51.3376,69621.0
2018-06-14 12:00:00,54.95,55.01,54.95,55.0,44747.0,51.3469,51.403,51.3469,51.3936,44747.0
2018-06-14 12:10:00,55.0,55.01,54.94,54.96,39869.0,51.3936,51.403,51.3376,51.3563,39869.0
2018-06-14 12:20:00,54.96,54.98,54.92,54.94,54093.0,51.3563,51.3749,51.3189,51.3376,54093.0
2018-06-14 12:30:00,54.94,54.95,54.88,54.9,28462.0,51.3376,51.3469,51.2815,51.3002,28462.0
2018-06-14 12:40:00,54.9,54.91,54.82,54.82,32005.0,51.3002,51.3095,51.2254,51.2254,32005.0
2018-06-14 12:50:00,54.82,54.85,54.76,54.78,39998.0,51.2254,51.2535,51.1694,51.1881,39998.0
2018-06-14 13:00:00,54.78,54.91,54.78,54.89,60476.0,51.1881,51.3095,51.1881,51.2908,60476.0
2018-06-14 13:10:00,54.9,54.97,54.89,54.94,34324.0,51.3002,51.3656,51.2908,51.3376,34324.0
2018-06-14 13:20:00,54.95,54.99,54.94,54.96,30677.0,51.3469,51.3843,51.3376,51.3563,30677.0
2018-06-14 13:30:00,54.97,54.98,54.94,54.96,44413.0,51.3656,51.3749,51.3376,51.3563,44413.0
2018-06-14 13:40:00,54.97,54.98,54.95,54.96,31399.0,51.3656,51.3749,51.3469,51.3563,31399.0
2018-06-14 13:50:00,54.97,54.99,54.94,54.95,30158.0,51.3656,51.3843,51.3376,51.3469,30158.0
2018-06-14 14:00:00,54.94,54.96,54.9,54.95,66528.0,51.3376,51.3563,51.3002,51.3469,66528.0
2018-06-14 14:10:00,54.95,55.0,54.93,54.95,92918.0,51.3469,51.3936,51.3282,51.3469,92918.0
2018-06-14 14:20:00,54.95,55.0,54.94,55.0,147472.0,51.3469,51.3936,51.3376,51.3936,147472.0
2018-06-14 14:30:00,55.0,55.02,54.94,54.94,70146.0,51.3936,51.4123,51.3376,51.3376,70146.0
2018-06-14 14:40:00,54.94,54.99,54.89,54.89,71140.0,51.3376,51.3843,51.2908,51.2908,71140.0
2018-06-14 14:50:00,54.9,54.91,54.85,54.89,48156.0,51.3002,51.3095,51.2535,51.2908,48156.0
2018-06-14 15:00:00,54.89,54.91,54.85,54.88,105113.0,51.2908,51.3095,51.2535,51.2815,105113.0
2018-06-14 15:10:00,54.89,54.91,54.85,54.85,54375.0,51.2908,51.3095,51.2535,51.2535,54375.0
2018-06-14 15:20:00,54.85,54.93,54.84,54.91,124222.0,51.2535,51.3282,51.2441,51.3095,124222.0
2018-06-14 15:30:00,54.92,54.97,54.91,54.94,157382.0,51.3189,51.3656,51.3095,51.3376,157382.0
2018-06-14 15:40:00,54.93,54.97,54.91,54.95,165912.0,51.3282,51.3656,51.3095,51.3469,165912.0
2018-06-14 15:50:00,54.95,54.95,54.83,54.9,353098.0,51.3469,51.3469,51.2348,51.3002,353098.0
2018-06-15 09:30:00,54.65,54.67,54.12,54.38,646121.0,51.0666,51.0853,50.5713,50.8143,646121.0
2018-06-15 09:40:00,54.37,54.57,54.3,54.53,120636.0,50.8049,50.9918,50.7395,50.9544,120636.0
2018-06-15 09:50:00,54.53,54.55,54.45,54.5,91941.0,50.9544,50.9731,50.8797,50.9264,91941.0
2018-06-15 10:00:00,54.5,54.78,54.45,54.58,89106.0,50.9264,51.1881,50.8797,51.0012,89106.0
2018-06-15 10:10:00,54.59,54.73,54.52,54.66,183269.0,51.0105,51.1413,50.9451,51.0759,183269.0
2018-06-15 10:20:00,54.65,54.69,54.51,54.52,98268.0,51.0666,51.104,50.9358,50.9451,98268.0
2018-06-15 10:30:00,54.5,54.5,54.25,54.31,183953.0,50.9264,50.9264,50.6928,50.7489,183953.0
2018-06-15 10:40:00,54.29,54.61,54.27,54.61,135436.0,50.7302,51.0292,50.7115,51.0292,135436.0
2018-06-15 10:50:00,54.6,54.73,54.56,54.67,94676.0,51.0199,51.1413,50.9825,51.0853,94676.0
2018-06-15 11:00:00,54.67,54.73,54.6,54.61,92373.0,51.0853,51.1413,51.0199,51.0292,92373.0
2018-06-15 11:10:00,54.6,54.66,54.57,54.61,84972.0,51.0199,51.0759,50.9918,51.0292,84972.0
2018-06-15 11:20:00,54.61,54.69,54.58,54.62,90183.0,51.0292,51.104,51.0012,51.0385,90183.0
2018-06-15 11:30:00,54.62,54.65,54.52,54.55,100399.0,51.0385,51.0666,50.9451,50.9731,100399.0
2018-06-15 11:40:00,54.55,54.61,54.54,54.6,173203.0,50.9731,51.0292,50.9638,51.0199,173203.0
2018-06-15 11:50:00,54.58,54.61,54.48,54.5,107551.0,51.0012,51.0292,50.9077,50.9264,107551.0
2018-06-15 12:00:00,54.5,54.51,54.33,54.35,78266.0,50.9264,50.9358,50.7676,50.7863,78266.0
2018-06-15 12:10:00,54.35,54.46,54.33,54.45,55114.0,50.7863,50.889,50.7676,50.8797,55114.0
2018-06-15 12:20:00,54.44,54.49,54.38,54.41,50775.0,50.8703,50.9171,50.8143,50.8423,50775.0
2018-06-15 12:30:00,54.4,54.47,54.39,54.44,57330.0,50.833,50.8984,50.8236,50.8703,57330.0
2018-06-15 12:40:00,54.45,54.53,54.43,54.52,48799.0,50.8797,50.9544,50.861,50.9451,48799.0
2018-06-15 12:50:00,54.51,54.61,54.47,54.59,76738.0,50.9358,51.0292,50.8984,51.0105,76738.0
2018-06-15 13:00:00,54.58,54.68,54.57,54.61,53063.0,51.0012,51.0946,50.9918,51.0292,53063.0
2018-06-15 13:10:00,54.61,54.75,54.58,54.73,74683.0,51.0292,51.16,51.0012,51.1413,74683.0
2018-06-15 13:20:00,54.72,54.82,54.72,54.78,51661.0,51.132,51.2254,51.132,51.1881,51661.0
2018-06-15 13:30:00,54.79,54.83,54.78,54.79,41394.0,51.1974,51.2348,51.1881,51.1974,41394.0
2018-06-15 13:40:00,54.78,54.79,54.74,54.74,41936.0,51.1881,51.1974,51.1507,51.1507,41936.0
2018-06-15 13:50:00,54.73,54.74,54.7,54.71,32836.0,51.1413,51.1507,51.1133,51.1226,32836.0
2018-06-15 14:00:00,54.72,54.81,54.71,54.81,35723.0,51.132,51.2161,51.1226,51.2161,35723.0
2018-06-15 14:10:00,54.81,54.9,54.8,54.89,48665.0,51.2161,51.3002,51.2067,51.2908,48665.0
2018-06-15 14:20:00,54.89,55.07,54.89,55.05,99644.0,51.2908,51.459,51.2908,51.4404,99644.0
2018-06-15 14:30:00,55.06,55.15,54.96,54.98,81919.0,51.4497,51.5338,51.3563,51.3749,81919.0
2018-06-15 14:40:00,54.98,55.02,54.97,54.98,42262.0,51.3749,51.4123,51.3656,51.3749,42262.0
2018-06-15 14:50:00,54.98,55.01,54.97,54.98,40709.0,51.3749,51.403,51.3656,51.3749,40709.0
2018-06-15 15:00:00,54.98,55.0,54.95,54.99,37232.0,51.3749,51.3936,51.3469,51.3843,37232.0
2018-06-15 15:10:00,54.99,54.99,54.94,54.96,62162.0,51.3843,51.3843,51.3376,51.3563,62162.0
2018-06-15 15:20:00,54.96,55.04,54.93,55.03,49266.0,51.3563,51.431,51.3282,51.4217,49266.0
2018-06-15 15:30:00,55.03,55.09,55.01,55.08,144255.0,51.4217,51.4777,51.403,51.4684,144255.0
2018-06-15 15:40:00,55.08,55.11,55.03,55.11,346503.0,51.4684,51.4964,51.4217,51.4964,346503.0
2018-06-15 15:50:00,55.1,55.18,55.0,55.17,845555.0,51.4871,51.5618,51.3936,51.5525,845555.0
2018-06-18 09:30:00,54.73,54.85,54.46,54.48,252448.0,51.1413,51.2535,50.889,50.9077,252448.0
2018-06-18 09:40:00,54.47,54.47,54.3,54.46,145824.0,50.8984,50.8984,50.7395,50.889,145824.0
2018-06-18 09:50:00,54.46,54.66,54.41,54.62,209615.0,50.889,51.0759,50.8423,51.0385,209615.0
2018-06-18 10:00:00,54.62,54.69,54.47,54.57,358058.0,51.0385,51.104,50.8984,50.9918,358058.0
2018-06-18 10:10:00,54.56,54.65,54.52,54.62,77519.0,50.9825,51.0666,50.9451,51.0385,77519.0
2018-06-18 10:20:00,54.63,54.88,54.63,54.8,68947.0,51.0479,51.2815,51.0479,51.2067,68947.0
2018-06-18 10:30:00,54.8,54.95,54.79,54.94,70956.0,51.2067,51.3469,51.1974,51.3376,70956.0
2018-06-18 10:40:00,54.95,54.96,54.75,54.91,60856.0,51.3469,51.3563,51.16,51.3095,60856.0
2018-06-18 10:50:00,54.91,54.98,54.79,54.87,93473.0,51.3095,51.3749,51.1974,51.2722,93473.0
2018-06-18 11:00:00,54.88,54.96,54.85,54.96,55414.0,51.2815,51.3563,51.2535,51.3563,55414.0
2018-06-18 11:10:00,54.95,55.05,54.93,55.05,151759.0,51.3469,51.4404,51.3282,51.4404,151759.0
2018-06-18 11:20:00,55.04,55.06,54.89,54.91,83845.0,51.431,51.4497,51.2908,51.3095,83845.0
2018-06-18 11:30:00,54.92,54.98,54.89,54.91,94737.0,51.3189,51.3749,51.2908,51.3095,94737.0
2018-06-18 11:40:00,54.91,54.91,54.82,54.89,88714.0,51.3095,51.3095,51.2254,51.2908,88714.0
2018-06-18 11:50:00,54.9,54.94,54.82,54.86,95100.0,51.3002,51.3376,51.2254,51.2628,95100.0
2018-06-18 12:00:00,54.85,54.87,54.78,54.82,69154.0,51.2535,51.2722,51.1881,51.2254,69154.0
2018-06-18 12:10:00,54.82,54.89,54.79,54.82,47489.0,51.2254,51.2908,51.1974,51.2254,47489.0
2018-06-18 12:20:00,54.82,54.82,54.67,54.73,43508.0,51.2254,51.2254,51.0853,51.1413,43508.0
2018-06-18 12:30:00,54.72,54.79,54.7,54.78,38933.0,51.132,51.1974,51.1133,51.1881,38933.0
2018-06-18 12:40:00,54.78,54.87,54.77,54.85,47705.0,51.1881,51.2722,51.1787,51.2535,47705.0
2018-06-18 12:50:00,54.85,54.87,54.82,54.86,31093.0,51.2535,51.2722,51.2254,51.2628,31093.0
2018-06-18 13:00:00,54.86,54.89,54.79,54.8,63770.0,51.2628,51.2908,51.1974,51.2067,63770.0
2018-06-18 13:10:00,54.82,54.84,54.79,54.82,37118.0,51.2254,51.2441,51.1974,51.2254,37118.0
2018-06-18 13:20:00,54.83,54.89,54.8,54.85,36292.0,51.2348,51.2908,51.2067,51.2535,36292.0
2018-06-18 13:30:00,54.86,54.93,54.85,54.86,35521.0,51.2628,51.3282,51.2535,51.2628,35521.0
2018-06-18 13:40:00,54.86,54.86,54.75,54.8,40409.0,51.2628,51.2628,51.16,51.2067,40409.0
2018-06-18 13:50:00,54.82,54.85,54.77,54.79,41468.0,51.2254,51.2535,51.1787,51.1974,41468.0
2018-06-18 14:00:00,54.79,54.8,54.7,54.78,42926.0,51.1974,51.2067,51.1133,51.1881,42926.0
2018-06-18 14:10:00,54.78,54.88,54.76,54.87,42721.0,51.1881,51.2815,51.1694,51.2722,42721.0
2018-06-18 14:20:00,54.87,54.97,54.86,54.94,44984.0,51.2722,51.3656,51.2628,51.3376,44984.0
2018-06-18 14:30:00,54.94,54.97,54.92,54.95,56519.0,51.3376,51.3656,51.3189,51.3469,56519.0
2018-06-18 14:40:00,54.95,55.01,54.94,54.95,84475.0,51.3469,51.403,51.3376,51.3469,84475.0
2018-06-18 14:50:00,54.95,54.95,54.89,54.9,54480.0,51.3469,51.3469,51.2908,51.3002,54480.0
2018-06-18 15:00:00,54.9,54.96,54.89,54.92,53702.0,51.3002,51.3563,51.2908,51.3189,53702.0
2018-06-18 15:10:00,54.93,54.94,54.9,54.94,54747.0,51.3282,51.3376,51.3002,51.3376,54747.0
2018-06-18 15:20:00,54.94,54.94,54.88,54.89,73141.0,51.3376,51.3376,51.2815,51.2908,73141.0
2018-06-18 15:30:00,54.89,54.9,54.84,54.84,96799.0,51.2908,51.3002,51.2441,51.2441,96799.0
2018-06-18 15:40:00,54.84,54.89,54.79,54.89,196035.0,51.2441,51.2908,51.1974,51.2908,196035.0
2018-06-18 15:50:00,54.88,54.88,54.75,54.8,420429.0,51.2815,51.2815,51.16,51.2067,420429.0
2018-06-19 09:30:00,54.33,54.44,54.2,54.21,143292.0,50.7676,50.8703,50.6461,50.6554,143292.0
2018-06-19 09:40:00,54.23,54.23,53.81,53.9,240208.0,50.6741,50.6741,50.2817,50.3658,240208.0
2018-06-19 09:50:00,53.9,53.97,53.63,53.64,221252.0,50.3658,50.4312,50.1135,50.1228,221252.0
2018-06-19 10:00:00,53.63,53.73,53.61,53.62,113446.0,50.1135,50.2069,50.0948,50.1041,113446.0
2018-06-19 10:10:00,53.62,53.65,53.4,53.43,174532.0,50.1041,50.1321,49.8985,49.9266,174532.0
2018-06-19 10:20:00,53.44,53.55,53.32,53.47,142553.0,49.9359,50.0387,49.8238,49.964,142553.0
2018-06-19 10:30:00,53.47,53.71,53.45,53.48,147559.0,49.964,50.1882,49.9453,49.9733,147559.0
2018-06-19 10:40:00,53.48,53.67,53.44,53.62,136104.0,49.9733,50.1508,49.9359,50.1041,136104.0
2018-06-19 10:50:00,53.63,53.67,53.42,53.43,163261.0,50.1135,50.1508,49.9172,49.9266,163261.0
2018-06-19 11:00:00,53.43,53.52,53.39,53.51,120750.0,49.9266,50.0107,49.8892,50.0013,120750.0
2018-06-19 11:10:00,53.52,53.57,53.43,53.51,107237.0,50.0107,50.0574,49.9266,50.0013,107237.0
2018-06-19 11:20:00,53.5,53.57,53.49,53.54,103835.0,49.992,50.0574,49.9826,50.0294,103835.0
2018-06-19 11:30:00,53.54,53.59,53.49,53.56,100832.0,50.0294,50.0761,49.9826,50.0481,100832.0
2018-06-19 11:40:00,53.55,53.74,53.54,53.68,69164.0,50.0387,50.2162,50.0294,50.1602,69164.0
2018-06-19 11:50:00,53.69,53.8,53.68,53.75,81800.0,50.1695,50.2723,50.1602,50.2256,81800.0
2018-06-19 12:00:00,53.76,53.78,53.67,53.68,54828.0,50.2349,50.2536,50.1508,50.1602,54828.0
2018-06-19 12:10:00,53.68,53.79,53.64,53.77,46745.0,50.1602,50.263,50.1228,50.2443,46745.0
2018-06-19 12:20:00,53.77,53.8,53.69,53.7,31186.0,50.2443,50.2723,50.1695,50.1789,31186.0
2018-06-19 12:30:00,53.7,53.7,53.61,53.64,42315.0,50.1789,50.1789,50.0948,50.1228,42315.0
2018-06-19 12:40:00,53.64,53.64,53.49,53.5,197747.0,50.1228,50.1228,49.9826,49.992,197747.0
2018-06-19 12:50:00,53.5,53.6,53.5,53.57,61339.0,49.992,50.0854,49.992,50.0574,61339.0
2018-06-19 13:00:00,53.56,53.58,53.53,53.55,37550.0,50.0481,50.0667,50.02,50.0387,37550.0
2018-06-19 13:10:00,53.55,53.56,53.49,53.51,72701.0,50.0387,50.0481,49.9826,50.0013,72701.0
2018-06-19 13:20:00,53.51,53.53,53.45,53.46,76745.0,50.0013,50.02,49.9453,49.9546,76745.0
2018-06-19 13:30:00,53.47,53.47,53.36,53.47,65907.0,49.964,49.964,49.8612,49.964,65907.0
2018-06-19 13:40:00,53.47,53.56,53.47,53.55,58858.0,49.964,50.0481,49.964,50.0387,58858.0
2018-06-19 13:50:00,53.56,53.6,53.51,53.52,56066.0,50.0481,50.0854,50.0013,50.0107,56066.0
2018-06-19 14:00:00,53.52,53.67,53.51,53.62,64667.0,50.0107,50.1508,50.0013,50.1041,64667.0
2018-06-19 14:10:00,53.61,53.68,53.59,53.68,60679.0,50.0948,50.1602,50.0761,50.1602,60679.0
2018-06-19 14:20:00,53.68,53.68,53.58,53.59,62424.0,50.1602,50.1602,50.0667,50.0761,62424.0
2018-06-19 14:30:00,53.59,53.61,53.55,53.6,54324.0,50.0761,50.0948,50.0387,50.0854,54324.0
2018-06-19 14:40:00,53.6,53.69,53.6,53.66,64174.0,50.0854,50.1695,50.0854,50.1415,64174.0
2018-06-19 14:50:00,53.65,53.71,53.64,53.67,68704.0,50.1321,50.1882,50.1228,50.1508,68704.0
2018-06-19 15:00:00,53.67,53.71,53.63,53.7,86324.0,50.1508,50.1882,50.1135,50.1789,86324.0
2018-06-19 15:10:00,53.7,53.72,53.66,53.69,85784.0,50.1789,50.1976,50.1415,50.1695,85784.0
2018-06-19 15:20:00,53.69,53.73,53.67,53.7,99907.0,50.1695,50.2069,50.1508,50.1789,99907.0
2018-06-19 15:30:00,53.7,53.78,53.69,53.78,100621.0,50.1789,50.2536,50.1695,50.2536,100621.0
2018-06-19 15:40:00,53.78,53.79,53.69,53.73,161653.0,50.2536,50.263,50.1695,50.2069,161653.0
2018-06-19 15:50:00,53.74,53.81,53.72,53.78,394491.0,50.2162,50.2817,50.1976,50.2536,394491.0
2018-06-20 09:30:00,54.0,54.0,53.71,53.84,149954.0,50.4592,50.4592,50.1882,50.3097,149954.0
2018-06-20 09:40:00,53.84,53.9,53.71,53.84,104614.0,50.3097,50.3658,50.1882,50.3097,104614.0
2018-06-20 09:50:00,53.85,54.07,53.84,54.04,79808.0,50.319,50.5246,50.3097,50.4966,79808.0
2018-06-20 10:00:00,54.05,54.11,54.0,54.05,87801.0,50.5059,50.562,50.4592,50.5059,87801.0
2018-06-20 10:10:00,54.05,54.08,53.95,53.98,71987.0,50.5059,50.534,50.4125,50.4405,71987.0
2018-06-20 10:20:00,53.98,54.08,53.96,54.04,84725.0,50.4405,50.534,50.4218,50.4966,84725.0
2018-06-20 10:30:00,54.04,54.13,53.99,54.11,110459.0,50.4966,50.5807,50.4499,50.562,110459.0
2018-06-20 10:40:00,54.11,54.32,54.11,54.25,120769.0,50.562,50.7582,50.562,50.6928,120769.0
2018-06-20 10:50:00,54.26,54.41,54.24,54.34,97413.0,50.7022,50.8423,50.6835,50.7769,97413.0
2018-06-20 11:00:00,54.35,54.36,54.15,54.21,73013.0,50.7863,50.7956,50.5994,50.6554,73013.0
2018-06-20 11:10:00,54.21,54.42,54.2,54.38,203957.0,50.6554,50.8517,50.6461,50.8143,203957.0
2018-06-20 11:20:00,54.39,54.59,54.39,54.54,183818.0,50.8236,51.0105,50.8236,50.9638,183818.0
2018-06-20 11:30:00,54.55,54.55,54.38,54.4,91932.0,50.9731,50.9731,50.8143,50.833,91932.0
2018-06-20 11:40:00,54.4,54.51,54.36,54.46,88828.0,50.833,50.9358,50.7956,50.889,88828.0
2018-06-20 11:50:00,54.47,54.53,54.43,54.46,116582.0,50.8984,50.9544,50.861,50.889,116582.0
2018-06-20 12:00:00,54.46,54.48,54.38,54.41,67983.0,50.889,50.9077,50.8143,50.8423,67983.0
2018-06-20 12:10:00,54.4,54.48,54.38,54.48,55732.0,50.833,50.9077,50.8143,50.9077,55732.0
2018-06-20 12:20:00,54.48,54.48,54.36,54.39,49989.0,50.9077,50.9077,50.7956,50.8236,49989.0
2018-06-20 12:30:00,54.39,54.41,54.35,54.35,56172.0,50.8236,50.8423,50.7863,50.7863,56172.0
2018-06-20 12:40:00,54.36,54.39,54.31,54.36,66694.0,50.7956,50.8236,50.7489,50.7956,66694.0
2018-06-20 12:50:00,54.36,54.36,54.27,54.28,49831.0,50.7956,50.7956,50.7115,50.7208,49831.0
2018-06-20 13:00:00,54.28,54.28,54.18,54.19,58082.0,50.7208,50.7208,50.6274,50.6367,58082.0
2018-06-20 13:10:00,54.19,54.27,54.18,54.25,58807.0,50.6367,50.7115,50.6274,50.6928,58807.0
2018-06-20 13:20:00,54.25,54.28,54.2,54.23,39179.0,50.6928,50.7208,50.6461,50.6741,39179.0
2018-06-20 13:30:00,54.23,54.24,54.19,54.2,41342.0,50.6741,50.6835,50.6367,50.6461,41342.0
2018-06-20 13:40:00,54.2,54.2,54.11,54.13,50198.0,50.6461,50.6461,50.562,50.5807,50198.0
2018-06-20 13:50:00,54.13,54.14,54.05,54.08,65619.0,50.5807,50.59,50.5059,50.534,65619.0
2018-06-20 14:00:00,54.08,54.13,54.07,54.12,52068.0,50.534,50.5807,50.5246,50.5713,52068.0
2018-06-20 14:10:00,54.12,54.22,54.11,54.16,61328.0,50.5713,50.6648,50.562,50.6087,61328.0
2018-06-20 14:20:00,54.17,54.19,54.06,54.08,64336.0,50.6181,50.6367,50.5153,50.534,64336.0
2018-06-20 14:30:00,54.08,54.1,54.03,54.05,55665.0,50.534,50.5526,50.4872,50.5059,55665.0
2018-06-20 14:40:00,54.05,54.05,54.0,54.02,59842.0,50.5059,50.5059,50.4592,50.4779,59842.0
2018-06-20 14:50:00,54.01,54.02,53.96,53.98,68053.0,50.4685,50.4779,50.4218,50.4405,68053.0
2018-06-20 15:00:00,53.98,53.99,53.91,53.94,90455.0,50.4405,50.4499,50.3751,50.4031,90455.0
2018-06-20 15:10:00,53.95,54.01,53.94,53.98,70660.0,50.4125,50.4685,50.4031,50.4405,70660.0
2018-06-20 15:20:00,53.98,54.0,53.95,53.96,64684.0,50.4405,50.4592,50.4125,50.4218,64684.0
2018-06-20 15:30:00,53.97,53.97,53.9,53.95,104417.0,50.4312,50.4312,50.3658,50.4125,104417.0
2018-06-20 15:40:00,53.95,53.95,53.86,53.9,162450.0,50.4125,50.4125,50.3284,50.3658,162450.0
2018-06-20 15:50:00,53.91,53.91,53.83,53.85,393132.0,50.3751,50.3751,50.3003,50.319,393132.0
2018-06-21 09:30:00,53.8,54.04,53.77,53.93,96473.0,50.2723,50.4966,50.2443,50.3938,96473.0
2018-06-21 09:40:00,53.93,54.3,53.92,54.29,197328.0,50.3938,50.7395,50.3844,50.7302,197328.0
2018-06-21 09:50:00,54.29,54.31,53.97,54.0,124166.0,50.7302,50.7489,50.4312,50.4592,124166.0
2018-06-21 10:00:00,54.0,54.05,53.8,53.8,172676.0,50.4592,50.5059,50.2723,50.2723,172676.0
2018-06-21 10:10:00,53.8,53.84,53.55,53.57,181291.0,50.2723,50.3097,50.0387,50.0574,181291.0
2018-06-21 10:20:00,53.57,53.6,53.4,53.6,88316.0,50.0574,50.0854,49.8985,50.0854,88316.0
2018-06-21 10:30:00,53.61,53.71,53.57,53.6,81512.0,50.0948,50.1882,50.0574,50.0854,81512.0
2018-06-21 10:40:00,53.61,53.69,53.57,53.63,59126.0,50.0948,50.1695,50.0574,50.1135,59126.0
2018-06-21 10:50:00,53.63,53.79,53.62,53.73,90099.0,50.1135,50.263,50.1041,50.2069,90099.0
2018-06-21 11:00:00,53.73,53.8,53.69,53.74,62718.0,50.2069,50.2723,50.1695,50.2162,62718.0
2018-06-21 11:10:00,53.75,53.94,53.72,53.9,60547.0,50.2256,50.4031,50.1976,50.3658,60547.0
2018-06-21 11:20:00,53.89,53.93,53.77,53.78,63730.0,50.3564,50.3938,50.2443,50.2536,63730.0
2018-06-21 11:30:00,53.79,53.91,53.79,53.91,70238.0,50.263,50.3751,50.263,50.3751,70238.0
2018-06-21 11:40:00,53.91,53.99,53.91,53.97,55395.0,50.3751,50.4499,50.3751,50.4312,55395.0
2018-06-21 11:50:00,53.97,54.0,53.86,53.94,37080.0,50.4312,50.4592,50.3284,50.4031,37080.0
2018-06-21 12:00:00,53.95,53.96,53.81,53.88,45943.0,50.4125,50.4218,50.2817,50.3471,45943.0
2018-06-21 12:10:00,53.9,53.94,53.89,53.94,32163.0,50.3658,50.4031,50.3564,50.4031,32163.0
2018-06-21 12:20:00,53.94,54.0,53.93,53.99,32343.0,50.4031,50.4592,50.3938,50.4499,32343.0
2018-06-21 12:30:00,54.0,54.03,53.98,54.01,31634.0,50.4592,50.4872,50.4405,50.4685,31634.0
2018-06-21 12:40:00,54.01,54.21,54.0,54.21,43438.0,50.4685,50.6554,50.4592,50.6554,43438.0
2018-06-21 12:50:00,54.21,54.21,54.05,54.05,48262.0,50.6554,50.6554,50.5059,50.5059,48262.0
2018-06-21 13:00:00,54.05,54.06,53.97,54.0,52541.0,50.5059,50.5153,50.4312,50.4592,52541.0
2018-06-21 13:10:00,54.01,54.04,53.98,53.99,39490.0,50.4685,50.4966,50.4405,50.4499,39490.0
2018-06-21 13:20:00,53.98,54.06,53.97,54.01,52071.0,50.4405,50.5153,50.4312,50.4685,52071.0
2018-06-21 13:30:00,54.02,54.03,53.94,53.96,68562.0,50.4779,50.4872,50.4031,50.4218,68562.0
2018-06-21 13:40:00,53.96,54.03,53.94,54.03,54098.0,50.4218,50.4872,50.4031,50.4872,54098.0
2018-06-21 13:50:00,54.02,54.03,53.97,54.02,39685.0,50.4779,50.4872,50.4312,50.4779,39685.0
2018-06-21 14:00:00,54.02,54.05,53.94,54.02,68941.0,50.4779,50.5059,50.4031,50.4779,68941.0
2018-06-21 14:10:00,54.02,54.05,54.0,54.02,41041.0,50.4779,50.5059,50.4592,50.4779,41041.0
2018-06-21 14:20:00,54.02,54.05,54.0,54.02,50988.0,50.4779,50.5059,50.4592,50.4779,50988.0
2018-06-21 14:30:00,54.02,54.03,53.95,53.95,58805.0,50.4779,50.4872,50.4125,50.4125,58805.0
2018-06-21 14:40:00,53.96,53.99,53.93,53.98,34692.0,50.4218,50.4499,50.3938,50.4405,34692.0
2018-06-21 14:50:00,53.98,53.99,53.86,53.87,52709.0,50.4405,50.4499,50.3284,50.3377,52709.0
2018-06-21 15:00:00,53.87,53.92,53.82,53.91,49140.0,50.3377,50.3844,50.291,50.3751,49140.0
2018-06-21 15:10:00,53.9,53.91,53.75,53.78,151868.0,50.3658,50.3751,50.2256,50.2536,151868.0
2018-06-21 15:20:00,53.78,53.91,53.71,53.88,178172.0,50.2536,50.3751,50.1882,50.3471,178172.0
2018-06-21 15:30:00,53.88,53.88,53.64,53.69,139022.0,50.3471,50.3471,50.1228,50.1695,139022.0
2018-06-21 15:40:00,53.68,53.78,53.61,53.75,223646.0,50.1602,50.2536,50.0948,50.2256,223646.0
2018-06-21 15:50:00,53.75,53.8,53.71,53.73,441818.0,50.2256,50.2723,50.1882,50.2069,441818.0
2018-06-22 09:30:00,53.53,53.99,53.45,53.73,323468.0,50.02,50.4499,49.9453,50.2069,323468.0
2018-06-22 09:40:00,53.74,53.94,53.45,53.47,427591.0,50.2162,50.4031,49.9453,49.964,427591.0
2018-06-22 09:50:00,53.48,53.52,53.33,53.41,205221.0,49.9733,50.0107,49.8331,49.9079,205221.0
2018-06-22 10:00:00,53.41,53.53,53.33,53.49,208438.0,49.9079,50.02,49.8331,49.9826,208438.0
2018-06-22 10:10:00,53.51,53.58,53.4,53.4,132583.0,50.0013,50.0667,49.8985,49.8985,132583.0
2018-06-22 10:20:00,53.4,53.46,53.16,53.22,247969.0,49.8985,49.9546,49.6743,49.7303,247969.0
2018-06-22 10:30:00,53.23,53.27,52.92,52.92,263552.0,49.7397,49.7771,49.45,49.45,263552.0
2018-06-22 10:40:00,52.91,52.97,52.8,52.83,186191.0,49.4407,49.4967,49.3379,49.3659,186191.0
2018-06-22 10:50:00,52.82,52.92,52.8,52.92,128050.0,49.3566,49.45,49.3379,49.45,128050.0
2018-06-22 11:00:00,52.92,52.93,52.84,52.87,155340.0,49.45,49.4594,49.3753,49.4033,155340.0
2018-06-22 11:10:00,52.87,52.89,52.67,52.67,230770.0,49.4033,49.422,49.2164,49.2164,230770.0
2018-06-22 11:20:00,52.66,52.87,52.65,52.86,162841.0,49.2071,49.4033,49.1977,49.394,162841.0
2018-06-22 11:30:00,52.87,52.94,52.83,52.93,125048.0,49.4033,49.4687,49.3659,49.4594,125048.0
2018-06-22 11:40:00,52.93,53.04,52.93,52.94,184379.0,49.4594,49.5621,49.4594,49.4687,184379.0
2018-06-22 11:50:00,52.95,52.95,52.7,52.71,116092.0,49.478,49.478,49.2444,49.2538,116092.0
2018-06-22 12:00:00,52.71,52.83,52.68,52.74,106085.0,49.2538,49.3659,49.2258,49.2818,106085.0
2018-06-22 12:10:00,52.73,52.75,52.6,52.6,107266.0,49.2725,49.2912,49.151,49.151,107266.0
2018-06-22 12:20:00,52.61,52.66,52.55,52.62,96753.0,49.1603,49.2071,49.1043,49.1697,96753.0
2018-06-22 12:30:00,52.61,52.63,52.58,52.62,77857.0,49.1603,49.179,49.1323,49.1697,77857.0
2018-06-22 12:40:00,52.62,52.62,52.47,52.52,164117.0,49.1697,49.1697,49.0295,49.0762,164117.0
2018-06-22 12:50:00,52.51,52.58,52.49,52.57,71726.0,49.0669,49.1323,49.0482,49.123,71726.0
2018-06-22 13:00:00,52.57,52.58,52.46,52.49,154947.0,49.123,49.1323,49.0202,49.0482,154947.0
2018-06-22 13:10:00,52.5,52.56,52.48,52.53,126282.0,49.0576,49.1136,49.0389,49.0856,126282.0
2018-06-22 13:20:00,52.53,52.57,52.47,52.5,69510.0,49.0856,49.123,49.0295,49.0576,69510.0
2018-06-22 13:30:00,52.51,52.62,52.47,52.61,100991.0,49.0669,49.1697,49.0295,49.1603,100991.0
2018-06-22 13:40:00,52.62,52.66,52.56,52.57,109325.0,49.1697,49.2071,49.1136,49.123,109325.0
2018-06-22 13:50:00,52.56,52.57,52.49,52.51,90897.0,49.1136,49.123,49.0482,49.0669,90897.0
2018-06-22 14:00:00,52.51,52.54,52.44,52.47,129079.0,49.0669,49.0949,49.0015,49.0295,129079.0
2018-06-22 14:10:00,52.47,52.57,52.42,52.55,114903.0,49.0295,49.123,48.9828,49.1043,114903.0
2018-06-22 14:20:00,52.55,52.59,52.44,52.45,80511.0,49.1043,49.1417,49.0015,49.0108,80511.0
2018-06-22 14:30:00,52.45,52.59,52.44,52.59,113085.0,49.0108,49.1417,49.0015,49.1417,113085.0
2018-06-22 14:40:00,52.59,52.64,52.56,52.64,177632.0,49.1417,49.1884,49.1136,49.1884,177632.0
2018-06-22 14:50:00,52.64,52.73,52.63,52.73,94915.0,49.1884,49.2725,49.179,49.2725,94915.0
2018-06-22 15:00:00,52.73,52.75,52.68,52.7,216000.0,49.2725,49.2912,49.2258,49.2444,216000.0
2018-06-22 15:10:00,52.69,52.7,52.64,52.65,121448.0,49.2351,49.2444,49.1884,49.1977,121448.0
2018-06-22 15:20:00,52.65,52.66,52.6,52.61,136061.0,49.1977,49.2071,49.151,49.1603,136061.0
2018-06-22 15:30:00,52.62,52.73,52.61,52.73,273348.0,49.1697,49.2725,49.1603,49.2725,273348.0
2018-06-22 15:40:00,52.73,52.94,52.72,52.86,487049.0,49.2725,49.4687,49.2631,49.394,487049.0
2018-06-22 15:50:00,52.86,52.87,52.67,52.71,1051590.0,49.394,49.4033,49.2164,49.2538,1051590.0
2018-06-25 09:30:00,52.28,52.6,52.17,52.49,130139.0,48.852,49.151,48.7492,49.0482,130139.0
2018-06-25 09:40:00,52.47,52.5,52.05,52.09,148090.0,49.0295,49.0576,48.6371,48.6744,148090.0
2018-06-25 09:50:00,52.08,52.16,51.94,51.98,114220.0,48.6651,48.7398,48.5343,48.5717,114220.0
2018-06-25 10:00:00,52.0,52.03,51.72,51.83,201109.0,48.5903,48.6184,48.3287,48.4315,201109.0
2018-06-25 10:10:00,51.83,51.88,51.78,51.82,113659.0,48.4315,48.4782,48.3848,48.4221,113659.0
2018-06-25 10:20:00,51.82,51.9,51.74,51.86,175157.0,48.4221,48.4969,48.3474,48.4595,175157.0
2018-06-25 10:30:00,51.86,51.92,51.74,51.76,118169.0,48.4595,48.5156,48.3474,48.3661,118169.0
2018-06-25 10:40:00,51.75,51.88,51.64,51.7,139095.0,48.3567,48.4782,48.2539,48.31,139095.0
2018-06-25 10:50:00,51.72,51.83,51.69,51.7,130440.0,48.3287,48.4315,48.3007,48.31,130440.0
2018-06-25 11:00:00,51.69,51.78,51.55,51.59,109962.0,48.3007,48.3848,48.1698,48.2072,109962.0
2018-06-25 11:10:00,51.59,51.63,51.42,51.44,147240.0,48.2072,48.2446,48.0484,48.0671,147240.0
2018-06-25 11:20:00,51.44,51.46,51.2,51.27,142262.0,48.0671,48.0857,47.8428,47.9082,142262.0
2018-06-25 11:30:00,51.28,51.41,51.27,51.34,131410.0,47.9176,48.039,47.9082,47.9736,131410.0
2018-06-25 11:40:00,51.35,51.43,51.29,51.41,300947.0,47.983,48.0577,47.9269,48.039,300947.0
2018-06-25 11:50:00,51.41,51.48,51.39,51.44,132392.0,48.039,48.1044,48.0203,48.0671,132392.0
2018-06-25 12:00:00,51.43,51.45,51.1,51.11,132792.0,48.0577,48.0764,47.7494,47.7587,132792.0
2018-06-25 12:10:00,51.12,51.18,50.92,51.16,194467.0,47.768,47.8241,47.5812,47.8054,194467.0
2018-06-25 12:20:00,51.16,51.31,51.12,51.25,95549.0,47.8054,47.9456,47.768,47.8895,95549.0
2018-06-25 12:30:00,51.24,51.41,51.23,51.31,123714.0,47.8802,48.039,47.8708,47.9456,123714.0
2018-06-25 12:40:00,51.31,51.42,51.31,51.37,134655.0,47.9456,48.0484,47.9456,48.0017,134655.0
2018-06-25 12:50:00,51.37,51.45,51.34,51.42,123767.0,48.0017,48.0764,47.9736,48.0484,123767.0
2018-06-25 13:00:00,51.42,51.44,51.32,51.37,87816.0,48.0484,48.0671,47.9549,48.0017,87816.0
2018-06-25 13:10:00,51.37,51.37,51.24,51.31,94684.0,48.0017,48.0017,47.8802,47.9456,94684.0
2018-06-25 13:20:00,51.31,51.36,51.26,51.31,84684.0,47.9456,47.9923,47.8989,47.9456,84684.0
2018-06-25 13:30:00,51.32,51.4,51.3,51.34,90112.0,47.9549,48.0297,47.9362,47.9736,90112.0
2018-06-25 13:40:00,51.35,51.45,51.33,51.37,105706.0,47.983,48.0764,47.9643,48.0017,105706.0
2018-06-25 13:50:00,51.37,51.41,51.32,51.35,78136.0,48.0017,48.039,47.9549,47.983,78136.0
2018-06-25 14:00:00,51.35,51.38,51.28,51.29,72554.0,47.983,48.011,47.9176,47.9269,72554.0
2018-06-25 14:10:00,51.28,51.32,51.25,51.26,162731.0,47.9176,47.9549,47.8895,47.8989,162731.0
2018-06-25 14:20:00,51.26,51.27,51.19,51.23,110132.0,47.8989,47.9082,47.8335,47.8708,110132.0
2018-06-25 14:30:00,51.23,51.27,50.95,50.96,122850.0,47.8708,47.9082,47.6092,47.6185,122850.0
2018-06-25 14:40:00,50.96,50.98,50.88,50.9,130853.0,47.6185,47.6372,47.5438,47.5625,130853.0
2018-06-25 14:50:00,50.89,50.89,50.71,50.87,204468.0,47.5531,47.5531,47.3849,47.5344,204468.0
2018-06-25 15:00:00,50.87,50.97,50.86,50.87,126362.0,47.5344,47.6279,47.5251,47.5344,126362.0
2018-06-25 15:10:00,50.87,51.02,50.83,51.02,150567.0,47.5344,47.6746,47.4971,47.6746,150567.0
2018-06-25 15:20:00,51.02,51.12,51.02,51.08,171810.0,47.6746,47.768,47.6746,47.7307,171810.0
2018-06-25 15:30:00,51.08,51.33,51.03,51.3,246190.0,47.7307,47.9643,47.6839,47.9362,246190.0
2018-06-25 15:40:00,51.29,51.42,51.21,51.26,363082.0,47.9269,48.0484,47.8521,47.8989,363082.0
2018-06-25 15:50:00,51.26,51.41,51.23,51.32,542584.0,47.8989,48.039,47.8708,47.9549,542584.0
2018-06-26 09:30:00,51.53,51.62,51.21,51.33,172122.0,48.1512,48.2353,47.8521,47.9643,172122.0
2018-06-26 09:40:00,51.33,51.44,51.12,51.22,143951.0,47.9643,48.0671,47.768,47.8615,143951.0
2018-06-26 09:50:00,51.21,51.44,51.2,51.31,161540.0,47.8521,48.0671,47.8428,47.9456,161540.0
2018-06-26 10:00:00,51.31,51.5,51.14,51.18,93893.0,47.9456,48.1231,47.7867,47.8241,93893.0
2018-06-26 10:10:00,51.17,51.33,51.16,51.28,113860.0,47.8148,47.9643,47.8054,47.9176,113860.0
2018-06-26 10:20:00,51.27,51.31,51.18,51.19,126406.0,47.9082,47.9456,47.8241,47.8335,126406.0
2018-06-26 10:30:00,51.17,51.36,51.15,51.26,76356.0,47.8148,47.9923,47.7961,47.8989,76356.0
2018-06-26 10:40:00,51.26,51.28,51.1,51.2,95144.0,47.8989,47.9176,47.7494,47.8428,95144.0
2018-06-26 10:50:00,51.2,51.23,51.17,51.21,134347.0,47.8428,47.8708,47.8148,47.8521,134347.0
2018-06-26 11:00:00,51.2,51.21,51.13,51.2,105763.0,47.8428,47.8521,47.7774,47.8428,105763.0
2018-06-26 11:10:00,51.2,51.28,51.11,51.12,89584.0,47.8428,47.9176,47.7587,47.768,89584.0
2018-06-26 11:20:00,51.12,51.13,51.06,51.07,98569.0,47.768,47.7774,47.712,47.7213,98569.0
2018-06-26 11:30:00,51.07,51.08,50.91,51.02,134432.0,47.7213,47.7307,47.5718,47.6746,134432.0
2018-06-26 11:40:00,51.04,51.12,50.94,50.95,123416.0,47.6933,47.768,47.5998,47.6092,123416.0
2018-06-26 11:50:00,50.95,51.05,50.93,51.05,68340.0,47.6092,47.7026,47.5905,47.7026,68340.0
2018-06-26 12:00:00,51.06,51.16,51.06,51.14,99935.0,47.712,47.8054,47.712,47.7867,99935.0
2018-06-26 12:10:00,51.14,51.19,51.07,51.11,99036.0,47.7867,47.8335,47.7213,47.7587,99036.0
2018-06-26 12:20:00,51.11,51.13,51.05,51.12,91871.0,47.7587,47.7774,47.7026,47.768,91871.0
2018-06-26 12:30:00,51.12,51.15,51.08,51.15,69161.0,47.768,47.7961,47.7307,47.7961,69161.0
2018-06-26 12:40:00,51.14,51.21,51.12,51.14,76518.0,47.7867,47.8521,47.768,47.7867,76518.0
2018-06-26 12:50:00,51.14,51.18,51.09,51.13,63807.0,47.7867,47.8241,47.74,47.7774,63807.0
2018-06-26 13:00:00,51.13,51.23,51.11,51.23,67035.0,47.7774,47.8708,47.7587,47.8708,67035.0
2018-06-26 13:10:00,51.22,51.32,51.2,51.31,92400.0,47.8615,47.9549,47.8428,47.9456,92400.0
2018-06-26 13:20:00,51.32,51.32,51.12,51.16,66304.0,47.9549,47.9549,47.768,47.8054,66304.0
2018-06-26 13:30:00,51.16,51.2,51.07,51.15,62588.0,47.8054,47.8428,47.7213,47.7961,62588.0
2018-06-26 13:40:00,51.15,51.17,51.07,51.16,51456.0,47.7961,47.8148,47.7213,47.8054,51456.0
2018-06-26 13:50:00,51.17,51.26,51.16,51.26,36618.0,47.8148,47.8989,47.8054,47.8989,36618.0
2018-06-26 14:00:00,51.26,51.3,51.23,51.24,32770.0,47.8989,47.9362,47.8708,47.8802,32770.0
2018-06-26 14:10:00,51.24,51.35,51.23,51.35,51106.0,47.8802,47.983,47.8708,47.983,51106.0
2018-06-26 14:20:00,51.35,51.37,51.29,51.32,42057.0,47.983,48.0017,47.9269,47.9549,42057.0
2018-06-26 14:30:00,51.31,51.4,51.26,51.4,60523.0,47.9456,48.0297,47.8989,48.0297,60523.0
2018-06-26 14:40:00,51.41,51.42,51.33,51.34,55177.0,48.039,48.0484,47.9643,47.9736,55177.0
2018-06-26 14:50:00,51.34,51.36,51.25,51.28,56116.0,47.9736,47.9923,47.8895,47.9176,56116.0
2018-06-26 15:00:00,51.27,51.28,51.19,51.2,47602.0,47.9082,47.9176,47.8335,47.8428,47602.0
2018-06-26 15:10:00,51.19,51.2,51.11,51.13,78388.0,47.8335,47.8428,47.7587,47.7774,78388.0
2018-06-26 15:20:00,51.13,51.19,51.12,51.13,74827.0,47.7774,47.8335,47.768,47.7774,74827.0
2018-06-26 15:30:00,51.14,51.25,51.13,51.23,115966.0,47.7867,47.8895,47.7774,47.8708,115966.0
2018-06-26 15:40:00,51.23,51.24,51.06,51.09,193012.0,47.8708,47.8802,47.712,47.74,193012.0
2018-06-26 15:50:00,51.1,51.15,51.04,51.08,436430.0,47.7494,47.7961,47.6933,47.7307,436430.0
2018-06-27 09:30:00,51.03,51.05,50.61,50.79,281042.0,47.6839,47.7026,47.2915,47.4597,281042.0
2018-06-27 09:40:00,50.77,51.06,50.73,50.98,130808.0,47.441,47.712,47.4036,47.6372,130808.0
2018-06-27 09:50:00,50.98,51.16,50.98,51.04,130288.0,47.6372,47.8054,47.6372,47.6933,130288.0
2018-06-27 10:00:00,51.04,51.05,50.91,50.98,129177.0,47.6933,47.7026,47.5718,47.6372,129177.0
2018-06-27 10:10:00,50.98,51.17,50.95,51.07,181465.0,47.6372,47.8148,47.6092,47.7213,181465.0
2018-06-27 10:20:00,51.07,51.18,51.04,51.07,102899.0,47.7213,47.8241,47.6933,47.7213,102899.0
2018-06-27 10:30:00,51.05,51.1,50.94,51.08,138307.0,47.7026,47.7494,47.5998,47.7307,138307.0
2018-06-27 10:40:00,51.08,51.1,50.88,50.88,123152.0,47.7307,47.7494,47.5438,47.5438,123152.0
2018-06-27 10:50:00,50.89,51.0,50.88,50.94,107028.0,47.5531,47.6559,47.5438,47.5998,107028.0
2018-06-27 11:00:00,50.93,50.98,50.8,50.81,117442.0,47.5905,47.6372,47.469,47.4784,117442.0
2018-06-27 11:10:00,50.81,50.86,50.72,50.82,100619.0,47.4784,47.5251,47.3943,47.4877,100619.0
2018-06-27 11:20:00,50.83,50.84,50.62,50.62,129114.0,47.4971,47.5064,47.3008,47.3008,129114.0
2018-06-27 11:30:00,50.62,50.63,50.49,50.52,284017.0,47.3008,47.3102,47.1794,47.2074,284017.0
2018-06-27 11:40:00,50.51,50.71,50.46,50.64,214553.0,47.198,47.3849,47.1513,47.3195,214553.0
2018-06-27 11:50:00,50.64,50.64,50.43,50.54,192633.0,47.3195,47.3195,47.1233,47.2261,192633.0
2018-06-27 12:00:00,50.54,50.63,50.52,50.56,83484.0,47.2261,47.3102,47.2074,47.2448,83484.0
2018-06-27 12:10:00,50.56,50.66,50.51,50.63,76780.0,47.2448,47.3382,47.198,47.3102,76780.0
2018-06-27 12:20:00,50.64,50.64,50.5,50.51,96086.0,47.3195,47.3195,47.1887,47.198,96086.0
2018-06-27 12:30:00,50.51,50.54,50.45,50.51,91272.0,47.198,47.2261,47.142,47.198,91272.0
2018-06-27 12:40:00,50.51,50.59,50.45,50.59,225173.0,47.198,47.2728,47.142,47.2728,225173.0
2018-06-27 12:50:00,50.59,50.72,50.54,50.57,109398.0,47.2728,47.3943,47.2261,47.2541,109398.0
2018-06-27 13:00:00,50.57,50.62,50.48,50.51,109626.0,47.2541,47.3008,47.17,47.198,109626.0
2018-06-27 13:10:00,50.51,50.56,50.36,50.39,108958.0,47.198,47.2448,47.0579,47.0859,108958.0
2018-06-27 13:20:00,50.39,50.54,50.39,50.54,153428.0,47.0859,47.2261,47.0859,47.2261,153428.0
2018-06-27 13:30:00,50.54,50.58,50.47,50.48,105729.0,47.2261,47.2635,47.1607,47.17,105729.0
2018-06-27 13:40:00,50.48,50.54,50.37,50.38,72967.0,47.17,47.2261,47.0672,47.0766,72967.0
2018-06-27 13:50:00,50.37,50.4,50.3,50.39,83708.0,47.0672,47.0953,47.0018,47.0859,83708.0
2018-06-27 14:00:00,50.39,50.42,50.18,50.18,185681.0,47.0859,47.1139,46.8897,46.8897,185681.0
2018-06-27 14:10:00,50.18,50.31,50.18,50.27,197152.0,46.8897,47.0112,46.8897,46.9738,197152.0
2018-06-27 14:20:00,50.27,50.37,50.22,50.23,179233.0,46.9738,47.0672,46.9271,46.9364,179233.0
2018-06-27 14:30:00,50.22,50.29,50.18,50.26,114788.0,46.9271,46.9925,46.8897,46.9644,114788.0
2018-06-27 14:40:00,50.26,50.27,50.12,50.2,129452.0,46.9644,46.9738,46.8336,46.9084,129452.0
2018-06-27 14:50:00,50.21,50.21,49.92,49.95,394483.0,46.9177,46.9177,46.6467,46.6748,394483.0
2018-06-27 15:00:00,49.95,50.04,49.86,49.87,323351.0,46.6748,46.7589,46.5907,46.6,323351.0
2018-06-27 15:10:00,49.88,49.94,49.7,49.86,292726.0,46.6094,46.6654,46.4412,46.5907,292726.0
2018-06-27 15:20:00,49.85,50.14,49.84,50.13,289854.0,46.5813,46.8523,46.572,46.843,289854.0
2018-06-27 15:30:00,50.14,50.17,49.94,49.98,256825.0,46.8523,46.8803,46.6654,46.7028,256825.0
2018-06-27 15:40:00,49.99,50.06,49.88,49.89,495089.0,46.7121,46.7775,46.6094,46.6187,495089.0
2018-06-27 15:50:00,49.88,50.0,49.86,49.89,885947.0,46.6094,46.7215,46.5907,46.6187,885947.0
2018-06-28 09:30:00,49.82,49.82,49.47,49.69,219242.0,46.5533,46.5533,46.2262,46.4318,219242.0
2018-06-28 09:40:00,49.69,49.72,49.36,49.44,164172.0,46.4318,46.4598,46.1234,46.1982,164172.0
2018-06-28 09:50:00,49.44,49.62,49.31,49.39,243036.0,46.1982,46.3664,46.0767,46.1515,243036.0
2018-06-28 10:00:00,49.4,49.6,49.32,49.41,252580.0,46.1608,46.3477,46.0861,46.1702,252580.0
2018-06-28 10:10:00,49.41,49.44,49.05,49.08,272717.0,46.1702,46.1982,45.8338,45.8618,272717.0
2018-06-28 10:20:00,49.08,49.4,49.06,49.24,169518.0,45.8618,46.1608,45.8431,46.0113,169518.0
2018-06-28 10:30:00,49.22,49.29,49.07,49.23,144637.0,45.9926,46.058,45.8525,46.002,144637.0
2018-06-28 10:40:00,49.22,49.43,49.17,49.29,157220.0,45.9926,46.1889,45.9459,46.058,157220.0
2018-06-28 10:50:00,49.28,49.4,49.16,49.38,153607.0,46.0487,46.1608,45.9366,46.1421,153607.0
2018-06-28 11:00:00,49.39,49.46,49.22,49.34,165630.0,46.1515,46.2169,45.9926,46.1048,165630.0
2018-06-28 11:10:00,49.35,49.36,49.19,49.23,131291.0,46.1141,46.1234,45.9646,46.002,131291.0
2018-06-28 11:20:00,49.23,49.47,49.17,49.33,205414.0,46.002,46.2262,45.9459,46.0954,205414.0
2018-06-28 11:30:00,49.34,49.44,49.25,49.33,312824.0,46.1048,46.1982,46.0207,46.0954,312824.0
2018-06-28 11:40:00,49.33,49.36,49.26,49.31,115591.0,46.0954,46.1234,46.03,46.0767,115591.0
2018-06-28 11:50:00,49.3,49.44,49.29,49.44,91235.0,46.0674,46.1982,46.058,46.1982,91235.0
2018-06-28 12:00:00,49.45,49.47,49.28,49.31,111924.0,46.2075,46.2262,46.0487,46.0767,111924.0
2018-06-28 12:10:00,49.32,49.35,49.29,49.34,64419.0,46.0861,46.1141,46.058,46.1048,64419.0
2018-06-28 12:20:00,49.34,49.37,49.24,49.33,110384.0,46.1048,46.1328,46.0113,46.0954,110384.0
2018-06-28 12:30:00,49.33,49.48,49.32,49.4,93424.0,46.0954,46.2356,46.0861,46.1608,93424.0
2018-06-28 12:40:00,49.4,49.44,49.35,49.43,80979.0,46.1608,46.1982,46.1141,46.1889,80979.0
2018-06-28 12:50:00,49.44,49.52,49.39,49.5,107652.0,46.1982,46.273,46.1515,46.2543,107652.0
2018-06-28 13:00:00,49.49,49.51,49.43,49.43,53971.0,46.2449,46.2636,46.1889,46.1889,53971.0
2018-06-28 13:10:00,49.43,49.55,49.39,49.47,84341.0,46.1889,46.301,46.1515,46.2262,84341.0
2018-06-28 13:20:00,49.46,49.56,49.45,49.51,79141.0,46.2169,46.3103,46.2075,46.2636,79141.0
2018-06-28 13:30:00,49.52,49.54,49.43,49.44,53088.0,46.273,46.2916,46.1889,46.1982,53088.0
2018-06-28 13:40:00,49.43,49.54,49.43,49.46,94935.0,46.1889,46.2916,46.1889,46.2169,94935.0
2018-06-28 13:50:00,49.46,49.59,49.45,49.49,62234.0,46.2169,46.3384,46.2075,46.2449,62234.0
2018-06-28 14:00:00,49.5,49.56,49.49,49.54,90809.0,46.2543,46.3103,46.2449,46.2916,90809.0
2018-06-28 14:10:00,49.53,49.53,49.46,49.5,86408.0,46.2823,46.2823,46.2169,46.2543,86408.0
2018-06-28 14:20:00,49.51,49.61,49.51,49.58,124923.0,46.2636,46.3571,46.2636,46.329,124923.0
2018-06-28 14:30:00,49.58,49.62,49.57,49.59,74256.0,46.329,46.3664,46.3197,46.3384,74256.0
2018-06-28 14:40:00,49.59,49.66,49.5,49.66,110802.0,46.3384,46.4038,46.2543,46.4038,110802.0
2018-06-28 14:50:00,49.66,49.79,49.65,49.76,109415.0,46.4038,46.5253,46.3944,46.4972,109415.0
2018-06-28 15:00:00,49.77,49.91,49.77,49.91,165571.0,46.5066,46.6374,46.5066,46.6374,165571.0
2018-06-28 15:10:00,49.91,50.01,49.84,50.01,262808.0,46.6374,46.7308,46.572,46.7308,262808.0
2018-06-28 15:20:00,50.01,50.01,49.93,49.95,179272.0,46.7308,46.7308,46.6561,46.6748,179272.0
2018-06-28 15:30:00,49.96,49.96,49.75,49.84,237055.0,46.6841,46.6841,46.4879,46.572,237055.0
2018-06-28 15:40:00,49.83,49.89,49.8,49.84,205857.0,46.5626,46.6187,46.5346,46.572,205857.0
2018-06-28 15:50:00,49.84,49.84,49.77,49.8,374903.0,46.572,46.572,46.5066,46.5346,374903.0
2018-06-29 09:30:00,49.81,50.3,49.81,50.26,235470.0,46.5439,47.0018,46.5439,46.9644,235470.0
2018-06-29 09:40:00,50.28,50.32,49.88,49.98,197454.0,46.9831,47.0205,46.6094,46.7028,197454.0
2018-06-29 09:50:00,49.99,49.99,49.74,49.84,197076.0,46.7121,46.7121,46.4785,46.572,197076.0
2018-06-29 10:00:00,49.85,49.96,49.77,49.82,168422.0,46.5813,46.6841,46.5066,46.5533,168422.0
2018-06-29 10:10:00,49.81,49.93,49.79,49.88,102956.0,46.5439,46.6561,46.5253,46.6094,102956.0
2018-06-29 10:20:00,49.88,49.88,49.63,49.64,144512.0,46.6094,46.6094,46.3757,46.3851,144512.0
2018-06-29 10:30:00,49.65,49.81,49.56,49.8,185314.0,46.3944,46.5439,46.3103,46.5346,185314.0
2018-06-29 10:40:00,49.79,49.94,49.75,49.93,99615.0,46.5253,46.6654,46.4879,46.6561,99615.0
2018-06-29 10:50:00,49.93,50.07,49.9,50.01,91404.0,46.6561,46.7869,46.628,46.7308,91404.0
2018-06-29 11:00:00,50.01,50.05,49.91,49.97,94793.0,46.7308,46.7682,46.6374,46.6934,94793.0
2018-06-29 11:10:00,49.98,50.11,49.93,50.05,94601.0,46.7028,46.8243,46.6561,46.7682,94601.0
2018-06-29 11:20:00,50.04,50.04,49.91,49.95,103038.0,46.7589,46.7589,46.6374,46.6748,103038.0
2018-06-29 11:30:00,49.96,50.05,49.9,50.04,110915.0,46.6841,46.7682,46.628,46.7589,110915.0
2018-06-29 11:40:00,50.05,50.14,50.04,50.1,95068.0,46.7682,46.8523,46.7589,46.8149,95068.0
2018-06-29 11:50:00,50.1,50.12,49.96,50.05,123406.0,46.8149,46.8336,46.6841,46.7682,123406.0
2018-06-29 12:00:00,50.05,50.05,49.93,50.0,87013.0,46.7682,46.7682,46.6561,46.7215,87013.0
2018-06-29 12:10:00,50.0,50.01,49.87,49.89,96279.0,46.7215,46.7308,46.6,46.6187,96279.0
2018-06-29 12:20:00,49.9,49.95,49.86,49.88,70302.0,46.628,46.6748,46.5907,46.6094,70302.0
2018-06-29 12:30:00,49.89,49.9,49.8,49.84,86977.0,46.6187,46.628,46.5346,46.572,86977.0
2018-06-29 12:40:00,49.84,49.89,49.78,49.79,62636.0,46.572,46.6187,46.5159,46.5253,62636.0
2018-06-29 12:50:00,49.79,49.85,49.75,49.85,84340.0,46.5253,46.5813,46.4879,46.5813,84340.0
2018-06-29 13:00:00,49.86,50.03,49.85,50.01,60550.0,46.5907,46.7495,46.5813,46.7308,60550.0
2018-06-29 13:10:00,50.02,50.04,50.0,50.02,61160.0,46.7402,46.7589,46.7215,46.7402,61160.0
2018-06-29 13:20:00,50.02,50.07,49.99,50.03,71017.0,46.7402,46.7869,46.7121,46.7495,71017.0
2018-06-29 13:30:00,50.03,50.04,49.94,49.98,57793.0,46.7495,46.7589,46.6654,46.7028,57793.0
2018-06-29 13:40:00,49.97,50.01,49.94,49.98,127350.0,46.6934,46.7308,46.6654,46.7028,127350.0
2018-06-29 13:50:00,49.97,49.98,49.85,49.86,148808.0,46.6934,46.7028,46.5813,46.5907,148808.0
2018-06-29 14:00:00,49.85,49.94,49.82,49.94,75506.0,46.5813,46.6654,46.5533,46.6654,75506.0
2018-06-29 14:10:00,49.95,49.99,49.91,49.91,54213.0,46.6748,46.7121,46.6374,46.6374,54213.0
2018-06-29 14:20:00,49.92,49.95,49.89,49.94,71067.0,46.6467,46.6748,46.6187,46.6654,71067.0
2018-06-29 14:30:00,49.94,49.95,49.79,49.8,65483.0,46.6654,46.6748,46.5253,46.5346,65483.0
2018-06-29 14:40:00,49.81,49.89,49.78,49.87,95383.0,46.5439,46.6187,46.5159,46.6,95383.0
2018-06-29 14:50:00,49.87,49.93,49.84,49.9,75817.0,46.6,46.6561,46.572,46.628,75817.0
2018-06-29 15:00:00,49.91,49.99,49.88,49.88,63255.0,46.6374,46.7121,46.6094,46.6094,63255.0
2018-06-29 15:10:00,49.87,49.88,49.77,49.78,114049.0,46.6,46.6094,46.5066,46.5159,114049.0
2018-06-29 15:20:00,49.78,49.88,49.75,49.85,107594.0,46.5159,46.6094,46.4879,46.5813,107594.0
2018-06-29 15:30:00,49.83,49.86,49.77,49.79,139231.0,46.5626,46.5907,46.5066,46.5253,139231.0
2018-06-29 15:40:00,49.78,49.78,49.66,49.69,175072.0,46.5159,46.5159,46.4038,46.4318,175072.0
2018-06-29 15:50:00,49.68,49.68,49.51,49.54,840169.0,46.4225,46.4225,46.2636,46.2916,840169.0
2018-07-02 09:30:00,49.25,49.53,49.07,49.51,395886.0,46.0207,46.2823,45.8525,46.2636,395886.0
2018-07-02 09:40:00,49.51,49.6,49.03,49.04,200669.0,46.2636,46.3477,45.8151,45.8244,200669.0
2018-07-02 09:50:00,49.04,49.11,48.9,49.04,283578.0,45.8244,45.8898,45.6936,45.8244,283578.0
2018-07-02 10:00:00,49.03,49.3,49.03,49.23,229702.0,45.8151,46.0674,45.8151,46.002,229702.0
2018-07-02 10:10:00,49.21,49.38,49.06,49.37,174340.0,45.9833,46.1421,45.8431,46.1328,174340.0
2018-07-02 10:20:00,49.37,49.58,49.34,49.51,132829.0,46.1328,46.329,46.1048,46.2636,132829.0
2018-07-02 10:30:00,49.51,49.76,49.5,49.75,188264.0,46.2636,46.4972,46.2543,46.4879,188264.0
2018-07-02 10:40:00,49.75,49.79,49.56,49.63,132209.0,46.4879,46.5253,46.3103,46.3757,132209.0
2018-07-02 10:50:00,49.63,49.87,49.6,49.83,103152.0,46.3757,46.6,46.3477,46.5626,103152.0
2018-07-02 11:00:00,49.85,49.96,49.69,49.71,103907.0,46.5813,46.6841,46.4318,46.4505,103907.0
2018-07-02 11:10:00,49.71,49.79,49.6,49.73,89747.0,46.4505,46.5253,46.3477,46.4692,89747.0
2018-07-02 11:20:00,49.73,49.79,49.68,49.73,102356.0,46.4692,46.5253,46.4225,46.4692,102356.0
2018-07-02 11:30:00,49.73,49.77,49.65,49.67,117675.0,46.4692,46.5066,46.3944,46.4131,117675.0
2018-07-02 11:40:00,49.68,49.71,49.62,49.67,88603.0,46.4225,46.4505,46.3664,46.4131,88603.0
2018-07-02 11:50:00,49.67,49.85,49.64,49.73,80926.0,46.4131,46.5813,46.3851,46.4692,80926.0
2018-07-02 12:00:00,49.73,49.76,49.64,49.67,62562.0,46.4692,46.4972,46.3851,46.4131,62562.0
2018-07-02 12:10:00,49.67,49.7,49.58,49.62,75581.0,46.4131,46.4412,46.329,46.3664,75581.0
2018-07-02 12:20:00,49.62,49.71,49.61,49.69,57489.0,46.3664,46.4505,46.3571,46.4318,57489.0
2018-07-02 12:30:00,49.69,49.74,49.65,49.73,76412.0,46.4318,46.4785,46.3944,46.4692,76412.0
2018-07-02 12:40:00,49.73,49.79,49.71,49.79,50833.0,46.4692,46.5253,46.4505,46.5253,50833.0
2018-07-02 12:50:00,49.78,49.85,49.77,49.8,78710.0,46.5159,46.5813,46.5066,46.5346,78710.0
2018-07-02 13:00:00,49.8,49.88,49.79,49.85,89566.0,46.5346,46.6094,46.5253,46.5813,89566.0
2018-07-02 13:10:00,49.85,49.91,49.81,49.85,156724.0,46.5813,46.6374,46.5439,46.5813,156724.0
2018-07-02 13:20:00,49.85,49.88,49.79,49.8,45361.0,46.5813,46.6094,46.5253,46.5346,45361.0
2018-07-02 13:30:00,49.8,49.99,49.8,49.98,85113.0,46.5346,46.7121,46.5346,46.7028,85113.0
2018-07-02 13:40:00,49.97,50.09,49.93,50.05,92804.0,46.6934,46.8056,46.6561,46.7682,92804.0
2018-07-02 13:50:00,50.05,50.06,49.88,49.9,51153.0,46.7682,46.7775,46.6094,46.628,51153.0
2018-07-02 14:00:00,49.9,49.94,49.85,49.9,75778.0,46.628,46.6654,46.5813,46.628,75778.0
2018-07-02 14:10:00,49.9,50.08,49.87,50.06,145835.0,46.628,46.7962,46.6,46.7775,145835.0
2018-07-02 14:20:00,50.06,50.17,50.01,50.09,94339.0,46.7775,46.8803,46.7308,46.8056,94339.0
2018-07-02 14:30:00,50.09,50.13,49.99,50.01,54950.0,46.8056,46.843,46.7121,46.7308,54950.0
2018-07-02 14:40:00,50.01,50.07,49.99,50.06,58135.0,46.7308,46.7869,46.7121,46.7775,58135.0
2018-07-02 14:50:00,50.06,50.1,50.04,50.05,98908.0,46.7775,46.8149,46.7589,46.7682,98908.0
2018-07-02 15:00:00,50.05,50.07,49.97,50.05,117367.0,46.7682,46.7869,46.6934,46.7682,117367.0
2018-07-02 15:10:00,50.04,50.08,50.0,50.04,120255.0,46.7589,46.7962,46.7215,46.7589,120255.0
2018-07-02 15:20:00,50.05,50.12,50.02,50.09,120972.0,46.7682,46.8336,46.7402,46.8056,120972.0
2018-07-02 15:30:00,50.1,50.12,49.97,50.04,157577.0,46.8149,46.8336,46.6934,46.7589,157577.0
2018-07-02 15:40:00,50.03,50.06,49.94,50.02,263042.0,46.7495,46.7775,46.6654,46.7402,263042.0
2018-07-02 15:50:00,50.03,50.06,49.91,49.94,1025827.0,46.7495,46.7775,46.6374,46.6654,1025827.0
2018-07-03 09:30:00,49.2,49.53,48.91,49.37,502991.0,45.9739,46.2823,45.703,46.1328,502991.0
2018-07-03 09:40:00,49.38,49.44,49.09,49.14,285906.0,46.1421,46.1982,45.8712,45.9179,285906.0
2018-07-03 09:50:00,49.14,49.16,48.89,49.02,340562.0,45.9179,45.9366,45.6843,45.8057,340562.0
2018-07-03 10:00:00,49.02,49.17,48.94,49.09,347499.0,45.8057,45.9459,45.731,45.8712,347499.0
2018-07-03 10:10:00,49.08,49.16,48.98,49.11,317043.0,45.8618,45.9366,45.7684,45.8898,317043.0
2018-07-03 10:20:00,49.12,49.18,49.04,49.11,274683.0,45.8992,45.9552,45.8244,45.8898,274683.0
2018-07-03 10:30:00,49.11,49.31,49.03,49.25,216595.0,45.8898,46.0767,45.8151,46.0207,216595.0
2018-07-03 10:40:00,49.25,49.4,49.23,49.25,185342.0,46.0207,46.1608,46.002,46.0207,185342.0
2018-07-03 10:50:00,49.25,49.26,49.04,49.1,155478.0,46.0207,46.03,45.8244,45.8805,155478.0
2018-07-03 11:00:00,49.09,49.1,48.98,49.05,186979.0,45.8712,45.8805,45.7684,45.8338,186979.0
2018-07-03 11:10:00,49.05,49.1,48.98,49.0,156288.0,45.8338,45.8805,45.7684,45.7871,156288.0
2018-07-03 11:20:00,49.02,49.06,48.9,49.03,171506.0,45.8057,45.8431,45.6936,45.8151,171506.0
2018-07-03 11:30:00,49.04,49.09,48.96,48.96,152478.0,45.8244,45.8712,45.7497,45.7497,152478.0
2018-07-03 11:40:00,48.97,49.04,48.93,48.96,129568.0,45.759,45.8244,45.7216,45.7497,129568.0
2018-07-03 11:50:00,48.97,49.03,48.91,48.99,221442.0,45.759,45.8151,45.703,45.7777,221442.0
2018-07-03 12:00:00,48.99,49.08,48.98,49.06,119204.0,45.7777,45.8618,45.7684,45.8431,119204.0
2018-07-03 12:10:00,49.06,49.07,48.95,49.0,147014.0,45.8431,45.8525,45.7403,45.7871,147014.0
2018-07-03 12:20:00,49.0,49.01,48.96,48.98,172982.0,45.7871,45.7964,45.7497,45.7684,172982.0
2018-07-03 12:30:00,48.98,48.98,48.72,48.73,300980.0,45.7684,45.7684,45.5254,45.5348,300980.0
2018-07-03 12:40:00,48.73,48.81,48.68,48.69,392725.0,45.5348,45.6095,45.488,45.4974,392725.0
2018-07-03 12:50:00,48.69,48.79,48.62,48.78,535194.0,45.4974,45.5908,45.432,45.5815,535194.0
2018-07-05 09:30:00,49.1,49.24,48.81,48.89,272306.0,45.8805,46.0113,45.6095,45.6843,272306.0
2018-07-05 09:40:00,48.88,48.99,48.77,48.84,109479.0,45.6749,45.7777,45.5721,45.6375,109479.0
2018-07-05 09:50:00,48.84,48.86,48.71,48.71,161993.0,45.6375,45.6562,45.5161,45.5161,161993.0
2018-07-05 10:00:00,48.72,48.81,48.52,48.67,149386.0,45.5254,45.6095,45.3385,45.4787,149386.0
2018-07-05 10:10:00,48.69,48.73,48.63,48.68,153968.0,45.4974,45.5348,45.4413,45.488,153968.0
2018-07-05 10:20:00,48.69,48.85,48.67,48.77,137153.0,45.4974,45.6469,45.4787,45.5721,137153.0
2018-07-05 10:30:00,48.77,48.78,48.64,48.69,116627.0,45.5721,45.5815,45.4507,45.4974,116627.0
2018-07-05 10:40:00,48.69,48.74,48.64,48.68,92906.0,45.4974,45.5441,45.4507,45.488,92906.0
2018-07-05 10:50:00,48.69,48.72,48.53,48.57,84578.0,45.4974,45.5254,45.3479,45.3852,84578.0
2018-07-05 11:00:00,48.56,48.89,48.55,48.88,163119.0,45.3759,45.6843,45.3666,45.6749,163119.0
2018-07-05 11:10:00,48.88,48.9,48.73,48.77,125587.0,45.6749,45.6936,45.5348,45.5721,125587.0
2018-07-05 11:20:00,48.77,48.9,48.75,48.89,93470.0,45.5721,45.6936,45.5534,45.6843,93470.0
2018-07-05 11:30:00,48.88,49.05,48.88,49.03,135965.0,45.6749,45.8338,45.6749,45.8151,135965.0
2018-07-05 11:40:00,49.03,49.04,48.93,49.02,87781.0,45.8151,45.8244,45.7216,45.8057,87781.0
2018-07-05 11:50:00,49.02,49.08,48.91,48.92,87328.0,45.8057,45.8618,45.703,45.7123,87328.0
2018-07-05 12:00:00,48.91,49.07,48.9,49.0,86809.0,45.703,45.8525,45.6936,45.7871,86809.0
2018-07-05 12:10:00,49.0,49.0,48.92,48.93,66925.0,45.7871,45.7871,45.7123,45.7216,66925.0
2018-07-05 12:20:00,48.93,48.98,48.92,48.96,67179.0,45.7216,45.7684,45.7123,45.7497,67179.0
2018-07-05 12:30:00,48.95,48.96,48.88,48.91,52889.0,45.7403,45.7497,45.6749,45.703,52889.0
2018-07-05 12:40:00,48.92,48.93,48.88,48.88,72183.0,45.7123,45.7216,45.6749,45.6749,72183.0
2018-07-05 12:50:00,48.89,48.93,48.87,48.93,48931.0,45.6843,45.7216,45.6656,45.7216,48931.0
2018-07-05 13:00:00,48.92,49.06,48.92,49.01,108158.0,45.7123,45.8431,45.7123,45.7964,108158.0
2018-07-05 13:10:00,49.01,49.11,49.0,49.1,82051.0,45.7964,45.8898,45.7871,45.8805,82051.0
2018-07-05 13:20:00,49.11,49.2,49.08,49.08,121493.0,45.8898,45.9739,45.8618,45.8618,121493.0
2018-07-05 13:30:00,49.08,49.12,49.05,49.11,85652.0,45.8618,45.8992,45.8338,45.8898,85652.0
2018-07-05 13:40:00,49.11,49.24,49.1,49.23,99404.0,45.8898,46.0113,45.8805,46.002,99404.0
2018-07-05 13:50:00,49.24,49.24,49.09,49.15,112305.0,46.0113,46.0113,45.8712,45.9272,112305.0
2018-07-05 14:00:00,49.15,49.18,48.9,48.96,254270.0,45.9272,45.9552,45.6936,45.7497,254270.0
2018-07-05 14:10:00,48.95,49.01,48.88,48.99,236704.0,45.7403,45.7964,45.6749,45.7777,236704.0
2018-07-05 14:20:00,48.99,49.08,48.98,49.07,108911.0,45.7777,45.8618,45.7684,45.8525,108911.0
2018-07-05 14:30:00,49.07,49.22,49.06,49.11,128635.0,45.8525,45.9926,45.8431,45.8898,128635.0
2018-07-05 14:40:00,49.12,49.16,49.09,49.15,101520.0,45.8992,45.9366,45.8712,45.9272,101520.0
2018-07-05 14:50:00,49.15,49.22,49.11,49.2,110313.0,45.9272,45.9926,45.8898,45.9739,110313.0
2018-07-05 15:00:00,49.19,49.19,49.1,49.14,111339.0,45.9646,45.9646,45.8805,45.9179,111339.0
2018-07-05 15:10:00,49.15,49.2,49.1,49.17,151001.0,45.9272,45.9739,45.8805,45.9459,151001.0
2018-07-05 15:20:00,49.17,49.28,49.14,49.26,203658.0,45.9459,46.0487,45.9179,46.03,203658.0
2018-07-05 15:30:00,49.26,49.27,49.14,49.18,212168.0,46.03,46.0393,45.9179,45.9552,212168.0
2018-07-05 15:40:00,49.17,49.21,49.15,49.2,199644.0,45.9459,45.9833,45.9272,45.9739,199644.0
2018-07-05 15:50:00,49.19,49.27,49.19,49.27,425516.0,45.9646,46.0393,45.9646,46.0393,425516.0
2018-07-06 09:30:00,49.34,49.44,49.12,49.24,130818.0,46.1048,46.1982,45.8992,46.0113,130818.0
2018-07-06 09:40:00,49.23,49.36,49.08,49.13,96558.0,46.002,46.1234,45.8618,45.9085,96558.0
2018-07-06 09:50:00,49.14,49.28,49.1,49.24,79896.0,45.9179,46.0487,45.8805,46.0113,79896.0
2018-07-06 10:00:00,49.23,49.31,49.15,49.3,161776.0,46.002,46.0767,45.9272,46.0674,161776.0
2018-07-06 10:10:00,49.3,49.31,49.23,49.3,83354.0,46.0674,46.0767,46.002,46.0674,83354.0
2018-07-06 10:20:00,49.3,49.42,49.25,49.38,219597.0,46.0674,46.1795,46.0207,46.1421,219597.0
2018-07-06 10:30:00,49.39,49.45,49.33,49.44,64834.0,46.1515,46.2075,46.0954,46.1982,64834.0
2018-07-06 10:40:00,49.45,49.51,49.43,49.46,108294.0,46.2075,46.2636,46.1889,46.2169,108294.0
2018-07-06 10:50:00,49.46,49.48,49.37,49.38,80399.0,46.2169,46.2356,46.1328,46.1421,80399.0
2018-07-06 11:00:00,49.39,49.43,49.3,49.43,66059.0,46.1515,46.1889,46.0674,46.1889,66059.0
2018-07-06 11:10:00,49.43,49.44,49.33,49.39,63450.0,46.1889,46.1982,46.0954,46.1515,63450.0
2018-07-06 11:20:00,49.39,49.45,49.34,49.41,80112.0,46.1515,46.2075,46.1048,46.1702,80112.0
2018-07-06 11:30:00,49.4,49.44,49.35,49.43,168737.0,46.1608,46.1982,46.1141,46.1889,168737.0
2018-07-06 11:40:00,49.43,49.46,49.36,49.46,70090.0,46.1889,46.2169,46.1234,46.2169,70090.0
2018-07-06 11:50:00,49.45,49.46,49.39,49.42,46827.0,46.2075,46.2169,46.1515,46.1795,46827.0
2018-07-06 12:00:00,49.43,49.63,49.42,49.63,97003.0,46.1889,46.3757,46.1795,46.3757,97003.0
2018-07-06 12:10:00,49.63,49.66,49.56,49.59,55822.0,46.3757,46.4038,46.3103,46.3384,55822.0
2018-07-06 12:20:00,49.59,49.6,49.51,49.52,103580.0,46.3384,46.3477,46.2636,46.273,103580.0
2018-07-06 12:30:00,49.52,49.63,49.49,49.62,72736.0,46.273,46.3757,46.2449,46.3664,72736.0
2018-07-06 12:40:00,49.62,49.66,49.57,49.57,88158.0,46.3664,46.4038,46.3197,46.3197,88158.0
2018-07-06 12:50:00,49.58,49.59,49.47,49.51,77673.0,46.329,46.3384,46.2262,46.2636,77673.0
2018-07-06 13:00:00,49.51,49.65,49.5,49.63,65110.0,46.2636,46.3944,46.2543,46.3757,65110.0
2018-07-06 13:10:00,49.64,49.71,49.63,49.66,79865.0,46.3851,46.4505,46.3757,46.4038,79865.0
2018-07-06 13:20:00,49.66,49.76,49.66,49.75,64606.0,46.4038,46.4972,46.4038,46.4879,64606.0
2018-07-06 13:30:00,49.75,49.78,49.69,49.75,47873.0,46.4879,46.5159,46.4318,46.4879,47873.0
2018-07-06 13:40:00,49.75,49.76,49.62,49.65,69848.0,46.4879,46.4972,46.3664,46.3944,69848.0
2018-07-06 13:50:00,49.65,49.68,49.62,49.66,64069.0,46.3944,46.4225,46.3664,46.4038,64069.0
2018-07-06 14:00:00,49.67,49.68,49.59,49.61,49782.0,46.4131,46.4225,46.3384,46.3571,49782.0
2018-07-06 14:10:00,49.62,49.67,49.62,49.67,57330.0,46.3664,46.4131,46.3664,46.4131,57330.0
2018-07-06 14:20:00,49.68,49.72,49.57,49.59,58061.0,46.4225,46.4598,46.3197,46.3384,58061.0
2018-07-06 14:30:00,49.58,49.63,49.58,49.61,52671.0,46.329,46.3757,46.329,46.3571,52671.0
2018-07-06 14:40:00,49.61,49.7,49.59,49.7,75426.0,46.3571,46.4412,46.3384,46.4412,75426.0
2018-07-06 14:50:00,49.7,49.73,49.67,49.68,100038.0,46.4412,46.4692,46.4131,46.4225,100038.0
2018-07-06 15:00:00,49.69,49.72,49.65,49.69,49526.0,46.4318,46.4598,46.3944,46.4318,49526.0
2018-07-06 15:10:00,49.69,49.72,49.66,49.71,58799.0,46.4318,46.4598,46.4038,46.4505,58799.0
2018-07-06 15:20:00,49.71,49.74,49.64,49.72,73549.0,46.4505,46.4785,46.3851,46.4598,73549.0
2018-07-06 15:30:00,49.72,49.73,49.65,49.72,108541.0,46.4598,46.4692,46.3944,46.4598,108541.0
2018-07-06 15:40:00,49.71,49.71,49.56,49.59,197078.0,46.4505,46.4505,46.3103,46.3384,197078.0
2018-07-06 15:50:00,49.58,49.65,49.56,49.59,346480.0,46.329,46.3944,46.3103,46.3384,346480.0
2018-07-09 09:30:00,49.58,49.68,49.3,49.45,289338.0,46.329,46.4225,46.0674,46.2075,289338.0
2018-07-09 09:40:00,49.46,49.54,49.34,49.47,295197.0,46.2169,46.2916,46.1048,46.2262,295197.0
2018-07-09 09:50:00,49.48,49.54,49.39,49.49,312786.0,46.2356,46.2916,46.1515,46.2449,312786.0
2018-07-09 10:00:00,49.5,49.64,49.38,49.62,191785.0,46.2543,46.3851,46.1421,46.3664,191785.0
2018-07-09 10:10:00,49.62,49.85,49.58,49.8,186288.0,46.3664,46.5813,46.329,46.5346,186288.0
2018-07-09 10:20:00,49.79,49.8,49.65,49.74,241299.0,46.5253,46.5346,46.3944,46.4785,241299.0
2018-07-09 10:30:00,49.75,49.93,49.72,49.89,237779.0,46.4879,46.6561,46.4598,46.6187,237779.0
2018-07-09 10:40:00,49.9,50.1,49.85,50.03,190169.0,46.628,46.8149,46.5813,46.7495,190169.0
2018-07-09 10:50:00,50.04,50.1,50.01,50.05,153487.0,46.7589,46.8149,46.7308,46.7682,153487.0
2018-07-09 11:00:00,50.04,50.18,50.04,50.13,154635.0,46.7589,46.8897,46.7589,46.843,154635.0
2018-07-09 11:10:00,50.12,50.27,50.11,50.27,141921.0,46.8336,46.9738,46.8243,46.9738,141921.0
2018-07-09 11:20:00,50.26,50.28,50.07,50.19,212282.0,46.9644,46.9831,46.7869,46.899,212282.0
2018-07-09 11:30:00,50.2,50.24,50.12,50.24,127016.0,46.9084,46.9457,46.8336,46.9457,127016.0
2018-07-09 11:40:00,50.24,50.31,50.22,50.27,189524.0,46.9457,47.0112,46.9271,46.9738,189524.0
2018-07-09 11:50:00,50.28,50.28,50.18,50.26,86485.0,46.9831,46.9831,46.8897,46.9644,86485.0
2018-07-09 12:00:00,50.26,50.36,50.2,50.36,101373.0,46.9644,47.0579,46.9084,47.0579,101373.0
2018-07-09 12:10:00,50.36,50.43,50.35,50.39,93757.0,47.0579,47.1233,47.0485,47.0859,93757.0
2018-07-09 12:20:00,50.38,50.5,50.36,50.47,215737.0,47.0766,47.1887,47.0579,47.1607,215737.0
2018-07-09 12:30:00,50.46,50.51,50.43,50.5,108147.0,47.1513,47.198,47.1233,47.1887,108147.0
2018-07-09 12:40:00,50.49,50.54,50.43,50.43,118563.0,47.1794,47.2261,47.1233,47.1233,118563.0
2018-07-09 12:50:00,50.43,50.49,50.37,50.47,111029.0,47.1233,47.1794,47.0672,47.1607,111029.0
2018-07-09 13:00:00,50.47,50.54,50.45,50.51,101652.0,47.1607,47.2261,47.142,47.198,101652.0
2018-07-09 13:10:00,50.52,50.52,50.42,50.48,84320.0,47.2074,47.2074,47.1139,47.17,84320.0
2018-07-09 13:20:00,50.48,50.56,50.45,50.47,82122.0,47.17,47.2448,47.142,47.1607,82122.0
2018-07-09 13:30:00,50.47,50.55,50.46,50.53,82525.0,47.1607,47.2354,47.1513,47.2167,82525.0
2018-07-09 13:40:00,50.54,50.65,50.54,50.64,157247.0,47.2261,47.3289,47.2261,47.3195,157247.0
2018-07-09 13:50:00,50.64,50.78,50.63,50.73,217764.0,47.3195,47.4503,47.3102,47.4036,217764.0
2018-07-09 14:00:00,50.72,50.73,50.62,50.64,106306.0,47.3943,47.4036,47.3008,47.3195,106306.0
2018-07-09 14:10:00,50.64,50.65,50.58,50.61,88015.0,47.3195,47.3289,47.2635,47.2915,88015.0
2018-07-09 14:20:00,50.61,50.62,50.54,50.55,127047.0,47.2915,47.3008,47.2261,47.2354,127047.0
2018-07-09 14:30:00,50.55,50.55,50.45,50.48,179799.0,47.2354,47.2354,47.142,47.17,179799.0
2018-07-09 14:40:00,50.47,50.51,50.47,50.48,121990.0,47.1607,47.198,47.1607,47.17,121990.0
2018-07-09 14:50:00,50.48,50.56,50.48,50.55,142992.0,47.17,47.2448,47.17,47.2354,142992.0
2018-07-09 15:00:00,50.55,50.62,50.54,50.6,177516.0,47.2354,47.3008,47.2261,47.2821,177516.0
2018-07-09 15:10:00,50.6,50.62,50.58,50.58,149139.0,47.2821,47.3008,47.2635,47.2635,149139.0
2018-07-09 15:20:00,50.58,50.6,50.51,50.6,178553.0,47.2635,47.2821,47.198,47.2821,178553.0
2018-07-09 15:30:00,50.6,50.63,50.55,50.55,190671.0,47.2821,47.3102,47.2354,47.2354,190671.0
2018-07-09 15:40:00,50.55,50.56,50.5,50.56,257176.0,47.2354,47.2448,47.1887,47.2448,257176.0
2018-07-09 15:50:00,50.56,50.56,50.47,50.52,498216.0,47.2448,47.2448,47.1607,47.2074,498216.0
2018-07-10 09:30:00,50.61,50.61,50.17,50.21,236745.0,47.2915,47.2915,46.8803,46.9177,236745.0
2018-07-10 09:40:00,50.22,50.23,49.71,49.78,203637.0,46.9271,46.9364,46.4505,46.5159,203637.0
2018-07-10 09:50:00,49.77,49.95,49.64,49.94,197337.0,46.5066,46.6748,46.3851,46.6654,197337.0
2018-07-10 10:00:00,49.94,50.16,49.94,50.05,174998.0,46.6654,46.871,46.6654,46.7682,174998.0
2018-07-10 10:10:00,50.06,50.18,49.95,50.06,140238.0,46.7775,46.8897,46.6748,46.7775,140238.0
2018-07-10 10:20:00,50.06,50.19,49.99,50.08,105532.0,46.7775,46.899,46.7121,46.7962,105532.0
2018-07-10 10:30:00,50.08,50.24,50.06,50.21,85664.0,46.7962,46.9457,46.7775,46.9177,85664.0
2018-07-10 10:40:00,50.21,50.22,49.99,50.03,113779.0,46.9177,46.9271,46.7121,46.7495,113779.0
2018-07-10 10:50:00,50.03,50.11,49.99,50.0,124032.0,46.7495,46.8243,46.7121,46.7215,124032.0
2018-07-10 11:00:00,50.0,50.03,49.85,49.87,139551.0,46.7215,46.7495,46.5813,46.6,139551.0
2018-07-10 11:10:00,49.87,49.87,49.7,49.72,173452.0,46.6,46.6,46.4412,46.4598,173452.0
2018-07-10 11:20:00,49.73,49.75,49.61,49.64,191115.0,46.4692,46.4879,46.3571,46.3851,191115.0
2018-07-10 11:30:00,49.65,49.84,49.65,49.8,155521.0,46.3944,46.572,46.3944,46.5346,155521.0
2018-07-10 11:40:00,49.8,49.82,49.75,49.77,154868.0,46.5346,46.5533,46.4879,46.5066,154868.0
2018-07-10 11:50:00,49.78,49.88,49.72,49.82,254898.0,46.5159,46.6094,46.4598,46.5533,254898.0
2018-07-10 12:00:00,49.83,49.9,49.8,49.84,111010.0,46.5626,46.628,46.5346,46.572,111010.0
2018-07-10 12:10:00,49.83,49.95,49.83,49.95,89913.0,46.5626,46.6748,46.5626,46.6748,89913.0
2018-07-10 12:20:00,49.94,49.97,49.9,49.93,132604.0,46.6654,46.6934,46.628,46.6561,132604.0
2018-07-10 12:30:00,49.94,49.99,49.89,49.89,137825.0,46.6654,46.7121,46.6187,46.6187,137825.0
2018-07-10 12:40:00,49.89,49.91,49.79,49.8,117864.0,46.6187,46.6374,46.5253,46.5346,117864.0
2018-07-10 12:50:00,49.8,49.89,49.8,49.87,79268.0,46.5346,46.6187,46.5346,46.6,79268.0
2018-07-10 13:00:00,49.87,49.98,49.86,49.89,115430.0,46.6,46.7028,46.5907,46.6187,115430.0
2018-07-10 13:10:00,49.89,49.99,49.88,49.95,140796.0,46.6187,46.7121,46.6094,46.6748,140796.0
2018-07-10 13:20:00,49.95,49.96,49.88,49.9,156617.0,46.6748,46.6841,46.6094,46.628,156617.0
2018-07-10 13:30:00,49.88,49.92,49.83,49.83,128842.0,46.6094,46.6467,46.5626,46.5626,128842.0
2018-07-10 13:40:00,49.82,49.87,49.81,49.82,132310.0,46.5533,46.6,46.5439,46.5533,132310.0
2018-07-10 13:50:00,49.82,49.95,49.79,49.94,127308.0,46.5533,46.6748,46.5253,46.6654,127308.0
2018-07-10 14:00:00,49.95,49.98,49.93,49.93,104643.0,46.6748,46.7028,46.6561,46.6561,104643.0
2018-07-10 14:10:00,49.93,50.13,49.93,50.12,178124.0,46.6561,46.843,46.6561,46.8336,178124.0
2018-07-10 14:20:00,50.12,50.14,50.07,50.13,154660.0,46.8336,46.8523,46.7869,46.843,154660.0
2018-07-10 14:30:00,50.12,50.2,50.11,50.19,116969.0,46.8336,46.9084,46.8243,46.899,116969.0
2018-07-10 14:40:00,50.19,50.25,50.18,50.23,96934.0,46.899,46.9551,46.8897,46.9364,96934.0
2018-07-10 14:50:00,50.23,50.35,50.22,50.34,141729.0,46.9364,47.0485,46.9271,47.0392,141729.0
2018-07-10 15:00:00,50.35,50.38,50.33,50.38,101222.0,47.0485,47.0766,47.0298,47.0766,101222.0
2018-07-10 15:10:00,50.37,50.45,50.37,50.45,113406.0,47.0672,47.142,47.0672,47.142,113406.0
2018-07-10 15:20:00,50.45,50.56,50.44,50.52,216716.0,47.142,47.2448,47.1326,47.2074,216716.0
2018-07-10 15:30:00,50.52,50.6,50.48,50.6,158202.0,47.2074,47.2821,47.17,47.2821,158202.0
2018-07-10 15:40:00,50.6,50.6,50.54,50.57,212419.0,47.2821,47.2821,47.2261,47.2541,212419.0
2018-07-10 15:50:00,50.57,50.66,50.57,50.6,506279.0,47.2541,47.3382,47.2541,47.2821,506279.0
2018-07-11 09:30:00,50.14,50.14,49.79,49.86,381471.0,46.8523,46.8523,46.5253,46.5907,381471.0
2018-07-11 09:40:00,49.84,49.85,49.25,49.26,352838.0,46.572,46.5813,46.0207,46.03,352838.0
2018-07-11 09:50:00,49.26,49.36,49.02,49.03,328291.0,46.03,46.1234,45.8057,45.8151,328291.0
2018-07-11 10:00:00,49.03,49.14,48.81,49.05,403574.0,45.8151,45.9179,45.6095,45.8338,403574.0
2018-07-11 10:10:00,49.05,49.14,48.93,49.02,284117.0,45.8338,45.9179,45.7216,45.8057,284117.0
2018-07-11 10:20:00,49.02,49.34,49.0,49.33,261266.0,45.8057,46.1048,45.7871,46.0954,261266.0
2018-07-11 10:30:00,49.32,49.36,49.21,49.3,464498.0,46.0861,46.1234,45.9833,46.0674,464498.0
2018-07-11 10:40:00,49.3,49.57,49.22,49.54,328542.0,46.0674,46.3197,45.9926,46.2916,328542.0
2018-07-11 10:50:00,49.55,49.61,49.37,49.47,225862.0,46.301,46.3571,46.1328,46.2262,225862.0
2018-07-11 11:00:00,49.49,49.75,49.47,49.71,332351.0,46.2449,46.4879,46.2262,46.4505,332351.0
2018-07-11 11:10:00,49.72,49.74,49.6,49.62,182956.0,46.4598,46.4785,46.3477,46.3664,182956.0
2018-07-11 11:20:00,49.62,49.63,49.43,49.45,140587.0,46.3664,46.3757,46.1889,46.2075,140587.0
2018-07-11 11:30:00,49.44,49.59,49.39,49.51,159701.0,46.1982,46.3384,46.1515,46.2636,159701.0
2018-07-11 11:40:00,49.5,49.59,49.45,49.45,189481.0,46.2543,46.3384,46.2075,46.2075,189481.0
2018-07-11 11:50:00,49.45,49.49,49.38,49.39,133142.0,46.2075,46.2449,46.1421,46.1515,133142.0
2018-07-11 12:00:00,49.38,49.59,49.36,49.57,115939.0,46.1421,46.3384,46.1234,46.3197,115939.0
2018-07-11 12:10:00,49.56,49.66,49.55,49.62,98062.0,46.3103,46.4038,46.301,46.3664,98062.0
2018-07-11 12:20:00,49.61,49.62,49.57,49.62,80990.0,46.3571,46.3664,46.3197,46.3664,80990.0
2018-07-11 12:30:00,49.61,49.67,49.55,49.56,83521.0,46.3571,46.4131,46.301,46.3103,83521.0
2018-07-11 12:40:00,49.56,49.58,49.49,49.57,121481.0,46.3103,46.329,46.2449,46.3197,121481.0
2018-07-11 12:50:00,49.57,49.61,49.53,49.55,133130.0,46.3197,46.3571,46.2823,46.301,133130.0
2018-07-11 13:00:00,49.55,49.58,49.5,49.53,116858.0,46.301,46.329,46.2543,46.2823,116858.0
2018-07-11 13:10:00,49.53,49.53,49.38,49.39,121842.0,46.2823,46.2823,46.1421,46.1515,121842.0
2018-07-11 13:20:00,49.39,49.47,49.37,49.45,116982.0,46.1515,46.2262,46.1328,46.2075,116982.0
2018-07-11 13:30:00,49.45,49.58,49.44,49.52,100979.0,46.2075,46.329,46.1982,46.273,100979.0
2018-07-11 13:40:00,49.52,49.59,49.49,49.5,95399.0,46.273,46.3384,46.2449,46.2543,95399.0
2018-07-11 13:50:00,49.51,49.58,49.48,49.57,124956.0,46.2636,46.329,46.2356,46.3197,124956.0
2018-07-11 14:00:00,49.57,49.71,49.57,49.71,132915.0,46.3197,46.4505,46.3197,46.4505,132915.0
2018-07-11 14:10:00,49.71,49.71,49.61,49.68,121666.0,46.4505,46.4505,46.3571,46.4225,121666.0
2018-07-11 14:20:00,49.68,49.77,49.66,49.75,138719.0,46.4225,46.5066,46.4038,46.4879,138719.0
2018-07-11 14:30:00,49.76,49.84,49.75,49.84,110911.0,46.4972,46.572,46.4879,46.572,110911.0
2018-07-11 14:40:00,49.84,49.96,49.8,49.89,177090.0,46.572,46.6841,46.5346,46.6187,177090.0
2018-07-11 14:50:00,49.89,49.9,49.84,49.87,130279.0,46.6187,46.628,46.572,46.6,130279.0
2018-07-11 15:00:00,49.86,49.91,49.83,49.86,228408.0,46.5907,46.6374,46.5626,46.5907,228408.0
2018-07-11 15:10:00,49.86,49.91,49.84,49.85,138347.0,46.5907,46.6374,46.572,46.5813,138347.0
2018-07-11 15:20:00,49.86,50.05,49.85,50.04,301726.0,46.5907,46.7682,46.5813,46.7589,301726.0
2018-07-11 15:30:00,50.04,50.09,50.0,50.0,522780.0,46.7589,46.8056,46.7215,46.7215,522780.0
2018-07-11 15:40:00,50.0,50.01,49.87,49.96,488668.0,46.7215,46.7308,46.6,46.6841,488668.0
2018-07-11 15:50:00,49.96,49.97,49.74,49.82,986355.0,46.6841,46.6934,46.4785,46.5533,986355.0
2018-07-12 09:30:00,50.9,51.01,50.2,50.38,1000924.0,47.5625,47.6653,46.9084,47.0766,1000924.0
2018-07-12 09:40:00,50.38,50.48,49.55,49.66,509224.0,47.0766,47.17,46.301,46.4038,509224.0
2018-07-12 09:50:00,49.68,49.85,49.21,49.22,474270.0,46.4225,46.5813,45.9833,45.9926,474270.0
2018-07-12 10:00:00,49.23,49.75,49.12,49.73,412921.0,46.002,46.4879,45.8992,46.4692,412921.0
2018-07-12 10:10:00,49.73,50.48,49.66,50.15,727368.0,46.4692,47.17,46.4038,46.8616,727368.0
2018-07-12 10:20:00,50.16,50.6,50.08,50.6,431348.0,46.871,47.2821,46.7962,47.2821,431348.0
2018-07-12 10:30:00,50.59,51.08,50.51,51.06,816224.0,47.2728,47.7307,47.198,47.712,816224.0
2018-07-12 10:40:00,51.06,51.28,50.74,50.85,638715.0,47.712,47.9176,47.413,47.5157,638715.0
2018-07-12 10:50:00,50.86,51.03,50.68,50.72,359567.0,47.5251,47.6839,47.3569,47.3943,359567.0
2018-07-12 11:00:00,50.7,50.76,50.51,50.56,234039.0,47.3756,47.4316,47.198,47.2448,234039.0
2018-07-12 11:10:00,50.55,50.75,50.47,50.5,209557.0,47.2354,47.4223,47.1607,47.1887,209557.0
2018-07-12 11:20:00,50.49,50.58,50.4,50.41,170910.0,47.1794,47.2635,47.0953,47.1046,170910.0
2018-07-12 11:30:00,50.41,50.57,50.32,50.39,211874.0,47.1046,47.2541,47.0205,47.0859,211874.0
2018-07-12 11:40:00,50.4,50.57,50.4,50.56,136469.0,47.0953,47.2541,47.0953,47.2448,136469.0
2018-07-12 11:50:00,50.55,50.68,50.48,50.59,108432.0,47.2354,47.3569,47.17,47.2728,108432.0
2018-07-12 12:00:00,50.59,50.68,50.52,50.58,80527.0,47.2728,47.3569,47.2074,47.2635,80527.0
2018-07-12 12:10:00,50.58,50.58,50.27,50.32,108870.0,47.2635,47.2635,46.9738,47.0205,108870.0
2018-07-12 12:20:00,50.33,50.4,50.28,50.38,106135.0,47.0298,47.0953,46.9831,47.0766,106135.0
2018-07-12 12:30:00,50.37,50.49,50.36,50.43,94636.0,47.0672,47.1794,47.0579,47.1233,94636.0
2018-07-12 12:40:00,50.44,50.44,50.25,50.33,116029.0,47.1326,47.1326,46.9551,47.0298,116029.0
2018-07-12 12:50:00,50.33,50.45,50.3,50.37,74886.0,47.0298,47.142,47.0018,47.0672,74886.0
2018-07-12 13:00:00,50.38,50.57,50.36,50.53,104901.0,47.0766,47.2541,47.0579,47.2167,104901.0
2018-07-12 13:10:00,50.53,50.62,50.51,50.6,78340.0,47.2167,47.3008,47.198,47.2821,78340.0
2018-07-12 13:20:00,50.6,50.65,50.52,50.64,90107.0,47.2821,47.3289,47.2074,47.3195,90107.0
2018-07-12 13:30:00,50.64,50.65,50.45,50.53,84691.0,47.3195,47.3289,47.142,47.2167,84691.0
2018-07-12 13:40:00,50.54,50.58,50.45,50.45,98507.0,47.2261,47.2635,47.142,47.142,98507.0
2018-07-12 13:50:00,50.45,50.48,50.34,50.37,93824.0,47.142,47.17,47.0392,47.0672,93824.0
2018-07-12 14:00:00,50.36,50.39,50.12,50.13,193869.0,47.0579,47.0859,46.8336,46.843,193869.0
2018-07-12 14:10:00,50.14,50.22,50.04,50.09,164968.0,46.8523,46.9271,46.7589,46.8056,164968.0
2018-07-12 14:20:00,50.09,50.44,50.05,50.39,178016.0,46.8056,47.1326,46.7682,47.0859,178016.0
2018-07-12 14:30:00,50.4,50.52,50.31,50.52,133013.0,47.0953,47.2074,47.0112,47.2074,133013.0
2018-07-12 14:40:00,50.52,50.72,50.48,50.71,153007.0,47.2074,47.3943,47.17,47.3849,153007.0
2018-07-12 14:50:00,50.71,50.75,50.55,50.68,183416.0,47.3849,47.4223,47.2354,47.3569,183416.0
2018-07-12 15:00:00,50.69,50.71,50.55,50.56,166617.0,47.3662,47.3849,47.2354,47.2448,166617.0
2018-07-12 15:10:00,50.57,50.67,50.56,50.64,348541.0,47.2541,47.3475,47.2448,47.3195,348541.0
2018-07-12 15:20:00,50.64,50.65,50.5,50.63,197449.0,47.3195,47.3289,47.1887,47.3102,197449.0
2018-07-12 15:30:00,50.64,50.64,50.55,50.58,251480.0,47.3195,47.3195,47.2354,47.2635,251480.0
2018-07-12 15:40:00,50.59,50.79,50.49,50.76,406243.0,47.2728,47.4597,47.1794,47.4316,406243.0
2018-07-12 15:50:00,50.76,50.84,50.68,50.73,896979.0,47.4316,47.5064,47.3569,47.4036,896979.0
2018-07-13 09:30:00,50.5,50.85,50.33,50.65,307626.0,47.1887,47.5157,47.0298,47.3289,307626.0
2018-07-13 09:40:00,50.67,50.87,50.59,50.59,277927.0,47.3475,47.5344,47.2728,47.2728,277927.0
2018-07-13 09:50:00,50.6,50.7,50.39,50.67,218146.0,47.2821,47.3756,47.0859,47.3475,218146.0
2018-07-13 10:00:00,50.66,50.66,50.46,50.59,136294.0,47.3382,47.3382,47.1513,47.2728,136294.0
2018-07-13 10:10:00,50.59,50.79,50.56,50.75,188601.0,47.2728,47.4597,47.2448,47.4223,188601.0
2018-07-13 10:20:00,50.75,50.78,50.47,50.55,181216.0,47.4223,47.4503,47.1607,47.2354,181216.0
2018-07-13 10:30:00,50.55,50.61,50.44,50.6,141542.0,47.2354,47.2915,47.1326,47.2821,141542.0
2018-07-13 10:40:00,50.6,50.6,50.43,50.48,117023.0,47.2821,47.2821,47.1233,47.17,117023.0
2018-07-13 10:50:00,50.48,50.61,50.46,50.5,141775.0,47.17,47.2915,47.1513,47.1887,141775.0
2018-07-13 11:00:00,50.5,50.72,50.5,50.71,98842.0,47.1887,47.3943,47.1887,47.3849,98842.0
2018-07-13 11:10:00,50.71,50.76,50.6,50.64,108087.0,47.3849,47.4316,47.2821,47.3195,108087.0
2018-07-13 11:20:00,50.65,50.78,50.64,50.71,116502.0,47.3289,47.4503,47.3195,47.3849,116502.0
2018-07-13 11:30:00,50.71,50.9,50.66,50.78,150776.0,47.3849,47.5625,47.3382,47.4503,150776.0
2018-07-13 11:40:00,50.78,50.85,50.69,50.78,117870.0,47.4503,47.5157,47.3662,47.4503,117870.0
2018-07-13 11:50:00,50.78,50.79,50.65,50.71,94798.0,47.4503,47.4597,47.3289,47.3849,94798.0
2018-07-13 12:00:00,50.71,50.91,50.71,50.75,148956.0,47.3849,47.5718,47.3849,47.4223,148956.0
2018-07-13 12:10:00,50.76,50.78,50.66,50.73,126584.0,47.4316,47.4503,47.3382,47.4036,126584.0
2018-07-13 12:20:00,50.72,50.74,50.65,50.72,84470.0,47.3943,47.413,47.3289,47.3943,84470.0
2018-07-13 12:30:00,50.73,50.73,50.65,50.72,74146.0,47.4036,47.4036,47.3289,47.3943,74146.0
2018-07-13 12:40:00,50.71,50.81,50.71,50.78,93465.0,47.3849,47.4784,47.3849,47.4503,93465.0
2018-07-13 12:50:00,50.78,50.88,50.78,50.86,68300.0,47.4503,47.5438,47.4503,47.5251,68300.0
2018-07-13 13:00:00,50.86,50.97,50.83,50.94,96990.0,47.5251,47.6279,47.4971,47.5998,96990.0
2018-07-13 13:10:00,50.93,50.97,50.91,50.94,88537.0,47.5905,47.6279,47.5718,47.5998,88537.0
2018-07-13 13:20:00,50.94,50.99,50.93,50.95,89437.0,47.5998,47.6466,47.5905,47.6092,89437.0
2018-07-13 13:30:00,50.95,50.95,50.82,50.83,70546.0,47.6092,47.6092,47.4877,47.4971,70546.0
2018-07-13 13:40:00,50.83,50.84,50.78,50.83,64005.0,47.4971,47.5064,47.4503,47.4971,64005.0
2018-07-13 13:50:00,50.83,50.95,50.83,50.93,72916.0,47.4971,47.6092,47.4971,47.5905,72916.0
2018-07-13 14:00:00,50.94,50.96,50.87,50.88,80258.0,47.5998,47.6185,47.5344,47.5438,80258.0
2018-07-13 14:10:00,50.88,50.92,50.86,50.88,75929.0,47.5438,47.5812,47.5251,47.5438,75929.0
2018-07-13 14:20:00,50.87,50.93,50.87,50.92,86733.0,47.5344,47.5905,47.5344,47.5812,86733.0
2018-07-13 14:30:00,50.92,50.93,50.84,50.84,65715.0,47.5812,47.5905,47.5064,47.5064,65715.0
2018-07-13 14:40:00,50.84,50.87,50.82,50.85,82562.0,47.5064,47.5344,47.4877,47.5157,82562.0
2018-07-13 14:50:00,50.86,50.87,50.82,50.85,101253.0,47.5251,47.5344,47.4877,47.5157,101253.0
2018-07-13 15:00:00,50.85,50.94,50.84,50.91,91124.0,47.5157,47.5998,47.5064,47.5718,91124.0
2018-07-13 15:10:00,50.91,50.96,50.9,50.94,109949.0,47.5718,47.6185,47.5625,47.5998,109949.0
2018-07-13 15:20:00,50.93,50.94,50.77,50.79,183233.0,47.5905,47.5998,47.441,47.4597,183233.0
2018-07-13 15:30:00,50.78,50.79,50.72,50.78,180165.0,47.4503,47.4597,47.3943,47.4503,180165.0
2018-07-13 15:40:00,50.78,50.82,50.73,50.79,287361.0,47.4503,47.4877,47.4036,47.4597,287361.0
2018-07-13 15:50:00,50.79,50.84,50.76,50.78,566209.0,47.4597,47.5064,47.4316,47.4503,566209.0
2018-07-16 09:30:00,50.9,50.91,50.55,50.85,284499.0,47.5625,47.5718,47.2354,47.5157,284499.0
2018-07-16 09:40:00,50.85,50.86,50.46,50.7,243934.0,47.5157,47.5251,47.1513,47.3756,243934.0
2018-07-16 09:50:00,50.7,50.8,50.57,50.59,235697.0,47.3756,47.469,47.2541,47.2728,235697.0
2018-07-16 10:00:00,50.6,50.62,50.26,50.27,225116.0,47.2821,47.3008,46.9644,46.9738,225116.0
2018-07-16 10:10:00,50.26,50.44,50.18,50.4,252038.0,46.9644,47.1326,46.8897,47.0953,252038.0
2018-07-16 10:20:00,50.4,50.41,50.26,50.3,175168.0,47.0953,47.1046,46.9644,47.0018,175168.0
2018-07-16 10:30:00,50.3,50.52,50.27,50.29,329781.0,47.0018,47.2074,46.9738,46.9925,329781.0
2018-07-16 10:40:00,50.29,50.31,50.18,50.19,168460.0,46.9925,47.0112,46.8897,46.899,168460.0
2018-07-16 10:50:00,50.19,50.27,50.09,50.18,178960.0,46.899,46.9738,46.8056,46.8897,178960.0
2018-07-16 11:00:00,50.17,50.42,50.16,50.38,195787.0,46.8803,47.1139,46.871,47.0766,195787.0
2018-07-16 11:10:00,50.37,50.5,50.31,50.45,272359.0,47.0672,47.1887,47.0112,47.142,272359.0
2018-07-16 11:20:00,50.45,50.62,50.34,50.5,198499.0,47.142,47.3008,47.0392,47.1887,198499.0
2018-07-16 11:30:00,50.5,50.54,50.36,50.4,133300.0,47.1887,47.2261,47.0579,47.0953,133300.0
2018-07-16 11:40:00,50.39,50.42,50.25,50.38,146681.0,47.0859,47.1139,46.9551,47.0766,146681.0
2018-07-16 11:50:00,50.38,50.55,50.37,50.52,141510.0,47.0766,47.2354,47.0672,47.2074,141510.0
2018-07-16 12:00:00,50.51,50.54,50.45,50.52,74691.0,47.198,47.2261,47.142,47.2074,74691.0
2018-07-16 12:10:00,50.53,50.66,50.5,50.63,162097.0,47.2167,47.3382,47.1887,47.3102,162097.0
2018-07-16 12:20:00,50.63,50.71,50.6,50.64,152902.0,47.3102,47.3849,47.2821,47.3195,152902.0
2018-07-16 12:30:00,50.65,50.68,50.61,50.64,90149.0,47.3289,47.3569,47.2915,47.3195,90149.0
2018-07-16 12:40:00,50.65,50.65,50.53,50.58,122351.0,47.3289,47.3289,47.2167,47.2635,122351.0
2018-07-16 12:50:00,50.58,50.65,50.56,50.64,97211.0,47.2635,47.3289,47.2448,47.3195,97211.0
2018-07-16 13:00:00,50.64,50.7,50.6,50.63,155123.0,47.3195,47.3756,47.2821,47.3102,155123.0
2018-07-16 13:10:00,50.62,50.74,50.61,50.72,111760.0,47.3008,47.413,47.2915,47.3943,111760.0
2018-07-16 13:20:00,50.72,50.74,50.64,50.71,94334.0,47.3943,47.413,47.3195,47.3849,94334.0
2018-07-16 13:30:00,50.71,50.8,50.69,50.77,168300.0,47.3849,47.469,47.3662,47.441,168300.0
2018-07-16 13:40:00,50.78,50.9,50.76,50.86,197947.0,47.4503,47.5625,47.4316,47.5251,197947.0
2018-07-16 13:50:00,50.85,50.88,50.84,50.86,119677.0,47.5157,47.5438,47.5064,47.5251,119677.0
2018-07-16 14:00:00,50.86,50.86,50.73,50.78,102331.0,47.5251,47.5251,47.4036,47.4503,102331.0
2018-07-16 14:10:00,50.78,50.83,50.78,50.82,77811.0,47.4503,47.4971,47.4503,47.4877,77811.0
2018-07-16 14:20:00,50.82,50.86,50.79,50.8,110198.0,47.4877,47.5251,47.4597,47.469,110198.0
2018-07-16 14:30:00,50.8,50.81,50.6,50.63,237386.0,47.469,47.4784,47.2821,47.3102,237386.0
2018-07-16 14:40:00,50.63,50.63,50.51,50.57,198344.0,47.3102,47.3102,47.198,47.2541,198344.0
2018-07-16 14:50:00,50.57,50.6,50.53,50.53,151036.0,47.2541,47.2821,47.2167,47.2167,151036.0
2018-07-16 15:00:00,50.53,50.6,50.48,50.6,148023.0,47.2167,47.2821,47.17,47.2821,148023.0
2018-07-16 15:10:00,50.59,50.61,50.55,50.58,133012.0,47.2728,47.2915,47.2354,47.2635,133012.0
2018-07-16 15:20:00,50.58,50.61,50.54,50.6,124249.0,47.2635,47.2915,47.2261,47.2821,124249.0
2018-07-16 15:30:00,50.59,50.69,50.59,50.64,287146.0,47.2728,47.3662,47.2728,47.3195,287146.0
2018-07-16 15:40:00,50.63,50.68,50.59,50.66,247914.0,47.3102,47.3569,47.2728,47.3382,247914.0
2018-07-16 15:50:00,50.66,50.7,50.65,50.66,490130.0,47.3382,47.3756,47.3289,47.3382,490130.0
2018-07-17 09:30:00,50.6,50.9,50.6,50.82,127726.0,47.2821,47.5625,47.2821,47.4877,127726.0
2018-07-17 09:40:00,50.81,51.17,50.79,51.16,197392.0,47.4784,47.8148,47.4597,47.8054,197392.0
2018-07-17 09:50:00,51.16,51.31,51.01,51.13,144543.0,47.8054,47.9456,47.6653,47.7774,144543.0
2018-07-17 10:00:00,51.13,51.31,51.08,51.24,196999.0,47.7774,47.9456,47.7307,47.8802,196999.0
2018-07-17 10:10:00,51.24,51.35,51.17,51.32,133500.0,47.8802,47.983,47.8148,47.9549,133500.0
2018-07-17 10:20:00,51.33,51.45,51.32,51.34,144472.0,47.9643,48.0764,47.9549,47.9736,144472.0
2018-07-17 10:30:00,51.34,51.57,51.33,51.38,231760.0,47.9736,48.1885,47.9643,48.011,231760.0
2018-07-17 10:40:00,51.38,51.44,51.31,51.32,173622.0,48.011,48.0671,47.9456,47.9549,173622.0
2018-07-17 10:50:00,51.32,51.42,51.26,51.37,70469.0,47.9549,48.0484,47.8989,48.0017,70469.0
2018-07-17 11:00:00,51.37,51.4,51.28,51.33,66618.0,48.0017,48.0297,47.9176,47.9643,66618.0
2018-07-17 11:10:00,51.33,51.53,51.3,51.47,71142.0,47.9643,48.1512,47.9362,48.0951,71142.0
2018-07-17 11:20:00,51.47,51.55,51.41,51.43,120170.0,48.0951,48.1698,48.039,48.0577,120170.0
2018-07-17 11:30:00,51.43,51.47,51.4,51.43,141188.0,48.0577,48.0951,48.0297,48.0577,141188.0
2018-07-17 11:40:00,51.42,51.57,51.42,51.45,95086.0,48.0484,48.1885,48.0484,48.0764,95086.0
2018-07-17 11:50:00,51.44,51.53,51.43,51.52,57586.0,48.0671,48.1512,48.0577,48.1418,57586.0
2018-07-17 12:00:00,51.51,51.52,51.43,51.43,57606.0,48.1325,48.1418,48.0577,48.0577,57606.0
2018-07-17 12:10:00,51.44,51.47,51.35,51.45,76096.0,48.0671,48.0951,47.983,48.0764,76096.0
2018-07-17 12:20:00,51.45,51.49,51.38,51.39,78077.0,48.0764,48.1138,48.011,48.0203,78077.0
2018-07-17 12:30:00,51.38,51.41,51.27,51.34,71316.0,48.011,48.039,47.9082,47.9736,71316.0
2018-07-17 12:40:00,51.33,51.38,51.31,51.32,66753.0,47.9643,48.011,47.9456,47.9549,66753.0
2018-07-17 12:50:00,51.31,51.39,51.31,51.38,46176.0,47.9456,48.0203,47.9456,48.011,46176.0
2018-07-17 13:00:00,51.38,51.4,51.35,51.38,47283.0,48.011,48.0297,47.983,48.011,47283.0
2018-07-17 13:10:00,51.38,51.4,51.24,51.26,56104.0,48.011,48.0297,47.8802,47.8989,56104.0
2018-07-17 13:20:00,51.25,51.25,51.15,51.2,98669.0,47.8895,47.8895,47.7961,47.8428,98669.0
2018-07-17 13:30:00,51.21,51.3,51.2,51.2,61685.0,47.8521,47.9362,47.8428,47.8428,61685.0
2018-07-17 13:40:00,51.19,51.26,51.19,51.26,69990.0,47.8335,47.8989,47.8335,47.8989,69990.0
2018-07-17 13:50:00,51.25,51.28,51.2,51.27,64536.0,47.8895,47.9176,47.8428,47.9082,64536.0
2018-07-17 14:00:00,51.27,51.27,51.14,51.15,77736.0,47.9082,47.9082,47.7867,47.7961,77736.0
2018-07-17 14:10:00,51.15,51.15,51.08,51.12,61841.0,47.7961,47.7961,47.7307,47.768,61841.0
2018-07-17 14:20:00,51.12,51.16,51.1,51.12,57863.0,47.768,47.8054,47.7494,47.768,57863.0
2018-07-17 14:30:00,51.12,51.23,51.11,51.21,76573.0,47.768,47.8708,47.7587,47.8521,76573.0
2018-07-17 14:40:00,51.21,51.27,51.19,51.27,64894.0,47.8521,47.9082,47.8335,47.9082,64894.0
2018-07-17 14:50:00,51.26,51.28,51.16,51.16,75024.0,47.8989,47.9176,47.8054,47.8054,75024.0
2018-07-17 15:00:00,51.17,51.31,51.16,51.3,83980.0,47.8148,47.9456,47.8054,47.9362,83980.0
2018-07-17 15:10:00,51.3,51.39,51.26,51.37,120423.0,47.9362,48.0203,47.8989,48.0017,120423.0
2018-07-17 15:20:00,51.37,51.4,51.29,51.3,105433.0,48.0017,48.0297,47.9269,47.9362,105433.0
2018-07-17 15:30:00,51.29,51.3,51.13,51.16,162172.0,47.9269,47.9362,47.7774,47.8054,162172.0
2018-07-17 15:40:00,51.16,51.28,51.15,51.24,237465.0,47.8054,47.9176,47.7961,47.8802,237465.0
2018-07-17 15:50:00,51.23,51.24,51.11,51.14,396775.0,47.8708,47.8802,47.7587,47.7867,396775.0
2018-07-18 09:30:00,52.44,53.15,52.38,53.05,1057034.0,49.0015,49.6649,48.9454,49.5715,1057034.0
2018-07-18 09:40:00,53.04,53.32,53.02,53.21,570160.0,49.5621,49.8238,49.5435,49.721,570160.0
2018-07-18 09:50:00,53.21,53.55,53.03,53.09,500936.0,49.721,50.0387,49.5528,49.6089,500936.0
2018-07-18 10:00:00,53.08,53.13,52.75,52.75,489263.0,49.5995,49.6462,49.2912,49.2912,489263.0
2018-07-18 10:10:00,52.76,52.99,52.44,52.53,386638.0,49.3005,49.5154,49.0015,49.0856,386638.0
2018-07-18 10:20:00,52.53,52.59,52.39,52.53,199047.0,49.0856,49.1417,48.9548,49.0856,199047.0
2018-07-18 10:30:00,52.53,52.76,52.43,52.75,258509.0,49.0856,49.3005,48.9921,49.2912,258509.0
2018-07-18 10:40:00,52.76,52.86,52.72,52.73,171361.0,49.3005,49.394,49.2631,49.2725,171361.0
2018-07-18 10:50:00,52.72,52.85,52.65,52.83,154059.0,49.2631,49.3846,49.1977,49.3659,154059.0
2018-07-18 11:00:00,52.84,53.19,52.82,53.16,437887.0,49.3753,49.7023,49.3566,49.6743,437887.0
2018-07-18 11:10:00,53.16,53.18,53.01,53.04,178598.0,49.6743,49.693,49.5341,49.5621,178598.0
2018-07-18 11:20:00,53.04,53.31,53.0,53.24,191699.0,49.5621,49.8144,49.5248,49.749,191699.0
2018-07-18 11:30:00,53.23,53.38,53.18,53.23,234476.0,49.7397,49.8799,49.693,49.7397,234476.0
2018-07-18 11:40:00,53.23,53.25,53.13,53.21,178952.0,49.7397,49.7584,49.6462,49.721,178952.0
2018-07-18 11:50:00,53.22,53.43,53.18,53.42,125106.0,49.7303,49.9266,49.693,49.9172,125106.0
2018-07-18 12:00:00,53.43,53.49,53.28,53.4,203090.0,49.9266,49.9826,49.7864,49.8985,203090.0
2018-07-18 12:10:00,53.4,53.45,53.23,53.23,146315.0,49.8985,49.9453,49.7397,49.7397,146315.0
2018-07-18 12:20:00,53.24,53.31,53.18,53.21,67947.0,49.749,49.8144,49.693,49.721,67947.0
2018-07-18 12:30:00,53.22,53.35,53.17,53.19,120611.0,49.7303,49.8518,49.6836,49.7023,120611.0
2018-07-18 12:40:00,53.2,53.2,53.05,53.08,118744.0,49.7117,49.7117,49.5715,49.5995,118744.0
2018-07-18 12:50:00,53.07,53.14,53.02,53.07,82936.0,49.5902,49.6556,49.5435,49.5902,82936.0
2018-07-18 13:00:00,53.07,53.09,52.96,52.98,70556.0,49.5902,49.6089,49.4874,49.5061,70556.0
2018-07-18 13:10:00,52.99,53.01,52.93,52.94,69791.0,49.5154,49.5341,49.4594,49.4687,69791.0
2018-07-18 13:20:00,52.95,52.98,52.89,52.94,62296.0,49.478,49.5061,49.422,49.4687,62296.0
2018-07-18 13:30:00,52.95,52.97,52.89,52.92,53170.0,49.478,49.4967,49.422,49.45,53170.0
2018-07-18 13:40:00,52.92,53.07,52.91,53.03,75497.0,49.45,49.5902,49.4407,49.5528,75497.0
2018-07-18 13:50:00,53.02,53.09,52.99,53.05,256895.0,49.5435,49.6089,49.5154,49.5715,256895.0
2018-07-18 14:00:00,53.06,53.09,52.98,52.99,110021.0,49.5808,49.6089,49.5061,49.5154,110021.0
2018-07-18 14:10:00,52.98,52.99,52.81,52.88,144306.0,49.5061,49.5154,49.3472,49.4126,144306.0
2018-07-18 14:20:00,52.88,53.02,52.87,53.01,96121.0,49.4126,49.5435,49.4033,49.5341,96121.0
2018-07-18 14:30:00,53.02,53.05,52.96,52.96,88848.0,49.5435,49.5715,49.4874,49.4874,88848.0
2018-07-18 14:40:00,52.97,52.97,52.87,52.91,75740.0,49.4967,49.4967,49.4033,49.4407,75740.0
2018-07-18 14:50:00,52.91,52.94,52.86,52.91,70073.0,49.4407,49.4687,49.394,49.4407,70073.0
2018-07-18 15:00:00,52.91,52.94,52.84,52.88,85819.0,49.4407,49.4687,49.3753,49.4126,85819.0
2018-07-18 15:10:00,52.87,52.94,52.82,52.91,113320.0,49.4033,49.4687,49.3566,49.4407,113320.0
2018-07-18 15:20:00,52.9,52.93,52.79,52.79,121934.0,49.4313,49.4594,49.3285,49.3285,121934.0
2018-07-18 15:30:00,52.8,52.88,52.77,52.79,174266.0,49.3379,49.4126,49.3099,49.3285,174266.0
2018-07-18 15:40:00,52.79,52.91,52.78,52.89,308130.0,49.3285,49.4407,49.3192,49.422,308130.0
2018-07-18 15:50:00,52.88,52.9,52.79,52.81,553972.0,49.4126,49.4313,49.3285,49.3472,553972.0
2018-07-19 09:30:00,52.86,53.09,52.66,52.96,317077.0,49.394,49.6089,49.2071,49.4874,317077.0
2018-07-19 09:40:00,52.95,52.99,52.68,52.78,101394.0,49.478,49.5154,49.2258,49.3192,101394.0
2018-07-19 09:50:00,52.76,52.78,52.43,52.62,121068.0,49.3005,49.3192,48.9921,49.1697,121068.0
2018-07-19 10:00:00,52.62,52.65,52.5,52.56,82824.0,49.1697,49.1977,49.0576,49.1136,82824.0
2018-07-19 10:10:00,52.57,52.87,52.53,52.86,349486.0,49.123,49.4033,49.0856,49.394,349486.0
2018-07-19 10:20:00,52.85,52.85,52.69,52.75,112942.0,49.3846,49.3846,49.2351,49.2912,112942.0
2018-07-19 10:30:00,52.74,52.77,52.66,52.76,84610.0,49.2818,49.3099,49.2071,49.3005,84610.0
2018-07-19 10:40:00,52.76,53.06,52.75,52.94,298451.0,49.3005,49.5808,49.2912,49.4687,298451.0
2018-07-19 10:50:00,52.94,53.04,52.9,52.95,85218.0,49.4687,49.5621,49.4313,49.478,85218.0
2018-07-19 11:00:00,52.96,53.03,52.89,52.97,88129.0,49.4874,49.5528,49.422,49.4967,88129.0
2018-07-19 11:10:00,52.97,52.99,52.89,52.92,71217.0,49.4967,49.5154,49.422,49.45,71217.0
2018-07-19 11:20:00,52.92,52.92,52.73,52.73,78963.0,49.45,49.45,49.2725,49.2725,78963.0
2018-07-19 11:30:00,52.73,52.86,52.72,52.85,54863.0,49.2725,49.394,49.2631,49.3846,54863.0
2018-07-19 11:40:00,52.86,52.9,52.8,52.83,65250.0,49.394,49.4313,49.3379,49.3659,65250.0
2018-07-19 11:50:00,52.83,52.92,52.83,52.87,51745.0,49.3659,49.45,49.3659,49.4033,51745.0
2018-07-19 12:00:00,52.87,52.92,52.82,52.87,91982.0,49.4033,49.45,49.3566,49.4033,91982.0
2018-07-19 12:10:00,52.87,52.88,52.67,52.71,97501.0,49.4033,49.4126,49.2164,49.2538,97501.0
2018-07-19 12:20:00,52.72,52.72,52.62,52.67,81030.0,49.2631,49.2631,49.1697,49.2164,81030.0
2018-07-19 12:30:00,52.68,52.99,52.66,52.98,433898.0,49.2258,49.5154,49.2071,49.5061,433898.0
2018-07-19 12:40:00,52.98,52.98,52.75,52.81,217787.0,49.5061,49.5061,49.2912,49.3472,217787.0
2018-07-19 12:50:00,52.81,52.81,52.74,52.75,72759.0,49.3472,49.3472,49.2818,49.2912,72759.0
2018-07-19 13:00:00,52.75,52.83,52.66,52.77,105831.0,49.2912,49.3659,49.2071,49.3099,105831.0
2018-07-19 13:10:00,52.76,52.83,52.72,52.83,66716.0,49.3005,49.3659,49.2631,49.3659,66716.0
2018-07-19 13:20:00,52.83,52.88,52.81,52.87,63987.0,49.3659,49.4126,49.3472,49.4033,63987.0
2018-07-19 13:30:00,52.87,52.99,52.84,52.96,83212.0,49.4033,49.5154,49.3753,49.4874,83212.0
2018-07-19 13:40:00,52.95,53.12,52.95,53.12,204542.0,49.478,49.6369,49.478,49.6369,204542.0
2018-07-19 13:50:00,53.11,53.19,53.09,53.15,94394.0,49.6276,49.7023,49.6089,49.6649,94394.0
2018-07-19 14:00:00,53.15,53.24,53.15,53.23,89524.0,49.6649,49.749,49.6649,49.7397,89524.0
2018-07-19 14:10:00,53.22,53.23,53.15,53.17,182254.0,49.7303,49.7397,49.6649,49.6836,182254.0
2018-07-19 14:20:00,53.17,53.19,53.1,53.15,53593.0,49.6836,49.7023,49.6182,49.6649,53593.0
2018-07-19 14:30:00,53.15,53.16,53.1,53.13,52088.0,49.6649,49.6743,49.6182,49.6462,52088.0
2018-07-19 14:40:00,53.13,53.14,53.02,53.02,66332.0,49.6462,49.6556,49.5435,49.5435,66332.0
2018-07-19 14:50:00,53.02,53.02,52.96,53.0,117559.0,49.5435,49.5435,49.4874,49.5248,117559.0
2018-07-19 15:00:00,53.0,53.07,52.96,53.06,80261.0,49.5248,49.5902,49.4874,49.5808,80261.0
2018-07-19 15:10:00,53.05,53.07,53.02,53.06,49422.0,49.5715,49.5902,49.5435,49.5808,49422.0
2018-07-19 15:20:00,53.06,53.08,53.03,53.03,51933.0,49.5808,49.5995,49.5528,49.5528,51933.0
2018-07-19 15:30:00,53.04,53.06,52.99,53.02,125396.0,49.5621,49.5808,49.5154,49.5435,125396.0
2018-07-19 15:40:00,53.02,53.09,52.98,53.09,160310.0,49.5435,49.6089,49.5061,49.6089,160310.0
2018-07-19 15:50:00,53.09,53.1,52.99,53.0,425512.0,49.6089,49.6182,49.5154,49.5248,425512.0
2018-07-20 09:30:00,52.72,52.83,52.39,52.63,252965.0,49.2631,49.3659,48.9548,49.179,252965.0
2018-07-20 09:40:00,52.65,52.73,52.47,52.52,168180.0,49.1977,49.2725,49.0295,49.0762,168180.0
2018-07-20 09:50:00,52.51,52.69,52.48,52.61,108313.0,49.0669,49.2351,49.0389,49.1603,108313.0
2018-07-20 10:00:00,52.62,52.89,52.55,52.89,535101.0,49.1697,49.422,49.1043,49.422,535101.0
2018-07-20 10:10:00,52.88,52.88,52.62,52.63,147451.0,49.4126,49.4126,49.1697,49.179,147451.0
2018-07-20 10:20:00,52.64,52.7,52.55,52.67,259823.0,49.1884,49.2444,49.1043,49.2164,259823.0
2018-07-20 10:30:00,52.68,52.73,52.58,52.65,101183.0,49.2258,49.2725,49.1323,49.1977,101183.0
2018-07-20 10:40:00,52.64,52.75,52.63,52.72,105158.0,49.1884,49.2912,49.179,49.2631,105158.0
2018-07-20 10:50:00,52.7,52.83,52.68,52.82,171837.0,49.2444,49.3659,49.2258,49.3566,171837.0
2018-07-20 11:00:00,52.82,52.82,52.64,52.7,143580.0,49.3566,49.3566,49.1884,49.2444,143580.0
2018-07-20 11:10:00,52.7,52.74,52.66,52.72,108209.0,49.2444,49.2818,49.2071,49.2631,108209.0
2018-07-20 11:20:00,52.71,52.75,52.62,52.63,94811.0,49.2538,49.2912,49.1697,49.179,94811.0
2018-07-20 11:30:00,52.63,52.69,52.62,52.64,52116.0,49.179,49.2351,49.1697,49.1884,52116.0
2018-07-20 11:40:00,52.64,52.66,52.48,52.49,125511.0,49.1884,49.2071,49.0389,49.0482,125511.0
2018-07-20 11:50:00,52.48,52.49,52.4,52.43,76390.0,49.0389,49.0482,48.9641,48.9921,76390.0
2018-07-20 12:00:00,52.43,52.46,52.3,52.33,124139.0,48.9921,49.0202,48.8707,48.8987,124139.0
2018-07-20 12:10:00,52.32,52.33,52.22,52.26,109281.0,48.8894,48.8987,48.7959,48.8333,109281.0
2018-07-20 12:20:00,52.26,52.37,52.26,52.35,59837.0,48.8333,48.9361,48.8333,48.9174,59837.0
2018-07-20 12:30:00,52.35,52.37,52.28,52.31,64972.0,48.9174,48.9361,48.852,48.88,64972.0
2018-07-20 12:40:00,52.32,52.35,52.31,52.33,55615.0,48.8894,48.9174,48.88,48.8987,55615.0
2018-07-20 12:50:00,52.34,52.34,52.26,52.3,49468.0,48.908,48.908,48.8333,48.8707,49468.0
2018-07-20 13:00:00,52.3,52.35,52.25,52.27,49084.0,48.8707,48.9174,48.8239,48.8426,49084.0
2018-07-20 13:10:00,52.27,52.28,52.21,52.23,66270.0,48.8426,48.852,48.7866,48.8053,66270.0
2018-07-20 13:20:00,52.23,52.24,52.09,52.1,200255.0,48.8053,48.8146,48.6744,48.6838,200255.0
2018-07-20 13:30:00,52.1,52.16,52.07,52.16,141112.0,48.6838,48.7398,48.6558,48.7398,141112.0
2018-07-20 13:40:00,52.15,52.16,52.09,52.11,65686.0,48.7305,48.7398,48.6744,48.6931,65686.0
2018-07-20 13:50:00,52.11,52.14,52.06,52.09,62213.0,48.6931,48.7212,48.6464,48.6744,62213.0
2018-07-20 14:00:00,52.09,52.19,52.09,52.12,84994.0,48.6744,48.7679,48.6744,48.7025,84994.0
2018-07-20 14:10:00,52.12,52.16,52.08,52.08,99422.0,48.7025,48.7398,48.6651,48.6651,99422.0
2018-07-20 14:20:00,52.09,52.1,52.05,52.09,134243.0,48.6744,48.6838,48.6371,48.6744,134243.0
2018-07-20 14:30:00,52.07,52.1,52.01,52.06,118003.0,48.6558,48.6838,48.5997,48.6464,118003.0
2018-07-20 14:40:00,52.06,52.09,52.02,52.07,160443.0,48.6464,48.6744,48.609,48.6558,160443.0
2018-07-20 14:50:00,52.07,52.12,52.06,52.11,70829.0,48.6558,48.7025,48.6464,48.6931,70829.0
2018-07-20 15:00:00,52.12,52.22,52.11,52.17,91941.0,48.7025,48.7959,48.6931,48.7492,91941.0
2018-07-20 15:10:00,52.17,52.2,52.13,52.18,95650.0,48.7492,48.7772,48.7118,48.7585,95650.0
2018-07-20 15:20:00,52.19,52.19,52.15,52.18,62608.0,48.7679,48.7679,48.7305,48.7585,62608.0
2018-07-20 15:30:00,52.19,52.2,52.08,52.1,147318.0,48.7679,48.7772,48.6651,48.6838,147318.0
2018-07-20 15:40:00,52.1,52.2,52.08,52.1,245531.0,48.6838,48.7772,48.6651,48.6838,245531.0
2018-07-20 15:50:00,52.09,52.11,51.97,51.99,787331.0,48.6744,48.6931,48.5623,48.581,787331.0
2018-07-23 09:30:00,51.8,51.87,51.47,51.5,194244.0,48.4035,48.4689,48.0951,48.1231,194244.0
2018-07-23 09:40:00,51.5,51.56,51.33,51.45,125328.0,48.1231,48.1792,47.9643,48.0764,125328.0
2018-07-23 09:50:00,51.45,51.69,51.42,51.62,136209.0,48.0764,48.3007,48.0484,48.2353,136209.0
2018-07-23 10:00:00,51.62,51.77,51.59,51.76,94253.0,48.2353,48.3754,48.2072,48.3661,94253.0
2018-07-23 10:10:00,51.75,51.76,51.53,51.55,101309.0,48.3567,48.3661,48.1512,48.1698,101309.0
2018-07-23 10:20:00,51.55,51.55,51.41,51.44,177916.0,48.1698,48.1698,48.039,48.0671,177916.0
2018-07-23 10:30:00,51.44,51.61,51.42,51.6,121736.0,48.0671,48.2259,48.0484,48.2166,121736.0
2018-07-23 10:40:00,51.59,51.69,51.58,51.66,65298.0,48.2072,48.3007,48.1979,48.2726,65298.0
2018-07-23 10:50:00,51.66,51.67,51.57,51.62,51972.0,48.2726,48.282,48.1885,48.2353,51972.0
2018-07-23 11:00:00,51.61,51.89,51.61,51.88,117983.0,48.2259,48.4876,48.2259,48.4782,117983.0
2018-07-23 11:10:00,51.88,51.92,51.83,51.9,103848.0,48.4782,48.5156,48.4315,48.4969,103848.0
2018-07-23 11:20:00,51.9,51.93,51.86,51.87,45061.0,48.4969,48.5249,48.4595,48.4689,45061.0
2018-07-23 11:30:00,51.87,52.0,51.86,51.95,53824.0,48.4689,48.5903,48.4595,48.5436,53824.0
2018-07-23 11:40:00,51.95,51.97,51.86,51.87,93916.0,48.5436,48.5623,48.4595,48.4689,93916.0
2018-07-23 11:50:00,51.87,51.96,51.85,51.95,78806.0,48.4689,48.553,48.4502,48.5436,78806.0
2018-07-23 12:00:00,51.95,52.0,51.91,51.94,51815.0,48.5436,48.5903,48.5062,48.5343,51815.0
2018-07-23 12:10:00,51.94,52.03,51.93,51.95,59945.0,48.5343,48.6184,48.5249,48.5436,59945.0
2018-07-23 12:20:00,51.96,52.05,51.96,52.0,45602.0,48.553,48.6371,48.553,48.5903,45602.0
2018-07-23 12:30:00,52.01,52.08,51.98,52.04,38543.0,48.5997,48.6651,48.5717,48.6277,38543.0
2018-07-23 12:40:00,52.04,52.1,52.0,52.09,47311.0,48.6277,48.6838,48.5903,48.6744,47311.0
2018-07-23 12:50:00,52.09,52.13,52.06,52.08,41291.0,48.6744,48.7118,48.6464,48.6651,41291.0
2018-07-23 13:00:00,52.08,52.11,52.02,52.04,34751.0,48.6651,48.6931,48.609,48.6277,34751.0
2018-07-23 13:10:00,52.03,52.08,52.01,52.04,41071.0,48.6184,48.6651,48.5997,48.6277,41071.0
2018-07-23 13:20:00,52.04,52.04,51.98,52.01,34701.0,48.6277,48.6277,48.5717,48.5997,34701.0
2018-07-23 13:30:00,52.01,52.06,51.98,52.0,36154.0,48.5997,48.6464,48.5717,48.5903,36154.0
2018-07-23 13:40:00,52.01,52.05,52.0,52.05,35335.0,48.5997,48.6371,48.5903,48.6371,35335.0
2018-07-23 13:50:00,52.05,52.22,52.01,52.15,132015.0,48.6371,48.7959,48.5997,48.7305,132015.0
2018-07-23 14:00:00,52.15,52.17,52.09,52.12,75155.0,48.7305,48.7492,48.6744,48.7025,75155.0
2018-07-23 14:10:00,52.11,52.21,52.09,52.17,70901.0,48.6931,48.7866,48.6744,48.7492,70901.0
2018-07-23 14:20:00,52.17,52.24,52.14,52.14,54429.0,48.7492,48.8146,48.7212,48.7212,54429.0
2018-07-23 14:30:00,52.14,52.16,52.11,52.14,46970.0,48.7212,48.7398,48.6931,48.7212,46970.0
2018-07-23 14:40:00,52.14,52.23,52.13,52.23,33429.0,48.7212,48.8053,48.7118,48.8053,33429.0
2018-07-23 14:50:00,52.23,52.26,52.21,52.24,63232.0,48.8053,48.8333,48.7866,48.8146,63232.0
2018-07-23 15:00:00,52.24,52.33,52.24,52.32,81402.0,48.8146,48.8987,48.8146,48.8894,81402.0
2018-07-23 15:10:00,52.32,52.38,52.28,52.32,98740.0,48.8894,48.9454,48.852,48.8894,98740.0
2018-07-23 15:20:00,52.32,52.36,52.28,52.32,73902.0,48.8894,48.9267,48.852,48.8894,73902.0
2018-07-23 15:30:00,52.33,52.35,52.29,52.34,104294.0,48.8987,48.9174,48.8613,48.908,104294.0
2018-07-23 15:40:00,52.34,52.38,52.32,52.36,129269.0,48.908,48.9454,48.8894,48.9267,129269.0
2018-07-23 15:50:00,52.36,52.37,52.22,52.24,406173.0,48.9267,48.9361,48.7959,48.8146,406173.0
2018-07-24 09:30:00,52.38,52.49,52.21,52.47,149761.0,48.9454,49.0482,48.7866,49.0295,149761.0
2018-07-24 09:40:00,52.47,52.53,52.27,52.33,127723.0,49.0295,49.0856,48.8426,48.8987,127723.0
2018-07-24 09:50:00,52.32,52.5,52.29,52.38,96151.0,48.8894,49.0576,48.8613,48.9454,96151.0
2018-07-24 10:00:00,52.39,52.48,52.37,52.39,71327.0,48.9548,49.0389,48.9361,48.9548,71327.0
2018-07-24 10:10:00,52.4,52.54,52.3,52.51,75339.0,48.9641,49.0949,48.8707,49.0669,75339.0
2018-07-24 10:20:00,52.51,52.56,52.42,52.44,55219.0,49.0669,49.1136,48.9828,49.0015,55219.0
2018-07-24 10:30:00,52.45,52.53,52.38,52.41,93413.0,49.0108,49.0856,48.9454,48.9735,93413.0
2018-07-24 10:40:00,52.41,52.46,52.38,52.42,64189.0,48.9735,49.0202,48.9454,48.9828,64189.0
2018-07-24 10:50:00,52.41,52.41,52.28,52.31,119551.0,48.9735,48.9735,48.852,48.88,119551.0
2018-07-24 11:00:00,52.3,52.33,52.09,52.16,78293.0,48.8707,48.8987,48.6744,48.7398,78293.0
2018-07-24 11:10:00,52.16,52.25,52.11,52.2,84317.0,48.7398,48.8239,48.6931,48.7772,84317.0
2018-07-24 11:20:00,52.21,52.33,52.18,52.29,89880.0,48.7866,48.8987,48.7585,48.8613,89880.0
2018-07-24 11:30:00,52.29,52.33,52.15,52.22,111575.0,48.8613,48.8987,48.7305,48.7959,111575.0
2018-07-24 11:40:00,52.22,52.22,52.14,52.19,74414.0,48.7959,48.7959,48.7212,48.7679,74414.0
2018-07-24 11:50:00,52.19,52.23,52.14,52.21,103520.0,48.7679,48.8053,48.7212,48.7866,103520.0
2018-07-24 12:00:00,52.21,52.33,52.19,52.25,114040.0,48.7866,48.8987,48.7679,48.8239,114040.0
2018-07-24 12:10:00,52.25,52.3,52.24,52.25,40839.0,48.8239,48.8707,48.8146,48.8239,40839.0
2018-07-24 12:20:00,52.26,52.31,52.22,52.29,61434.0,48.8333,48.88,48.7959,48.8613,61434.0
2018-07-24 12:30:00,52.29,52.34,52.2,52.21,67045.0,48.8613,48.908,48.7772,48.7866,67045.0
2018-07-24 12:40:00,52.2,52.25,52.11,52.12,63960.0,48.7772,48.8239,48.6931,48.7025,63960.0
2018-07-24 12:50:00,52.11,52.12,52.02,52.03,51994.0,48.6931,48.7025,48.609,48.6184,51994.0
2018-07-24 13:00:00,52.03,52.16,52.03,52.15,36833.0,48.6184,48.7398,48.6184,48.7305,36833.0
2018-07-24 13:10:00,52.16,52.17,52.06,52.07,59339.0,48.7398,48.7492,48.6464,48.6558,59339.0
2018-07-24 13:20:00,52.07,52.1,51.96,52.01,76597.0,48.6558,48.6838,48.553,48.5997,76597.0
2018-07-24 13:30:00,52.02,52.04,51.84,51.85,103177.0,48.609,48.6277,48.4408,48.4502,103177.0
2018-07-24 13:40:00,51.86,51.93,51.75,51.92,124352.0,48.4595,48.5249,48.3567,48.5156,124352.0
2018-07-24 13:50:00,51.93,51.93,51.83,51.83,38096.0,48.5249,48.5249,48.4315,48.4315,38096.0
2018-07-24 14:00:00,51.82,51.83,51.68,51.71,90719.0,48.4221,48.4315,48.2913,48.3194,90719.0
2018-07-24 14:10:00,51.71,51.72,51.64,51.7,67706.0,48.3194,48.3287,48.2539,48.31,67706.0
2018-07-24 14:20:00,51.7,51.76,51.69,51.71,63066.0,48.31,48.3661,48.3007,48.3194,63066.0
2018-07-24 14:30:00,51.7,51.71,51.6,51.61,68234.0,48.31,48.3194,48.2166,48.2259,68234.0
2018-07-24 14:40:00,51.61,51.72,51.61,51.67,63431.0,48.2259,48.3287,48.2259,48.282,63431.0
2018-07-24 14:50:00,51.68,51.68,51.57,51.62,44538.0,48.2913,48.2913,48.1885,48.2353,44538.0
2018-07-24 15:00:00,51.62,51.66,51.59,51.6,85911.0,48.2353,48.2726,48.2072,48.2166,85911.0
2018-07-24 15:10:00,51.62,51.7,51.6,51.68,79715.0,48.2353,48.31,48.2166,48.2913,79715.0
2018-07-24 15:20:00,51.68,51.69,51.61,51.64,67283.0,48.2913,48.3007,48.2259,48.2539,67283.0
2018-07-24 15:30:00,51.64,51.7,51.62,51.62,79567.0,48.2539,48.31,48.2353,48.2353,79567.0
2018-07-24 15:40:00,51.62,51.7,51.61,51.67,222408.0,48.2353,48.31,48.2259,48.282,222408.0
2018-07-24 15:50:00,51.67,51.72,51.63,51.67,513566.0,48.282,48.3287,48.2446,48.282,513566.0
2018-07-25 09:30:00,51.26,51.55,51.26,51.43,116950.0,48.2234,48.4962,48.2234,48.3833,116950.0
2018-07-25 09:40:00,51.46,51.68,51.41,51.67,81238.0,48.4115,48.6185,48.3645,48.6091,81238.0
2018-07-25 09:50:00,51.67,51.72,51.57,51.69,94475.0,48.6091,48.6561,48.515,48.6279,94475.0
2018-07-25 10:00:00,51.69,51.7,51.53,51.58,78146.0,48.6279,48.6373,48.4774,48.5244,78146.0
2018-07-25 10:10:00,51.57,51.62,51.51,51.61,54467.0,48.515,48.5621,48.4586,48.5526,54467.0
2018-07-25 10:20:00,51.61,51.61,51.48,51.52,69369.0,48.5526,48.5526,48.4303,48.468,69369.0
2018-07-25 10:30:00,51.53,51.61,51.46,51.54,71710.0,48.4774,48.5526,48.4115,48.4868,71710.0
2018-07-25 10:40:00,51.55,51.61,51.44,51.55,74580.0,48.4962,48.5526,48.3927,48.4962,74580.0
2018-07-25 10:50:00,51.55,51.61,51.5,51.53,60285.0,48.4962,48.5526,48.4492,48.4774,60285.0
2018-07-25 11:00:00,51.53,51.55,51.37,51.39,73835.0,48.4774,48.4962,48.3269,48.3457,73835.0
2018-07-25 11:10:00,51.38,51.46,51.36,51.45,73176.0,48.3363,48.4115,48.3175,48.4021,73176.0
2018-07-25 11:20:00,51.45,51.45,51.4,51.4,48085.0,48.4021,48.4021,48.3551,48.3551,48085.0
2018-07-25 11:30:00,51.4,51.44,51.36,51.4,60086.0,48.3551,48.3927,48.3175,48.3551,60086.0
2018-07-25 11:40:00,51.4,51.57,51.39,51.54,67962.0,48.3551,48.515,48.3457,48.4868,67962.0
2018-07-25 11:50:00,51.54,51.58,51.49,51.57,47335.0,48.4868,48.5244,48.4398,48.515,47335.0
2018-07-25 12:00:00,51.58,51.59,51.46,51.47,53616.0,48.5244,48.5338,48.4115,48.4209,53616.0
2018-07-25 12:10:00,51.47,51.54,51.47,51.5,46895.0,48.4209,48.4868,48.4209,48.4492,46895.0
2018-07-25 12:20:00,51.5,51.53,51.37,51.38,78070.0,48.4492,48.4774,48.3269,48.3363,78070.0
2018-07-25 12:30:00,51.38,51.46,51.33,51.46,87350.0,48.3363,48.4115,48.2892,48.4115,87350.0
2018-07-25 12:40:00,51.47,51.5,51.44,51.48,35745.0,48.4209,48.4492,48.3927,48.4303,35745.0
2018-07-25 12:50:00,51.48,51.53,51.48,51.48,111176.0,48.4303,48.4774,48.4303,48.4303,111176.0
2018-07-25 13:00:00,51.49,51.51,51.47,51.5,35309.0,48.4398,48.4586,48.4209,48.4492,35309.0
2018-07-25 13:10:00,51.5,51.54,51.49,51.52,75894.0,48.4492,48.4868,48.4398,48.468,75894.0
2018-07-25 13:20:00,51.52,51.52,51.4,51.44,76587.0,48.468,48.468,48.3551,48.3927,76587.0
2018-07-25 13:30:00,51.43,51.5,51.4,51.48,82742.0,48.3833,48.4492,48.3551,48.4303,82742.0
2018-07-25 13:40:00,51.48,51.54,51.48,51.52,69005.0,48.4303,48.4868,48.4303,48.468,69005.0
2018-07-25 13:50:00,51.52,51.61,51.51,51.58,59069.0,48.468,48.5526,48.4586,48.5244,59069.0
2018-07-25 14:00:00,51.58,51.66,51.57,51.65,83557.0,48.5244,48.5997,48.515,48.5903,83557.0
2018-07-25 14:10:00,51.66,51.66,51.57,51.58,92708.0,48.5997,48.5997,48.515,48.5244,92708.0
2018-07-25 14:20:00,51.58,51.6,51.52,51.53,86877.0,48.5244,48.5432,48.468,48.4774,86877.0
2018-07-25 14:30:00,51.54,51.62,51.53,51.61,39868.0,48.4868,48.5621,48.4774,48.5526,39868.0
2018-07-25 14:40:00,51.61,51.62,51.54,51.59,92615.0,48.5526,48.5621,48.4868,48.5338,92615.0
2018-07-25 14:50:00,51.59,51.62,51.56,51.58,86422.0,48.5338,48.5621,48.5056,48.5244,86422.0
2018-07-25 15:00:00,51.58,51.64,51.54,51.56,68134.0,48.5244,48.5809,48.4868,48.5056,68134.0
2018-07-25 15:10:00,51.56,51.58,51.49,51.49,158055.0,48.5056,48.5244,48.4398,48.4398,158055.0
2018-07-25 15:20:00,51.5,51.53,51.41,51.43,149098.0,48.4492,48.4774,48.3645,48.3833,149098.0
2018-07-25 15:30:00,51.42,51.55,51.36,51.53,297052.0,48.3739,48.4962,48.3175,48.4774,297052.0
2018-07-25 15:40:00,51.53,51.61,51.39,51.59,324507.0,48.4774,48.5526,48.3457,48.5338,324507.0
2018-07-25 15:50:00,51.6,51.71,51.39,51.66,445929.0,48.5432,48.6467,48.3457,48.5997,445929.0
2018-07-26 09:30:00,51.66,52.64,51.51,52.62,298857.0,48.5997,49.5216,48.4586,49.5028,298857.0
2018-07-26 09:40:00,52.64,53.01,52.59,52.79,312054.0,49.5216,49.8697,49.4746,49.6627,312054.0
2018-07-26 09:50:00,52.81,53.13,52.78,52.98,219004.0,49.6816,49.9826,49.6533,49.8415,219004.0
2018-07-26 10:00:00,53.0,53.1,52.88,53.08,159339.0,49.8603,49.9544,49.7474,49.9356,159339.0
2018-07-26 10:10:00,53.08,53.13,52.88,53.11,237451.0,49.9356,49.9826,49.7474,49.9638,237451.0
2018-07-26 10:20:00,53.11,53.28,53.01,53.23,269679.0,49.9638,50.1237,49.8697,50.0767,269679.0
2018-07-26 10:30:00,53.22,53.43,53.1,53.43,233022.0,50.0673,50.2648,49.9544,50.2648,233022.0
2018-07-26 10:40:00,53.43,53.43,53.25,53.3,157817.0,50.2648,50.2648,50.0955,50.1425,157817.0
2018-07-26 10:50:00,53.3,53.52,53.3,53.43,189382.0,50.1425,50.3495,50.1425,50.2648,189382.0
2018-07-26 11:00:00,53.43,53.56,53.35,53.4,252361.0,50.2648,50.3871,50.1896,50.2366,252361.0
2018-07-26 11:10:00,53.39,53.4,53.05,53.08,193096.0,50.2272,50.2366,49.9073,49.9356,193096.0
2018-07-26 11:20:00,53.07,53.07,52.85,52.88,105780.0,49.9262,49.9262,49.7192,49.7474,105780.0
2018-07-26 11:30:00,52.89,52.99,52.88,52.99,131927.0,49.7568,49.8509,49.7474,49.8509,131927.0
2018-07-26 11:40:00,52.99,53.19,52.99,53.19,187512.0,49.8509,50.039,49.8509,50.039,187512.0
2018-07-26 11:50:00,53.17,53.19,53.08,53.14,105490.0,50.0202,50.039,49.9356,49.992,105490.0
2018-07-26 12:00:00,53.15,53.27,53.14,53.17,126596.0,50.0014,50.1143,49.992,50.0202,126596.0
2018-07-26 12:10:00,53.17,53.22,53.06,53.08,95956.0,50.0202,50.0673,49.9167,49.9356,95956.0
2018-07-26 12:20:00,53.07,53.16,53.07,53.13,56344.0,49.9262,50.0108,49.9262,49.9826,56344.0
2018-07-26 12:30:00,53.14,53.32,53.11,53.27,97538.0,49.992,50.1613,49.9638,50.1143,97538.0
2018-07-26 12:40:00,53.28,53.52,53.2,53.45,119245.0,50.1237,50.3495,50.0485,50.2836,119245.0
2018-07-26 12:50:00,53.46,53.48,53.31,53.34,57888.0,50.2931,50.3119,50.1519,50.1802,57888.0
2018-07-26 13:00:00,53.36,53.52,53.34,53.46,102679.0,50.199,50.3495,50.1802,50.2931,102679.0
2018-07-26 13:10:00,53.46,53.5,53.39,53.46,59756.0,50.2931,50.3307,50.2272,50.2931,59756.0
2018-07-26 13:20:00,53.47,53.58,53.45,53.54,209382.0,50.3025,50.4059,50.2836,50.3683,209382.0
2018-07-26 13:30:00,53.53,53.56,53.45,53.52,66518.0,50.3589,50.3871,50.2836,50.3495,66518.0
2018-07-26 13:40:00,53.52,53.58,53.43,53.58,98531.0,50.3495,50.4059,50.2648,50.4059,98531.0
2018-07-26 13:50:00,53.58,53.62,53.52,53.6,99250.0,50.4059,50.4436,50.3495,50.4248,99250.0
2018-07-26 14:00:00,53.6,53.63,53.54,53.59,113668.0,50.4248,50.453,50.3683,50.4154,113668.0
2018-07-26 14:10:00,53.59,53.78,53.59,53.74,159817.0,50.4154,50.5941,50.4154,50.5565,159817.0
2018-07-26 14:20:00,53.75,53.83,53.73,53.81,253045.0,50.5659,50.6411,50.5471,50.6223,253045.0
2018-07-26 14:30:00,53.81,53.91,53.76,53.87,266236.0,50.6223,50.7164,50.5753,50.6788,266236.0
2018-07-26 14:40:00,53.87,53.88,53.79,53.82,170643.0,50.6788,50.6882,50.6035,50.6317,170643.0
2018-07-26 14:50:00,53.82,53.88,53.8,53.86,119281.0,50.6317,50.6882,50.6129,50.6694,119281.0
2018-07-26 15:00:00,53.86,54.02,53.84,54.0,500805.0,50.6694,50.8199,50.6505,50.8011,500805.0
2018-07-26 15:10:00,54.0,54.12,53.98,53.98,160628.0,50.8011,50.914,50.7822,50.7822,160628.0
2018-07-26 15:20:00,53.97,54.03,53.91,54.02,242563.0,50.7728,50.8293,50.7164,50.8199,242563.0
2018-07-26 15:30:00,54.02,54.24,53.99,54.16,229291.0,50.8199,51.0268,50.7917,50.9516,229291.0
2018-07-26 15:40:00,54.15,54.17,54.04,54.11,502673.0,50.9422,50.961,50.8387,50.9045,502673.0
2018-07-26 15:50:00,54.11,54.11,53.95,53.98,981561.0,50.9045,50.9045,50.754,50.7822,981561.0
2018-07-27 09:30:00,53.95,54.63,53.92,54.23,261384.0,50.754,51.3937,50.7258,51.0174,261384.0
2018-07-27 09:40:00,54.18,54.63,54.11,54.58,219917.0,50.9704,51.3937,50.9045,51.3467,219917.0
2018-07-27 09:50:00,54.58,54.77,54.43,54.55,149066.0,51.3467,51.5255,51.2056,51.3185,149066.0
2018-07-27 10:00:00,54.55,54.69,54.34,54.35,152948.0,51.3185,51.4502,51.1209,51.1303,152948.0
2018-07-27 10:10:00,54.33,54.42,54.15,54.37,110355.0,51.1115,51.1962,50.9422,51.1491,110355.0
2018-07-27 10:20:00,54.37,54.51,54.33,54.46,111583.0,51.1491,51.2809,51.1115,51.2338,111583.0
2018-07-27 10:30:00,54.45,54.56,54.44,54.49,125954.0,51.2244,51.3279,51.215,51.262,125954.0
2018-07-27 10:40:00,54.48,54.49,54.33,54.36,96042.0,51.2526,51.262,51.1115,51.1397,96042.0
2018-07-27 10:50:00,54.36,54.41,54.2,54.4,130296.0,51.1397,51.1868,50.9892,51.1774,130296.0
2018-07-27 11:00:00,54.4,54.57,54.39,54.44,160012.0,51.1774,51.3373,51.168,51.215,160012.0
2018-07-27 11:10:00,54.43,54.46,54.29,54.3,142382.0,51.2056,51.2338,51.0739,51.0833,142382.0
2018-07-27 11:20:00,54.3,54.52,54.29,54.39,88855.0,51.0833,51.2903,51.0739,51.168,88855.0
2018-07-27 11:30:00,54.39,54.5,54.37,54.43,173143.0,51.168,51.2714,51.1491,51.2056,173143.0
2018-07-27 11:40:00,54.43,54.6,54.39,54.58,91102.0,51.2056,51.3655,51.168,51.3467,91102.0
2018-07-27 11:50:00,54.58,54.66,54.48,54.53,97161.0,51.3467,51.422,51.2526,51.2997,97161.0
2018-07-27 12:00:00,54.53,54.59,54.39,54.58,118177.0,51.2997,51.3561,51.168,51.3467,118177.0
2018-07-27 12:10:00,54.58,54.72,54.57,54.71,72411.0,51.3467,51.4784,51.3373,51.469,72411.0
2018-07-27 12:20:00,54.72,54.73,54.66,54.68,67994.0,51.4784,51.4878,51.422,51.4408,67994.0
2018-07-27 12:30:00,54.68,54.7,54.53,54.54,98345.0,51.4408,51.4596,51.2997,51.3091,98345.0
2018-07-27 12:40:00,54.54,54.62,54.51,54.56,80458.0,51.3091,51.3843,51.2809,51.3279,80458.0
2018-07-27 12:50:00,54.57,54.6,54.5,54.52,125630.0,51.3373,51.3655,51.2714,51.2903,125630.0
2018-07-27 13:00:00,54.52,54.64,54.43,54.59,123574.0,51.2903,51.4032,51.2056,51.3561,123574.0
2018-07-27 13:10:00,54.59,54.65,54.51,54.58,78337.0,51.3561,51.4126,51.2809,51.3467,78337.0
2018-07-27 13:20:00,54.59,54.62,54.52,54.6,69254.0,51.3561,51.3843,51.2903,51.3655,69254.0
2018-07-27 13:30:00,54.61,54.61,54.41,54.5,71631.0,51.3749,51.3749,51.1868,51.2714,71631.0
2018-07-27 13:40:00,54.5,54.53,54.4,54.46,66293.0,51.2714,51.2997,51.1774,51.2338,66293.0
2018-07-27 13:50:00,54.46,54.58,54.45,54.57,52615.0,51.2338,51.3467,51.2244,51.3373,52615.0
2018-07-27 14:00:00,54.57,54.59,54.46,54.48,57398.0,51.3373,51.3561,51.2338,51.2526,57398.0
2018-07-27 14:10:00,54.47,54.5,54.33,54.35,53424.0,51.2432,51.2714,51.1115,51.1303,53424.0
2018-07-27 14:20:00,54.34,54.37,54.3,54.36,44252.0,51.1209,51.1491,51.0833,51.1397,44252.0
2018-07-27 14:30:00,54.36,54.44,54.29,54.32,65642.0,51.1397,51.215,51.0739,51.1021,65642.0
2018-07-27 14:40:00,54.33,54.39,54.3,54.3,59116.0,51.1115,51.168,51.0833,51.0833,59116.0
2018-07-27 14:50:00,54.31,54.39,54.31,54.37,53180.0,51.0927,51.168,51.0927,51.1491,53180.0
2018-07-27 15:00:00,54.38,54.5,54.38,54.48,67593.0,51.1586,51.2714,51.1586,51.2526,67593.0
2018-07-27 15:10:00,54.48,54.51,54.44,54.46,78755.0,51.2526,51.2809,51.215,51.2338,78755.0
2018-07-27 15:20:00,54.47,54.5,54.45,54.47,79590.0,51.2432,51.2714,51.2244,51.2432,79590.0
2018-07-27 15:30:00,54.46,54.47,54.4,54.41,124303.0,51.2338,51.2432,51.1774,51.1868,124303.0
2018-07-27 15:40:00,54.41,54.48,54.38,54.46,245743.0,51.1868,51.2526,51.1586,51.2338,245743.0
2018-07-27 15:50:00,54.45,54.49,54.41,54.46,527494.0,51.2244,51.262,51.1868,51.2338,527494.0
2018-07-30 09:30:00,54.32,54.57,54.11,54.5,171655.0,51.1021,51.3373,50.9045,51.2714,171655.0
2018-07-30 09:40:00,54.49,54.8,54.46,54.77,76887.0,51.262,51.5537,51.2338,51.5255,76887.0
2018-07-30 09:50:00,54.74,54.87,54.65,54.84,149363.0,51.4972,51.6195,51.4126,51.5913,149363.0
2018-07-30 10:00:00,54.83,54.88,54.65,54.7,197243.0,51.5819,51.6289,51.4126,51.4596,197243.0
2018-07-30 10:10:00,54.7,54.84,54.59,54.84,84694.0,51.4596,51.5913,51.3561,51.5913,84694.0
2018-07-30 10:20:00,54.84,54.84,54.7,54.76,74949.0,51.5913,51.5913,51.4596,51.516,74949.0
2018-07-30 10:30:00,54.77,54.77,54.54,54.61,62997.0,51.5255,51.5255,51.3091,51.3749,62997.0
2018-07-30 10:40:00,54.61,54.61,54.49,54.58,103816.0,51.3749,51.3749,51.262,51.3467,103816.0
2018-07-30 10:50:00,54.58,54.62,54.43,54.55,126827.0,51.3467,51.3843,51.2056,51.3185,126827.0
2018-07-30 11:00:00,54.54,54.6,54.49,54.53,69053.0,51.3091,51.3655,51.262,51.2997,69053.0
2018-07-30 11:10:00,54.53,54.56,54.45,54.46,50167.0,51.2997,51.3279,51.2244,51.2338,50167.0
2018-07-30 11:20:00,54.47,54.49,54.41,54.42,60244.0,51.2432,51.262,51.1868,51.1962,60244.0
2018-07-30 11:30:00,54.42,54.46,54.31,54.34,57476.0,51.1962,51.2338,51.0927,51.1209,57476.0
2018-07-30 11:40:00,54.34,54.37,54.22,54.26,74774.0,51.1209,51.1491,51.008,51.0457,74774.0
2018-07-30 11:50:00,54.26,54.4,54.22,54.34,82666.0,51.0457,51.1774,51.008,51.1209,82666.0
2018-07-30 12:00:00,54.32,54.35,54.23,54.28,43835.0,51.1021,51.1303,51.0174,51.0645,43835.0
2018-07-30 12:10:00,54.27,54.29,54.16,54.17,75306.0,51.0551,51.0739,50.9516,50.961,75306.0
2018-07-30 12:20:00,54.18,54.21,54.13,54.16,76437.0,50.9704,50.9986,50.9234,50.9516,76437.0
2018-07-30 12:30:00,54.16,54.25,54.16,54.25,60893.0,50.9516,51.0363,50.9516,51.0363,60893.0
2018-07-30 12:40:00,54.25,54.29,54.21,54.22,60362.0,51.0363,51.0739,50.9986,51.008,60362.0
2018-07-30 12:50:00,54.22,54.26,54.19,54.26,36408.0,51.008,51.0457,50.9798,51.0457,36408.0
2018-07-30 13:00:00,54.26,54.27,54.12,54.26,56764.0,51.0457,51.0551,50.914,51.0457,56764.0
2018-07-30 13:10:00,54.26,54.28,54.22,54.23,36264.0,51.0457,51.0645,51.008,51.0174,36264.0
2018-07-30 13:20:00,54.24,54.3,54.24,54.29,72994.0,51.0268,51.0833,51.0268,51.0739,72994.0
2018-07-30 13:30:00,54.29,54.33,54.29,54.29,45336.0,51.0739,51.1115,51.0739,51.0739,45336.0
2018-07-30 13:40:00,54.29,54.3,54.21,54.22,40608.0,51.0739,51.0833,50.9986,51.008,40608.0
2018-07-30 13:50:00,54.22,54.36,54.22,54.33,143996.0,51.008,51.1397,51.008,51.1115,143996.0
2018-07-30 14:00:00,54.33,54.35,54.29,54.3,77595.0,51.1115,51.1303,51.0739,51.0833,77595.0
2018-07-30 14:10:00,54.31,54.32,54.26,54.28,42711.0,51.0927,51.1021,51.0457,51.0645,42711.0
2018-07-30 14:20:00,54.26,54.28,54.22,54.22,42842.0,51.0457,51.0645,51.008,51.008,42842.0
2018-07-30 14:30:00,54.23,54.24,54.11,54.12,114538.0,51.0174,51.0268,50.9045,50.914,114538.0
2018-07-30 14:40:00,54.11,54.12,54.01,54.05,197921.0,50.9045,50.914,50.8105,50.8481,197921.0
2018-07-30 14:50:00,54.05,54.09,53.98,54.0,462663.0,50.8481,50.8857,50.7822,50.8011,462663.0
2018-07-30 15:00:00,54.0,54.03,53.89,53.9,237445.0,50.8011,50.8293,50.6976,50.707,237445.0
2018-07-30 15:10:00,53.9,53.96,53.84,53.85,127438.0,50.707,50.7634,50.6505,50.66,127438.0
2018-07-30 15:20:00,53.85,53.9,53.83,53.89,120625.0,50.66,50.707,50.6411,50.6976,120625.0
2018-07-30 15:30:00,53.88,53.89,53.81,53.82,107273.0,50.6882,50.6976,50.6223,50.6317,107273.0
2018-07-30 15:40:00,53.82,53.85,53.77,53.78,174682.0,50.6317,50.66,50.5847,50.5941,174682.0
2018-07-30 15:50:00,53.78,53.86,53.75,53.79,530394.0,50.5941,50.6694,50.5659,50.6035,530394.0
2018-07-31 09:30:00,53.93,55.05,53.81,54.69,460967.0,50.7352,51.7889,50.6223,51.4502,460967.0
2018-07-31 09:40:00,54.69,54.75,54.52,54.72,107008.0,51.4502,51.5066,51.2903,51.4784,107008.0
2018-07-31 09:50:00,54.73,54.73,54.52,54.65,121691.0,51.4878,51.4878,51.2903,51.4126,121691.0
2018-07-31 10:00:00,54.64,54.89,54.58,54.75,105500.0,51.4032,51.6383,51.3467,51.5066,105500.0
2018-07-31 10:10:00,54.75,54.9,54.61,54.66,127264.0,51.5066,51.6477,51.3749,51.422,127264.0
2018-07-31 10:20:00,54.67,54.76,54.55,54.69,93903.0,51.4314,51.516,51.3185,51.4502,93903.0
2018-07-31 10:30:00,54.69,54.93,54.69,54.8,114879.0,51.4502,51.676,51.4502,51.5537,114879.0
2018-07-31 10:40:00,54.8,54.95,54.74,54.82,178099.0,51.5537,51.6948,51.4972,51.5725,178099.0
2018-07-31 10:50:00,54.82,54.84,54.73,54.78,95815.0,51.5725,51.5913,51.4878,51.5349,95815.0
2018-07-31 11:00:00,54.78,54.82,54.73,54.78,72836.0,51.5349,51.5725,51.4878,51.5349,72836.0
2018-07-31 11:10:00,54.79,54.82,54.73,54.77,82542.0,51.5443,51.5725,51.4878,51.5255,82542.0
2018-07-31 11:20:00,54.77,54.83,54.72,54.78,71488.0,51.5255,51.5819,51.4784,51.5349,71488.0
2018-07-31 11:30:00,54.78,54.93,54.78,54.84,149400.0,51.5349,51.676,51.5349,51.5913,149400.0
2018-07-31 11:40:00,54.84,54.87,54.72,54.86,145079.0,51.5913,51.6195,51.4784,51.6101,145079.0
2018-07-31 11:50:00,54.86,54.89,54.8,54.88,44668.0,51.6101,51.6383,51.5537,51.6289,44668.0
2018-07-31 12:00:00,54.87,54.89,54.79,54.86,66973.0,51.6195,51.6383,51.5443,51.6101,66973.0
2018-07-31 12:10:00,54.86,54.88,54.77,54.79,44559.0,51.6101,51.6289,51.5255,51.5443,44559.0
2018-07-31 12:20:00,54.79,54.84,54.77,54.84,60111.0,51.5443,51.5913,51.5255,51.5913,60111.0
2018-07-31 12:30:00,54.83,54.92,54.78,54.91,82829.0,51.5819,51.6666,51.5349,51.6572,82829.0
2018-07-31 12:40:00,54.9,54.94,54.87,54.91,64284.0,51.6477,51.6854,51.6195,51.6572,64284.0
2018-07-31 12:50:00,54.91,54.92,54.86,54.88,47355.0,51.6572,51.6666,51.6101,51.6289,47355.0
2018-07-31 13:00:00,54.88,54.88,54.8,54.85,65924.0,51.6289,51.6289,51.5537,51.6007,65924.0
2018-07-31 13:10:00,54.86,54.86,54.74,54.77,69696.0,51.6101,51.6101,51.4972,51.5255,69696.0
2018-07-31 13:20:00,54.77,54.8,54.66,54.67,75686.0,51.5255,51.5537,51.422,51.4314,75686.0
2018-07-31 13:30:00,54.67,54.77,54.6,54.7,246004.0,51.4314,51.5255,51.3655,51.4596,246004.0
2018-07-31 13:40:00,54.7,54.71,54.56,54.61,47064.0,51.4596,51.469,51.3279,51.3749,47064.0
2018-07-31 13:50:00,54.6,54.64,54.57,54.57,69205.0,51.3655,51.4032,51.3373,51.3373,69205.0
2018-07-31 14:00:00,54.56,54.57,54.5,54.51,73896.0,51.3279,51.3373,51.2714,51.2809,73896.0
2018-07-31 14:10:00,54.51,54.54,54.48,54.52,65857.0,51.2809,51.3091,51.2526,51.2903,65857.0
2018-07-31 14:20:00,54.51,54.59,54.5,54.55,71629.0,51.2809,51.3561,51.2714,51.3185,71629.0
2018-07-31 14:30:00,54.55,54.61,54.53,54.59,67904.0,51.3185,51.3749,51.2997,51.3561,67904.0
2018-07-31 14:40:00,54.59,54.6,54.52,54.57,45973.0,51.3561,51.3655,51.2903,51.3373,45973.0
2018-07-31 14:50:00,54.57,54.62,54.5,54.51,98569.0,51.3373,51.3843,51.2714,51.2809,98569.0
2018-07-31 15:00:00,54.51,54.52,54.41,54.41,60927.0,51.2809,51.2903,51.1868,51.1868,60927.0
2018-07-31 15:10:00,54.42,54.49,54.41,54.48,104827.0,51.1962,51.262,51.1868,51.2526,104827.0
2018-07-31 15:20:00,54.48,54.55,54.47,54.51,64114.0,51.2526,51.3185,51.2432,51.2809,64114.0
2018-07-31 15:30:00,54.52,54.62,54.51,54.58,134313.0,51.2903,51.3843,51.2809,51.3467,134313.0
2018-07-31 15:40:00,54.57,54.58,54.38,54.41,227815.0,51.3373,51.3467,51.1586,51.1868,227815.0
2018-07-31 15:50:00,54.42,54.47,54.39,54.42,511705.0,51.1962,51.2432,51.168,51.1962,511705.0
2018-08-01 09:30:00,54.79,54.87,54.34,54.45,214077.0,51.5443,51.6195,51.1209,51.2244,214077.0
2018-08-01 09:40:00,54.45,54.52,54.31,54.34,64921.0,51.2244,51.2903,51.0927,51.1209,64921.0
2018-08-01 09:50:00,54.34,54.56,54.3,54.55,73958.0,51.1209,51.3279,51.0833,51.3185,73958.0
2018-08-01 10:00:00,54.54,54.55,54.34,54.38,75332.0,51.3091,51.3185,51.1209,51.1586,75332.0
2018-08-01 10:10:00,54.37,54.46,54.33,54.43,68463.0,51.1491,51.2338,51.1115,51.2056,68463.0
2018-08-01 10:20:00,54.42,54.61,54.41,54.53,90859.0,51.1962,51.3749,51.1868,51.2997,90859.0
2018-08-01 10:30:00,54.54,54.58,54.45,54.53,54085.0,51.3091,51.3467,51.2244,51.2997,54085.0
2018-08-01 10:40:00,54.54,54.54,54.41,54.41,51169.0,51.3091,51.3091,51.1868,51.1868,51169.0
2018-08-01 10:50:00,54.42,54.52,54.4,54.45,57692.0,51.1962,51.2903,51.1774,51.2244,57692.0
2018-08-01 11:00:00,54.46,54.51,54.43,54.45,40132.0,51.2338,51.2809,51.2056,51.2244,40132.0
2018-08-01 11:10:00,54.45,54.47,54.37,54.37,85383.0,51.2244,51.2432,51.1491,51.1491,85383.0
2018-08-01 11:20:00,54.38,54.39,54.31,54.38,74065.0,51.1586,51.168,51.0927,51.1586,74065.0
2018-08-01 11:30:00,54.38,54.46,54.32,54.44,70572.0,51.1586,51.2338,51.1021,51.215,70572.0
2018-08-01 11:40:00,54.43,54.46,54.32,54.33,65818.0,51.2056,51.2338,51.1021,51.1115,65818.0
2018-08-01 11:50:00,54.33,54.35,54.23,54.23,98427.0,51.1115,51.1303,51.0174,51.0174,98427.0
2018-08-01 12:00:00,54.24,54.24,54.09,54.14,54724.0,51.0268,51.0268,50.8857,50.9328,54724.0
2018-08-01 12:10:00,54.13,54.16,54.09,54.09,35514.0,50.9234,50.9516,50.8857,50.8857,35514.0
2018-08-01 12:20:00,54.1,54.17,53.99,54.02,74156.0,50.8951,50.961,50.7917,50.8199,74156.0
2018-08-01 12:30:00,54.01,54.01,53.88,53.9,42673.0,50.8105,50.8105,50.6882,50.707,42673.0
2018-08-01 12:40:00,53.89,53.95,53.82,53.94,90227.0,50.6976,50.754,50.6317,50.7446,90227.0
2018-08-01 12:50:00,53.94,53.98,53.74,53.75,77447.0,50.7446,50.7822,50.5565,50.5659,77447.0
2018-08-01 13:00:00,53.75,53.79,53.69,53.71,50838.0,50.5659,50.6035,50.5094,50.5282,50838.0
2018-08-01 13:10:00,53.7,53.79,53.7,53.78,59234.0,50.5188,50.6035,50.5188,50.5941,59234.0
2018-08-01 13:20:00,53.78,53.82,53.65,53.65,81212.0,50.5941,50.6317,50.4718,50.4718,81212.0
2018-08-01 13:30:00,53.66,53.71,53.57,53.7,67115.0,50.4812,50.5282,50.3965,50.5188,67115.0
2018-08-01 13:40:00,53.69,53.71,53.64,53.65,38615.0,50.5094,50.5282,50.4624,50.4718,38615.0
2018-08-01 13:50:00,53.65,53.74,53.64,53.72,96482.0,50.4718,50.5565,50.4624,50.5377,96482.0
2018-08-01 14:00:00,53.72,53.77,53.6,53.63,72360.0,50.5377,50.5847,50.4248,50.453,72360.0
2018-08-01 14:10:00,53.63,53.74,53.59,53.63,133718.0,50.453,50.5565,50.4154,50.453,133718.0
2018-08-01 14:20:00,53.63,53.66,53.55,53.57,47559.0,50.453,50.4812,50.3777,50.3965,47559.0
2018-08-01 14:30:00,53.57,53.57,53.4,53.47,87315.0,50.3965,50.3965,50.2366,50.3025,87315.0
2018-08-01 14:40:00,53.47,53.54,53.39,53.54,64048.0,50.3025,50.3683,50.2272,50.3683,64048.0
2018-08-01 14:50:00,53.54,53.71,53.52,53.7,79906.0,50.3683,50.5282,50.3495,50.5188,79906.0
2018-08-01 15:00:00,53.7,53.71,53.63,53.64,90870.0,50.5188,50.5282,50.453,50.4624,90870.0
2018-08-01 15:10:00,53.64,53.65,53.57,53.62,90432.0,50.4624,50.4718,50.3965,50.4436,90432.0
2018-08-01 15:20:00,53.62,53.67,53.6,53.6,61219.0,50.4436,50.4906,50.4248,50.4248,61219.0
2018-08-01 15:30:00,53.61,53.7,53.6,53.62,79916.0,50.4342,50.5188,50.4248,50.4436,79916.0
2018-08-01 15:40:00,53.61,53.75,53.6,53.71,231070.0,50.4342,50.5659,50.4248,50.5282,231070.0
2018-08-01 15:50:00,53.7,53.72,53.56,53.59,241572.0,50.5188,50.5377,50.3871,50.4154,241572.0
2018-08-02 09:30:00,53.21,53.34,52.93,53.09,228112.0,50.0579,50.1802,49.7945,49.945,228112.0
2018-08-02 09:40:00,53.1,53.46,53.05,53.45,159725.0,49.9544,50.2931,49.9073,50.2836,159725.0
2018-08-02 09:50:00,53.45,53.59,53.29,53.41,70104.0,50.2836,50.4154,50.1331,50.246,70104.0
2018-08-02 10:00:00,53.41,53.46,53.27,53.41,73915.0,50.246,50.2931,50.1143,50.246,73915.0
2018-08-02 10:10:00,53.41,53.53,53.37,53.5,91585.0,50.246,50.3589,50.2084,50.3307,91585.0
2018-08-02 10:20:00,53.51,53.73,53.5,53.65,117576.0,50.3401,50.5471,50.3307,50.4718,117576.0
2018-08-02 10:30:00,53.66,53.71,53.56,53.69,95232.0,50.4812,50.5282,50.3871,50.5094,95232.0
2018-08-02 10:40:00,53.69,53.71,53.44,53.48,64876.0,50.5094,50.5282,50.2742,50.3119,64876.0
2018-08-02 10:50:00,53.47,53.62,53.46,53.62,67645.0,50.3025,50.4436,50.2931,50.4436,67645.0
2018-08-02 11:00:00,53.61,53.73,53.56,53.61,68948.0,50.4342,50.5471,50.3871,50.4342,68948.0
2018-08-02 11:10:00,53.61,53.71,53.53,53.64,42245.0,50.4342,50.5282,50.3589,50.4624,42245.0
2018-08-02 11:20:00,53.64,53.71,53.6,53.6,45406.0,50.4624,50.5282,50.4248,50.4248,45406.0
2018-08-02 11:30:00,53.6,53.72,53.57,53.71,71338.0,50.4248,50.5377,50.3965,50.5282,71338.0
2018-08-02 11:40:00,53.7,53.97,53.69,53.93,124921.0,50.5188,50.7728,50.5094,50.7352,124921.0
2018-08-02 11:50:00,53.93,53.98,53.89,53.89,115513.0,50.7352,50.7822,50.6976,50.6976,115513.0
2018-08-02 12:00:00,53.89,53.98,53.79,53.95,120936.0,50.6976,50.7822,50.6035,50.754,120936.0
2018-08-02 12:10:00,53.96,53.96,53.84,53.91,62072.0,50.7634,50.7634,50.6505,50.7164,62072.0
2018-08-02 12:20:00,53.92,54.07,53.92,54.06,63829.0,50.7258,50.8669,50.7258,50.8575,63829.0
2018-08-02 12:30:00,54.05,54.1,54.0,54.04,48934.0,50.8481,50.8951,50.8011,50.8387,48934.0
2018-08-02 12:40:00,54.04,54.08,54.0,54.07,33526.0,50.8387,50.8763,50.8011,50.8669,33526.0
2018-08-02 12:50:00,54.08,54.09,53.96,53.99,33289.0,50.8763,50.8857,50.7634,50.7917,33289.0
2018-08-02 13:00:00,54.0,54.02,53.95,54.0,29351.0,50.8011,50.8199,50.754,50.8011,29351.0
2018-08-02 13:10:00,54.0,54.03,53.91,54.03,68694.0,50.8011,50.8293,50.7164,50.8293,68694.0
2018-08-02 13:20:00,54.03,54.06,53.95,53.96,43786.0,50.8293,50.8575,50.754,50.7634,43786.0
2018-08-02 13:30:00,53.96,54.03,53.94,54.0,36863.0,50.7634,50.8293,50.7446,50.8011,36863.0
2018-08-02 13:40:00,53.99,54.04,53.97,53.98,49871.0,50.7917,50.8387,50.7728,50.7822,49871.0
2018-08-02 13:50:00,53.98,54.0,53.92,53.98,41329.0,50.7822,50.8011,50.7258,50.7822,41329.0
2018-08-02 14:00:00,53.98,54.0,53.94,53.99,52329.0,50.7822,50.8011,50.7446,50.7917,52329.0
2018-08-02 14:10:00,54.0,54.0,53.88,53.88,45851.0,50.8011,50.8011,50.6882,50.6882,45851.0
2018-08-02 14:20:00,53.89,53.95,53.88,53.95,31708.0,50.6976,50.754,50.6882,50.754,31708.0
2018-08-02 14:30:00,53.95,53.95,53.89,53.89,28954.0,50.754,50.754,50.6976,50.6976,28954.0
2018-08-02 14:40:00,53.9,53.94,53.84,53.9,30338.0,50.707,50.7446,50.6505,50.707,30338.0
2018-08-02 14:50:00,53.91,53.96,53.89,53.95,40665.0,50.7164,50.7634,50.6976,50.754,40665.0
2018-08-02 15:00:00,53.94,53.98,53.91,53.94,55071.0,50.7446,50.7822,50.7164,50.7446,55071.0
2018-08-02 15:10:00,53.94,53.94,53.87,53.94,39392.0,50.7446,50.7446,50.6788,50.7446,39392.0
2018-08-02 15:20:00,53.95,53.98,53.91,53.97,43973.0,50.754,50.7822,50.7164,50.7728,43973.0
2018-08-02 15:30:00,53.97,53.99,53.92,53.97,87090.0,50.7728,50.7917,50.7258,50.7728,87090.0
2018-08-02 15:40:00,53.98,54.02,53.95,54.01,111088.0,50.7822,50.8199,50.754,50.8105,111088.0
2018-08-02 15:50:00,54.01,54.01,53.88,53.91,314525.0,50.8105,50.8105,50.6882,50.7164,314525.0
2018-08-03 09:30:00,54.16,54.45,54.01,54.26,103573.0,50.9516,51.2244,50.8105,51.0457,103573.0
2018-08-03 09:40:00,54.26,54.44,54.24,54.37,77466.0,51.0457,51.215,51.0268,51.1491,77466.0
2018-08-03 09:50:00,54.37,54.37,54.1,54.13,60200.0,51.1491,51.1491,50.8951,50.9234,60200.0
2018-08-03 10:00:00,54.13,54.15,54.03,54.1,56625.0,50.9234,50.9422,50.8293,50.8951,56625.0
2018-08-03 10:10:00,54.11,54.21,54.07,54.2,43139.0,50.9045,50.9986,50.8669,50.9892,43139.0
2018-08-03 10:20:00,54.22,54.36,54.18,54.34,42778.0,51.008,51.1397,50.9704,51.1209,42778.0
2018-08-03 10:30:00,54.34,54.35,54.19,54.19,34456.0,51.1209,51.1303,50.9798,50.9798,34456.0
2018-08-03 10:40:00,54.21,54.31,54.21,54.24,46722.0,50.9986,51.0927,50.9986,51.0268,46722.0
2018-08-03 10:50:00,54.24,54.28,54.16,54.28,52318.0,51.0268,51.0645,50.9516,51.0645,52318.0
2018-08-03 11:00:00,54.28,54.3,54.22,54.26,42402.0,51.0645,51.0833,51.008,51.0457,42402.0
2018-08-03 11:10:00,54.26,54.31,54.15,54.17,33958.0,51.0457,51.0927,50.9422,50.961,33958.0
2018-08-03 11:20:00,54.17,54.21,54.09,54.11,65331.0,50.961,50.9986,50.8857,50.9045,65331.0
2018-08-03 11:30:00,54.1,54.16,54.06,54.11,132076.0,50.8951,50.9516,50.8575,50.9045,132076.0
2018-08-03 11:40:00,54.1,54.17,54.09,54.1,48090.0,50.8951,50.961,50.8857,50.8951,48090.0
2018-08-03 11:50:00,54.11,54.13,54.07,54.1,40203.0,50.9045,50.9234,50.8669,50.8951,40203.0
2018-08-03 12:00:00,54.1,54.18,54.1,54.15,61434.0,50.8951,50.9704,50.8951,50.9422,61434.0
2018-08-03 12:10:00,54.15,54.2,54.11,54.19,170310.0,50.9422,50.9892,50.9045,50.9798,170310.0
2018-08-03 12:20:00,54.19,54.21,54.17,54.2,25219.0,50.9798,50.9986,50.961,50.9892,25219.0
2018-08-03 12:30:00,54.21,54.23,54.15,54.18,43543.0,50.9986,51.0174,50.9422,50.9704,43543.0
2018-08-03 12:40:00,54.18,54.19,54.15,54.18,47154.0,50.9704,50.9798,50.9422,50.9704,47154.0
2018-08-03 12:50:00,54.18,54.28,54.17,54.27,62352.0,50.9704,51.0645,50.961,51.0551,62352.0
2018-08-03 13:00:00,54.26,54.3,54.23,54.28,18629.0,51.0457,51.0833,51.0174,51.0645,18629.0
2018-08-03 13:10:00,54.28,54.28,54.22,54.28,29134.0,51.0645,51.0645,51.008,51.0645,29134.0
2018-08-03 13:20:00,54.27,54.33,54.24,54.27,44521.0,51.0551,51.1115,51.0268,51.0551,44521.0
2018-08-03 13:30:00,54.28,54.28,54.18,54.19,38351.0,51.0645,51.0645,50.9704,50.9798,38351.0
2018-08-03 13:40:00,54.19,54.24,54.18,54.19,22766.0,50.9798,51.0268,50.9704,50.9798,22766.0
2018-08-03 13:50:00,54.19,54.29,54.18,54.29,19493.0,50.9798,51.0739,50.9704,51.0739,19493.0
2018-08-03 14:00:00,54.28,54.31,54.26,54.31,61074.0,51.0645,51.0927,51.0457,51.0927,61074.0
2018-08-03 14:10:00,54.3,54.31,54.22,54.23,18909.0,51.0833,51.0927,51.008,51.0174,18909.0
2018-08-03 14:20:00,54.23,54.24,54.2,54.23,29612.0,51.0174,51.0268,50.9892,51.0174,29612.0
2018-08-03 14:30:00,54.23,54.26,54.21,54.24,43839.0,51.0174,51.0457,50.9986,51.0268,43839.0
2018-08-03 14:40:00,54.23,54.31,54.23,54.29,47320.0,51.0174,51.0927,51.0174,51.0739,47320.0
2018-08-03 14:50:00,54.29,54.33,54.27,54.28,67690.0,51.0739,51.1115,51.0551,51.0645,67690.0
2018-08-03 15:00:00,54.28,54.3,54.25,54.27,34727.0,51.0645,51.0833,51.0363,51.0551,34727.0
2018-08-03 15:10:00,54.28,54.35,54.28,54.35,65674.0,51.0645,51.1303,51.0645,51.1303,65674.0
2018-08-03 15:20:00,54.35,54.41,54.32,54.32,54431.0,51.1303,51.1868,51.1021,51.1021,54431.0
2018-08-03 15:30:00,54.32,54.35,54.3,54.33,61271.0,51.1021,51.1303,51.0833,51.1115,61271.0
2018-08-03 15:40:00,54.33,54.33,54.24,54.26,114295.0,51.1115,51.1115,51.0268,51.0457,114295.0
2018-08-03 15:50:00,54.26,54.27,54.2,54.27,288895.0,51.0457,51.0551,50.9892,51.0551,288895.0
2018-08-06 09:30:00,54.1,54.28,54.05,54.16,74804.0,50.8951,51.0645,50.8481,50.9516,74804.0
2018-08-06 09:40:00,54.16,54.21,54.09,54.12,58332.0,50.9516,50.9986,50.8857,50.914,58332.0
2018-08-06 09:50:00,54.12,54.17,53.95,53.97,77857.0,50.914,50.961,50.754,50.7728,77857.0
2018-08-06 10:00:00,53.96,54.0,53.86,53.99,103749.0,50.7634,50.8011,50.6694,50.7917,103749.0
2018-08-06 10:10:00,53.98,54.05,53.92,54.02,64602.0,50.7822,50.8481,50.7258,50.8199,64602.0
2018-08-06 10:20:00,54.02,54.05,53.84,53.85,111797.0,50.8199,50.8481,50.6505,50.66,111797.0
2018-08-06 10:30:00,53.86,54.05,53.86,54.02,121787.0,50.6694,50.8481,50.6694,50.8199,121787.0
2018-08-06 10:40:00,54.02,54.04,53.97,53.99,51243.0,50.8199,50.8387,50.7728,50.7917,51243.0
2018-08-06 10:50:00,53.99,54.03,53.96,54.01,35461.0,50.7917,50.8293,50.7634,50.8105,35461.0
2018-08-06 11:00:00,54.01,54.12,54.0,54.09,53630.0,50.8105,50.914,50.8011,50.8857,53630.0
2018-08-06 11:10:00,54.09,54.12,54.07,54.1,35874.0,50.8857,50.914,50.8669,50.8951,35874.0
2018-08-06 11:20:00,54.1,54.19,54.1,54.16,57673.0,50.8951,50.9798,50.8951,50.9516,57673.0
2018-08-06 11:30:00,54.16,54.18,54.14,54.17,34435.0,50.9516,50.9704,50.9328,50.961,34435.0
2018-08-06 11:40:00,54.18,54.18,54.1,54.12,29301.0,50.9704,50.9704,50.8951,50.914,29301.0
2018-08-06 11:50:00,54.12,54.16,54.08,54.14,28672.0,50.914,50.9516,50.8763,50.9328,28672.0
2018-08-06 12:00:00,54.13,54.23,54.12,54.22,63499.0,50.9234,51.0174,50.914,51.008,63499.0
2018-08-06 12:10:00,54.22,54.26,54.19,54.21,44623.0,51.008,51.0457,50.9798,50.9986,44623.0
2018-08-06 12:20:00,54.22,54.29,54.21,54.26,49672.0,51.008,51.0739,50.9986,51.0457,49672.0
2018-08-06 12:30:00,54.26,54.29,54.23,54.26,41421.0,51.0457,51.0739,51.0174,51.0457,41421.0
2018-08-06 12:40:00,54.27,54.27,54.17,54.19,109098.0,51.0551,51.0551,50.961,50.9798,109098.0
2018-08-06 12:50:00,54.2,54.24,54.18,54.24,52934.0,50.9892,51.0268,50.9704,51.0268,52934.0
2018-08-06 13:00:00,54.24,54.26,54.2,54.22,34370.0,51.0268,51.0457,50.9892,51.008,34370.0
2018-08-06 13:10:00,54.21,54.31,54.21,54.28,32209.0,50.9986,51.0927,50.9986,51.0645,32209.0
2018-08-06 13:20:00,54.28,54.28,54.21,54.23,27977.0,51.0645,51.0645,50.9986,51.0174,27977.0
2018-08-06 13:30:00,54.23,54.23,54.16,54.23,41661.0,51.0174,51.0174,50.9516,51.0174,41661.0
2018-08-06 13:40:00,54.23,54.26,54.22,54.26,25496.0,51.0174,51.0457,51.008,51.0457,25496.0
2018-08-06 13:50:00,54.25,54.25,54.22,54.24,25898.0,51.0363,51.0363,51.008,51.0268,25898.0
2018-08-06 14:00:00,54.24,54.28,54.21,54.26,39028.0,51.0268,51.0645,50.9986,51.0457,39028.0
2018-08-06 14:10:00,54.26,54.4,54.26,54.38,46932.0,51.0457,51.1774,51.0457,51.1586,46932.0
2018-08-06 14:20:00,54.39,54.43,54.38,54.43,42454.0,51.168,51.2056,51.1586,51.2056,42454.0
2018-08-06 14:30:00,54.42,54.44,54.4,54.42,42728.0,51.1962,51.215,51.1774,51.1962,42728.0
2018-08-06 14:40:00,54.43,54.49,54.42,54.48,53308.0,51.2056,51.262,51.1962,51.2526,53308.0
2018-08-06 14:50:00,54.48,54.53,54.47,54.52,56433.0,51.2526,51.2997,51.2432,51.2903,56433.0
2018-08-06 15:00:00,54.51,54.53,54.44,54.45,63758.0,51.2809,51.2997,51.215,51.2244,63758.0
2018-08-06 15:10:00,54.45,54.49,54.43,54.49,66669.0,51.2244,51.262,51.2056,51.262,66669.0
2018-08-06 15:20:00,54.49,54.51,54.47,54.49,42428.0,51.262,51.2809,51.2432,51.262,42428.0
2018-08-06 15:30:00,54.5,54.52,54.46,54.47,73870.0,51.2714,51.2903,51.2338,51.2432,73870.0
2018-08-06 15:40:00,54.46,54.47,54.4,54.43,130207.0,51.2338,51.2432,51.1774,51.2056,130207.0
2018-08-06 15:50:00,54.43,54.47,54.41,54.42,271517.0,51.2056,51.2432,51.1868,51.1962,271517.0
2018-08-07 09:30:00,54.6,54.82,54.52,54.82,162952.0,51.3655,51.5725,51.2903,51.5725,162952.0
2018-08-07 09:40:00,54.82,54.95,54.67,54.74,105683.0,51.5725,51.6948,51.4314,51.4972,105683.0
2018-08-07 09:50:00,54.75,54.8,54.6,54.79,94024.0,51.5066,51.5537,51.3655,51.5443,94024.0
2018-08-07 10:00:00,54.79,54.93,54.74,54.92,67382.0,51.5443,51.676,51.4972,51.6666,67382.0
2018-08-07 10:10:00,54.91,54.98,54.88,54.88,84664.0,51.6572,51.723,51.6289,51.6289,84664.0
2018-08-07 10:20:00,54.88,55.0,54.85,54.86,79840.0,51.6289,51.7418,51.6007,51.6101,79840.0
2018-08-07 10:30:00,54.87,54.96,54.83,54.93,112505.0,51.6195,51.7042,51.5819,51.676,112505.0
2018-08-07 10:40:00,54.92,54.93,54.83,54.84,56796.0,51.6666,51.676,51.5819,51.5913,56796.0
2018-08-07 10:50:00,54.85,54.93,54.85,54.86,57679.0,51.6007,51.676,51.6007,51.6101,57679.0
2018-08-07 11:00:00,54.86,55.01,54.86,54.98,108109.0,51.6101,51.7512,51.6101,51.723,108109.0
2018-08-07 11:10:00,54.97,55.07,54.96,55.06,76682.0,51.7136,51.8077,51.7042,51.7983,76682.0
2018-08-07 11:20:00,55.05,55.09,55.01,55.05,50976.0,51.7889,51.8265,51.7512,51.7889,50976.0
2018-08-07 11:30:00,55.06,55.06,54.94,55.02,110773.0,51.7983,51.7983,51.6854,51.7606,110773.0
2018-08-07 11:40:00,55.01,55.06,54.99,55.02,46579.0,51.7512,51.7983,51.7324,51.7606,46579.0
2018-08-07 11:50:00,55.01,55.03,54.97,54.99,49455.0,51.7512,51.77,51.7136,51.7324,49455.0
2018-08-07 12:00:00,55.0,55.05,54.93,54.98,85111.0,51.7418,51.7889,51.676,51.723,85111.0
2018-08-07 12:10:00,54.99,55.05,54.98,55.03,50864.0,51.7324,51.7889,51.723,51.77,50864.0
2018-08-07 12:20:00,55.04,55.06,54.96,54.97,80720.0,51.7795,51.7983,51.7042,51.7136,80720.0
2018-08-07 12:30:00,54.97,54.97,54.88,54.9,72313.0,51.7136,51.7136,51.6289,51.6477,72313.0
2018-08-07 12:40:00,54.9,54.91,54.85,54.9,59656.0,51.6477,51.6572,51.6007,51.6477,59656.0
2018-08-07 12:50:00,54.9,54.91,54.86,54.89,46345.0,51.6477,51.6572,51.6101,51.6383,46345.0
2018-08-07 13:00:00,54.88,54.88,54.81,54.85,28522.0,51.6289,51.6289,51.5631,51.6007,28522.0
2018-08-07 13:10:00,54.85,54.88,54.78,54.8,42720.0,51.6007,51.6289,51.5349,51.5537,42720.0
2018-08-07 13:20:00,54.81,54.83,54.76,54.81,33041.0,51.5631,51.5819,51.516,51.5631,33041.0
2018-08-07 13:30:00,54.8,54.83,54.77,54.77,50446.0,51.5537,51.5819,51.5255,51.5255,50446.0
2018-08-07 13:40:00,54.78,54.78,54.72,54.76,36710.0,51.5349,51.5349,51.4784,51.516,36710.0
2018-08-07 13:50:00,54.76,54.81,54.75,54.8,45135.0,51.516,51.5631,51.5066,51.5537,45135.0
2018-08-07 14:00:00,54.8,54.82,54.78,54.8,60101.0,51.5537,51.5725,51.5349,51.5537,60101.0
2018-08-07 14:10:00,54.8,54.83,54.79,54.83,54669.0,51.5537,51.5819,51.5443,51.5819,54669.0
2018-08-07 14:20:00,54.83,54.89,54.82,54.86,47316.0,51.5819,51.6383,51.5725,51.6101,47316.0
2018-08-07 14:30:00,54.86,54.86,54.81,54.83,49793.0,51.6101,51.6101,51.5631,51.5819,49793.0
2018-08-07 14:40:00,54.84,54.85,54.81,54.85,53858.0,51.5913,51.6007,51.5631,51.6007,53858.0
2018-08-07 14:50:00,54.85,54.85,54.82,54.83,24764.0,51.6007,51.6007,51.5725,51.5819,24764.0
2018-08-07 15:00:00,54.82,54.83,54.68,54.69,88549.0,51.5725,51.5819,51.4408,51.4502,88549.0
2018-08-07 15:10:00,54.68,54.77,54.68,54.76,113471.0,51.4408,51.5255,51.4408,51.516,113471.0
2018-08-07 15:20:00,54.76,54.87,54.75,54.86,97479.0,51.516,51.6195,51.5066,51.6101,97479.0
2018-08-07 15:30:00,54.87,54.87,54.8,54.86,105139.0,51.6195,51.6195,51.5537,51.6101,105139.0
2018-08-07 15:40:00,54.86,54.9,54.77,54.81,216852.0,51.6101,51.6477,51.5255,51.5631,216852.0
2018-08-07 15:50:00,54.81,54.81,54.7,54.7,356277.0,51.5631,51.5631,51.4596,51.4596,356277.0
2018-08-08 09:30:00,54.87,55.22,54.85,55.15,127161.0,51.6195,51.9488,51.6007,51.8829,127161.0
2018-08-08 09:40:00,55.15,55.19,54.96,54.97,93440.0,51.8829,51.9206,51.7042,51.7136,93440.0
2018-08-08 09:50:00,54.97,55.14,54.96,55.11,134038.0,51.7136,51.8735,51.7042,51.8453,134038.0
2018-08-08 10:00:00,55.12,55.25,55.07,55.23,96971.0,51.8547,51.977,51.8077,51.9582,96971.0
2018-08-08 10:10:00,55.23,55.25,55.1,55.13,46206.0,51.9582,51.977,51.8359,51.8641,46206.0
2018-08-08 10:20:00,55.12,55.18,55.06,55.06,87191.0,51.8547,51.9112,51.7983,51.7983,87191.0
2018-08-08 10:30:00,55.06,55.14,55.01,55.09,68077.0,51.7983,51.8735,51.7512,51.8265,68077.0
2018-08-08 10:40:00,55.09,55.27,55.07,55.26,70896.0,51.8265,51.9958,51.8077,51.9864,70896.0
2018-08-08 10:50:00,55.26,55.44,55.24,55.42,101412.0,51.9864,52.1558,51.9676,52.1369,101412.0
2018-08-08 11:00:00,55.43,55.43,55.35,55.38,43914.0,52.1464,52.1464,52.0711,52.0993,43914.0
2018-08-08 11:10:00,55.37,55.48,55.34,55.48,83932.0,52.0899,52.1934,52.0617,52.1934,83932.0
2018-08-08 11:20:00,55.47,55.51,55.32,55.43,90156.0,52.184,52.2216,52.0429,52.1464,90156.0
2018-08-08 11:30:00,55.44,55.54,55.42,55.44,70753.0,52.1558,52.2498,52.1369,52.1558,70753.0
2018-08-08 11:40:00,55.45,55.55,55.43,55.45,63876.0,52.1652,52.2592,52.1464,52.1652,63876.0
2018-08-08 11:50:00,55.45,55.48,55.35,55.37,73267.0,52.1652,52.1934,52.0711,52.0899,73267.0
2018-08-08 12:00:00,55.37,55.37,55.24,55.33,56308.0,52.0899,52.0899,51.9676,52.0523,56308.0
2018-08-08 12:10:00,55.34,55.43,55.32,55.41,44589.0,52.0617,52.1464,52.0429,52.1275,44589.0
2018-08-08 12:20:00,55.41,55.43,55.37,55.4,28769.0,52.1275,52.1464,52.0899,52.1181,28769.0
2018-08-08 12:30:00,55.39,55.46,55.38,55.43,39237.0,52.1087,52.1746,52.0993,52.1464,39237.0
2018-08-08 12:40:00,55.42,55.43,55.34,55.38,36397.0,52.1369,52.1464,52.0617,52.0993,36397.0
2018-08-08 12:50:00,55.38,55.38,55.27,55.33,78262.0,52.0993,52.0993,51.9958,52.0523,78262.0
2018-08-08 13:00:00,55.32,55.43,55.31,55.43,21217.0,52.0429,52.1464,52.0335,52.1464,21217.0
2018-08-08 13:10:00,55.43,55.47,55.4,55.46,36624.0,52.1464,52.184,52.1181,52.1746,36624.0
2018-08-08 13:20:00,55.45,55.47,55.42,55.45,30455.0,52.1652,52.184,52.1369,52.1652,30455.0
2018-08-08 13:30:00,55.44,55.48,55.43,55.48,31611.0,52.1558,52.1934,52.1464,52.1934,31611.0
2018-08-08 13:40:00,55.48,55.53,55.43,55.52,55879.0,52.1934,52.2404,52.1464,52.231,55879.0
2018-08-08 13:50:00,55.52,55.55,55.47,55.51,31918.0,52.231,52.2592,52.184,52.2216,31918.0
2018-08-08 14:00:00,55.5,55.51,55.45,55.48,27871.0,52.2122,52.2216,52.1652,52.1934,27871.0
2018-08-08 14:10:00,55.47,55.48,55.43,55.44,36930.0,52.184,52.1934,52.1464,52.1558,36930.0
2018-08-08 14:20:00,55.44,55.47,55.4,55.45,41478.0,52.1558,52.184,52.1181,52.1652,41478.0
2018-08-08 14:30:00,55.46,55.48,55.43,55.44,44215.0,52.1746,52.1934,52.1464,52.1558,44215.0
2018-08-08 14:40:00,55.45,55.51,55.43,55.5,51441.0,52.1652,52.2216,52.1464,52.2122,51441.0
2018-08-08 14:50:00,55.49,55.5,55.44,55.48,40155.0,52.2028,52.2122,52.1558,52.1934,40155.0
2018-08-08 15:00:00,55.48,55.49,55.43,55.45,40013.0,52.1934,52.2028,52.1464,52.1652,40013.0
2018-08-08 15:10:00,55.45,55.49,55.45,55.45,35329.0,52.1652,52.2028,52.1652,52.1652,35329.0
2018-08-08 15:20:00,55.45,55.46,55.38,55.44,80577.0,52.1652,52.1746,52.0993,52.1558,80577.0
2018-08-08 15:30:00,55.44,55.46,55.37,55.41,61411.0,52.1558,52.1746,52.0899,52.1275,61411.0
2018-08-08 15:40:00,55.41,55.41,55.28,55.32,146440.0,52.1275,52.1275,52.0052,52.0429,146440.0
2018-08-08 15:50:00,55.33,55.34,55.21,55.23,313093.0,52.0523,52.0617,51.9394,51.9582,313093.0
2018-08-09 09:30:00,55.21,55.44,55.12,55.36,124530.0,51.9394,52.1558,51.8547,52.0805,124530.0
2018-08-09 09:40:00,55.37,55.6,55.3,55.33,87291.0,52.0899,52.3063,52.0241,52.0523,87291.0
2018-08-09 09:50:00,55.33,55.43,55.31,55.41,53224.0,52.0523,52.1464,52.0335,52.1275,53224.0
2018-08-09 10:00:00,55.42,55.48,55.39,55.45,41816.0,52.1369,52.1934,52.1087,52.1652,41816.0
2018-08-09 10:10:00,55.44,55.52,55.44,55.52,58759.0,52.1558,52.231,52.1558,52.231,58759.0
2018-08-09 10:20:00,55.51,55.52,55.37,55.38,44263.0,52.2216,52.231,52.0899,52.0993,44263.0
2018-08-09 10:30:00,55.38,55.48,55.37,55.47,32995.0,52.0993,52.1934,52.0899,52.184,32995.0
2018-08-09 10:40:00,55.46,55.6,55.46,55.58,39573.0,52.1746,52.3063,52.1746,52.2875,39573.0
2018-08-09 10:50:00,55.59,55.59,55.45,55.45,35012.0,52.2969,52.2969,52.1652,52.1652,35012.0
2018-08-09 11:00:00,55.46,55.55,55.45,55.45,33613.0,52.1746,52.2592,52.1652,52.1652,33613.0
2018-08-09 11:10:00,55.45,55.5,55.37,55.38,61785.0,52.1652,52.2122,52.0899,52.0993,61785.0
2018-08-09 11:20:00,55.39,55.41,55.27,55.36,40495.0,52.1087,52.1275,51.9958,52.0805,40495.0
2018-08-09 11:30:00,55.36,55.43,55.32,55.32,48273.0,52.0805,52.1464,52.0429,52.0429,48273.0
2018-08-09 11:40:00,55.32,55.36,55.28,55.28,79867.0,52.0429,52.0805,52.0052,52.0052,79867.0
2018-08-09 11:50:00,55.27,55.47,55.27,55.46,49327.0,51.9958,52.184,51.9958,52.1746,49327.0
2018-08-09 12:00:00,55.47,55.55,55.46,55.55,45701.0,52.184,52.2592,52.1746,52.2592,45701.0
2018-08-09 12:10:00,55.55,55.58,55.5,55.51,53318.0,52.2592,52.2875,52.2122,52.2216,53318.0
2018-08-09 12:20:00,55.52,55.56,55.51,55.55,32864.0,52.231,52.2687,52.2216,52.2592,32864.0
2018-08-09 12:30:00,55.54,55.63,55.54,55.59,42450.0,52.2498,52.3345,52.2498,52.2969,42450.0
2018-08-09 12:40:00,55.6,55.67,55.58,55.66,43628.0,52.3063,52.3721,52.2875,52.3627,43628.0
2018-08-09 12:50:00,55.66,55.72,55.64,55.69,71005.0,52.3627,52.4192,52.3439,52.3909,71005.0
2018-08-09 13:00:00,55.7,55.7,55.6,55.62,38013.0,52.4004,52.4004,52.3063,52.3251,38013.0
2018-08-09 13:10:00,55.62,55.63,55.59,55.61,29954.0,52.3251,52.3345,52.2969,52.3157,29954.0
2018-08-09 13:20:00,55.61,55.63,55.59,55.59,25691.0,52.3157,52.3345,52.2969,52.2969,25691.0
2018-08-09 13:30:00,55.59,55.62,55.58,55.6,31180.0,52.2969,52.3251,52.2875,52.3063,31180.0
2018-08-09 13:40:00,55.61,55.67,55.6,55.63,44323.0,52.3157,52.3721,52.3063,52.3345,44323.0
2018-08-09 13:50:00,55.63,55.63,55.56,55.57,24425.0,52.3345,52.3345,52.2687,52.2781,24425.0
2018-08-09 14:00:00,55.56,55.57,55.48,55.49,43898.0,52.2687,52.2781,52.1934,52.2028,43898.0
2018-08-09 14:10:00,55.49,55.52,55.47,55.49,36786.0,52.2028,52.231,52.184,52.2028,36786.0
2018-08-09 14:20:00,55.5,55.54,55.48,55.52,31441.0,52.2122,52.2498,52.1934,52.231,31441.0
2018-08-09 14:30:00,55.52,55.57,55.51,55.55,38786.0,52.231,52.2781,52.2216,52.2592,38786.0
2018-08-09 14:40:00,55.55,55.55,55.43,55.45,31700.0,52.2592,52.2592,52.1464,52.1652,31700.0
2018-08-09 14:50:00,55.45,55.52,55.44,55.51,27390.0,52.1652,52.231,52.1558,52.2216,27390.0
2018-08-09 15:00:00,55.5,55.5,55.46,55.46,43847.0,52.2122,52.2122,52.1746,52.1746,43847.0
2018-08-09 15:10:00,55.47,55.49,55.46,55.47,22803.0,52.184,52.2028,52.1746,52.184,22803.0
2018-08-09 15:20:00,55.46,55.47,55.4,55.44,43608.0,52.1746,52.184,52.1181,52.1558,43608.0
2018-08-09 15:30:00,55.44,55.45,55.39,55.44,74074.0,52.1558,52.1652,52.1087,52.1558,74074.0
2018-08-09 15:40:00,55.45,55.46,55.39,55.41,134048.0,52.1652,52.1746,52.1087,52.1275,134048.0
2018-08-09 15:50:00,55.41,55.42,55.35,55.35,237770.0,52.1275,52.1369,52.0711,52.0711,237770.0
2018-08-10 09:30:00,54.78,54.83,54.35,54.48,319558.0,51.5349,51.5819,51.1303,51.2526,319558.0
2018-08-10 09:40:00,54.45,54.53,54.33,54.33,157603.0,51.2244,51.2997,51.1115,51.1115,157603.0
2018-08-10 09:50:00,54.33,54.36,53.85,53.96,219201.0,51.1115,51.1397,50.66,50.7634,219201.0
2018-08-10 10:00:00,53.96,54.32,53.85,54.32,161657.0,50.7634,51.1021,50.66,51.1021,161657.0
2018-08-10 10:10:00,54.34,54.42,54.28,54.33,80045.0,51.1209,51.1962,51.0645,51.1115,80045.0
2018-08-10 10:20:00,54.33,54.34,54.1,54.13,56044.0,51.1115,51.1209,50.8951,50.9234,56044.0
2018-08-10 10:30:00,54.13,54.32,54.11,54.28,71958.0,50.9234,51.1021,50.9045,51.0645,71958.0
2018-08-10 10:40:00,54.28,54.44,54.25,54.41,64842.0,51.0645,51.215,51.0363,51.1868,64842.0
2018-08-10 10:50:00,54.41,54.57,54.39,54.51,84909.0,51.1868,51.3373,51.168,51.2809,84909.0
2018-08-10 11:00:00,54.51,54.53,54.46,54.49,96942.0,51.2809,51.2997,51.2338,51.262,96942.0
2018-08-10 11:10:00,54.5,54.64,54.48,54.61,114349.0,51.2714,51.4032,51.2526,51.3749,114349.0
2018-08-10 11:20:00,54.62,54.77,54.6,54.7,88548.0,51.3843,51.5255,51.3655,51.4596,88548.0
2018-08-10 11:30:00,54.7,54.74,54.64,54.72,83034.0,51.4596,51.4972,51.4032,51.4784,83034.0
2018-08-10 11:40:00,54.72,54.76,54.65,54.76,36251.0,51.4784,51.516,51.4126,51.516,36251.0
2018-08-10 11:50:00,54.76,54.8,54.72,54.8,88609.0,51.516,51.5537,51.4784,51.5537,88609.0
2018-08-10 12:00:00,54.8,54.81,54.69,54.7,64603.0,51.5537,51.5631,51.4502,51.4596,64603.0
2018-08-10 12:10:00,54.69,54.7,54.62,54.68,33787.0,51.4502,51.4596,51.3843,51.4408,33787.0
2018-08-10 12:20:00,54.68,54.69,54.6,54.69,42188.0,51.4408,51.4502,51.3655,51.4502,42188.0
2018-08-10 12:30:00,54.69,54.77,54.68,54.72,56438.0,51.4502,51.5255,51.4408,51.4784,56438.0
2018-08-10 12:40:00,54.73,54.79,54.71,54.75,54040.0,51.4878,51.5443,51.469,51.5066,54040.0
2018-08-10 12:50:00,54.74,54.77,54.71,54.74,37892.0,51.4972,51.5255,51.469,51.4972,37892.0
2018-08-10 13:00:00,54.73,54.79,54.7,54.76,37056.0,51.4878,51.5443,51.4596,51.516,37056.0
2018-08-10 13:10:00,54.77,54.83,54.69,54.7,60727.0,51.5255,51.5819,51.4502,51.4596,60727.0
2018-08-10 13:20:00,54.7,54.77,54.69,54.74,50748.0,51.4596,51.5255,51.4502,51.4972,50748.0
2018-08-10 13:30:00,54.75,54.76,54.67,54.7,66069.0,51.5066,51.516,51.4314,51.4596,66069.0
2018-08-10 13:40:00,54.69,54.72,54.58,54.64,51974.0,51.4502,51.4784,51.3467,51.4032,51974.0
2018-08-10 13:50:00,54.65,54.67,54.59,54.61,54091.0,51.4126,51.4314,51.3561,51.3749,54091.0
2018-08-10 14:00:00,54.6,54.68,54.57,54.66,61296.0,51.3655,51.4408,51.3373,51.422,61296.0
2018-08-10 14:10:00,54.68,54.73,54.61,54.63,48189.0,51.4408,51.4878,51.3749,51.3937,48189.0
2018-08-10 14:20:00,54.63,54.64,54.49,54.5,102963.0,51.3937,51.4032,51.262,51.2714,102963.0
2018-08-10 14:30:00,54.5,54.6,54.5,54.59,50614.0,51.2714,51.3655,51.2714,51.3561,50614.0
2018-08-10 14:40:00,54.59,54.62,54.55,54.56,50012.0,51.3561,51.3843,51.3185,51.3279,50012.0
2018-08-10 14:50:00,54.57,54.62,54.54,54.54,42725.0,51.3373,51.3843,51.3091,51.3091,42725.0
2018-08-10 15:00:00,54.54,54.54,54.48,54.48,91887.0,51.3091,51.3091,51.2526,51.2526,91887.0
2018-08-10 15:10:00,54.48,54.65,54.46,54.63,123823.0,51.2526,51.4126,51.2338,51.3937,123823.0
2018-08-10 15:20:00,54.64,54.8,54.63,54.72,101380.0,51.4032,51.5537,51.3937,51.4784,101380.0
2018-08-10 15:30:00,54.72,54.74,54.66,54.72,69496.0,51.4784,51.4972,51.422,51.4784,69496.0
2018-08-10 15:40:00,54.72,54.73,54.65,54.72,128587.0,51.4784,51.4878,51.4126,51.4784,128587.0
2018-08-10 15:50:00,54.71,54.75,54.7,54.7,254236.0,51.469,51.5066,51.4596,51.4596,254236.0
2018-08-13 09:30:00,54.88,54.88,54.44,54.45,96342.0,51.6289,51.6289,51.215,51.2244,96342.0
2018-08-13 09:40:00,54.44,54.72,54.44,54.66,131520.0,51.215,51.4784,51.215,51.422,131520.0
2018-08-13 09:50:00,54.66,54.71,54.57,54.6,92330.0,51.422,51.469,51.3373,51.3655,92330.0
2018-08-13 10:00:00,54.61,54.62,54.4,54.45,119611.0,51.3749,51.3843,51.1774,51.2244,119611.0
2018-08-13 10:10:00,54.45,54.55,54.43,54.52,58146.0,51.2244,51.3185,51.2056,51.2903,58146.0
2018-08-13 10:20:00,54.52,54.57,54.41,54.41,28077.0,51.2903,51.3373,51.1868,51.1868,28077.0
2018-08-13 10:30:00,54.42,54.45,54.33,54.33,32110.0,51.1962,51.2244,51.1115,51.1115,32110.0
2018-08-13 10:40:00,54.32,54.33,54.2,54.26,50006.0,51.1021,51.1115,50.9892,51.0457,50006.0
2018-08-13 10:50:00,54.27,54.3,54.21,54.25,52230.0,51.0551,51.0833,50.9986,51.0363,52230.0
2018-08-13 11:00:00,54.25,54.25,54.05,54.11,101354.0,51.0363,51.0363,50.8481,50.9045,101354.0
2018-08-13 11:10:00,54.11,54.15,53.91,54.0,153210.0,50.9045,50.9422,50.7164,50.8011,153210.0
2018-08-13 11:20:00,54.0,54.02,53.88,53.89,174915.0,50.8011,50.8199,50.6882,50.6976,174915.0
2018-08-13 11:30:00,53.88,53.91,53.76,53.91,103638.0,50.6882,50.7164,50.5753,50.7164,103638.0
2018-08-13 11:40:00,53.91,54.12,53.91,54.07,57490.0,50.7164,50.914,50.7164,50.8669,57490.0
2018-08-13 11:50:00,54.06,54.06,53.92,53.94,40098.0,50.8575,50.8575,50.7258,50.7446,40098.0
2018-08-13 12:00:00,53.94,54.03,53.91,53.98,41727.0,50.7446,50.8293,50.7164,50.7822,41727.0
2018-08-13 12:10:00,53.98,54.05,53.96,54.0,36775.0,50.7822,50.8481,50.7634,50.8011,36775.0
2018-08-13 12:20:00,54.0,54.05,53.88,53.95,45262.0,50.8011,50.8481,50.6882,50.754,45262.0
2018-08-13 12:30:00,53.94,54.03,53.91,54.02,28617.0,50.7446,50.8293,50.7164,50.8199,28617.0
2018-08-13 12:40:00,54.02,54.04,53.97,54.02,49175.0,50.8199,50.8387,50.7728,50.8199,49175.0
2018-08-13 12:50:00,54.02,54.06,54.01,54.02,36432.0,50.8199,50.8575,50.8105,50.8199,36432.0
2018-08-13 13:00:00,54.02,54.02,53.91,53.95,45463.0,50.8199,50.8199,50.7164,50.754,45463.0
2018-08-13 13:10:00,53.95,54.14,53.95,54.13,40713.0,50.754,50.9328,50.754,50.9234,40713.0
2018-08-13 13:20:00,54.13,54.18,54.12,54.17,64366.0,50.9234,50.9704,50.914,50.961,64366.0
2018-08-13 13:30:00,54.18,54.27,54.18,54.19,42103.0,50.9704,51.0551,50.9704,50.9798,42103.0
2018-08-13 13:40:00,54.19,54.2,54.15,54.16,26637.0,50.9798,50.9892,50.9422,50.9516,26637.0
2018-08-13 13:50:00,54.16,54.25,54.16,54.21,43881.0,50.9516,51.0363,50.9516,50.9986,43881.0
2018-08-13 14:00:00,54.21,54.38,54.2,54.29,52171.0,50.9986,51.1586,50.9892,51.0739,52171.0
2018-08-13 14:10:00,54.3,54.37,54.29,54.29,28813.0,51.0833,51.1491,51.0739,51.0739,28813.0
2018-08-13 14:20:00,54.29,54.41,54.28,54.4,36072.0,51.0739,51.1868,51.0645,51.1774,36072.0
2018-08-13 14:30:00,54.41,54.41,54.27,54.31,36040.0,51.1868,51.1868,51.0551,51.0927,36040.0
2018-08-13 14:40:00,54.31,54.31,54.26,54.29,32848.0,51.0927,51.0927,51.0457,51.0739,32848.0
2018-08-13 14:50:00,54.29,54.29,54.18,54.24,31759.0,51.0739,51.0739,50.9704,51.0268,31759.0
2018-08-13 15:00:00,54.24,54.26,54.16,54.25,47991.0,51.0268,51.0457,50.9516,51.0363,47991.0
2018-08-13 15:10:00,54.25,54.31,54.23,54.26,43790.0,51.0363,51.0927,51.0174,51.0457,43790.0
2018-08-13 15:20:00,54.26,54.28,54.21,54.24,50997.0,51.0457,51.0645,50.9986,51.0268,50997.0
2018-08-13 15:30:00,54.24,54.3,54.21,54.3,54976.0,51.0268,51.0833,50.9986,51.0833,54976.0
2018-08-13 15:40:00,54.29,54.3,54.21,54.25,135576.0,51.0739,51.0833,50.9986,51.0363,135576.0
2018-08-13 15:50:00,54.24,54.31,54.2,54.24,226590.0,51.0268,51.0927,50.9892,51.0268,226590.0
2018-08-14 09:30:00,54.26,54.71,54.25,54.56,89845.0,51.0457,51.469,51.0363,51.3279,89845.0
2018-08-14 09:40:00,54.55,54.79,54.53,54.66,80901.0,51.3185,51.5443,51.2997,51.422,80901.0
2018-08-14 09:50:00,54.67,54.74,54.64,54.7,50680.0,51.4314,51.4972,51.4032,51.4596,50680.0
2018-08-14 10:00:00,54.71,54.71,54.43,54.58,70899.0,51.469,51.469,51.2056,51.3467,70899.0
2018-08-14 10:10:00,54.6,54.75,54.6,54.7,40659.0,51.3655,51.5066,51.3655,51.4596,40659.0
2018-08-14 10:20:00,54.71,54.78,54.66,54.7,62718.0,51.469,51.5349,51.422,51.4596,62718.0
2018-08-14 10:30:00,54.69,54.7,54.56,54.63,52435.0,51.4502,51.4596,51.3279,51.3937,52435.0
2018-08-14 10:40:00,54.61,54.64,54.54,54.63,61916.0,51.3749,51.4032,51.3091,51.3937,61916.0
2018-08-14 10:50:00,54.63,54.71,54.6,54.68,55752.0,51.3937,51.469,51.3655,51.4408,55752.0
2018-08-14 11:00:00,54.69,54.89,54.69,54.87,124557.0,51.4502,51.6383,51.4502,51.6195,124557.0
2018-08-14 11:10:00,54.87,54.95,54.84,54.85,52684.0,51.6195,51.6948,51.5913,51.6007,52684.0
2018-08-14 11:20:00,54.86,54.93,54.85,54.85,57325.0,51.6101,51.676,51.6007,51.6007,57325.0
2018-08-14 11:30:00,54.86,54.94,54.8,54.91,72973.0,51.6101,51.6854,51.5537,51.6572,72973.0
2018-08-14 11:40:00,54.91,54.94,54.82,54.87,56098.0,51.6572,51.6854,51.5725,51.6195,56098.0
2018-08-14 11:50:00,54.87,54.89,54.8,54.83,57216.0,51.6195,51.6383,51.5537,51.5819,57216.0
2018-08-14 12:00:00,54.83,54.94,54.83,54.91,46731.0,51.5819,51.6854,51.5819,51.6572,46731.0
2018-08-14 12:10:00,54.91,54.96,54.89,54.96,22105.0,51.6572,51.7042,51.6383,51.7042,22105.0
2018-08-14 12:20:00,54.95,55.03,54.94,55.02,64902.0,51.6948,51.77,51.6854,51.7606,64902.0
2018-08-14 12:30:00,55.02,55.03,54.99,55.01,38970.0,51.7606,51.77,51.7324,51.7512,38970.0
2018-08-14 12:40:00,55.02,55.02,54.92,54.94,42752.0,51.7606,51.7606,51.6666,51.6854,42752.0
2018-08-14 12:50:00,54.95,54.99,54.86,54.87,41538.0,51.6948,51.7324,51.6101,51.6195,41538.0
2018-08-14 13:00:00,54.87,54.94,54.86,54.87,31446.0,51.6195,51.6854,51.6101,51.6195,31446.0
2018-08-14 13:10:00,54.87,55.0,54.86,54.97,23134.0,51.6195,51.7418,51.6101,51.7136,23134.0
2018-08-14 13:20:00,54.98,54.98,54.87,54.92,31403.0,51.723,51.723,51.6195,51.6666,31403.0
2018-08-14 13:30:00,54.92,55.0,54.92,54.94,49998.0,51.6666,51.7418,51.6666,51.6854,49998.0
2018-08-14 13:40:00,54.95,55.0,54.93,54.96,29177.0,51.6948,51.7418,51.676,51.7042,29177.0
2018-08-14 13:50:00,54.96,55.06,54.94,55.05,53513.0,51.7042,51.7983,51.6854,51.7889,53513.0
2018-08-14 14:00:00,55.05,55.06,54.96,54.98,41953.0,51.7889,51.7983,51.7042,51.723,41953.0
2018-08-14 14:10:00,54.98,55.03,54.98,55.02,28363.0,51.723,51.77,51.723,51.7606,28363.0
2018-08-14 14:20:00,55.02,55.03,54.91,54.98,59308.0,51.7606,51.77,51.6572,51.723,59308.0
2018-08-14 14:30:00,54.98,55.04,54.97,55.03,33530.0,51.723,51.7795,51.7136,51.77,33530.0
2018-08-14 14:40:00,55.04,55.04,54.92,54.92,38523.0,51.7795,51.7795,51.6666,51.6666,38523.0
2018-08-14 14:50:00,54.93,54.95,54.87,54.88,45983.0,51.676,51.6948,51.6195,51.6289,45983.0
2018-08-14 15:00:00,54.89,54.91,54.86,54.87,59034.0,51.6383,51.6572,51.6101,51.6195,59034.0
2018-08-14 15:10:00,54.87,54.89,54.84,54.87,60815.0,51.6195,51.6383,51.5913,51.6195,60815.0
2018-08-14 15:20:00,54.87,54.87,54.76,54.83,64797.0,51.6195,51.6195,51.516,51.5819,64797.0
2018-08-14 15:30:00,54.83,54.83,54.76,54.79,95652.0,51.5819,51.5819,51.516,51.5443,95652.0
2018-08-14 15:40:00,54.79,54.79,54.69,54.74,124363.0,51.5443,51.5443,51.4502,51.4972,124363.0
2018-08-14 15:50:00,54.75,54.78,54.7,54.76,272473.0,51.5066,51.5349,51.4596,51.516,272473.0
2018-08-15 09:30:00,54.8,54.89,54.41,54.62,205054.0,51.5537,51.6383,51.1868,51.3843,205054.0
2018-08-15 09:40:00,54.61,54.67,54.44,54.52,91705.0,51.3749,51.4314,51.215,51.2903,91705.0
2018-08-15 09:50:00,54.48,54.56,54.41,54.48,71782.0,51.2526,51.3279,51.1868,51.2526,71782.0
2018-08-15 10:00:00,54.48,54.53,54.36,54.41,84952.0,51.2526,51.2997,51.1397,51.1868,84952.0
2018-08-15 10:10:00,54.41,54.64,54.38,54.63,76257.0,51.1868,51.4032,51.1586,51.3937,76257.0
2018-08-15 10:20:00,54.63,54.74,54.61,54.67,105176.0,51.3937,51.4972,51.3749,51.4314,105176.0
2018-08-15 10:30:00,54.67,54.85,54.64,54.76,73328.0,51.4314,51.6007,51.4032,51.516,73328.0
2018-08-15 10:40:00,54.75,54.78,54.66,54.66,84385.0,51.5066,51.5349,51.422,51.422,84385.0
2018-08-15 10:50:00,54.66,54.75,54.63,54.7,116272.0,51.422,51.5066,51.3937,51.4596,116272.0
2018-08-15 11:00:00,54.7,54.78,54.56,54.77,148838.0,51.4596,51.5349,51.3279,51.5255,148838.0
2018-08-15 11:10:00,54.76,54.92,54.75,54.86,79333.0,51.516,51.6666,51.5066,51.6101,79333.0
2018-08-15 11:20:00,54.87,55.01,54.85,54.97,254483.0,51.6195,51.7512,51.6007,51.7136,254483.0
2018-08-15 11:30:00,54.98,55.03,54.89,54.9,141434.0,51.723,51.77,51.6383,51.6477,141434.0
2018-08-15 11:40:00,54.89,55.0,54.84,54.98,42110.0,51.6383,51.7418,51.5913,51.723,42110.0
2018-08-15 11:50:00,54.98,55.0,54.9,54.95,52274.0,51.723,51.7418,51.6477,51.6948,52274.0
2018-08-15 12:00:00,54.95,55.16,54.95,55.16,101109.0,51.6948,51.8923,51.6948,51.8923,101109.0
2018-08-15 12:10:00,55.15,55.3,55.1,55.29,72775.0,51.8829,52.0241,51.8359,52.0146,72775.0
2018-08-15 12:20:00,55.3,55.35,55.26,55.32,83157.0,52.0241,52.0711,51.9864,52.0429,83157.0
2018-08-15 12:30:00,55.33,55.5,55.31,55.49,128369.0,52.0523,52.2122,52.0335,52.2028,128369.0
2018-08-15 12:40:00,55.49,55.55,55.42,55.42,268321.0,52.2028,52.2592,52.1369,52.1369,268321.0
2018-08-15 12:50:00,55.43,55.43,55.26,55.33,50051.0,52.1464,52.1464,51.9864,52.0523,50051.0
2018-08-15 13:00:00,55.34,55.53,55.33,55.49,49304.0,52.0617,52.2404,52.0523,52.2028,49304.0
2018-08-15 13:10:00,55.48,55.5,55.31,55.36,34315.0,52.1934,52.2122,52.0335,52.0805,34315.0
2018-08-15 13:20:00,55.34,55.36,55.19,55.27,51423.0,52.0617,52.0805,51.9206,51.9958,51423.0
2018-08-15 13:30:00,55.27,55.27,55.06,55.14,48618.0,51.9958,51.9958,51.7983,51.8735,48618.0
2018-08-15 13:40:00,55.15,55.15,55.07,55.1,168883.0,51.8829,51.8829,51.8077,51.8359,168883.0
2018-08-15 13:50:00,55.1,55.13,55.08,55.08,45964.0,51.8359,51.8641,51.8171,51.8171,45964.0
2018-08-15 14:00:00,55.08,55.11,55.0,55.03,48512.0,51.8171,51.8453,51.7418,51.77,48512.0
2018-08-15 14:10:00,55.03,55.05,54.95,55.05,46787.0,51.77,51.7889,51.6948,51.7889,46787.0
2018-08-15 14:20:00,55.05,55.1,54.95,54.97,53916.0,51.7889,51.8359,51.6948,51.7136,53916.0
2018-08-15 14:30:00,54.96,55.1,54.93,55.05,43780.0,51.7042,51.8359,51.676,51.7889,43780.0
2018-08-15 14:40:00,55.05,55.08,54.96,55.01,49871.0,51.7889,51.8171,51.7042,51.7512,49871.0
2018-08-15 14:50:00,55.01,55.16,55.0,55.16,48093.0,51.7512,51.8923,51.7418,51.8923,48093.0
2018-08-15 15:00:00,55.16,55.22,55.07,55.09,134731.0,51.8923,51.9488,51.8077,51.8265,134731.0
2018-08-15 15:10:00,55.09,55.14,55.06,55.1,59046.0,51.8265,51.8735,51.7983,51.8359,59046.0
2018-08-15 15:20:00,55.1,55.11,55.0,55.06,125811.0,51.8359,51.8453,51.7418,51.7983,125811.0
2018-08-15 15:30:00,55.06,55.25,55.05,55.22,123021.0,51.7983,51.977,51.7889,51.9488,123021.0
2018-08-15 15:40:00,55.21,55.34,55.16,55.33,164606.0,51.9394,52.0617,51.8923,52.0523,164606.0
2018-08-15 15:50:00,55.33,55.33,55.2,55.23,390260.0,52.0523,52.0523,51.93,51.9582,390260.0
2018-08-16 09:30:00,55.33,55.8,55.33,55.7,168992.0,52.0523,52.4944,52.0523,52.4004,168992.0
2018-08-16 09:40:00,55.7,55.74,55.54,55.56,124393.0,52.4004,52.438,52.2498,52.2687,124393.0
2018-08-16 09:50:00,55.55,55.61,55.48,55.59,87986.0,52.2592,52.3157,52.1934,52.2969,87986.0
2018-08-16 10:00:00,55.59,55.63,55.32,55.38,125530.0,52.2969,52.3345,52.0429,52.0993,125530.0
2018-08-16 10:10:00,55.38,55.4,55.24,55.26,87486.0,52.0993,52.1181,51.9676,51.9864,87486.0
2018-08-16 10:20:00,55.27,55.44,55.22,55.42,49477.0,51.9958,52.1558,51.9488,52.1369,49477.0
2018-08-16 10:30:00,55.41,55.43,55.34,55.4,43819.0,52.1275,52.1464,52.0617,52.1181,43819.0
2018-08-16 10:40:00,55.4,55.48,55.38,55.47,81307.0,52.1181,52.1934,52.0993,52.184,81307.0
2018-08-16 10:50:00,55.47,55.47,55.38,55.39,63334.0,52.184,52.184,52.0993,52.1087,63334.0
2018-08-16 11:00:00,55.4,55.47,55.4,55.44,45614.0,52.1181,52.184,52.1181,52.1558,45614.0
2018-08-16 11:10:00,55.45,55.58,55.45,55.54,46655.0,52.1652,52.2875,52.1652,52.2498,46655.0
2018-08-16 11:20:00,55.55,55.62,55.55,55.6,59134.0,52.2592,52.3251,52.2592,52.3063,59134.0
2018-08-16 11:30:00,55.59,55.59,55.53,55.57,43958.0,52.2969,52.2969,52.2404,52.2781,43958.0
2018-08-16 11:40:00,55.57,55.64,55.57,55.63,72248.0,52.2781,52.3439,52.2781,52.3345,72248.0
2018-08-16 11:50:00,55.63,55.73,55.62,55.69,31193.0,52.3345,52.4286,52.3251,52.3909,31193.0
2018-08-16 12:00:00,55.69,55.69,55.61,55.64,79581.0,52.3909,52.3909,52.3157,52.3439,79581.0
2018-08-16 12:10:00,55.65,55.72,55.62,55.71,36438.0,52.3533,52.4192,52.3251,52.4098,36438.0
2018-08-16 12:20:00,55.7,55.71,55.62,55.62,41937.0,52.4004,52.4098,52.3251,52.3251,41937.0
2018-08-16 12:30:00,55.61,55.61,55.53,55.55,20099.0,52.3157,52.3157,52.2404,52.2592,20099.0
2018-08-16 12:40:00,55.55,55.63,55.49,55.59,31233.0,52.2592,52.3345,52.2028,52.2969,31233.0
2018-08-16 12:50:00,55.59,55.65,55.58,55.63,21835.0,52.2969,52.3533,52.2875,52.3345,21835.0
2018-08-16 13:00:00,55.63,55.78,55.63,55.68,47056.0,52.3345,52.4756,52.3345,52.3815,47056.0
2018-08-16 13:10:00,55.67,55.74,55.66,55.7,18605.0,52.3721,52.438,52.3627,52.4004,18605.0
2018-08-16 13:20:00,55.7,55.76,55.69,55.72,26918.0,52.4004,52.4568,52.3909,52.4192,26918.0
2018-08-16 13:30:00,55.72,55.75,55.68,55.75,24219.0,52.4192,52.4474,52.3815,52.4474,24219.0
2018-08-16 13:40:00,55.74,55.77,55.62,55.62,51341.0,52.438,52.4662,52.3251,52.3251,51341.0
2018-08-16 13:50:00,55.62,55.65,55.59,55.64,32928.0,52.3251,52.3533,52.2969,52.3439,32928.0
2018-08-16 14:00:00,55.64,55.74,55.59,55.69,36879.0,52.3439,52.438,52.2969,52.3909,36879.0
2018-08-16 14:10:00,55.69,55.74,55.61,55.62,56204.0,52.3909,52.438,52.3157,52.3251,56204.0
2018-08-16 14:20:00,55.62,55.62,55.49,55.49,112664.0,52.3251,52.3251,52.2028,52.2028,112664.0
2018-08-16 14:30:00,55.49,55.54,55.44,55.48,33936.0,52.2028,52.2498,52.1558,52.1934,33936.0
2018-08-16 14:40:00,55.48,55.52,55.46,55.5,48344.0,52.1934,52.231,52.1746,52.2122,48344.0
2018-08-16 14:50:00,55.49,55.53,55.46,55.51,48253.0,52.2028,52.2404,52.1746,52.2216,48253.0
2018-08-16 15:00:00,55.52,55.57,55.51,55.52,51630.0,52.231,52.2781,52.2216,52.231,51630.0
2018-08-16 15:10:00,55.53,55.58,55.5,55.51,69179.0,52.2404,52.2875,52.2122,52.2216,69179.0
2018-08-16 15:20:00,55.51,55.61,55.5,55.61,82079.0,52.2216,52.3157,52.2122,52.3157,82079.0
2018-08-16 15:30:00,55.61,55.61,55.46,55.5,102031.0,52.3157,52.3157,52.1746,52.2122,102031.0
2018-08-16 15:40:00,55.5,55.51,55.43,55.43,177056.0,52.2122,52.2216,52.1464,52.1464,177056.0
2018-08-16 15:50:00,55.42,55.47,55.37,55.46,308960.0,52.1369,52.184,52.0899,52.1746,308960.0
2018-08-17 09:30:00,55.49,55.51,55.31,55.46,169202.0,52.2028,52.2216,52.0335,52.1746,169202.0
2018-08-17 09:40:00,55.47,55.58,55.41,55.44,74106.0,52.184,52.2875,52.1275,52.1558,74106.0
2018-08-17 09:50:00,55.44,55.66,55.41,55.62,60780.0,52.1558,52.3627,52.1275,52.3251,60780.0
2018-08-17 10:00:00,55.61,55.83,55.59,55.8,149352.0,52.3157,52.5227,52.2969,52.4944,149352.0
2018-08-17 10:10:00,55.8,55.83,55.52,55.53,93473.0,52.4944,52.5227,52.231,52.2404,93473.0
2018-08-17 10:20:00,55.55,55.6,55.53,55.56,49406.0,52.2592,52.3063,52.2404,52.2687,49406.0
2018-08-17 10:30:00,55.57,55.67,55.53,55.66,44709.0,52.2781,52.3721,52.2404,52.3627,44709.0
2018-08-17 10:40:00,55.68,55.68,55.56,55.62,57020.0,52.3815,52.3815,52.2687,52.3251,57020.0
2018-08-17 10:50:00,55.61,55.65,55.59,55.62,41275.0,52.3157,52.3533,52.2969,52.3251,41275.0
2018-08-17 11:00:00,55.61,55.61,55.51,55.53,48894.0,52.3157,52.3157,52.2216,52.2404,48894.0
2018-08-17 11:10:00,55.52,55.52,55.45,55.46,42704.0,52.231,52.231,52.1652,52.1746,42704.0
2018-08-17 11:20:00,55.47,55.52,55.43,55.5,35098.0,52.184,52.231,52.1464,52.2122,35098.0
2018-08-17 11:30:00,55.51,55.56,55.48,55.53,27531.0,52.2216,52.2687,52.1934,52.2404,27531.0
2018-08-17 11:40:00,55.54,55.6,55.54,55.59,31074.0,52.2498,52.3063,52.2498,52.2969,31074.0
2018-08-17 11:50:00,55.58,55.68,55.58,55.68,21851.0,52.2875,52.3815,52.2875,52.3815,21851.0
2018-08-17 12:00:00,55.68,55.71,55.61,55.63,43257.0,52.3815,52.4098,52.3157,52.3345,43257.0
2018-08-17 12:10:00,55.63,55.68,55.6,55.63,40798.0,52.3345,52.3815,52.3063,52.3345,40798.0
2018-08-17 12:20:00,55.63,55.68,55.61,55.66,27767.0,52.3345,52.3815,52.3157,52.3627,27767.0
2018-08-17 12:30:00,55.66,55.67,55.6,55.61,49296.0,52.3627,52.3721,52.3063,52.3157,49296.0
2018-08-17 12:40:00,55.61,55.72,55.6,55.72,55463.0,52.3157,52.4192,52.3063,52.4192,55463.0
2018-08-17 12:50:00,55.73,55.73,55.67,55.67,27030.0,52.4286,52.4286,52.3721,52.3721,27030.0
2018-08-17 13:00:00,55.68,55.71,55.63,55.66,55077.0,52.3815,52.4098,52.3345,52.3627,55077.0
2018-08-17 13:10:00,55.65,55.67,55.64,55.66,22342.0,52.3533,52.3721,52.3439,52.3627,22342.0
2018-08-17 13:20:00,55.66,55.7,55.63,55.64,33091.0,52.3627,52.4004,52.3345,52.3439,33091.0
2018-08-17 13:30:00,55.64,55.67,55.63,55.67,21064.0,52.3439,52.3721,52.3345,52.3721,21064.0
2018-08-17 13:40:00,55.66,55.69,55.66,55.67,19810.0,52.3627,52.3909,52.3627,52.3721,19810.0
2018-08-17 13:50:00,55.67,55.7,55.63,55.7,33061.0,52.3721,52.4004,52.3345,52.4004,33061.0
2018-08-17 14:00:00,55.69,55.91,55.69,55.84,59649.0,52.3909,52.5979,52.3909,52.5321,59649.0
2018-08-17 14:10:00,55.84,55.9,55.82,55.83,39886.0,52.5321,52.5885,52.5132,52.5227,39886.0
2018-08-17 14:20:00,55.82,55.89,55.82,55.89,50395.0,52.5132,52.5791,52.5132,52.5791,50395.0
2018-08-17 14:30:00,55.88,55.92,55.85,55.88,69408.0,52.5697,52.6073,52.5415,52.5697,69408.0
2018-08-17 14:40:00,55.88,55.98,55.87,55.9,68301.0,52.5697,52.6638,52.5603,52.5885,68301.0
2018-08-17 14:50:00,55.9,55.99,55.88,55.96,78395.0,52.5885,52.6732,52.5697,52.645,78395.0
2018-08-17 15:00:00,55.95,55.96,55.76,55.77,128098.0,52.6355,52.645,52.4568,52.4662,128098.0
2018-08-17 15:10:00,55.77,55.78,55.71,55.77,96942.0,52.4662,52.4756,52.4098,52.4662,96942.0
2018-08-17 15:20:00,55.78,55.78,55.74,55.75,42744.0,52.4756,52.4756,52.438,52.4474,42744.0
2018-08-17 15:30:00,55.75,55.77,55.72,55.75,68671.0,52.4474,52.4662,52.4192,52.4474,68671.0
2018-08-17 15:40:00,55.75,55.76,55.67,55.71,129762.0,52.4474,52.4568,52.3721,52.4098,129762.0
2018-08-17 15:50:00,55.7,55.7,55.62,55.65,295917.0,52.4004,52.4004,52.3251,52.3533,295917.0
2018-08-20 09:30:00,55.97,56.48,55.86,56.4,195764.0,52.6544,53.1342,52.5509,53.0589,195764.0
2018-08-20 09:40:00,56.41,56.43,56.18,56.25,82362.0,53.0683,53.0871,52.8519,52.9178,82362.0
2018-08-20 09:50:00,56.25,56.37,56.23,56.25,77942.0,52.9178,53.0307,52.899,52.9178,77942.0
2018-08-20 10:00:00,56.26,56.42,56.21,56.21,77395.0,52.9272,53.0777,52.8801,52.8801,77395.0
2018-08-20 10:10:00,56.2,56.43,56.17,56.43,123976.0,52.8707,53.0871,52.8425,53.0871,123976.0
2018-08-20 10:20:00,56.43,56.49,56.41,56.44,72082.0,53.0871,53.1436,53.0683,53.0965,72082.0
2018-08-20 10:30:00,56.45,56.49,56.35,56.38,85288.0,53.1059,53.1436,53.0119,53.0401,85288.0
2018-08-20 10:40:00,56.38,56.5,56.35,56.43,55570.0,53.0401,53.153,53.0119,53.0871,55570.0
2018-08-20 10:50:00,56.46,56.52,56.41,56.49,75397.0,53.1153,53.1718,53.0683,53.1436,75397.0
2018-08-20 11:00:00,56.49,56.65,56.47,56.63,82379.0,53.1436,53.2941,53.1247,53.2753,82379.0
2018-08-20 11:10:00,56.64,56.82,56.61,56.77,243637.0,53.2847,53.454,53.2564,53.407,243637.0
2018-08-20 11:20:00,56.77,57.11,56.74,57.08,279940.0,53.407,53.7268,53.3787,53.6986,279940.0
2018-08-20 11:30:00,57.09,57.24,57.02,57.23,262822.0,53.708,53.8491,53.6422,53.8397,262822.0
2018-08-20 11:40:00,57.23,57.33,57.14,57.19,372621.0,53.8397,53.9338,53.7551,53.8021,372621.0
2018-08-20 11:50:00,57.18,57.34,57.09,57.32,304421.0,53.7927,53.9432,53.708,53.9244,304421.0
2018-08-20 12:00:00,57.33,57.7,57.31,57.54,435005.0,53.9338,54.2819,53.915,54.1314,435005.0
2018-08-20 12:10:00,57.54,57.59,57.42,57.47,137356.0,54.1314,54.1784,54.0185,54.0655,137356.0
2018-08-20 12:20:00,57.46,57.5,57.4,57.45,135975.0,54.0561,54.0937,53.9997,54.0467,135975.0
2018-08-20 12:30:00,57.45,57.49,57.39,57.46,162618.0,54.0467,54.0843,53.9902,54.0561,162618.0
2018-08-20 12:40:00,57.47,57.57,57.41,57.52,107791.0,54.0655,54.1596,54.0091,54.1125,107791.0
2018-08-20 12:50:00,57.52,57.58,57.45,57.55,146177.0,54.1125,54.169,54.0467,54.1408,146177.0
2018-08-20 13:00:00,57.55,57.61,57.49,57.57,292258.0,54.1408,54.1972,54.0843,54.1596,292258.0
2018-08-20 13:10:00,57.58,57.68,57.48,57.55,216009.0,54.169,54.2631,54.0749,54.1408,216009.0
2018-08-20 13:20:00,57.54,57.59,57.5,57.55,78463.0,54.1314,54.1784,54.0937,54.1408,78463.0
2018-08-20 13:30:00,57.55,57.57,57.49,57.56,136761.0,54.1408,54.1596,54.0843,54.1502,136761.0
2018-08-20 13:40:00,57.56,57.6,57.52,57.58,84971.0,54.1502,54.1878,54.1125,54.169,84971.0
2018-08-20 13:50:00,57.59,57.6,57.46,57.48,49799.0,54.1784,54.1878,54.0561,54.0749,49799.0
2018-08-20 14:00:00,57.48,57.54,57.45,57.49,59884.0,54.0749,54.1314,54.0467,54.0843,59884.0
2018-08-20 14:10:00,57.49,57.59,57.48,57.54,68504.0,54.0843,54.1784,54.0749,54.1314,68504.0
2018-08-20 14:20:00,57.54,57.57,57.47,57.49,60847.0,54.1314,54.1596,54.0655,54.0843,60847.0
2018-08-20 14:30:00,57.48,57.49,57.33,57.36,71651.0,54.0749,54.0843,53.9338,53.962,71651.0
2018-08-20 14:40:00,57.36,57.38,57.29,57.38,91940.0,53.962,53.9808,53.8962,53.9808,91940.0
2018-08-20 14:50:00,57.38,57.44,57.34,57.37,99541.0,53.9808,54.0373,53.9432,53.9714,99541.0
2018-08-20 15:00:00,57.38,57.45,57.38,57.41,45043.0,53.9808,54.0467,53.9808,54.0091,45043.0
2018-08-20 15:10:00,57.4,57.42,57.38,57.42,64274.0,53.9997,54.0185,53.9808,54.0185,64274.0
2018-08-20 15:20:00,57.42,57.48,57.41,57.43,78341.0,54.0185,54.0749,54.0091,54.0279,78341.0
2018-08-20 15:30:00,57.42,57.54,57.4,57.51,124239.0,54.0185,54.1314,53.9997,54.1031,124239.0
2018-08-20 15:40:00,57.51,57.53,57.45,57.5,203218.0,54.1031,54.1219,54.0467,54.0937,203218.0
2018-08-20 15:50:00,57.49,57.51,57.41,57.43,362950.0,54.0843,54.1031,54.0091,54.0279,362950.0
2018-08-21 09:30:00,57.53,58.03,57.44,58.01,261016.0,54.1219,54.5923,54.0373,54.5735,261016.0
2018-08-21 09:40:00,58.01,58.03,57.79,57.84,280789.0,54.5735,54.5923,54.3665,54.4136,280789.0
2018-08-21 09:50:00,57.84,58.0,57.82,57.96,85006.0,54.4136,54.5641,54.3948,54.5265,85006.0
2018-08-21 10:00:00,57.96,57.98,57.61,57.66,88295.0,54.5265,54.5453,54.1972,54.2442,88295.0
2018-08-21 10:10:00,57.67,57.72,57.63,57.64,73035.0,54.2537,54.3007,54.216,54.2254,73035.0
2018-08-21 10:20:00,57.64,57.69,57.48,57.61,124133.0,54.2254,54.2725,54.0749,54.1972,124133.0
2018-08-21 10:30:00,57.61,57.69,57.58,57.68,60258.0,54.1972,54.2725,54.169,54.2631,60258.0
2018-08-21 10:40:00,57.68,57.78,57.66,57.66,54449.0,54.2631,54.3571,54.2442,54.2442,54449.0
2018-08-21 10:50:00,57.68,57.73,57.66,57.7,43848.0,54.2631,54.3101,54.2442,54.2819,43848.0
2018-08-21 11:00:00,57.71,57.73,57.58,57.6,46015.0,54.2913,54.3101,54.169,54.1878,46015.0
2018-08-21 11:10:00,57.61,57.68,57.6,57.63,39960.0,54.1972,54.2631,54.1878,54.216,39960.0
2018-08-21 11:20:00,57.63,57.64,57.51,57.54,83226.0,54.216,54.2254,54.1031,54.1314,83226.0
2018-08-21 11:30:00,57.54,57.76,57.49,57.72,106276.0,54.1314,54.3383,54.0843,54.3007,106276.0
2018-08-21 11:40:00,57.72,57.85,57.7,57.82,101079.0,54.3007,54.423,54.2819,54.3948,101079.0
2018-08-21 11:50:00,57.82,57.85,57.77,57.83,78552.0,54.3948,54.423,54.3477,54.4042,78552.0
2018-08-21 12:00:00,57.82,57.82,57.68,57.71,43868.0,54.3948,54.3948,54.2631,54.2913,43868.0
2018-08-21 12:10:00,57.71,57.79,57.7,57.79,77452.0,54.2913,54.3665,54.2819,54.3665,77452.0
2018-08-21 12:20:00,57.79,57.82,57.74,57.77,81224.0,54.3665,54.3948,54.3195,54.3477,81224.0
2018-08-21 12:30:00,57.76,57.78,57.74,57.77,64450.0,54.3383,54.3571,54.3195,54.3477,64450.0
2018-08-21 12:40:00,57.77,57.78,57.75,57.75,33712.0,54.3477,54.3571,54.3289,54.3289,33712.0
2018-08-21 12:50:00,57.75,57.78,57.69,57.69,42787.0,54.3289,54.3571,54.2725,54.2725,42787.0
2018-08-21 13:00:00,57.69,57.76,57.68,57.68,35736.0,54.2725,54.3383,54.2631,54.2631,35736.0
2018-08-21 13:10:00,57.68,57.69,57.54,57.55,182931.0,54.2631,54.2725,54.1314,54.1408,182931.0
2018-08-21 13:20:00,57.55,57.91,57.55,57.75,443614.0,54.1408,54.4794,54.1408,54.3289,443614.0
2018-08-21 13:30:00,57.75,57.97,57.74,57.95,237402.0,54.3289,54.5359,54.3195,54.5171,237402.0
2018-08-21 13:40:00,57.95,57.97,57.81,57.84,45847.0,54.5171,54.5359,54.3854,54.4136,45847.0
2018-08-21 13:50:00,57.83,57.95,57.82,57.94,140371.0,54.4042,54.5171,54.3948,54.5077,140371.0
2018-08-21 14:00:00,57.94,57.95,57.88,57.94,62762.0,54.5077,54.5171,54.4512,54.5077,62762.0
2018-08-21 14:10:00,57.94,57.95,57.9,57.9,62099.0,54.5077,54.5171,54.47,54.47,62099.0
2018-08-21 14:20:00,57.9,57.91,57.89,57.9,36318.0,54.47,54.4794,54.4606,54.47,36318.0
2018-08-21 14:30:00,57.89,57.89,57.76,57.77,44100.0,54.4606,54.4606,54.3383,54.3477,44100.0
2018-08-21 14:40:00,57.78,57.83,57.7,57.71,57340.0,54.3571,54.4042,54.2819,54.2913,57340.0
2018-08-21 14:50:00,57.71,57.71,57.62,57.69,43530.0,54.2913,54.2913,54.2066,54.2725,43530.0
2018-08-21 15:00:00,57.69,57.77,57.67,57.75,37152.0,54.2725,54.3477,54.2537,54.3289,37152.0
2018-08-21 15:10:00,57.75,57.76,57.66,57.66,38219.0,54.3289,54.3383,54.2442,54.2442,38219.0
2018-08-21 15:20:00,57.65,57.74,57.63,57.7,46518.0,54.2348,54.3195,54.216,54.2819,46518.0
2018-08-21 15:30:00,57.7,57.74,57.66,57.67,80622.0,54.2819,54.3195,54.2442,54.2537,80622.0
2018-08-21 15:40:00,57.67,57.68,57.58,57.6,173881.0,54.2537,54.2631,54.169,54.1878,173881.0
2018-08-21 15:50:00,57.59,57.66,57.55,57.59,343537.0,54.1784,54.2442,54.1408,54.1784,343537.0
2018-08-22 09:30:00,57.5,57.5,57.02,57.15,205485.0,54.0937,54.0937,53.6422,53.7645,205485.0
2018-08-22 09:40:00,57.16,57.3,57.15,57.29,97289.0,53.7739,53.9056,53.7645,53.8962,97289.0
2018-08-22 09:50:00,57.3,57.45,57.19,57.35,100347.0,53.9056,54.0467,53.8021,53.9526,100347.0
2018-08-22 10:00:00,57.36,57.46,57.34,57.43,49563.0,53.962,54.0561,53.9432,54.0279,49563.0
2018-08-22 10:10:00,57.44,57.48,57.35,57.39,58524.0,54.0373,54.0749,53.9526,53.9902,58524.0
2018-08-22 10:20:00,57.39,57.42,57.15,57.17,56995.0,53.9902,54.0185,53.7645,53.7833,56995.0
2018-08-22 10:30:00,57.17,57.33,57.16,57.29,53342.0,53.7833,53.9338,53.7739,53.8962,53342.0
2018-08-22 10:40:00,57.28,57.4,57.27,57.32,88992.0,53.8868,53.9997,53.8774,53.9244,88992.0
2018-08-22 10:50:00,57.33,57.35,57.2,57.26,52245.0,53.9338,53.9526,53.8115,53.8679,52245.0
2018-08-22 11:00:00,57.26,57.38,57.22,57.28,51178.0,53.8679,53.9808,53.8303,53.8868,51178.0
2018-08-22 11:10:00,57.29,57.34,57.27,57.27,34928.0,53.8962,53.9432,53.8774,53.8774,34928.0
2018-08-22 11:20:00,57.27,57.32,57.2,57.26,28295.0,53.8774,53.9244,53.8115,53.8679,28295.0
2018-08-22 11:30:00,57.27,57.33,57.23,57.25,65482.0,53.8774,53.9338,53.8397,53.8585,65482.0
2018-08-22 11:40:00,57.24,57.35,57.24,57.26,50069.0,53.8491,53.9526,53.8491,53.8679,50069.0
2018-08-22 11:50:00,57.25,57.41,57.25,57.4,202127.0,53.8585,54.0091,53.8585,53.9997,202127.0
2018-08-22 12:00:00,57.41,57.41,57.32,57.38,20929.0,54.0091,54.0091,53.9244,53.9808,20929.0
2018-08-22 12:10:00,57.38,57.4,57.33,57.36,41326.0,53.9808,53.9997,53.9338,53.962,41326.0
2018-08-22 12:20:00,57.36,57.36,57.31,57.32,31976.0,53.962,53.962,53.915,53.9244,31976.0
2018-08-22 12:30:00,57.33,57.34,57.28,57.31,41617.0,53.9338,53.9432,53.8868,53.915,41617.0
2018-08-22 12:40:00,57.31,57.35,57.3,57.32,24619.0,53.915,53.9526,53.9056,53.9244,24619.0
2018-08-22 12:50:00,57.32,57.37,57.26,57.36,28650.0,53.9244,53.9714,53.8679,53.962,28650.0
2018-08-22 13:00:00,57.36,57.37,57.27,57.29,64650.0,53.962,53.9714,53.8774,53.8962,64650.0
2018-08-22 13:10:00,57.3,57.3,57.23,57.25,21327.0,53.9056,53.9056,53.8397,53.8585,21327.0
2018-08-22 13:20:00,57.24,57.27,57.18,57.18,26623.0,53.8491,53.8774,53.7927,53.7927,26623.0
2018-08-22 13:30:00,57.18,57.19,57.1,57.11,39081.0,53.7927,53.8021,53.7174,53.7268,39081.0
2018-08-22 13:40:00,57.12,57.13,57.09,57.1,69342.0,53.7362,53.7456,53.708,53.7174,69342.0
2018-08-22 13:50:00,57.09,57.13,57.09,57.1,35556.0,53.708,53.7456,53.708,53.7174,35556.0
2018-08-22 14:00:00,57.1,57.21,57.09,57.1,70176.0,53.7174,53.8209,53.708,53.7174,70176.0
2018-08-22 14:10:00,57.1,57.11,56.94,56.96,78427.0,53.7174,53.7268,53.5669,53.5857,78427.0
2018-08-22 14:20:00,56.97,56.97,56.85,56.93,91541.0,53.5951,53.5951,53.4822,53.5575,91541.0
2018-08-22 14:30:00,56.93,56.93,56.83,56.83,60510.0,53.5575,53.5575,53.4634,53.4634,60510.0
2018-08-22 14:40:00,56.82,56.86,56.77,56.84,39000.0,53.454,53.4916,53.407,53.4728,39000.0
2018-08-22 14:50:00,56.85,56.9,56.83,56.87,39635.0,53.4822,53.5293,53.4634,53.501,39635.0
2018-08-22 15:00:00,56.88,56.92,56.84,56.91,36454.0,53.5105,53.5481,53.4728,53.5387,36454.0
2018-08-22 15:10:00,56.9,56.9,56.84,56.84,39479.0,53.5293,53.5293,53.4728,53.4728,39479.0
2018-08-22 15:20:00,56.84,56.89,56.82,56.87,57973.0,53.4728,53.5199,53.454,53.501,57973.0
2018-08-22 15:30:00,56.88,56.93,56.84,56.85,99987.0,53.5105,53.5575,53.4728,53.4822,99987.0
2018-08-22 15:40:00,56.86,56.93,56.84,56.85,148640.0,53.4916,53.5575,53.4728,53.4822,148640.0
2018-08-22 15:50:00,56.85,56.93,56.82,56.91,423530.0,53.4822,53.5575,53.454,53.5387,423530.0
2018-08-23 09:30:00,56.81,57.04,56.72,56.98,108253.0,53.4446,53.661,53.3599,53.6045,108253.0
2018-08-23 09:40:00,56.96,57.01,56.83,56.87,65384.0,53.5857,53.6328,53.4634,53.501,65384.0
2018-08-23 09:50:00,56.87,57.0,56.85,56.92,85989.0,53.501,53.6233,53.4822,53.5481,85989.0
2018-08-23 10:00:00,56.92,57.14,56.91,57.12,64731.0,53.5481,53.7551,53.5387,53.7362,64731.0
2018-08-23 10:10:00,57.12,57.12,57.04,57.11,50600.0,53.7362,53.7362,53.661,53.7268,50600.0
2018-08-23 10:20:00,57.11,57.24,57.11,57.24,86274.0,53.7268,53.8491,53.7268,53.8491,86274.0
2018-08-23 10:30:00,57.23,57.3,57.21,57.23,53897.0,53.8397,53.9056,53.8209,53.8397,53897.0
2018-08-23 10:40:00,57.22,57.32,57.22,57.27,51718.0,53.8303,53.9244,53.8303,53.8774,51718.0
2018-08-23 10:50:00,57.25,57.27,57.15,57.17,55149.0,53.8585,53.8774,53.7645,53.7833,55149.0
2018-08-23 11:00:00,57.15,57.2,57.11,57.13,47790.0,53.7645,53.8115,53.7268,53.7456,47790.0
2018-08-23 11:10:00,57.12,57.18,57.06,57.07,38694.0,53.7362,53.7927,53.6798,53.6892,38694.0
2018-08-23 11:20:00,57.06,57.12,57.02,57.07,112530.0,53.6798,53.7362,53.6422,53.6892,112530.0
2018-08-23 11:30:00,57.08,57.1,57.03,57.05,35942.0,53.6986,53.7174,53.6516,53.6704,35942.0
2018-08-23 11:40:00,57.04,57.21,57.02,57.21,56016.0,53.661,53.8209,53.6422,53.8209,56016.0
2018-08-23 11:50:00,57.2,57.24,57.13,57.13,30202.0,53.8115,53.8491,53.7456,53.7456,30202.0
2018-08-23 12:00:00,57.14,57.18,57.1,57.15,30998.0,53.7551,53.7927,53.7174,53.7645,30998.0
2018-08-23 12:10:00,57.15,57.17,57.13,57.17,42481.0,53.7645,53.7833,53.7456,53.7833,42481.0
2018-08-23 12:20:00,57.17,57.25,57.16,57.25,50277.0,53.7833,53.8585,53.7739,53.8585,50277.0
2018-08-23 12:30:00,57.24,57.25,57.17,57.17,27645.0,53.8491,53.8585,53.7833,53.7833,27645.0
2018-08-23 12:40:00,57.16,57.2,57.14,57.14,22419.0,53.7739,53.8115,53.7551,53.7551,22419.0
2018-08-23 12:50:00,57.14,57.14,57.0,57.0,30166.0,53.7551,53.7551,53.6233,53.6233,30166.0
2018-08-23 13:00:00,57.0,57.01,56.9,56.92,41169.0,53.6233,53.6328,53.5293,53.5481,41169.0
2018-08-23 13:10:00,56.92,56.97,56.85,56.97,26893.0,53.5481,53.5951,53.4822,53.5951,26893.0
2018-08-23 13:20:00,56.95,56.96,56.91,56.94,30044.0,53.5763,53.5857,53.5387,53.5669,30044.0
2018-08-23 13:30:00,56.94,56.96,56.92,56.94,32764.0,53.5669,53.5857,53.5481,53.5669,32764.0
2018-08-23 13:40:00,56.94,57.01,56.94,56.95,36603.0,53.5669,53.6328,53.5669,53.5763,36603.0
2018-08-23 13:50:00,56.95,56.97,56.93,56.97,24820.0,53.5763,53.5951,53.5575,53.5951,24820.0
2018-08-23 14:00:00,56.97,57.08,56.97,57.07,42505.0,53.5951,53.6986,53.5951,53.6892,42505.0
2018-08-23 14:10:00,57.07,57.07,57.03,57.05,32254.0,53.6892,53.6892,53.6516,53.6704,32254.0
2018-08-23 14:20:00,57.05,57.07,56.99,56.99,36486.0,53.6704,53.6892,53.6139,53.6139,36486.0
2018-08-23 14:30:00,57.0,57.02,56.97,56.99,28246.0,53.6233,53.6422,53.5951,53.6139,28246.0
2018-08-23 14:40:00,56.99,57.03,56.97,57.01,34494.0,53.6139,53.6516,53.5951,53.6328,34494.0
2018-08-23 14:50:00,57.0,57.03,56.97,57.03,28377.0,53.6233,53.6516,53.5951,53.6516,28377.0
2018-08-23 15:00:00,57.02,57.09,57.02,57.06,44189.0,53.6422,53.708,53.6422,53.6798,44189.0
2018-08-23 15:10:00,57.06,57.07,56.98,56.99,71400.0,53.6798,53.6892,53.6045,53.6139,71400.0
2018-08-23 15:20:00,57.0,57.04,56.99,57.04,38798.0,53.6233,53.661,53.6139,53.661,38798.0
2018-08-23 15:30:00,57.04,57.04,56.96,56.97,74274.0,53.661,53.661,53.5857,53.5951,74274.0
2018-08-23 15:40:00,56.97,56.97,56.88,56.9,119647.0,53.5951,53.5951,53.5105,53.5293,119647.0
2018-08-23 15:50:00,56.89,56.95,56.85,56.94,261523.0,53.5199,53.5763,53.4822,53.5669,261523.0
2018-08-24 09:30:00,56.8,56.89,56.55,56.85,127920.0,53.4352,53.5199,53.2,53.4822,127920.0
2018-08-24 09:40:00,56.86,56.99,56.71,56.95,67976.0,53.4916,53.6139,53.3505,53.5763,67976.0
2018-08-24 09:50:00,56.95,57.06,56.89,56.94,73280.0,53.5763,53.6798,53.5199,53.5669,73280.0
2018-08-24 10:00:00,56.94,57.17,56.93,57.13,57910.0,53.5669,53.7833,53.5575,53.7456,57910.0
2018-08-24 10:10:00,57.13,57.15,57.0,57.06,61231.0,53.7456,53.7645,53.6233,53.6798,61231.0
2018-08-24 10:20:00,57.08,57.1,57.0,57.0,37893.0,53.6986,53.7174,53.6233,53.6233,37893.0
2018-08-24 10:30:00,57.01,57.14,56.99,57.14,44688.0,53.6328,53.7551,53.6139,53.7551,44688.0
2018-08-24 10:40:00,57.14,57.17,57.08,57.13,44984.0,53.7551,53.7833,53.6986,53.7456,44984.0
2018-08-24 10:50:00,57.13,57.23,57.09,57.18,64881.0,53.7456,53.8397,53.708,53.7927,64881.0
2018-08-24 11:00:00,57.18,57.21,57.14,57.19,58813.0,53.7927,53.8209,53.7551,53.8021,58813.0
2018-08-24 11:10:00,57.19,57.28,57.19,57.28,55709.0,53.8021,53.8868,53.8021,53.8868,55709.0
2018-08-24 11:20:00,57.28,57.29,57.2,57.24,31922.0,53.8868,53.8962,53.8115,53.8491,31922.0
2018-08-24 11:30:00,57.24,57.33,57.22,57.27,93389.0,53.8491,53.9338,53.8303,53.8774,93389.0
2018-08-24 11:40:00,57.28,57.3,57.22,57.29,52772.0,53.8868,53.9056,53.8303,53.8962,52772.0
2018-08-24 11:50:00,57.28,57.31,57.22,57.25,49429.0,53.8868,53.915,53.8303,53.8585,49429.0
2018-08-24 12:00:00,57.25,57.26,57.23,57.25,38002.0,53.8585,53.8679,53.8397,53.8585,38002.0
2018-08-24 12:10:00,57.25,57.27,57.21,57.23,41115.0,53.8585,53.8774,53.8209,53.8397,41115.0
2018-08-24 12:20:00,57.23,57.31,57.21,57.31,33060.0,53.8397,53.915,53.8209,53.915,33060.0
2018-08-24 12:30:00,57.3,57.35,57.23,57.25,36568.0,53.9056,53.9526,53.8397,53.8585,36568.0
2018-08-24 12:40:00,57.25,57.26,57.23,57.25,15453.0,53.8585,53.8679,53.8397,53.8585,15453.0
2018-08-24 12:50:00,57.25,57.33,57.24,57.32,21090.0,53.8585,53.9338,53.8491,53.9244,21090.0
2018-08-24 13:00:00,57.33,57.38,57.25,57.26,47014.0,53.9338,53.9808,53.8585,53.8679,47014.0
2018-08-24 13:10:00,57.26,57.26,57.16,57.19,36235.0,53.8679,53.8679,53.7739,53.8021,36235.0
2018-08-24 13:20:00,57.2,57.21,57.13,57.16,48478.0,53.8115,53.8209,53.7456,53.7739,48478.0
2018-08-24 13:30:00,57.15,57.15,57.1,57.13,15372.0,53.7645,53.7645,53.7174,53.7456,15372.0
2018-08-24 13:40:00,57.12,57.16,57.02,57.15,44583.0,53.7362,53.7739,53.6422,53.7645,44583.0
2018-08-24 13:50:00,57.14,57.18,57.13,57.18,23863.0,53.7551,53.7927,53.7456,53.7927,23863.0
2018-08-24 14:00:00,57.17,57.17,57.1,57.1,21191.0,53.7833,53.7833,53.7174,53.7174,21191.0
2018-08-24 14:10:00,57.09,57.14,57.07,57.11,17490.0,53.708,53.7551,53.6892,53.7268,17490.0
2018-08-24 14:20:00,57.12,57.23,57.11,57.22,34161.0,53.7362,53.8397,53.7268,53.8303,34161.0
2018-08-24 14:30:00,57.23,57.26,57.21,57.24,29956.0,53.8397,53.8679,53.8209,53.8491,29956.0
2018-08-24 14:40:00,57.23,57.32,57.23,57.29,31490.0,53.8397,53.9244,53.8397,53.8962,31490.0
2018-08-24 14:50:00,57.29,57.31,57.2,57.2,32033.0,53.8962,53.915,53.8115,53.8115,32033.0
2018-08-24 15:00:00,57.19,57.19,57.13,57.14,27423.0,53.8021,53.8021,53.7456,53.7551,27423.0
2018-08-24 15:10:00,57.14,57.19,57.14,57.19,26275.0,53.7551,53.8021,53.7551,53.8021,26275.0
2018-08-24 15:20:00,57.18,57.2,57.13,57.15,26347.0,53.7927,53.8115,53.7456,53.7645,26347.0
2018-08-24 15:30:00,57.15,57.16,57.09,57.14,52985.0,53.7645,53.7739,53.708,53.7551,52985.0
2018-08-24 15:40:00,57.14,57.16,57.11,57.12,86806.0,53.7551,53.7739,53.7268,53.7362,86806.0
2018-08-24 15:50:00,57.12,57.18,57.08,57.16,268140.0,53.7362,53.7927,53.6986,53.7739,268140.0
2018-08-27 09:30:00,57.47,57.93,57.33,57.91,213616.0,54.0655,54.4983,53.9338,54.4794,213616.0
2018-08-27 09:40:00,57.91,57.92,57.73,57.73,117437.0,54.4794,54.4888,54.3101,54.3101,117437.0
2018-08-27 09:50:00,57.73,57.86,57.7,57.73,126948.0,54.3101,54.4324,54.2819,54.3101,126948.0
2018-08-27 10:00:00,57.73,57.8,57.7,57.72,82311.0,54.3101,54.376,54.2819,54.3007,82311.0
2018-08-27 10:10:00,57.72,57.72,57.49,57.52,84834.0,54.3007,54.3007,54.0843,54.1125,84834.0
2018-08-27 10:20:00,57.52,57.61,57.48,57.51,110826.0,54.1125,54.1972,54.0749,54.1031,110826.0
2018-08-27 10:30:00,57.51,57.52,57.43,57.46,75267.0,54.1031,54.1125,54.0279,54.0561,75267.0
2018-08-27 10:40:00,57.46,57.48,57.42,57.47,48776.0,54.0561,54.0749,54.0185,54.0655,48776.0
2018-08-27 10:50:00,57.47,57.59,57.47,57.58,51412.0,54.0655,54.1784,54.0655,54.169,51412.0
2018-08-27 11:00:00,57.57,57.59,57.45,57.46,47618.0,54.1596,54.1784,54.0467,54.0561,47618.0
2018-08-27 11:10:00,57.47,57.52,57.44,57.47,41772.0,54.0655,54.1125,54.0373,54.0655,41772.0
2018-08-27 11:20:00,57.48,57.62,57.47,57.6,72464.0,54.0749,54.2066,54.0655,54.1878,72464.0
2018-08-27 11:30:00,57.59,57.62,57.55,57.55,42490.0,54.1784,54.2066,54.1408,54.1408,42490.0
2018-08-27 11:40:00,57.55,57.56,57.5,57.51,49301.0,54.1408,54.1502,54.0937,54.1031,49301.0
2018-08-27 11:50:00,57.5,57.54,57.41,57.53,85435.0,54.0937,54.1314,54.0091,54.1219,85435.0
2018-08-27 12:00:00,57.54,57.54,57.41,57.42,59983.0,54.1314,54.1314,54.0091,54.0185,59983.0
2018-08-27 12:10:00,57.42,57.42,57.32,57.33,70261.0,54.0185,54.0185,53.9244,53.9338,70261.0
2018-08-27 12:20:00,57.33,57.39,57.31,57.31,59546.0,53.9338,53.9902,53.915,53.915,59546.0
2018-08-27 12:30:00,57.32,57.36,57.29,57.3,48472.0,53.9244,53.962,53.8962,53.9056,48472.0
2018-08-27 12:40:00,57.29,57.32,57.27,57.32,43232.0,53.8962,53.9244,53.8774,53.9244,43232.0
2018-08-27 12:50:00,57.32,57.42,57.31,57.41,48709.0,53.9244,54.0185,53.915,54.0091,48709.0
2018-08-27 13:00:00,57.42,57.44,57.31,57.36,72548.0,54.0185,54.0373,53.915,53.962,72548.0
2018-08-27 13:10:00,57.36,57.43,57.34,57.43,40686.0,53.962,54.0279,53.9432,54.0279,40686.0
2018-08-27 13:20:00,57.43,57.51,57.4,57.48,52146.0,54.0279,54.1031,53.9997,54.0749,52146.0
2018-08-27 13:30:00,57.48,57.53,57.43,57.53,55323.0,54.0749,54.1219,54.0279,54.1219,55323.0
2018-08-27 13:40:00,57.53,57.53,57.41,57.43,46720.0,54.1219,54.1219,54.0091,54.0279,46720.0
2018-08-27 13:50:00,57.43,57.44,57.39,57.42,31022.0,54.0279,54.0373,53.9902,54.0185,31022.0
2018-08-27 14:00:00,57.41,57.47,57.39,57.42,39032.0,54.0091,54.0655,53.9902,54.0185,39032.0
2018-08-27 14:10:00,57.42,57.48,57.4,57.47,36088.0,54.0185,54.0749,53.9997,54.0655,36088.0
2018-08-27 14:20:00,57.47,57.49,57.41,57.48,58911.0,54.0655,54.0843,54.0091,54.0749,58911.0
2018-08-27 14:30:00,57.48,57.52,57.46,57.52,42316.0,54.0749,54.1125,54.0561,54.1125,42316.0
2018-08-27 14:40:00,57.52,57.63,57.51,57.57,129623.0,54.1125,54.216,54.1031,54.1596,129623.0
2018-08-27 14:50:00,57.57,57.61,57.53,57.6,107312.0,54.1596,54.1972,54.1219,54.1878,107312.0
2018-08-27 15:00:00,57.6,57.61,57.56,57.6,72240.0,54.1878,54.1972,54.1502,54.1878,72240.0
2018-08-27 15:10:00,57.6,57.61,57.55,57.55,101890.0,54.1878,54.1972,54.1408,54.1408,101890.0
2018-08-27 15:20:00,57.55,57.6,57.52,57.55,92961.0,54.1408,54.1878,54.1125,54.1408,92961.0
2018-08-27 15:30:00,57.54,57.62,57.52,57.6,115077.0,54.1314,54.2066,54.1125,54.1878,115077.0
2018-08-27 15:40:00,57.6,57.69,57.59,57.64,169287.0,54.1878,54.2725,54.1784,54.2254,169287.0
2018-08-27 15:50:00,57.64,57.83,57.62,57.75,545082.0,54.2254,54.4042,54.2066,54.3289,545082.0
2018-08-28 09:30:00,57.95,58.27,57.81,58.14,186956.0,54.5171,54.8181,54.3854,54.6958,186956.0
2018-08-28 09:40:00,58.13,58.22,57.97,58.17,161669.0,54.6864,54.7711,54.5359,54.724,161669.0
2018-08-28 09:50:00,58.15,58.22,58.03,58.08,83830.0,54.7052,54.7711,54.5923,54.6394,83830.0
2018-08-28 10:00:00,58.09,58.34,58.09,58.22,228888.0,54.6488,54.884,54.6488,54.7711,228888.0
2018-08-28 10:10:00,58.22,58.27,58.14,58.27,246701.0,54.7711,54.8181,54.6958,54.8181,246701.0
2018-08-28 10:20:00,58.27,58.35,58.17,58.2,228020.0,54.8181,54.8934,54.724,54.7523,228020.0
2018-08-28 10:30:00,58.19,58.23,58.15,58.22,64340.0,54.7429,54.7805,54.7052,54.7711,64340.0
2018-08-28 10:40:00,58.2,58.24,58.19,58.21,85660.0,54.7523,54.7899,54.7429,54.7617,85660.0
2018-08-28 10:50:00,58.21,58.26,58.19,58.24,127042.0,54.7617,54.8087,54.7429,54.7899,127042.0
2018-08-28 11:00:00,58.25,58.37,58.25,58.29,116398.0,54.7993,54.9122,54.7993,54.8369,116398.0
2018-08-28 11:10:00,58.3,58.33,58.25,58.26,44858.0,54.8463,54.8746,54.7993,54.8087,44858.0
2018-08-28 11:20:00,58.26,58.39,58.25,58.37,45875.0,54.8087,54.931,54.7993,54.9122,45875.0
2018-08-28 11:30:00,58.37,58.37,58.25,58.26,58549.0,54.9122,54.9122,54.7993,54.8087,58549.0
2018-08-28 11:40:00,58.26,58.32,58.25,58.31,89978.0,54.8087,54.8651,54.7993,54.8557,89978.0
2018-08-28 11:50:00,58.3,58.33,58.29,58.31,96688.0,54.8463,54.8746,54.8369,54.8557,96688.0
2018-08-28 12:00:00,58.3,58.41,58.3,58.36,120348.0,54.8463,54.9498,54.8463,54.9028,120348.0
2018-08-28 12:10:00,58.37,58.52,58.36,58.51,129410.0,54.9122,55.0533,54.9028,55.0439,129410.0
2018-08-28 12:20:00,58.51,58.59,58.49,58.58,101891.0,55.0439,55.1192,55.0251,55.1097,101891.0
2018-08-28 12:30:00,58.58,58.59,58.54,58.56,69451.0,55.1097,55.1192,55.0721,55.0909,69451.0
2018-08-28 12:40:00,58.56,58.66,58.54,58.66,199397.0,55.0909,55.185,55.0721,55.185,199397.0
2018-08-28 12:50:00,58.65,58.69,58.59,58.69,252924.0,55.1756,55.2132,55.1192,55.2132,252924.0
2018-08-28 13:00:00,58.68,58.83,58.67,58.78,234140.0,55.2038,55.3449,55.1944,55.2979,234140.0
2018-08-28 13:10:00,58.78,58.85,58.73,58.77,109340.0,55.2979,55.3638,55.2509,55.2885,109340.0
2018-08-28 13:20:00,58.77,58.8,58.69,58.72,77982.0,55.2885,55.3167,55.2132,55.2415,77982.0
2018-08-28 13:30:00,58.72,58.76,58.65,58.74,126789.0,55.2415,55.2791,55.1756,55.2603,126789.0
2018-08-28 13:40:00,58.75,58.81,58.71,58.73,66736.0,55.2697,55.3261,55.232,55.2509,66736.0
2018-08-28 13:50:00,58.73,58.74,58.69,58.73,34250.0,55.2509,55.2603,55.2132,55.2509,34250.0
2018-08-28 14:00:00,58.73,58.79,58.71,58.74,58609.0,55.2509,55.3073,55.232,55.2603,58609.0
2018-08-28 14:10:00,58.74,58.75,58.66,58.75,123730.0,55.2603,55.2697,55.185,55.2697,123730.0
2018-08-28 14:20:00,58.75,58.79,58.72,58.77,104230.0,55.2697,55.3073,55.2415,55.2885,104230.0
2018-08-28 14:30:00,58.77,58.78,58.71,58.71,65716.0,55.2885,55.2979,55.232,55.232,65716.0
2018-08-28 14:40:00,58.71,58.82,58.7,58.77,130745.0,55.232,55.3355,55.2226,55.2885,130745.0
2018-08-28 14:50:00,58.77,58.79,58.75,58.76,35161.0,55.2885,55.3073,55.2697,55.2791,35161.0
2018-08-28 15:00:00,58.77,58.81,58.75,58.81,57370.0,55.2885,55.3261,55.2697,55.3261,57370.0
2018-08-28 15:10:00,58.81,58.87,58.79,58.83,133639.0,55.3261,55.3826,55.3073,55.3449,133639.0
2018-08-28 15:20:00,58.83,58.83,58.72,58.72,70071.0,55.3449,55.3449,55.2415,55.2415,70071.0
2018-08-28 15:30:00,58.71,58.78,58.7,58.78,240105.0,55.232,55.2979,55.2226,55.2979,240105.0
2018-08-28 15:40:00,58.77,58.87,58.74,58.8,343852.0,55.2885,55.3826,55.2603,55.3167,343852.0
2018-08-28 15:50:00,58.8,58.8,58.71,58.79,414419.0,55.3167,55.3167,55.232,55.3073,414419.0
2018-08-29 09:30:00,58.8,58.81,58.47,58.68,257142.0,55.3167,55.3261,55.0063,55.2038,257142.0
2018-08-29 09:40:00,58.67,58.87,58.61,58.83,117958.0,55.1944,55.3826,55.138,55.3449,117958.0
2018-08-29 09:50:00,58.83,58.87,58.65,58.66,117105.0,55.3449,55.3826,55.1756,55.185,117105.0
2018-08-29 10:00:00,58.65,58.66,58.55,58.64,92044.0,55.1756,55.185,55.0815,55.1662,92044.0
2018-08-29 10:10:00,58.64,58.8,58.59,58.71,83976.0,55.1662,55.3167,55.1192,55.232,83976.0
2018-08-29 10:20:00,58.7,58.74,58.64,58.71,63622.0,55.2226,55.2603,55.1662,55.232,63622.0
2018-08-29 10:30:00,58.7,58.71,58.41,58.49,154026.0,55.2226,55.232,54.9498,55.0251,154026.0
2018-08-29 10:40:00,58.49,58.53,58.42,58.5,117800.0,55.0251,55.0627,54.9592,55.0345,117800.0
2018-08-29 10:50:00,58.5,58.63,58.48,58.53,205403.0,55.0345,55.1568,55.0157,55.0627,205403.0
2018-08-29 11:00:00,58.53,58.58,58.49,58.54,61215.0,55.0627,55.1097,55.0251,55.0721,61215.0
2018-08-29 11:10:00,58.54,58.55,58.45,58.51,58218.0,55.0721,55.0815,54.9874,55.0439,58218.0
2018-08-29 11:20:00,58.52,58.73,58.51,58.72,62114.0,55.0533,55.2509,55.0439,55.2415,62114.0
2018-08-29 11:30:00,58.72,58.77,58.68,58.71,134085.0,55.2415,55.2885,55.2038,55.232,134085.0
2018-08-29 11:40:00,58.71,58.75,58.64,58.66,53582.0,55.232,55.2697,55.1662,55.185,53582.0
2018-08-29 11:50:00,58.66,58.73,58.66,58.72,58653.0,55.185,55.2509,55.185,55.2415,58653.0
2018-08-29 12:00:00,58.73,58.76,58.68,58.71,36789.0,55.2509,55.2791,55.2038,55.232,36789.0
2018-08-29 12:10:00,58.71,58.76,58.6,58.76,109130.0,55.232,55.2791,55.1286,55.2791,109130.0
2018-08-29 12:20:00,58.76,58.8,58.69,58.7,125633.0,55.2791,55.3167,55.2132,55.2226,125633.0
2018-08-29 12:30:00,58.69,58.71,58.59,58.64,202936.0,55.2132,55.232,55.1192,55.1662,202936.0
2018-08-29 12:40:00,58.64,58.64,58.53,58.55,42209.0,55.1662,55.1662,55.0627,55.0815,42209.0
2018-08-29 12:50:00,58.55,58.6,58.53,58.6,31480.0,55.0815,55.1286,55.0627,55.1286,31480.0
2018-08-29 13:00:00,58.6,58.64,58.56,58.61,79648.0,55.1286,55.1662,55.0909,55.138,79648.0
2018-08-29 13:10:00,58.61,58.61,58.53,58.55,57182.0,55.138,55.138,55.0627,55.0815,57182.0
2018-08-29 13:20:00,58.54,58.56,58.51,58.53,37911.0,55.0721,55.0909,55.0439,55.0627,37911.0
2018-08-29 13:30:00,58.53,58.59,58.53,58.58,26196.0,55.0627,55.1192,55.0627,55.1097,26196.0
2018-08-29 13:40:00,58.58,58.58,58.53,58.53,24192.0,55.1097,55.1097,55.0627,55.0627,24192.0
2018-08-29 13:50:00,58.54,58.59,58.52,58.58,27642.0,55.0721,55.1192,55.0533,55.1097,27642.0
2018-08-29 14:00:00,58.58,58.61,58.54,58.6,22322.0,55.1097,55.138,55.0721,55.1286,22322.0
2018-08-29 14:10:00,58.6,58.68,58.59,58.68,46109.0,55.1286,55.2038,55.1192,55.2038,46109.0
2018-08-29 14:20:00,58.67,58.67,58.63,58.65,41068.0,55.1944,55.1944,55.1568,55.1756,41068.0
2018-08-29 14:30:00,58.65,58.66,58.6,58.62,39956.0,55.1756,55.185,55.1286,55.1474,39956.0
2018-08-29 14:40:00,58.62,58.67,58.59,58.6,49908.0,55.1474,55.1944,55.1192,55.1286,49908.0
2018-08-29 14:50:00,58.6,58.6,58.55,58.57,44623.0,55.1286,55.1286,55.0815,55.1003,44623.0
2018-08-29 15:00:00,58.58,58.59,58.54,58.55,57765.0,55.1097,55.1192,55.0721,55.0815,57765.0
2018-08-29 15:10:00,58.55,58.58,58.54,58.58,146683.0,55.0815,55.1097,55.0721,55.1097,146683.0
2018-08-29 15:20:00,58.58,58.64,58.57,58.59,71960.0,55.1097,55.1662,55.1003,55.1192,71960.0
2018-08-29 15:30:00,58.59,58.64,58.56,58.64,74697.0,55.1192,55.1662,55.0909,55.1662,74697.0
2018-08-29 15:40:00,58.63,58.63,58.59,58.62,94981.0,55.1568,55.1568,55.1192,55.1474,94981.0
2018-08-29 15:50:00,58.62,58.63,58.5,58.52,278637.0,55.1474,55.1568,55.0345,55.0533,278637.0
2018-08-30 09:30:00,58.33,58.45,58.17,58.25,135036.0,54.8746,54.9874,54.724,54.7993,135036.0
2018-08-30 09:40:00,58.26,58.46,58.2,58.4,45478.0,54.8087,54.9969,54.7523,54.9404,45478.0
2018-08-30 09:50:00,58.4,58.45,58.33,58.37,54837.0,54.9404,54.9874,54.8746,54.9122,54837.0
2018-08-30 10:00:00,58.36,58.42,58.34,58.38,48520.0,54.9028,54.9592,54.884,54.9216,48520.0
2018-08-30 10:10:00,58.37,58.55,58.28,58.49,89100.0,54.9122,55.0815,54.8275,55.0251,89100.0
2018-08-30 10:20:00,58.48,58.57,58.48,58.55,73386.0,55.0157,55.1003,55.0157,55.0815,73386.0
2018-08-30 10:30:00,58.56,58.61,58.51,58.57,80173.0,55.0909,55.138,55.0439,55.1003,80173.0
2018-08-30 10:40:00,58.57,58.59,58.52,58.55,35895.0,55.1003,55.1192,55.0533,55.0815,35895.0
2018-08-30 10:50:00,58.56,58.6,58.55,58.56,38437.0,55.0909,55.1286,55.0815,55.0909,38437.0
2018-08-30 11:00:00,58.56,58.61,58.5,58.54,140799.0,55.0909,55.138,55.0345,55.0721,140799.0
2018-08-30 11:10:00,58.55,58.68,58.54,58.64,97749.0,55.0815,55.2038,55.0721,55.1662,97749.0
2018-08-30 11:20:00,58.64,58.64,58.57,58.57,32544.0,55.1662,55.1662,55.1003,55.1003,32544.0
2018-08-30 11:30:00,58.58,58.58,58.36,58.37,61155.0,55.1097,55.1097,54.9028,54.9122,61155.0
2018-08-30 11:40:00,58.37,58.45,58.36,58.43,82257.0,54.9122,54.9874,54.9028,54.9686,82257.0
2018-08-30 11:50:00,58.44,58.55,58.43,58.45,40896.0,54.978,55.0815,54.9686,54.9874,40896.0
2018-08-30 12:00:00,58.45,58.49,58.44,58.45,44120.0,54.9874,55.0251,54.978,54.9874,44120.0
2018-08-30 12:10:00,58.44,58.45,58.4,58.43,74911.0,54.978,54.9874,54.9404,54.9686,74911.0
2018-08-30 12:20:00,58.43,58.43,58.39,58.42,32392.0,54.9686,54.9686,54.931,54.9592,32392.0
2018-08-30 12:30:00,58.42,58.44,58.39,58.44,21694.0,54.9592,54.978,54.931,54.978,21694.0
2018-08-30 12:40:00,58.44,58.5,58.42,58.46,44926.0,54.978,55.0345,54.9592,54.9969,44926.0
2018-08-30 12:50:00,58.47,58.54,58.46,58.52,35958.0,55.0063,55.0721,54.9969,55.0533,35958.0
2018-08-30 13:00:00,58.52,58.65,58.51,58.65,67202.0,55.0533,55.1756,55.0439,55.1756,67202.0
2018-08-30 13:10:00,58.65,58.68,58.63,58.65,41567.0,55.1756,55.2038,55.1568,55.1756,41567.0
2018-08-30 13:20:00,58.65,58.67,58.62,58.63,31034.0,55.1756,55.1944,55.1474,55.1568,31034.0
2018-08-30 13:30:00,58.62,58.67,58.61,58.64,46197.0,55.1474,55.1944,55.138,55.1662,46197.0
2018-08-30 13:40:00,58.64,58.67,58.6,58.65,40460.0,55.1662,55.1944,55.1286,55.1756,40460.0
2018-08-30 13:50:00,58.64,58.66,58.61,58.63,29842.0,55.1662,55.185,55.138,55.1568,29842.0
2018-08-30 14:00:00,58.63,58.69,58.61,58.63,42834.0,55.1568,55.2132,55.138,55.1568,42834.0
2018-08-30 14:10:00,58.63,58.68,58.42,58.44,63223.0,55.1568,55.2038,54.9592,54.978,63223.0
2018-08-30 14:20:00,58.42,58.51,58.35,58.48,77407.0,54.9592,55.0439,54.8934,55.0157,77407.0
2018-08-30 14:30:00,58.48,58.59,58.46,58.57,47735.0,55.0157,55.1192,54.9969,55.1003,47735.0
2018-08-30 14:40:00,58.57,58.57,58.37,58.4,101780.0,55.1003,55.1003,54.9122,54.9404,101780.0
2018-08-30 14:50:00,58.39,58.49,58.38,58.4,66395.0,54.931,55.0251,54.9216,54.9404,66395.0
2018-08-30 15:00:00,58.39,58.41,58.31,58.37,82432.0,54.931,54.9498,54.8557,54.9122,82432.0
2018-08-30 15:10:00,58.37,58.44,58.36,58.42,39477.0,54.9122,54.978,54.9028,54.9592,39477.0
2018-08-30 15:20:00,58.42,58.44,58.39,58.41,41326.0,54.9592,54.978,54.931,54.9498,41326.0
2018-08-30 15:30:00,58.42,58.46,58.32,58.36,100856.0,54.9592,54.9969,54.8651,54.9028,100856.0
2018-08-30 15:40:00,58.37,58.43,58.34,58.38,84191.0,54.9122,54.9686,54.884,54.9216,84191.0
2018-08-30 15:50:00,58.38,58.49,58.36,58.45,168596.0,54.9216,55.0251,54.9028,54.9874,168596.0
2018-08-31 09:30:00,58.44,58.73,58.36,58.58,144219.0,54.978,55.2509,54.9028,55.1097,144219.0
2018-08-31 09:40:00,58.57,58.64,58.44,58.55,75607.0,55.1003,55.1662,54.978,55.0815,75607.0
2018-08-31 09:50:00,58.56,58.59,58.42,58.48,66176.0,55.0909,55.1192,54.9592,55.0157,66176.0
2018-08-31 10:00:00,58.47,58.56,58.45,58.56,43229.0,55.0063,55.0909,54.9874,55.0909,43229.0
2018-08-31 10:10:00,58.56,58.69,58.54,58.67,62485.0,55.0909,55.2132,55.0721,55.1944,62485.0
2018-08-31 10:20:00,58.67,58.68,58.59,58.62,83427.0,55.1944,55.2038,55.1192,55.1474,83427.0
2018-08-31 10:30:00,58.62,58.62,58.54,58.61,41105.0,55.1474,55.1474,55.0721,55.138,41105.0
2018-08-31 10:40:00,58.61,58.65,58.55,58.61,44845.0,55.138,55.1756,55.0815,55.138,44845.0
2018-08-31 10:50:00,58.62,58.63,58.54,58.62,66000.0,55.1474,55.1568,55.0721,55.1474,66000.0
2018-08-31 11:00:00,58.63,58.77,58.62,58.69,108788.0,55.1568,55.2885,55.1474,55.2132,108788.0
2018-08-31 11:10:00,58.69,58.72,58.66,58.69,54358.0,55.2132,55.2415,55.185,55.2132,54358.0
2018-08-31 11:20:00,58.68,58.7,58.59,58.7,46164.0,55.2038,55.2226,55.1192,55.2226,46164.0
2018-08-31 11:30:00,58.7,58.76,58.69,58.76,88690.0,55.2226,55.2791,55.2132,55.2791,88690.0
2018-08-31 11:40:00,58.77,58.78,58.58,58.59,38913.0,55.2885,55.2979,55.1097,55.1192,38913.0
2018-08-31 11:50:00,58.59,58.65,58.56,58.57,33113.0,55.1192,55.1756,55.0909,55.1003,33113.0
2018-08-31 12:00:00,58.56,58.6,58.52,58.58,56327.0,55.0909,55.1286,55.0533,55.1097,56327.0
2018-08-31 12:10:00,58.58,58.59,58.52,58.58,40550.0,55.1097,55.1192,55.0533,55.1097,40550.0
2018-08-31 12:20:00,58.57,58.58,58.46,58.46,43329.0,55.1003,55.1097,54.9969,54.9969,43329.0
2018-08-31 12:30:00,58.46,58.48,58.41,58.43,53469.0,54.9969,55.0157,54.9498,54.9686,53469.0
2018-08-31 12:40:00,58.42,58.53,58.42,58.53,33913.0,54.9592,55.0627,54.9592,55.0627,33913.0
2018-08-31 12:50:00,58.52,58.54,58.47,58.52,32848.0,55.0533,55.0721,55.0063,55.0533,32848.0
2018-08-31 13:00:00,58.53,58.54,58.44,58.45,41074.0,55.0627,55.0721,54.978,54.9874,41074.0
2018-08-31 13:10:00,58.45,58.51,58.43,58.5,31002.0,54.9874,55.0439,54.9686,55.0345,31002.0
2018-08-31 13:20:00,58.49,58.51,58.43,58.44,26014.0,55.0251,55.0439,54.9686,54.978,26014.0
2018-08-31 13:30:00,58.43,58.49,58.41,58.46,26180.0,54.9686,55.0251,54.9498,54.9969,26180.0
2018-08-31 13:40:00,58.46,58.56,58.45,58.53,33721.0,54.9969,55.0909,54.9874,55.0627,33721.0
2018-08-31 13:50:00,58.52,58.52,58.43,58.44,40542.0,55.0533,55.0533,54.9686,54.978,40542.0
2018-08-31 14:00:00,58.45,58.45,58.37,58.38,35132.0,54.9874,54.9874,54.9122,54.9216,35132.0
2018-08-31 14:10:00,58.38,58.39,58.35,58.38,51375.0,54.9216,54.931,54.8934,54.9216,51375.0
2018-08-31 14:20:00,58.38,58.44,58.37,58.43,52485.0,54.9216,54.978,54.9122,54.9686,52485.0
2018-08-31 14:30:00,58.42,58.45,58.39,58.43,47495.0,54.9592,54.9874,54.931,54.9686,47495.0
2018-08-31 14:40:00,58.43,58.52,58.42,58.51,74319.0,54.9686,55.0533,54.9592,55.0439,74319.0
2018-08-31 14:50:00,58.51,58.53,58.48,58.5,132259.0,55.0439,55.0627,55.0157,55.0345,132259.0
2018-08-31 15:00:00,58.5,58.58,58.49,58.57,41158.0,55.0345,55.1097,55.0251,55.1003,41158.0
2018-08-31 15:10:00,58.57,58.6,58.5,58.51,76530.0,55.1003,55.1286,55.0345,55.0439,76530.0
2018-08-31 15:20:00,58.52,58.52,58.33,58.36,155417.0,55.0533,55.0533,54.8746,54.9028,155417.0
2018-08-31 15:30:00,58.36,58.51,58.35,58.48,187779.0,54.9028,55.0439,54.8934,55.0157,187779.0
2018-08-31 15:40:00,58.48,58.51,58.43,58.46,165598.0,55.0157,55.0439,54.9686,54.9969,165598.0
2018-08-31 15:50:00,58.45,58.62,58.45,58.48,782903.0,54.9874,55.1474,54.9874,55.0157,782903.0
2018-09-04 09:30:00,58.5,58.94,58.44,58.64,277343.0,55.0345,55.4484,54.978,55.1662,277343.0
2018-09-04 09:40:00,58.64,58.66,58.5,58.51,150475.0,55.1662,55.185,55.0345,55.0439,150475.0
2018-09-04 09:50:00,58.51,58.72,58.48,58.67,173171.0,55.0439,55.2415,55.0157,55.1944,173171.0
2018-09-04 10:00:00,58.67,58.82,58.63,58.67,112230.0,55.1944,55.3355,55.1568,55.1944,112230.0
2018-09-04 10:10:00,58.67,58.81,58.65,58.8,88997.0,55.1944,55.3261,55.1756,55.3167,88997.0
2018-09-04 10:20:00,58.81,58.9,58.67,58.68,100435.0,55.3261,55.4108,55.1944,55.2038,100435.0
2018-09-04 10:30:00,58.69,58.74,58.62,58.74,129151.0,55.2132,55.2603,55.1474,55.2603,129151.0
2018-09-04 10:40:00,58.73,58.93,58.68,58.92,85191.0,55.2509,55.439,55.2038,55.4296,85191.0
2018-09-04 10:50:00,58.91,58.94,58.79,58.82,125471.0,55.4202,55.4484,55.3073,55.3355,125471.0
2018-09-04 11:00:00,58.81,58.92,58.77,58.84,121606.0,55.3261,55.4296,55.2885,55.3543,121606.0
2018-09-04 11:10:00,58.85,58.98,58.83,58.98,164430.0,55.3638,55.4861,55.3449,55.4861,164430.0
2018-09-04 11:20:00,58.98,59.07,58.93,58.98,139321.0,55.4861,55.5707,55.439,55.4861,139321.0
2018-09-04 11:30:00,58.98,59.13,58.95,59.09,154678.0,55.4861,55.6272,55.4578,55.5895,154678.0
2018-09-04 11:40:00,59.09,59.09,59.0,59.04,41401.0,55.5895,55.5895,55.5049,55.5425,41401.0
2018-09-04 11:50:00,59.04,59.18,59.0,59.12,66269.0,55.5425,55.6742,55.5049,55.6178,66269.0
2018-09-04 12:00:00,59.12,59.15,58.99,59.02,160380.0,55.6178,55.646,55.4955,55.5237,160380.0
2018-09-04 12:10:00,59.02,59.07,58.92,58.96,57726.0,55.5237,55.5707,55.4296,55.4672,57726.0
2018-09-04 12:20:00,58.96,58.96,58.78,58.82,92619.0,55.4672,55.4672,55.2979,55.3355,92619.0
2018-09-04 12:30:00,58.83,58.89,58.79,58.85,133433.0,55.3449,55.4014,55.3073,55.3638,133433.0
2018-09-04 12:40:00,58.86,58.97,58.85,58.9,89320.0,55.3732,55.4766,55.3638,55.4108,89320.0
2018-09-04 12:50:00,58.91,58.92,58.86,58.89,48836.0,55.4202,55.4296,55.3732,55.4014,48836.0
2018-09-04 13:00:00,58.89,58.94,58.85,58.87,52007.0,55.4014,55.4484,55.3638,55.3826,52007.0
2018-09-04 13:10:00,58.88,58.89,58.81,58.83,51903.0,55.392,55.4014,55.3261,55.3449,51903.0
2018-09-04 13:20:00,58.83,58.84,58.73,58.73,50893.0,55.3449,55.3543,55.2509,55.2509,50893.0
2018-09-04 13:30:00,58.74,58.78,58.65,58.65,88902.0,55.2603,55.2979,55.1756,55.1756,88902.0
2018-09-04 13:40:00,58.63,58.7,58.56,58.64,124567.0,55.1568,55.2226,55.0909,55.1662,124567.0
2018-09-04 13:50:00,58.65,58.73,58.61,58.61,61799.0,55.1756,55.2509,55.138,55.138,61799.0
2018-09-04 14:00:00,58.6,58.7,58.6,58.64,52759.0,55.1286,55.2226,55.1286,55.1662,52759.0
2018-09-04 14:10:00,58.64,58.73,58.64,58.66,46206.0,55.1662,55.2509,55.1662,55.185,46206.0
2018-09-04 14:20:00,58.66,58.79,58.65,58.77,55486.0,55.185,55.3073,55.1756,55.2885,55486.0
2018-09-04 14:30:00,58.76,58.87,58.71,58.87,56542.0,55.2791,55.3826,55.232,55.3826,56542.0
2018-09-04 14:40:00,58.86,58.89,58.8,58.85,55662.0,55.3732,55.4014,55.3167,55.3638,55662.0
2018-09-04 14:50:00,58.84,58.91,58.82,58.91,73699.0,55.3543,55.4202,55.3355,55.4202,73699.0
2018-09-04 15:00:00,58.91,58.94,58.85,58.93,143180.0,55.4202,55.4484,55.3638,55.439,143180.0
2018-09-04 15:10:00,58.93,58.94,58.88,58.94,64884.0,55.439,55.4484,55.392,55.4484,64884.0
2018-09-04 15:20:00,58.94,58.97,58.86,58.89,85305.0,55.4484,55.4766,55.3732,55.4014,85305.0
2018-09-04 15:30:00,58.89,58.94,58.87,58.9,117634.0,55.4014,55.4484,55.3826,55.4108,117634.0
2018-09-04 15:40:00,58.89,58.9,58.75,58.8,122092.0,55.4014,55.4108,55.2697,55.3167,122092.0
2018-09-04 15:50:00,58.8,58.9,58.79,58.87,267476.0,55.3167,55.4108,55.3073,55.3826,267476.0
2018-09-05 09:30:00,59.0,59.6,58.83,58.85,667773.0,55.5049,56.0693,55.3449,55.3638,667773.0
2018-09-05 09:40:00,58.83,58.91,58.25,58.66,437499.0,55.3449,55.4202,54.7993,55.185,437499.0
2018-09-05 09:50:00,58.65,58.78,58.35,58.39,238267.0,55.1756,55.2979,54.8934,54.931,238267.0
2018-09-05 10:00:00,58.4,58.4,58.11,58.18,349252.0,54.9404,54.9404,54.6676,54.7334,349252.0
2018-09-05 10:10:00,58.17,58.18,57.57,57.58,358108.0,54.724,54.7334,54.1596,54.169,358108.0
2018-09-05 10:20:00,57.56,57.66,57.23,57.6,271412.0,54.1502,54.2442,53.8397,54.1878,271412.0
2018-09-05 10:30:00,57.6,57.61,57.04,57.16,313357.0,54.1878,54.1972,53.661,53.7739,313357.0
2018-09-05 10:40:00,57.15,57.45,57.03,57.38,266977.0,53.7645,54.0467,53.6516,53.9808,266977.0
2018-09-05 10:50:00,57.38,57.42,57.26,57.28,168265.0,53.9808,54.0185,53.8679,53.8868,168265.0
2018-09-05 11:00:00,57.3,57.33,57.14,57.18,149391.0,53.9056,53.9338,53.7551,53.7927,149391.0
2018-09-05 11:10:00,57.18,57.24,56.95,57.18,183866.0,53.7927,53.8491,53.5763,53.7927,183866.0
2018-09-05 11:20:00,57.18,57.43,57.18,57.4,258491.0,53.7927,54.0279,53.7927,53.9997,258491.0
2018-09-05 11:30:00,57.4,57.72,57.36,57.63,375965.0,53.9997,54.3007,53.962,54.216,375965.0
2018-09-05 11:40:00,57.63,57.63,57.16,57.3,198726.0,54.216,54.216,53.7739,53.9056,198726.0
2018-09-05 11:50:00,57.3,57.46,57.07,57.07,140361.0,53.9056,54.0561,53.6892,53.6892,140361.0
2018-09-05 12:00:00,57.07,57.25,57.06,57.08,108190.0,53.6892,53.8585,53.6798,53.6986,108190.0
2018-09-05 12:10:00,57.08,57.16,57.06,57.14,117853.0,53.6986,53.7739,53.6798,53.7551,117853.0
2018-09-05 12:20:00,57.14,57.4,57.14,57.34,122144.0,53.7551,53.9997,53.7551,53.9432,122144.0
2018-09-05 12:30:00,57.34,57.44,57.31,57.39,140352.0,53.9432,54.0373,53.915,53.9902,140352.0
2018-09-05 12:40:00,57.39,57.39,57.32,57.32,74298.0,53.9902,53.9902,53.9244,53.9244,74298.0
2018-09-05 12:50:00,57.32,57.33,57.27,57.3,90138.0,53.9244,53.9338,53.8774,53.9056,90138.0
2018-09-05 13:00:00,57.3,57.39,57.29,57.38,62802.0,53.9056,53.9902,53.8962,53.9808,62802.0
2018-09-05 13:10:00,57.38,57.42,57.34,57.37,82817.0,53.9808,54.0185,53.9432,53.9714,82817.0
2018-09-05 13:20:00,57.37,57.4,57.35,57.39,70440.0,53.9714,53.9997,53.9526,53.9902,70440.0
2018-09-05 13:30:00,57.4,57.47,57.34,57.4,143856.0,53.9997,54.0655,53.9432,53.9997,143856.0
2018-09-05 13:40:00,57.4,57.4,57.32,57.34,93741.0,53.9997,53.9997,53.9244,53.9432,93741.0
2018-09-05 13:50:00,57.34,57.36,57.28,57.33,129944.0,53.9432,53.962,53.8868,53.9338,129944.0
2018-09-05 14:00:00,57.33,57.36,57.29,57.3,83126.0,53.9338,53.962,53.8962,53.9056,83126.0
2018-09-05 14:10:00,57.3,57.31,57.18,57.27,239864.0,53.9056,53.915,53.7927,53.8774,239864.0
2018-09-05 14:20:00,57.27,57.3,57.24,57.26,174042.0,53.8774,53.9056,53.8491,53.8679,174042.0
2018-09-05 14:30:00,57.26,57.31,57.24,57.29,91775.0,53.8679,53.915,53.8491,53.8962,91775.0
2018-09-05 14:40:00,57.3,57.3,57.24,57.25,88284.0,53.9056,53.9056,53.8491,53.8585,88284.0
2018-09-05 14:50:00,57.25,57.28,57.23,57.28,76937.0,53.8585,53.8868,53.8397,53.8868,76937.0
2018-09-05 15:00:00,57.28,57.34,57.27,57.3,105161.0,53.8868,53.9432,53.8774,53.9056,105161.0
2018-09-05 15:10:00,57.3,57.35,57.25,57.33,93393.0,53.9056,53.9526,53.8585,53.9338,93393.0
2018-09-05 15:20:00,57.32,57.33,57.27,57.33,82326.0,53.9244,53.9338,53.8774,53.9338,82326.0
2018-09-05 15:30:00,57.33,57.42,57.31,57.36,186007.0,53.9338,54.0185,53.915,53.962,186007.0
2018-09-05 15:40:00,57.36,57.36,57.24,57.25,244315.0,53.962,53.962,53.8491,53.8585,244315.0
2018-09-05 15:50:00,57.25,57.27,57.17,57.21,622339.0,53.8585,53.8774,53.7833,53.8209,622339.0
2018-09-06 09:30:00,57.21,57.52,57.16,57.27,190580.0,53.8209,54.1125,53.7739,53.8774,190580.0
2018-09-06 09:40:00,57.29,57.32,57.05,57.09,184904.0,53.8962,53.9244,53.6704,53.708,184904.0
2018-09-06 09:50:00,57.09,57.19,56.97,57.1,175874.0,53.708,53.8021,53.5951,53.7174,175874.0
2018-09-06 10:00:00,57.1,57.13,56.9,56.99,155596.0,53.7174,53.7456,53.5293,53.6139,155596.0
2018-09-06 10:10:00,56.99,56.99,56.74,56.84,283179.0,53.6139,53.6139,53.3787,53.4728,283179.0
2018-09-06 10:20:00,56.85,57.04,56.78,56.94,240397.0,53.4822,53.661,53.4164,53.5669,240397.0
2018-09-06 10:30:00,56.94,56.95,56.78,56.87,217355.0,53.5669,53.5763,53.4164,53.501,217355.0
2018-09-06 10:40:00,56.86,57.02,56.76,56.86,134539.0,53.4916,53.6422,53.3976,53.4916,134539.0
2018-09-06 10:50:00,56.87,56.95,56.82,56.84,222086.0,53.501,53.5763,53.454,53.4728,222086.0
2018-09-06 11:00:00,56.85,56.85,56.55,56.59,126022.0,53.4822,53.4822,53.2,53.2376,126022.0
2018-09-06 11:10:00,56.58,56.72,56.5,56.69,102515.0,53.2282,53.3599,53.153,53.3317,102515.0
2018-09-06 11:20:00,56.7,56.78,56.61,56.77,83930.0,53.3411,53.4164,53.2564,53.407,83930.0
2018-09-06 11:30:00,56.77,56.78,56.39,56.42,329513.0,53.407,53.4164,53.0495,53.0777,329513.0
2018-09-06 11:40:00,56.42,56.61,56.41,56.6,170929.0,53.0777,53.2564,53.0683,53.247,170929.0
2018-09-06 11:50:00,56.6,56.63,56.47,56.47,186593.0,53.247,53.2753,53.1247,53.1247,186593.0
2018-09-06 12:00:00,56.47,56.57,56.44,56.57,60064.0,53.1247,53.2188,53.0965,53.2188,60064.0
2018-09-06 12:10:00,56.57,56.57,56.47,56.51,74515.0,53.2188,53.2188,53.1247,53.1624,74515.0
2018-09-06 12:20:00,56.52,56.55,56.44,56.46,61709.0,53.1718,53.2,53.0965,53.1153,61709.0
2018-09-06 12:30:00,56.46,56.48,56.18,56.31,420379.0,53.1153,53.1342,52.8519,52.9742,420379.0
2018-09-06 12:40:00,56.32,56.55,56.32,56.48,114693.0,52.9836,53.2,52.9836,53.1342,114693.0
2018-09-06 12:50:00,56.47,56.52,56.41,56.41,107412.0,53.1247,53.1718,53.0683,53.0683,107412.0
2018-09-06 13:00:00,56.41,56.44,56.29,56.38,83701.0,53.0683,53.0965,52.9554,53.0401,83701.0
2018-09-06 13:10:00,56.38,56.44,56.32,56.43,50175.0,53.0401,53.0965,52.9836,53.0871,50175.0
2018-09-06 13:20:00,56.43,56.5,56.41,56.46,114584.0,53.0871,53.153,53.0683,53.1153,114584.0
2018-09-06 13:30:00,56.47,56.54,56.4,56.52,193746.0,53.1247,53.1906,53.0589,53.1718,193746.0
2018-09-06 13:40:00,56.53,56.56,56.49,56.51,99923.0,53.1812,53.2094,53.1436,53.1624,99923.0
2018-09-06 13:50:00,56.51,56.59,56.47,56.58,70892.0,53.1624,53.2376,53.1247,53.2282,70892.0
2018-09-06 14:00:00,56.58,56.65,56.55,56.57,88971.0,53.2282,53.2941,53.2,53.2188,88971.0
2018-09-06 14:10:00,56.56,56.62,56.52,56.52,80522.0,53.2094,53.2659,53.1718,53.1718,80522.0
2018-09-06 14:20:00,56.52,56.55,56.45,56.51,216229.0,53.1718,53.2,53.1059,53.1624,216229.0
2018-09-06 14:30:00,56.51,56.61,56.5,56.59,112151.0,53.1624,53.2564,53.153,53.2376,112151.0
2018-09-06 14:40:00,56.59,56.6,56.55,56.58,86935.0,53.2376,53.247,53.2,53.2282,86935.0
2018-09-06 14:50:00,56.57,56.6,56.56,56.59,72015.0,53.2188,53.247,53.2094,53.2376,72015.0
2018-09-06 15:00:00,56.58,56.74,56.58,56.7,119736.0,53.2282,53.3787,53.2282,53.3411,119736.0
2018-09-06 15:10:00,56.7,56.72,56.61,56.62,94452.0,53.3411,53.3599,53.2564,53.2659,94452.0
2018-09-06 15:20:00,56.62,56.64,56.54,56.55,199529.0,53.2659,53.2847,53.1906,53.2,199529.0
2018-09-06 15:30:00,56.56,56.57,56.49,56.53,228266.0,53.2094,53.2188,53.1436,53.1812,228266.0
2018-09-06 15:40:00,56.53,56.53,56.45,56.48,278142.0,53.1812,53.1812,53.1059,53.1342,278142.0
2018-09-06 15:50:00,56.47,56.54,56.41,56.44,559823.0,53.1247,53.1906,53.0683,53.0965,559823.0
2018-09-07 09:30:00,56.08,56.21,55.69,56.19,282257.0,52.7578,52.8801,52.3909,52.8613,282257.0
2018-09-07 09:40:00,56.2,56.88,56.2,56.78,255257.0,52.8707,53.5105,52.8707,53.4164,255257.0
2018-09-07 09:50:00,56.78,57.08,56.74,56.97,273241.0,53.4164,53.6986,53.3787,53.5951,273241.0
2018-09-07 10:00:00,56.97,57.37,56.94,57.37,141747.0,53.5951,53.9714,53.5669,53.9714,141747.0
2018-09-07 10:10:00,57.35,57.45,57.31,57.42,123372.0,53.9526,54.0467,53.915,54.0185,123372.0
2018-09-07 10:20:00,57.42,57.57,57.41,57.54,138879.0,54.0185,54.1596,54.0091,54.1314,138879.0
2018-09-07 10:30:00,57.55,57.56,57.35,57.41,119416.0,54.1408,54.1502,53.9526,54.0091,119416.0
2018-09-07 10:40:00,57.41,57.58,57.34,57.56,135109.0,54.0091,54.169,53.9432,54.1502,135109.0
2018-09-07 10:50:00,57.55,57.59,57.49,57.56,128253.0,54.1408,54.1784,54.0843,54.1502,128253.0
2018-09-07 11:00:00,57.58,57.65,57.54,57.57,178971.0,54.169,54.2348,54.1314,54.1596,178971.0
2018-09-07 11:10:00,57.57,57.63,57.56,57.61,166228.0,54.1596,54.216,54.1502,54.1972,166228.0
2018-09-07 11:20:00,57.61,57.65,57.57,57.62,224482.0,54.1972,54.2348,54.1596,54.2066,224482.0
2018-09-07 11:30:00,57.62,57.69,57.55,57.67,330499.0,54.2066,54.2725,54.1408,54.2537,330499.0
2018-09-07 11:40:00,57.67,57.68,57.39,57.44,169093.0,54.2537,54.2631,53.9902,54.0373,169093.0
2018-09-07 11:50:00,57.44,57.46,57.31,57.38,102720.0,54.0373,54.0561,53.915,53.9808,102720.0
2018-09-07 12:00:00,57.37,57.44,57.1,57.14,165462.0,53.9714,54.0373,53.7174,53.7551,165462.0
2018-09-07 12:10:00,57.15,57.26,57.07,57.08,84477.0,53.7645,53.8679,53.6892,53.6986,84477.0
2018-09-07 12:20:00,57.07,57.16,56.83,56.85,138477.0,53.6892,53.7739,53.4634,53.4822,138477.0
2018-09-07 12:30:00,56.85,56.96,56.76,56.81,178857.0,53.4822,53.5857,53.3976,53.4446,178857.0
2018-09-07 12:40:00,56.8,56.8,56.62,56.7,185848.0,53.4352,53.4352,53.2659,53.3411,185848.0
2018-09-07 12:50:00,56.7,56.81,56.66,56.76,127304.0,53.3411,53.4446,53.3035,53.3976,127304.0
2018-09-07 13:00:00,56.76,56.77,56.62,56.64,72514.0,53.3976,53.407,53.2659,53.2847,72514.0
2018-09-07 13:10:00,56.64,56.7,56.61,56.68,52092.0,53.2847,53.3411,53.2564,53.3223,52092.0
2018-09-07 13:20:00,56.67,56.77,56.66,56.75,47740.0,53.3129,53.407,53.3035,53.3882,47740.0
2018-09-07 13:30:00,56.75,56.81,56.65,56.66,48195.0,53.3882,53.4446,53.2941,53.3035,48195.0
2018-09-07 13:40:00,56.65,56.7,56.63,56.65,42143.0,53.2941,53.3411,53.2753,53.2941,42143.0
2018-09-07 13:50:00,56.66,56.77,56.66,56.74,38047.0,53.3035,53.407,53.3035,53.3787,38047.0
2018-09-07 14:00:00,56.73,56.81,56.7,56.75,41512.0,53.3693,53.4446,53.3411,53.3882,41512.0
2018-09-07 14:10:00,56.75,56.88,56.75,56.79,39283.0,53.3882,53.5105,53.3882,53.4258,39283.0
2018-09-07 14:20:00,56.78,56.86,56.75,56.86,46220.0,53.4164,53.4916,53.3882,53.4916,46220.0
2018-09-07 14:30:00,56.86,56.87,56.8,56.87,56356.0,53.4916,53.501,53.4352,53.501,56356.0
2018-09-07 14:40:00,56.86,56.87,56.77,56.85,107415.0,53.4916,53.501,53.407,53.4822,107415.0
2018-09-07 14:50:00,56.85,56.88,56.8,56.87,81327.0,53.4822,53.5105,53.4352,53.501,81327.0
2018-09-07 15:00:00,56.87,56.87,56.81,56.85,88002.0,53.501,53.501,53.4446,53.4822,88002.0
2018-09-07 15:10:00,56.85,56.98,56.84,56.98,90807.0,53.4822,53.6045,53.4728,53.6045,90807.0
2018-09-07 15:20:00,56.97,56.99,56.88,56.91,85081.0,53.5951,53.6139,53.5105,53.5387,85081.0
2018-09-07 15:30:00,56.91,56.95,56.85,56.9,120109.0,53.5387,53.5763,53.4822,53.5293,120109.0
2018-09-07 15:40:00,56.89,56.91,56.84,56.88,148879.0,53.5199,53.5387,53.4728,53.5105,148879.0
2018-09-07 15:50:00,56.87,56.93,56.84,56.87,394698.0,53.501,53.5575,53.4728,53.501,394698.0
2018-09-10 09:30:00,57.05,57.14,56.82,57.1,165791.0,53.6704,53.7551,53.454,53.7174,165791.0
2018-09-10 09:40:00,57.1,57.31,57.1,57.29,100083.0,53.7174,53.915,53.7174,53.8962,100083.0
2018-09-10 09:50:00,57.29,57.34,57.21,57.24,88284.0,53.8962,53.9432,53.8209,53.8491,88284.0
2018-09-10 10:00:00,57.24,57.36,57.21,57.34,129960.0,53.8491,53.962,53.8209,53.9432,129960.0
2018-09-10 10:10:00,57.33,57.4,57.26,57.38,64980.0,53.9338,53.9997,53.8679,53.9808,64980.0
2018-09-10 10:20:00,57.38,57.44,57.25,57.35,51549.0,53.9808,54.0373,53.8585,53.9526,51549.0
2018-09-10 10:30:00,57.36,57.54,57.35,57.51,146095.0,53.962,54.1314,53.9526,54.1031,146095.0
2018-09-10 10:40:00,57.5,57.51,57.42,57.5,61186.0,54.0937,54.1031,54.0185,54.0937,61186.0
2018-09-10 10:50:00,57.5,57.62,57.49,57.54,85965.0,54.0937,54.2066,54.0843,54.1314,85965.0
2018-09-10 11:00:00,57.54,57.64,57.48,57.64,102163.0,54.1314,54.2254,54.0749,54.2254,102163.0
2018-09-10 11:10:00,57.64,57.73,57.63,57.73,86865.0,54.2254,54.3101,54.216,54.3101,86865.0
2018-09-10 11:20:00,57.73,57.74,57.64,57.73,66030.0,54.3101,54.3195,54.2254,54.3101,66030.0
2018-09-10 11:30:00,57.73,57.74,57.56,57.58,54128.0,54.3101,54.3195,54.1502,54.169,54128.0
2018-09-10 11:40:00,57.58,57.66,57.51,57.66,49474.0,54.169,54.2442,54.1031,54.2442,49474.0
2018-09-10 11:50:00,57.66,57.71,57.64,57.66,43616.0,54.2442,54.2913,54.2254,54.2442,43616.0
2018-09-10 12:00:00,57.66,57.7,57.63,57.65,33788.0,54.2442,54.2819,54.216,54.2348,33788.0
2018-09-10 12:10:00,57.66,57.74,57.65,57.71,54929.0,54.2442,54.3195,54.2348,54.2913,54929.0
2018-09-10 12:20:00,57.69,57.72,57.64,57.66,52761.0,54.2725,54.3007,54.2254,54.2442,52761.0
2018-09-10 12:30:00,57.65,57.65,57.5,57.51,91544.0,54.2348,54.2348,54.0937,54.1031,91544.0
2018-09-10 12:40:00,57.5,57.54,57.46,57.47,63352.0,54.0937,54.1314,54.0561,54.0655,63352.0
2018-09-10 12:50:00,57.47,57.47,57.41,57.45,32983.0,54.0655,54.0655,54.0091,54.0467,32983.0
2018-09-10 13:00:00,57.45,57.53,57.44,57.47,39335.0,54.0467,54.1219,54.0373,54.0655,39335.0
2018-09-10 13:10:00,57.48,57.54,57.46,57.54,51890.0,54.0749,54.1314,54.0561,54.1314,51890.0
2018-09-10 13:20:00,57.55,57.68,57.54,57.66,72529.0,54.1408,54.2631,54.1314,54.2442,72529.0
2018-09-10 13:30:00,57.66,57.67,57.59,57.6,33640.0,54.2442,54.2537,54.1784,54.1878,33640.0
2018-09-10 13:40:00,57.6,57.66,57.57,57.58,41246.0,54.1878,54.2442,54.1596,54.169,41246.0
2018-09-10 13:50:00,57.59,57.61,57.54,57.6,37383.0,54.1784,54.1972,54.1314,54.1878,37383.0
2018-09-10 14:00:00,57.6,57.64,57.56,57.57,50361.0,54.1878,54.2254,54.1502,54.1596,50361.0
2018-09-10 14:10:00,57.57,57.62,57.56,57.62,50423.0,54.1596,54.2066,54.1502,54.2066,50423.0
2018-09-10 14:20:00,57.61,57.62,57.54,57.57,38187.0,54.1972,54.2066,54.1314,54.1596,38187.0
2018-09-10 14:30:00,57.57,57.63,57.55,57.59,45274.0,54.1596,54.216,54.1408,54.1784,45274.0
2018-09-10 14:40:00,57.58,57.63,57.57,57.61,32477.0,54.169,54.216,54.1596,54.1972,32477.0
2018-09-10 14:50:00,57.6,57.63,57.57,57.59,36718.0,54.1878,54.216,54.1596,54.1784,36718.0
2018-09-10 15:00:00,57.59,57.68,57.58,57.64,52040.0,54.1784,54.2631,54.169,54.2254,52040.0
2018-09-10 15:10:00,57.64,57.67,57.58,57.61,51468.0,54.2254,54.2537,54.169,54.1972,51468.0
2018-09-10 15:20:00,57.61,57.62,57.57,57.57,49272.0,54.1972,54.2066,54.1596,54.1596,49272.0
2018-09-10 15:30:00,57.57,57.61,57.55,57.58,68210.0,54.1596,54.1972,54.1408,54.169,68210.0
2018-09-10 15:40:00,57.58,57.66,57.55,57.63,148308.0,54.169,54.2442,54.1408,54.216,148308.0
2018-09-10 15:50:00,57.62,57.62,57.55,57.56,402299.0,54.2066,54.2066,54.1408,54.1502,402299.0
2018-09-11 09:30:00,57.33,57.79,57.16,57.77,123826.0,53.9338,54.3665,53.7739,54.3477,123826.0
2018-09-11 09:40:00,57.75,58.11,57.74,58.1,157278.0,54.3289,54.6676,54.3195,54.6582,157278.0
2018-09-11 09:50:00,58.1,58.16,57.97,58.06,112082.0,54.6582,54.7146,54.5359,54.6206,112082.0
2018-09-11 10:00:00,58.06,58.1,57.93,58.01,108944.0,54.6206,54.6582,54.4983,54.5735,108944.0
2018-09-11 10:10:00,58.0,58.06,57.94,58.04,93972.0,54.5641,54.6206,54.5077,54.6017,93972.0
2018-09-11 10:20:00,58.03,58.08,57.97,58.02,41061.0,54.5923,54.6394,54.5359,54.5829,41061.0
2018-09-11 10:30:00,58.03,58.04,57.89,57.93,46350.0,54.5923,54.6017,54.4606,54.4983,46350.0
2018-09-11 10:40:00,57.94,57.94,57.85,57.92,49718.0,54.5077,54.5077,54.423,54.4888,49718.0
2018-09-11 10:50:00,57.92,58.06,57.91,58.02,55640.0,54.4888,54.6206,54.4794,54.5829,55640.0
2018-09-11 11:00:00,58.03,58.17,58.02,58.15,66230.0,54.5923,54.724,54.5829,54.7052,66230.0
2018-09-11 11:10:00,58.14,58.15,58.02,58.1,56466.0,54.6958,54.7052,54.5829,54.6582,56466.0
2018-09-11 11:20:00,58.11,58.14,58.05,58.12,47033.0,54.6676,54.6958,54.6111,54.677,47033.0
2018-09-11 11:30:00,58.13,58.15,57.96,57.96,57065.0,54.6864,54.7052,54.5265,54.5265,57065.0
2018-09-11 11:40:00,57.96,58.04,57.96,58.03,47727.0,54.5265,54.6017,54.5265,54.5923,47727.0
2018-09-11 11:50:00,58.03,58.15,58.03,58.08,69481.0,54.5923,54.7052,54.5923,54.6394,69481.0
2018-09-11 12:00:00,58.08,58.25,58.07,58.25,104622.0,54.6394,54.7993,54.63,54.7993,104622.0
2018-09-11 12:10:00,58.25,58.27,58.17,58.21,69642.0,54.7993,54.8181,54.724,54.7617,69642.0
2018-09-11 12:20:00,58.21,58.37,58.18,58.28,119067.0,54.7617,54.9122,54.7334,54.8275,119067.0
2018-09-11 12:30:00,58.28,58.3,58.22,58.29,42065.0,54.8275,54.8463,54.7711,54.8369,42065.0
2018-09-11 12:40:00,58.29,58.31,58.23,58.26,47318.0,54.8369,54.8557,54.7805,54.8087,47318.0
2018-09-11 12:50:00,58.26,58.35,58.24,58.35,59888.0,54.8087,54.8934,54.7899,54.8934,59888.0
2018-09-11 13:00:00,58.35,58.35,58.22,58.25,76468.0,54.8934,54.8934,54.7711,54.7993,76468.0
2018-09-11 13:10:00,58.25,58.26,58.14,58.15,48950.0,54.7993,54.8087,54.6958,54.7052,48950.0
2018-09-11 13:20:00,58.14,58.22,58.12,58.22,64560.0,54.6958,54.7711,54.677,54.7711,64560.0
2018-09-11 13:30:00,58.21,58.21,58.16,58.18,40820.0,54.7617,54.7617,54.7146,54.7334,40820.0
2018-09-11 13:40:00,58.17,58.21,58.14,58.16,35750.0,54.724,54.7617,54.6958,54.7146,35750.0
2018-09-11 13:50:00,58.17,58.22,58.15,58.2,58851.0,54.724,54.7711,54.7052,54.7523,58851.0
2018-09-11 14:00:00,58.2,58.22,58.16,58.2,64242.0,54.7523,54.7711,54.7146,54.7523,64242.0
2018-09-11 14:10:00,58.2,58.27,58.19,58.23,36272.0,54.7523,54.8181,54.7429,54.7805,36272.0
2018-09-11 14:20:00,58.22,58.36,58.22,58.33,114068.0,54.7711,54.9028,54.7711,54.8746,114068.0
2018-09-11 14:30:00,58.32,58.39,58.31,58.37,49489.0,54.8651,54.931,54.8557,54.9122,49489.0
2018-09-11 14:40:00,58.37,58.45,58.36,58.45,78458.0,54.9122,54.9874,54.9028,54.9874,78458.0
2018-09-11 14:50:00,58.45,58.46,58.36,58.37,64141.0,54.9874,54.9969,54.9028,54.9122,64141.0
2018-09-11 15:00:00,58.36,58.4,58.23,58.31,103139.0,54.9028,54.9404,54.7805,54.8557,103139.0
2018-09-11 15:10:00,58.3,58.35,58.28,58.29,55314.0,54.8463,54.8934,54.8275,54.8369,55314.0
2018-09-11 15:20:00,58.29,58.31,58.18,58.18,71222.0,54.8369,54.8557,54.7334,54.7334,71222.0
2018-09-11 15:30:00,58.17,58.3,58.15,58.3,100417.0,54.724,54.8463,54.7052,54.8463,100417.0
2018-09-11 15:40:00,58.3,58.35,58.22,58.26,289294.0,54.8463,54.8934,54.7711,54.8087,289294.0
2018-09-11 15:50:00,58.25,58.28,58.2,58.27,370289.0,54.7993,54.8275,54.7523,54.8181,370289.0
2018-09-12 09:30:00,58.34,58.36,58.04,58.31,124371.0,54.884,54.9028,54.6017,54.8557,124371.0
2018-09-12 09:40:00,58.33,58.38,58.06,58.13,80908.0,54.8746,54.9216,54.6206,54.6864,80908.0
2018-09-12 09:50:00,58.12,58.16,57.91,58.06,144766.0,54.677,54.7146,54.4794,54.6206,144766.0
2018-09-12 10:00:00,58.08,58.21,57.96,57.99,134939.0,54.6394,54.7617,54.5265,54.5547,134939.0
2018-09-12 10:10:00,57.98,57.98,57.82,57.84,82065.0,54.5453,54.5453,54.3948,54.4136,82065.0
2018-09-12 10:20:00,57.84,57.89,57.73,57.89,67186.0,54.4136,54.4606,54.3101,54.4606,67186.0
2018-09-12 10:30:00,57.88,57.97,57.71,57.83,142451.0,54.4512,54.5359,54.2913,54.4042,142451.0
2018-09-12 10:40:00,57.83,57.89,57.68,57.7,65101.0,54.4042,54.4606,54.2631,54.2819,65101.0
2018-09-12 10:50:00,57.7,57.86,57.7,57.84,99580.0,54.2819,54.4324,54.2819,54.4136,99580.0
2018-09-12 11:00:00,57.84,57.92,57.68,57.72,96650.0,54.4136,54.4888,54.2631,54.3007,96650.0
2018-09-12 11:10:00,57.73,57.94,57.72,57.9,102696.0,54.3101,54.5077,54.3007,54.47,102696.0
2018-09-12 11:20:00,57.9,58.0,57.88,57.92,44478.0,54.47,54.5641,54.4512,54.4888,44478.0
2018-09-12 11:30:00,57.92,57.96,57.46,57.47,132528.0,54.4888,54.5265,54.0561,54.0655,132528.0
2018-09-12 11:40:00,57.47,57.51,57.25,57.33,197686.0,54.0655,54.1031,53.8585,53.9338,197686.0
2018-09-12 11:50:00,57.32,57.43,57.27,57.38,59562.0,53.9244,54.0279,53.8774,53.9808,59562.0
2018-09-12 12:00:00,57.38,57.58,57.38,57.45,63821.0,53.9808,54.169,53.9808,54.0467,63821.0
2018-09-12 12:10:00,57.46,57.52,57.4,57.42,64037.0,54.0561,54.1125,53.9997,54.0185,64037.0
2018-09-12 12:20:00,57.41,57.48,57.4,57.48,50669.0,54.0091,54.0749,53.9997,54.0749,50669.0
2018-09-12 12:30:00,57.48,57.49,57.41,57.44,26155.0,54.0749,54.0843,54.0091,54.0373,26155.0
2018-09-12 12:40:00,57.45,57.56,57.45,57.55,32598.0,54.0467,54.1502,54.0467,54.1408,32598.0
2018-09-12 12:50:00,57.55,57.55,57.5,57.52,30598.0,54.1408,54.1408,54.0937,54.1125,30598.0
2018-09-12 13:00:00,57.51,57.58,57.5,57.56,23636.0,54.1031,54.169,54.0937,54.1502,23636.0
2018-09-12 13:10:00,57.55,57.56,57.44,57.51,44258.0,54.1408,54.1502,54.0373,54.1031,44258.0
2018-09-12 13:20:00,57.53,57.56,57.5,57.54,41048.0,54.1219,54.1502,54.0937,54.1314,41048.0
2018-09-12 13:30:00,57.54,57.55,57.45,57.47,32684.0,54.1314,54.1408,54.0467,54.0655,32684.0
2018-09-12 13:40:00,57.48,57.49,57.38,57.4,42959.0,54.0749,54.0843,53.9808,53.9997,42959.0
2018-09-12 13:50:00,57.39,57.45,57.34,57.42,30269.0,53.9902,54.0467,53.9432,54.0185,30269.0
2018-09-12 14:00:00,57.43,57.48,57.38,57.4,33188.0,54.0279,54.0749,53.9808,53.9997,33188.0
2018-09-12 14:10:00,57.4,57.42,57.31,57.37,40453.0,53.9997,54.0185,53.915,53.9714,40453.0
2018-09-12 14:20:00,57.38,57.39,57.28,57.28,42714.0,53.9808,53.9902,53.8868,53.8868,42714.0
2018-09-12 14:30:00,57.27,57.38,57.16,57.37,143980.0,53.8774,53.9808,53.7739,53.9714,143980.0
2018-09-12 14:40:00,57.37,57.49,57.3,57.48,72154.0,53.9714,54.0843,53.9056,54.0749,72154.0
2018-09-12 14:50:00,57.48,57.53,57.44,57.48,65794.0,54.0749,54.1219,54.0373,54.0749,65794.0
2018-09-12 15:00:00,57.47,57.52,57.43,57.46,67336.0,54.0655,54.1125,54.0279,54.0561,67336.0
2018-09-12 15:10:00,57.46,57.49,57.39,57.42,91193.0,54.0561,54.0843,53.9902,54.0185,91193.0
2018-09-12 15:20:00,57.42,57.46,57.4,57.41,79314.0,54.0185,54.0561,53.9997,54.0091,79314.0
2018-09-12 15:30:00,57.41,57.42,57.3,57.34,146047.0,54.0091,54.0185,53.9056,53.9432,146047.0
2018-09-12 15:40:00,57.34,57.4,57.29,57.4,134862.0,53.9432,53.9997,53.8962,53.9997,134862.0
2018-09-12 15:50:00,57.4,57.42,57.36,57.38,329353.0,53.9997,54.0185,53.962,53.9808,329353.0
2018-09-13 09:30:00,57.39,57.84,57.39,57.76,83259.0,53.9902,54.4136,53.9902,54.3383,83259.0
2018-09-13 09:40:00,57.75,57.88,57.73,57.86,61877.0,54.3289,54.4512,54.3101,54.4324,61877.0
2018-09-13 09:50:00,57.86,57.93,57.78,57.89,41491.0,54.4324,54.4983,54.3571,54.4606,41491.0
2018-09-13 10:00:00,57.9,58.23,57.8,58.11,169462.0,54.47,54.7805,54.376,54.6676,169462.0
2018-09-13 10:10:00,58.1,58.19,57.99,58.12,122378.0,54.6582,54.7429,54.5547,54.677,122378.0
2018-09-13 10:20:00,58.12,58.12,57.96,58.1,56325.0,54.677,54.677,54.5265,54.6582,56325.0
2018-09-13 10:30:00,58.1,58.2,58.04,58.07,119355.0,54.6582,54.7523,54.6017,54.63,119355.0
2018-09-13 10:40:00,58.06,58.21,57.99,58.18,85747.0,54.6206,54.7617,54.5547,54.7334,85747.0
2018-09-13 10:50:00,58.18,58.22,58.06,58.08,52296.0,54.7334,54.7711,54.6206,54.6394,52296.0
2018-09-13 11:00:00,58.09,58.14,58.02,58.11,59724.0,54.6488,54.6958,54.5829,54.6676,59724.0
2018-09-13 11:10:00,58.1,58.1,58.01,58.08,59610.0,54.6582,54.6582,54.5735,54.6394,59610.0
2018-09-13 11:20:00,58.07,58.14,58.05,58.05,72952.0,54.63,54.6958,54.6111,54.6111,72952.0
2018-09-13 11:30:00,58.06,58.18,58.06,58.17,79630.0,54.6206,54.7334,54.6206,54.724,79630.0
2018-09-13 11:40:00,58.17,58.17,58.07,58.07,27921.0,54.724,54.724,54.63,54.63,27921.0
2018-09-13 11:50:00,58.08,58.13,58.06,58.13,31978.0,54.6394,54.6864,54.6206,54.6864,31978.0
2018-09-13 12:00:00,58.13,58.15,58.07,58.1,31769.0,54.6864,54.7052,54.63,54.6582,31769.0
2018-09-13 12:10:00,58.11,58.16,58.1,58.13,33513.0,54.6676,54.7146,54.6582,54.6864,33513.0
2018-09-13 12:20:00,58.13,58.21,58.11,58.21,33699.0,54.6864,54.7617,54.6676,54.7617,33699.0
2018-09-13 12:30:00,58.2,58.25,58.16,58.21,44601.0,54.7523,54.7993,54.7146,54.7617,44601.0
2018-09-13 12:40:00,58.2,58.22,58.15,58.16,41494.0,54.7523,54.7711,54.7052,54.7146,41494.0
2018-09-13 12:50:00,58.16,58.16,58.1,58.1,26633.0,54.7146,54.7146,54.6582,54.6582,26633.0
2018-09-13 13:00:00,58.1,58.15,58.08,58.1,51981.0,54.6582,54.7052,54.6394,54.6582,51981.0
2018-09-13 13:10:00,58.1,58.16,58.07,58.12,42747.0,54.6582,54.7146,54.63,54.677,42747.0
2018-09-13 13:20:00,58.11,58.15,58.08,58.14,67623.0,54.6676,54.7052,54.6394,54.6958,67623.0
2018-09-13 13:30:00,58.14,58.14,58.04,58.06,39464.0,54.6958,54.6958,54.6017,54.6206,39464.0
2018-09-13 13:40:00,58.05,58.06,57.98,58.03,55898.0,54.6111,54.6206,54.5453,54.5923,55898.0
2018-09-13 13:50:00,58.03,58.08,58.03,58.04,27959.0,54.5923,54.6394,54.5923,54.6017,27959.0
2018-09-13 14:00:00,58.03,58.05,58.0,58.03,47000.0,54.5923,54.6111,54.5641,54.5923,47000.0
2018-09-13 14:10:00,58.03,58.06,57.97,57.98,45077.0,54.5923,54.6206,54.5359,54.5453,45077.0
2018-09-13 14:20:00,57.98,58.04,57.97,57.98,48369.0,54.5453,54.6017,54.5359,54.5453,48369.0
2018-09-13 14:30:00,57.97,57.99,57.93,57.96,35022.0,54.5359,54.5547,54.4983,54.5265,35022.0
2018-09-13 14:40:00,57.96,57.98,57.94,57.97,33785.0,54.5265,54.5453,54.5077,54.5359,33785.0
2018-09-13 14:50:00,57.97,57.99,57.93,57.97,20543.0,54.5359,54.5547,54.4983,54.5359,20543.0
2018-09-13 15:00:00,57.97,57.98,57.87,57.87,62211.0,54.5359,54.5453,54.4418,54.4418,62211.0
2018-09-13 15:10:00,57.87,57.93,57.85,57.93,65703.0,54.4418,54.4983,54.423,54.4983,65703.0
2018-09-13 15:20:00,57.92,57.95,57.9,57.93,44306.0,54.4888,54.5171,54.47,54.4983,44306.0
2018-09-13 15:30:00,57.92,57.93,57.79,57.84,157104.0,54.4888,54.4983,54.3665,54.4136,157104.0
2018-09-13 15:40:00,57.84,57.89,57.82,57.89,170740.0,54.4136,54.4606,54.3948,54.4606,170740.0
2018-09-13 15:50:00,57.89,57.9,57.81,57.83,300757.0,54.4606,54.47,54.3854,54.4042,300757.0
2018-09-14 09:30:00,57.76,57.87,57.63,57.72,92843.0,54.3383,54.4418,54.216,54.3007,92843.0
2018-09-14 09:40:00,57.72,57.99,57.67,57.96,112775.0,54.3007,54.5547,54.2537,54.5265,112775.0
2018-09-14 09:50:00,57.95,58.09,57.94,58.03,199349.0,54.5171,54.6488,54.5077,54.5923,199349.0
2018-09-14 10:00:00,58.03,58.1,57.9,57.93,87271.0,54.5923,54.6582,54.47,54.4983,87271.0
2018-09-14 10:10:00,57.94,58.09,57.89,58.04,82426.0,54.5077,54.6488,54.4606,54.6017,82426.0
2018-09-14 10:20:00,58.05,58.23,58.05,58.19,67687.0,54.6111,54.7805,54.6111,54.7429,67687.0
2018-09-14 10:30:00,58.19,58.23,58.07,58.14,55742.0,54.7429,54.7805,54.63,54.6958,55742.0
2018-09-14 10:40:00,58.13,58.25,58.1,58.23,54250.0,54.6864,54.7993,54.6582,54.7805,54250.0
2018-09-14 10:50:00,58.23,58.24,58.13,58.18,42367.0,54.7805,54.7899,54.6864,54.7334,42367.0
2018-09-14 11:00:00,58.17,58.2,58.14,58.2,48537.0,54.724,54.7523,54.6958,54.7523,48537.0
2018-09-14 11:10:00,58.2,58.26,58.17,58.22,59593.0,54.7523,54.8087,54.724,54.7711,59593.0
2018-09-14 11:20:00,58.23,58.33,58.21,58.23,42005.0,54.7805,54.8746,54.7617,54.7805,42005.0
2018-09-14 11:30:00,58.23,58.26,58.1,58.15,65137.0,54.7805,54.8087,54.6582,54.7052,65137.0
2018-09-14 11:40:00,58.15,58.17,58.1,58.15,57909.0,54.7052,54.724,54.6582,54.7052,57909.0
2018-09-14 11:50:00,58.15,58.27,58.15,58.26,67535.0,54.7052,54.8181,54.7052,54.8087,67535.0
2018-09-14 12:00:00,58.27,58.28,57.93,58.05,148287.0,54.8181,54.8275,54.4983,54.6111,148287.0
2018-09-14 12:10:00,58.05,58.1,58.02,58.02,45436.0,54.6111,54.6582,54.5829,54.5829,45436.0
2018-09-14 12:20:00,58.04,58.04,57.94,58.01,39064.0,54.6017,54.6017,54.5077,54.5735,39064.0
2018-09-14 12:30:00,58.01,58.04,57.89,57.9,72301.0,54.5735,54.6017,54.4606,54.47,72301.0
2018-09-14 12:40:00,57.9,58.02,57.89,57.98,72527.0,54.47,54.5829,54.4606,54.5453,72527.0
2018-09-14 12:50:00,57.97,58.0,57.93,57.94,53267.0,54.5359,54.5641,54.4983,54.5077,53267.0
2018-09-14 13:00:00,57.94,57.95,57.91,57.91,39768.0,54.5077,54.5171,54.4794,54.4794,39768.0
2018-09-14 13:10:00,57.91,57.98,57.89,57.96,49640.0,54.4794,54.5453,54.4606,54.5265,49640.0
2018-09-14 13:20:00,57.95,57.98,57.92,57.94,49622.0,54.5171,54.5453,54.4888,54.5077,49622.0
2018-09-14 13:30:00,57.93,57.97,57.92,57.93,26975.0,54.4983,54.5359,54.4888,54.4983,26975.0
2018-09-14 13:40:00,57.92,57.93,57.89,57.92,27425.0,54.4888,54.4983,54.4606,54.4888,27425.0
2018-09-14 13:50:00,57.92,57.94,57.87,57.94,27446.0,54.4888,54.5077,54.4418,54.5077,27446.0
2018-09-14 14:00:00,57.95,57.96,57.9,57.95,32530.0,54.5171,54.5265,54.47,54.5171,32530.0
2018-09-14 14:10:00,57.95,57.98,57.92,57.96,34869.0,54.5171,54.5453,54.4888,54.5265,34869.0
2018-09-14 14:20:00,57.96,57.98,57.92,57.94,30886.0,54.5265,54.5453,54.4888,54.5077,30886.0
2018-09-14 14:30:00,57.95,58.01,57.95,57.98,38773.0,54.5171,54.5735,54.5171,54.5453,38773.0
2018-09-14 14:40:00,57.98,58.03,57.96,58.01,41515.0,54.5453,54.5923,54.5265,54.5735,41515.0
2018-09-14 14:50:00,58.02,58.07,58.01,58.02,39460.0,54.5829,54.63,54.5735,54.5829,39460.0
2018-09-14 15:00:00,58.01,58.03,57.97,57.98,55931.0,54.5735,54.5923,54.5359,54.5453,55931.0
2018-09-14 15:10:00,57.98,58.01,57.95,58.01,47828.0,54.5453,54.5735,54.5171,54.5735,47828.0
2018-09-14 15:20:00,58.01,58.02,57.95,57.96,81495.0,54.5735,54.5829,54.5171,54.5265,81495.0
2018-09-14 15:30:00,57.96,57.99,57.93,57.98,97265.0,54.5265,54.5547,54.4983,54.5453,97265.0
2018-09-14 15:40:00,57.98,57.99,57.94,57.96,151804.0,54.5453,54.5547,54.5077,54.5265,151804.0
2018-09-14 15:50:00,57.96,57.97,57.92,57.93,249837.0,54.5265,54.5359,54.4888,54.4983,249837.0
2018-09-17 09:30:00,57.79,58.28,57.79,58.11,124283.0,54.3665,54.8275,54.3665,54.6676,124283.0
2018-09-17 09:40:00,58.11,58.13,57.95,58.08,93935.0,54.6676,54.6864,54.5171,54.6394,93935.0
2018-09-17 09:50:00,58.08,58.18,58.02,58.18,61471.0,54.6394,54.7334,54.5829,54.7334,61471.0
2018-09-17 10:00:00,58.19,58.21,58.01,58.04,73050.0,54.7429,54.7617,54.5735,54.6017,73050.0
2018-09-17 10:10:00,58.06,58.17,58.05,58.15,66045.0,54.6206,54.724,54.6111,54.7052,66045.0
2018-09-17 10:20:00,58.15,58.19,58.08,58.14,48025.0,54.7052,54.7429,54.6394,54.6958,48025.0
2018-09-17 10:30:00,58.14,58.19,58.11,58.15,64590.0,54.6958,54.7429,54.6676,54.7052,64590.0
2018-09-17 10:40:00,58.15,58.25,58.14,58.21,67149.0,54.7052,54.7993,54.6958,54.7617,67149.0
2018-09-17 10:50:00,58.22,58.26,58.17,58.19,88372.0,54.7711,54.8087,54.724,54.7429,88372.0
2018-09-17 11:00:00,58.19,58.33,58.16,58.33,88821.0,54.7429,54.8746,54.7146,54.8746,88821.0
2018-09-17 11:10:00,58.33,58.36,58.25,58.3,77467.0,54.8746,54.9028,54.7993,54.8463,77467.0
2018-09-17 11:20:00,58.3,58.31,58.23,58.28,48202.0,54.8463,54.8557,54.7805,54.8275,48202.0
2018-09-17 11:30:00,58.28,58.28,58.2,58.25,61806.0,54.8275,54.8275,54.7523,54.7993,61806.0
2018-09-17 11:40:00,58.25,58.29,58.22,58.27,65727.0,54.7993,54.8369,54.7711,54.8181,65727.0
2018-09-17 11:50:00,58.28,58.28,58.22,58.25,42858.0,54.8275,54.8275,54.7711,54.7993,42858.0
2018-09-17 12:00:00,58.25,58.26,58.18,58.23,34251.0,54.7993,54.8087,54.7334,54.7805,34251.0
2018-09-17 12:10:00,58.22,58.23,58.19,58.21,22719.0,54.7711,54.7805,54.7429,54.7617,22719.0
2018-09-17 12:20:00,58.22,58.29,58.21,58.25,60411.0,54.7711,54.8369,54.7617,54.7993,60411.0
2018-09-17 12:30:00,58.26,58.28,58.23,58.23,34202.0,54.8087,54.8275,54.7805,54.7805,34202.0
2018-09-17 12:40:00,58.24,58.25,58.2,58.22,53338.0,54.7899,54.7993,54.7523,54.7711,53338.0
2018-09-17 12:50:00,58.23,58.23,58.17,58.2,81579.0,54.7805,54.7805,54.724,54.7523,81579.0
2018-09-17 13:00:00,58.2,58.22,58.13,58.17,39068.0,54.7523,54.7711,54.6864,54.724,39068.0
2018-09-17 13:10:00,58.18,58.21,58.11,58.14,63647.0,54.7334,54.7617,54.6676,54.6958,63647.0
2018-09-17 13:20:00,58.14,58.16,58.11,58.14,21004.0,54.6958,54.7146,54.6676,54.6958,21004.0
2018-09-17 13:30:00,58.13,58.16,58.1,58.15,27245.0,54.6864,54.7146,54.6582,54.7052,27245.0
2018-09-17 13:40:00,58.15,58.22,58.14,58.19,27362.0,54.7052,54.7711,54.6958,54.7429,27362.0
2018-09-17 13:50:00,58.19,58.21,58.13,58.14,35245.0,54.7429,54.7617,54.6864,54.6958,35245.0
2018-09-17 14:00:00,58.14,58.16,58.12,58.15,15344.0,54.6958,54.7146,54.677,54.7052,15344.0
2018-09-17 14:10:00,58.14,58.2,58.14,58.19,50073.0,54.6958,54.7523,54.6958,54.7429,50073.0
2018-09-17 14:20:00,58.18,58.21,58.16,58.17,59942.0,54.7334,54.7617,54.7146,54.724,59942.0
2018-09-17 14:30:00,58.17,58.17,58.1,58.14,93727.0,54.724,54.724,54.6582,54.6958,93727.0
2018-09-17 14:40:00,58.16,58.21,58.14,58.15,43922.0,54.7146,54.7617,54.6958,54.7052,43922.0
2018-09-17 14:50:00,58.14,58.14,58.04,58.05,77177.0,54.6958,54.6958,54.6017,54.6111,77177.0
2018-09-17 15:00:00,58.06,58.11,58.05,58.06,68680.0,54.6206,54.6676,54.6111,54.6206,68680.0
2018-09-17 15:10:00,58.07,58.08,58.03,58.04,59022.0,54.63,54.6394,54.5923,54.6017,59022.0
2018-09-17 15:20:00,58.03,58.03,57.98,58.01,65664.0,54.5923,54.5923,54.5453,54.5735,65664.0
2018-09-17 15:30:00,58.01,58.06,57.98,58.05,104822.0,54.5735,54.6206,54.5453,54.6111,104822.0
2018-09-17 15:40:00,58.04,58.1,57.96,57.96,190713.0,54.6017,54.6582,54.5265,54.5265,190713.0
2018-09-17 15:50:00,57.95,57.98,57.91,57.97,386027.0,54.5171,54.5453,54.4794,54.5359,386027.0
2018-09-18 09:30:00,57.87,58.3,57.85,58.02,203871.0,54.4418,54.8463,54.423,54.5829,203871.0
2018-09-18 09:40:00,58.03,58.06,57.59,57.62,123067.0,54.5923,54.6206,54.1784,54.2066,123067.0
2018-09-18 09:50:00,57.62,57.63,56.92,57.06,465335.0,54.2066,54.216,53.5481,53.6798,465335.0
2018-09-18 10:00:00,57.05,57.18,57.0,57.18,122018.0,53.6704,53.7927,53.6233,53.7927,122018.0
2018-09-18 10:10:00,57.18,57.39,57.12,57.35,117061.0,53.7927,53.9902,53.7362,53.9526,117061.0
2018-09-18 10:20:00,57.36,57.46,57.32,57.44,68125.0,53.962,54.0561,53.9244,54.0373,68125.0
2018-09-18 10:30:00,57.45,57.61,57.39,57.6,54386.0,54.0467,54.1972,53.9902,54.1878,54386.0
2018-09-18 10:40:00,57.6,57.72,57.55,57.7,47817.0,54.1878,54.3007,54.1408,54.2819,47817.0
2018-09-18 10:50:00,57.7,57.74,57.63,57.67,46343.0,54.2819,54.3195,54.216,54.2537,46343.0
2018-09-18 11:00:00,57.68,57.77,57.56,57.75,68266.0,54.2631,54.3477,54.1502,54.3289,68266.0
2018-09-18 11:10:00,57.75,57.83,57.69,57.83,45490.0,54.3289,54.4042,54.2725,54.4042,45490.0
2018-09-18 11:20:00,57.82,57.89,57.8,57.86,32131.0,54.3948,54.4606,54.376,54.4324,32131.0
2018-09-18 11:30:00,57.86,57.89,57.8,57.86,43678.0,54.4324,54.4606,54.376,54.4324,43678.0
2018-09-18 11:40:00,57.88,57.9,57.81,57.82,20301.0,54.4512,54.47,54.3854,54.3948,20301.0
2018-09-18 11:50:00,57.82,57.88,57.78,57.8,55348.0,54.3948,54.4512,54.3571,54.376,55348.0
2018-09-18 12:00:00,57.8,57.94,57.79,57.93,39771.0,54.376,54.5077,54.3665,54.4983,39771.0
2018-09-18 12:10:00,57.92,57.94,57.88,57.88,43393.0,54.4888,54.5077,54.4512,54.4512,43393.0
2018-09-18 12:20:00,57.88,57.9,57.87,57.89,21671.0,54.4512,54.47,54.4418,54.4606,21671.0
2018-09-18 12:30:00,57.89,57.97,57.88,57.91,63405.0,54.4606,54.5359,54.4512,54.4794,63405.0
2018-09-18 12:40:00,57.91,57.94,57.86,57.88,37620.0,54.4794,54.5077,54.4324,54.4512,37620.0
2018-09-18 12:50:00,57.89,57.9,57.83,57.87,21765.0,54.4606,54.47,54.4042,54.4418,21765.0
2018-09-18 13:00:00,57.87,57.91,57.86,57.9,26324.0,54.4418,54.4794,54.4324,54.47,26324.0
2018-09-18 13:10:00,57.9,57.91,57.87,57.89,27336.0,54.47,54.4794,54.4418,54.4606,27336.0
2018-09-18 13:20:00,57.88,57.88,57.8,57.82,25183.0,54.4512,54.4512,54.376,54.3948,25183.0
2018-09-18 13:30:00,57.83,57.88,57.77,57.88,49037.0,54.4042,54.4512,54.3477,54.4512,49037.0
2018-09-18 13:40:00,57.87,57.89,57.86,57.89,14913.0,54.4418,54.4606,54.4324,54.4606,14913.0
2018-09-18 13:50:00,57.89,57.9,57.85,57.88,30927.0,54.4606,54.47,54.423,54.4512,30927.0
2018-09-18 14:00:00,57.87,57.9,57.86,57.86,32153.0,54.4418,54.47,54.4324,54.4324,32153.0
2018-09-18 14:10:00,57.86,57.88,57.79,57.79,53706.0,54.4324,54.4512,54.3665,54.3665,53706.0
2018-09-18 14:20:00,57.79,57.86,57.76,57.82,50807.0,54.3665,54.4324,54.3383,54.3948,50807.0
2018-09-18 14:30:00,57.81,57.86,57.81,57.82,36127.0,54.3854,54.4324,54.3854,54.3948,36127.0
2018-09-18 14:40:00,57.82,57.83,57.7,57.72,120423.0,54.3948,54.4042,54.2819,54.3007,120423.0
2018-09-18 14:50:00,57.71,57.76,57.69,57.75,42893.0,54.2913,54.3383,54.2725,54.3289,42893.0
2018-09-18 15:00:00,57.74,57.75,57.7,57.7,27809.0,54.3195,54.3289,54.2819,54.2819,27809.0
2018-09-18 15:10:00,57.7,57.76,57.69,57.76,51905.0,54.2819,54.3383,54.2725,54.3383,51905.0
2018-09-18 15:20:00,57.76,57.8,57.75,57.76,41389.0,54.3383,54.376,54.3289,54.3383,41389.0
2018-09-18 15:30:00,57.76,57.76,57.7,57.73,65388.0,54.3383,54.3383,54.2819,54.3101,65388.0
2018-09-18 15:40:00,57.73,57.76,57.7,57.76,125457.0,54.3101,54.3383,54.2819,54.3383,125457.0
2018-09-18 15:50:00,57.75,57.86,57.73,57.83,302822.0,54.3289,54.4324,54.3101,54.4042,302822.0
2018-09-19 09:30:00,57.86,58.18,57.74,58.18,151695.0,54.4324,54.7334,54.3195,54.7334,151695.0
2018-09-19 09:40:00,58.19,58.27,58.05,58.18,112667.0,54.7429,54.8181,54.6111,54.7334,112667.0
2018-09-19 09:50:00,58.17,58.18,58.05,58.09,73736.0,54.724,54.7334,54.6111,54.6488,73736.0
2018-09-19 10:00:00,58.09,58.17,58.09,58.1,109920.0,54.6488,54.724,54.6488,54.6582,109920.0
2018-09-19 10:10:00,58.09,58.14,58.05,58.11,58945.0,54.6488,54.6958,54.6111,54.6676,58945.0
2018-09-19 10:20:00,58.1,58.22,58.06,58.09,125522.0,54.6582,54.7711,54.6206,54.6488,125522.0
2018-09-19 10:30:00,58.09,58.17,57.99,58.06,90826.0,54.6488,54.724,54.5547,54.6206,90826.0
2018-09-19 10:40:00,58.05,58.17,57.95,58.17,99638.0,54.6111,54.724,54.5171,54.724,99638.0
2018-09-19 10:50:00,58.17,58.2,58.1,58.14,141879.0,54.724,54.7523,54.6582,54.6958,141879.0
2018-09-19 11:00:00,58.14,58.17,58.09,58.15,112600.0,54.6958,54.724,54.6488,54.7052,112600.0
2018-09-19 11:10:00,58.16,58.19,58.12,58.17,130822.0,54.7146,54.7429,54.677,54.724,130822.0
2018-09-19 11:20:00,58.16,58.16,58.07,58.08,36369.0,54.7146,54.7146,54.63,54.6394,36369.0
2018-09-19 11:30:00,58.09,58.19,58.08,58.17,78467.0,54.6488,54.7429,54.6394,54.724,78467.0
2018-09-19 11:40:00,58.17,58.19,58.12,58.13,76883.0,54.724,54.7429,54.677,54.6864,76883.0
2018-09-19 11:50:00,58.13,58.18,58.04,58.07,101497.0,54.6864,54.7334,54.6017,54.63,101497.0
2018-09-19 12:00:00,58.06,58.12,58.03,58.09,38466.0,54.6206,54.677,54.5923,54.6488,38466.0
2018-09-19 12:10:00,58.09,58.12,58.04,58.07,33821.0,54.6488,54.677,54.6017,54.63,33821.0
2018-09-19 12:20:00,58.07,58.08,58.01,58.06,34396.0,54.63,54.6394,54.5735,54.6206,34396.0
2018-09-19 12:30:00,58.07,58.11,57.95,57.96,135554.0,54.63,54.6676,54.5171,54.5265,135554.0
2018-09-19 12:40:00,57.96,58.05,57.96,58.02,31538.0,54.5265,54.6111,54.5265,54.5829,31538.0
2018-09-19 12:50:00,58.03,58.06,58.01,58.06,40072.0,54.5923,54.6206,54.5735,54.6206,40072.0
2018-09-19 13:00:00,58.06,58.06,58.01,58.06,33588.0,54.6206,54.6206,54.5735,54.6206,33588.0
2018-09-19 13:10:00,58.06,58.12,58.06,58.1,41421.0,54.6206,54.677,54.6206,54.6582,41421.0
2018-09-19 13:20:00,58.1,58.11,58.07,58.08,43287.0,54.6582,54.6676,54.63,54.6394,43287.0
2018-09-19 13:30:00,58.08,58.11,58.04,58.09,62895.0,54.6394,54.6676,54.6017,54.6488,62895.0
2018-09-19 13:40:00,58.1,58.11,58.06,58.09,35673.0,54.6582,54.6676,54.6206,54.6488,35673.0
2018-09-19 13:50:00,58.1,58.12,58.08,58.08,34245.0,54.6582,54.677,54.6394,54.6394,34245.0
2018-09-19 14:00:00,58.08,58.11,58.04,58.05,38610.0,54.6394,54.6676,54.6017,54.6111,38610.0
2018-09-19 14:10:00,58.06,58.12,58.05,58.09,43633.0,54.6206,54.677,54.6111,54.6488,43633.0
2018-09-19 14:20:00,58.1,58.1,58.02,58.02,40021.0,54.6582,54.6582,54.5829,54.5829,40021.0
2018-09-19 14:30:00,58.02,58.02,57.98,57.98,40997.0,54.5829,54.5829,54.5453,54.5453,40997.0
2018-09-19 14:40:00,57.99,57.99,57.94,57.94,31974.0,54.5547,54.5547,54.5077,54.5077,31974.0
2018-09-19 14:50:00,57.94,57.94,57.78,57.79,44438.0,54.5077,54.5077,54.3571,54.3665,44438.0
2018-09-19 15:00:00,57.79,57.84,57.78,57.81,39732.0,54.3665,54.4136,54.3571,54.3854,39732.0
2018-09-19 15:10:00,57.81,57.82,57.75,57.8,47907.0,54.3854,54.3948,54.3289,54.376,47907.0
2018-09-19 15:20:00,57.8,57.87,57.78,57.86,53358.0,54.376,54.4418,54.3571,54.4324,53358.0
2018-09-19 15:30:00,57.86,57.97,57.86,57.92,74036.0,54.4324,54.5359,54.4324,54.4888,74036.0
2018-09-19 15:40:00,57.92,57.98,57.91,57.93,117842.0,54.4888,54.5453,54.4794,54.4983,117842.0
2018-09-19 15:50:00,57.93,57.93,57.86,57.9,214896.0,54.4983,54.4983,54.4324,54.47,214896.0
2018-09-20 09:30:00,58.2,58.41,58.18,58.41,156976.0,54.7523,54.9498,54.7334,54.9498,156976.0
2018-09-20 09:40:00,58.41,58.46,58.22,58.22,155079.0,54.9498,54.9969,54.7711,54.7711,155079.0
2018-09-20 09:50:00,58.23,58.26,58.09,58.25,71866.0,54.7805,54.8087,54.6488,54.7993,71866.0
2018-09-20 10:00:00,58.25,58.36,58.13,58.13,98871.0,54.7993,54.9028,54.6864,54.6864,98871.0
2018-09-20 10:10:00,58.13,58.26,58.12,58.2,46430.0,54.6864,54.8087,54.677,54.7523,46430.0
2018-09-20 10:20:00,58.21,58.28,57.96,57.96,122000.0,54.7617,54.8275,54.5265,54.5265,122000.0
2018-09-20 10:30:00,57.97,58.01,57.9,57.97,79579.0,54.5359,54.5735,54.47,54.5359,79579.0
2018-09-20 10:40:00,57.96,57.98,57.91,57.95,31576.0,54.5265,54.5453,54.4794,54.5171,31576.0
2018-09-20 10:50:00,57.96,58.05,57.92,58.05,36759.0,54.5265,54.6111,54.4888,54.6111,36759.0
2018-09-20 11:00:00,58.05,58.11,57.99,58.1,38432.0,54.6111,54.6676,54.5547,54.6582,38432.0
2018-09-20 11:10:00,58.1,58.16,58.08,58.09,55127.0,54.6582,54.7146,54.6394,54.6488,55127.0
2018-09-20 11:20:00,58.08,58.16,58.07,58.13,38632.0,54.6394,54.7146,54.63,54.6864,38632.0
2018-09-20 11:30:00,58.13,58.18,58.12,58.16,37848.0,54.6864,54.7334,54.677,54.7146,37848.0
2018-09-20 11:40:00,58.16,58.19,58.07,58.09,51808.0,54.7146,54.7429,54.63,54.6488,51808.0
2018-09-20 11:50:00,58.08,58.11,58.04,58.06,28394.0,54.6394,54.6676,54.6017,54.6206,28394.0
2018-09-20 12:00:00,58.07,58.15,58.06,58.12,29999.0,54.63,54.7052,54.6206,54.677,29999.0
2018-09-20 12:10:00,58.12,58.19,58.11,58.17,22168.0,54.677,54.7429,54.6676,54.724,22168.0
2018-09-20 12:20:00,58.18,58.23,58.17,58.18,34804.0,54.7334,54.7805,54.724,54.7334,34804.0
2018-09-20 12:30:00,58.18,58.21,58.11,58.21,26036.0,54.7334,54.7617,54.6676,54.7617,26036.0
2018-09-20 12:40:00,58.21,58.3,58.21,58.28,79632.0,54.7617,54.8463,54.7617,54.8275,79632.0
2018-09-20 12:50:00,58.28,58.31,58.25,58.26,45663.0,54.8275,54.8557,54.7993,54.8087,45663.0
2018-09-20 13:00:00,58.26,58.29,58.25,58.28,42472.0,54.8087,54.8369,54.7993,54.8275,42472.0
2018-09-20 13:10:00,58.27,58.31,58.27,58.28,32396.0,54.8181,54.8557,54.8181,54.8275,32396.0
2018-09-20 13:20:00,58.28,58.28,58.17,58.17,46898.0,54.8275,54.8275,54.724,54.724,46898.0
2018-09-20 13:30:00,58.17,58.21,58.14,58.19,54489.0,54.724,54.7617,54.6958,54.7429,54489.0
2018-09-20 13:40:00,58.19,58.27,58.18,58.24,51505.0,54.7429,54.8181,54.7334,54.7899,51505.0
2018-09-20 13:50:00,58.24,58.27,58.23,58.25,35066.0,54.7899,54.8181,54.7805,54.7993,35066.0
2018-09-20 14:00:00,58.25,58.3,58.24,58.3,49962.0,54.7993,54.8463,54.7899,54.8463,49962.0
2018-09-20 14:10:00,58.3,58.33,58.29,58.3,47695.0,54.8463,54.8746,54.8369,54.8463,47695.0
2018-09-20 14:20:00,58.31,58.32,58.25,58.28,41967.0,54.8557,54.8651,54.7993,54.8275,41967.0
2018-09-20 14:30:00,58.27,58.32,58.25,58.26,42318.0,54.8181,54.8651,54.7993,54.8087,42318.0
2018-09-20 14:40:00,58.26,58.35,58.25,58.34,32661.0,54.8087,54.8934,54.7993,54.884,32661.0
2018-09-20 14:50:00,58.35,58.36,58.32,58.33,74685.0,54.8934,54.9028,54.8651,54.8746,74685.0
2018-09-20 15:00:00,58.32,58.33,58.23,58.28,50707.0,54.8651,54.8746,54.7805,54.8275,50707.0
2018-09-20 15:10:00,58.27,58.3,58.24,58.24,85828.0,54.8181,54.8463,54.7899,54.7899,85828.0
2018-09-20 15:20:00,58.24,58.25,58.18,58.18,73839.0,54.7899,54.7993,54.7334,54.7334,73839.0
2018-09-20 15:30:00,58.19,58.22,58.09,58.11,120318.0,54.7429,54.7711,54.6488,54.6676,120318.0
2018-09-20 15:40:00,58.12,58.13,58.08,58.13,149987.0,54.677,54.6864,54.6394,54.6864,149987.0
2018-09-20 15:50:00,58.12,58.14,58.08,58.13,291122.0,54.677,54.6958,54.6394,54.6864,291122.0
2018-09-21 09:30:00,58.44,59.48,58.39,59.36,1196914.0,54.978,55.9564,54.931,55.8435,1196914.0
2018-09-21 09:40:00,59.37,59.68,59.32,59.61,345909.0,55.8529,56.1446,55.8059,56.0787,345909.0
2018-09-21 09:50:00,59.61,59.74,59.41,59.46,437398.0,56.0787,56.201,55.8906,55.9376,437398.0
2018-09-21 10:00:00,59.44,59.68,59.39,59.65,220018.0,55.9188,56.1446,55.8718,56.1164,220018.0
2018-09-21 10:10:00,59.64,59.67,59.52,59.59,122513.0,56.107,56.1352,55.9941,56.0599,122513.0
2018-09-21 10:20:00,59.6,59.77,59.44,59.74,207452.0,56.0693,56.2293,55.9188,56.201,207452.0
2018-09-21 10:30:00,59.74,59.85,59.71,59.8,139612.0,56.201,56.3045,56.1728,56.2575,139612.0
2018-09-21 10:40:00,59.8,59.94,59.75,59.84,184111.0,56.2575,56.3892,56.2104,56.2951,184111.0
2018-09-21 10:50:00,59.85,59.92,59.75,59.9,151948.0,56.3045,56.3704,56.2104,56.3516,151948.0
2018-09-21 11:00:00,59.9,59.96,59.8,59.85,182688.0,56.3516,56.408,56.2575,56.3045,182688.0
2018-09-21 11:10:00,59.84,59.95,59.79,59.94,126603.0,56.2951,56.3986,56.2481,56.3892,126603.0
2018-09-21 11:20:00,59.94,60.21,59.9,60.18,527007.0,56.3892,56.6432,56.3516,56.615,527007.0
2018-09-21 11:30:00,60.19,60.2,60.07,60.15,219703.0,56.6244,56.6338,56.5115,56.5867,219703.0
2018-09-21 11:40:00,60.16,60.2,60.1,60.15,159518.0,56.5961,56.6338,56.5397,56.5867,159518.0
2018-09-21 11:50:00,60.15,60.2,60.11,60.2,100854.0,56.5867,56.6338,56.5491,56.6338,100854.0
2018-09-21 12:00:00,60.19,60.23,60.13,60.14,189157.0,56.6244,56.662,56.5679,56.5773,189157.0
2018-09-21 12:10:00,60.14,60.17,59.99,60.01,170523.0,56.5773,56.6056,56.4362,56.455,170523.0
2018-09-21 12:20:00,60.01,60.01,59.88,59.91,169111.0,56.455,56.455,56.3327,56.361,169111.0
2018-09-21 12:30:00,59.9,60.0,59.85,59.98,87231.0,56.3516,56.4456,56.3045,56.4268,87231.0
2018-09-21 12:40:00,59.99,60.04,59.93,60.0,115703.0,56.4362,56.4833,56.3798,56.4456,115703.0
2018-09-21 12:50:00,60.0,60.02,59.89,59.91,56350.0,56.4456,56.4644,56.3421,56.361,56350.0
2018-09-21 13:00:00,59.91,59.94,59.87,59.91,80807.0,56.361,56.3892,56.3233,56.361,80807.0
2018-09-21 13:10:00,59.91,59.99,59.87,59.98,97526.0,56.361,56.4362,56.3233,56.4268,97526.0
2018-09-21 13:20:00,59.98,60.05,59.94,60.0,93309.0,56.4268,56.4927,56.3892,56.4456,93309.0
2018-09-21 13:30:00,60.01,60.04,59.97,60.01,59246.0,56.455,56.4833,56.4174,56.455,59246.0
2018-09-21 13:40:00,60.0,60.02,59.97,59.98,64171.0,56.4456,56.4644,56.4174,56.4268,64171.0
2018-09-21 13:50:00,59.97,59.99,59.92,59.98,61562.0,56.4174,56.4362,56.3704,56.4268,61562.0
2018-09-21 14:00:00,59.97,60.02,59.95,59.98,63495.0,56.4174,56.4644,56.3986,56.4268,63495.0
2018-09-21 14:10:00,59.97,59.98,59.84,59.87,69030.0,56.4174,56.4268,56.2951,56.3233,69030.0
2018-09-21 14:20:00,59.87,59.88,59.79,59.8,96739.0,56.3233,56.3327,56.2481,56.2575,96739.0
2018-09-21 14:30:00,59.8,59.84,59.76,59.81,67564.0,56.2575,56.2951,56.2198,56.2669,67564.0
2018-09-21 14:40:00,59.81,59.82,59.76,59.8,53004.0,56.2669,56.2763,56.2198,56.2575,53004.0
2018-09-21 14:50:00,59.81,59.85,59.75,59.78,70550.0,56.2669,56.3045,56.2104,56.2387,70550.0
2018-09-21 15:00:00,59.78,59.82,59.75,59.76,114901.0,56.2387,56.2763,56.2104,56.2198,114901.0
2018-09-21 15:10:00,59.76,59.79,59.73,59.77,216979.0,56.2198,56.2481,56.1916,56.2293,216979.0
2018-09-21 15:20:00,59.77,59.82,59.74,59.75,242556.0,56.2293,56.2763,56.201,56.2104,242556.0
2018-09-21 15:30:00,59.75,59.77,59.63,59.63,291123.0,56.2104,56.2293,56.0975,56.0975,291123.0
2018-09-21 15:40:00,59.64,59.65,59.5,59.51,347542.0,56.107,56.1164,55.9752,55.9847,347542.0
2018-09-21 15:50:00,59.51,59.62,59.49,59.6,862650.0,55.9847,56.0881,55.9658,56.0693,862650.0
2018-09-24 09:30:00,59.16,59.16,58.05,58.67,363303.0,55.6554,55.6554,54.6111,55.1944,363303.0
2018-09-24 09:40:00,58.65,58.66,57.97,57.98,223500.0,55.1756,55.185,54.5359,54.5453,223500.0
2018-09-24 09:50:00,57.98,58.36,57.92,58.23,174202.0,54.5453,54.9028,54.4888,54.7805,174202.0
2018-09-24 10:00:00,58.22,58.26,57.7,57.82,236921.0,54.7711,54.8087,54.2819,54.3948,236921.0
2018-09-24 10:10:00,57.83,57.85,57.59,57.69,143848.0,54.4042,54.423,54.1784,54.2725,143848.0
2018-09-24 10:20:00,57.69,57.84,57.61,57.71,123058.0,54.2725,54.4136,54.1972,54.2913,123058.0
2018-09-24 10:30:00,57.71,57.75,57.47,57.48,124416.0,54.2913,54.3289,54.0655,54.0749,124416.0
2018-09-24 10:40:00,57.48,57.56,57.37,57.39,142689.0,54.0749,54.1502,53.9714,53.9902,142689.0
2018-09-24 10:50:00,57.39,57.56,57.27,57.55,190329.0,53.9902,54.1502,53.8774,54.1408,190329.0
2018-09-24 11:00:00,57.56,57.57,57.44,57.45,108042.0,54.1502,54.1596,54.0373,54.0467,108042.0
2018-09-24 11:10:00,57.45,57.63,57.44,57.63,65637.0,54.0467,54.216,54.0373,54.216,65637.0
2018-09-24 11:20:00,57.64,57.69,57.54,57.55,81730.0,54.2254,54.2725,54.1314,54.1408,81730.0
2018-09-24 11:30:00,57.56,57.68,57.55,57.62,142208.0,54.1502,54.2631,54.1408,54.2066,142208.0
2018-09-24 11:40:00,57.62,57.63,57.45,57.49,89791.0,54.2066,54.216,54.0467,54.0843,89791.0
2018-09-24 11:50:00,57.48,57.58,57.48,57.49,127590.0,54.0749,54.169,54.0749,54.0843,127590.0
2018-09-24 12:00:00,57.48,57.57,57.41,57.41,70955.0,54.0749,54.1596,54.0091,54.0091,70955.0
2018-09-24 12:10:00,57.41,57.42,57.33,57.34,67429.0,54.0091,54.0185,53.9338,53.9432,67429.0
2018-09-24 12:20:00,57.34,57.41,57.28,57.38,84417.0,53.9432,54.0091,53.8868,53.9808,84417.0
2018-09-24 12:30:00,57.38,57.44,57.37,57.39,82430.0,53.9808,54.0373,53.9714,53.9902,82430.0
2018-09-24 12:40:00,57.39,57.45,57.38,57.4,43136.0,53.9902,54.0467,53.9808,53.9997,43136.0
2018-09-24 12:50:00,57.4,57.42,57.24,57.29,71624.0,53.9997,54.0185,53.8491,53.8962,71624.0
2018-09-24 13:00:00,57.29,57.3,57.22,57.24,46468.0,53.8962,53.9056,53.8303,53.8491,46468.0
2018-09-24 13:10:00,57.24,57.26,57.17,57.17,40321.0,53.8491,53.8679,53.7833,53.7833,40321.0
2018-09-24 13:20:00,57.18,57.22,57.15,57.18,58004.0,53.7927,53.8303,53.7645,53.7927,58004.0
2018-09-24 13:30:00,57.18,57.21,57.13,57.21,55934.0,53.7927,53.8209,53.7456,53.8209,55934.0
2018-09-24 13:40:00,57.21,57.34,57.2,57.29,88021.0,53.8209,53.9432,53.8115,53.8962,88021.0
2018-09-24 13:50:00,57.3,57.31,57.23,57.28,80618.0,53.9056,53.915,53.8397,53.8868,80618.0
2018-09-24 14:00:00,57.28,57.39,57.28,57.34,82719.0,53.8868,53.9902,53.8868,53.9432,82719.0
2018-09-24 14:10:00,57.35,57.36,57.25,57.3,84697.0,53.9526,53.962,53.8585,53.9056,84697.0
2018-09-24 14:20:00,57.3,57.35,57.24,57.34,43549.0,53.9056,53.9526,53.8491,53.9432,43549.0
2018-09-24 14:30:00,57.34,57.38,57.3,57.3,89895.0,53.9432,53.9808,53.9056,53.9056,89895.0
2018-09-24 14:40:00,57.3,57.32,57.26,57.26,59926.0,53.9056,53.9244,53.8679,53.8679,59926.0
2018-09-24 14:50:00,57.27,57.3,57.24,57.25,59070.0,53.8774,53.9056,53.8491,53.8585,59070.0
2018-09-24 15:00:00,57.25,57.31,57.24,57.29,66400.0,53.8585,53.915,53.8491,53.8962,66400.0
2018-09-24 15:10:00,57.3,57.34,57.28,57.31,71684.0,53.9056,53.9432,53.8868,53.915,71684.0
2018-09-24 15:20:00,57.3,57.33,57.26,57.29,62551.0,53.9056,53.9338,53.8679,53.8962,62551.0
2018-09-24 15:30:00,57.29,57.39,57.29,57.39,141216.0,53.8962,53.9902,53.8962,53.9902,141216.0
2018-09-24 15:40:00,57.39,57.51,57.37,57.5,215447.0,53.9902,54.1031,53.9714,54.0937,215447.0
2018-09-24 15:50:00,57.5,57.51,57.38,57.41,495531.0,54.0937,54.1031,53.9808,54.0091,495531.0
2018-09-25 09:30:00,57.44,57.55,57.11,57.11,163053.0,54.0373,54.1408,53.7268,53.7268,163053.0
2018-09-25 09:40:00,57.11,57.18,56.89,57.05,149039.0,53.7268,53.7927,53.5199,53.6704,149039.0
2018-09-25 09:50:00,57.04,57.09,56.95,57.03,143482.0,53.661,53.708,53.5763,53.6516,143482.0
2018-09-25 10:00:00,57.02,57.13,56.8,56.84,234546.0,53.6422,53.7456,53.4352,53.4728,234546.0
2018-09-25 10:10:00,56.84,56.84,56.53,56.61,148389.0,53.4728,53.4728,53.1812,53.2564,148389.0
2018-09-25 10:20:00,56.64,56.64,56.47,56.63,103066.0,53.2847,53.2847,53.1247,53.2753,103066.0
2018-09-25 10:30:00,56.63,56.66,56.41,56.48,115116.0,53.2753,53.3035,53.0683,53.1342,115116.0
2018-09-25 10:40:00,56.49,56.64,56.49,56.54,179002.0,53.1436,53.2847,53.1436,53.1906,179002.0
2018-09-25 10:50:00,56.54,56.68,56.47,56.6,163459.0,53.1906,53.3223,53.1247,53.247,163459.0
2018-09-25 11:00:00,56.6,56.6,56.49,56.54,69573.0,53.247,53.247,53.1436,53.1906,69573.0
2018-09-25 11:10:00,56.55,56.63,56.51,56.53,110166.0,53.2,53.2753,53.1624,53.1812,110166.0
2018-09-25 11:20:00,56.53,56.56,56.4,56.56,122284.0,53.1812,53.2094,53.0589,53.2094,122284.0
2018-09-25 11:30:00,56.56,56.77,56.56,56.75,154744.0,53.2094,53.407,53.2094,53.3882,154744.0
2018-09-25 11:40:00,56.75,56.86,56.74,56.77,105699.0,53.3882,53.4916,53.3787,53.407,105699.0
2018-09-25 11:50:00,56.78,56.81,56.74,56.78,79530.0,53.4164,53.4446,53.3787,53.4164,79530.0
2018-09-25 12:00:00,56.78,56.94,56.76,56.93,65265.0,53.4164,53.5669,53.3976,53.5575,65265.0
2018-09-25 12:10:00,56.93,56.94,56.9,56.92,27433.0,53.5575,53.5669,53.5293,53.5481,27433.0
2018-09-25 12:20:00,56.92,56.96,56.91,56.96,32773.0,53.5481,53.5857,53.5387,53.5857,32773.0
2018-09-25 12:30:00,56.97,57.03,56.94,57.02,117845.0,53.5951,53.6516,53.5669,53.6422,117845.0
2018-09-25 12:40:00,57.02,57.03,56.9,56.92,40140.0,53.6422,53.6516,53.5293,53.5481,40140.0
2018-09-25 12:50:00,56.92,57.03,56.91,56.99,44839.0,53.5481,53.6516,53.5387,53.6139,44839.0
2018-09-25 13:00:00,56.98,57.0,56.93,56.95,59728.0,53.6045,53.6233,53.5575,53.5763,59728.0
2018-09-25 13:10:00,56.94,57.06,56.94,56.98,203487.0,53.5669,53.6798,53.5669,53.6045,203487.0
2018-09-25 13:20:00,56.98,57.0,56.95,56.98,30814.0,53.6045,53.6233,53.5763,53.6045,30814.0
2018-09-25 13:30:00,56.99,57.06,56.97,57.05,56469.0,53.6139,53.6798,53.5951,53.6704,56469.0
2018-09-25 13:40:00,57.05,57.06,56.92,56.98,82056.0,53.6704,53.6798,53.5481,53.6045,82056.0
2018-09-25 13:50:00,56.99,57.04,56.96,57.0,30438.0,53.6139,53.661,53.5857,53.6233,30438.0
2018-09-25 14:00:00,57.0,57.04,56.98,57.01,41407.0,53.6233,53.661,53.6045,53.6328,41407.0
2018-09-25 14:10:00,57.01,57.06,56.98,57.06,30295.0,53.6328,53.6798,53.6045,53.6798,30295.0
2018-09-25 14:20:00,57.06,57.14,57.05,57.13,43976.0,53.6798,53.7551,53.6704,53.7456,43976.0
2018-09-25 14:30:00,57.13,57.16,57.1,57.15,81425.0,53.7456,53.7739,53.7174,53.7645,81425.0
2018-09-25 14:40:00,57.14,57.14,57.01,57.02,43811.0,53.7551,53.7551,53.6328,53.6422,43811.0
2018-09-25 14:50:00,57.01,57.05,56.97,57.05,61578.0,53.6328,53.6704,53.5951,53.6704,61578.0
2018-09-25 15:00:00,57.05,57.05,57.0,57.03,33870.0,53.6704,53.6704,53.6233,53.6516,33870.0
2018-09-25 15:10:00,57.02,57.05,57.0,57.04,37977.0,53.6422,53.6704,53.6233,53.661,37977.0
2018-09-25 15:20:00,57.04,57.05,57.0,57.02,41882.0,53.661,53.6704,53.6233,53.6422,41882.0
2018-09-25 15:30:00,57.02,57.09,56.99,57.06,86206.0,53.6422,53.708,53.6139,53.6798,86206.0
2018-09-25 15:40:00,57.05,57.1,57.02,57.08,173303.0,53.6704,53.7174,53.6422,53.6986,173303.0
2018-09-25 15:50:00,57.08,57.11,57.0,57.1,413781.0,53.6986,53.7268,53.6233,53.7174,413781.0
2018-09-26 09:30:00,57.4,57.5,57.18,57.4,115645.0,53.9997,54.0937,53.7927,53.9997,115645.0
2018-09-26 09:40:00,57.42,57.63,57.36,57.61,172049.0,54.0185,54.216,53.962,54.1972,172049.0
2018-09-26 09:50:00,57.6,57.61,57.43,57.53,151114.0,54.1878,54.1972,54.0279,54.1219,151114.0
2018-09-26 10:00:00,57.51,57.54,57.39,57.39,168699.0,54.1031,54.1314,53.9902,53.9902,168699.0
2018-09-26 10:10:00,57.39,57.48,57.35,57.45,118097.0,53.9902,54.0749,53.9526,54.0467,118097.0
2018-09-26 10:20:00,57.44,57.7,57.42,57.57,221433.0,54.0373,54.2819,54.0185,54.1596,221433.0
2018-09-26 10:30:00,57.58,57.59,57.42,57.48,61599.0,54.169,54.1784,54.0185,54.0749,61599.0
2018-09-26 10:40:00,57.45,57.5,57.42,57.46,64938.0,54.0467,54.0937,54.0185,54.0561,64938.0
2018-09-26 10:50:00,57.45,57.49,57.38,57.42,122755.0,54.0467,54.0843,53.9808,54.0185,122755.0
2018-09-26 11:00:00,57.41,57.54,57.4,57.54,51814.0,54.0091,54.1314,53.9997,54.1314,51814.0
2018-09-26 11:10:00,57.55,57.62,57.54,57.59,51077.0,54.1408,54.2066,54.1314,54.1784,51077.0
2018-09-26 11:20:00,57.59,57.63,57.57,57.63,48632.0,54.1784,54.216,54.1596,54.216,48632.0
2018-09-26 11:30:00,57.62,57.62,57.5,57.58,38956.0,54.2066,54.2066,54.0937,54.169,38956.0
2018-09-26 11:40:00,57.58,57.59,57.55,57.59,19956.0,54.169,54.1784,54.1408,54.1784,19956.0
2018-09-26 11:50:00,57.59,57.67,57.57,57.66,49817.0,54.1784,54.2537,54.1596,54.2442,49817.0
2018-09-26 12:00:00,57.67,57.7,57.61,57.61,24546.0,54.2537,54.2819,54.1972,54.1972,24546.0
2018-09-26 12:10:00,57.62,57.67,57.6,57.67,19048.0,54.2066,54.2537,54.1878,54.2537,19048.0
2018-09-26 12:20:00,57.66,57.71,57.63,57.71,44793.0,54.2442,54.2913,54.216,54.2913,44793.0
2018-09-26 12:30:00,57.71,57.79,57.7,57.73,92196.0,54.2913,54.3665,54.2819,54.3101,92196.0
2018-09-26 12:40:00,57.73,57.91,57.73,57.89,97547.0,54.3101,54.4794,54.3101,54.4606,97547.0
2018-09-26 12:50:00,57.89,57.95,57.85,57.85,56088.0,54.4606,54.5171,54.423,54.423,56088.0
2018-09-26 13:00:00,57.85,57.87,57.82,57.84,33028.0,54.423,54.4418,54.3948,54.4136,33028.0
2018-09-26 13:10:00,57.84,57.88,57.81,57.82,34653.0,54.4136,54.4512,54.3854,54.3948,34653.0
2018-09-26 13:20:00,57.82,57.83,57.8,57.81,31218.0,54.3948,54.4042,54.376,54.3854,31218.0
2018-09-26 13:30:00,57.81,57.91,57.8,57.9,34698.0,54.3854,54.4794,54.376,54.47,34698.0
2018-09-26 13:40:00,57.89,57.89,57.82,57.84,72835.0,54.4606,54.4606,54.3948,54.4136,72835.0
2018-09-26 13:50:00,57.85,57.86,57.76,57.76,27922.0,54.423,54.4324,54.3383,54.3383,27922.0
2018-09-26 14:00:00,57.78,57.86,57.72,57.76,97125.0,54.3571,54.4324,54.3007,54.3383,97125.0
2018-09-26 14:10:00,57.77,57.92,57.77,57.89,93152.0,54.3477,54.4888,54.3477,54.4606,93152.0
2018-09-26 14:20:00,57.88,57.89,57.8,57.83,64123.0,54.4512,54.4606,54.376,54.4042,64123.0
2018-09-26 14:30:00,57.82,57.89,57.81,57.87,87298.0,54.3948,54.4606,54.3854,54.4418,87298.0
2018-09-26 14:40:00,57.86,57.88,57.81,57.86,72951.0,54.4324,54.4512,54.3854,54.4324,72951.0
2018-09-26 14:50:00,57.86,57.9,57.83,57.9,54060.0,54.4324,54.47,54.4042,54.47,54060.0
2018-09-26 15:00:00,57.89,57.94,57.79,57.86,112389.0,54.4606,54.5077,54.3665,54.4324,112389.0
2018-09-26 15:10:00,57.86,57.87,57.81,57.82,52058.0,54.4324,54.4418,54.3854,54.3948,52058.0
2018-09-26 15:20:00,57.82,57.95,57.81,57.93,108209.0,54.3948,54.5171,54.3854,54.4983,108209.0
2018-09-26 15:30:00,57.92,57.93,57.74,57.77,232774.0,54.4888,54.4983,54.3195,54.3477,232774.0
2018-09-26 15:40:00,57.77,57.77,57.49,57.5,180602.0,54.3477,54.3477,54.0843,54.0937,180602.0
2018-09-26 15:50:00,57.5,57.58,57.46,57.52,510746.0,54.0937,54.169,54.0561,54.1125,510746.0
2018-09-27 09:30:00,57.82,58.32,57.82,58.32,279977.0,54.3948,54.8651,54.3948,54.8651,279977.0
2018-09-27 09:40:00,58.34,58.43,58.05,58.1,174242.0,54.884,54.9686,54.6111,54.6582,174242.0
2018-09-27 09:50:00,58.08,58.13,57.94,58.06,158037.0,54.6394,54.6864,54.5077,54.6206,158037.0
2018-09-27 10:00:00,58.06,58.33,58.06,58.32,147046.0,54.6206,54.8746,54.6206,54.8651,147046.0
2018-09-27 10:10:00,58.33,58.41,58.3,58.35,102502.0,54.8746,54.9498,54.8463,54.8934,102502.0
2018-09-27 10:20:00,58.35,58.47,58.22,58.44,88769.0,54.8934,55.0063,54.7711,54.978,88769.0
2018-09-27 10:30:00,58.43,58.53,58.38,58.4,92933.0,54.9686,55.0627,54.9216,54.9404,92933.0
2018-09-27 10:40:00,58.4,58.43,58.18,58.28,97665.0,54.9404,54.9686,54.7334,54.8275,97665.0
2018-09-27 10:50:00,58.29,58.33,58.21,58.23,110839.0,54.8369,54.8746,54.7617,54.7805,110839.0
2018-09-27 11:00:00,58.24,58.38,58.24,58.38,59441.0,54.7899,54.9216,54.7899,54.9216,59441.0
2018-09-27 11:10:00,58.38,58.42,58.34,58.39,68775.0,54.9216,54.9592,54.884,54.931,68775.0
2018-09-27 11:20:00,58.39,58.41,58.31,58.37,53911.0,54.931,54.9498,54.8557,54.9122,53911.0
2018-09-27 11:30:00,58.37,58.37,58.27,58.36,55431.0,54.9122,54.9122,54.8181,54.9028,55431.0
2018-09-27 11:40:00,58.36,58.4,58.31,58.37,61089.0,54.9028,54.9404,54.8557,54.9122,61089.0
2018-09-27 11:50:00,58.37,58.5,58.35,58.48,62618.0,54.9122,55.0345,54.8934,55.0157,62618.0
2018-09-27 12:00:00,58.48,58.48,58.4,58.47,55970.0,55.0157,55.0157,54.9404,55.0063,55970.0
2018-09-27 12:10:00,58.47,58.56,58.46,58.56,37778.0,55.0063,55.0909,54.9969,55.0909,37778.0
2018-09-27 12:20:00,58.55,58.58,58.44,58.51,52398.0,55.0815,55.1097,54.978,55.0439,52398.0
2018-09-27 12:30:00,58.51,58.52,58.43,58.49,34229.0,55.0439,55.0533,54.9686,55.0251,34229.0
2018-09-27 12:40:00,58.48,58.55,58.48,58.55,31728.0,55.0157,55.0815,55.0157,55.0815,31728.0
2018-09-27 12:50:00,58.55,58.58,58.51,58.52,34595.0,55.0815,55.1097,55.0439,55.0533,34595.0
2018-09-27 13:00:00,58.51,58.54,58.45,58.54,38155.0,55.0439,55.0721,54.9874,55.0721,38155.0
2018-09-27 13:10:00,58.53,58.55,58.45,58.46,39877.0,55.0627,55.0815,54.9874,54.9969,39877.0
2018-09-27 13:20:00,58.46,58.46,58.38,58.4,41614.0,54.9969,54.9969,54.9216,54.9404,41614.0
2018-09-27 13:30:00,58.4,58.41,58.3,58.31,38099.0,54.9404,54.9498,54.8463,54.8557,38099.0
2018-09-27 13:40:00,58.31,58.34,58.27,58.27,32925.0,54.8557,54.884,54.8181,54.8181,32925.0
2018-09-27 13:50:00,58.27,58.27,58.21,58.22,29544.0,54.8181,54.8181,54.7617,54.7711,29544.0
2018-09-27 14:00:00,58.23,58.23,58.16,58.23,33969.0,54.7805,54.7805,54.7146,54.7805,33969.0
2018-09-27 14:10:00,58.22,58.24,58.15,58.2,35349.0,54.7711,54.7899,54.7052,54.7523,35349.0
2018-09-27 14:20:00,58.2,58.2,58.15,58.19,42165.0,54.7523,54.7523,54.7052,54.7429,42165.0
2018-09-27 14:30:00,58.2,58.22,58.06,58.07,55129.0,54.7523,54.7711,54.6206,54.63,55129.0
2018-09-27 14:40:00,58.07,58.07,57.98,58.01,80788.0,54.63,54.63,54.5453,54.5735,80788.0
2018-09-27 14:50:00,58.01,58.09,58.0,58.03,30375.0,54.5735,54.6488,54.5641,54.5923,30375.0
2018-09-27 15:00:00,58.04,58.13,58.03,58.12,47551.0,54.6017,54.6864,54.5923,54.677,47551.0
2018-09-27 15:10:00,58.11,58.16,58.08,58.15,51866.0,54.6676,54.7146,54.6394,54.7052,51866.0
2018-09-27 15:20:00,58.14,58.16,58.06,58.06,50625.0,54.6958,54.7146,54.6206,54.6206,50625.0
2018-09-27 15:30:00,58.07,58.07,57.91,58.0,134154.0,54.63,54.63,54.4794,54.5641,134154.0
2018-09-27 15:40:00,58.0,58.05,57.99,58.01,129110.0,54.5641,54.6111,54.5547,54.5735,129110.0
2018-09-27 15:50:00,58.0,58.07,57.99,58.0,272832.0,54.5641,54.63,54.5547,54.5641,272832.0
2018-09-28 09:30:00,58.0,58.12,57.71,58.01,103280.0,54.5641,54.677,54.2913,54.5735,103280.0
2018-09-28 09:40:00,58.02,58.09,57.92,58.03,32699.0,54.5829,54.6488,54.4888,54.5923,32699.0
2018-09-28 09:50:00,58.05,58.19,58.04,58.12,58306.0,54.6111,54.7429,54.6017,54.677,58306.0
2018-09-28 10:00:00,58.12,58.18,58.04,58.07,64278.0,54.677,54.7334,54.6017,54.63,64278.0
2018-09-28 10:10:00,58.06,58.1,57.99,58.04,158786.0,54.6206,54.6582,54.5547,54.6017,158786.0
2018-09-28 10:20:00,58.04,58.08,57.84,58.0,186408.0,54.6017,54.6394,54.4136,54.5641,186408.0
2018-09-28 10:30:00,58.01,58.2,58.0,58.19,143878.0,54.5735,54.7523,54.5641,54.7429,143878.0
2018-09-28 10:40:00,58.18,58.19,58.12,58.16,32043.0,54.7334,54.7429,54.677,54.7146,32043.0
2018-09-28 10:50:00,58.17,58.19,58.12,58.16,64825.0,54.724,54.7429,54.677,54.7146,64825.0
2018-09-28 11:00:00,58.16,58.27,58.14,58.19,94322.0,54.7146,54.8181,54.6958,54.7429,94322.0
2018-09-28 11:10:00,58.18,58.22,58.11,58.14,59958.0,54.7334,54.7711,54.6676,54.6958,59958.0
2018-09-28 11:20:00,58.14,58.15,58.04,58.1,40337.0,54.6958,54.7052,54.6017,54.6582,40337.0
2018-09-28 11:30:00,58.1,58.13,58.04,58.06,45562.0,54.6582,54.6864,54.6017,54.6206,45562.0
2018-09-28 11:40:00,58.06,58.07,57.93,57.95,63591.0,54.6206,54.63,54.4983,54.5171,63591.0
2018-09-28 11:50:00,57.94,57.94,57.82,57.83,42265.0,54.5077,54.5077,54.3948,54.4042,42265.0
2018-09-28 12:00:00,57.83,57.89,57.81,57.86,52622.0,54.4042,54.4606,54.3854,54.4324,52622.0
2018-09-28 12:10:00,57.86,57.89,57.69,57.7,91362.0,54.4324,54.4606,54.2725,54.2819,91362.0
2018-09-28 12:20:00,57.7,57.75,57.67,57.71,53664.0,54.2819,54.3289,54.2537,54.2913,53664.0
2018-09-28 12:30:00,57.71,57.75,57.69,57.74,39632.0,54.2913,54.3289,54.2725,54.3195,39632.0
2018-09-28 12:40:00,57.74,57.74,57.58,57.63,34742.0,54.3195,54.3195,54.169,54.216,34742.0
2018-09-28 12:50:00,57.62,57.74,57.62,57.7,36895.0,54.2066,54.3195,54.2066,54.2819,36895.0
2018-09-28 13:00:00,57.69,57.69,57.54,57.62,87097.0,54.2725,54.2725,54.1314,54.2066,87097.0
2018-09-28 13:10:00,57.63,57.66,57.55,57.57,50641.0,54.216,54.2442,54.1408,54.1596,50641.0
2018-09-28 13:20:00,57.58,57.62,57.55,57.61,62387.0,54.169,54.2066,54.1408,54.1972,62387.0
2018-09-28 13:30:00,57.61,57.71,57.59,57.66,42500.0,54.1972,54.2913,54.1784,54.2442,42500.0
2018-09-28 13:40:00,57.67,57.67,57.57,57.63,50271.0,54.2537,54.2537,54.1596,54.216,50271.0
2018-09-28 13:50:00,57.63,57.75,57.62,57.73,71773.0,54.216,54.3289,54.2066,54.3101,71773.0
2018-09-28 14:00:00,57.73,57.77,57.67,57.72,54061.0,54.3101,54.3477,54.2537,54.3007,54061.0
2018-09-28 14:10:00,57.72,57.76,57.68,57.69,61030.0,54.3007,54.3383,54.2631,54.2725,61030.0
2018-09-28 14:20:00,57.7,57.77,57.6,57.62,74626.0,54.2819,54.3477,54.1878,54.2066,74626.0
2018-09-28 14:30:00,57.62,57.73,57.61,57.69,56848.0,54.2066,54.3101,54.1972,54.2725,56848.0
2018-09-28 14:40:00,57.7,57.74,57.69,57.7,56347.0,54.2819,54.3195,54.2725,54.2819,56347.0
2018-09-28 14:50:00,57.7,57.75,57.69,57.72,37724.0,54.2819,54.3289,54.2725,54.3007,37724.0
2018-09-28 15:00:00,57.71,57.8,57.7,57.72,86004.0,54.2913,54.376,54.2819,54.3007,86004.0
2018-09-28 15:10:00,57.71,57.73,57.6,57.64,106837.0,54.2913,54.3101,54.1878,54.2254,106837.0
2018-09-28 15:20:00,57.64,57.72,57.64,57.71,138621.0,54.2254,54.3007,54.2254,54.2913,138621.0
2018-09-28 15:30:00,57.71,57.86,57.66,57.86,206215.0,54.2913,54.4324,54.2442,54.4324,206215.0
2018-09-28 15:40:00,57.85,57.93,57.83,57.91,137468.0,54.423,54.4983,54.4042,54.4794,137468.0
2018-09-28 15:50:00,57.89,57.92,57.82,57.83,320703.0,54.4606,54.4888,54.3948,54.4042,320703.0
2018-10-01 09:30:00,57.99,58.14,57.47,57.5,186402.0,54.5547,54.6958,54.0655,54.0937,186402.0
2018-10-01 09:40:00,57.52,57.8,57.52,57.69,70921.0,54.1125,54.376,54.1125,54.2725,70921.0
2018-10-01 09:50:00,57.67,57.83,57.66,57.81,87721.0,54.2537,54.4042,54.2442,54.3854,87721.0
2018-10-01 10:00:00,57.82,57.94,57.82,57.92,72849.0,54.3948,54.5077,54.3948,54.4888,72849.0
2018-10-01 10:10:00,57.92,58.1,57.91,58.07,78753.0,54.4888,54.6582,54.4794,54.63,78753.0
2018-10-01 10:20:00,58.08,58.12,57.95,57.96,44929.0,54.6394,54.677,54.5171,54.5265,44929.0
2018-10-01 10:30:00,57.95,58.04,57.93,57.96,91890.0,54.5171,54.6017,54.4983,54.5265,91890.0
2018-10-01 10:40:00,57.96,57.97,57.87,57.94,47942.0,54.5265,54.5359,54.4418,54.5077,47942.0
2018-10-01 10:50:00,57.94,58.01,57.92,57.99,45695.0,54.5077,54.5735,54.4888,54.5547,45695.0
2018-10-01 11:00:00,58.0,58.07,57.94,57.97,100434.0,54.5641,54.63,54.5077,54.5359,100434.0
2018-10-01 11:10:00,57.98,58.03,57.92,57.98,77524.0,54.5453,54.5923,54.4888,54.5453,77524.0
2018-10-01 11:20:00,57.98,57.98,57.87,57.89,96496.0,54.5453,54.5453,54.4418,54.4606,96496.0
2018-10-01 11:30:00,57.9,57.91,57.79,57.79,57483.0,54.47,54.4794,54.3665,54.3665,57483.0
2018-10-01 11:40:00,57.79,57.81,57.69,57.71,52280.0,54.3665,54.3854,54.2725,54.2913,52280.0
2018-10-01 11:50:00,57.72,57.74,57.53,57.55,89154.0,54.3007,54.3195,54.1219,54.1408,89154.0
2018-10-01 12:00:00,57.56,57.62,57.54,57.59,55044.0,54.1502,54.2066,54.1314,54.1784,55044.0
2018-10-01 12:10:00,57.58,57.58,57.39,57.5,110082.0,54.169,54.169,53.9902,54.0937,110082.0
2018-10-01 12:20:00,57.5,57.5,57.29,57.3,137513.0,54.0937,54.0937,53.8962,53.9056,137513.0
2018-10-01 12:30:00,57.3,57.38,57.27,57.36,58754.0,53.9056,53.9808,53.8774,53.962,58754.0
2018-10-01 12:40:00,57.36,57.4,57.3,57.31,66390.0,53.962,53.9997,53.9056,53.915,66390.0
2018-10-01 12:50:00,57.31,57.41,57.28,57.38,64100.0,53.915,54.0091,53.8868,53.9808,64100.0
2018-10-01 13:00:00,57.38,57.53,57.37,57.49,77006.0,53.9808,54.1219,53.9714,54.0843,77006.0
2018-10-01 13:10:00,57.48,57.59,57.48,57.59,48233.0,54.0749,54.1784,54.0749,54.1784,48233.0
2018-10-01 13:20:00,57.58,57.67,57.58,57.62,50008.0,54.169,54.2537,54.169,54.2066,50008.0
2018-10-01 13:30:00,57.62,57.62,57.56,57.57,28724.0,54.2066,54.2066,54.1502,54.1596,28724.0
2018-10-01 13:40:00,57.57,57.67,57.57,57.67,33250.0,54.1596,54.2537,54.1596,54.2537,33250.0
2018-10-01 13:50:00,57.67,57.68,57.56,57.59,45505.0,54.2537,54.2631,54.1502,54.1784,45505.0
2018-10-01 14:00:00,57.59,57.59,57.37,57.39,85333.0,54.1784,54.1784,53.9714,53.9902,85333.0
2018-10-01 14:10:00,57.39,57.42,56.98,57.02,196095.0,53.9902,54.0185,53.6045,53.6422,196095.0
2018-10-01 14:20:00,57.03,57.21,57.03,57.2,118092.0,53.6516,53.8209,53.6516,53.8115,118092.0
2018-10-01 14:30:00,57.2,57.21,57.05,57.08,78651.0,53.8115,53.8209,53.6704,53.6986,78651.0
2018-10-01 14:40:00,57.09,57.09,56.94,56.94,129182.0,53.708,53.708,53.5669,53.5669,129182.0
2018-10-01 14:50:00,56.95,56.96,56.86,56.87,76325.0,53.5763,53.5857,53.4916,53.501,76325.0
2018-10-01 15:00:00,56.87,56.87,56.63,56.69,244113.0,53.501,53.501,53.2753,53.3317,244113.0
2018-10-01 15:10:00,56.69,56.71,56.56,56.57,167662.0,53.3317,53.3505,53.2094,53.2188,167662.0
2018-10-01 15:20:00,56.57,56.57,56.37,56.45,262286.0,53.2188,53.2188,53.0307,53.1059,262286.0
2018-10-01 15:30:00,56.45,56.47,56.32,56.44,318435.0,53.1059,53.1247,52.9836,53.0965,318435.0
2018-10-01 15:40:00,56.43,56.62,56.41,56.6,308900.0,53.0871,53.2659,53.0683,53.247,308900.0
2018-10-01 15:50:00,56.6,56.63,56.56,56.61,487810.0,53.247,53.2753,53.2094,53.2564,487810.0
2018-10-02 09:30:00,55.44,55.6,54.81,55.07,685722.0,52.1558,52.3063,51.5631,51.8077,685722.0
2018-10-02 09:40:00,55.07,55.25,54.94,55.16,302699.0,51.8077,51.977,51.6854,51.8923,302699.0
2018-10-02 09:50:00,55.16,55.27,54.82,54.87,412790.0,51.8923,51.9958,51.5725,51.6195,412790.0
2018-10-02 10:00:00,54.86,54.86,54.68,54.7,357545.0,51.6101,51.6101,51.4408,51.4596,357545.0
2018-10-02 10:10:00,54.71,54.93,54.62,54.88,238723.0,51.469,51.676,51.3843,51.6289,238723.0
2018-10-02 10:20:00,54.88,54.93,54.72,54.92,188200.0,51.6289,51.676,51.4784,51.6666,188200.0
2018-10-02 10:30:00,54.92,54.94,54.61,54.64,198795.0,51.6666,51.6854,51.3749,51.4032,198795.0
2018-10-02 10:40:00,54.62,54.75,54.55,54.72,174071.0,51.3843,51.5066,51.3185,51.4784,174071.0
2018-10-02 10:50:00,54.73,54.76,54.54,54.58,207230.0,51.4878,51.516,51.3091,51.3467,207230.0
2018-10-02 11:00:00,54.58,54.6,54.45,54.5,202122.0,51.3467,51.3655,51.2244,51.2714,202122.0
2018-10-02 11:10:00,54.5,54.56,54.44,54.5,145138.0,51.2714,51.3279,51.215,51.2714,145138.0
2018-10-02 11:20:00,54.5,54.54,54.29,54.29,193902.0,51.2714,51.3091,51.0739,51.0739,193902.0
2018-10-02 11:30:00,54.3,54.39,54.25,54.29,193739.0,51.0833,51.168,51.0363,51.0739,193739.0
2018-10-02 11:40:00,54.29,54.43,54.21,54.41,181210.0,51.0739,51.2056,50.9986,51.1868,181210.0
2018-10-02 11:50:00,54.41,54.56,54.38,54.55,154985.0,51.1868,51.3279,51.1586,51.3185,154985.0
2018-10-02 12:00:00,54.55,54.63,54.54,54.6,104187.0,51.3185,51.3937,51.3091,51.3655,104187.0
2018-10-02 12:10:00,54.59,54.67,54.58,54.65,83777.0,51.3561,51.4314,51.3467,51.4126,83777.0
2018-10-02 12:20:00,54.65,54.65,54.6,54.61,87279.0,51.4126,51.4126,51.3655,51.3749,87279.0
2018-10-02 12:30:00,54.61,54.63,54.58,54.63,90841.0,51.3749,51.3937,51.3467,51.3937,90841.0
2018-10-02 12:40:00,54.63,54.69,54.6,54.64,173627.0,51.3937,51.4502,51.3655,51.4032,173627.0
2018-10-02 12:50:00,54.64,54.73,54.59,54.73,127165.0,51.4032,51.4878,51.3561,51.4878,127165.0
2018-10-02 13:00:00,54.73,54.83,54.72,54.79,142022.0,51.4878,51.5819,51.4784,51.5443,142022.0
2018-10-02 13:10:00,54.8,54.83,54.76,54.79,93578.0,51.5537,51.5819,51.516,51.5443,93578.0
2018-10-02 13:20:00,54.79,54.8,54.65,54.66,83214.0,51.5443,51.5537,51.4126,51.422,83214.0
2018-10-02 13:30:00,54.66,54.72,54.65,54.68,46833.0,51.422,51.4784,51.4126,51.4408,46833.0
2018-10-02 13:40:00,54.67,54.73,54.65,54.72,71751.0,51.4314,51.4878,51.4126,51.4784,71751.0
2018-10-02 13:50:00,54.72,54.79,54.69,54.77,89067.0,51.4784,51.5443,51.4502,51.5255,89067.0
2018-10-02 14:00:00,54.77,54.79,54.7,54.7,53156.0,51.5255,51.5443,51.4596,51.4596,53156.0
2018-10-02 14:10:00,54.7,54.7,54.64,54.66,88380.0,51.4596,51.4596,51.4032,51.422,88380.0
2018-10-02 14:20:00,54.66,54.67,54.59,54.63,98447.0,51.422,51.4314,51.3561,51.3937,98447.0
2018-10-02 14:30:00,54.63,54.64,54.53,54.54,76481.0,51.3937,51.4032,51.2997,51.3091,76481.0
2018-10-02 14:40:00,54.55,54.58,54.5,54.57,134013.0,51.3185,51.3467,51.2714,51.3373,134013.0
2018-10-02 14:50:00,54.57,54.58,54.54,54.57,70993.0,51.3373,51.3467,51.3091,51.3373,70993.0
2018-10-02 15:00:00,54.56,54.6,54.53,54.57,126427.0,51.3279,51.3655,51.2997,51.3373,126427.0
2018-10-02 15:10:00,54.58,54.58,54.44,54.44,131377.0,51.3467,51.3467,51.215,51.215,131377.0
2018-10-02 15:20:00,54.45,54.64,54.44,54.62,133928.0,51.2244,51.4032,51.215,51.3843,133928.0
2018-10-02 15:30:00,54.62,54.7,54.6,54.66,231564.0,51.3843,51.4596,51.3655,51.422,231564.0
2018-10-02 15:40:00,54.67,54.7,54.57,54.68,247035.0,51.4314,51.4596,51.3373,51.4408,247035.0
2018-10-02 15:50:00,54.68,54.73,54.66,54.67,566774.0,51.4408,51.4878,51.422,51.4314,566774.0
2018-10-03 09:30:00,54.99,55.2,54.43,54.44,380259.0,51.7324,51.93,51.2056,51.215,380259.0
2018-10-03 09:40:00,54.43,54.66,54.37,54.56,223293.0,51.2056,51.422,51.1491,51.3279,223293.0
2018-10-03 09:50:00,54.57,54.58,54.25,54.3,137933.0,51.3373,51.3467,51.0363,51.0833,137933.0
2018-10-03 10:00:00,54.31,54.47,54.29,54.45,173020.0,51.0927,51.2432,51.0739,51.2244,173020.0
2018-10-03 10:10:00,54.46,54.51,54.33,54.36,138257.0,51.2338,51.2809,51.1115,51.1397,138257.0
2018-10-03 10:20:00,54.36,54.5,54.35,54.42,74491.0,51.1397,51.2714,51.1303,51.1962,74491.0
2018-10-03 10:30:00,54.42,54.82,54.42,54.65,395704.0,51.1962,51.5725,51.1962,51.4126,395704.0
2018-10-03 10:40:00,54.64,54.64,54.34,54.45,149929.0,51.4032,51.4032,51.1209,51.2244,149929.0
2018-10-03 10:50:00,54.46,54.54,54.42,54.45,92974.0,51.2338,51.3091,51.1962,51.2244,92974.0
2018-10-03 11:00:00,54.45,54.45,54.33,54.36,71565.0,51.2244,51.2244,51.1115,51.1397,71565.0
2018-10-03 11:10:00,54.36,54.65,54.3,54.65,194754.0,51.1397,51.4126,51.0833,51.4126,194754.0
2018-10-03 11:20:00,54.65,54.82,54.63,54.8,171453.0,51.4126,51.5725,51.3937,51.5537,171453.0
2018-10-03 11:30:00,54.8,54.8,54.63,54.65,159824.0,51.5537,51.5537,51.3937,51.4126,159824.0
2018-10-03 11:40:00,54.66,54.77,54.65,54.76,94342.0,51.422,51.5255,51.4126,51.516,94342.0
2018-10-03 11:50:00,54.75,54.84,54.75,54.78,91050.0,51.5066,51.5913,51.5066,51.5349,91050.0
2018-10-03 12:00:00,54.78,54.84,54.76,54.8,75436.0,51.5349,51.5913,51.516,51.5537,75436.0
2018-10-03 12:10:00,54.81,54.98,54.8,54.95,106503.0,51.5631,51.723,51.5537,51.6948,106503.0
2018-10-03 12:20:00,54.96,55.0,54.89,54.91,83631.0,51.7042,51.7418,51.6383,51.6572,83631.0
2018-10-03 12:30:00,54.91,54.97,54.83,54.89,97980.0,51.6572,51.7136,51.5819,51.6383,97980.0
2018-10-03 12:40:00,54.89,54.92,54.79,54.9,96967.0,51.6383,51.6666,51.5443,51.6477,96967.0
2018-10-03 12:50:00,54.9,54.9,54.82,54.82,58441.0,51.6477,51.6477,51.5725,51.5725,58441.0
2018-10-03 13:00:00,54.82,54.88,54.78,54.79,101189.0,51.5725,51.6289,51.5349,51.5443,101189.0
2018-10-03 13:10:00,54.79,54.85,54.76,54.83,63722.0,51.5443,51.6007,51.516,51.5819,63722.0
2018-10-03 13:20:00,54.83,54.9,54.83,54.88,94626.0,51.5819,51.6477,51.5819,51.6289,94626.0
2018-10-03 13:30:00,54.87,54.89,54.78,54.8,73504.0,51.6195,51.6383,51.5349,51.5537,73504.0
2018-10-03 13:40:00,54.81,54.83,54.77,54.83,74657.0,51.5631,51.5819,51.5255,51.5819,74657.0
2018-10-03 13:50:00,54.83,54.84,54.8,54.8,101219.0,51.5819,51.5913,51.5537,51.5537,101219.0
2018-10-03 14:00:00,54.81,54.82,54.7,54.73,99415.0,51.5631,51.5725,51.4596,51.4878,99415.0
2018-10-03 14:10:00,54.73,54.82,54.72,54.73,101165.0,51.4878,51.5725,51.4784,51.4878,101165.0
2018-10-03 14:20:00,54.73,54.79,54.7,54.78,77170.0,51.4878,51.5443,51.4596,51.5349,77170.0
2018-10-03 14:30:00,54.78,54.82,54.61,54.62,125569.0,51.5349,51.5725,51.3749,51.3843,125569.0
2018-10-03 14:40:00,54.61,54.61,54.49,54.51,97637.0,51.3749,51.3749,51.262,51.2809,97637.0
2018-10-03 14:50:00,54.51,54.55,54.48,54.54,101214.0,51.2809,51.3185,51.2526,51.3091,101214.0
2018-10-03 15:00:00,54.54,54.55,54.46,54.48,93368.0,51.3091,51.3185,51.2338,51.2526,93368.0
2018-10-03 15:10:00,54.48,54.54,54.41,54.41,110465.0,51.2526,51.3091,51.1868,51.1868,110465.0
2018-10-03 15:20:00,54.42,54.45,54.36,54.45,116268.0,51.1962,51.2244,51.1397,51.2244,116268.0
2018-10-03 15:30:00,54.45,54.47,54.36,54.37,333707.0,51.2244,51.2432,51.1397,51.1491,333707.0
2018-10-03 15:40:00,54.36,54.44,54.36,54.39,348648.0,51.1397,51.215,51.1397,51.168,348648.0
2018-10-03 15:50:00,54.38,54.41,54.29,54.32,852800.0,51.1586,51.1868,51.0739,51.1021,852800.0
2018-10-04 09:30:00,54.25,54.43,53.92,53.99,201737.0,51.0363,51.2056,50.7258,50.7917,201737.0
2018-10-04 09:40:00,53.99,54.01,53.69,53.92,128035.0,50.7917,50.8105,50.5094,50.7258,128035.0
2018-10-04 09:50:00,53.92,54.19,53.89,54.18,137746.0,50.7258,50.9798,50.6976,50.9704,137746.0
2018-10-04 10:00:00,54.18,54.18,53.92,53.94,125126.0,50.9704,50.9704,50.7258,50.7446,125126.0
2018-10-04 10:10:00,53.95,53.95,53.67,53.72,140485.0,50.754,50.754,50.4906,50.5377,140485.0
2018-10-04 10:20:00,53.71,53.75,53.51,53.67,228842.0,50.5282,50.5659,50.3401,50.4906,228842.0
2018-10-04 10:30:00,53.68,53.73,53.48,53.51,171161.0,50.5,50.5471,50.3119,50.3401,171161.0
2018-10-04 10:40:00,53.5,53.55,53.4,53.5,427004.0,50.3307,50.3777,50.2366,50.3307,427004.0
2018-10-04 10:50:00,53.49,53.52,53.41,53.46,145703.0,50.3213,50.3495,50.246,50.2931,145703.0
2018-10-04 11:00:00,53.47,53.66,53.46,53.63,135647.0,50.3025,50.4812,50.2931,50.453,135647.0
2018-10-04 11:10:00,53.63,53.65,53.53,53.55,158580.0,50.453,50.4718,50.3589,50.3777,158580.0
2018-10-04 11:20:00,53.54,53.71,53.48,53.59,128843.0,50.3683,50.5282,50.3119,50.4154,128843.0
2018-10-04 11:30:00,53.59,53.68,53.55,53.56,288790.0,50.4154,50.5,50.3777,50.3871,288790.0
2018-10-04 11:40:00,53.55,53.68,53.55,53.55,63913.0,50.3777,50.5,50.3777,50.3777,63913.0
2018-10-04 11:50:00,53.55,53.6,53.48,53.48,140837.0,50.3777,50.4248,50.3119,50.3119,140837.0
2018-10-04 12:00:00,53.48,53.48,53.27,53.33,183684.0,50.3119,50.3119,50.1143,50.1708,183684.0
2018-10-04 12:10:00,53.33,53.33,53.22,53.28,269958.0,50.1708,50.1708,50.0673,50.1237,269958.0
2018-10-04 12:20:00,53.28,53.28,53.13,53.25,181388.0,50.1237,50.1237,49.9826,50.0955,181388.0
2018-10-04 12:30:00,53.25,53.38,53.2,53.33,104969.0,50.0955,50.2178,50.0485,50.1708,104969.0
2018-10-04 12:40:00,53.33,53.34,53.23,53.31,95133.0,50.1708,50.1802,50.0767,50.1519,95133.0
2018-10-04 12:50:00,53.3,53.36,53.2,53.25,96470.0,50.1425,50.199,50.0485,50.0955,96470.0
2018-10-04 13:00:00,53.25,53.27,53.17,53.18,43655.0,50.0955,50.1143,50.0202,50.0296,43655.0
2018-10-04 13:10:00,53.18,53.21,53.08,53.09,372580.0,50.0296,50.0579,49.9356,49.945,372580.0
2018-10-04 13:20:00,53.09,53.21,53.04,53.21,105490.0,49.945,50.0579,49.8979,50.0579,105490.0
2018-10-04 13:30:00,53.2,53.22,53.1,53.21,123406.0,50.0485,50.0673,49.9544,50.0579,123406.0
2018-10-04 13:40:00,53.22,53.41,53.22,53.29,212437.0,50.0673,50.246,50.0673,50.1331,212437.0
2018-10-04 13:50:00,53.3,53.31,53.15,53.22,190509.0,50.1425,50.1519,50.0014,50.0673,190509.0
2018-10-04 14:00:00,53.22,53.26,53.16,53.19,135800.0,50.0673,50.1049,50.0108,50.039,135800.0
2018-10-04 14:10:00,53.19,53.23,53.13,53.13,98677.0,50.039,50.0767,49.9826,49.9826,98677.0
2018-10-04 14:20:00,53.13,53.23,53.09,53.23,91201.0,49.9826,50.0767,49.945,50.0767,91201.0
2018-10-04 14:30:00,53.23,53.35,53.2,53.35,107376.0,50.0767,50.1896,50.0485,50.1896,107376.0
2018-10-04 14:40:00,53.34,53.4,53.3,53.35,78840.0,50.1802,50.2366,50.1425,50.1896,78840.0
2018-10-04 14:50:00,53.35,53.54,53.34,53.52,103539.0,50.1896,50.3683,50.1802,50.3495,103539.0
2018-10-04 15:00:00,53.52,53.71,53.48,53.69,256056.0,50.3495,50.5282,50.3119,50.5094,256056.0
2018-10-04 15:10:00,53.69,53.72,53.58,53.63,90957.0,50.5094,50.5377,50.4059,50.453,90957.0
2018-10-04 15:20:00,53.62,53.62,53.5,53.51,86074.0,50.4436,50.4436,50.3307,50.3401,86074.0
2018-10-04 15:30:00,53.5,53.54,53.46,53.48,117861.0,50.3307,50.3683,50.2931,50.3119,117861.0
2018-10-04 15:40:00,53.48,53.55,53.43,53.52,319163.0,50.3119,50.3777,50.2648,50.3495,319163.0
2018-10-04 15:50:00,53.52,53.56,53.51,53.55,443232.0,50.3495,50.3871,50.3401,50.3777,443232.0
2018-10-05 09:30:00,53.74,53.87,53.51,53.62,181543.0,50.5565,50.6788,50.3401,50.4436,181543.0
2018-10-05 09:40:00,53.62,53.63,53.32,53.52,90260.0,50.4436,50.453,50.1613,50.3495,90260.0
2018-10-05 09:50:00,53.52,53.67,53.45,53.61,116869.0,50.3495,50.4906,50.2836,50.4342,116869.0
2018-10-05 10:00:00,53.61,53.66,53.41,53.45,101706.0,50.4342,50.4812,50.246,50.2836,101706.0
2018-10-05 10:10:00,53.44,53.65,53.43,53.58,109270.0,50.2742,50.4718,50.2648,50.4059,109270.0
2018-10-05 10:20:00,53.58,53.65,53.55,53.57,72489.0,50.4059,50.4718,50.3777,50.3965,72489.0
2018-10-05 10:30:00,53.57,53.57,53.34,53.35,55362.0,50.3965,50.3965,50.1802,50.1896,55362.0
2018-10-05 10:40:00,53.35,53.39,53.21,53.25,78307.0,50.1896,50.2272,50.0579,50.0955,78307.0
2018-10-05 10:50:00,53.24,53.31,53.12,53.16,89001.0,50.0861,50.1519,49.9732,50.0108,89001.0
2018-10-05 11:00:00,53.16,53.22,53.09,53.13,63785.0,50.0108,50.0673,49.945,49.9826,63785.0
2018-10-05 11:10:00,53.12,53.21,53.05,53.08,53952.0,49.9732,50.0579,49.9073,49.9356,53952.0
2018-10-05 11:20:00,53.06,53.24,53.05,53.23,75105.0,49.9167,50.0861,49.9073,50.0767,75105.0
2018-10-05 11:30:00,53.22,53.24,53.07,53.12,80177.0,50.0673,50.0861,49.9262,49.9732,80177.0
2018-10-05 11:40:00,53.12,53.13,52.95,53.03,90053.0,49.9732,49.9826,49.8133,49.8885,90053.0
2018-10-05 11:50:00,53.03,53.04,52.93,53.01,98926.0,49.8885,49.8979,49.7945,49.8697,98926.0
2018-10-05 12:00:00,53.0,53.07,52.96,53.05,61654.0,49.8603,49.9262,49.8227,49.9073,61654.0
2018-10-05 12:10:00,53.05,53.05,52.89,52.94,59928.0,49.9073,49.9073,49.7568,49.8039,59928.0
2018-10-05 12:20:00,52.94,53.1,52.94,53.04,42766.0,49.8039,49.9544,49.8039,49.8979,42766.0
2018-10-05 12:30:00,53.03,53.03,52.87,52.87,55971.0,49.8885,49.8885,49.738,49.738,55971.0
2018-10-05 12:40:00,52.86,52.94,52.81,52.92,73875.0,49.7286,49.8039,49.6816,49.785,73875.0
2018-10-05 12:50:00,52.93,52.94,52.85,52.86,51125.0,49.7945,49.8039,49.7192,49.7286,51125.0
2018-10-05 13:00:00,52.86,52.91,52.81,52.82,52426.0,49.7286,49.7756,49.6816,49.691,52426.0
2018-10-05 13:10:00,52.82,52.87,52.8,52.81,60773.0,49.691,49.738,49.6722,49.6816,60773.0
2018-10-05 13:20:00,52.81,52.81,52.63,52.66,95594.0,49.6816,49.6816,49.5122,49.5404,95594.0
2018-10-05 13:30:00,52.66,52.71,52.56,52.68,99687.0,49.5404,49.5875,49.4464,49.5593,99687.0
2018-10-05 13:40:00,52.68,52.86,52.67,52.85,81599.0,49.5593,49.7286,49.5499,49.7192,81599.0
2018-10-05 13:50:00,52.86,52.92,52.82,52.83,104877.0,49.7286,49.785,49.691,49.7004,104877.0
2018-10-05 14:00:00,52.83,52.87,52.71,52.72,65357.0,49.7004,49.738,49.5875,49.5969,65357.0
2018-10-05 14:10:00,52.73,52.86,52.72,52.84,55043.0,49.6063,49.7286,49.5969,49.7098,55043.0
2018-10-05 14:20:00,52.85,52.86,52.77,52.84,126736.0,49.7192,49.7286,49.6439,49.7098,126736.0
2018-10-05 14:30:00,52.84,52.94,52.76,52.76,135203.0,49.7098,49.8039,49.6345,49.6345,135203.0
2018-10-05 14:40:00,52.76,52.82,52.69,52.73,90543.0,49.6345,49.691,49.5687,49.6063,90543.0
2018-10-05 14:50:00,52.73,52.75,52.65,52.71,103106.0,49.6063,49.6251,49.531,49.5875,103106.0
2018-10-05 15:00:00,52.72,52.83,52.68,52.82,116263.0,49.5969,49.7004,49.5593,49.691,116263.0
2018-10-05 15:10:00,52.82,52.85,52.79,52.81,98713.0,49.691,49.7192,49.6627,49.6816,98713.0
2018-10-05 15:20:00,52.8,52.84,52.71,52.76,150131.0,49.6722,49.7098,49.5875,49.6345,150131.0
2018-10-05 15:30:00,52.76,52.76,52.65,52.66,167720.0,49.6345,49.6345,49.531,49.5404,167720.0
2018-10-05 15:40:00,52.65,52.88,52.64,52.85,385711.0,49.531,49.7474,49.5216,49.7192,385711.0
2018-10-05 15:50:00,52.84,52.85,52.54,52.68,888938.0,49.7098,49.7192,49.4276,49.5593,888938.0
2018-10-08 09:30:00,52.37,52.59,52.15,52.44,244893.0,49.2676,49.4746,49.0607,49.3335,244893.0
2018-10-08 09:40:00,52.45,52.63,52.22,52.55,181081.0,49.3429,49.5122,49.1265,49.437,181081.0
2018-10-08 09:50:00,52.55,52.72,52.53,52.62,112386.0,49.437,49.5969,49.4181,49.5028,112386.0
2018-10-08 10:00:00,52.63,52.65,52.54,52.59,96539.0,49.5122,49.531,49.4276,49.4746,96539.0
2018-10-08 10:10:00,52.6,52.63,52.33,52.39,112718.0,49.484,49.5122,49.23,49.2864,112718.0
2018-10-08 10:20:00,52.39,52.57,52.36,52.45,80799.0,49.2864,49.4558,49.2582,49.3429,80799.0
2018-10-08 10:30:00,52.45,52.53,52.34,52.37,88790.0,49.3429,49.4181,49.2394,49.2676,88790.0
2018-10-08 10:40:00,52.38,52.38,52.13,52.2,150204.0,49.277,49.277,49.0418,49.1077,150204.0
2018-10-08 10:50:00,52.19,52.22,52.08,52.09,94714.0,49.0983,49.1265,48.9948,49.0042,94714.0
2018-10-08 11:00:00,52.08,52.09,51.93,52.07,184374.0,48.9948,49.0042,48.8537,48.9854,184374.0
2018-10-08 11:10:00,52.07,52.07,51.95,51.97,80074.0,48.9854,48.9854,48.8725,48.8913,80074.0
2018-10-08 11:20:00,51.97,51.97,51.79,51.81,96705.0,48.8913,48.8913,48.722,48.7408,96705.0
2018-10-08 11:30:00,51.81,51.82,51.64,51.65,158895.0,48.7408,48.7502,48.5809,48.5903,158895.0
2018-10-08 11:40:00,51.65,51.73,51.61,51.71,160387.0,48.5903,48.6655,48.5526,48.6467,160387.0
2018-10-08 11:50:00,51.72,51.84,51.72,51.81,73337.0,48.6561,48.769,48.6561,48.7408,73337.0
2018-10-08 12:00:00,51.8,51.9,51.77,51.89,66144.0,48.7314,48.8255,48.7032,48.8161,66144.0
2018-10-08 12:10:00,51.88,51.97,51.88,51.95,55665.0,48.8067,48.8913,48.8067,48.8725,55665.0
2018-10-08 12:20:00,51.94,51.98,51.87,51.98,93199.0,48.8631,48.9007,48.7972,48.9007,93199.0
2018-10-08 12:30:00,51.99,52.03,51.93,52.0,47078.0,48.9101,48.9478,48.8537,48.9195,47078.0
2018-10-08 12:40:00,52.01,52.15,52.0,52.11,56372.0,48.929,49.0607,48.9195,49.023,56372.0
2018-10-08 12:50:00,52.11,52.13,52.03,52.03,51527.0,49.023,49.0418,48.9478,48.9478,51527.0
2018-10-08 13:00:00,52.03,52.15,52.02,52.15,63139.0,48.9478,49.0607,48.9384,49.0607,63139.0
2018-10-08 13:10:00,52.14,52.14,51.94,51.94,59581.0,49.0513,49.0513,48.8631,48.8631,59581.0
2018-10-08 13:20:00,51.94,51.96,51.87,51.9,56873.0,48.8631,48.8819,48.7972,48.8255,56873.0
2018-10-08 13:30:00,51.91,52.07,51.9,52.02,65394.0,48.8349,48.9854,48.8255,48.9384,65394.0
2018-10-08 13:40:00,52.03,52.06,51.95,51.95,93540.0,48.9478,48.976,48.8725,48.8725,93540.0
2018-10-08 13:50:00,51.95,52.03,51.95,52.0,58670.0,48.8725,48.9478,48.8725,48.9195,58670.0
2018-10-08 14:00:00,52.0,52.19,51.99,52.18,80358.0,48.9195,49.0983,48.9101,49.0889,80358.0
2018-10-08 14:10:00,52.18,52.21,52.11,52.12,64324.0,49.0889,49.1171,49.023,49.0324,64324.0
2018-10-08 14:20:00,52.12,52.29,52.12,52.28,57746.0,49.0324,49.1924,49.0324,49.183,57746.0
2018-10-08 14:30:00,52.28,52.39,52.28,52.37,124183.0,49.183,49.2864,49.183,49.2676,124183.0
2018-10-08 14:40:00,52.36,52.36,52.19,52.3,193844.0,49.2582,49.2582,49.0983,49.2018,193844.0
2018-10-08 14:50:00,52.29,52.4,52.25,52.36,174534.0,49.1924,49.2958,49.1547,49.2582,174534.0
2018-10-08 15:00:00,52.35,52.43,52.31,52.34,94845.0,49.2488,49.3241,49.2112,49.2394,94845.0
2018-10-08 15:10:00,52.35,52.41,52.34,52.4,92914.0,49.2488,49.3053,49.2394,49.2958,92914.0
2018-10-08 15:20:00,52.4,52.4,52.23,52.24,119491.0,49.2958,49.2958,49.1359,49.1453,119491.0
2018-10-08 15:30:00,52.24,52.29,52.14,52.16,142019.0,49.1453,49.1924,49.0513,49.0701,142019.0
2018-10-08 15:40:00,52.16,52.19,52.06,52.13,287519.0,49.0701,49.0983,48.976,49.0418,287519.0
2018-10-08 15:50:00,52.13,52.2,52.1,52.14,559856.0,49.0418,49.1077,49.0136,49.0513,559856.0
2018-10-09 09:30:00,52.53,52.93,52.14,52.19,331794.0,49.4181,49.7945,49.0513,49.0983,331794.0
2018-10-09 09:40:00,52.18,52.33,51.82,52.05,277516.0,49.0889,49.23,48.7502,48.9666,277516.0
2018-10-09 09:50:00,52.04,52.58,52.03,52.53,228848.0,48.9572,49.4652,48.9478,49.4181,228848.0
2018-10-09 10:00:00,52.54,52.66,52.08,52.13,247536.0,49.4276,49.5404,48.9948,49.0418,247536.0
2018-10-09 10:10:00,52.12,52.16,51.9,52.09,203298.0,49.0324,49.0701,48.8255,49.0042,203298.0
2018-10-09 10:20:00,52.09,52.21,52.0,52.11,150988.0,49.0042,49.1171,48.9195,49.023,150988.0
2018-10-09 10:30:00,52.11,52.23,51.99,52.03,101659.0,49.023,49.1359,48.9101,48.9478,101659.0
2018-10-09 10:40:00,52.02,52.07,51.93,51.94,140850.0,48.9384,48.9854,48.8537,48.8631,140850.0
2018-10-09 10:50:00,51.94,51.97,51.72,51.77,190738.0,48.8631,48.8913,48.6561,48.7032,190738.0
2018-10-09 11:00:00,51.77,51.93,51.71,51.72,129660.0,48.7032,48.8537,48.6467,48.6561,129660.0
2018-10-09 11:10:00,51.72,51.96,51.72,51.82,75674.0,48.6561,48.8819,48.6561,48.7502,75674.0
2018-10-09 11:20:00,51.82,51.88,51.74,51.8,71039.0,48.7502,48.8067,48.6749,48.7314,71039.0
2018-10-09 11:30:00,51.8,52.0,51.79,51.96,255961.0,48.7314,48.9195,48.722,48.8819,255961.0
2018-10-09 11:40:00,51.96,51.97,51.73,51.86,123226.0,48.8819,48.8913,48.6655,48.7878,123226.0
2018-10-09 11:50:00,51.85,51.94,51.77,51.78,72836.0,48.7784,48.8631,48.7032,48.7126,72836.0
2018-10-09 12:00:00,51.78,51.83,51.66,51.67,99882.0,48.7126,48.7596,48.5997,48.6091,99882.0
2018-10-09 12:10:00,51.67,51.67,51.52,51.52,106412.0,48.6091,48.6091,48.468,48.468,106412.0
2018-10-09 12:20:00,51.52,51.61,51.51,51.53,105729.0,48.468,48.5526,48.4586,48.4774,105729.0
2018-10-09 12:30:00,51.52,51.57,51.47,51.55,129750.0,48.468,48.515,48.4209,48.4962,129750.0
2018-10-09 12:40:00,51.55,51.62,51.47,51.61,97865.0,48.4962,48.5621,48.4209,48.5526,97865.0
2018-10-09 12:50:00,51.6,51.61,51.51,51.52,68234.0,48.5432,48.5526,48.4586,48.468,68234.0
2018-10-09 13:00:00,51.51,51.59,51.49,51.56,66914.0,48.4586,48.5338,48.4398,48.5056,66914.0
2018-10-09 13:10:00,51.56,51.66,51.51,51.52,101157.0,48.5056,48.5997,48.4586,48.468,101157.0
2018-10-09 13:20:00,51.52,51.59,51.46,51.51,65752.0,48.468,48.5338,48.4115,48.4586,65752.0
2018-10-09 13:30:00,51.51,51.51,51.31,51.4,105928.0,48.4586,48.4586,48.2704,48.3551,105928.0
2018-10-09 13:40:00,51.4,51.46,51.35,51.37,54991.0,48.3551,48.4115,48.308,48.3269,54991.0
2018-10-09 13:50:00,51.37,51.49,51.35,51.45,49350.0,48.3269,48.4398,48.308,48.4021,49350.0
2018-10-09 14:00:00,51.43,51.46,51.34,51.41,80760.0,48.3833,48.4115,48.2986,48.3645,80760.0
2018-10-09 14:10:00,51.42,51.44,51.24,51.25,218390.0,48.3739,48.3927,48.2046,48.214,218390.0
2018-10-09 14:20:00,51.25,51.32,51.21,51.21,174546.0,48.214,48.2798,48.1763,48.1763,174546.0
2018-10-09 14:30:00,51.21,51.33,51.18,51.32,104526.0,48.1763,48.2892,48.1481,48.2798,104526.0
2018-10-09 14:40:00,51.31,51.31,51.21,51.23,88916.0,48.2704,48.2704,48.1763,48.1952,88916.0
2018-10-09 14:50:00,51.22,51.28,51.2,51.21,86768.0,48.1858,48.2422,48.1669,48.1763,86768.0
2018-10-09 15:00:00,51.2,51.28,51.2,51.23,97535.0,48.1669,48.2422,48.1669,48.1952,97535.0
2018-10-09 15:10:00,51.23,51.25,51.15,51.16,137288.0,48.1952,48.214,48.1199,48.1293,137288.0
2018-10-09 15:20:00,51.16,51.16,51.01,51.09,207103.0,48.1293,48.1293,47.9882,48.0635,207103.0
2018-10-09 15:30:00,51.09,51.09,51.03,51.06,213348.0,48.0635,48.0635,48.007,48.0352,213348.0
2018-10-09 15:40:00,51.05,51.06,50.99,51.01,422128.0,48.0258,48.0352,47.9694,47.9882,422128.0
2018-10-09 15:50:00,51.0,51.01,50.75,50.84,1098899.0,47.9788,47.9882,47.7436,47.8283,1098899.0
2018-10-10 09:30:00,50.73,50.83,50.5,50.63,285374.0,47.7248,47.8189,47.5084,47.6307,285374.0
2018-10-10 09:40:00,50.66,50.74,50.53,50.61,196143.0,47.6589,47.7342,47.5366,47.6119,196143.0
2018-10-10 09:50:00,50.6,50.67,50.3,50.31,322742.0,47.6025,47.6683,47.3203,47.3297,322742.0
2018-10-10 10:00:00,50.31,50.38,49.93,50.15,381552.0,47.3297,47.3955,46.9722,47.1791,381552.0
2018-10-10 10:10:00,50.15,50.3,50.03,50.29,245523.0,47.1791,47.3203,47.0662,47.3108,245523.0
2018-10-10 10:20:00,50.29,50.36,50.05,50.09,197008.0,47.3108,47.3767,47.0851,47.1227,197008.0
2018-10-10 10:30:00,50.08,50.25,50.02,50.03,188923.0,47.1133,47.2732,47.0568,47.0662,188923.0
2018-10-10 10:40:00,50.04,50.1,49.97,50.03,170168.0,47.0757,47.1321,47.0098,47.0662,170168.0
2018-10-10 10:50:00,50.03,50.23,49.93,49.98,218837.0,47.0662,47.2544,46.9722,47.0192,218837.0
2018-10-10 11:00:00,49.98,50.01,49.81,49.86,169845.0,47.0192,47.0474,46.8593,46.9063,169845.0
2018-10-10 11:10:00,49.86,49.91,49.75,49.87,224030.0,46.9063,46.9534,46.8028,46.9157,224030.0
2018-10-10 11:20:00,49.87,50.0,49.75,50.0,219556.0,46.9157,47.038,46.8028,47.038,219556.0
2018-10-10 11:30:00,49.99,50.1,49.93,49.95,520237.0,47.0286,47.1321,46.9722,46.991,520237.0
2018-10-10 11:40:00,49.95,50.2,49.93,50.12,231888.0,46.991,47.2262,46.9722,47.1509,231888.0
2018-10-10 11:50:00,50.11,50.19,50.03,50.07,161863.0,47.1415,47.2168,47.0662,47.1039,161863.0
2018-10-10 12:00:00,50.06,50.08,49.82,49.95,163628.0,47.0945,47.1133,46.8687,46.991,163628.0
2018-10-10 12:10:00,49.95,50.14,49.9,50.12,123518.0,46.991,47.1697,46.9439,47.1509,123518.0
2018-10-10 12:20:00,50.12,50.23,49.87,50.2,259308.0,47.1509,47.2544,46.9157,47.2262,259308.0
2018-10-10 12:30:00,50.2,50.41,50.12,50.38,291857.0,47.2262,47.4237,47.1509,47.3955,291857.0
2018-10-10 12:40:00,50.37,50.5,50.3,50.4,197108.0,47.3861,47.5084,47.3203,47.4143,197108.0
2018-10-10 12:50:00,50.39,50.48,50.26,50.28,207932.0,47.4049,47.4896,47.2826,47.3014,207932.0
2018-10-10 13:00:00,50.28,50.3,50.14,50.25,238440.0,47.3014,47.3203,47.1697,47.2732,238440.0
2018-10-10 13:10:00,50.25,50.46,50.23,50.44,380454.0,47.2732,47.4708,47.2544,47.452,380454.0
2018-10-10 13:20:00,50.44,50.52,50.38,50.48,328843.0,47.452,47.5272,47.3955,47.4896,328843.0
2018-10-10 13:30:00,50.48,50.6,50.39,50.52,242780.0,47.4896,47.6025,47.4049,47.5272,242780.0
2018-10-10 13:40:00,50.52,50.55,50.4,50.51,205740.0,47.5272,47.5554,47.4143,47.5178,205740.0
2018-10-10 13:50:00,50.51,50.51,50.32,50.39,123863.0,47.5178,47.5178,47.3391,47.4049,123863.0
2018-10-10 14:00:00,50.4,50.42,50.07,50.09,136320.0,47.4143,47.4331,47.1039,47.1227,136320.0
2018-10-10 14:10:00,50.08,50.25,50.08,50.21,247943.0,47.1133,47.2732,47.1133,47.2356,247943.0
2018-10-10 14:20:00,50.22,50.24,50.09,50.2,289246.0,47.245,47.2638,47.1227,47.2262,289246.0
2018-10-10 14:30:00,50.19,50.26,50.09,50.13,218581.0,47.2168,47.2826,47.1227,47.1603,218581.0
2018-10-10 14:40:00,50.12,50.18,49.95,49.97,285864.0,47.1509,47.2074,46.991,47.0098,285864.0
2018-10-10 14:50:00,49.97,50.18,49.95,50.13,167825.0,47.0098,47.2074,46.991,47.1603,167825.0
2018-10-10 15:00:00,50.13,50.15,50.08,50.12,241571.0,47.1603,47.1791,47.1133,47.1509,241571.0
2018-10-10 15:10:00,50.12,50.13,49.99,50.08,268146.0,47.1509,47.1603,47.0286,47.1133,268146.0
2018-10-10 15:20:00,50.08,50.43,50.08,50.36,381050.0,47.1133,47.4425,47.1133,47.3767,381050.0
2018-10-10 15:30:00,50.36,50.37,50.03,50.04,463912.0,47.3767,47.3861,47.0662,47.0757,463912.0
2018-10-10 15:40:00,50.03,50.21,49.86,50.14,732091.0,47.0662,47.2356,46.9063,47.1697,732091.0
2018-10-10 15:50:00,50.14,50.15,49.68,49.73,1152489.0,47.1697,47.1791,46.737,46.784,1152489.0
2018-10-11 09:30:00,51.5,52.37,51.09,51.29,954557.0,48.4492,49.2676,48.0635,48.2516,954557.0
2018-10-11 09:40:00,51.29,51.91,50.82,51.75,528840.0,48.2516,48.8349,47.8094,48.6844,528840.0
2018-10-11 09:50:00,51.82,52.15,51.73,51.91,356901.0,48.7502,49.0607,48.6655,48.8349,356901.0
2018-10-11 10:00:00,51.88,52.3,51.62,52.3,545398.0,48.8067,49.2018,48.5621,49.2018,545398.0
2018-10-11 10:10:00,52.3,52.6,51.91,52.18,539144.0,49.2018,49.484,48.8349,49.0889,539144.0
2018-10-11 10:20:00,52.2,52.55,52.17,52.55,434806.0,49.1077,49.437,49.0795,49.437,434806.0
2018-10-11 10:30:00,52.52,52.56,51.99,52.13,467713.0,49.4087,49.4464,48.9101,49.0418,467713.0
2018-10-11 10:40:00,52.14,52.18,51.47,51.52,363640.0,49.0513,49.0889,48.4209,48.468,363640.0
2018-10-11 10:50:00,51.53,51.94,51.52,51.8,353138.0,48.4774,48.8631,48.468,48.7314,353138.0
2018-10-11 11:00:00,51.79,51.84,51.18,51.21,293869.0,48.722,48.769,48.1481,48.1763,293869.0
2018-10-11 11:10:00,51.17,51.4,50.91,51.37,316819.0,48.1387,48.3551,47.8941,48.3269,316819.0
2018-10-11 11:20:00,51.34,51.49,51.09,51.15,213328.0,48.2986,48.4398,48.0635,48.1199,213328.0
2018-10-11 11:30:00,51.13,51.24,50.67,50.93,259308.0,48.1011,48.2046,47.6683,47.9129,259308.0
2018-10-11 11:40:00,50.93,51.75,50.93,51.69,329396.0,47.9129,48.6844,47.9129,48.6279,329396.0
2018-10-11 11:50:00,51.72,51.72,51.45,51.59,179498.0,48.6561,48.6561,48.4021,48.5338,179498.0
2018-10-11 12:00:00,51.6,51.76,51.5,51.55,209379.0,48.5432,48.6938,48.4492,48.4962,209379.0
2018-10-11 12:10:00,51.54,51.79,51.51,51.75,158545.0,48.4868,48.722,48.4586,48.6844,158545.0
2018-10-11 12:20:00,51.75,52.1,51.75,51.99,222634.0,48.6844,49.0136,48.6844,48.9101,222634.0
2018-10-11 12:30:00,51.98,52.0,51.79,51.88,292007.0,48.9007,48.9195,48.722,48.8067,292007.0
2018-10-11 12:40:00,51.89,52.18,51.87,52.09,290974.0,48.8161,49.0889,48.7972,49.0042,290974.0
2018-10-11 12:50:00,52.1,52.39,52.03,52.39,234108.0,49.0136,49.2864,48.9478,49.2864,234108.0
2018-10-11 13:00:00,52.37,52.45,52.08,52.19,213730.0,49.2676,49.3429,48.9948,49.0983,213730.0
2018-10-11 13:10:00,52.21,52.47,52.17,52.3,190407.0,49.1171,49.3617,49.0795,49.2018,190407.0
2018-10-11 13:20:00,52.31,52.49,52.29,52.44,170019.0,49.2112,49.3805,49.1924,49.3335,170019.0
2018-10-11 13:30:00,52.46,52.58,52.4,52.46,207525.0,49.3523,49.4652,49.2958,49.3523,207525.0
2018-10-11 13:40:00,52.46,52.46,52.2,52.41,214354.0,49.3523,49.3523,49.1077,49.3053,214354.0
2018-10-11 13:50:00,52.41,52.43,52.11,52.37,198803.0,49.3053,49.3241,49.023,49.2676,198803.0
2018-10-11 14:00:00,52.37,53.02,51.89,52.01,216941.0,49.2676,49.8791,48.8161,48.929,216941.0
2018-10-11 14:10:00,52.01,52.01,51.79,51.92,374574.0,48.929,48.929,48.722,48.8443,374574.0
2018-10-11 14:20:00,51.92,51.92,51.62,51.7,169038.0,48.8443,48.8443,48.5621,48.6373,169038.0
2018-10-11 14:30:00,51.7,51.76,51.43,51.45,233588.0,48.6373,48.6938,48.3833,48.4021,233588.0
2018-10-11 14:40:00,51.46,51.47,50.84,51.36,251897.0,48.4115,48.4209,47.8283,48.3175,251897.0
2018-10-11 14:50:00,51.36,51.46,50.84,50.95,351084.0,48.3175,48.4115,47.8283,47.9317,351084.0
2018-10-11 15:00:00,50.93,51.51,50.89,51.4,307425.0,47.9129,48.4586,47.8753,48.3551,307425.0
2018-10-11 15:10:00,51.4,52.14,50.89,52.09,351892.0,48.3551,49.0513,47.8753,49.0042,351892.0
2018-10-11 15:20:00,52.1,52.12,51.75,51.83,253321.0,49.0136,49.0324,48.6844,48.7596,253321.0
2018-10-11 15:30:00,51.8,52.1,51.71,51.99,413354.0,48.7314,49.0136,48.6467,48.9101,413354.0
2018-10-11 15:40:00,51.99,52.01,51.72,51.79,703734.0,48.9101,48.929,48.6561,48.722,703734.0
2018-10-11 15:50:00,51.79,51.9,51.46,51.49,1141801.0,48.722,48.8255,48.4115,48.4398,1141801.0
2018-10-12 09:30:00,52.56,52.71,52.0,52.21,387150.0,49.4464,49.5875,48.9195,49.1171,387150.0
2018-10-12 09:40:00,52.2,52.38,51.95,52.02,231670.0,49.1077,49.277,48.8725,48.9384,231670.0
2018-10-12 09:50:00,52.03,52.19,51.92,52.15,312766.0,48.9478,49.0983,48.8443,49.0607,312766.0
2018-10-12 10:00:00,52.15,52.19,51.91,52.05,429575.0,49.0607,49.0983,48.8349,48.9666,429575.0
2018-10-12 10:10:00,52.05,52.17,52.01,52.07,437272.0,48.9666,49.0795,48.929,48.9854,437272.0
2018-10-12 10:20:00,52.07,52.35,52.01,52.04,179833.0,48.9854,49.2488,48.929,48.9572,179833.0
2018-10-12 10:30:00,52.03,52.09,51.79,51.97,236499.0,48.9478,49.0042,48.722,48.8913,236499.0
2018-10-12 10:40:00,51.98,52.1,51.91,52.03,149341.0,48.9007,49.0136,48.8349,48.9478,149341.0
2018-10-12 10:50:00,52.03,52.16,52.02,52.13,146448.0,48.9478,49.0701,48.9384,49.0418,146448.0
2018-10-12 11:00:00,52.14,52.17,51.94,51.97,109554.0,49.0513,49.0795,48.8631,48.8913,109554.0
2018-10-12 11:10:00,51.97,52.08,51.9,51.92,111984.0,48.8913,48.9948,48.8255,48.8443,111984.0
2018-10-12 11:20:00,51.92,52.0,51.76,51.76,140895.0,48.8443,48.9195,48.6938,48.6938,140895.0
2018-10-12 11:30:00,51.76,51.9,51.68,51.72,208787.0,48.6938,48.8255,48.6185,48.6561,208787.0
2018-10-12 11:40:00,51.72,51.77,51.56,51.73,138922.0,48.6561,48.7032,48.5056,48.6655,138922.0
2018-10-12 11:50:00,51.73,51.82,51.62,51.77,111078.0,48.6655,48.7502,48.5621,48.7032,111078.0
2018-10-12 12:00:00,51.77,51.78,51.64,51.73,111807.0,48.7032,48.7126,48.5809,48.6655,111807.0
2018-10-12 12:10:00,51.73,51.88,51.68,51.79,124690.0,48.6655,48.8067,48.6185,48.722,124690.0
2018-10-12 12:20:00,51.79,51.87,51.7,51.77,103807.0,48.722,48.7972,48.6373,48.7032,103807.0
2018-10-12 12:30:00,51.77,51.78,51.53,51.54,119472.0,48.7032,48.7126,48.4774,48.4868,119472.0
2018-10-12 12:40:00,51.54,51.57,51.36,51.46,142959.0,48.4868,48.515,48.3175,48.4115,142959.0
2018-10-12 12:50:00,51.46,51.68,51.37,51.68,153674.0,48.4115,48.6185,48.3269,48.6185,153674.0
2018-10-12 13:00:00,51.68,51.92,51.6,51.88,204422.0,48.6185,48.8443,48.5432,48.8067,204422.0
2018-10-12 13:10:00,51.89,52.02,51.83,51.94,621305.0,48.8161,48.9384,48.7596,48.8631,621305.0
2018-10-12 13:20:00,51.94,52.17,51.94,52.02,164070.0,48.8631,49.0795,48.8631,48.9384,164070.0
2018-10-12 13:30:00,52.02,52.03,51.81,51.88,140680.0,48.9384,48.9478,48.7408,48.8067,140680.0
2018-10-12 13:40:00,51.89,52.01,51.79,51.97,214784.0,48.8161,48.929,48.722,48.8913,214784.0
2018-10-12 13:50:00,51.97,51.99,51.77,51.8,124470.0,48.8913,48.9101,48.7032,48.7314,124470.0
2018-10-12 14:00:00,51.8,51.83,51.59,51.62,115949.0,48.7314,48.7596,48.5338,48.5621,115949.0
2018-10-12 14:10:00,51.63,51.65,51.44,51.6,155460.0,48.5715,48.5903,48.3927,48.5432,155460.0
2018-10-12 14:20:00,51.61,51.66,51.45,51.65,98207.0,48.5526,48.5997,48.4021,48.5903,98207.0
2018-10-12 14:30:00,51.65,51.68,51.51,51.62,111244.0,48.5903,48.6185,48.4586,48.5621,111244.0
2018-10-12 14:40:00,51.62,51.65,51.46,51.51,100549.0,48.5621,48.5903,48.4115,48.4586,100549.0
2018-10-12 14:50:00,51.51,51.72,51.49,51.69,130447.0,48.4586,48.6561,48.4398,48.6279,130447.0
2018-10-12 15:00:00,51.7,51.76,51.56,51.71,131979.0,48.6373,48.6938,48.5056,48.6467,131979.0
2018-10-12 15:10:00,51.71,51.81,51.69,51.73,120160.0,48.6467,48.7408,48.6279,48.6655,120160.0
2018-10-12 15:20:00,51.73,52.02,51.73,51.99,166093.0,48.6655,48.9384,48.6655,48.9101,166093.0
2018-10-12 15:30:00,51.99,52.06,51.91,51.94,238533.0,48.9101,48.976,48.8349,48.8631,238533.0
2018-10-12 15:40:00,51.94,52.14,51.91,51.99,324289.0,48.8631,49.0513,48.8349,48.9101,324289.0
2018-10-12 15:50:00,51.99,52.22,51.99,52.04,701423.0,48.9101,49.1265,48.9101,48.9572,701423.0
2018-10-15 09:30:00,52.0,52.29,51.81,52.1,287322.0,48.9195,49.1924,48.7408,49.0136,287322.0
2018-10-15 09:40:00,52.11,52.38,52.05,52.38,140626.0,49.023,49.277,48.9666,49.277,140626.0
2018-10-15 09:50:00,52.39,52.4,52.11,52.2,147743.0,49.2864,49.2958,49.023,49.1077,147743.0
2018-10-15 10:00:00,52.18,52.22,51.84,51.85,220345.0,49.0889,49.1265,48.769,48.7784,220345.0
2018-10-15 10:10:00,51.84,51.99,51.76,51.9,132978.0,48.769,48.9101,48.6938,48.8255,132978.0
2018-10-15 10:20:00,51.91,52.21,51.9,52.17,113389.0,48.8349,49.1171,48.8255,49.0795,113389.0
2018-10-15 10:30:00,52.17,52.42,52.14,52.4,155224.0,49.0795,49.3147,49.0513,49.2958,155224.0
2018-10-15 10:40:00,52.41,52.5,52.12,52.14,191715.0,49.3053,49.3899,49.0324,49.0513,191715.0
2018-10-15 10:50:00,52.14,52.34,52.12,52.28,118902.0,49.0513,49.2394,49.0324,49.183,118902.0
2018-10-15 11:00:00,52.28,52.4,52.17,52.19,162894.0,49.183,49.2958,49.0795,49.0983,162894.0
2018-10-15 11:10:00,52.19,52.22,52.07,52.2,123765.0,49.0983,49.1265,48.9854,49.1077,123765.0
2018-10-15 11:20:00,52.21,52.28,52.09,52.28,91571.0,49.1171,49.183,49.0042,49.183,91571.0
2018-10-15 11:30:00,52.28,52.3,52.16,52.19,99355.0,49.183,49.2018,49.0701,49.0983,99355.0
2018-10-15 11:40:00,52.2,52.27,52.14,52.23,100689.0,49.1077,49.1735,49.0513,49.1359,100689.0
2018-10-15 11:50:00,52.23,52.28,51.99,52.0,89378.0,49.1359,49.183,48.9101,48.9195,89378.0
2018-10-15 12:00:00,52.01,52.01,51.86,51.9,99388.0,48.929,48.929,48.7878,48.8255,99388.0
2018-10-15 12:10:00,51.91,52.0,51.85,51.96,85525.0,48.8349,48.9195,48.7784,48.8819,85525.0
2018-10-15 12:20:00,51.96,52.09,51.95,52.03,92518.0,48.8819,49.0042,48.8725,48.9478,92518.0
2018-10-15 12:30:00,52.03,52.11,51.97,52.1,69800.0,48.9478,49.023,48.8913,49.0136,69800.0
2018-10-15 12:40:00,52.1,52.16,52.05,52.13,77311.0,49.0136,49.0701,48.9666,49.0418,77311.0
2018-10-15 12:50:00,52.12,52.15,52.04,52.08,60555.0,49.0324,49.0607,48.9572,48.9948,60555.0
2018-10-15 13:00:00,52.08,52.21,52.07,52.15,65573.0,48.9948,49.1171,48.9854,49.0607,65573.0
2018-10-15 13:10:00,52.14,52.16,52.07,52.09,57497.0,49.0513,49.0701,48.9854,49.0042,57497.0
2018-10-15 13:20:00,52.09,52.09,51.99,52.03,66391.0,49.0042,49.0042,48.9101,48.9478,66391.0
2018-10-15 13:30:00,52.03,52.16,52.02,52.12,85736.0,48.9478,49.0701,48.9384,49.0324,85736.0
2018-10-15 13:40:00,52.12,52.24,52.11,52.24,97694.0,49.0324,49.1453,49.023,49.1453,97694.0
2018-10-15 13:50:00,52.24,52.26,52.14,52.26,99710.0,49.1453,49.1641,49.0513,49.1641,99710.0
2018-10-15 14:00:00,52.26,52.26,52.1,52.14,106052.0,49.1641,49.1641,49.0136,49.0513,106052.0
2018-10-15 14:10:00,52.14,52.14,52.0,52.07,92928.0,49.0513,49.0513,48.9195,48.9854,92928.0
2018-10-15 14:20:00,52.06,52.08,51.96,51.98,140138.0,48.976,48.9948,48.8819,48.9007,140138.0
2018-10-15 14:30:00,51.97,52.17,51.96,52.11,179649.0,48.8913,49.0795,48.8819,49.023,179649.0
2018-10-15 14:40:00,52.12,52.18,52.09,52.17,97827.0,49.0324,49.0889,49.0042,49.0795,97827.0
2018-10-15 14:50:00,52.17,52.25,52.17,52.21,81494.0,49.0795,49.1547,49.0795,49.1171,81494.0
2018-10-15 15:00:00,52.21,52.27,52.16,52.18,126116.0,49.1171,49.1735,49.0701,49.0889,126116.0
2018-10-15 15:10:00,52.17,52.18,51.99,52.02,175551.0,49.0795,49.0889,48.9101,48.9384,175551.0
2018-10-15 15:20:00,52.03,52.14,52.0,52.04,131979.0,48.9478,49.0513,48.9195,48.9572,131979.0
2018-10-15 15:30:00,52.03,52.09,51.97,52.08,296808.0,48.9478,49.0042,48.8913,48.9948,296808.0
2018-10-15 15:40:00,52.08,52.12,51.96,52.03,267182.0,48.9948,49.0324,48.8819,48.9478,267182.0
2018-10-15 15:50:00,52.03,52.05,51.83,51.83,524565.0,48.9478,48.9666,48.7596,48.7596,524565.0
2018-10-16 09:30:00,52.06,52.56,52.06,52.35,282216.0,48.976,49.4464,48.976,49.2488,282216.0
2018-10-16 09:40:00,52.35,52.43,52.17,52.21,165079.0,49.2488,49.3241,49.0795,49.1171,165079.0
2018-10-16 09:50:00,52.2,52.2,52.02,52.04,82804.0,49.1077,49.1077,48.9384,48.9572,82804.0
2018-10-16 10:00:00,52.05,52.27,52.04,52.14,108213.0,48.9666,49.1735,48.9572,49.0513,108213.0
2018-10-16 10:10:00,52.14,52.21,52.02,52.16,107030.0,49.0513,49.1171,48.9384,49.0701,107030.0
2018-10-16 10:20:00,52.16,52.45,52.16,52.3,164931.0,49.0701,49.3429,49.0701,49.2018,164931.0
2018-10-16 10:30:00,52.3,52.57,52.28,52.56,198346.0,49.2018,49.4558,49.183,49.4464,198346.0
2018-10-16 10:40:00,52.56,52.67,52.52,52.64,115347.0,49.4464,49.5499,49.4087,49.5216,115347.0
2018-10-16 10:50:00,52.64,52.83,52.64,52.77,157354.0,49.5216,49.7004,49.5216,49.6439,157354.0
2018-10-16 11:00:00,52.77,52.77,52.63,52.69,89771.0,49.6439,49.6439,49.5122,49.5687,89771.0
2018-10-16 11:10:00,52.69,52.9,52.66,52.83,92187.0,49.5687,49.7662,49.5404,49.7004,92187.0
2018-10-16 11:20:00,52.84,52.92,52.82,52.89,99036.0,49.7098,49.785,49.691,49.7568,99036.0
2018-10-16 11:30:00,52.88,53.04,52.82,53.01,238060.0,49.7474,49.8979,49.691,49.8697,238060.0
2018-10-16 11:40:00,53.02,53.07,52.91,52.93,161932.0,49.8791,49.9262,49.7756,49.7945,161932.0
2018-10-16 11:50:00,52.93,53.06,52.91,53.03,89255.0,49.7945,49.9167,49.7756,49.8885,89255.0
2018-10-16 12:00:00,53.03,53.05,52.97,53.03,135288.0,49.8885,49.9073,49.8321,49.8885,135288.0
2018-10-16 12:10:00,53.03,53.05,52.96,52.98,86768.0,49.8885,49.9073,49.8227,49.8415,86768.0
2018-10-16 12:20:00,52.98,53.08,52.97,53.04,201243.0,49.8415,49.9356,49.8321,49.8979,201243.0
2018-10-16 12:30:00,53.05,53.1,52.99,53.01,64214.0,49.9073,49.9544,49.8509,49.8697,64214.0
2018-10-16 12:40:00,53.01,53.03,52.95,53.03,71664.0,49.8697,49.8885,49.8133,49.8885,71664.0
2018-10-16 12:50:00,53.02,53.05,52.98,53.04,143485.0,49.8791,49.9073,49.8415,49.8979,143485.0
2018-10-16 13:00:00,53.04,53.05,52.98,53.01,130292.0,49.8979,49.9073,49.8415,49.8697,130292.0
2018-10-16 13:10:00,53.01,53.16,52.99,53.15,164105.0,49.8697,50.0108,49.8509,50.0014,164105.0
2018-10-16 13:20:00,53.15,53.21,53.11,53.19,81539.0,50.0014,50.0579,49.9638,50.039,81539.0
2018-10-16 13:30:00,53.2,53.22,53.06,53.11,68826.0,50.0485,50.0673,49.9167,49.9638,68826.0
2018-10-16 13:40:00,53.12,53.2,53.11,53.12,102729.0,49.9732,50.0485,49.9638,49.9732,102729.0
2018-10-16 13:50:00,53.12,53.14,52.99,53.03,59974.0,49.9732,49.992,49.8509,49.8885,59974.0
2018-10-16 14:00:00,53.04,53.15,53.04,53.1,102547.0,49.8979,50.0014,49.8979,49.9544,102547.0
2018-10-16 14:10:00,53.13,53.15,53.08,53.1,71246.0,49.9826,50.0014,49.9356,49.9544,71246.0
2018-10-16 14:20:00,53.1,53.11,52.99,53.07,70584.0,49.9544,49.9638,49.8509,49.9262,70584.0
2018-10-16 14:30:00,53.07,53.15,53.05,53.06,64061.0,49.9262,50.0014,49.9073,49.9167,64061.0
2018-10-16 14:40:00,53.06,53.13,53.06,53.11,77776.0,49.9167,49.9826,49.9167,49.9638,77776.0
2018-10-16 14:50:00,53.12,53.13,53.08,53.12,114534.0,49.9732,49.9826,49.9356,49.9732,114534.0
2018-10-16 15:00:00,53.12,53.12,53.05,53.09,101370.0,49.9732,49.9732,49.9073,49.945,101370.0
2018-10-16 15:10:00,53.08,53.08,52.98,53.02,116781.0,49.9356,49.9356,49.8415,49.8791,116781.0
2018-10-16 15:20:00,53.02,53.02,52.92,52.99,205133.0,49.8791,49.8791,49.785,49.8509,205133.0
2018-10-16 15:30:00,52.99,53.0,52.86,52.93,247898.0,49.8509,49.8603,49.7286,49.7945,247898.0
2018-10-16 15:40:00,52.94,53.17,52.89,53.16,264088.0,49.8039,50.0202,49.7568,50.0108,264088.0
2018-10-16 15:50:00,53.17,53.2,53.1,53.12,576436.0,50.0202,50.0485,49.9544,49.9732,576436.0
2018-10-17 09:30:00,54.93,55.28,54.37,54.47,1145986.0,51.676,52.0052,51.1491,51.2432,1145986.0
2018-10-17 09:40:00,54.46,54.74,54.19,54.23,525963.0,51.2338,51.4972,50.9798,51.0174,525963.0
2018-10-17 09:50:00,54.25,54.44,54.07,54.07,261209.0,51.0363,51.215,50.8669,50.8669,261209.0
2018-10-17 10:00:00,54.07,54.21,53.97,54.2,225168.0,50.8669,50.9986,50.7728,50.9892,225168.0
2018-10-17 10:10:00,54.2,54.25,53.93,53.93,274142.0,50.9892,51.0363,50.7352,50.7352,274142.0
2018-10-17 10:20:00,53.91,54.07,53.8,54.0,209348.0,50.7164,50.8669,50.6129,50.8011,209348.0
2018-10-17 10:30:00,54.01,54.3,53.89,53.89,191949.0,50.8105,51.0833,50.6976,50.6976,191949.0
2018-10-17 10:40:00,53.9,53.95,53.71,53.85,167776.0,50.707,50.754,50.5282,50.66,167776.0
2018-10-17 10:50:00,53.85,53.94,53.73,53.84,164961.0,50.66,50.7446,50.5471,50.6505,164961.0
2018-10-17 11:00:00,53.84,53.96,53.78,53.91,120477.0,50.6505,50.7634,50.5941,50.7164,120477.0
2018-10-17 11:10:00,53.92,53.97,53.7,53.94,180799.0,50.7258,50.7728,50.5188,50.7446,180799.0
2018-10-17 11:20:00,53.94,54.14,53.91,54.14,359961.0,50.7446,50.9328,50.7164,50.9328,359961.0
2018-10-17 11:30:00,54.14,54.19,54.04,54.06,217218.0,50.9328,50.9798,50.8387,50.8575,217218.0
2018-10-17 11:40:00,54.07,54.4,54.02,54.36,230528.0,50.8669,51.1774,50.8199,51.1397,230528.0
2018-10-17 11:50:00,54.36,54.5,54.33,54.45,229371.0,51.1397,51.2714,51.1115,51.2244,229371.0
2018-10-17 12:00:00,54.46,54.75,54.39,54.74,202898.0,51.2338,51.5066,51.168,51.4972,202898.0
2018-10-17 12:10:00,54.73,54.92,54.68,54.82,273809.0,51.4878,51.6666,51.4408,51.5725,273809.0
2018-10-17 12:20:00,54.82,54.98,54.8,54.82,190227.0,51.5725,51.723,51.5537,51.5725,190227.0
2018-10-17 12:30:00,54.81,54.82,54.58,54.72,121538.0,51.5631,51.5725,51.3467,51.4784,121538.0
2018-10-17 12:40:00,54.72,54.84,54.46,54.49,140381.0,51.4784,51.5913,51.2338,51.262,140381.0
2018-10-17 12:50:00,54.49,54.66,54.42,54.62,104022.0,51.262,51.422,51.1962,51.3843,104022.0
2018-10-17 13:00:00,54.66,54.75,54.54,54.72,86473.0,51.422,51.5066,51.3091,51.4784,86473.0
2018-10-17 13:10:00,54.72,54.78,54.67,54.75,102990.0,51.4784,51.5349,51.4314,51.5066,102990.0
2018-10-17 13:20:00,54.74,54.81,54.68,54.7,78677.0,51.4972,51.5631,51.4408,51.4596,78677.0
2018-10-17 13:30:00,54.71,54.84,54.65,54.78,59107.0,51.469,51.5913,51.4126,51.5349,59107.0
2018-10-17 13:40:00,54.77,54.78,54.65,54.7,96179.0,51.5255,51.5349,51.4126,51.4596,96179.0
2018-10-17 13:50:00,54.7,54.78,54.6,54.68,63616.0,51.4596,51.5349,51.3655,51.4408,63616.0
2018-10-17 14:00:00,54.69,54.69,54.5,54.56,81582.0,51.4502,51.4502,51.2714,51.3279,81582.0
2018-10-17 14:10:00,54.55,54.55,54.3,54.41,82670.0,51.3185,51.3185,51.0833,51.1868,82670.0
2018-10-17 14:20:00,54.41,54.42,54.2,54.23,90722.0,51.1868,51.1962,50.9892,51.0174,90722.0
2018-10-17 14:30:00,54.23,54.31,54.15,54.22,97946.0,51.0174,51.0927,50.9422,51.008,97946.0
2018-10-17 14:40:00,54.22,54.37,54.21,54.32,72864.0,51.008,51.1491,50.9986,51.1021,72864.0
2018-10-17 14:50:00,54.32,54.46,54.31,54.38,62942.0,51.1021,51.2338,51.0927,51.1586,62942.0
2018-10-17 15:00:00,54.38,54.45,54.28,54.43,112006.0,51.1586,51.2244,51.0645,51.2056,112006.0
2018-10-17 15:10:00,54.42,54.43,54.16,54.23,131170.0,51.1962,51.2056,50.9516,51.0174,131170.0
2018-10-17 15:20:00,54.23,54.4,54.22,54.37,104858.0,51.0174,51.1774,51.008,51.1491,104858.0
2018-10-17 15:30:00,54.37,54.4,54.21,54.34,176574.0,51.1491,51.1774,50.9986,51.1209,176574.0
2018-10-17 15:40:00,54.34,54.35,54.19,54.3,258615.0,51.1209,51.1303,50.9798,51.0833,258615.0
2018-10-17 15:50:00,54.29,54.38,54.28,54.31,440955.0,51.0739,51.1586,51.0645,51.0927,440955.0
2018-10-18 09:30:00,54.29,54.3,53.61,53.92,248120.0,51.0739,51.0833,50.4342,50.7258,248120.0
2018-10-18 09:40:00,53.9,54.24,53.84,53.88,101711.0,50.707,51.0268,50.6505,50.6882,101711.0
2018-10-18 09:50:00,53.87,54.0,53.82,53.95,135447.0,50.6788,50.8011,50.6317,50.754,135447.0
2018-10-18 10:00:00,53.93,54.02,53.85,53.85,165826.0,50.7352,50.8199,50.66,50.66,165826.0
2018-10-18 10:10:00,53.84,53.95,53.75,53.84,145469.0,50.6505,50.754,50.5659,50.6505,145469.0
2018-10-18 10:20:00,53.84,53.88,53.76,53.86,68545.0,50.6505,50.6882,50.5753,50.6694,68545.0
2018-10-18 10:30:00,53.87,54.05,53.86,54.01,73262.0,50.6788,50.8481,50.6694,50.8105,73262.0
2018-10-18 10:40:00,54.02,54.03,53.86,53.89,96936.0,50.8199,50.8293,50.6694,50.6976,96936.0
2018-10-18 10:50:00,53.89,54.05,53.88,53.99,60215.0,50.6976,50.8481,50.6882,50.7917,60215.0
2018-10-18 11:00:00,53.99,54.02,53.86,53.92,76076.0,50.7917,50.8199,50.6694,50.7258,76076.0
2018-10-18 11:10:00,53.91,53.97,53.86,53.89,45820.0,50.7164,50.7728,50.6694,50.6976,45820.0
2018-10-18 11:20:00,53.9,53.9,53.71,53.78,92408.0,50.707,50.707,50.5282,50.5941,92408.0
2018-10-18 11:30:00,53.76,53.79,53.48,53.66,155812.0,50.5753,50.6035,50.3119,50.4812,155812.0
2018-10-18 11:40:00,53.67,53.68,53.36,53.47,117478.0,50.4906,50.5,50.199,50.3025,117478.0
2018-10-18 11:50:00,53.47,53.56,53.31,53.54,118781.0,50.3025,50.3871,50.1519,50.3683,118781.0
2018-10-18 12:00:00,53.53,53.67,53.43,53.6,50032.0,50.3589,50.4906,50.2648,50.4248,50032.0
2018-10-18 12:10:00,53.61,53.63,53.45,53.56,51396.0,50.4342,50.453,50.2836,50.3871,51396.0
2018-10-18 12:20:00,53.55,53.81,53.53,53.72,56482.0,50.3777,50.6223,50.3589,50.5377,56482.0
2018-10-18 12:30:00,53.71,53.75,53.62,53.71,58523.0,50.5282,50.5659,50.4436,50.5282,58523.0
2018-10-18 12:40:00,53.72,53.8,53.58,53.58,78061.0,50.5377,50.6129,50.4059,50.4059,78061.0
2018-10-18 12:50:00,53.59,53.62,53.49,53.5,111345.0,50.4154,50.4436,50.3213,50.3307,111345.0
2018-10-18 13:00:00,53.5,53.55,53.38,53.41,53329.0,50.3307,50.3777,50.2178,50.246,53329.0
2018-10-18 13:10:00,53.4,53.43,53.26,53.27,49099.0,50.2366,50.2648,50.1049,50.1143,49099.0
2018-10-18 13:20:00,53.27,53.34,53.17,53.23,91931.0,50.1143,50.1802,50.0202,50.0767,91931.0
2018-10-18 13:30:00,53.24,53.28,53.06,53.13,121297.0,50.0861,50.1237,49.9167,49.9826,121297.0
2018-10-18 13:40:00,53.12,53.13,52.96,53.12,109742.0,49.9732,49.9826,49.8227,49.9732,109742.0
2018-10-18 13:50:00,53.11,53.19,52.99,53.13,76230.0,49.9638,50.039,49.8509,49.9826,76230.0
2018-10-18 14:00:00,53.13,53.31,53.13,53.25,171587.0,49.9826,50.1519,49.9826,50.0955,171587.0
2018-10-18 14:10:00,53.24,53.27,53.02,53.04,60148.0,50.0861,50.1143,49.8791,49.8979,60148.0
2018-10-18 14:20:00,53.04,53.25,53.03,53.17,79583.0,49.8979,50.0955,49.8885,50.0202,79583.0
2018-10-18 14:30:00,53.16,53.19,53.03,53.1,104481.0,50.0108,50.039,49.8885,49.9544,104481.0
2018-10-18 14:40:00,53.1,53.32,53.06,53.15,86372.0,49.9544,50.1613,49.9167,50.0014,86372.0
2018-10-18 14:50:00,53.13,53.24,53.11,53.11,77685.0,49.9826,50.0861,49.9638,49.9638,77685.0
2018-10-18 15:00:00,53.11,53.15,53.0,53.02,106067.0,49.9638,50.0014,49.8603,49.8791,106067.0
2018-10-18 15:10:00,53.01,53.15,52.98,53.09,77945.0,49.8697,50.0014,49.8415,49.945,77945.0
2018-10-18 15:20:00,53.1,53.17,53.06,53.09,100256.0,49.9544,50.0202,49.9167,49.945,100256.0
2018-10-18 15:30:00,53.08,53.09,52.97,53.07,159255.0,49.9356,49.945,49.8321,49.9262,159255.0
2018-10-18 15:40:00,53.08,53.14,53.04,53.13,318440.0,49.9356,49.992,49.8979,49.9826,318440.0
2018-10-18 15:50:00,53.13,53.14,52.99,53.14,475545.0,49.9826,49.992,49.8509,49.992,475545.0
2018-10-19 09:30:00,53.13,53.35,52.76,52.94,377973.0,49.9826,50.1896,49.6345,49.8039,377973.0
2018-10-19 09:40:00,52.96,53.32,52.95,53.26,102679.0,49.8227,50.1613,49.8133,50.1049,102679.0
2018-10-19 09:50:00,53.25,53.47,53.25,53.37,154120.0,50.0955,50.3025,50.0955,50.2084,154120.0
2018-10-19 10:00:00,53.39,53.57,53.38,53.46,154700.0,50.2272,50.3965,50.2178,50.2931,154700.0
2018-10-19 10:10:00,53.46,53.49,53.37,53.41,108042.0,50.2931,50.3213,50.2084,50.246,108042.0
2018-10-19 10:20:00,53.42,53.47,53.25,53.29,76902.0,50.2554,50.3025,50.0955,50.1331,76902.0
2018-10-19 10:30:00,53.28,53.35,53.22,53.26,68011.0,50.1237,50.1896,50.0673,50.1049,68011.0
2018-10-19 10:40:00,53.24,53.29,53.17,53.2,62293.0,50.0861,50.1331,50.0202,50.0485,62293.0
2018-10-19 10:50:00,53.2,53.38,53.17,53.37,54025.0,50.0485,50.2178,50.0202,50.2084,54025.0
2018-10-19 11:00:00,53.39,53.42,53.31,53.39,40302.0,50.2272,50.2554,50.1519,50.2272,40302.0
2018-10-19 11:10:00,53.39,53.49,53.31,53.31,64214.0,50.2272,50.3213,50.1519,50.1519,64214.0
2018-10-19 11:20:00,53.32,53.42,53.32,53.34,165574.0,50.1613,50.2554,50.1613,50.1802,165574.0
2018-10-19 11:30:00,53.34,53.36,53.26,53.33,124716.0,50.1802,50.199,50.1049,50.1708,124716.0
2018-10-19 11:40:00,53.33,53.37,53.22,53.22,60598.0,50.1708,50.2084,50.0673,50.0673,60598.0
2018-10-19 11:50:00,53.22,53.39,53.2,53.38,56103.0,50.0673,50.2272,50.0485,50.2178,56103.0
2018-10-19 12:00:00,53.37,53.53,53.37,53.43,83661.0,50.2084,50.3589,50.2084,50.2648,83661.0
2018-10-19 12:10:00,53.44,53.44,53.3,53.37,52524.0,50.2742,50.2742,50.1425,50.2084,52524.0
2018-10-19 12:20:00,53.37,53.37,53.17,53.2,64436.0,50.2084,50.2084,50.0202,50.0485,64436.0
2018-10-19 12:30:00,53.19,53.2,52.99,53.04,94409.0,50.039,50.0485,49.8509,49.8979,94409.0
2018-10-19 12:40:00,53.04,53.23,52.97,53.21,83628.0,49.8979,50.0767,49.8321,50.0579,83628.0
2018-10-19 12:50:00,53.22,53.32,53.15,53.22,69278.0,50.0673,50.1613,50.0014,50.0673,69278.0
2018-10-19 13:00:00,53.21,53.21,53.02,53.08,60242.0,50.0579,50.0579,49.8791,49.9356,60242.0
2018-10-19 13:10:00,53.09,53.35,53.09,53.35,64350.0,49.945,50.1896,49.945,50.1896,64350.0
2018-10-19 13:20:00,53.36,53.4,53.28,53.39,79333.0,50.199,50.2366,50.1237,50.2272,79333.0
2018-10-19 13:30:00,53.38,53.41,53.32,53.37,86538.0,50.2178,50.246,50.1613,50.2084,86538.0
2018-10-19 13:40:00,53.36,53.39,53.25,53.33,58972.0,50.199,50.2272,50.0955,50.1708,58972.0
2018-10-19 13:50:00,53.32,53.33,53.25,53.3,57316.0,50.1613,50.1708,50.0955,50.1425,57316.0
2018-10-19 14:00:00,53.3,53.33,53.13,53.25,101317.0,50.1425,50.1708,49.9826,50.0955,101317.0
2018-10-19 14:10:00,53.24,53.37,53.23,53.34,75713.0,50.0861,50.2084,50.0767,50.1802,75713.0
2018-10-19 14:20:00,53.34,53.51,53.32,53.44,106899.0,50.1802,50.3401,50.1613,50.2742,106899.0
2018-10-19 14:30:00,53.45,53.58,53.41,53.5,80733.0,50.2836,50.4059,50.246,50.3307,80733.0
2018-10-19 14:40:00,53.49,53.52,53.39,53.5,73213.0,50.3213,50.3495,50.2272,50.3307,73213.0
2018-10-19 14:50:00,53.49,53.5,53.32,53.32,66325.0,50.3213,50.3307,50.1613,50.1613,66325.0
2018-10-19 15:00:00,53.32,53.37,53.23,53.25,65167.0,50.1613,50.2084,50.0767,50.0955,65167.0
2018-10-19 15:10:00,53.26,53.35,53.21,53.34,81980.0,50.1049,50.1896,50.0579,50.1802,81980.0
2018-10-19 15:20:00,53.33,53.4,53.26,53.39,73545.0,50.1708,50.2366,50.1049,50.2272,73545.0
2018-10-19 15:30:00,53.38,53.41,53.34,53.38,91958.0,50.2178,50.246,50.1802,50.2178,91958.0
2018-10-19 15:40:00,53.38,53.5,53.35,53.46,151599.0,50.2178,50.3307,50.1896,50.2931,151599.0
2018-10-19 15:50:00,53.45,53.51,53.37,53.38,347220.0,50.2836,50.3401,50.2084,50.2178,347220.0
2018-10-22 09:30:00,53.54,53.92,53.51,53.6,189537.0,50.3683,50.7258,50.3401,50.4248,189537.0
2018-10-22 09:40:00,53.6,53.65,53.51,53.58,58555.0,50.4248,50.4718,50.3401,50.4059,58555.0
2018-10-22 09:50:00,53.57,53.59,53.3,53.4,70592.0,50.3965,50.4154,50.1425,50.2366,70592.0
2018-10-22 10:00:00,53.38,53.48,53.36,53.46,75908.0,50.2178,50.3119,50.199,50.2931,75908.0
2018-10-22 10:10:00,53.45,53.46,53.32,53.39,95064.0,50.2836,50.2931,50.1613,50.2272,95064.0
2018-10-22 10:20:00,53.39,53.5,53.3,53.41,125521.0,50.2272,50.3307,50.1425,50.246,125521.0
2018-10-22 10:30:00,53.4,53.58,53.38,53.54,77920.0,50.2366,50.4059,50.2178,50.3683,77920.0
2018-10-22 10:40:00,53.55,53.79,53.53,53.77,82196.0,50.3777,50.6035,50.3589,50.5847,82196.0
2018-10-22 10:50:00,53.76,53.91,53.75,53.9,258917.0,50.5753,50.7164,50.5659,50.707,258917.0
2018-10-22 11:00:00,53.89,53.92,53.81,53.86,94512.0,50.6976,50.7258,50.6223,50.6694,94512.0
2018-10-22 11:10:00,53.87,53.92,53.78,53.91,134819.0,50.6788,50.7258,50.5941,50.7164,134819.0
2018-10-22 11:20:00,53.9,54.14,53.84,54.04,144872.0,50.707,50.9328,50.6505,50.8387,144872.0
2018-10-22 11:30:00,54.04,54.04,53.84,53.86,86012.0,50.8387,50.8387,50.6505,50.6694,86012.0
2018-10-22 11:40:00,53.86,54.01,53.81,54.0,191052.0,50.6694,50.8105,50.6223,50.8011,191052.0
2018-10-22 11:50:00,54.0,54.02,53.8,53.89,76218.0,50.8011,50.8199,50.6129,50.6976,76218.0
2018-10-22 12:00:00,53.9,54.02,53.88,53.91,116257.0,50.707,50.8199,50.6882,50.7164,116257.0
2018-10-22 12:10:00,53.91,53.92,53.75,53.86,153919.0,50.7164,50.7258,50.5659,50.6694,153919.0
2018-10-22 12:20:00,53.85,53.89,53.78,53.85,182659.0,50.66,50.6976,50.5941,50.66,182659.0
2018-10-22 12:30:00,53.85,53.92,53.8,53.87,91333.0,50.66,50.7258,50.6129,50.6788,91333.0
2018-10-22 12:40:00,53.86,54.0,53.85,53.93,77503.0,50.6694,50.8011,50.66,50.7352,77503.0
2018-10-22 12:50:00,53.92,54.03,53.92,53.95,97177.0,50.7258,50.8293,50.7258,50.754,97177.0
2018-10-22 13:00:00,53.95,54.06,53.94,54.02,80485.0,50.754,50.8575,50.7446,50.8199,80485.0
2018-10-22 13:10:00,54.03,54.07,53.97,54.03,69863.0,50.8293,50.8669,50.7728,50.8293,69863.0
2018-10-22 13:20:00,54.03,54.06,53.97,54.02,60000.0,50.8293,50.8575,50.7728,50.8199,60000.0
2018-10-22 13:30:00,54.03,54.08,54.0,54.02,59575.0,50.8293,50.8763,50.8011,50.8199,59575.0
2018-10-22 13:40:00,54.03,54.12,54.02,54.05,86479.0,50.8293,50.914,50.8199,50.8481,86479.0
2018-10-22 13:50:00,54.04,54.1,54.0,54.08,56695.0,50.8387,50.8951,50.8011,50.8763,56695.0
2018-10-22 14:00:00,54.08,54.16,54.07,54.1,63200.0,50.8763,50.9516,50.8669,50.8951,63200.0
2018-10-22 14:10:00,54.09,54.16,54.07,54.12,66232.0,50.8857,50.9516,50.8669,50.914,66232.0
2018-10-22 14:20:00,54.11,54.15,54.02,54.05,69670.0,50.9045,50.9422,50.8199,50.8481,69670.0
2018-10-22 14:30:00,54.05,54.21,54.03,54.18,92378.0,50.8481,50.9986,50.8293,50.9704,92378.0
2018-10-22 14:40:00,54.18,54.25,54.14,54.2,119653.0,50.9704,51.0363,50.9328,50.9892,119653.0
2018-10-22 14:50:00,54.2,54.28,54.15,54.25,57256.0,50.9892,51.0645,50.9422,51.0363,57256.0
2018-10-22 15:00:00,54.25,54.42,54.21,54.38,89105.0,51.0363,51.1962,50.9986,51.1586,89105.0
2018-10-22 15:10:00,54.37,54.43,54.27,54.3,58772.0,51.1491,51.2056,51.0551,51.0833,58772.0
2018-10-22 15:20:00,54.3,54.36,54.28,54.35,87333.0,51.0833,51.1397,51.0645,51.1303,87333.0
2018-10-22 15:30:00,54.36,54.41,54.23,54.23,158132.0,51.1397,51.1868,51.0174,51.0174,158132.0
2018-10-22 15:40:00,54.23,54.29,54.18,54.26,287524.0,51.0174,51.0739,50.9704,51.0457,287524.0
2018-10-22 15:50:00,54.25,54.3,54.22,54.24,542007.0,51.0363,51.0833,51.008,51.0268,542007.0
2018-10-23 09:30:00,53.3,53.3,52.89,53.24,313303.0,50.1425,50.1425,49.7568,50.0861,313303.0
2018-10-23 09:40:00,53.25,53.45,53.15,53.21,185087.0,50.0955,50.2836,50.0014,50.0579,185087.0
2018-10-23 09:50:00,53.2,53.2,52.95,52.99,160153.0,50.0485,50.0485,49.8133,49.8509,160153.0
2018-10-23 10:00:00,52.97,53.02,52.45,52.52,207369.0,49.8321,49.8791,49.3429,49.4087,207369.0
2018-10-23 10:10:00,52.51,52.59,52.22,52.31,424756.0,49.3993,49.4746,49.1265,49.2112,424756.0
2018-10-23 10:20:00,52.31,52.36,52.02,52.3,255797.0,49.2112,49.2582,48.9384,49.2018,255797.0
2018-10-23 10:30:00,52.3,52.31,52.03,52.29,167780.0,49.2018,49.2112,48.9478,49.1924,167780.0
2018-10-23 10:40:00,52.29,52.33,52.09,52.21,130618.0,49.1924,49.23,49.0042,49.1171,130618.0
2018-10-23 10:50:00,52.2,52.3,52.11,52.14,171652.0,49.1077,49.2018,49.023,49.0513,171652.0
2018-10-23 11:00:00,52.13,52.43,52.03,52.35,196488.0,49.0418,49.3241,48.9478,49.2488,196488.0
2018-10-23 11:10:00,52.36,52.64,52.33,52.62,221572.0,49.2582,49.5216,49.23,49.5028,221572.0
2018-10-23 11:20:00,52.61,52.72,52.57,52.7,136854.0,49.4934,49.5969,49.4558,49.5781,136854.0
2018-10-23 11:30:00,52.71,52.87,52.52,52.52,204617.0,49.5875,49.738,49.4087,49.4087,204617.0
2018-10-23 11:40:00,52.53,52.62,52.49,52.5,88107.0,49.4181,49.5028,49.3805,49.3899,88107.0
2018-10-23 11:50:00,52.51,52.54,52.42,52.45,92437.0,49.3993,49.4276,49.3147,49.3429,92437.0
2018-10-23 12:00:00,52.44,52.6,52.42,52.6,105231.0,49.3335,49.484,49.3147,49.484,105231.0
2018-10-23 12:10:00,52.61,52.63,52.53,52.6,113935.0,49.4934,49.5122,49.4181,49.484,113935.0
2018-10-23 12:20:00,52.59,52.82,52.58,52.8,119864.0,49.4746,49.691,49.4652,49.6722,119864.0
2018-10-23 12:30:00,52.81,52.96,52.8,52.92,165223.0,49.6816,49.8227,49.6722,49.785,165223.0
2018-10-23 12:40:00,52.91,53.03,52.85,52.91,94277.0,49.7756,49.8885,49.7192,49.7756,94277.0
2018-10-23 12:50:00,52.91,52.93,52.64,52.68,187243.0,49.7756,49.7945,49.5216,49.5593,187243.0
2018-10-23 13:00:00,52.67,52.95,52.65,52.95,108208.0,49.5499,49.8133,49.531,49.8133,108208.0
2018-10-23 13:10:00,52.96,53.08,52.95,53.06,148227.0,49.8227,49.9356,49.8133,49.9167,148227.0
2018-10-23 13:20:00,53.06,53.18,53.03,53.07,107588.0,49.9167,50.0296,49.8885,49.9262,107588.0
2018-10-23 13:30:00,53.06,53.16,52.99,53.04,140654.0,49.9167,50.0108,49.8509,49.8979,140654.0
2018-10-23 13:40:00,53.05,53.06,52.83,52.88,107952.0,49.9073,49.9167,49.7004,49.7474,107952.0
2018-10-23 13:50:00,52.88,52.95,52.75,52.76,78907.0,49.7474,49.8133,49.6251,49.6345,78907.0
2018-10-23 14:00:00,52.75,52.89,52.75,52.85,59912.0,49.6251,49.7568,49.6251,49.7192,59912.0
2018-10-23 14:10:00,52.85,53.08,52.83,53.08,94069.0,49.7192,49.9356,49.7004,49.9356,94069.0
2018-10-23 14:20:00,53.08,53.08,52.93,52.94,115693.0,49.9356,49.9356,49.7945,49.8039,115693.0
2018-10-23 14:30:00,52.94,53.1,52.9,53.06,79971.0,49.8039,49.9544,49.7662,49.9167,79971.0
2018-10-23 14:40:00,53.06,53.26,53.05,53.24,134666.0,49.9167,50.1049,49.9073,50.0861,134666.0
2018-10-23 14:50:00,53.24,53.39,53.23,53.33,150603.0,50.0861,50.2272,50.0767,50.1708,150603.0
2018-10-23 15:00:00,53.34,53.47,53.28,53.38,242642.0,50.1802,50.3025,50.1237,50.2178,242642.0
2018-10-23 15:10:00,53.38,53.49,53.27,53.3,150090.0,50.2178,50.3213,50.1143,50.1425,150090.0
2018-10-23 15:20:00,53.31,53.46,53.3,53.33,108500.0,50.1519,50.2931,50.1425,50.1708,108500.0
2018-10-23 15:30:00,53.33,53.5,53.32,53.4,227929.0,50.1708,50.3307,50.1613,50.2366,227929.0
2018-10-23 15:40:00,53.41,53.65,53.38,53.55,322397.0,50.246,50.4718,50.2178,50.3777,322397.0
2018-10-23 15:50:00,53.55,53.59,53.4,53.45,473374.0,50.3777,50.4154,50.2366,50.2836,473374.0
2018-10-24 09:30:00,53.5,53.6,53.05,53.21,130835.0,50.3307,50.4248,49.9073,50.0579,130835.0
2018-10-24 09:40:00,53.23,53.56,53.09,53.11,154929.0,50.0767,50.3871,49.945,49.9638,154929.0
2018-10-24 09:50:00,53.11,53.31,53.11,53.29,77221.0,49.9638,50.1519,49.9638,50.1331,77221.0
2018-10-24 10:00:00,53.3,53.3,53.01,53.23,76228.0,50.1425,50.1425,49.8697,50.0767,76228.0
2018-10-24 10:10:00,53.24,53.42,53.22,53.41,66823.0,50.0861,50.2554,50.0673,50.246,66823.0
2018-10-24 10:20:00,53.4,53.43,53.28,53.29,70943.0,50.2366,50.2648,50.1237,50.1331,70943.0
2018-10-24 10:30:00,53.28,53.42,53.22,53.24,87145.0,50.1237,50.2554,50.0673,50.0861,87145.0
2018-10-24 10:40:00,53.24,53.3,53.1,53.2,90541.0,50.0861,50.1425,49.9544,50.0485,90541.0
2018-10-24 10:50:00,53.2,53.25,53.06,53.06,39217.0,50.0485,50.0955,49.9167,49.9167,39217.0
2018-10-24 11:00:00,53.06,53.13,52.66,52.69,119011.0,49.9167,49.9826,49.5404,49.5687,119011.0
2018-10-24 11:10:00,52.69,52.89,52.69,52.8,60633.0,49.5687,49.7568,49.5687,49.6722,60633.0
2018-10-24 11:20:00,52.79,52.89,52.73,52.76,75721.0,49.6627,49.7568,49.6063,49.6345,75721.0
2018-10-24 11:30:00,52.76,52.9,52.68,52.85,55400.0,49.6345,49.7662,49.5593,49.7192,55400.0
2018-10-24 11:40:00,52.86,53.14,52.81,53.09,92193.0,49.7286,49.992,49.6816,49.945,92193.0
2018-10-24 11:50:00,53.08,53.32,53.01,53.28,96282.0,49.9356,50.1613,49.8697,50.1237,96282.0
2018-10-24 12:00:00,53.28,53.29,53.16,53.18,50951.0,50.1237,50.1331,50.0108,50.0296,50951.0
2018-10-24 12:10:00,53.17,53.25,53.03,53.06,175530.0,50.0202,50.0955,49.8885,49.9167,175530.0
2018-10-24 12:20:00,53.05,53.08,52.98,53.05,84051.0,49.9073,49.9356,49.8415,49.9073,84051.0
2018-10-24 12:30:00,53.05,53.07,52.85,52.85,38192.0,49.9073,49.9262,49.7192,49.7192,38192.0
2018-10-24 12:40:00,52.85,52.89,52.75,52.75,36412.0,49.7192,49.7568,49.6251,49.6251,36412.0
2018-10-24 12:50:00,52.75,52.89,52.71,52.82,71789.0,49.6251,49.7568,49.5875,49.691,71789.0
2018-10-24 13:00:00,52.81,52.83,52.52,52.56,132019.0,49.6816,49.7004,49.4087,49.4464,132019.0
2018-10-24 13:10:00,52.56,52.77,52.5,52.74,74007.0,49.4464,49.6439,49.3899,49.6157,74007.0
2018-10-24 13:20:00,52.75,52.75,52.64,52.71,58337.0,49.6251,49.6251,49.5216,49.5875,58337.0
2018-10-24 13:30:00,52.71,52.79,52.6,52.6,166515.0,49.5875,49.6627,49.484,49.484,166515.0
2018-10-24 13:40:00,52.6,52.74,52.59,52.73,87497.0,49.484,49.6157,49.4746,49.6063,87497.0
2018-10-24 13:50:00,52.74,52.83,52.61,52.65,71764.0,49.6157,49.7004,49.4934,49.531,71764.0
2018-10-24 14:00:00,52.66,52.67,52.36,52.36,117507.0,49.5404,49.5499,49.2582,49.2582,117507.0
2018-10-24 14:10:00,52.36,52.45,52.26,52.41,105837.0,49.2582,49.3429,49.1641,49.3053,105837.0
2018-10-24 14:20:00,52.42,52.58,52.36,52.54,95082.0,49.3147,49.4652,49.2582,49.4276,95082.0
2018-10-24 14:30:00,52.54,52.62,52.49,52.55,66739.0,49.4276,49.5028,49.3805,49.437,66739.0
2018-10-24 14:40:00,52.54,52.54,52.28,52.32,111894.0,49.4276,49.4276,49.183,49.2206,111894.0
2018-10-24 14:50:00,52.32,52.38,52.19,52.25,108934.0,49.2206,49.277,49.0983,49.1547,108934.0
2018-10-24 15:00:00,52.25,52.25,51.96,52.1,138449.0,49.1547,49.1547,48.8819,49.0136,138449.0
2018-10-24 15:10:00,52.09,52.16,52.0,52.01,237248.0,49.0042,49.0701,48.9195,48.929,237248.0
2018-10-24 15:20:00,52.01,52.01,51.67,51.7,158351.0,48.929,48.929,48.6091,48.6373,158351.0
2018-10-24 15:30:00,51.69,51.86,51.66,51.8,275025.0,48.6279,48.7878,48.5997,48.7314,275025.0
2018-10-24 15:40:00,51.79,51.86,51.58,51.58,293443.0,48.722,48.7878,48.5244,48.5244,293443.0
2018-10-24 15:50:00,51.58,51.64,51.36,51.56,701834.0,48.5244,48.5809,48.3175,48.5056,701834.0
2018-10-25 09:30:00,51.41,52.27,51.36,52.22,334620.0,48.3645,49.1735,48.3175,49.1265,334620.0
2018-10-25 09:40:00,52.21,52.65,52.08,52.55,199517.0,49.1171,49.531,48.9948,49.437,199517.0
2018-10-25 09:50:00,52.54,52.58,52.09,52.28,182739.0,49.4276,49.4652,49.0042,49.183,182739.0
2018-10-25 10:00:00,52.28,52.8,52.28,52.71,162957.0,49.183,49.6722,49.183,49.5875,162957.0
2018-10-25 10:10:00,52.69,52.76,52.43,52.65,143625.0,49.5687,49.6345,49.3241,49.531,143625.0
2018-10-25 10:20:00,52.65,53.06,52.65,53.0,388270.0,49.531,49.9167,49.531,49.8603,388270.0
2018-10-25 10:30:00,53.01,53.23,52.92,53.07,138989.0,49.8697,50.0767,49.785,49.9262,138989.0
2018-10-25 10:40:00,53.07,53.32,53.04,53.2,148267.0,49.9262,50.1613,49.8979,50.0485,148267.0
2018-10-25 10:50:00,53.19,53.55,53.14,53.14,225172.0,50.039,50.3777,49.992,49.992,225172.0
2018-10-25 11:00:00,53.14,53.19,52.86,53.12,145854.0,49.992,50.039,49.7286,49.9732,145854.0
2018-10-25 11:10:00,53.13,53.44,53.03,53.38,81795.0,49.9826,50.2742,49.8885,50.2178,81795.0
2018-10-25 11:20:00,53.39,53.66,53.38,53.66,109670.0,50.2272,50.4812,50.2178,50.4812,109670.0
2018-10-25 11:30:00,53.67,53.71,53.4,53.44,187413.0,50.4906,50.5282,50.2366,50.2742,187413.0
2018-10-25 11:40:00,53.43,53.44,53.24,53.41,322425.0,50.2648,50.2742,50.0861,50.246,322425.0
2018-10-25 11:50:00,53.41,53.48,53.38,53.42,71468.0,50.246,50.3119,50.2178,50.2554,71468.0
2018-10-25 12:00:00,53.41,53.71,53.35,53.71,221086.0,50.246,50.5282,50.1896,50.5282,221086.0
2018-10-25 12:10:00,53.72,53.75,53.61,53.66,88624.0,50.5377,50.5659,50.4342,50.4812,88624.0
2018-10-25 12:20:00,53.66,53.78,53.66,53.75,69113.0,50.4812,50.5941,50.4812,50.5659,69113.0
2018-10-25 12:30:00,53.73,53.85,53.66,53.76,147647.0,50.5471,50.66,50.4812,50.5753,147647.0
2018-10-25 12:40:00,53.76,53.79,53.54,53.77,74160.0,50.5753,50.6035,50.3683,50.5847,74160.0
2018-10-25 12:50:00,53.78,53.79,53.5,53.61,59048.0,50.5941,50.6035,50.3307,50.4342,59048.0
2018-10-25 13:00:00,53.61,53.69,53.48,53.48,51207.0,50.4342,50.5094,50.3119,50.3119,51207.0
2018-10-25 13:10:00,53.49,53.56,53.46,53.54,74516.0,50.3213,50.3871,50.2931,50.3683,74516.0
2018-10-25 13:20:00,53.53,53.71,53.52,53.68,42722.0,50.3589,50.5282,50.3495,50.5,42722.0
2018-10-25 13:30:00,53.68,53.89,53.68,53.83,120753.0,50.5,50.6976,50.5,50.6411,120753.0
2018-10-25 13:40:00,53.82,53.88,53.67,53.73,80146.0,50.6317,50.6882,50.4906,50.5471,80146.0
2018-10-25 13:50:00,53.71,53.71,53.56,53.6,48269.0,50.5282,50.5282,50.3871,50.4248,48269.0
2018-10-25 14:00:00,53.59,53.68,53.48,53.68,99084.0,50.4154,50.5,50.3119,50.5,99084.0
2018-10-25 14:10:00,53.68,53.81,53.65,53.74,87714.0,50.5,50.6223,50.4718,50.5565,87714.0
2018-10-25 14:20:00,53.74,53.87,53.71,53.81,150527.0,50.5565,50.6788,50.5282,50.6223,150527.0
2018-10-25 14:30:00,53.8,53.86,53.67,53.69,190995.0,50.6129,50.6694,50.4906,50.5094,190995.0
2018-10-25 14:40:00,53.7,53.84,53.64,53.75,69905.0,50.5188,50.6505,50.4624,50.5659,69905.0
2018-10-25 14:50:00,53.74,53.91,53.7,53.91,103225.0,50.5565,50.7164,50.5188,50.7164,103225.0
2018-10-25 15:00:00,53.91,53.96,53.85,53.91,127407.0,50.7164,50.7634,50.66,50.7164,127407.0
2018-10-25 15:10:00,53.9,53.96,53.84,53.94,83648.0,50.707,50.7634,50.6505,50.7446,83648.0
2018-10-25 15:20:00,53.94,53.95,53.78,53.85,167810.0,50.7446,50.754,50.5941,50.66,167810.0
2018-10-25 15:30:00,53.86,53.93,53.7,53.78,396628.0,50.6694,50.7352,50.5188,50.5941,396628.0
2018-10-25 15:40:00,53.78,53.79,53.47,53.57,570565.0,50.5941,50.6035,50.3025,50.3965,570565.0
2018-10-25 15:50:00,53.57,53.74,53.4,53.71,1333706.0,50.3965,50.5565,50.2366,50.5282,1333706.0
2018-10-26 09:30:00,53.31,53.6,52.97,53.36,352536.0,50.1519,50.4248,49.8321,50.199,352536.0
2018-10-26 09:40:00,53.36,53.43,52.94,53.14,133628.0,50.199,50.2648,49.8039,49.992,133628.0
2018-10-26 09:50:00,53.16,53.16,52.84,52.88,122460.0,50.0108,50.0108,49.7098,49.7474,122460.0
2018-10-26 10:00:00,52.86,52.9,52.23,52.37,212083.0,49.7286,49.7662,49.1359,49.2676,212083.0
2018-10-26 10:10:00,52.37,52.56,52.36,52.5,225057.0,49.2676,49.4464,49.2582,49.3899,225057.0
2018-10-26 10:20:00,52.5,52.73,52.41,52.43,193429.0,49.3899,49.6063,49.3053,49.3241,193429.0
2018-10-26 10:30:00,52.42,52.49,52.26,52.35,106829.0,49.3147,49.3805,49.1641,49.2488,106829.0
2018-10-26 10:40:00,52.34,52.42,52.18,52.25,115498.0,49.2394,49.3147,49.0889,49.1547,115498.0
2018-10-26 10:50:00,52.25,52.44,52.13,52.23,160283.0,49.1547,49.3335,49.0418,49.1359,160283.0
2018-10-26 11:00:00,52.21,52.55,52.19,52.47,148447.0,49.1171,49.437,49.0983,49.3617,148447.0
2018-10-26 11:10:00,52.48,52.83,52.47,52.74,121877.0,49.3711,49.7004,49.3617,49.6157,121877.0
2018-10-26 11:20:00,52.74,53.04,52.72,52.98,129898.0,49.6157,49.8979,49.5969,49.8415,129898.0
2018-10-26 11:30:00,52.98,53.46,52.98,53.15,362039.0,49.8415,50.2931,49.8415,50.0014,362039.0
2018-10-26 11:40:00,53.16,53.29,52.95,53.09,156492.0,50.0108,50.1331,49.8133,49.945,156492.0
2018-10-26 11:50:00,53.09,53.34,53.09,53.2,179194.0,49.945,50.1802,49.945,50.0485,179194.0
2018-10-26 12:00:00,53.21,53.55,53.21,53.5,140234.0,50.0579,50.3777,50.0579,50.3307,140234.0
2018-10-26 12:10:00,53.5,53.59,53.4,53.57,101084.0,50.3307,50.4154,50.2366,50.3965,101084.0
2018-10-26 12:20:00,53.57,53.69,53.43,53.55,124529.0,50.3965,50.5094,50.2648,50.3777,124529.0
2018-10-26 12:30:00,53.57,53.73,53.48,53.52,108159.0,50.3965,50.5471,50.3119,50.3495,108159.0
2018-10-26 12:40:00,53.52,53.92,53.5,53.9,160127.0,50.3495,50.7258,50.3307,50.707,160127.0
2018-10-26 12:50:00,53.9,53.9,53.6,53.75,152511.0,50.707,50.707,50.4248,50.5659,152511.0
2018-10-26 13:00:00,53.75,54.19,53.75,53.94,255406.0,50.5659,50.9798,50.5659,50.7446,255406.0
2018-10-26 13:10:00,53.94,53.94,53.7,53.82,153248.0,50.7446,50.7446,50.5188,50.6317,153248.0
2018-10-26 13:20:00,53.82,53.86,53.65,53.67,124098.0,50.6317,50.6694,50.4718,50.4906,124098.0
2018-10-26 13:30:00,53.67,53.67,53.48,53.57,125775.0,50.4906,50.4906,50.3119,50.3965,125775.0
2018-10-26 13:40:00,53.57,54.05,53.56,53.85,185295.0,50.3965,50.8481,50.3871,50.66,185295.0
2018-10-26 13:50:00,53.85,54.0,53.74,53.83,109802.0,50.66,50.8011,50.5565,50.6411,109802.0
2018-10-26 14:00:00,53.82,53.89,53.54,53.6,100842.0,50.6317,50.6976,50.3683,50.4248,100842.0
2018-10-26 14:10:00,53.6,53.69,53.47,53.52,104778.0,50.4248,50.5094,50.3025,50.3495,104778.0
2018-10-26 14:20:00,53.52,53.75,53.39,53.65,151472.0,50.3495,50.5659,50.2272,50.4718,151472.0
2018-10-26 14:30:00,53.64,53.79,53.61,53.68,100807.0,50.4624,50.6035,50.4342,50.5,100807.0
2018-10-26 14:40:00,53.68,53.71,53.34,53.36,115753.0,50.5,50.5282,50.1802,50.199,115753.0
2018-10-26 14:50:00,53.36,53.4,53.06,53.12,171917.0,50.199,50.2366,49.9167,49.9732,171917.0
2018-10-26 15:00:00,53.12,53.2,52.96,53.12,164735.0,49.9732,50.0485,49.8227,49.9732,164735.0
2018-10-26 15:10:00,53.13,53.33,53.0,53.28,161256.0,49.9826,50.1708,49.8603,50.1237,161256.0
2018-10-26 15:20:00,53.28,53.49,53.25,53.34,152031.0,50.1237,50.3213,50.0955,50.1802,152031.0
2018-10-26 15:30:00,53.33,53.45,53.1,53.38,313887.0,50.1708,50.2836,49.9544,50.2178,313887.0
2018-10-26 15:40:00,53.37,53.6,53.15,53.5,414733.0,50.2084,50.4248,50.0014,50.3307,414733.0
2018-10-26 15:50:00,53.5,53.65,53.27,53.29,771978.0,50.3307,50.4718,50.1143,50.1331,771978.0
2018-10-29 09:30:00,54.15,54.75,54.06,54.5,315408.0,50.9422,51.5066,50.8575,51.2714,315408.0
2018-10-29 09:40:00,54.47,54.74,54.47,54.62,210916.0,51.2432,51.4972,51.2432,51.3843,210916.0
2018-10-29 09:50:00,54.61,54.65,54.47,54.48,191109.0,51.3749,51.4126,51.2432,51.2526,191109.0
2018-10-29 10:00:00,54.47,54.77,54.46,54.61,269708.0,51.2432,51.5255,51.2338,51.3749,269708.0
2018-10-29 10:10:00,54.61,54.62,54.39,54.45,138563.0,51.3749,51.3843,51.168,51.2244,138563.0
2018-10-29 10:20:00,54.45,54.51,54.32,54.45,111531.0,51.2244,51.2809,51.1021,51.2244,111531.0
2018-10-29 10:30:00,54.45,54.47,54.32,54.38,127128.0,51.2244,51.2432,51.1021,51.1586,127128.0
2018-10-29 10:40:00,54.37,54.49,54.26,54.27,116755.0,51.1491,51.262,51.0457,51.0551,116755.0
2018-10-29 10:50:00,54.26,54.5,54.25,54.44,121917.0,51.0457,51.2714,51.0363,51.215,121917.0
2018-10-29 11:00:00,54.44,54.53,54.26,54.26,101286.0,51.215,51.2997,51.0457,51.0457,101286.0
2018-10-29 11:10:00,54.25,54.31,54.1,54.16,100270.0,51.0363,51.0927,50.8951,50.9516,100270.0
2018-10-29 11:20:00,54.16,54.27,54.09,54.25,145474.0,50.9516,51.0551,50.8857,51.0363,145474.0
2018-10-29 11:30:00,54.26,54.32,54.12,54.3,111260.0,51.0457,51.1021,50.914,51.0833,111260.0
2018-10-29 11:40:00,54.3,54.44,54.25,54.42,105300.0,51.0833,51.215,51.0363,51.1962,105300.0
2018-10-29 11:50:00,54.42,54.45,54.14,54.16,120536.0,51.1962,51.2244,50.9328,50.9516,120536.0
2018-10-29 12:00:00,54.15,54.25,53.94,53.95,98035.0,50.9422,51.0363,50.7446,50.754,98035.0
2018-10-29 12:10:00,53.96,53.98,53.79,53.8,179547.0,50.7634,50.7822,50.6035,50.6129,179547.0
2018-10-29 12:20:00,53.8,53.96,53.73,53.91,145451.0,50.6129,50.7634,50.5471,50.7164,145451.0
2018-10-29 12:30:00,53.91,53.98,53.8,53.9,161192.0,50.7164,50.7822,50.6129,50.707,161192.0
2018-10-29 12:40:00,53.91,54.08,53.89,53.95,90076.0,50.7164,50.8763,50.6976,50.754,90076.0
2018-10-29 12:50:00,53.96,54.0,53.77,53.87,104500.0,50.7634,50.8011,50.5847,50.6788,104500.0
2018-10-29 13:00:00,53.88,54.12,53.87,54.08,110966.0,50.6882,50.914,50.6788,50.8763,110966.0
2018-10-29 13:10:00,54.08,54.08,53.91,53.98,71064.0,50.8763,50.8763,50.7164,50.7822,71064.0
2018-10-29 13:20:00,53.97,54.03,53.93,53.99,57766.0,50.7728,50.8293,50.7352,50.7917,57766.0
2018-10-29 13:30:00,53.98,54.17,53.95,54.13,120645.0,50.7822,50.961,50.754,50.9234,120645.0
2018-10-29 13:40:00,54.13,54.17,53.98,54.06,86195.0,50.9234,50.961,50.7822,50.8575,86195.0
2018-10-29 13:50:00,54.05,54.19,53.97,53.99,80155.0,50.8481,50.9798,50.7728,50.7917,80155.0
2018-10-29 14:00:00,54.0,54.01,53.86,53.91,75084.0,50.8011,50.8105,50.6694,50.7164,75084.0
2018-10-29 14:10:00,53.91,53.92,53.63,53.72,148925.0,50.7164,50.7258,50.453,50.5377,148925.0
2018-10-29 14:20:00,53.72,53.76,53.58,53.61,109488.0,50.5377,50.5753,50.4059,50.4342,109488.0
2018-10-29 14:30:00,53.59,53.64,53.46,53.46,102154.0,50.4154,50.4624,50.2931,50.2931,102154.0
2018-10-29 14:40:00,53.46,53.69,53.44,53.47,99038.0,50.2931,50.5094,50.2742,50.3025,99038.0
2018-10-29 14:50:00,53.46,53.47,53.27,53.36,122136.0,50.2931,50.3025,50.1143,50.199,122136.0
2018-10-29 15:00:00,53.36,53.37,52.93,52.98,151695.0,50.199,50.2084,49.7945,49.8415,151695.0
2018-10-29 15:10:00,52.98,53.02,52.71,52.97,188695.0,49.8415,49.8791,49.5875,49.8321,188695.0
2018-10-29 15:20:00,52.97,53.12,52.81,52.96,223009.0,49.8321,49.9732,49.6816,49.8227,223009.0
2018-10-29 15:30:00,52.95,53.01,52.73,52.83,242514.0,49.8133,49.8697,49.6063,49.7004,242514.0
2018-10-29 15:40:00,52.83,53.11,52.55,53.04,520784.0,49.7004,49.9638,49.437,49.8979,520784.0
2018-10-29 15:50:00,53.02,53.44,53.01,53.4,945154.0,49.8791,50.2742,49.8697,50.2366,945154.0
2018-10-30 09:30:00,53.39,54.02,53.38,53.9,189689.0,50.2272,50.8199,50.2178,50.707,189689.0
2018-10-30 09:40:00,53.9,54.37,53.86,54.29,107205.0,50.707,51.1491,50.6694,51.0739,107205.0
2018-10-30 09:50:00,54.27,54.69,54.25,54.67,225872.0,51.0551,51.4502,51.0363,51.4314,225872.0
2018-10-30 10:00:00,54.68,54.68,54.46,54.46,140052.0,51.4408,51.4408,51.2338,51.2338,140052.0
2018-10-30 10:10:00,54.47,54.61,54.35,54.52,180964.0,51.2432,51.3749,51.1303,51.2903,180964.0
2018-10-30 10:20:00,54.52,54.66,54.37,54.39,231335.0,51.2903,51.422,51.1491,51.168,231335.0
2018-10-30 10:30:00,54.39,54.47,53.93,54.05,163852.0,51.168,51.2432,50.7352,50.8481,163852.0
2018-10-30 10:40:00,54.05,54.3,53.88,54.18,184566.0,50.8481,51.0833,50.6882,50.9704,184566.0
2018-10-30 10:50:00,54.2,54.29,53.98,54.08,81880.0,50.9892,51.0739,50.7822,50.8763,81880.0
2018-10-30 11:00:00,54.1,54.5,53.97,54.46,77384.0,50.8951,51.2714,50.7728,51.2338,77384.0
2018-10-30 11:10:00,54.45,54.5,54.31,54.49,62991.0,51.2244,51.2714,51.0927,51.262,62991.0
2018-10-30 11:20:00,54.48,54.71,54.42,54.66,145839.0,51.2526,51.469,51.1962,51.422,145839.0
2018-10-30 11:30:00,54.66,54.85,54.64,54.78,88050.0,51.422,51.6007,51.4032,51.5349,88050.0
2018-10-30 11:40:00,54.77,54.91,54.68,54.88,86186.0,51.5255,51.6572,51.4408,51.6289,86186.0
2018-10-30 11:50:00,54.87,54.89,54.51,54.53,78063.0,51.6195,51.6383,51.2809,51.2997,78063.0
2018-10-30 12:00:00,54.54,54.74,54.51,54.71,73248.0,51.3091,51.4972,51.2809,51.469,73248.0
2018-10-30 12:10:00,54.72,54.85,54.71,54.75,129529.0,51.4784,51.6007,51.469,51.5066,129529.0
2018-10-30 12:20:00,54.76,54.8,54.66,54.73,69921.0,51.516,51.5537,51.422,51.4878,69921.0
2018-10-30 12:30:00,54.73,54.88,54.61,54.87,104476.0,51.4878,51.6289,51.3749,51.6195,104476.0
2018-10-30 12:40:00,54.86,54.94,54.75,54.91,54310.0,51.6101,51.6854,51.5066,51.6572,54310.0
2018-10-30 12:50:00,54.91,54.96,54.71,54.73,49883.0,51.6572,51.7042,51.469,51.4878,49883.0
2018-10-30 13:00:00,54.71,54.75,54.62,54.71,78939.0,51.469,51.5066,51.3843,51.469,78939.0
2018-10-30 13:10:00,54.71,54.74,54.53,54.69,130569.0,51.469,51.4972,51.2997,51.4502,130569.0
2018-10-30 13:20:00,54.67,54.75,54.27,54.29,276609.0,51.4314,51.5066,51.0551,51.0739,276609.0
2018-10-30 13:30:00,54.29,54.35,54.2,54.33,81358.0,51.0739,51.1303,50.9892,51.1115,81358.0
2018-10-30 13:40:00,54.32,54.49,54.32,54.47,90221.0,51.1021,51.262,51.1021,51.2432,90221.0
2018-10-30 13:50:00,54.47,54.61,54.34,54.59,122384.0,51.2432,51.3749,51.1209,51.3561,122384.0
2018-10-30 14:00:00,54.59,54.64,54.36,54.37,151603.0,51.3561,51.4032,51.1397,51.1491,151603.0
2018-10-30 14:10:00,54.34,54.45,54.29,54.38,127400.0,51.1209,51.2244,51.0739,51.1586,127400.0
2018-10-30 14:20:00,54.39,54.52,54.31,54.45,107996.0,51.168,51.2903,51.0927,51.2244,107996.0
2018-10-30 14:30:00,54.44,54.63,54.35,54.6,96236.0,51.215,51.3937,51.1303,51.3655,96236.0
2018-10-30 14:40:00,54.64,54.66,54.51,54.63,66076.0,51.4032,51.422,51.2809,51.3937,66076.0
2018-10-30 14:50:00,54.64,54.88,54.64,54.79,114125.0,51.4032,51.6289,51.4032,51.5443,114125.0
2018-10-30 15:00:00,54.79,54.88,54.68,54.88,137551.0,51.5443,51.6289,51.4408,51.6289,137551.0
2018-10-30 15:10:00,54.89,55.07,54.87,55.04,167667.0,51.6383,51.8077,51.6195,51.7795,167667.0
2018-10-30 15:20:00,55.04,55.15,54.97,55.08,166633.0,51.7795,51.8829,51.7136,51.8171,166633.0
2018-10-30 15:30:00,55.09,55.21,54.97,54.97,367272.0,51.8265,51.9394,51.7136,51.7136,367272.0
2018-10-30 15:40:00,54.97,55.06,54.86,55.04,301284.0,51.7136,51.7983,51.6101,51.7795,301284.0
2018-10-30 15:50:00,55.04,55.22,55.03,55.13,644772.0,51.7795,51.9488,51.77,51.8641,644772.0
2018-10-31 09:30:00,55.61,56.05,55.5,55.78,284287.0,52.3157,52.7296,52.2122,52.4756,284287.0
2018-10-31 09:40:00,55.77,56.13,55.73,55.73,196612.0,52.4662,52.8049,52.4286,52.4286,196612.0
2018-10-31 09:50:00,55.72,55.91,55.59,55.9,237880.0,52.4192,52.5979,52.2969,52.5885,237880.0
2018-10-31 10:00:00,55.9,55.97,55.66,55.69,192299.0,52.5885,52.6544,52.3627,52.3909,192299.0
2018-10-31 10:10:00,55.68,55.84,55.62,55.82,115765.0,52.3815,52.5321,52.3251,52.5132,115765.0
2018-10-31 10:20:00,55.82,55.92,55.77,55.79,115002.0,52.5132,52.6073,52.4662,52.485,115002.0
2018-10-31 10:30:00,55.78,55.86,55.71,55.77,102218.0,52.4756,52.5509,52.4098,52.4662,102218.0
2018-10-31 10:40:00,55.77,55.87,55.56,55.58,106826.0,52.4662,52.5603,52.2687,52.2875,106826.0
2018-10-31 10:50:00,55.58,55.6,55.49,55.49,127831.0,52.2875,52.3063,52.2028,52.2028,127831.0
2018-10-31 11:00:00,55.5,55.54,55.28,55.3,131294.0,52.2122,52.2498,52.0052,52.0241,131294.0
2018-10-31 11:10:00,55.29,55.46,55.27,55.36,122396.0,52.0146,52.1746,51.9958,52.0805,122396.0
2018-10-31 11:20:00,55.36,55.5,55.32,55.44,99804.0,52.0805,52.2122,52.0429,52.1558,99804.0
2018-10-31 11:30:00,55.43,55.49,55.32,55.45,182238.0,52.1464,52.2028,52.0429,52.1652,182238.0
2018-10-31 11:40:00,55.45,55.49,55.21,55.3,74933.0,52.1652,52.2028,51.9394,52.0241,74933.0
2018-10-31 11:50:00,55.3,55.37,55.2,55.21,101540.0,52.0241,52.0899,51.93,51.9394,101540.0
2018-10-31 12:00:00,55.21,55.23,54.94,55.0,126850.0,51.9394,51.9582,51.6854,51.7418,126850.0
2018-10-31 12:10:00,54.99,55.18,54.98,55.17,107827.0,51.7324,51.9112,51.723,51.9018,107827.0
2018-10-31 12:20:00,55.16,55.25,55.12,55.19,61369.0,51.8923,51.977,51.8547,51.9206,61369.0
2018-10-31 12:30:00,55.2,55.25,55.17,55.23,102507.0,51.93,51.977,51.9018,51.9582,102507.0
2018-10-31 12:40:00,55.24,55.3,55.19,55.21,91026.0,51.9676,52.0241,51.9206,51.9394,91026.0
2018-10-31 12:50:00,55.21,55.28,55.12,55.2,147919.0,51.9394,52.0052,51.8547,51.93,147919.0
2018-10-31 13:00:00,55.2,55.22,55.1,55.14,93272.0,51.93,51.9488,51.8359,51.8735,93272.0
2018-10-31 13:10:00,55.13,55.28,55.13,55.2,52613.0,51.8641,52.0052,51.8641,51.93,52613.0
2018-10-31 13:20:00,55.19,55.22,55.01,55.02,87421.0,51.9206,51.9488,51.7512,51.7606,87421.0
2018-10-31 13:30:00,55.01,55.05,54.83,54.84,185480.0,51.7512,51.7889,51.5819,51.5913,185480.0
2018-10-31 13:40:00,54.84,54.97,54.79,54.97,123850.0,51.5913,51.7136,51.5443,51.7136,123850.0
2018-10-31 13:50:00,54.97,55.03,54.92,55.0,87187.0,51.7136,51.77,51.6666,51.7418,87187.0
2018-10-31 14:00:00,55.0,55.13,54.93,55.12,107650.0,51.7418,51.8641,51.676,51.8547,107650.0
2018-10-31 14:10:00,55.12,55.22,55.1,55.18,69401.0,51.8547,51.9488,51.8359,51.9112,69401.0
2018-10-31 14:20:00,55.18,55.25,55.15,55.19,142229.0,51.9112,51.977,51.8829,51.9206,142229.0
2018-10-31 14:30:00,55.19,55.3,55.16,55.29,104129.0,51.9206,52.0241,51.8923,52.0146,104129.0
2018-10-31 14:40:00,55.29,55.31,55.13,55.13,103800.0,52.0146,52.0335,51.8641,51.8641,103800.0
2018-10-31 14:50:00,55.12,55.29,55.09,55.29,79667.0,51.8547,52.0146,51.8265,52.0146,79667.0
2018-10-31 15:00:00,55.29,55.39,55.25,55.25,114839.0,52.0146,52.1087,51.977,51.977,114839.0
2018-10-31 15:10:00,55.24,55.31,55.2,55.2,93868.0,51.9676,52.0335,51.93,51.93,93868.0
2018-10-31 15:20:00,55.2,55.23,54.8,54.95,246394.0,51.93,51.9582,51.5537,51.6948,246394.0
2018-10-31 15:30:00,54.94,55.05,54.91,54.94,208290.0,51.6854,51.7889,51.6572,51.6854,208290.0
2018-10-31 15:40:00,54.94,55.03,54.75,54.78,249159.0,51.6854,51.77,51.5066,51.5349,249159.0
2018-10-31 15:50:00,54.77,54.84,54.68,54.76,536359.0,51.5255,51.5913,51.4408,51.516,536359.0
2018-11-01 09:30:00,54.89,55.23,54.89,55.14,197264.0,51.6383,51.9582,51.6383,51.8735,197264.0
2018-11-01 09:40:00,55.15,55.16,54.79,54.93,155808.0,51.8829,51.8923,51.5443,51.676,155808.0
2018-11-01 09:50:00,54.92,55.12,54.83,55.09,193283.0,51.6666,51.8547,51.5819,51.8265,193283.0
2018-11-01 10:00:00,55.07,55.16,54.85,54.92,160172.0,51.8077,51.8923,51.6007,51.6666,160172.0
2018-11-01 10:10:00,54.92,55.38,54.92,55.22,184119.0,51.6666,52.0993,51.6666,51.9488,184119.0
2018-11-01 10:20:00,55.23,55.33,55.13,55.28,66754.0,51.9582,52.0523,51.8641,52.0052,66754.0
2018-11-01 10:30:00,55.27,55.38,55.22,55.26,105243.0,51.9958,52.0993,51.9488,51.9864,105243.0
2018-11-01 10:40:00,55.25,55.45,55.13,55.42,88108.0,51.977,52.1652,51.8641,52.1369,88108.0
2018-11-01 10:50:00,55.41,55.47,55.26,55.3,125739.0,52.1275,52.184,51.9864,52.0241,125739.0
2018-11-01 11:00:00,55.32,55.39,55.17,55.24,128370.0,52.0429,52.1087,51.9018,51.9676,128370.0
2018-11-01 11:10:00,55.26,55.49,55.21,55.47,91574.0,51.9864,52.2028,51.9394,52.184,91574.0
2018-11-01 11:20:00,55.47,55.64,55.46,55.6,85364.0,52.184,52.3439,52.1746,52.3063,85364.0
2018-11-01 11:30:00,55.61,55.64,55.47,55.52,110794.0,52.3157,52.3439,52.184,52.231,110794.0
2018-11-01 11:40:00,55.53,55.66,55.44,55.66,133622.0,52.2404,52.3627,52.1558,52.3627,133622.0
2018-11-01 11:50:00,55.66,55.71,55.57,55.59,116574.0,52.3627,52.4098,52.2781,52.2969,116574.0
2018-11-01 12:00:00,55.59,55.68,55.56,55.66,57239.0,52.2969,52.3815,52.2687,52.3627,57239.0
2018-11-01 12:10:00,55.66,55.67,55.56,55.62,54619.0,52.3627,52.3721,52.2687,52.3251,54619.0
2018-11-01 12:20:00,55.63,55.85,55.63,55.8,98084.0,52.3345,52.5415,52.3345,52.4944,98084.0
2018-11-01 12:30:00,55.8,55.83,55.74,55.82,96122.0,52.4944,52.5227,52.438,52.5132,96122.0
2018-11-01 12:40:00,55.82,56.04,55.82,56.01,109915.0,52.5132,52.7202,52.5132,52.692,109915.0
2018-11-01 12:50:00,56.01,56.05,55.97,56.0,112604.0,52.692,52.7296,52.6544,52.6826,112604.0
2018-11-01 13:00:00,56.0,56.02,55.83,55.87,204662.0,52.6826,52.7014,52.5227,52.5603,204662.0
2018-11-01 13:10:00,55.87,55.93,55.83,55.89,101814.0,52.5603,52.6167,52.5227,52.5791,101814.0
2018-11-01 13:20:00,55.89,56.02,55.85,56.02,88791.0,52.5791,52.7014,52.5415,52.7014,88791.0
2018-11-01 13:30:00,56.02,56.15,56.02,56.04,106424.0,52.7014,52.8237,52.7014,52.7202,106424.0
2018-11-01 13:40:00,56.03,56.12,55.98,56.02,91958.0,52.7108,52.7955,52.6638,52.7014,91958.0
2018-11-01 13:50:00,56.02,56.04,55.93,55.94,104268.0,52.7014,52.7202,52.6167,52.6261,104268.0
2018-11-01 14:00:00,55.95,56.0,55.87,55.9,101076.0,52.6355,52.6826,52.5603,52.5885,101076.0
2018-11-01 14:10:00,55.9,56.1,55.88,56.1,82473.0,52.5885,52.7767,52.5697,52.7767,82473.0
2018-11-01 14:20:00,56.1,56.23,56.09,56.23,105922.0,52.7767,52.899,52.7673,52.899,105922.0
2018-11-01 14:30:00,56.22,56.22,56.06,56.08,89085.0,52.8896,52.8896,52.739,52.7578,89085.0
2018-11-01 14:40:00,56.07,56.14,55.97,55.98,97569.0,52.7484,52.8143,52.6544,52.6638,97569.0
2018-11-01 14:50:00,55.98,56.0,55.9,55.96,147125.0,52.6638,52.6826,52.5885,52.645,147125.0
2018-11-01 15:00:00,55.97,55.97,55.82,55.94,125810.0,52.6544,52.6544,52.5132,52.6261,125810.0
2018-11-01 15:10:00,55.94,56.12,55.89,56.12,117882.0,52.6261,52.7955,52.5791,52.7955,117882.0
2018-11-01 15:20:00,56.13,56.16,56.05,56.12,150978.0,52.8049,52.8331,52.7296,52.7955,150978.0
2018-11-01 15:30:00,56.12,56.19,56.03,56.18,171812.0,52.7955,52.8613,52.7108,52.8519,171812.0
2018-11-01 15:40:00,56.17,56.22,56.06,56.18,318943.0,52.8425,52.8896,52.739,52.8519,318943.0
2018-11-01 15:50:00,56.17,56.19,56.01,56.04,565209.0,52.8425,52.8613,52.692,52.7202,565209.0
2018-11-02 09:30:00,56.5,57.03,56.42,56.89,330861.0,53.153,53.6516,53.0777,53.5199,330861.0
2018-11-02 09:40:00,56.88,57.03,56.75,56.96,251245.0,53.5105,53.6516,53.3882,53.5857,251245.0
2018-11-02 09:50:00,56.95,56.96,56.57,56.83,154463.0,53.5763,53.5857,53.2188,53.4634,154463.0
2018-11-02 10:00:00,56.84,56.87,56.42,56.6,142565.0,53.4728,53.501,53.0777,53.247,142565.0
2018-11-02 10:10:00,56.61,56.84,56.5,56.81,114922.0,53.2564,53.4728,53.153,53.4446,114922.0
2018-11-02 10:20:00,56.82,56.88,56.61,56.61,92115.0,53.454,53.5105,53.2564,53.2564,92115.0
2018-11-02 10:30:00,56.62,56.66,56.21,56.27,124098.0,53.2659,53.3035,52.8801,52.9366,124098.0
2018-11-02 10:40:00,56.25,56.46,56.08,56.4,100069.0,52.9178,53.1153,52.7578,53.0589,100069.0
2018-11-02 10:50:00,56.41,56.58,56.39,56.51,248237.0,53.0683,53.2282,53.0495,53.1624,248237.0
2018-11-02 11:00:00,56.52,56.53,56.15,56.34,124710.0,53.1718,53.1812,52.8237,53.0024,124710.0
2018-11-02 11:10:00,56.33,56.37,56.06,56.1,102108.0,52.993,53.0307,52.739,52.7767,102108.0
2018-11-02 11:20:00,56.1,56.11,55.83,55.97,159790.0,52.7767,52.7861,52.5227,52.6544,159790.0
2018-11-02 11:30:00,55.98,56.16,55.92,56.15,144921.0,52.6638,52.8331,52.6073,52.8237,144921.0
2018-11-02 11:40:00,56.16,56.21,55.97,56.01,130553.0,52.8331,52.8801,52.6544,52.692,130553.0
2018-11-02 11:50:00,56.02,56.12,55.94,56.08,139084.0,52.7014,52.7955,52.6261,52.7578,139084.0
2018-11-02 12:00:00,56.09,56.15,55.83,55.85,112895.0,52.7673,52.8237,52.5227,52.5415,112895.0
2018-11-02 12:10:00,55.85,56.05,55.81,56.0,68297.0,52.5415,52.7296,52.5038,52.6826,68297.0
2018-11-02 12:20:00,56.01,56.04,55.86,56.02,98253.0,52.692,52.7202,52.5509,52.7014,98253.0
2018-11-02 12:30:00,56.02,56.03,55.72,55.8,119907.0,52.7014,52.7108,52.4192,52.4944,119907.0
2018-11-02 12:40:00,55.81,55.96,55.8,55.9,81788.0,52.5038,52.645,52.4944,52.5885,81788.0
2018-11-02 12:50:00,55.91,55.94,55.64,55.75,93659.0,52.5979,52.6261,52.3439,52.4474,93659.0
2018-11-02 13:00:00,55.78,55.9,55.64,55.89,110181.0,52.4756,52.5885,52.3439,52.5791,110181.0
2018-11-02 13:10:00,55.9,56.02,55.88,56.01,74331.0,52.5885,52.7014,52.5697,52.692,74331.0
2018-11-02 13:20:00,56.02,56.04,55.89,55.95,94303.0,52.7014,52.7202,52.5791,52.6355,94303.0
2018-11-02 13:30:00,55.95,55.99,55.82,55.88,80021.0,52.6355,52.6732,52.5132,52.5697,80021.0
2018-11-02 13:40:00,55.87,56.01,55.79,55.97,130548.0,52.5603,52.692,52.485,52.6544,130548.0
2018-11-02 13:50:00,56.0,56.02,55.89,55.95,77084.0,52.6826,52.7014,52.5791,52.6355,77084.0
2018-11-02 14:00:00,55.95,55.96,55.85,55.85,97362.0,52.6355,52.645,52.5415,52.5415,97362.0
2018-11-02 14:10:00,55.87,55.89,55.74,55.87,79069.0,52.5603,52.5791,52.438,52.5603,79069.0
2018-11-02 14:20:00,55.87,56.27,55.77,56.2,151567.0,52.5603,52.9366,52.4662,52.8707,151567.0
2018-11-02 14:30:00,56.19,56.2,55.93,55.94,229513.0,52.8613,52.8707,52.6167,52.6261,229513.0
2018-11-02 14:40:00,55.94,56.07,55.94,55.99,66518.0,52.6261,52.7484,52.6261,52.6732,66518.0
2018-11-02 14:50:00,55.98,56.05,55.93,55.98,86536.0,52.6638,52.7296,52.6167,52.6638,86536.0
2018-11-02 15:00:00,55.99,56.04,55.85,56.0,101301.0,52.6732,52.7202,52.5415,52.6826,101301.0
2018-11-02 15:10:00,56.0,56.15,55.98,56.03,101732.0,52.6826,52.8237,52.6638,52.7108,101732.0
2018-11-02 15:20:00,56.04,56.21,56.03,56.16,102591.0,52.7202,52.8801,52.7108,52.8331,102591.0
2018-11-02 15:30:00,56.16,56.16,56.02,56.09,163348.0,52.8331,52.8331,52.7014,52.7673,163348.0
2018-11-02 15:40:00,56.09,56.23,56.07,56.23,232030.0,52.7673,52.899,52.7484,52.899,232030.0
2018-11-02 15:50:00,56.23,56.25,56.05,56.13,470003.0,52.899,52.9178,52.7296,52.8049,470003.0
2018-11-05 09:30:00,56.02,56.38,55.67,56.33,244219.0,52.7014,53.0401,52.3721,52.993,244219.0
2018-11-05 09:40:00,56.32,56.32,55.94,56.04,96833.0,52.9836,52.9836,52.6261,52.7202,96833.0
2018-11-05 09:50:00,56.06,56.11,55.65,55.85,173921.0,52.739,52.7861,52.3533,52.5415,173921.0
2018-11-05 10:00:00,55.89,55.94,55.66,55.67,97466.0,52.5791,52.6261,52.3627,52.3721,97466.0
2018-11-05 10:10:00,55.67,55.77,55.55,55.75,75600.0,52.3721,52.4662,52.2592,52.4474,75600.0
2018-11-05 10:20:00,55.75,55.85,55.66,55.78,93676.0,52.4474,52.5415,52.3627,52.4756,93676.0
2018-11-05 10:30:00,55.79,55.95,55.71,55.76,95203.0,52.485,52.6355,52.4098,52.4568,95203.0
2018-11-05 10:40:00,55.76,55.91,55.71,55.79,83530.0,52.4568,52.5979,52.4098,52.485,83530.0
2018-11-05 10:50:00,55.79,55.95,55.78,55.82,98973.0,52.485,52.6355,52.4756,52.5132,98973.0
2018-11-05 11:00:00,55.82,55.91,55.76,55.77,105827.0,52.5132,52.5979,52.4568,52.4662,105827.0
2018-11-05 11:10:00,55.77,55.83,55.68,55.74,90104.0,52.4662,52.5227,52.3815,52.438,90104.0
2018-11-05 11:20:00,55.74,55.8,55.69,55.79,70825.0,52.438,52.4944,52.3909,52.485,70825.0
2018-11-05 11:30:00,55.79,55.85,55.71,55.8,112055.0,52.485,52.5415,52.4098,52.4944,112055.0
2018-11-05 11:40:00,55.8,55.89,55.77,55.85,182787.0,52.4944,52.5791,52.4662,52.5415,182787.0
2018-11-05 11:50:00,55.85,56.24,55.85,56.18,94030.0,52.5415,52.9084,52.5415,52.8519,94030.0
2018-11-05 12:00:00,56.19,56.2,56.06,56.06,64984.0,52.8613,52.8707,52.739,52.739,64984.0
2018-11-05 12:10:00,56.05,56.12,56.01,56.08,60840.0,52.7296,52.7955,52.692,52.7578,60840.0
2018-11-05 12:20:00,56.09,56.22,56.08,56.16,122004.0,52.7673,52.8896,52.7578,52.8331,122004.0
2018-11-05 12:30:00,56.16,56.18,55.91,55.91,51676.0,52.8331,52.8519,52.5979,52.5979,51676.0
2018-11-05 12:40:00,55.91,55.98,55.88,55.98,54915.0,52.5979,52.6638,52.5697,52.6638,54915.0
2018-11-05 12:50:00,55.97,55.99,55.88,55.91,80571.0,52.6544,52.6732,52.5697,52.5979,80571.0
2018-11-05 13:00:00,55.9,55.91,55.77,55.86,66645.0,52.5885,52.5979,52.4662,52.5509,66645.0
2018-11-05 13:10:00,55.86,55.99,55.82,55.98,66793.0,52.5509,52.6732,52.5132,52.6638,66793.0
2018-11-05 13:20:00,55.99,56.04,55.97,55.97,49837.0,52.6732,52.7202,52.6544,52.6544,49837.0
2018-11-05 13:30:00,55.97,56.17,55.97,56.12,62465.0,52.6544,52.8425,52.6544,52.7955,62465.0
2018-11-05 13:40:00,56.12,56.23,56.11,56.22,50559.0,52.7955,52.899,52.7861,52.8896,50559.0
2018-11-05 13:50:00,56.22,56.26,56.18,56.2,70416.0,52.8896,52.9272,52.8519,52.8707,70416.0
2018-11-05 14:00:00,56.21,56.23,56.12,56.14,60790.0,52.8801,52.899,52.7955,52.8143,60790.0
2018-11-05 14:10:00,56.13,56.2,56.09,56.2,90563.0,52.8049,52.8707,52.7673,52.8707,90563.0
2018-11-05 14:20:00,56.2,56.37,56.2,56.37,84573.0,52.8707,53.0307,52.8707,53.0307,84573.0
2018-11-05 14:30:00,56.36,56.36,56.24,56.25,62084.0,53.0213,53.0213,52.9084,52.9178,62084.0
2018-11-05 14:40:00,56.25,56.36,56.24,56.25,58971.0,52.9178,53.0213,52.9084,52.9178,58971.0
2018-11-05 14:50:00,56.25,56.31,56.23,56.27,57599.0,52.9178,52.9742,52.899,52.9366,57599.0
2018-11-05 15:00:00,56.28,56.29,56.18,56.23,60075.0,52.946,52.9554,52.8519,52.899,60075.0
2018-11-05 15:10:00,56.24,56.35,56.17,56.19,98695.0,52.9084,53.0119,52.8425,52.8613,98695.0
2018-11-05 15:20:00,56.2,56.22,56.11,56.16,104241.0,52.8707,52.8896,52.7861,52.8331,104241.0
2018-11-05 15:30:00,56.17,56.19,56.11,56.12,127101.0,52.8425,52.8613,52.7861,52.7955,127101.0
2018-11-05 15:40:00,56.13,56.16,56.03,56.08,176971.0,52.8049,52.8331,52.7108,52.7578,176971.0
2018-11-05 15:50:00,56.08,56.14,56.0,56.08,451168.0,52.7578,52.8143,52.6826,52.7578,451168.0
2018-11-06 09:30:00,55.71,55.87,55.19,55.49,208275.0,52.7405,52.8919,52.2482,52.5322,208275.0
2018-11-06 09:40:00,55.49,55.52,55.16,55.17,67357.0,52.5322,52.5606,52.2198,52.2292,67357.0
2018-11-06 09:50:00,55.17,55.17,54.93,54.96,137589.0,52.2292,52.2292,52.002,52.0304,137589.0
2018-11-06 10:00:00,54.96,54.97,54.75,54.87,184130.0,52.0304,52.0399,51.8316,51.9452,184130.0
2018-11-06 10:10:00,54.86,55.02,54.8,55.0,109224.0,51.9358,52.0872,51.879,52.0683,109224.0
2018-11-06 10:20:00,54.99,55.08,54.95,54.98,131532.0,52.0588,52.144,52.021,52.0494,131532.0
2018-11-06 10:30:00,54.98,55.2,54.97,55.0,172004.0,52.0494,52.2576,52.0399,52.0683,172004.0
2018-11-06 10:40:00,55.0,55.15,54.96,55.07,131866.0,52.0683,52.2103,52.0304,52.1346,131866.0
2018-11-06 10:50:00,55.07,55.34,55.01,55.3,121866.0,52.1346,52.3902,52.0778,52.3523,121866.0
2018-11-06 11:00:00,55.31,55.32,55.15,55.27,133707.0,52.3618,52.3712,52.2103,52.3239,133707.0
2018-11-06 11:10:00,55.26,55.39,55.22,55.22,71118.0,52.3144,52.4375,52.2766,52.2766,71118.0
2018-11-06 11:20:00,55.23,55.31,55.19,55.2,81191.0,52.286,52.3618,52.2482,52.2576,81191.0
2018-11-06 11:30:00,55.21,55.23,55.12,55.2,96842.0,52.2671,52.286,52.1819,52.2576,96842.0
2018-11-06 11:40:00,55.2,55.22,55.1,55.16,81981.0,52.2576,52.2766,52.163,52.2198,81981.0
2018-11-06 11:50:00,55.16,55.24,55.1,55.19,95729.0,52.2198,52.2955,52.163,52.2482,95729.0
2018-11-06 12:00:00,55.19,55.23,55.1,55.16,85101.0,52.2482,52.286,52.163,52.2198,85101.0
2018-11-06 12:10:00,55.16,55.16,55.05,55.11,104332.0,52.2198,52.2198,52.1156,52.1724,104332.0
2018-11-06 12:20:00,55.11,55.17,54.96,55.05,160479.0,52.1724,52.2292,52.0304,52.1156,160479.0
2018-11-06 12:30:00,55.05,55.16,55.03,55.05,100395.0,52.1156,52.2198,52.0967,52.1156,100395.0
2018-11-06 12:40:00,55.06,55.08,54.97,55.0,135820.0,52.1251,52.144,52.0399,52.0683,135820.0
2018-11-06 12:50:00,55.0,55.01,54.9,55.01,127935.0,52.0683,52.0778,51.9736,52.0778,127935.0
2018-11-06 13:00:00,55.01,55.03,54.94,55.03,136724.0,52.0778,52.0967,52.0115,52.0967,136724.0
2018-11-06 13:10:00,55.03,55.32,55.02,55.3,107935.0,52.0967,52.3712,52.0872,52.3523,107935.0
2018-11-06 13:20:00,55.32,55.4,55.3,55.39,60865.0,52.3712,52.447,52.3523,52.4375,60865.0
2018-11-06 13:30:00,55.39,55.47,55.35,55.44,50598.0,52.4375,52.5132,52.3996,52.4848,50598.0
2018-11-06 13:40:00,55.44,55.49,55.39,55.46,43390.0,52.4848,52.5322,52.4375,52.5038,43390.0
2018-11-06 13:50:00,55.47,55.47,55.32,55.38,62718.0,52.5132,52.5132,52.3712,52.428,62718.0
2018-11-06 14:00:00,55.38,55.42,55.28,55.37,84895.0,52.428,52.4659,52.3334,52.4186,84895.0
2018-11-06 14:10:00,55.36,55.38,55.26,55.36,83007.0,52.4091,52.428,52.3144,52.4091,83007.0
2018-11-06 14:20:00,55.36,55.37,55.11,55.15,112017.0,52.4091,52.4186,52.1724,52.2103,112017.0
2018-11-06 14:30:00,55.14,55.24,55.1,55.21,78884.0,52.2008,52.2955,52.163,52.2671,78884.0
2018-11-06 14:40:00,55.21,55.27,55.18,55.22,90514.0,52.2671,52.3239,52.2387,52.2766,90514.0
2018-11-06 14:50:00,55.22,55.27,55.01,55.01,110385.0,52.2766,52.3239,52.0778,52.0778,110385.0
2018-11-06 15:00:00,55.01,55.16,54.97,55.12,127474.0,52.0778,52.2198,52.0399,52.1819,127474.0
2018-11-06 15:10:00,55.12,55.19,55.11,55.16,62977.0,52.1819,52.2482,52.1724,52.2198,62977.0
2018-11-06 15:20:00,55.15,55.26,55.14,55.23,104899.0,52.2103,52.3144,52.2008,52.286,104899.0
2018-11-06 15:30:00,55.23,55.29,55.21,55.25,147185.0,52.286,52.3428,52.2671,52.305,147185.0
2018-11-06 15:40:00,55.24,55.3,55.19,55.27,212288.0,52.2955,52.3523,52.2482,52.3239,212288.0
2018-11-06 15:50:00,55.27,55.49,55.26,55.46,461271.0,52.3239,52.5322,52.3144,52.5038,461271.0
2018-11-07 09:30:00,55.81,56.23,55.64,56.21,200961.0,52.8351,53.2327,52.6742,53.2138,200961.0
2018-11-07 09:40:00,56.2,56.29,55.87,55.91,149494.0,53.2043,53.2895,52.8919,52.9298,149494.0
2018-11-07 09:50:00,55.93,55.94,55.75,55.87,133188.0,52.9487,52.9582,52.7783,52.8919,133188.0
2018-11-07 10:00:00,55.87,56.15,55.84,56.02,157819.0,52.8919,53.157,52.8635,53.0339,157819.0
2018-11-07 10:10:00,56.02,56.17,55.99,56.08,107176.0,53.0339,53.1759,53.0055,53.0907,107176.0
2018-11-07 10:20:00,56.08,56.19,56.01,56.08,134412.0,53.0907,53.1949,53.0245,53.0907,134412.0
2018-11-07 10:30:00,56.08,56.41,56.08,56.38,219061.0,53.0907,53.4031,53.0907,53.3747,219061.0
2018-11-07 10:40:00,56.38,56.77,56.27,56.74,164605.0,53.3747,53.744,53.2706,53.7156,164605.0
2018-11-07 10:50:00,56.73,57.07,56.72,56.84,452034.0,53.7061,54.028,53.6966,53.8102,452034.0
2018-11-07 11:00:00,56.88,56.89,56.71,56.84,135456.0,53.8481,53.8576,53.6872,53.8102,135456.0
2018-11-07 11:10:00,56.84,56.89,56.73,56.79,129894.0,53.8102,53.8576,53.7061,53.7629,129894.0
2018-11-07 11:20:00,56.78,56.99,56.76,56.97,136332.0,53.7534,53.9522,53.7345,53.9333,136332.0
2018-11-07 11:30:00,56.97,57.22,56.93,57.01,360382.0,53.9333,54.17,53.8954,53.9712,360382.0
2018-11-07 11:40:00,57.01,57.08,56.91,57.07,136476.0,53.9712,54.0374,53.8765,54.028,136476.0
2018-11-07 11:50:00,57.07,57.07,56.98,57.03,144037.0,54.028,54.028,53.9428,53.9901,144037.0
2018-11-07 12:00:00,57.03,57.23,57.01,57.19,135562.0,53.9901,54.1794,53.9712,54.1416,135562.0
2018-11-07 12:10:00,57.19,57.24,57.14,57.22,106379.0,54.1416,54.1889,54.0942,54.17,106379.0
2018-11-07 12:20:00,57.22,57.25,57.11,57.21,109359.0,54.17,54.1984,54.0658,54.1605,109359.0
2018-11-07 12:30:00,57.2,57.23,57.1,57.13,144822.0,54.151,54.1794,54.0564,54.0848,144822.0
2018-11-07 12:40:00,57.13,57.2,57.02,57.1,94463.0,54.0848,54.151,53.9806,54.0564,94463.0
2018-11-07 12:50:00,57.09,57.19,57.06,57.13,87690.0,54.0469,54.1416,54.0185,54.0848,87690.0
2018-11-07 13:00:00,57.12,57.12,56.94,56.95,86981.0,54.0753,54.0753,53.9049,53.9144,86981.0
2018-11-07 13:10:00,56.94,56.97,56.9,56.96,86249.0,53.9049,53.9333,53.867,53.9238,86249.0
2018-11-07 13:20:00,56.96,56.96,56.84,56.85,69567.0,53.9238,53.9238,53.8102,53.8197,69567.0
2018-11-07 13:30:00,56.86,56.91,56.77,56.77,95429.0,53.8292,53.8765,53.744,53.744,95429.0
2018-11-07 13:40:00,56.77,56.81,56.68,56.69,59720.0,53.744,53.7818,53.6588,53.6682,59720.0
2018-11-07 13:50:00,56.68,56.72,56.58,56.66,67485.0,53.6588,53.6966,53.5641,53.6398,67485.0
2018-11-07 14:00:00,56.66,56.76,56.65,56.69,57614.0,53.6398,53.7345,53.6304,53.6682,57614.0
2018-11-07 14:10:00,56.68,56.8,56.68,56.77,68145.0,53.6588,53.7724,53.6588,53.744,68145.0
2018-11-07 14:20:00,56.77,56.86,56.76,56.86,61389.0,53.744,53.8292,53.7345,53.8292,61389.0
2018-11-07 14:30:00,56.85,56.91,56.79,56.86,84305.0,53.8197,53.8765,53.7629,53.8292,84305.0
2018-11-07 14:40:00,56.86,56.88,56.74,56.79,67632.0,53.8292,53.8481,53.7156,53.7629,67632.0
2018-11-07 14:50:00,56.79,56.84,56.73,56.82,65884.0,53.7629,53.8102,53.7061,53.7913,65884.0
2018-11-07 15:00:00,56.82,56.89,56.8,56.83,71995.0,53.7913,53.8576,53.7724,53.8008,71995.0
2018-11-07 15:10:00,56.82,56.96,56.82,56.85,88063.0,53.7913,53.9238,53.7913,53.8197,88063.0
2018-11-07 15:20:00,56.85,56.92,56.82,56.9,86523.0,53.8197,53.886,53.7913,53.867,86523.0
2018-11-07 15:30:00,56.9,56.97,56.74,56.75,153692.0,53.867,53.9333,53.7156,53.725,153692.0
2018-11-07 15:40:00,56.76,56.77,56.57,56.71,337857.0,53.7345,53.744,53.5546,53.6872,337857.0
2018-11-07 15:50:00,56.71,56.83,56.68,56.79,451277.0,53.6872,53.8008,53.6588,53.7629,451277.0
2018-11-08 09:30:00,56.59,56.72,56.25,56.57,146100.0,53.5735,53.6966,53.2517,53.5546,146100.0
2018-11-08 09:40:00,56.59,56.96,56.58,56.76,112321.0,53.5735,53.9238,53.5641,53.7345,112321.0
2018-11-08 09:50:00,56.76,56.79,56.58,56.64,63687.0,53.7345,53.7629,53.5641,53.6209,63687.0
2018-11-08 10:00:00,56.63,56.64,56.2,56.22,87474.0,53.6114,53.6209,53.2043,53.2233,87474.0
2018-11-08 10:10:00,56.21,56.27,55.89,55.98,149806.0,53.2138,53.2706,52.9109,52.9961,149806.0
2018-11-08 10:20:00,55.98,56.06,55.88,56.0,129703.0,52.9961,53.0718,52.9014,53.015,129703.0
2018-11-08 10:30:00,56.0,56.19,55.96,56.19,83398.0,53.015,53.1949,52.9771,53.1949,83398.0
2018-11-08 10:40:00,56.18,56.21,56.04,56.15,70315.0,53.1854,53.2138,53.0529,53.157,70315.0
2018-11-08 10:50:00,56.15,56.42,56.14,56.4,72970.0,53.157,53.4126,53.1475,53.3937,72970.0
2018-11-08 11:00:00,56.4,56.6,56.32,56.58,69596.0,53.3937,53.583,53.3179,53.5641,69596.0
2018-11-08 11:10:00,56.56,56.71,56.51,56.69,48196.0,53.5451,53.6872,53.4978,53.6682,48196.0
2018-11-08 11:20:00,56.68,56.69,56.5,56.68,48255.0,53.6588,53.6682,53.4883,53.6588,48255.0
2018-11-08 11:30:00,56.68,56.69,56.52,56.57,52856.0,53.6588,53.6682,53.5073,53.5546,52856.0
2018-11-08 11:40:00,56.56,56.81,56.54,56.8,58091.0,53.5451,53.7818,53.5262,53.7724,58091.0
2018-11-08 11:50:00,56.8,56.91,56.78,56.85,89116.0,53.7724,53.8765,53.7534,53.8197,89116.0
2018-11-08 12:00:00,56.86,56.91,56.8,56.9,68638.0,53.8292,53.8765,53.7724,53.867,68638.0
2018-11-08 12:10:00,56.89,56.94,56.86,56.88,40288.0,53.8576,53.9049,53.8292,53.8481,40288.0
2018-11-08 12:20:00,56.89,56.9,56.72,56.73,39014.0,53.8576,53.867,53.6966,53.7061,39014.0
2018-11-08 12:30:00,56.73,56.83,56.73,56.8,24249.0,53.7061,53.8008,53.7061,53.7724,24249.0
2018-11-08 12:40:00,56.81,56.81,56.73,56.74,34664.0,53.7818,53.7818,53.7061,53.7156,34664.0
2018-11-08 12:50:00,56.73,56.78,56.69,56.72,33005.0,53.7061,53.7534,53.6682,53.6966,33005.0
2018-11-08 13:00:00,56.73,56.74,56.65,56.72,38865.0,53.7061,53.7156,53.6304,53.6966,38865.0
2018-11-08 13:10:00,56.72,56.73,56.58,56.59,32124.0,53.6966,53.7061,53.5641,53.5735,32124.0
2018-11-08 13:20:00,56.6,56.67,56.55,56.64,35502.0,53.583,53.6493,53.5357,53.6209,35502.0
2018-11-08 13:30:00,56.64,56.72,56.63,56.7,25572.0,53.6209,53.6966,53.6114,53.6777,25572.0
2018-11-08 13:40:00,56.7,56.72,56.63,56.64,62885.0,53.6777,53.6966,53.6114,53.6209,62885.0
2018-11-08 13:50:00,56.65,56.79,56.65,56.74,29332.0,53.6304,53.7629,53.6304,53.7156,29332.0
2018-11-08 14:00:00,56.73,56.8,56.64,56.74,82568.0,53.7061,53.7724,53.6209,53.7156,82568.0
2018-11-08 14:10:00,56.74,56.79,56.67,56.72,47709.0,53.7156,53.7629,53.6493,53.6966,47709.0
2018-11-08 14:20:00,56.72,56.76,56.54,56.57,41856.0,53.6966,53.7345,53.5262,53.5546,41856.0
2018-11-08 14:30:00,56.56,56.6,56.43,56.45,57404.0,53.5451,53.583,53.4221,53.441,57404.0
2018-11-08 14:40:00,56.44,56.46,56.36,56.42,118923.0,53.4315,53.4505,53.3558,53.4126,118923.0
2018-11-08 14:50:00,56.42,56.42,56.32,56.42,107933.0,53.4126,53.4126,53.3179,53.4126,107933.0
2018-11-08 15:00:00,56.43,56.57,56.38,56.51,163858.0,53.4221,53.5546,53.3747,53.4978,163858.0
2018-11-08 15:10:00,56.51,56.61,56.46,56.6,60747.0,53.4978,53.5925,53.4505,53.583,60747.0
2018-11-08 15:20:00,56.59,56.62,56.48,56.48,77526.0,53.5735,53.6019,53.4694,53.4694,77526.0
2018-11-08 15:30:00,56.48,56.57,56.47,56.55,88448.0,53.4694,53.5546,53.4599,53.5357,88448.0
2018-11-08 15:40:00,56.55,56.62,56.5,56.58,187488.0,53.5357,53.6019,53.4883,53.5641,187488.0
2018-11-08 15:50:00,56.59,56.74,56.57,56.74,303990.0,53.5735,53.7156,53.5546,53.7156,303990.0
2018-11-09 09:30:00,56.83,57.17,56.73,57.13,242181.0,53.8008,54.1226,53.7061,54.0848,242181.0
2018-11-09 09:40:00,57.14,57.21,56.96,56.99,142606.0,54.0942,54.1605,53.9238,53.9522,142606.0
2018-11-09 09:50:00,56.99,56.99,56.74,56.97,134948.0,53.9522,53.9522,53.7156,53.9333,134948.0
2018-11-09 10:00:00,56.96,57.03,56.88,56.89,125516.0,53.9238,53.9901,53.8481,53.8576,125516.0
2018-11-09 10:10:00,56.88,56.96,56.77,56.86,90840.0,53.8481,53.9238,53.744,53.8292,90840.0
2018-11-09 10:20:00,56.85,56.95,56.75,56.9,115630.0,53.8197,53.9144,53.725,53.867,115630.0
2018-11-09 10:30:00,56.89,56.95,56.73,56.88,111471.0,53.8576,53.9144,53.7061,53.8481,111471.0
2018-11-09 10:40:00,56.89,57.18,56.88,57.04,208717.0,53.8576,54.1321,53.8481,53.9996,208717.0
2018-11-09 10:50:00,57.04,57.04,56.56,56.64,152884.0,53.9996,53.9996,53.5451,53.6209,152884.0
2018-11-09 11:00:00,56.65,56.77,56.54,56.61,123687.0,53.6304,53.744,53.5262,53.5925,123687.0
2018-11-09 11:10:00,56.6,56.69,56.55,56.61,110618.0,53.583,53.6682,53.5357,53.5925,110618.0
2018-11-09 11:20:00,56.61,56.78,56.57,56.7,88196.0,53.5925,53.7534,53.5546,53.6777,88196.0
2018-11-09 11:30:00,56.7,56.76,56.55,56.7,120008.0,53.6777,53.7345,53.5357,53.6777,120008.0
2018-11-09 11:40:00,56.69,56.74,56.59,56.72,61294.0,53.6682,53.7156,53.5735,53.6966,61294.0
2018-11-09 11:50:00,56.72,56.85,56.68,56.71,89437.0,53.6966,53.8197,53.6588,53.6872,89437.0
2018-11-09 12:00:00,56.71,56.74,56.6,56.73,62767.0,53.6872,53.7156,53.583,53.7061,62767.0
2018-11-09 12:10:00,56.74,56.77,56.62,56.64,68307.0,53.7156,53.744,53.6019,53.6209,68307.0
2018-11-09 12:20:00,56.66,56.69,56.57,56.6,47831.0,53.6398,53.6682,53.5546,53.583,47831.0
2018-11-09 12:30:00,56.6,56.79,56.58,56.76,45424.0,53.583,53.7629,53.5641,53.7345,45424.0
2018-11-09 12:40:00,56.77,56.78,56.67,56.78,51744.0,53.744,53.7534,53.6493,53.7534,51744.0
2018-11-09 12:50:00,56.77,56.8,56.71,56.76,34345.0,53.744,53.7724,53.6872,53.7345,34345.0
2018-11-09 13:00:00,56.76,56.76,56.66,56.7,30454.0,53.7345,53.7345,53.6398,53.6777,30454.0
2018-11-09 13:10:00,56.72,56.74,56.59,56.64,60269.0,53.6966,53.7156,53.5735,53.6209,60269.0
2018-11-09 13:20:00,56.63,56.65,56.6,56.64,37833.0,53.6114,53.6304,53.583,53.6209,37833.0
2018-11-09 13:30:00,56.63,56.63,56.42,56.47,51618.0,53.6114,53.6114,53.4126,53.4599,51618.0
2018-11-09 13:40:00,56.46,56.56,56.38,56.47,88784.0,53.4505,53.5451,53.3747,53.4599,88784.0
2018-11-09 13:50:00,56.47,56.64,56.47,56.56,58212.0,53.4599,53.6209,53.4599,53.5451,58212.0
2018-11-09 14:00:00,56.55,56.67,56.54,56.62,62168.0,53.5357,53.6493,53.5262,53.6019,62168.0
2018-11-09 14:10:00,56.61,56.62,56.48,56.48,59926.0,53.5925,53.6019,53.4694,53.4694,59926.0
2018-11-09 14:20:00,56.49,56.57,56.46,56.5,54798.0,53.4789,53.5546,53.4505,53.4883,54798.0
2018-11-09 14:30:00,56.49,56.74,56.49,56.74,58155.0,53.4789,53.7156,53.4789,53.7156,58155.0
2018-11-09 14:40:00,56.74,56.86,56.73,56.78,104112.0,53.7156,53.8292,53.7061,53.7534,104112.0
2018-11-09 14:50:00,56.78,56.97,56.78,56.8,203124.0,53.7534,53.9333,53.7534,53.7724,203124.0
2018-11-09 15:00:00,56.8,56.91,56.77,56.85,310277.0,53.7724,53.8765,53.744,53.8197,310277.0
2018-11-09 15:10:00,56.85,57.04,56.82,56.96,129422.0,53.8197,53.9996,53.7913,53.9238,129422.0
2018-11-09 15:20:00,56.97,57.03,56.86,56.88,293288.0,53.9333,53.9901,53.8292,53.8481,293288.0
2018-11-09 15:30:00,56.89,56.95,56.72,56.73,235426.0,53.8576,53.9144,53.6966,53.7061,235426.0
2018-11-09 15:40:00,56.72,56.82,56.7,56.72,361200.0,53.6966,53.7913,53.6777,53.6966,361200.0
2018-11-09 15:50:00,56.73,56.78,56.65,56.66,589649.0,53.7061,53.7534,53.6304,53.6398,589649.0
2018-11-12 09:30:00,56.6,56.7,56.2,56.61,138716.0,53.583,53.6777,53.2043,53.5925,138716.0
2018-11-12 09:40:00,56.61,57.14,56.59,57.09,139594.0,53.5925,54.0942,53.5735,54.0469,139594.0
2018-11-12 09:50:00,57.09,57.12,56.71,56.74,141237.0,54.0469,54.0753,53.6872,53.7156,141237.0
2018-11-12 10:00:00,56.73,56.97,56.59,56.96,85562.0,53.7061,53.9333,53.5735,53.9238,85562.0
2018-11-12 10:10:00,56.96,57.11,56.85,57.05,164509.0,53.9238,54.0658,53.8197,54.009,164509.0
2018-11-12 10:20:00,57.04,57.19,56.97,57.03,72103.0,53.9996,54.1416,53.9333,53.9901,72103.0
2018-11-12 10:30:00,57.01,57.05,56.83,56.94,72678.0,53.9712,54.009,53.8008,53.9049,72678.0
2018-11-12 10:40:00,56.93,56.93,56.72,56.76,68191.0,53.8954,53.8954,53.6966,53.7345,68191.0
2018-11-12 10:50:00,56.75,56.81,56.7,56.76,72206.0,53.725,53.7818,53.6777,53.7345,72206.0
2018-11-12 11:00:00,56.76,56.78,56.62,56.74,89883.0,53.7345,53.7534,53.6019,53.7156,89883.0
2018-11-12 11:10:00,56.73,56.74,56.43,56.45,81524.0,53.7061,53.7156,53.4221,53.441,81524.0
2018-11-12 11:20:00,56.45,56.69,56.44,56.61,54074.0,53.441,53.6682,53.4315,53.5925,54074.0
2018-11-12 11:30:00,56.62,56.79,56.61,56.76,79646.0,53.6019,53.7629,53.5925,53.7345,79646.0
2018-11-12 11:40:00,56.76,56.84,56.68,56.83,56051.0,53.7345,53.8102,53.6588,53.8008,56051.0
2018-11-12 11:50:00,56.85,57.02,56.75,57.02,74785.0,53.8197,53.9806,53.725,53.9806,74785.0
2018-11-12 12:00:00,57.01,57.08,56.97,57.04,112910.0,53.9712,54.0374,53.9333,53.9996,112910.0
2018-11-12 12:10:00,57.04,57.06,56.97,57.03,69828.0,53.9996,54.0185,53.9333,53.9901,69828.0
2018-11-12 12:20:00,57.02,57.02,56.85,56.86,83693.0,53.9806,53.9806,53.8197,53.8292,83693.0
2018-11-12 12:30:00,56.85,56.87,56.75,56.82,68570.0,53.8197,53.8386,53.725,53.7913,68570.0
2018-11-12 12:40:00,56.83,57.02,56.8,57.02,67686.0,53.8008,53.9806,53.7724,53.9806,67686.0
2018-11-12 12:50:00,57.02,57.06,56.97,56.99,42731.0,53.9806,54.0185,53.9333,53.9522,42731.0
2018-11-12 13:00:00,57.0,57.07,56.94,57.04,70554.0,53.9617,54.028,53.9049,53.9996,70554.0
2018-11-12 13:10:00,57.03,57.04,56.83,56.83,46944.0,53.9901,53.9996,53.8008,53.8008,46944.0
2018-11-12 13:20:00,56.83,56.95,56.8,56.9,45268.0,53.8008,53.9144,53.7724,53.867,45268.0
2018-11-12 13:30:00,56.88,56.98,56.86,56.97,48027.0,53.8481,53.9428,53.8292,53.9333,48027.0
2018-11-12 13:40:00,56.97,57.04,56.91,56.98,56202.0,53.9333,53.9996,53.8765,53.9428,56202.0
2018-11-12 13:50:00,56.99,57.18,56.98,57.05,150513.0,53.9522,54.1321,53.9428,54.009,150513.0
2018-11-12 14:00:00,57.05,57.11,57.0,57.06,42603.0,54.009,54.0658,53.9617,54.0185,42603.0
2018-11-12 14:10:00,57.06,57.18,57.04,57.17,52498.0,54.0185,54.1321,53.9996,54.1226,52498.0
2018-11-12 14:20:00,57.16,57.16,56.86,56.88,61175.0,54.1132,54.1132,53.8292,53.8481,61175.0
2018-11-12 14:30:00,56.88,56.91,56.74,56.77,54438.0,53.8481,53.8765,53.7156,53.744,54438.0
2018-11-12 14:40:00,56.78,57.1,56.77,57.05,121075.0,53.7534,54.0564,53.744,54.009,121075.0
2018-11-12 14:50:00,57.05,57.08,56.94,56.95,49002.0,54.009,54.0374,53.9049,53.9144,49002.0
2018-11-12 15:00:00,56.94,56.97,56.83,56.89,84621.0,53.9049,53.9333,53.8008,53.8576,84621.0
2018-11-12 15:10:00,56.88,57.05,56.82,57.04,192128.0,53.8481,54.009,53.7913,53.9996,192128.0
2018-11-12 15:20:00,57.03,57.09,56.99,57.06,76947.0,53.9901,54.0469,53.9522,54.0185,76947.0
2018-11-12 15:30:00,57.06,57.07,56.9,56.96,112814.0,54.0185,54.028,53.867,53.9238,112814.0
2018-11-12 15:40:00,56.96,57.0,56.86,56.87,188523.0,53.9238,53.9617,53.8292,53.8386,188523.0
2018-11-12 15:50:00,56.88,56.89,56.64,56.72,387336.0,53.8481,53.8576,53.6209,53.6966,387336.0
2018-11-13 09:30:00,57.13,57.92,56.99,57.87,309046.0,54.0848,54.8327,53.9522,54.7853,309046.0
2018-11-13 09:40:00,57.89,57.89,57.52,57.53,80763.0,54.8043,54.8043,54.454,54.4634,80763.0
2018-11-13 09:50:00,57.54,57.59,57.06,57.19,169476.0,54.4729,54.5202,54.0185,54.1416,169476.0
2018-11-13 10:00:00,57.21,57.43,57.01,57.38,182984.0,54.1605,54.3688,53.9712,54.3214,182984.0
2018-11-13 10:10:00,57.39,57.58,57.19,57.58,109641.0,54.3309,54.5108,54.1416,54.5108,109641.0
2018-11-13 10:20:00,57.59,57.6,57.14,57.16,230510.0,54.5202,54.5297,54.0942,54.1132,230510.0
2018-11-13 10:30:00,57.17,57.42,57.13,57.33,109988.0,54.1226,54.3593,54.0848,54.2741,109988.0
2018-11-13 10:40:00,57.32,57.53,57.28,57.34,107148.0,54.2646,54.4634,54.2268,54.2836,107148.0
2018-11-13 10:50:00,57.33,57.62,57.27,57.57,85671.0,54.2741,54.5486,54.2173,54.5013,85671.0
2018-11-13 11:00:00,57.56,57.78,57.5,57.64,88355.0,54.4918,54.7001,54.435,54.5676,88355.0
2018-11-13 11:10:00,57.63,57.71,57.55,57.65,112862.0,54.5581,54.6338,54.4824,54.577,112862.0
2018-11-13 11:20:00,57.67,57.67,57.51,57.51,76586.0,54.596,54.596,54.4445,54.4445,76586.0
2018-11-13 11:30:00,57.51,57.61,57.29,57.32,130470.0,54.4445,54.5392,54.2362,54.2646,130470.0
2018-11-13 11:40:00,57.33,57.56,57.3,57.55,96738.0,54.2741,54.4918,54.2457,54.4824,96738.0
2018-11-13 11:50:00,57.55,57.59,57.41,57.48,67458.0,54.4824,54.5202,54.3498,54.4161,67458.0
2018-11-13 12:00:00,57.49,57.56,57.31,57.36,113642.0,54.4256,54.4918,54.2552,54.3025,113642.0
2018-11-13 12:10:00,57.37,57.46,57.28,57.41,132556.0,54.312,54.3972,54.2268,54.3498,132556.0
2018-11-13 12:20:00,57.41,57.58,57.41,57.52,67436.0,54.3498,54.5108,54.3498,54.454,67436.0
2018-11-13 12:30:00,57.52,57.52,57.41,57.41,81764.0,54.454,54.454,54.3498,54.3498,81764.0
2018-11-13 12:40:00,57.42,57.44,57.24,57.31,81293.0,54.3593,54.3782,54.1889,54.2552,81293.0
2018-11-13 12:50:00,57.3,57.31,57.15,57.2,56373.0,54.2457,54.2552,54.1037,54.151,56373.0
2018-11-13 13:00:00,57.21,57.31,57.2,57.23,47342.0,54.1605,54.2552,54.151,54.1794,47342.0
2018-11-13 13:10:00,57.23,57.26,57.06,57.15,76435.0,54.1794,54.2078,54.0185,54.1037,76435.0
2018-11-13 13:20:00,57.15,57.3,57.03,57.1,168361.0,54.1037,54.2457,53.9901,54.0564,168361.0
2018-11-13 13:30:00,57.1,57.3,57.1,57.3,55490.0,54.0564,54.2457,54.0564,54.2457,55490.0
2018-11-13 13:40:00,57.3,57.33,57.22,57.22,55554.0,54.2457,54.2741,54.17,54.17,55554.0
2018-11-13 13:50:00,57.23,57.34,57.21,57.26,66495.0,54.1794,54.2836,54.1605,54.2078,66495.0
2018-11-13 14:00:00,57.26,57.33,57.09,57.15,60487.0,54.2078,54.2741,54.0469,54.1037,60487.0
2018-11-13 14:10:00,57.15,57.2,57.07,57.13,106767.0,54.1037,54.151,54.028,54.0848,106767.0
2018-11-13 14:20:00,57.14,57.18,56.98,57.15,147591.0,54.0942,54.1321,53.9428,54.1037,147591.0
2018-11-13 14:30:00,57.14,57.29,57.09,57.21,46706.0,54.0942,54.2362,54.0469,54.1605,46706.0
2018-11-13 14:40:00,57.21,57.22,57.0,57.1,66661.0,54.1605,54.17,53.9617,54.0564,66661.0
2018-11-13 14:50:00,57.1,57.16,56.91,56.96,391674.0,54.0564,54.1132,53.8765,53.9238,391674.0
2018-11-13 15:00:00,56.96,57.19,56.95,57.09,124901.0,53.9238,54.1416,53.9144,54.0469,124901.0
2018-11-13 15:10:00,57.09,57.09,56.87,56.95,147553.0,54.0469,54.0469,53.8386,53.9144,147553.0
2018-11-13 15:20:00,56.95,57.08,56.88,56.93,121239.0,53.9144,54.0374,53.8481,53.8954,121239.0
2018-11-13 15:30:00,56.92,57.0,56.79,56.95,129310.0,53.886,53.9617,53.7629,53.9144,129310.0
2018-11-13 15:40:00,56.94,56.95,56.84,56.88,446847.0,53.9049,53.9144,53.8102,53.8481,446847.0
2018-11-13 15:50:00,56.88,56.92,56.8,56.81,389350.0,53.8481,53.886,53.7724,53.7818,389350.0
2018-11-14 09:30:00,56.93,57.3,56.86,57.28,253999.0,53.8954,54.2457,53.8292,54.2268,253999.0
2018-11-14 09:40:00,57.27,57.44,57.16,57.38,127502.0,54.2173,54.3782,54.1132,54.3214,127502.0
2018-11-14 09:50:00,57.39,57.46,57.31,57.4,410858.0,54.3309,54.3972,54.2552,54.3404,410858.0
2018-11-14 10:00:00,57.4,57.55,57.38,57.5,215083.0,54.3404,54.4824,54.3214,54.435,215083.0
2018-11-14 10:10:00,57.5,57.51,57.37,57.42,176741.0,54.435,54.4445,54.312,54.3593,176741.0
2018-11-14 10:20:00,57.42,57.47,57.39,57.47,91867.0,54.3593,54.4066,54.3309,54.4066,91867.0
2018-11-14 10:30:00,57.47,57.47,57.35,57.46,76832.0,54.4066,54.4066,54.293,54.3972,76832.0
2018-11-14 10:40:00,57.44,57.57,57.36,57.36,127065.0,54.3782,54.5013,54.3025,54.3025,127065.0
2018-11-14 10:50:00,57.35,57.41,57.26,57.34,120018.0,54.293,54.3498,54.2078,54.2836,120018.0
2018-11-14 11:00:00,57.33,57.33,57.09,57.13,91694.0,54.2741,54.2741,54.0469,54.0848,91694.0
2018-11-14 11:10:00,57.12,57.15,56.96,56.96,138986.0,54.0753,54.1037,53.9238,53.9238,138986.0
2018-11-14 11:20:00,56.95,57.0,56.85,56.98,96564.0,53.9144,53.9617,53.8197,53.9428,96564.0
2018-11-14 11:30:00,56.98,57.01,56.9,56.93,77647.0,53.9428,53.9712,53.867,53.8954,77647.0
2018-11-14 11:40:00,56.92,57.03,56.84,57.0,72966.0,53.886,53.9901,53.8102,53.9617,72966.0
2018-11-14 11:50:00,57.0,57.1,56.93,57.09,126672.0,53.9617,54.0564,53.8954,54.0469,126672.0
2018-11-14 12:00:00,57.1,57.16,56.93,56.95,109264.0,54.0564,54.1132,53.8954,53.9144,109264.0
2018-11-14 12:10:00,56.94,56.95,56.84,56.92,54593.0,53.9049,53.9144,53.8102,53.886,54593.0
2018-11-14 12:20:00,56.94,57.09,56.93,57.01,35086.0,53.9049,54.0469,53.8954,53.9712,35086.0
2018-11-14 12:30:00,57.0,57.01,56.74,56.78,46159.0,53.9617,53.9712,53.7156,53.7534,46159.0
2018-11-14 12:40:00,56.76,56.82,56.73,56.82,40885.0,53.7345,53.7913,53.7061,53.7913,40885.0
2018-11-14 12:50:00,56.83,56.94,56.72,56.79,67483.0,53.8008,53.9049,53.6966,53.7629,67483.0
2018-11-14 13:00:00,56.78,56.85,56.68,56.74,80058.0,53.7534,53.8197,53.6588,53.7156,80058.0
2018-11-14 13:10:00,56.75,56.9,56.67,56.85,94595.0,53.725,53.867,53.6493,53.8197,94595.0
2018-11-14 13:20:00,56.85,56.89,56.75,56.78,42891.0,53.8197,53.8576,53.725,53.7534,42891.0
2018-11-14 13:30:00,56.77,56.84,56.57,56.59,83416.0,53.744,53.8102,53.5546,53.5735,83416.0
2018-11-14 13:40:00,56.59,56.6,56.4,56.41,53590.0,53.5735,53.583,53.3937,53.4031,53590.0
2018-11-14 13:50:00,56.4,56.6,56.35,56.57,50465.0,53.3937,53.583,53.3463,53.5546,50465.0
2018-11-14 14:00:00,56.57,56.58,56.2,56.38,97331.0,53.5546,53.5641,53.2043,53.3747,97331.0
2018-11-14 14:10:00,56.4,56.69,56.39,56.5,108290.0,53.3937,53.6682,53.3842,53.4883,108290.0
2018-11-14 14:20:00,56.49,56.6,56.38,56.38,81107.0,53.4789,53.583,53.3747,53.3747,81107.0
2018-11-14 14:30:00,56.36,56.66,56.3,56.61,83958.0,53.3558,53.6398,53.299,53.5925,83958.0
2018-11-14 14:40:00,56.63,56.67,56.48,56.52,142470.0,53.6114,53.6493,53.4694,53.5073,142470.0
2018-11-14 14:50:00,56.52,56.76,56.5,56.69,109882.0,53.5073,53.7345,53.4883,53.6682,109882.0
2018-11-14 15:00:00,56.7,56.84,56.66,56.81,162669.0,53.6777,53.8102,53.6398,53.7818,162669.0
2018-11-14 15:10:00,56.82,56.86,56.68,56.8,94690.0,53.7913,53.8292,53.6588,53.7724,94690.0
2018-11-14 15:20:00,56.8,56.8,56.7,56.76,78137.0,53.7724,53.7724,53.6777,53.7345,78137.0
2018-11-14 15:30:00,56.75,56.82,56.62,56.68,128973.0,53.725,53.7913,53.6019,53.6588,128973.0
2018-11-14 15:40:00,56.67,56.67,56.5,56.5,237925.0,53.6493,53.6493,53.4883,53.4883,237925.0
2018-11-14 15:50:00,56.5,56.54,56.37,56.43,500010.0,53.4883,53.5262,53.3653,53.4221,500010.0
2018-11-15 09:30:00,56.16,56.16,55.79,55.96,164204.0,53.1665,53.1665,52.8162,52.9771,164204.0
2018-11-15 09:40:00,55.98,56.23,55.68,55.82,165995.0,52.9961,53.2327,52.7121,52.8446,165995.0
2018-11-15 09:50:00,55.8,56.07,55.66,55.8,137651.0,52.8257,53.0813,52.6931,52.8257,137651.0
2018-11-15 10:00:00,55.78,56.0,55.59,55.64,160829.0,52.8067,53.015,52.6269,52.6742,160829.0
2018-11-15 10:10:00,55.64,55.71,55.53,55.65,129735.0,52.6742,52.7405,52.5701,52.6837,129735.0
2018-11-15 10:20:00,55.64,55.7,55.13,55.22,194175.0,52.6742,52.731,52.1914,52.2766,194175.0
2018-11-15 10:30:00,55.21,55.27,55.0,55.18,210101.0,52.2671,52.3239,52.0683,52.2387,210101.0
2018-11-15 10:40:00,55.17,55.64,55.17,55.6,111008.0,52.2292,52.6742,52.2292,52.6363,111008.0
2018-11-15 10:50:00,55.59,55.79,55.57,55.64,149797.0,52.6269,52.8162,52.6079,52.6742,149797.0
2018-11-15 11:00:00,55.68,55.81,55.56,55.81,114234.0,52.7121,52.8351,52.5985,52.8351,114234.0
2018-11-15 11:10:00,55.81,55.85,55.63,55.69,109410.0,52.8351,52.873,52.6647,52.7215,109410.0
2018-11-15 11:20:00,55.69,55.82,55.56,55.68,145324.0,52.7215,52.8446,52.5985,52.7121,145324.0
2018-11-15 11:30:00,55.69,55.97,55.66,55.92,146042.0,52.7215,52.9866,52.6931,52.9393,146042.0
2018-11-15 11:40:00,55.91,56.08,55.85,55.87,100355.0,52.9298,53.0907,52.873,52.8919,100355.0
2018-11-15 11:50:00,55.87,55.96,55.8,55.95,99332.0,52.8919,52.9771,52.8257,52.9677,99332.0
2018-11-15 12:00:00,55.95,56.16,55.84,56.08,99061.0,52.9677,53.1665,52.8635,53.0907,99061.0
2018-11-15 12:10:00,56.08,56.11,56.0,56.02,53019.0,53.0907,53.1191,53.015,53.0339,53019.0
2018-11-15 12:20:00,56.01,56.04,55.94,55.99,92106.0,53.0245,53.0529,52.9582,53.0055,92106.0
2018-11-15 12:30:00,55.99,56.02,55.94,55.99,84539.0,53.0055,53.0339,52.9582,53.0055,84539.0
2018-11-15 12:40:00,55.99,56.01,55.8,55.92,51241.0,53.0055,53.0245,52.8257,52.9393,51241.0
2018-11-15 12:50:00,55.92,55.97,55.74,55.79,50638.0,52.9393,52.9866,52.7689,52.8162,50638.0
2018-11-15 13:00:00,55.79,55.8,55.5,55.55,155489.0,52.8162,52.8257,52.5416,52.589,155489.0
2018-11-15 13:10:00,55.55,55.87,55.54,55.7,175316.0,52.589,52.8919,52.5795,52.731,175316.0
2018-11-15 13:20:00,55.71,56.01,55.71,55.98,177814.0,52.7405,53.0245,52.7405,52.9961,177814.0
2018-11-15 13:30:00,56.0,56.19,55.98,56.05,123875.0,53.015,53.1949,52.9961,53.0623,123875.0
2018-11-15 13:40:00,56.06,56.17,55.97,55.97,84276.0,53.0718,53.1759,52.9866,52.9866,84276.0
2018-11-15 13:50:00,55.97,56.16,55.97,56.11,112494.0,52.9866,53.1665,52.9866,53.1191,112494.0
2018-11-15 14:00:00,56.11,56.15,56.03,56.13,118644.0,53.1191,53.157,53.0434,53.1381,118644.0
2018-11-15 14:10:00,56.09,56.14,55.95,55.97,120473.0,53.1002,53.1475,52.9677,52.9866,120473.0
2018-11-15 14:20:00,55.96,56.21,55.95,56.18,99087.0,52.9771,53.2138,52.9677,53.1854,99087.0
2018-11-15 14:30:00,56.19,56.24,56.02,56.04,117408.0,53.1949,53.2422,53.0339,53.0529,117408.0
2018-11-15 14:40:00,56.04,56.21,56.04,56.14,102588.0,53.0529,53.2138,53.0529,53.1475,102588.0
2018-11-15 14:50:00,56.13,56.17,56.02,56.12,127940.0,53.1381,53.1759,53.0339,53.1286,127940.0
2018-11-15 15:00:00,56.14,56.14,55.76,56.09,174152.0,53.1475,53.1475,52.7878,53.1002,174152.0
2018-11-15 15:10:00,56.1,56.26,55.95,55.95,191012.0,53.1097,53.2611,52.9677,52.9677,191012.0
2018-11-15 15:20:00,55.95,56.04,55.85,55.93,140772.0,52.9677,53.0529,52.873,52.9487,140772.0
2018-11-15 15:30:00,55.92,56.12,55.92,56.01,200507.0,52.9393,53.1286,52.9393,53.0245,200507.0
2018-11-15 15:40:00,56.01,56.04,55.92,55.96,244142.0,53.0245,53.0529,52.9393,52.9771,244142.0
2018-11-15 15:50:00,55.96,56.09,55.94,56.09,583416.0,52.9771,53.1002,52.9582,53.1002,583416.0
2018-11-16 09:30:00,55.81,56.02,55.48,55.56,227724.0,52.8351,53.0339,52.5227,52.5985,227724.0
2018-11-16 09:40:00,55.55,55.61,55.28,55.38,111856.0,52.589,52.6458,52.3334,52.428,111856.0
2018-11-16 09:50:00,55.39,55.42,55.03,55.13,96231.0,52.4375,52.4659,52.0967,52.1914,96231.0
2018-11-16 10:00:00,55.11,55.37,54.92,54.92,135198.0,52.1724,52.4186,51.9926,51.9926,135198.0
2018-11-16 10:10:00,54.93,55.21,54.9,55.02,91187.0,52.002,52.2671,51.9736,52.0872,91187.0
2018-11-16 10:20:00,55.01,55.12,54.93,54.99,151234.0,52.0778,52.1819,52.002,52.0588,151234.0
2018-11-16 10:30:00,55.0,55.19,54.97,55.13,210474.0,52.0683,52.2482,52.0399,52.1914,210474.0
2018-11-16 10:40:00,55.13,55.24,55.13,55.22,90049.0,52.1914,52.2955,52.1914,52.2766,90049.0
2018-11-16 10:50:00,55.22,55.33,55.15,55.2,67009.0,52.2766,52.3807,52.2103,52.2576,67009.0
2018-11-16 11:00:00,55.2,55.22,55.08,55.11,73457.0,52.2576,52.2766,52.144,52.1724,73457.0
2018-11-16 11:10:00,55.12,55.22,54.99,55.02,102639.0,52.1819,52.2766,52.0588,52.0872,102639.0
2018-11-16 11:20:00,55.02,55.09,54.91,55.05,78594.0,52.0872,52.1535,51.9831,52.1156,78594.0
2018-11-16 11:30:00,55.05,55.13,54.99,55.07,94801.0,52.1156,52.1914,52.0588,52.1346,94801.0
2018-11-16 11:40:00,55.06,55.09,54.97,54.98,70645.0,52.1251,52.1535,52.0399,52.0494,70645.0
2018-11-16 11:50:00,54.98,55.17,54.92,55.1,112334.0,52.0494,52.2292,51.9926,52.163,112334.0
2018-11-16 12:00:00,55.11,55.25,55.02,55.24,112901.0,52.1724,52.305,52.0872,52.2955,112901.0
2018-11-16 12:10:00,55.24,55.25,55.08,55.08,105706.0,52.2955,52.305,52.144,52.144,105706.0
2018-11-16 12:20:00,55.08,55.18,55.06,55.1,89944.0,52.144,52.2387,52.1251,52.163,89944.0
2018-11-16 12:30:00,55.1,55.61,55.08,55.47,171595.0,52.163,52.6458,52.144,52.5132,171595.0
2018-11-16 12:40:00,55.47,55.75,55.45,55.66,142778.0,52.5132,52.7783,52.4943,52.6931,142778.0
2018-11-16 12:50:00,55.67,55.69,55.51,55.61,90867.0,52.7026,52.7215,52.5511,52.6458,90867.0
2018-11-16 13:00:00,55.61,55.64,55.4,55.46,119825.0,52.6458,52.6742,52.447,52.5038,119825.0
2018-11-16 13:10:00,55.46,55.49,55.38,55.44,159896.0,52.5038,52.5322,52.428,52.4848,159896.0
2018-11-16 13:20:00,55.42,55.5,55.39,55.42,211887.0,52.4659,52.5416,52.4375,52.4659,211887.0
2018-11-16 13:30:00,55.42,55.45,55.3,55.36,65826.0,52.4659,52.4943,52.3523,52.4091,65826.0
2018-11-16 13:40:00,55.36,55.46,55.31,55.4,118026.0,52.4091,52.5038,52.3618,52.447,118026.0
2018-11-16 13:50:00,55.4,55.5,55.32,55.49,82225.0,52.447,52.5416,52.3712,52.5322,82225.0
2018-11-16 14:00:00,55.49,55.66,55.48,55.62,88942.0,52.5322,52.6931,52.5227,52.6553,88942.0
2018-11-16 14:10:00,55.64,55.65,55.52,55.61,69053.0,52.6742,52.6837,52.5606,52.6458,69053.0
2018-11-16 14:20:00,55.62,55.72,55.56,55.66,83514.0,52.6553,52.7499,52.5985,52.6931,83514.0
2018-11-16 14:30:00,55.66,55.75,55.66,55.73,50198.0,52.6931,52.7783,52.6931,52.7594,50198.0
2018-11-16 14:40:00,55.74,55.75,55.6,55.65,68717.0,52.7689,52.7783,52.6363,52.6837,68717.0
2018-11-16 14:50:00,55.65,55.71,55.62,55.68,60820.0,52.6837,52.7405,52.6553,52.7121,60820.0
2018-11-16 15:00:00,55.68,55.77,55.64,55.75,182100.0,52.7121,52.7973,52.6742,52.7783,182100.0
2018-11-16 15:10:00,55.75,55.86,55.71,55.86,82149.0,52.7783,52.8825,52.7405,52.8825,82149.0
2018-11-16 15:20:00,55.87,55.94,55.84,55.91,107753.0,52.8919,52.9582,52.8635,52.9298,107753.0
2018-11-16 15:30:00,55.91,56.0,55.9,55.98,187350.0,52.9298,53.015,52.9203,52.9961,187350.0
2018-11-16 15:40:00,55.99,56.0,55.84,55.87,214422.0,53.0055,53.015,52.8635,52.8919,214422.0
2018-11-16 15:50:00,55.88,55.9,55.71,55.89,534411.0,52.9014,52.9203,52.7405,52.9109,534411.0
2018-11-19 09:30:00,56.0,56.5,55.8,56.44,189287.0,53.015,53.4883,52.8257,53.4315,189287.0
2018-11-19 09:40:00,56.46,56.52,56.29,56.29,58538.0,53.4505,53.5073,53.2895,53.2895,58538.0
2018-11-19 09:50:00,56.3,56.52,56.22,56.52,60603.0,53.299,53.5073,53.2233,53.5073,60603.0
2018-11-19 10:00:00,56.52,56.55,56.3,56.43,85673.0,53.5073,53.5357,53.299,53.4221,85673.0
2018-11-19 10:10:00,56.43,56.55,56.36,56.51,93733.0,53.4221,53.5357,53.3558,53.4978,93733.0
2018-11-19 10:20:00,56.5,56.52,56.22,56.28,113942.0,53.4883,53.5073,53.2233,53.2801,113942.0
2018-11-19 10:30:00,56.27,56.31,56.09,56.3,104752.0,53.2706,53.3085,53.1002,53.299,104752.0
2018-11-19 10:40:00,56.3,56.34,56.2,56.25,97114.0,53.299,53.3369,53.2043,53.2517,97114.0
2018-11-19 10:50:00,56.25,56.52,56.25,56.51,101875.0,53.2517,53.5073,53.2517,53.4978,101875.0
2018-11-19 11:00:00,56.51,56.59,56.44,56.53,121197.0,53.4978,53.5735,53.4315,53.5167,121197.0
2018-11-19 11:10:00,56.53,56.53,56.25,56.27,66641.0,53.5167,53.5167,53.2517,53.2706,66641.0
2018-11-19 11:20:00,56.26,56.34,56.22,56.28,81318.0,53.2611,53.3369,53.2233,53.2801,81318.0
2018-11-19 11:30:00,56.27,56.27,56.13,56.15,122861.0,53.2706,53.2706,53.1381,53.157,122861.0
2018-11-19 11:40:00,56.14,56.22,56.05,56.18,61107.0,53.1475,53.2233,53.0623,53.1854,61107.0
2018-11-19 11:50:00,56.17,56.17,55.9,55.96,72134.0,53.1759,53.1759,52.9203,52.9771,72134.0
2018-11-19 12:00:00,55.96,56.0,55.78,55.91,91168.0,52.9771,53.015,52.8067,52.9298,91168.0
2018-11-19 12:10:00,55.92,56.0,55.83,55.93,80874.0,52.9393,53.015,52.8541,52.9487,80874.0
2018-11-19 12:20:00,55.92,56.04,55.86,55.93,63041.0,52.9393,53.0529,52.8825,52.9487,63041.0
2018-11-19 12:30:00,55.93,55.93,55.76,55.92,96967.0,52.9487,52.9487,52.7878,52.9393,96967.0
2018-11-19 12:40:00,55.93,56.0,55.87,55.91,46904.0,52.9487,53.015,52.8919,52.9298,46904.0
2018-11-19 12:50:00,55.91,56.05,55.85,56.01,173389.0,52.9298,53.0623,52.873,53.0245,173389.0
2018-11-19 13:00:00,56.02,56.03,55.88,55.88,81374.0,53.0339,53.0434,52.9014,52.9014,81374.0
2018-11-19 13:10:00,55.88,56.0,55.88,55.96,78694.0,52.9014,53.015,52.9014,52.9771,78694.0
2018-11-19 13:20:00,55.95,56.03,55.92,55.94,70655.0,52.9677,53.0434,52.9393,52.9582,70655.0
2018-11-19 13:30:00,55.94,56.15,55.82,56.07,173239.0,52.9582,53.157,52.8446,53.0813,173239.0
2018-11-19 13:40:00,56.07,56.2,56.05,56.09,95222.0,53.0813,53.2043,53.0623,53.1002,95222.0
2018-11-19 13:50:00,56.1,56.13,56.0,56.01,87240.0,53.1097,53.1381,53.015,53.0245,87240.0
2018-11-19 14:00:00,56.01,56.01,55.83,55.94,84031.0,53.0245,53.0245,52.8541,52.9582,84031.0
2018-11-19 14:10:00,55.93,56.05,55.9,56.02,119753.0,52.9487,53.0623,52.9203,53.0339,119753.0
2018-11-19 14:20:00,56.02,56.14,55.95,56.12,100750.0,53.0339,53.1475,52.9677,53.1286,100750.0
2018-11-19 14:30:00,56.12,56.2,56.0,56.2,105059.0,53.1286,53.2043,53.015,53.2043,105059.0
2018-11-19 14:40:00,56.21,56.27,56.11,56.23,97825.0,53.2138,53.2706,53.1191,53.2327,97825.0
2018-11-19 14:50:00,56.24,56.28,56.18,56.25,76381.0,53.2422,53.2801,53.1854,53.2517,76381.0
2018-11-19 15:00:00,56.25,56.36,56.15,56.3,148875.0,53.2517,53.3558,53.157,53.299,148875.0
2018-11-19 15:10:00,56.29,56.42,56.27,56.36,89564.0,53.2895,53.4126,53.2706,53.3558,89564.0
2018-11-19 15:20:00,56.36,56.42,56.27,56.33,71006.0,53.3558,53.4126,53.2706,53.3274,71006.0
2018-11-19 15:30:00,56.33,56.36,56.25,56.32,204260.0,53.3274,53.3558,53.2517,53.3179,204260.0
2018-11-19 15:40:00,56.31,56.31,56.13,56.14,192482.0,53.3085,53.3085,53.1381,53.1475,192482.0
2018-11-19 15:50:00,56.15,56.22,56.1,56.19,306470.0,53.157,53.2233,53.1097,53.1949,306470.0
2018-11-20 09:30:00,55.6,55.95,55.28,55.77,183595.0,52.6363,52.9677,52.3334,52.7973,183595.0
2018-11-20 09:40:00,55.76,55.8,55.54,55.69,69265.0,52.7878,52.8257,52.5795,52.7215,69265.0
2018-11-20 09:50:00,55.67,55.72,55.48,55.71,76166.0,52.7026,52.7499,52.5227,52.7405,76166.0
2018-11-20 10:00:00,55.69,55.97,55.62,55.87,105468.0,52.7215,52.9866,52.6553,52.8919,105468.0
2018-11-20 10:10:00,55.85,55.85,55.57,55.7,108801.0,52.873,52.873,52.6079,52.731,108801.0
2018-11-20 10:20:00,55.7,56.12,55.7,56.07,117667.0,52.731,53.1286,52.731,53.0813,117667.0
2018-11-20 10:30:00,56.08,56.08,55.85,56.01,103543.0,53.0907,53.0907,52.873,53.0245,103543.0
2018-11-20 10:40:00,56.0,56.35,56.0,56.33,218327.0,53.015,53.3463,53.015,53.3274,218327.0
2018-11-20 10:50:00,56.32,56.47,56.28,56.42,78662.0,53.3179,53.4599,53.2801,53.4126,78662.0
2018-11-20 11:00:00,56.43,56.43,56.17,56.22,76695.0,53.4221,53.4221,53.1759,53.2233,76695.0
2018-11-20 11:10:00,56.21,56.29,55.95,55.99,176399.0,53.2138,53.2895,52.9677,53.0055,176399.0
2018-11-20 11:20:00,55.99,56.03,55.81,55.87,55088.0,53.0055,53.0434,52.8351,52.8919,55088.0
2018-11-20 11:30:00,55.88,56.0,55.75,55.98,185419.0,52.9014,53.015,52.7783,52.9961,185419.0
2018-11-20 11:40:00,56.0,56.09,55.98,56.08,116017.0,53.015,53.1002,52.9961,53.0907,116017.0
2018-11-20 11:50:00,56.08,56.08,55.84,55.97,62542.0,53.0907,53.0907,52.8635,52.9866,62542.0
2018-11-20 12:00:00,55.97,56.08,55.9,55.9,94955.0,52.9866,53.0907,52.9203,52.9203,94955.0
2018-11-20 12:10:00,55.89,55.91,55.73,55.74,41176.0,52.9109,52.9298,52.7594,52.7689,41176.0
2018-11-20 12:20:00,55.72,55.78,55.64,55.73,78771.0,52.7499,52.8067,52.6742,52.7594,78771.0
2018-11-20 12:30:00,55.72,55.79,55.72,55.72,35630.0,52.7499,52.8162,52.7499,52.7499,35630.0
2018-11-20 12:40:00,55.71,55.73,55.48,55.51,51268.0,52.7405,52.7594,52.5227,52.5511,51268.0
2018-11-20 12:50:00,55.51,55.58,55.44,55.51,64480.0,52.5511,52.6174,52.4848,52.5511,64480.0
2018-11-20 13:00:00,55.49,55.56,55.44,55.54,71780.0,52.5322,52.5985,52.4848,52.5795,71780.0
2018-11-20 13:10:00,55.53,55.56,55.46,55.47,71436.0,52.5701,52.5985,52.5038,52.5132,71436.0
2018-11-20 13:20:00,55.47,55.52,55.39,55.52,44861.0,52.5132,52.5606,52.4375,52.5606,44861.0
2018-11-20 13:30:00,55.5,55.68,55.47,55.64,80503.0,52.5416,52.7121,52.5132,52.6742,80503.0
2018-11-20 13:40:00,55.64,55.79,55.61,55.78,57062.0,52.6742,52.8162,52.6458,52.8067,57062.0
2018-11-20 13:50:00,55.78,55.78,55.65,55.67,78257.0,52.8067,52.8067,52.6837,52.7026,78257.0
2018-11-20 14:00:00,55.65,55.65,55.46,55.47,112100.0,52.6837,52.6837,52.5038,52.5132,112100.0
2018-11-20 14:10:00,55.47,55.71,55.47,55.66,80222.0,52.5132,52.7405,52.5132,52.6931,80222.0
2018-11-20 14:20:00,55.65,55.66,55.56,55.62,76661.0,52.6837,52.6931,52.5985,52.6553,76661.0
2018-11-20 14:30:00,55.63,55.86,55.6,55.81,65008.0,52.6647,52.8825,52.6363,52.8351,65008.0
2018-11-20 14:40:00,55.81,55.84,55.62,55.65,60479.0,52.8351,52.8635,52.6553,52.6837,60479.0
2018-11-20 14:50:00,55.64,55.72,55.49,55.62,105937.0,52.6742,52.7499,52.5322,52.6553,105937.0
2018-11-20 15:00:00,55.63,55.74,55.42,55.52,122144.0,52.6647,52.7689,52.4659,52.5606,122144.0
2018-11-20 15:10:00,55.52,55.66,55.45,55.61,104514.0,52.5606,52.6931,52.4943,52.6458,104514.0
2018-11-20 15:20:00,55.6,55.79,55.58,55.73,115632.0,52.6363,52.8162,52.6174,52.7594,115632.0
2018-11-20 15:30:00,55.72,55.72,55.61,55.71,126147.0,52.7499,52.7499,52.6458,52.7405,126147.0
2018-11-20 15:40:00,55.7,55.73,55.56,55.58,176733.0,52.731,52.7594,52.5985,52.6174,176733.0
2018-11-20 15:50:00,55.58,55.6,55.41,55.41,546602.0,52.6174,52.6363,52.4564,52.4564,546602.0
2018-11-21 09:30:00,55.81,56.04,55.67,55.95,151611.0,52.8351,53.0529,52.7026,52.9677,151611.0
2018-11-21 09:40:00,55.94,56.02,55.9,55.94,143903.0,52.9582,53.0339,52.9203,52.9582,143903.0
2018-11-21 09:50:00,55.95,56.09,55.72,56.09,123627.0,52.9677,53.1002,52.7499,53.1002,123627.0
2018-11-21 10:00:00,56.1,56.35,55.99,56.32,268673.0,53.1097,53.3463,53.0055,53.3179,268673.0
2018-11-21 10:10:00,56.31,56.49,56.28,56.49,319251.0,53.3085,53.4789,53.2801,53.4789,319251.0
2018-11-21 10:20:00,56.48,56.75,56.45,56.69,189903.0,53.4694,53.725,53.441,53.6682,189903.0
2018-11-21 10:30:00,56.68,57.11,56.66,57.01,307763.0,53.6588,54.0658,53.6398,53.9712,307763.0
2018-11-21 10:40:00,57.01,57.04,56.81,56.82,107677.0,53.9712,53.9996,53.7818,53.7913,107677.0
2018-11-21 10:50:00,56.82,57.12,56.82,57.06,122729.0,53.7913,54.0753,53.7913,54.0185,122729.0
2018-11-21 11:00:00,57.05,57.14,56.91,57.13,166275.0,54.009,54.0942,53.8765,54.0848,166275.0
2018-11-21 11:10:00,57.14,57.28,57.1,57.23,76997.0,54.0942,54.2268,54.0564,54.1794,76997.0
2018-11-21 11:20:00,57.23,57.24,57.07,57.18,124451.0,54.1794,54.1889,54.028,54.1321,124451.0
2018-11-21 11:30:00,57.18,57.32,57.13,57.17,125065.0,54.1321,54.2646,54.0848,54.1226,125065.0
2018-11-21 11:40:00,57.17,57.28,57.05,57.27,93917.0,54.1226,54.2268,54.009,54.2173,93917.0
2018-11-21 11:50:00,57.27,57.27,57.05,57.1,153468.0,54.2173,54.2173,54.009,54.0564,153468.0
2018-11-21 12:00:00,57.1,57.22,57.01,57.19,62105.0,54.0564,54.17,53.9712,54.1416,62105.0
2018-11-21 12:10:00,57.18,57.18,56.8,56.81,115446.0,54.1321,54.1321,53.7724,53.7818,115446.0
2018-11-21 12:20:00,56.8,56.87,56.56,56.57,115763.0,53.7724,53.8386,53.5451,53.5546,115763.0
2018-11-21 12:30:00,56.56,56.6,56.43,56.5,144706.0,53.5451,53.583,53.4221,53.4883,144706.0
2018-11-21 12:40:00,56.51,56.57,56.37,56.38,147641.0,53.4978,53.5546,53.3653,53.3747,147641.0
2018-11-21 12:50:00,56.38,56.4,56.25,56.32,121387.0,53.3747,53.3937,53.2517,53.3179,121387.0
2018-11-21 13:00:00,56.34,56.38,56.23,56.23,79007.0,53.3369,53.3747,53.2327,53.2327,79007.0
2018-11-21 13:10:00,56.23,56.29,56.11,56.11,84733.0,53.2327,53.2895,53.1191,53.1191,84733.0
2018-11-21 13:20:00,56.11,56.13,56.0,56.1,104166.0,53.1191,53.1381,53.015,53.1097,104166.0
2018-11-21 13:30:00,56.1,56.21,56.06,56.16,156857.0,53.1097,53.2138,53.0718,53.1665,156857.0
2018-11-21 13:40:00,56.15,56.26,56.09,56.15,127142.0,53.157,53.2611,53.1002,53.157,127142.0
2018-11-21 13:50:00,56.15,56.2,56.08,56.2,71368.0,53.157,53.2043,53.0907,53.2043,71368.0
2018-11-21 14:00:00,56.19,56.2,56.09,56.1,77129.0,53.1949,53.2043,53.1002,53.1097,77129.0
2018-11-21 14:10:00,56.09,56.16,55.96,56.0,129699.0,53.1002,53.1665,52.9771,53.015,129699.0
2018-11-21 14:20:00,56.0,56.18,55.98,56.18,97400.0,53.015,53.1854,52.9961,53.1854,97400.0
2018-11-21 14:30:00,56.18,56.36,56.18,56.3,98817.0,53.1854,53.3558,53.1854,53.299,98817.0
2018-11-21 14:40:00,56.3,56.38,56.29,56.37,112339.0,53.299,53.3747,53.2895,53.3653,112339.0
2018-11-21 14:50:00,56.37,56.37,56.3,56.31,71919.0,53.3653,53.3653,53.299,53.3085,71919.0
2018-11-21 15:00:00,56.32,56.38,56.28,56.36,130740.0,53.3179,53.3747,53.2801,53.3558,130740.0
2018-11-21 15:10:00,56.36,56.37,56.21,56.21,90880.0,53.3558,53.3653,53.2138,53.2138,90880.0
2018-11-21 15:20:00,56.21,56.32,56.18,56.23,144764.0,53.2138,53.3179,53.1854,53.2327,144764.0
2018-11-21 15:30:00,56.23,56.23,56.06,56.13,148269.0,53.2327,53.2327,53.0718,53.1381,148269.0
2018-11-21 15:40:00,56.12,56.17,56.04,56.08,197163.0,53.1286,53.1759,53.0529,53.0907,197163.0
2018-11-21 15:50:00,56.08,56.08,55.96,55.97,440068.0,53.0907,53.0907,52.9771,52.9866,440068.0
2018-11-23 09:30:00,56.49,57.53,56.27,57.08,335118.0,53.4789,54.4634,53.2706,54.0374,335118.0
2018-11-23 09:40:00,57.07,57.35,56.82,57.15,192358.0,54.028,54.293,53.7913,54.1037,192358.0
2018-11-23 09:50:00,57.15,57.3,57.04,57.23,80279.0,54.1037,54.2457,53.9996,54.1794,80279.0
2018-11-23 10:00:00,57.22,57.5,57.21,57.5,213940.0,54.17,54.435,54.1605,54.435,213940.0
2018-11-23 10:10:00,57.5,57.59,57.31,57.34,122272.0,54.435,54.5202,54.2552,54.2836,122272.0
2018-11-23 10:20:00,57.33,57.37,57.23,57.33,82540.0,54.2741,54.312,54.1794,54.2741,82540.0
2018-11-23 10:30:00,57.32,57.57,57.25,57.54,97479.0,54.2646,54.5013,54.1984,54.4729,97479.0
2018-11-23 10:40:00,57.52,57.57,57.46,57.54,71117.0,54.454,54.5013,54.3972,54.4729,71117.0
2018-11-23 10:50:00,57.54,57.67,57.39,57.41,145088.0,54.4729,54.596,54.3309,54.3498,145088.0
2018-11-23 11:00:00,57.42,57.64,57.41,57.58,85325.0,54.3593,54.5676,54.3498,54.5108,85325.0
2018-11-23 11:10:00,57.58,57.61,57.48,57.59,77568.0,54.5108,54.5392,54.4161,54.5202,77568.0
2018-11-23 11:20:00,57.58,57.61,57.44,57.52,76948.0,54.5108,54.5392,54.3782,54.454,76948.0
2018-11-23 11:30:00,57.52,57.69,57.34,57.35,126605.0,54.454,54.6149,54.2836,54.293,126605.0
2018-11-23 11:40:00,57.35,57.53,57.32,57.53,91022.0,54.293,54.4634,54.2646,54.4634,91022.0
2018-11-23 11:50:00,57.54,57.58,57.38,57.38,166732.0,54.4729,54.5108,54.3214,54.3214,166732.0
2018-11-23 12:00:00,57.38,57.42,57.35,57.39,124681.0,54.3214,54.3593,54.293,54.3309,124681.0
2018-11-23 12:10:00,57.38,57.5,57.31,57.32,186529.0,54.3214,54.435,54.2552,54.2646,186529.0
2018-11-23 12:20:00,57.33,57.37,57.2,57.2,123738.0,54.2741,54.312,54.151,54.151,123738.0
2018-11-23 12:30:00,57.2,57.39,57.17,57.36,191116.0,54.151,54.3309,54.1226,54.3025,191116.0
2018-11-23 12:40:00,57.36,57.37,57.3,57.35,143498.0,54.3025,54.312,54.2457,54.293,143498.0
2018-11-23 12:50:00,57.35,57.35,57.16,57.21,235867.0,54.293,54.293,54.1132,54.1605,235867.0
2018-11-26 09:30:00,57.52,57.8,57.16,57.43,305152.0,54.454,54.7191,54.1132,54.3688,305152.0
2018-11-26 09:40:00,57.42,57.68,57.28,57.38,159617.0,54.3593,54.6054,54.2268,54.3214,159617.0
2018-11-26 09:50:00,57.39,57.59,57.36,57.51,109519.0,54.3309,54.5202,54.3025,54.4445,109519.0
2018-11-26 10:00:00,57.51,57.68,57.5,57.62,115983.0,54.4445,54.6054,54.435,54.5486,115983.0
2018-11-26 10:10:00,57.6,57.66,57.52,57.59,73908.0,54.5297,54.5865,54.454,54.5202,73908.0
2018-11-26 10:20:00,57.6,57.61,57.38,57.53,109463.0,54.5297,54.5392,54.3214,54.4634,109463.0
2018-11-26 10:30:00,57.53,57.62,57.32,57.33,149224.0,54.4634,54.5486,54.2646,54.2741,149224.0
2018-11-26 10:40:00,57.33,57.38,57.1,57.26,207376.0,54.2741,54.3214,54.0564,54.2078,207376.0
2018-11-26 10:50:00,57.26,57.5,57.18,57.48,103789.0,54.2078,54.435,54.1321,54.4161,103789.0
2018-11-26 11:00:00,57.48,57.5,57.4,57.42,54679.0,54.4161,54.435,54.3404,54.3593,54679.0
2018-11-26 11:10:00,57.43,57.49,57.31,57.33,75262.0,54.3688,54.4256,54.2552,54.2741,75262.0
2018-11-26 11:20:00,57.33,57.5,57.3,57.39,84941.0,54.2741,54.435,54.2457,54.3309,84941.0
2018-11-26 11:30:00,57.38,57.4,57.22,57.24,90928.0,54.3214,54.3404,54.17,54.1889,90928.0
2018-11-26 11:40:00,57.25,57.25,57.0,57.03,110315.0,54.1984,54.1984,53.9617,53.9901,110315.0
2018-11-26 11:50:00,57.04,57.09,56.92,57.06,75801.0,53.9996,54.0469,53.886,54.0185,75801.0
2018-11-26 12:00:00,57.07,57.1,57.0,57.06,57883.0,54.028,54.0564,53.9617,54.0185,57883.0
2018-11-26 12:10:00,57.07,57.08,56.64,56.64,169434.0,54.028,54.0374,53.6209,53.6209,169434.0
2018-11-26 12:20:00,56.64,56.76,56.61,56.75,61907.0,53.6209,53.7345,53.5925,53.725,61907.0
2018-11-26 12:30:00,56.75,56.77,56.67,56.68,63842.0,53.725,53.744,53.6493,53.6588,63842.0
2018-11-26 12:40:00,56.68,56.75,56.64,56.68,44867.0,53.6588,53.725,53.6209,53.6588,44867.0
2018-11-26 12:50:00,56.67,56.77,56.66,56.76,42240.0,53.6493,53.744,53.6398,53.7345,42240.0
2018-11-26 13:00:00,56.77,56.8,56.73,56.77,35439.0,53.744,53.7724,53.7061,53.744,35439.0
2018-11-26 13:10:00,56.77,56.85,56.77,56.8,36997.0,53.744,53.8197,53.744,53.7724,36997.0
2018-11-26 13:20:00,56.8,56.85,56.73,56.76,56239.0,53.7724,53.8197,53.7061,53.7345,56239.0
2018-11-26 13:30:00,56.76,56.77,56.66,56.68,67347.0,53.7345,53.744,53.6398,53.6588,67347.0
2018-11-26 13:40:00,56.67,56.7,56.56,56.7,48011.0,53.6493,53.6777,53.5451,53.6777,48011.0
2018-11-26 13:50:00,56.71,56.8,56.69,56.77,48210.0,53.6872,53.7724,53.6682,53.744,48210.0
2018-11-26 14:00:00,56.77,56.79,56.69,56.72,62854.0,53.744,53.7629,53.6682,53.6966,62854.0
2018-11-26 14:10:00,56.71,56.87,56.68,56.86,163799.0,53.6872,53.8386,53.6588,53.8292,163799.0
2018-11-26 14:20:00,56.86,56.92,56.84,56.86,67220.0,53.8292,53.886,53.8102,53.8292,67220.0
2018-11-26 14:30:00,56.86,56.96,56.85,56.9,63045.0,53.8292,53.9238,53.8197,53.867,63045.0
2018-11-26 14:40:00,56.91,56.92,56.75,56.81,59254.0,53.8765,53.886,53.725,53.7818,59254.0
2018-11-26 14:50:00,56.81,56.81,56.77,56.79,50629.0,53.7818,53.7818,53.744,53.7629,50629.0
2018-11-26 15:00:00,56.78,56.8,56.63,56.64,85745.0,53.7534,53.7724,53.6114,53.6209,85745.0
2018-11-26 15:10:00,56.64,56.73,56.59,56.69,94356.0,53.6209,53.7061,53.5735,53.6682,94356.0
2018-11-26 15:20:00,56.68,56.75,56.68,56.71,80063.0,53.6588,53.725,53.6588,53.6872,80063.0
2018-11-26 15:30:00,56.7,56.71,56.61,56.63,162981.0,53.6777,53.6872,53.5925,53.6114,162981.0
2018-11-26 15:40:00,56.62,56.71,56.62,56.67,151097.0,53.6019,53.6872,53.6019,53.6493,151097.0
2018-11-26 15:50:00,56.67,56.73,56.62,56.7,365571.0,53.6493,53.7061,53.6019,53.6777,365571.0
2018-11-27 09:30:00,57.31,58.37,57.28,58.29,628505.0,54.2552,55.2587,54.2268,55.1829,628505.0
2018-11-27 09:40:00,58.28,58.32,57.93,58.13,380310.0,55.1735,55.2113,54.8421,55.0315,380310.0
2018-11-27 09:50:00,58.14,58.16,57.82,57.84,169421.0,55.0409,55.0599,54.738,54.7569,169421.0
2018-11-27 10:00:00,57.87,58.26,57.87,58.2,301082.0,54.7853,55.1545,54.7853,55.0977,301082.0
2018-11-27 10:10:00,58.21,58.26,58.07,58.09,167083.0,55.1072,55.1545,54.9747,54.9936,167083.0
2018-11-27 10:20:00,58.08,58.08,57.78,57.96,201554.0,54.9841,54.9841,54.7001,54.8705,201554.0
2018-11-27 10:30:00,57.96,57.98,57.75,57.82,101341.0,54.8705,54.8895,54.6717,54.738,101341.0
2018-11-27 10:40:00,57.84,58.2,57.82,58.19,142412.0,54.7569,55.0977,54.738,55.0883,142412.0
2018-11-27 10:50:00,58.2,58.32,58.19,58.28,190746.0,55.0977,55.2113,55.0883,55.1735,190746.0
2018-11-27 11:00:00,58.27,58.38,58.25,58.29,130537.0,55.164,55.2681,55.1451,55.1829,130537.0
2018-11-27 11:10:00,58.3,58.37,58.25,58.32,122555.0,55.1924,55.2587,55.1451,55.2113,122555.0
2018-11-27 11:20:00,58.31,58.39,58.2,58.32,82511.0,55.2019,55.2776,55.0977,55.2113,82511.0
2018-11-27 11:30:00,58.32,58.47,58.3,58.47,134720.0,55.2113,55.3533,55.1924,55.3533,134720.0
2018-11-27 11:40:00,58.47,58.48,58.22,58.32,105986.0,55.3533,55.3628,55.1167,55.2113,105986.0
2018-11-27 11:50:00,58.33,58.41,58.32,58.41,114675.0,55.2208,55.2965,55.2113,55.2965,114675.0
2018-11-27 12:00:00,58.42,58.49,58.39,58.42,104474.0,55.306,55.3723,55.2776,55.306,104474.0
2018-11-27 12:10:00,58.42,58.44,58.32,58.39,70607.0,55.306,55.3249,55.2113,55.2776,70607.0
2018-11-27 12:20:00,58.39,58.43,58.29,58.29,79056.0,55.2776,55.3155,55.1829,55.1829,79056.0
2018-11-27 12:30:00,58.28,58.35,58.17,58.35,77924.0,55.1735,55.2397,55.0693,55.2397,77924.0
2018-11-27 12:40:00,58.34,58.36,58.22,58.24,101912.0,55.2303,55.2492,55.1167,55.1356,101912.0
2018-11-27 12:50:00,58.25,58.3,58.21,58.28,57710.0,55.1451,55.1924,55.1072,55.1735,57710.0
2018-11-27 13:00:00,58.27,58.35,58.26,58.33,63143.0,55.164,55.2397,55.1545,55.2208,63143.0
2018-11-27 13:10:00,58.33,58.4,58.21,58.33,152030.0,55.2208,55.2871,55.1072,55.2208,152030.0
2018-11-27 13:20:00,58.34,58.6,58.34,58.59,311882.0,55.2303,55.4764,55.2303,55.4669,311882.0
2018-11-27 13:30:00,58.59,58.82,58.57,58.81,317547.0,55.4669,55.6847,55.448,55.6752,317547.0
2018-11-27 13:40:00,58.81,58.83,58.67,58.71,137070.0,55.6752,55.6941,55.5427,55.5805,137070.0
2018-11-27 13:50:00,58.7,58.85,58.7,58.82,117447.0,55.5711,55.7131,55.5711,55.6847,117447.0
2018-11-27 14:00:00,58.83,58.91,58.74,58.79,208707.0,55.6941,55.7699,55.6089,55.6563,208707.0
2018-11-27 14:10:00,58.79,58.98,58.78,58.92,191346.0,55.6563,55.8362,55.6468,55.7794,191346.0
2018-11-27 14:20:00,58.92,58.92,58.75,58.81,313208.0,55.7794,55.7794,55.6184,55.6752,313208.0
2018-11-27 14:30:00,58.81,58.94,58.8,58.87,244995.0,55.6752,55.7983,55.6657,55.732,244995.0
2018-11-27 14:40:00,58.87,59.0,58.87,58.97,277099.0,55.732,55.8551,55.732,55.8267,277099.0
2018-11-27 14:50:00,58.98,58.98,58.76,58.78,203040.0,55.8362,55.8362,55.6279,55.6468,203040.0
2018-11-27 15:00:00,58.78,58.79,58.59,58.59,183949.0,55.6468,55.6563,55.4669,55.4669,183949.0
2018-11-27 15:10:00,58.59,58.6,58.48,58.53,161645.0,55.4669,55.4764,55.3628,55.4101,161645.0
2018-11-27 15:20:00,58.53,58.61,58.49,58.51,150326.0,55.4101,55.4859,55.3723,55.3912,150326.0
2018-11-27 15:30:00,58.51,58.54,58.45,58.46,260371.0,55.3912,55.4196,55.3344,55.3439,260371.0
2018-11-27 15:40:00,58.46,58.48,58.35,58.43,245650.0,55.3439,55.3628,55.2397,55.3155,245650.0
2018-11-27 15:50:00,58.44,58.45,58.28,58.32,606503.0,55.3249,55.3344,55.1735,55.2113,606503.0
2018-11-28 09:30:00,58.37,58.61,57.71,58.46,341458.0,55.2587,55.4859,54.6338,55.3439,341458.0
2018-11-28 09:40:00,58.46,58.66,58.14,58.24,163843.0,55.3439,55.5332,55.0409,55.1356,163843.0
2018-11-28 09:50:00,58.24,58.3,57.94,58.04,164956.0,55.1356,55.1924,54.8516,54.9463,164956.0
2018-11-28 10:00:00,58.04,58.16,57.99,58.16,90755.0,54.9463,55.0599,54.8989,55.0599,90755.0
2018-11-28 10:10:00,58.17,58.19,57.89,57.91,107333.0,55.0693,55.0883,54.8043,54.8232,107333.0
2018-11-28 10:20:00,57.91,58.15,57.9,58.08,106545.0,54.8232,55.0504,54.8137,54.9841,106545.0
2018-11-28 10:30:00,58.09,58.09,57.9,57.9,73334.0,54.9936,54.9936,54.8137,54.8137,73334.0
2018-11-28 10:40:00,57.9,58.17,57.85,58.14,88067.0,54.8137,55.0693,54.7664,55.0409,88067.0
2018-11-28 10:50:00,58.14,58.39,58.1,58.37,99220.0,55.0409,55.2776,55.0031,55.2587,99220.0
2018-11-28 11:00:00,58.36,58.58,58.25,58.57,147387.0,55.2492,55.4575,55.1451,55.448,147387.0
2018-11-28 11:10:00,58.57,58.57,58.36,58.37,104244.0,55.448,55.448,55.2492,55.2587,104244.0
2018-11-28 11:20:00,58.37,58.43,58.32,58.4,72752.0,55.2587,55.3155,55.2113,55.2871,72752.0
2018-11-28 11:30:00,58.39,58.39,58.16,58.16,57715.0,55.2776,55.2776,55.0599,55.0599,57715.0
2018-11-28 11:40:00,58.16,58.25,58.11,58.12,66589.0,55.0599,55.1451,55.0125,55.022,66589.0
2018-11-28 11:50:00,58.12,58.29,58.12,58.21,62836.0,55.022,55.1829,55.022,55.1072,62836.0
2018-11-28 12:00:00,58.22,58.8,58.21,58.76,173552.0,55.1167,55.6657,55.1072,55.6279,173552.0
2018-11-28 12:10:00,58.78,58.78,58.6,58.65,150115.0,55.6468,55.6468,55.4764,55.5237,150115.0
2018-11-28 12:20:00,58.66,58.84,58.66,58.74,196774.0,55.5332,55.7036,55.5332,55.6089,196774.0
2018-11-28 12:30:00,58.74,58.75,58.47,58.55,102717.0,55.6089,55.6184,55.3533,55.4291,102717.0
2018-11-28 12:40:00,58.54,58.63,58.47,58.58,64237.0,55.4196,55.5048,55.3533,55.4575,64237.0
2018-11-28 12:50:00,58.59,58.69,58.56,58.59,66919.0,55.4669,55.5616,55.4385,55.4669,66919.0
2018-11-28 13:00:00,58.59,58.61,58.46,58.5,72224.0,55.4669,55.4859,55.3439,55.3817,72224.0
2018-11-28 13:10:00,58.5,58.54,58.45,58.54,55756.0,55.3817,55.4196,55.3344,55.4196,55756.0
2018-11-28 13:20:00,58.54,58.66,58.54,58.64,75564.0,55.4196,55.5332,55.4196,55.5143,75564.0
2018-11-28 13:30:00,58.64,58.72,58.61,58.71,50132.0,55.5143,55.59,55.4859,55.5805,50132.0
2018-11-28 13:40:00,58.71,58.79,58.65,58.69,168254.0,55.5805,55.6563,55.5237,55.5616,168254.0
2018-11-28 13:50:00,58.69,58.78,58.67,58.77,110071.0,55.5616,55.6468,55.5427,55.6373,110071.0
2018-11-28 14:00:00,58.77,58.82,58.7,58.72,105881.0,55.6373,55.6847,55.5711,55.59,105881.0
2018-11-28 14:10:00,58.71,58.75,58.64,58.66,100211.0,55.5805,55.6184,55.5143,55.5332,100211.0
2018-11-28 14:20:00,58.66,58.66,58.56,58.6,76457.0,55.5332,55.5332,55.4385,55.4764,76457.0
2018-11-28 14:30:00,58.6,58.63,58.52,58.6,89746.0,55.4764,55.5048,55.4007,55.4764,89746.0
2018-11-28 14:40:00,58.6,58.62,58.54,58.56,53960.0,55.4764,55.4953,55.4196,55.4385,53960.0
2018-11-28 14:50:00,58.55,58.62,58.54,58.58,160448.0,55.4291,55.4953,55.4196,55.4575,160448.0
2018-11-28 15:00:00,58.59,58.7,58.55,58.67,124241.0,55.4669,55.5711,55.4291,55.5427,124241.0
2018-11-28 15:10:00,58.66,58.73,58.65,58.68,79415.0,55.5332,55.5995,55.5237,55.5521,79415.0
2018-11-28 15:20:00,58.68,58.84,58.66,58.84,94351.0,55.5521,55.7036,55.5332,55.7036,94351.0
2018-11-28 15:30:00,58.84,58.93,58.81,58.84,292285.0,55.7036,55.7888,55.6752,55.7036,292285.0
2018-11-28 15:40:00,58.84,58.86,58.78,58.85,193868.0,55.7036,55.7225,55.6468,55.7131,193868.0
2018-11-28 15:50:00,58.85,58.88,58.72,58.87,439528.0,55.7131,55.7415,55.59,55.732,439528.0
2018-11-29 09:30:00,58.5,59.15,58.35,59.01,209912.0,55.3817,55.9971,55.2397,55.8646,209912.0
2018-11-29 09:40:00,58.99,59.08,58.79,58.8,69388.0,55.8456,55.9308,55.6563,55.6657,69388.0
2018-11-29 09:50:00,58.8,58.88,58.58,58.71,92212.0,55.6657,55.7415,55.4575,55.5805,92212.0
2018-11-29 10:00:00,58.72,58.92,58.72,58.79,75997.0,55.59,55.7794,55.59,55.6563,75997.0
2018-11-29 10:10:00,58.8,58.87,58.71,58.71,56826.0,55.6657,55.732,55.5805,55.5805,56826.0
2018-11-29 10:20:00,58.71,58.86,58.7,58.76,53150.0,55.5805,55.7225,55.5711,55.6279,53150.0
2018-11-29 10:30:00,58.77,58.99,58.76,58.81,128737.0,55.6373,55.8456,55.6279,55.6752,128737.0
2018-11-29 10:40:00,58.81,58.83,58.73,58.74,51339.0,55.6752,55.6941,55.5995,55.6089,51339.0
2018-11-29 10:50:00,58.74,58.95,58.7,58.9,72713.0,55.6089,55.8078,55.5711,55.7604,72713.0
2018-11-29 11:00:00,58.9,58.93,58.81,58.9,51875.0,55.7604,55.7888,55.6752,55.7604,51875.0
2018-11-29 11:10:00,58.9,58.91,58.72,58.78,39721.0,55.7604,55.7699,55.59,55.6468,39721.0
2018-11-29 11:20:00,58.79,59.43,58.76,59.37,230402.0,55.6563,56.2622,55.6279,56.2054,230402.0
2018-11-29 11:30:00,59.37,59.38,59.21,59.29,160174.0,56.2054,56.2148,56.0539,56.1296,160174.0
2018-11-29 11:40:00,59.3,59.38,59.27,59.3,90858.0,56.1391,56.2148,56.1107,56.1391,90858.0
2018-11-29 11:50:00,59.29,59.33,59.17,59.32,62012.0,56.1296,56.1675,56.016,56.158,62012.0
2018-11-29 12:00:00,59.31,59.34,59.22,59.28,44171.0,56.1486,56.177,56.0634,56.1202,44171.0
2018-11-29 12:10:00,59.28,59.29,59.1,59.15,55130.0,56.1202,56.1296,55.9498,55.9971,55130.0
2018-11-29 12:20:00,59.15,59.18,59.08,59.17,57365.0,55.9971,56.0255,55.9308,56.016,57365.0
2018-11-29 12:30:00,59.17,59.25,59.15,59.17,33104.0,56.016,56.0918,55.9971,56.016,33104.0
2018-11-29 12:40:00,59.16,59.27,59.16,59.21,41589.0,56.0066,56.1107,56.0066,56.0539,41589.0
2018-11-29 12:50:00,59.22,59.27,59.21,59.25,40374.0,56.0634,56.1107,56.0539,56.0918,40374.0
2018-11-29 13:00:00,59.25,59.27,59.17,59.17,32475.0,56.0918,56.1107,56.016,56.016,32475.0
2018-11-29 13:10:00,59.17,59.19,59.14,59.17,23184.0,56.016,56.035,55.9876,56.016,23184.0
2018-11-29 13:20:00,59.17,59.21,59.15,59.17,27486.0,56.016,56.0539,55.9971,56.016,27486.0
2018-11-29 13:30:00,59.18,59.21,59.13,59.15,38820.0,56.0255,56.0539,55.9782,55.9971,38820.0
2018-11-29 13:40:00,59.16,59.2,59.07,59.17,80499.0,56.0066,56.0444,55.9214,56.016,80499.0
2018-11-29 13:50:00,59.17,59.17,59.08,59.12,25625.0,56.016,56.016,55.9308,55.9687,25625.0
2018-11-29 14:00:00,59.11,59.17,59.05,59.1,36102.0,55.9592,56.016,55.9024,55.9498,36102.0
2018-11-29 14:10:00,59.1,59.18,59.08,59.12,52171.0,55.9498,56.0255,55.9308,55.9687,52171.0
2018-11-29 14:20:00,59.13,59.16,59.06,59.09,64599.0,55.9782,56.0066,55.9119,55.9403,64599.0
2018-11-29 14:30:00,59.09,59.14,59.08,59.1,47671.0,55.9403,55.9876,55.9308,55.9498,47671.0
2018-11-29 14:40:00,59.1,59.19,59.1,59.18,33885.0,55.9498,56.035,55.9498,56.0255,33885.0
2018-11-29 14:50:00,59.17,59.23,59.16,59.19,69141.0,56.016,56.0728,56.0066,56.035,69141.0
2018-11-29 15:00:00,59.2,59.2,59.13,59.19,72928.0,56.0444,56.0444,55.9782,56.035,72928.0
2018-11-29 15:10:00,59.2,59.2,59.08,59.13,65724.0,56.0444,56.0444,55.9308,55.9782,65724.0
2018-11-29 15:20:00,59.13,59.15,59.08,59.14,79318.0,55.9782,55.9971,55.9308,55.9876,79318.0
2018-11-29 15:30:00,59.14,59.15,59.0,59.03,125714.0,55.9876,55.9971,55.8551,55.8835,125714.0
2018-11-29 15:40:00,59.02,59.04,58.95,58.99,175132.0,55.874,55.893,55.8078,55.8456,175132.0
2018-11-29 15:50:00,59.0,59.04,58.83,58.88,695833.0,55.8551,55.893,55.6941,55.7415,695833.0
2018-11-30 09:30:00,59.21,60.0,59.17,59.88,413292.0,56.0539,56.8018,56.016,56.6882,413292.0
2018-11-30 09:40:00,59.89,60.87,59.84,60.86,919701.0,56.6976,57.6254,56.6503,57.6159,919701.0
2018-11-30 09:50:00,60.86,61.15,60.81,61.14,616873.0,57.6159,57.8905,57.5686,57.881,616873.0
2018-11-30 10:00:00,61.14,61.32,60.55,60.66,552314.0,57.881,58.0514,57.3225,57.4266,552314.0
2018-11-30 10:10:00,60.66,60.7,60.17,60.49,403823.0,57.4266,57.4645,56.9627,57.2657,403823.0
2018-11-30 10:20:00,60.49,60.81,60.49,60.59,260942.0,57.2657,57.5686,57.2657,57.3603,260942.0
2018-11-30 10:30:00,60.6,60.64,60.31,60.4,184949.0,57.3698,57.4077,57.0953,57.1805,184949.0
2018-11-30 10:40:00,60.4,60.43,60.24,60.41,177846.0,57.1805,57.2089,57.029,57.1899,177846.0
2018-11-30 10:50:00,60.41,60.46,60.25,60.38,324553.0,57.1899,57.2373,57.0385,57.1615,324553.0
2018-11-30 11:00:00,60.38,60.58,60.32,60.56,251652.0,57.1615,57.3509,57.1047,57.3319,251652.0
2018-11-30 11:10:00,60.56,60.57,60.42,60.47,169422.0,57.3319,57.3414,57.1994,57.2467,169422.0
2018-11-30 11:20:00,60.46,60.69,60.46,60.58,132974.0,57.2373,57.455,57.2373,57.3509,132974.0
2018-11-30 11:30:00,60.57,60.57,60.34,60.44,179888.0,57.3414,57.3414,57.1237,57.2183,179888.0
2018-11-30 11:40:00,60.44,60.62,60.44,60.55,204824.0,57.2183,57.3887,57.2183,57.3225,204824.0
2018-11-30 11:50:00,60.55,60.65,60.52,60.56,138898.0,57.3225,57.4171,57.2941,57.3319,138898.0
2018-11-30 12:00:00,60.56,60.7,60.42,60.7,124822.0,57.3319,57.4645,57.1994,57.4645,124822.0
2018-11-30 12:10:00,60.7,60.7,60.49,60.49,57655.0,57.4645,57.4645,57.2657,57.2657,57655.0
2018-11-30 12:20:00,60.49,60.52,60.44,60.48,64036.0,57.2657,57.2941,57.2183,57.2562,64036.0
2018-11-30 12:30:00,60.49,60.49,60.39,60.39,128241.0,57.2657,57.2657,57.171,57.171,128241.0
2018-11-30 12:40:00,60.4,60.46,60.37,60.41,90325.0,57.1805,57.2373,57.1521,57.1899,90325.0
2018-11-30 12:50:00,60.41,60.44,60.34,60.37,78425.0,57.1899,57.2183,57.1237,57.1521,78425.0
2018-11-30 13:00:00,60.37,60.37,60.16,60.18,106439.0,57.1521,57.1521,56.9533,56.9722,106439.0
2018-11-30 13:10:00,60.17,60.25,60.16,60.24,138971.0,56.9627,57.0385,56.9533,57.029,138971.0
2018-11-30 13:20:00,60.25,60.26,60.06,60.07,122655.0,57.0385,57.0479,56.8586,56.8681,122655.0
2018-11-30 13:30:00,60.08,60.21,60.07,60.19,84036.0,56.8775,57.0006,56.8681,56.9817,84036.0
2018-11-30 13:40:00,60.2,60.23,60.12,60.2,79154.0,56.9911,57.0195,56.9154,56.9911,79154.0
2018-11-30 13:50:00,60.2,60.24,60.15,60.17,87458.0,56.9911,57.029,56.9438,56.9627,87458.0
2018-11-30 14:00:00,60.18,60.23,60.08,60.14,94871.0,56.9722,57.0195,56.8775,56.9343,94871.0
2018-11-30 14:10:00,60.14,60.22,60.11,60.13,73408.0,56.9343,57.0101,56.9059,56.9249,73408.0
2018-11-30 14:20:00,60.13,60.33,60.12,60.33,104598.0,56.9249,57.1142,56.9154,57.1142,104598.0
2018-11-30 14:30:00,60.33,60.48,60.33,60.46,115876.0,57.1142,57.2562,57.1142,57.2373,115876.0
2018-11-30 14:40:00,60.46,60.54,60.44,60.5,154307.0,57.2373,57.313,57.2183,57.2751,154307.0
2018-11-30 14:50:00,60.5,60.64,60.5,60.59,100126.0,57.2751,57.4077,57.2751,57.3603,100126.0
2018-11-30 15:00:00,60.59,60.68,60.57,60.67,162650.0,57.3603,57.4455,57.3414,57.4361,162650.0
2018-11-30 15:10:00,60.67,60.74,60.64,60.74,178072.0,57.4361,57.5023,57.4077,57.5023,178072.0
2018-11-30 15:20:00,60.75,60.84,60.74,60.77,155572.0,57.5118,57.597,57.5023,57.5307,155572.0
2018-11-30 15:30:00,60.77,60.86,60.72,60.82,243155.0,57.5307,57.6159,57.4834,57.5781,243155.0
2018-11-30 15:40:00,60.81,60.82,60.61,60.67,427049.0,57.5686,57.5781,57.3793,57.4361,427049.0
2018-11-30 15:50:00,60.67,60.86,60.62,60.72,743307.0,57.4361,57.6159,57.3887,57.4834,743307.0
2018-12-03 09:30:00,61.0,61.07,60.52,60.7,457066.0,57.7485,57.8147,57.2941,57.4645,457066.0
2018-12-03 09:40:00,60.71,60.74,60.06,60.19,414536.0,57.4739,57.5023,56.8586,56.9817,414536.0
2018-12-03 09:50:00,60.19,60.29,59.87,59.9,263452.0,56.9817,57.0763,56.6787,56.7071,263452.0
2018-12-03 10:00:00,59.9,60.2,59.81,60.04,137662.0,56.7071,56.9911,56.6219,56.8397,137662.0
2018-12-03 10:10:00,60.03,60.17,59.88,60.14,129311.0,56.8302,56.9627,56.6882,56.9343,129311.0
2018-12-03 10:20:00,60.13,60.33,59.99,60.29,137011.0,56.9249,57.1142,56.7923,57.0763,137011.0
2018-12-03 10:30:00,60.29,60.33,60.12,60.13,135782.0,57.0763,57.1142,56.9154,56.9249,135782.0
2018-12-03 10:40:00,60.12,60.19,60.01,60.17,80434.0,56.9154,56.9817,56.8113,56.9627,80434.0
2018-12-03 10:50:00,60.16,60.24,59.94,59.99,144324.0,56.9533,57.029,56.745,56.7923,144324.0
2018-12-03 11:00:00,60.0,60.06,59.87,60.06,94691.0,56.8018,56.8586,56.6787,56.8586,94691.0
2018-12-03 11:10:00,60.06,60.21,59.99,60.2,79392.0,56.8586,57.0006,56.7923,56.9911,79392.0
2018-12-03 11:20:00,60.21,60.31,60.09,60.15,88266.0,57.0006,57.0953,56.887,56.9438,88266.0
2018-12-03 11:30:00,60.15,60.19,60.05,60.05,71662.0,56.9438,56.9817,56.8491,56.8491,71662.0
2018-12-03 11:40:00,60.05,60.05,59.81,59.91,105631.0,56.8491,56.8491,56.6219,56.7166,105631.0
2018-12-03 11:50:00,59.9,60.01,59.88,59.91,61054.0,56.7071,56.8113,56.6882,56.7166,61054.0
2018-12-03 12:00:00,59.92,60.0,59.89,59.91,66014.0,56.726,56.8018,56.6976,56.7166,66014.0
2018-12-03 12:10:00,59.9,60.02,59.87,59.98,71673.0,56.7071,56.8207,56.6787,56.7828,71673.0
2018-12-03 12:20:00,59.98,60.05,59.89,60.04,127932.0,56.7828,56.8491,56.6976,56.8397,127932.0
2018-12-03 12:30:00,60.03,60.21,60.0,60.11,106626.0,56.8302,57.0006,56.8018,56.9059,106626.0
2018-12-03 12:40:00,60.12,60.13,60.01,60.08,87474.0,56.9154,56.9249,56.8113,56.8775,87474.0
2018-12-03 12:50:00,60.07,60.13,60.04,60.13,64282.0,56.8681,56.9249,56.8397,56.9249,64282.0
2018-12-03 13:00:00,60.14,60.16,60.1,60.11,60142.0,56.9343,56.9533,56.8965,56.9059,60142.0
2018-12-03 13:10:00,60.12,60.22,60.11,60.16,67997.0,56.9154,57.0101,56.9059,56.9533,67997.0
2018-12-03 13:20:00,60.17,60.25,60.15,60.15,50537.0,56.9627,57.0385,56.9438,56.9438,50537.0
2018-12-03 13:30:00,60.14,60.17,60.02,60.03,57335.0,56.9343,56.9627,56.8207,56.8302,57335.0
2018-12-03 13:40:00,60.02,60.05,59.86,59.87,66345.0,56.8207,56.8491,56.6692,56.6787,66345.0
2018-12-03 13:50:00,59.88,59.98,59.87,59.94,49209.0,56.6882,56.7828,56.6787,56.745,49209.0
2018-12-03 14:00:00,59.94,60.01,59.84,59.89,78746.0,56.745,56.8113,56.6503,56.6976,78746.0
2018-12-03 14:10:00,59.9,60.1,59.9,60.1,109076.0,56.7071,56.8965,56.7071,56.8965,109076.0
2018-12-03 14:20:00,60.1,60.18,60.06,60.13,88773.0,56.8965,56.9722,56.8586,56.9249,88773.0
2018-12-03 14:30:00,60.14,60.16,60.05,60.06,66285.0,56.9343,56.9533,56.8491,56.8586,66285.0
2018-12-03 14:40:00,60.07,60.09,60.02,60.03,77851.0,56.8681,56.887,56.8207,56.8302,77851.0
2018-12-03 14:50:00,60.03,60.07,59.93,59.96,54682.0,56.8302,56.8681,56.7355,56.7639,54682.0
2018-12-03 15:00:00,59.96,60.01,59.9,59.96,162601.0,56.7639,56.8113,56.7071,56.7639,162601.0
2018-12-03 15:10:00,59.96,60.12,59.96,60.1,163674.0,56.7639,56.9154,56.7639,56.8965,163674.0
2018-12-03 15:20:00,60.11,60.16,60.05,60.09,100800.0,56.9059,56.9533,56.8491,56.887,100800.0
2018-12-03 15:30:00,60.09,60.21,60.08,60.11,152884.0,56.887,57.0006,56.8775,56.9059,152884.0
2018-12-03 15:40:00,60.11,60.12,60.03,60.08,194511.0,56.9059,56.9154,56.8302,56.8775,194511.0
2018-12-03 15:50:00,60.08,60.12,59.96,60.11,663412.0,56.8775,56.9154,56.7639,56.9059,663412.0
2018-12-04 09:30:00,57.98,59.19,57.87,58.9,830924.0,54.8895,56.035,54.7853,55.7604,830924.0
2018-12-04 09:40:00,58.88,58.91,58.48,58.73,561995.0,55.7415,55.7699,55.3628,55.5995,561995.0
2018-12-04 09:50:00,58.73,58.98,58.37,58.84,502423.0,55.5995,55.8362,55.2587,55.7036,502423.0
2018-12-04 10:00:00,58.83,58.84,58.57,58.7,239605.0,55.6941,55.7036,55.448,55.5711,239605.0
2018-12-04 10:10:00,58.7,58.86,58.54,58.6,392054.0,55.5711,55.7225,55.4196,55.4764,392054.0
2018-12-04 10:20:00,58.59,58.59,58.16,58.38,336647.0,55.4669,55.4669,55.0599,55.2681,336647.0
2018-12-04 10:30:00,58.38,58.59,58.27,58.54,275687.0,55.2681,55.4669,55.164,55.4196,275687.0
2018-12-04 10:40:00,58.54,58.55,58.07,58.12,250557.0,55.4196,55.4291,54.9747,55.022,250557.0
2018-12-04 10:50:00,58.12,58.13,57.87,57.95,223133.0,55.022,55.0315,54.7853,54.8611,223133.0
2018-12-04 11:00:00,57.94,57.94,57.75,57.8,276007.0,54.8516,54.8516,54.6717,54.7191,276007.0
2018-12-04 11:10:00,57.8,57.84,57.69,57.81,155298.0,54.7191,54.7569,54.6149,54.7285,155298.0
2018-12-04 11:20:00,57.82,57.91,57.69,57.75,213932.0,54.738,54.8232,54.6149,54.6717,213932.0
2018-12-04 11:30:00,57.75,57.77,57.53,57.59,246740.0,54.6717,54.6907,54.4634,54.5202,246740.0
2018-12-04 11:40:00,57.59,57.67,57.53,57.64,136964.0,54.5202,54.596,54.4634,54.5676,136964.0
2018-12-04 11:50:00,57.64,57.7,57.45,57.51,195687.0,54.5676,54.6244,54.3877,54.4445,195687.0
2018-12-04 12:00:00,57.52,57.57,57.15,57.26,296849.0,54.454,54.5013,54.1037,54.2078,296849.0
2018-12-04 12:10:00,57.25,57.47,57.16,57.45,239304.0,54.1984,54.4066,54.1132,54.3877,239304.0
2018-12-04 12:20:00,57.43,57.45,57.18,57.2,248767.0,54.3688,54.3877,54.1321,54.151,248767.0
2018-12-04 12:30:00,57.2,57.2,56.94,57.15,219288.0,54.151,54.151,53.9049,54.1037,219288.0
2018-12-04 12:40:00,57.15,57.38,57.13,57.34,171065.0,54.1037,54.3214,54.0848,54.2836,171065.0
2018-12-04 12:50:00,57.35,57.35,57.21,57.22,139346.0,54.293,54.293,54.1605,54.17,139346.0
2018-12-04 13:00:00,57.21,57.23,57.01,57.02,182229.0,54.1605,54.1794,53.9712,53.9806,182229.0
2018-12-04 13:10:00,57.01,57.08,56.84,56.86,241424.0,53.9712,54.0374,53.8102,53.8292,241424.0
2018-12-04 13:20:00,56.87,56.88,56.42,56.55,206787.0,53.8386,53.8481,53.4126,53.5357,206787.0
2018-12-04 13:30:00,56.54,56.71,56.47,56.51,374331.0,53.5262,53.6872,53.4599,53.4978,374331.0
2018-12-04 13:40:00,56.51,56.89,56.33,56.83,248820.0,53.4978,53.8576,53.3274,53.8008,248820.0
2018-12-04 13:50:00,56.83,56.88,56.58,56.75,239881.0,53.8008,53.8481,53.5641,53.725,239881.0
2018-12-04 14:00:00,56.74,56.85,56.52,56.82,218190.0,53.7156,53.8197,53.5073,53.7913,218190.0
2018-12-04 14:10:00,56.82,57.07,56.81,56.91,266795.0,53.7913,54.028,53.7818,53.8765,266795.0
2018-12-04 14:20:00,56.92,57.11,56.87,57.1,243434.0,53.886,54.0658,53.8386,54.0564,243434.0
2018-12-04 14:30:00,57.1,57.21,57.09,57.2,170887.0,54.0564,54.1605,54.0469,54.151,170887.0
2018-12-04 14:40:00,57.19,57.29,57.11,57.25,214996.0,54.1416,54.2362,54.0658,54.1984,214996.0
2018-12-04 14:50:00,57.25,57.25,56.98,56.99,161370.0,54.1984,54.1984,53.9428,53.9522,161370.0
2018-12-04 15:00:00,57.0,57.01,56.83,56.89,187571.0,53.9617,53.9712,53.8008,53.8576,187571.0
2018-12-04 15:10:00,56.88,57.07,56.78,57.03,184427.0,53.8481,54.028,53.7534,53.9901,184427.0
2018-12-04 15:20:00,57.03,57.13,56.78,56.86,289356.0,53.9901,54.0848,53.7534,53.8292,289356.0
2018-12-04 15:30:00,56.86,57.03,56.75,56.97,397066.0,53.8292,53.9901,53.725,53.9333,397066.0
2018-12-04 15:40:00,56.96,56.96,56.7,56.81,628774.0,53.9238,53.9238,53.6777,53.7818,628774.0
2018-12-04 15:50:00,56.81,56.98,56.73,56.94,1230914.0,53.7818,53.9428,53.7061,53.9049,1230914.0
2018-12-06 09:30:00,56.63,57.14,56.51,57.1,314607.0,53.6114,54.0942,53.4978,54.0564,314607.0
2018-12-06 09:40:00,57.09,57.48,56.96,57.24,312946.0,54.0469,54.4161,53.9238,54.1889,312946.0
2018-12-06 09:50:00,57.24,57.36,56.93,56.96,285567.0,54.1889,54.3025,53.8954,53.9238,285567.0
2018-12-06 10:00:00,56.99,57.45,56.98,57.3,260386.0,53.9522,54.3877,53.9428,54.2457,260386.0
2018-12-06 10:10:00,57.31,57.51,57.24,57.32,224267.0,54.2552,54.4445,54.1889,54.2646,224267.0
2018-12-06 10:20:00,57.33,57.43,57.12,57.34,142366.0,54.2741,54.3688,54.0753,54.2836,142366.0
2018-12-06 10:30:00,57.35,57.66,57.32,57.5,305577.0,54.293,54.5865,54.2646,54.435,305577.0
2018-12-06 10:40:00,57.5,57.62,57.18,57.29,232278.0,54.435,54.5486,54.1321,54.2362,232278.0
2018-12-06 10:50:00,57.29,57.47,57.24,57.4,145987.0,54.2362,54.4066,54.1889,54.3404,145987.0
2018-12-06 11:00:00,57.36,57.36,57.1,57.22,265847.0,54.3025,54.3025,54.0564,54.17,265847.0
2018-12-06 11:10:00,57.24,57.34,57.11,57.29,194652.0,54.1889,54.2836,54.0658,54.2362,194652.0
2018-12-06 11:20:00,57.31,57.31,56.91,57.05,221334.0,54.2552,54.2552,53.8765,54.009,221334.0
2018-12-06 11:30:00,57.02,57.13,56.94,56.99,182296.0,53.9806,54.0848,53.9049,53.9522,182296.0
2018-12-06 11:40:00,56.99,57.24,56.99,57.2,90486.0,53.9522,54.1889,53.9522,54.151,90486.0
2018-12-06 11:50:00,57.21,57.36,57.17,57.34,121693.0,54.1605,54.3025,54.1226,54.2836,121693.0
2018-12-06 12:00:00,57.33,57.42,57.21,57.38,99298.0,54.2741,54.3593,54.1605,54.3214,99298.0
2018-12-06 12:10:00,57.38,57.57,57.35,57.53,88276.0,54.3214,54.5013,54.293,54.4634,88276.0
2018-12-06 12:20:00,57.54,57.72,57.49,57.69,105881.0,54.4729,54.6433,54.4256,54.6149,105881.0
2018-12-06 12:30:00,57.69,57.86,57.58,57.59,96561.0,54.6149,54.7759,54.5108,54.5202,96561.0
2018-12-06 12:40:00,57.59,57.66,57.55,57.62,129649.0,54.5202,54.5865,54.4824,54.5486,129649.0
2018-12-06 12:50:00,57.62,57.77,57.57,57.65,62683.0,54.5486,54.6907,54.5013,54.577,62683.0
2018-12-06 13:00:00,57.66,57.68,57.47,57.51,62397.0,54.5865,54.6054,54.4066,54.4445,62397.0
2018-12-06 13:10:00,57.52,57.66,57.46,57.47,88325.0,54.454,54.5865,54.3972,54.4066,88325.0
2018-12-06 13:20:00,57.47,57.57,57.4,57.55,106511.0,54.4066,54.5013,54.3404,54.4824,106511.0
2018-12-06 13:30:00,57.54,57.54,57.41,57.5,88401.0,54.4729,54.4729,54.3498,54.435,88401.0
2018-12-06 13:40:00,57.5,57.63,57.5,57.63,52156.0,54.435,54.5581,54.435,54.5581,52156.0
2018-12-06 13:50:00,57.63,57.82,57.6,57.81,91019.0,54.5581,54.738,54.5297,54.7285,91019.0
2018-12-06 14:00:00,57.81,57.9,57.65,57.69,117562.0,54.7285,54.8137,54.577,54.6149,117562.0
2018-12-06 14:10:00,57.69,57.69,57.48,57.5,88301.0,54.6149,54.6149,54.4161,54.435,88301.0
2018-12-06 14:20:00,57.51,57.69,57.47,57.69,78811.0,54.4445,54.6149,54.4066,54.6149,78811.0
2018-12-06 14:30:00,57.67,57.71,57.49,57.56,128674.0,54.596,54.6338,54.4256,54.4918,128674.0
2018-12-06 14:40:00,57.57,57.73,57.37,57.46,122315.0,54.5013,54.6528,54.312,54.3972,122315.0
2018-12-06 14:50:00,57.45,57.77,57.44,57.7,144116.0,54.3877,54.6907,54.3782,54.6244,144116.0
2018-12-06 15:00:00,57.71,57.85,57.64,57.72,120166.0,54.6338,54.7664,54.5676,54.6433,120166.0
2018-12-06 15:10:00,57.73,57.77,57.65,57.73,149401.0,54.6528,54.6907,54.577,54.6528,149401.0
2018-12-06 15:20:00,57.72,57.9,57.69,57.85,166420.0,54.6433,54.8137,54.6149,54.7664,166420.0
2018-12-06 15:30:00,57.84,57.99,57.83,57.91,233164.0,54.7569,54.8989,54.7475,54.8232,233164.0
2018-12-06 15:40:00,57.9,58.14,57.83,58.13,334116.0,54.8137,55.0409,54.7475,55.0315,334116.0
2018-12-06 15:50:00,58.14,58.23,58.0,58.07,780419.0,55.0409,55.1261,54.9084,54.9747,780419.0
2018-12-07 09:30:00,57.61,57.9,57.32,57.72,295469.0,54.5392,54.8137,54.2646,54.6433,295469.0
2018-12-07 09:40:00,57.69,58.08,57.55,57.6,104402.0,54.6149,54.9841,54.4824,54.5297,104402.0
2018-12-07 09:50:00,57.6,57.6,57.16,57.34,141959.0,54.5297,54.5297,54.1132,54.2836,141959.0
2018-12-07 10:00:00,57.34,57.42,57.03,57.12,165517.0,54.2836,54.3593,53.9901,54.0753,165517.0
2018-12-07 10:10:00,57.12,57.18,56.93,57.01,113420.0,54.0753,54.1321,53.8954,53.9712,113420.0
2018-12-07 10:20:00,57.0,57.16,56.97,57.09,95759.0,53.9617,54.1132,53.9333,54.0469,95759.0
2018-12-07 10:30:00,57.1,57.11,56.8,56.91,128840.0,54.0564,54.0658,53.7724,53.8765,128840.0
2018-12-07 10:40:00,56.89,57.1,56.86,57.02,119354.0,53.8576,54.0564,53.8292,53.9806,119354.0
2018-12-07 10:50:00,57.02,57.07,56.96,57.05,49057.0,53.9806,54.028,53.9238,54.009,49057.0
2018-12-07 11:00:00,57.04,57.08,56.66,56.68,196031.0,53.9996,54.0374,53.6398,53.6588,196031.0
2018-12-07 11:10:00,56.68,56.71,56.46,56.47,181734.0,53.6588,53.6872,53.4505,53.4599,181734.0
2018-12-07 11:20:00,56.46,56.5,56.23,56.45,167563.0,53.4505,53.4883,53.2327,53.441,167563.0
2018-12-07 11:30:00,56.44,56.56,56.34,56.43,189924.0,53.4315,53.5451,53.3369,53.4221,189924.0
2018-12-07 11:40:00,56.43,56.72,56.34,56.57,187900.0,53.4221,53.6966,53.3369,53.5546,187900.0
2018-12-07 11:50:00,56.56,56.63,56.33,56.33,120710.0,53.5451,53.6114,53.3274,53.3274,120710.0
2018-12-07 12:00:00,56.31,56.33,56.18,56.19,95026.0,53.3085,53.3274,53.1854,53.1949,95026.0
2018-12-07 12:10:00,56.19,56.3,56.04,56.08,129146.0,53.1949,53.299,53.0529,53.0907,129146.0
2018-12-07 12:20:00,56.07,56.14,55.86,55.88,194942.0,53.0813,53.1475,52.8825,52.9014,194942.0
2018-12-07 12:30:00,55.87,55.9,55.6,55.66,163690.0,52.8919,52.9203,52.6363,52.6931,163690.0
2018-12-07 12:40:00,55.65,55.69,55.53,55.66,143056.0,52.6837,52.7215,52.5701,52.6931,143056.0
2018-12-07 12:50:00,55.66,56.05,55.66,56.0,180713.0,52.6931,53.0623,52.6931,53.015,180713.0
2018-12-07 13:00:00,55.98,56.15,55.89,55.89,163049.0,52.9961,53.157,52.9109,52.9109,163049.0
2018-12-07 13:10:00,55.88,55.95,55.62,55.64,71702.0,52.9014,52.9677,52.6553,52.6742,71702.0
2018-12-07 13:20:00,55.64,55.91,55.64,55.88,102007.0,52.6742,52.9298,52.6742,52.9014,102007.0
2018-12-07 13:30:00,55.88,55.9,55.77,55.81,89011.0,52.9014,52.9203,52.7973,52.8351,89011.0
2018-12-07 13:40:00,55.8,55.9,55.77,55.8,80031.0,52.8257,52.9203,52.7973,52.8257,80031.0
2018-12-07 13:50:00,55.79,55.79,55.7,55.72,95170.0,52.8162,52.8162,52.731,52.7499,95170.0
2018-12-07 14:00:00,55.72,55.72,55.6,55.63,151065.0,52.7499,52.7499,52.6363,52.6647,151065.0
2018-12-07 14:10:00,55.64,55.89,55.5,55.89,131722.0,52.6742,52.9109,52.5416,52.9109,131722.0
2018-12-07 14:20:00,55.9,55.99,55.79,55.9,117682.0,52.9203,53.0055,52.8162,52.9203,117682.0
2018-12-07 14:30:00,55.9,55.97,55.84,55.88,114282.0,52.9203,52.9866,52.8635,52.9014,114282.0
2018-12-07 14:40:00,55.88,55.9,55.68,55.83,173360.0,52.9014,52.9203,52.7121,52.8541,173360.0
2018-12-07 14:50:00,55.84,55.9,55.7,55.73,180682.0,52.8635,52.9203,52.731,52.7594,180682.0
2018-12-07 15:00:00,55.73,55.82,55.63,55.82,144487.0,52.7594,52.8446,52.6647,52.8446,144487.0
2018-12-07 15:10:00,55.82,55.91,55.67,55.79,161611.0,52.8446,52.9298,52.7026,52.8162,161611.0
2018-12-07 15:20:00,55.8,55.92,55.68,55.89,179079.0,52.8257,52.9393,52.7121,52.9109,179079.0
2018-12-07 15:30:00,55.89,56.13,55.82,55.93,329931.0,52.9109,53.1381,52.8446,52.9487,329931.0
2018-12-07 15:40:00,55.93,56.09,55.87,55.9,382746.0,52.9487,53.1002,52.8919,52.9203,382746.0
2018-12-07 15:50:00,55.91,56.11,55.9,56.07,811375.0,52.9298,53.1191,52.9203,53.0813,811375.0
2018-12-10 09:30:00,56.23,56.49,56.12,56.47,200298.0,53.2327,53.4789,53.1286,53.4599,200298.0
2018-12-10 09:40:00,56.49,56.53,55.92,55.96,102340.0,53.4789,53.5167,52.9393,52.9771,102340.0
2018-12-10 09:50:00,55.96,56.07,55.66,55.98,141314.0,52.9771,53.0813,52.6931,52.9961,141314.0
2018-12-10 10:00:00,55.95,56.08,55.78,56.03,191291.0,52.9677,53.0907,52.8067,53.0434,191291.0
2018-12-10 10:10:00,56.02,56.44,55.96,56.43,140015.0,53.0339,53.4315,52.9771,53.4221,140015.0
2018-12-10 10:20:00,56.43,56.45,55.99,56.1,215235.0,53.4221,53.441,53.0055,53.1097,215235.0
2018-12-10 10:30:00,56.1,56.17,55.69,55.7,107993.0,53.1097,53.1759,52.7215,52.731,107993.0
2018-12-10 10:40:00,55.71,55.84,55.6,55.8,100679.0,52.7405,52.8635,52.6363,52.8257,100679.0
2018-12-10 10:50:00,55.8,55.81,55.55,55.63,102778.0,52.8257,52.8351,52.589,52.6647,102778.0
2018-12-10 11:00:00,55.65,55.67,55.33,55.45,113184.0,52.6837,52.7026,52.3807,52.4943,113184.0
2018-12-10 11:10:00,55.4,55.56,55.31,55.44,83977.0,52.447,52.5985,52.3618,52.4848,83977.0
2018-12-10 11:20:00,55.43,55.68,55.41,55.67,80010.0,52.4754,52.7121,52.4564,52.7026,80010.0
2018-12-10 11:30:00,55.67,56.01,55.67,55.98,108034.0,52.7026,53.0245,52.7026,52.9961,108034.0
2018-12-10 11:40:00,55.99,56.07,55.82,55.92,151577.0,53.0055,53.0813,52.8446,52.9393,151577.0
2018-12-10 11:50:00,55.92,55.98,55.75,55.84,73409.0,52.9393,52.9961,52.7783,52.8635,73409.0
2018-12-10 12:00:00,55.86,56.01,55.81,55.94,58283.0,52.8825,53.0245,52.8351,52.9582,58283.0
2018-12-10 12:10:00,55.94,56.06,55.79,55.81,96791.0,52.9582,53.0718,52.8162,52.8351,96791.0
2018-12-10 12:20:00,55.81,55.89,55.69,55.69,74085.0,52.8351,52.9109,52.7215,52.7215,74085.0
2018-12-10 12:30:00,55.69,56.07,55.69,56.04,89969.0,52.7215,53.0813,52.7215,53.0529,89969.0
2018-12-10 12:40:00,56.06,56.27,56.04,56.27,65176.0,53.0718,53.2706,53.0529,53.2706,65176.0
2018-12-10 12:50:00,56.27,56.41,56.26,56.35,84065.0,53.2706,53.4031,53.2611,53.3463,84065.0
2018-12-10 13:00:00,56.36,56.49,56.34,56.34,108186.0,53.3558,53.4789,53.3369,53.3369,108186.0
2018-12-10 13:10:00,56.35,56.5,56.27,56.38,66870.0,53.3463,53.4883,53.2706,53.3747,66870.0
2018-12-10 13:20:00,56.36,56.4,56.15,56.17,66553.0,53.3558,53.3937,53.157,53.1759,66553.0
2018-12-10 13:30:00,56.17,56.5,56.17,56.44,71836.0,53.1759,53.4883,53.1759,53.4315,71836.0
2018-12-10 13:40:00,56.44,56.54,56.35,56.51,49805.0,53.4315,53.5262,53.3463,53.4978,49805.0
2018-12-10 13:50:00,56.51,56.55,56.29,56.36,114272.0,53.4978,53.5357,53.2895,53.3558,114272.0
2018-12-10 14:00:00,56.36,56.4,56.22,56.34,179847.0,53.3558,53.3937,53.2233,53.3369,179847.0
2018-12-10 14:10:00,56.36,56.36,56.17,56.22,55470.0,53.3558,53.3558,53.1759,53.2233,55470.0
2018-12-10 14:20:00,56.22,56.4,56.18,56.36,73322.0,53.2233,53.3937,53.1854,53.3558,73322.0
2018-12-10 14:30:00,56.36,56.54,56.34,56.45,73186.0,53.3558,53.5262,53.3369,53.441,73186.0
2018-12-10 14:40:00,56.45,56.57,56.41,56.45,174909.0,53.441,53.5546,53.4031,53.441,174909.0
2018-12-10 14:50:00,56.46,56.47,56.08,56.13,113967.0,53.4505,53.4599,53.0907,53.1381,113967.0
2018-12-10 15:00:00,56.12,56.31,56.05,56.25,91753.0,53.1286,53.3085,53.0623,53.2517,91753.0
2018-12-10 15:10:00,56.25,56.3,56.11,56.16,55411.0,53.2517,53.299,53.1191,53.1665,55411.0
2018-12-10 15:20:00,56.17,56.39,56.17,56.38,90701.0,53.1759,53.3842,53.1759,53.3747,90701.0
2018-12-10 15:30:00,56.39,56.65,56.38,56.56,136453.0,53.3842,53.6304,53.3747,53.5451,136453.0
2018-12-10 15:40:00,56.56,56.58,56.31,56.32,168694.0,53.5451,53.5641,53.3085,53.3179,168694.0
2018-12-10 15:50:00,56.32,56.42,56.28,56.31,350363.0,53.3179,53.4126,53.2801,53.3085,350363.0
2018-12-11 09:30:00,56.69,56.96,56.29,56.38,223418.0,53.6682,53.9238,53.2895,53.3747,223418.0
2018-12-11 09:40:00,56.39,56.6,56.3,56.42,244196.0,53.3842,53.583,53.299,53.4126,244196.0
2018-12-11 09:50:00,56.41,56.54,56.32,56.39,161098.0,53.4031,53.5262,53.3179,53.3842,161098.0
2018-12-11 10:00:00,56.39,56.54,56.36,56.39,98889.0,53.3842,53.5262,53.3558,53.3842,98889.0
2018-12-11 10:10:00,56.39,56.44,56.35,56.36,146557.0,53.3842,53.4315,53.3463,53.3558,146557.0
2018-12-11 10:20:00,56.36,56.51,56.36,56.46,71692.0,53.3558,53.4978,53.3558,53.4505,71692.0
2018-12-11 10:30:00,56.46,56.48,56.26,56.41,134994.0,53.4505,53.4694,53.2611,53.4031,134994.0
2018-12-11 10:40:00,56.41,56.44,56.18,56.21,105546.0,53.4031,53.4315,53.1854,53.2138,105546.0
2018-12-11 10:50:00,56.21,56.24,56.11,56.18,96002.0,53.2138,53.2422,53.1191,53.1854,96002.0
2018-12-11 11:00:00,56.17,56.31,56.07,56.23,104290.0,53.1759,53.3085,53.0813,53.2327,104290.0
2018-12-11 11:10:00,56.24,56.27,55.97,56.08,116933.0,53.2422,53.2706,52.9866,53.0907,116933.0
2018-12-11 11:20:00,56.07,56.09,55.9,55.94,159061.0,53.0813,53.1002,52.9203,52.9582,159061.0
2018-12-11 11:30:00,55.94,55.96,55.8,55.9,154953.0,52.9582,52.9771,52.8257,52.9203,154953.0
2018-12-11 11:40:00,55.89,55.91,55.73,55.91,163866.0,52.9109,52.9298,52.7594,52.9298,163866.0
2018-12-11 11:50:00,55.9,55.99,55.86,55.93,102082.0,52.9203,53.0055,52.8825,52.9487,102082.0
2018-12-11 12:00:00,55.92,55.95,55.72,55.77,104854.0,52.9393,52.9677,52.7499,52.7973,104854.0
2018-12-11 12:10:00,55.76,55.8,55.63,55.69,109425.0,52.7878,52.8257,52.6647,52.7215,109425.0
2018-12-11 12:20:00,55.69,55.94,55.67,55.91,136547.0,52.7215,52.9582,52.7026,52.9298,136547.0
2018-12-11 12:30:00,55.91,55.95,55.83,55.87,77831.0,52.9298,52.9677,52.8541,52.8919,77831.0
2018-12-11 12:40:00,55.88,56.08,55.87,56.05,105261.0,52.9014,53.0907,52.8919,53.0623,105261.0
2018-12-11 12:50:00,56.05,56.12,55.99,56.08,48683.0,53.0623,53.1286,53.0055,53.0907,48683.0
2018-12-11 13:00:00,56.07,56.11,55.95,55.98,61678.0,53.0813,53.1191,52.9677,52.9961,61678.0
2018-12-11 13:10:00,55.98,56.03,55.89,55.97,73308.0,52.9961,53.0434,52.9109,52.9866,73308.0
2018-12-11 13:20:00,55.97,56.08,55.96,55.99,132075.0,52.9866,53.0907,52.9771,53.0055,132075.0
2018-12-11 13:30:00,55.98,55.98,55.89,55.95,53986.0,52.9961,52.9961,52.9109,52.9677,53986.0
2018-12-11 13:40:00,55.95,55.95,55.75,55.77,109565.0,52.9677,52.9677,52.7783,52.7973,109565.0
2018-12-11 13:50:00,55.77,55.81,55.64,55.72,91234.0,52.7973,52.8351,52.6742,52.7499,91234.0
2018-12-11 14:00:00,55.71,55.81,55.69,55.7,62921.0,52.7405,52.8351,52.7215,52.731,62921.0
2018-12-11 14:10:00,55.7,55.98,55.68,55.98,71208.0,52.731,52.9961,52.7121,52.9961,71208.0
2018-12-11 14:20:00,55.97,56.21,55.92,56.19,79759.0,52.9866,53.2138,52.9393,53.1949,79759.0
2018-12-11 14:30:00,56.19,56.29,56.13,56.24,98416.0,53.1949,53.2895,53.1381,53.2422,98416.0
2018-12-11 14:40:00,56.25,56.36,56.21,56.23,104041.0,53.2517,53.3558,53.2138,53.2327,104041.0
2018-12-11 14:50:00,56.23,56.28,56.14,56.2,65158.0,53.2327,53.2801,53.1475,53.2043,65158.0
2018-12-11 15:00:00,56.2,56.21,56.04,56.11,96709.0,53.2043,53.2138,53.0529,53.1191,96709.0
2018-12-11 15:10:00,56.11,56.35,56.1,56.19,93679.0,53.1191,53.3463,53.1097,53.1949,93679.0
2018-12-11 15:20:00,56.19,56.22,56.15,56.15,77270.0,53.1949,53.2233,53.157,53.157,77270.0
2018-12-11 15:30:00,56.15,56.29,56.09,56.15,147395.0,53.157,53.2895,53.1002,53.157,147395.0
2018-12-11 15:40:00,56.14,56.19,55.98,55.99,269124.0,53.1475,53.1949,52.9961,53.0055,269124.0
2018-12-11 15:50:00,55.99,56.02,55.89,55.9,581341.0,53.0055,53.0339,52.9109,52.9203,581341.0
2018-12-12 09:30:00,56.46,56.68,56.09,56.2,171475.0,53.4505,53.6588,53.1002,53.2043,171475.0
2018-12-12 09:40:00,56.2,56.27,56.0,56.12,97612.0,53.2043,53.2706,53.015,53.1286,97612.0
2018-12-12 09:50:00,56.13,56.27,56.0,56.19,196836.0,53.1381,53.2706,53.015,53.1949,196836.0
2018-12-12 10:00:00,56.2,56.3,56.15,56.2,157689.0,53.2043,53.299,53.157,53.2043,157689.0
2018-12-12 10:10:00,56.2,56.37,56.16,56.34,76526.0,53.2043,53.3653,53.1665,53.3369,76526.0
2018-12-12 10:20:00,56.33,56.33,56.16,56.18,207649.0,53.3274,53.3274,53.1665,53.1854,207649.0
2018-12-12 10:30:00,56.18,56.47,56.18,56.35,144188.0,53.1854,53.4599,53.1854,53.3463,144188.0
2018-12-12 10:40:00,56.34,56.43,56.24,56.31,160865.0,53.3369,53.4221,53.2422,53.3085,160865.0
2018-12-12 10:50:00,56.32,56.37,56.24,56.3,230639.0,53.3179,53.3653,53.2422,53.299,230639.0
2018-12-12 11:00:00,56.3,56.33,56.21,56.23,67952.0,53.299,53.3274,53.2138,53.2327,67952.0
2018-12-12 11:10:00,56.23,56.25,56.13,56.19,173482.0,53.2327,53.2517,53.1381,53.1949,173482.0
2018-12-12 11:20:00,56.19,56.34,56.17,56.25,77168.0,53.1949,53.3369,53.1759,53.2517,77168.0
2018-12-12 11:30:00,56.26,56.29,56.18,56.19,71749.0,53.2611,53.2895,53.1854,53.1949,71749.0
2018-12-12 11:40:00,56.19,56.35,56.19,56.31,68794.0,53.1949,53.3463,53.1949,53.3085,68794.0
2018-12-12 11:50:00,56.32,56.4,56.21,56.4,141212.0,53.3179,53.3937,53.2138,53.3937,141212.0
2018-12-12 12:00:00,56.4,56.49,56.33,56.47,114281.0,53.3937,53.4789,53.3274,53.4599,114281.0
2018-12-12 12:10:00,56.48,56.62,56.43,56.62,94359.0,53.4694,53.6019,53.4221,53.6019,94359.0
2018-12-12 12:20:00,56.62,56.66,56.56,56.63,71983.0,53.6019,53.6398,53.5451,53.6114,71983.0
2018-12-12 12:30:00,56.64,56.65,56.55,56.62,69406.0,53.6209,53.6304,53.5357,53.6019,69406.0
2018-12-12 12:40:00,56.61,56.68,56.54,56.67,68442.0,53.5925,53.6588,53.5262,53.6493,68442.0
2018-12-12 12:50:00,56.68,56.79,56.67,56.75,64518.0,53.6588,53.7629,53.6493,53.725,64518.0
2018-12-12 13:00:00,56.75,56.93,56.74,56.87,87820.0,53.725,53.8954,53.7156,53.8386,87820.0
2018-12-12 13:10:00,56.86,56.97,56.84,56.84,87431.0,53.8292,53.9333,53.8102,53.8102,87431.0
2018-12-12 13:20:00,56.85,56.88,56.7,56.78,68126.0,53.8197,53.8481,53.6777,53.7534,68126.0
2018-12-12 13:30:00,56.78,56.78,56.67,56.73,52428.0,53.7534,53.7534,53.6493,53.7061,52428.0
2018-12-12 13:40:00,56.72,56.74,56.61,56.7,57348.0,53.6966,53.7156,53.5925,53.6777,57348.0
2018-12-12 13:50:00,56.7,56.76,56.64,56.66,65651.0,53.6777,53.7345,53.6209,53.6398,65651.0
2018-12-12 14:00:00,56.67,56.69,56.41,56.43,109093.0,53.6493,53.6682,53.4031,53.4221,109093.0
2018-12-12 14:10:00,56.44,56.49,56.36,56.47,110077.0,53.4315,53.4789,53.3558,53.4599,110077.0
2018-12-12 14:20:00,56.47,56.51,56.34,56.38,90836.0,53.4599,53.4978,53.3369,53.3747,90836.0
2018-12-12 14:30:00,56.38,56.47,56.26,56.42,97855.0,53.3747,53.4599,53.2611,53.4126,97855.0
2018-12-12 14:40:00,56.43,56.43,56.29,56.34,108274.0,53.4221,53.4221,53.2895,53.3369,108274.0
2018-12-12 14:50:00,56.33,56.5,56.29,56.45,72968.0,53.3274,53.4883,53.2895,53.441,72968.0
2018-12-12 15:00:00,56.46,56.53,56.38,56.51,80279.0,53.4505,53.5167,53.3747,53.4978,80279.0
2018-12-12 15:10:00,56.51,56.56,56.34,56.4,120014.0,53.4978,53.5451,53.3369,53.3937,120014.0
2018-12-12 15:20:00,56.39,56.49,56.36,56.36,122410.0,53.3842,53.4789,53.3558,53.3558,122410.0
2018-12-12 15:30:00,56.36,56.48,56.33,56.46,180849.0,53.3558,53.4694,53.3274,53.4505,180849.0
2018-12-12 15:40:00,56.46,56.5,56.39,56.47,268444.0,53.4505,53.4883,53.3842,53.4599,268444.0
2018-12-12 15:50:00,56.47,56.47,56.26,56.27,549576.0,53.4599,53.4599,53.2611,53.2706,549576.0
2018-12-13 09:30:00,56.23,56.45,55.77,55.8,296725.0,53.2327,53.441,52.7973,52.8257,296725.0
2018-12-13 09:40:00,55.82,55.85,54.87,54.89,332389.0,52.8446,52.873,51.9452,51.9642,332389.0
2018-12-13 09:50:00,54.88,54.97,54.68,54.79,199358.0,51.9547,52.0399,51.7654,51.8695,199358.0
2018-12-13 10:00:00,54.81,54.83,54.23,54.26,447775.0,51.8884,51.9074,51.3393,51.3677,447775.0
2018-12-13 10:10:00,54.24,54.78,54.07,54.16,486471.0,51.3488,51.86,51.1879,51.2731,486471.0
2018-12-13 10:20:00,54.15,54.16,53.7,53.72,304875.0,51.2636,51.2731,50.8376,50.8565,304875.0
2018-12-13 10:30:00,53.74,54.23,53.6,54.07,398113.0,50.8755,51.3393,50.7429,51.1879,398113.0
2018-12-13 10:40:00,54.06,54.08,53.92,54.03,253611.0,51.1784,51.1973,51.0459,51.15,253611.0
2018-12-13 10:50:00,54.04,54.08,53.89,54.02,155326.0,51.1595,51.1973,51.0175,51.1405,155326.0
2018-12-13 11:00:00,54.03,54.16,53.92,54.14,206632.0,51.15,51.2731,51.0459,51.2541,206632.0
2018-12-13 11:10:00,54.14,54.16,53.92,53.97,214487.0,51.2541,51.2731,51.0459,51.0932,214487.0
2018-12-13 11:20:00,53.97,54.02,53.94,53.98,106918.0,51.0932,51.1405,51.0648,51.1027,106918.0
2018-12-13 11:30:00,53.98,54.1,53.94,53.97,250635.0,51.1027,51.2163,51.0648,51.0932,250635.0
2018-12-13 11:40:00,53.97,54.1,53.94,53.98,133294.0,51.0932,51.2163,51.0648,51.1027,133294.0
2018-12-13 11:50:00,53.98,54.09,53.95,53.97,122501.0,51.1027,51.2068,51.0743,51.0932,122501.0
2018-12-13 12:00:00,53.96,54.03,53.73,53.78,256758.0,51.0837,51.15,50.866,50.9133,256758.0
2018-12-13 12:10:00,53.78,53.89,53.7,53.74,174642.0,50.9133,51.0175,50.8376,50.8755,174642.0
2018-12-13 12:20:00,53.75,53.82,53.65,53.66,217512.0,50.8849,50.9512,50.7903,50.7997,217512.0
2018-12-13 12:30:00,53.66,53.75,53.58,53.67,195358.0,50.7997,50.8849,50.724,50.8092,195358.0
2018-12-13 12:40:00,53.67,53.77,53.52,53.52,203013.0,50.8092,50.9039,50.6672,50.6672,203013.0
2018-12-13 12:50:00,53.52,53.55,53.38,53.4,154552.0,50.6672,50.6956,50.5347,50.5536,154552.0
2018-12-13 13:00:00,53.41,53.47,53.35,53.37,103662.0,50.5631,50.6199,50.5063,50.5252,103662.0
2018-12-13 13:10:00,53.38,53.57,53.37,53.5,80382.0,50.5347,50.7145,50.5252,50.6483,80382.0
2018-12-13 13:20:00,53.51,53.6,53.5,53.58,86988.0,50.6577,50.7429,50.6483,50.724,86988.0
2018-12-13 13:30:00,53.58,53.68,53.53,53.65,90068.0,50.724,50.8187,50.6767,50.7903,90068.0
2018-12-13 13:40:00,53.65,53.72,53.58,53.58,206583.0,50.7903,50.8565,50.724,50.724,206583.0
2018-12-13 13:50:00,53.58,53.7,53.56,53.67,146420.0,50.724,50.8376,50.7051,50.8092,146420.0
2018-12-13 14:00:00,53.67,53.69,53.52,53.55,73380.0,50.8092,50.8281,50.6672,50.6956,73380.0
2018-12-13 14:10:00,53.55,53.73,53.51,53.73,63164.0,50.6956,50.866,50.6577,50.866,63164.0
2018-12-13 14:20:00,53.73,53.75,53.58,53.74,135725.0,50.866,50.8849,50.724,50.8755,135725.0
2018-12-13 14:30:00,53.75,53.75,53.4,53.47,130988.0,50.8849,50.8849,50.5536,50.6199,130988.0
2018-12-13 14:40:00,53.47,53.61,53.43,53.55,92821.0,50.6199,50.7524,50.582,50.6956,92821.0
2018-12-13 14:50:00,53.56,53.73,53.54,53.63,113014.0,50.7051,50.866,50.6861,50.7713,113014.0
2018-12-13 15:00:00,53.64,53.68,53.56,53.58,114681.0,50.7808,50.8187,50.7051,50.724,114681.0
2018-12-13 15:10:00,53.57,53.62,53.54,53.58,109989.0,50.7145,50.7619,50.6861,50.724,109989.0
2018-12-13 15:20:00,53.58,53.65,53.46,53.47,125339.0,50.724,50.7903,50.6104,50.6199,125339.0
2018-12-13 15:30:00,53.47,53.55,53.39,53.48,186966.0,50.6199,50.6956,50.5441,50.6293,186966.0
2018-12-13 15:40:00,53.48,53.77,53.47,53.57,516333.0,50.6293,50.9039,50.6199,50.7145,516333.0
2018-12-13 15:50:00,53.58,53.59,53.41,53.53,804216.0,50.724,50.7335,50.5631,50.6767,804216.0
2018-12-14 09:30:00,52.9,53.93,52.85,53.83,286986.0,50.0802,51.0553,50.0329,50.9607,286986.0
2018-12-14 09:40:00,53.81,54.38,53.8,54.24,162203.0,50.9417,51.4813,50.9323,51.3488,162203.0
2018-12-14 09:50:00,54.25,54.37,54.04,54.19,127581.0,51.3583,51.4719,51.1595,51.3015,127581.0
2018-12-14 10:00:00,54.16,54.37,54.06,54.37,136886.0,51.2731,51.4719,51.1784,51.4719,136886.0
2018-12-14 10:10:00,54.37,54.73,54.34,54.69,152358.0,51.4719,51.8127,51.4435,51.7748,152358.0
2018-12-14 10:20:00,54.7,54.7,54.28,54.29,148755.0,51.7843,51.7843,51.3867,51.3961,148755.0
2018-12-14 10:30:00,54.29,54.59,54.14,54.59,111657.0,51.3961,51.6802,51.2541,51.6802,111657.0
2018-12-14 10:40:00,54.58,54.59,54.42,54.47,84220.0,51.6707,51.6802,51.5192,51.5666,84220.0
2018-12-14 10:50:00,54.46,54.5,54.21,54.23,93044.0,51.5571,51.595,51.3204,51.3393,93044.0
2018-12-14 11:00:00,54.22,54.31,54.16,54.25,98258.0,51.3299,51.4151,51.2731,51.3583,98258.0
2018-12-14 11:10:00,54.26,54.26,53.89,53.99,129061.0,51.3677,51.3677,51.0175,51.1121,129061.0
2018-12-14 11:20:00,54.0,54.11,53.89,53.95,81912.0,51.1216,51.2257,51.0175,51.0743,81912.0
2018-12-14 11:30:00,53.95,54.06,53.82,53.86,90891.0,51.0743,51.1784,50.9512,50.9891,90891.0
2018-12-14 11:40:00,53.86,53.91,53.62,53.63,128575.0,50.9891,51.0364,50.7619,50.7713,128575.0
2018-12-14 11:50:00,53.62,53.72,53.54,53.6,81839.0,50.7619,50.8565,50.6861,50.7429,81839.0
2018-12-14 12:00:00,53.61,53.71,53.6,53.63,100676.0,50.7524,50.8471,50.7429,50.7713,100676.0
2018-12-14 12:10:00,53.63,53.78,53.59,53.77,65977.0,50.7713,50.9133,50.7335,50.9039,65977.0
2018-12-14 12:20:00,53.76,53.78,53.64,53.69,60542.0,50.8944,50.9133,50.7808,50.8281,60542.0
2018-12-14 12:30:00,53.69,53.78,53.57,53.63,68417.0,50.8281,50.9133,50.7145,50.7713,68417.0
2018-12-14 12:40:00,53.63,53.63,53.5,53.51,52461.0,50.7713,50.7713,50.6483,50.6577,52461.0
2018-12-14 12:50:00,53.52,53.58,53.5,53.56,37340.0,50.6672,50.724,50.6483,50.7051,37340.0
2018-12-14 13:00:00,53.56,53.68,53.44,53.64,80183.0,50.7051,50.8187,50.5915,50.7808,80183.0
2018-12-14 13:10:00,53.64,53.72,53.62,53.65,74492.0,50.7808,50.8565,50.7619,50.7903,74492.0
2018-12-14 13:20:00,53.65,53.72,53.61,53.72,54582.0,50.7903,50.8565,50.7524,50.8565,54582.0
2018-12-14 13:30:00,53.71,53.71,53.48,53.56,61850.0,50.8471,50.8471,50.6293,50.7051,61850.0
2018-12-14 13:40:00,53.57,53.64,53.56,53.62,58682.0,50.7145,50.7808,50.7051,50.7619,58682.0
2018-12-14 13:50:00,53.62,53.62,53.56,53.57,46068.0,50.7619,50.7619,50.7051,50.7145,46068.0
2018-12-14 14:00:00,53.58,53.73,53.58,53.7,69418.0,50.724,50.866,50.724,50.8376,69418.0
2018-12-14 14:10:00,53.7,53.7,53.56,53.6,63397.0,50.8376,50.8376,50.7051,50.7429,63397.0
2018-12-14 14:20:00,53.59,53.72,53.59,53.66,73501.0,50.7335,50.8565,50.7335,50.7997,73501.0
2018-12-14 14:30:00,53.65,53.66,53.43,53.44,84495.0,50.7903,50.7997,50.582,50.5915,84495.0
2018-12-14 14:40:00,53.44,53.53,53.4,53.42,104011.0,50.5915,50.6767,50.5536,50.5725,104011.0
2018-12-14 14:50:00,53.43,53.58,53.4,53.54,91116.0,50.582,50.724,50.5536,50.6861,91116.0
2018-12-14 15:00:00,53.55,53.64,53.54,53.58,85683.0,50.6956,50.7808,50.6861,50.724,85683.0
2018-12-14 15:10:00,53.58,53.7,53.57,53.65,76550.0,50.724,50.8376,50.7145,50.7903,76550.0
2018-12-14 15:20:00,53.65,53.65,53.53,53.55,95727.0,50.7903,50.7903,50.6767,50.6956,95727.0
2018-12-14 15:30:00,53.55,53.56,53.44,53.52,155024.0,50.6956,50.7051,50.5915,50.6672,155024.0
2018-12-14 15:40:00,53.52,53.53,53.31,53.39,238440.0,50.6672,50.6767,50.4684,50.5441,238440.0
2018-12-14 15:50:00,53.39,53.53,53.35,53.5,597297.0,50.5441,50.6767,50.5063,50.6483,597297.0
2018-12-17 09:30:00,53.37,53.37,52.89,52.89,169861.0,50.5252,50.5252,50.0708,50.0708,169861.0
2018-12-17 09:40:00,52.87,52.89,52.52,52.54,129785.0,50.0518,50.0708,49.7205,49.7394,129785.0
2018-12-17 09:50:00,52.53,52.79,52.34,52.79,156630.0,49.73,49.9761,49.5501,49.9761,156630.0
2018-12-17 10:00:00,52.78,53.03,52.74,52.81,106427.0,49.9666,50.2033,49.9288,49.995,106427.0
2018-12-17 10:10:00,52.8,52.88,52.7,52.82,68150.0,49.9856,50.0613,49.8909,50.0045,68150.0
2018-12-17 10:20:00,52.82,52.95,52.75,52.9,69407.0,50.0045,50.1276,49.9382,50.0802,69407.0
2018-12-17 10:30:00,52.9,52.94,52.73,52.74,65622.0,50.0802,50.1181,49.9193,49.9288,65622.0
2018-12-17 10:40:00,52.76,53.02,52.72,52.99,61855.0,49.9477,50.1938,49.9098,50.1654,61855.0
2018-12-17 10:50:00,52.99,53.04,52.9,52.94,74990.0,50.1654,50.2128,50.0802,50.1181,74990.0
2018-12-17 11:00:00,52.94,53.15,52.94,53.15,97466.0,50.1181,50.3169,50.1181,50.3169,97466.0
2018-12-17 11:10:00,53.16,53.26,53.06,53.16,84149.0,50.3264,50.421,50.2317,50.3264,84149.0
2018-12-17 11:20:00,53.16,53.25,53.12,53.13,60044.0,50.3264,50.4116,50.2885,50.298,60044.0
2018-12-17 11:30:00,53.13,53.15,52.96,53.06,116372.0,50.298,50.3169,50.137,50.2317,116372.0
2018-12-17 11:40:00,53.04,53.11,52.96,53.05,53991.0,50.2128,50.279,50.137,50.2222,53991.0
2018-12-17 11:50:00,53.06,53.19,53.03,53.16,34071.0,50.2317,50.3548,50.2033,50.3264,34071.0
2018-12-17 12:00:00,53.16,53.26,53.1,53.12,73974.0,50.3264,50.421,50.2696,50.2885,73974.0
2018-12-17 12:10:00,53.13,53.15,53.0,53.07,38584.0,50.298,50.3169,50.1749,50.2412,38584.0
2018-12-17 12:20:00,53.07,53.11,53.0,53.03,43734.0,50.2412,50.279,50.1749,50.2033,43734.0
2018-12-17 12:30:00,53.02,53.03,52.79,52.85,73809.0,50.1938,50.2033,49.9761,50.0329,73809.0
2018-12-17 12:40:00,52.85,52.9,52.73,52.8,57608.0,50.0329,50.0802,49.9193,49.9856,57608.0
2018-12-17 12:50:00,52.8,52.83,52.61,52.64,69407.0,49.9856,50.014,49.8057,49.8341,69407.0
2018-12-17 13:00:00,52.63,52.77,52.58,52.75,42423.0,49.8246,49.9572,49.7773,49.9382,42423.0
2018-12-17 13:10:00,52.75,52.77,52.62,52.65,54544.0,49.9382,49.9572,49.8152,49.8436,54544.0
2018-12-17 13:20:00,52.65,52.73,52.53,52.61,62635.0,49.8436,49.9193,49.73,49.8057,62635.0
2018-12-17 13:30:00,52.6,52.69,52.46,52.53,76563.0,49.7962,49.8814,49.6637,49.73,76563.0
2018-12-17 13:40:00,52.53,52.61,52.46,52.53,43137.0,49.73,49.8057,49.6637,49.73,43137.0
2018-12-17 13:50:00,52.54,52.54,52.43,52.44,61207.0,49.7394,49.7394,49.6353,49.6448,61207.0
2018-12-17 14:00:00,52.43,52.45,52.27,52.36,76041.0,49.6353,49.6542,49.4838,49.569,76041.0
2018-12-17 14:10:00,52.37,52.47,52.33,52.45,74829.0,49.5785,49.6732,49.5406,49.6542,74829.0
2018-12-17 14:20:00,52.46,52.52,52.37,52.47,89297.0,49.6637,49.7205,49.5785,49.6732,89297.0
2018-12-17 14:30:00,52.47,52.63,52.46,52.6,89985.0,49.6732,49.8246,49.6637,49.7962,89985.0
2018-12-17 14:40:00,52.6,52.7,52.49,52.51,72596.0,49.7962,49.8909,49.6921,49.711,72596.0
2018-12-17 14:50:00,52.51,52.52,52.38,52.45,78738.0,49.711,49.7205,49.588,49.6542,78738.0
2018-12-17 15:00:00,52.44,52.52,52.36,52.38,94720.0,49.6448,49.7205,49.569,49.588,94720.0
2018-12-17 15:10:00,52.38,52.55,52.36,52.4,120546.0,49.588,49.7489,49.569,49.6069,120546.0
2018-12-17 15:20:00,52.4,52.42,52.21,52.26,171336.0,49.6069,49.6258,49.427,49.4744,171336.0
2018-12-17 15:30:00,52.26,52.28,52.12,52.2,242703.0,49.4744,49.4933,49.3418,49.4176,242703.0
2018-12-17 15:40:00,52.21,52.31,52.13,52.19,314427.0,49.427,49.5217,49.3513,49.4081,314427.0
2018-12-17 15:50:00,52.2,52.44,52.19,52.4,633021.0,49.4176,49.6448,49.4081,49.6069,633021.0
2018-12-18 09:30:00,53.43,53.6,53.14,53.22,389589.0,50.582,50.7429,50.3074,50.3832,389589.0
2018-12-18 09:40:00,53.23,53.29,53.02,53.17,108082.0,50.3926,50.4495,50.1938,50.3358,108082.0
2018-12-18 09:50:00,53.17,53.25,53.01,53.19,92755.0,50.3358,50.4116,50.1844,50.3548,92755.0
2018-12-18 10:00:00,53.18,53.23,52.99,52.99,104884.0,50.3453,50.3926,50.1654,50.1654,104884.0
2018-12-18 10:10:00,52.99,53.09,52.85,53.08,189091.0,50.1654,50.2601,50.0329,50.2506,189091.0
2018-12-18 10:20:00,53.09,53.16,53.04,53.04,189211.0,50.2601,50.3264,50.2128,50.2128,189211.0
2018-12-18 10:30:00,53.03,53.17,52.98,53.05,133607.0,50.2033,50.3358,50.156,50.2222,133607.0
2018-12-18 10:40:00,53.06,53.06,52.73,52.77,112430.0,50.2317,50.2317,49.9193,49.9572,112430.0
2018-12-18 10:50:00,52.76,53.02,52.7,52.89,152990.0,49.9477,50.1938,49.8909,50.0708,152990.0
2018-12-18 11:00:00,52.89,52.92,52.71,52.73,110184.0,50.0708,50.0992,49.9004,49.9193,110184.0
2018-12-18 11:10:00,52.73,52.82,52.66,52.8,84329.0,49.9193,50.0045,49.853,49.9856,84329.0
2018-12-18 11:20:00,52.8,52.84,52.67,52.79,96244.0,49.9856,50.0234,49.8625,49.9761,96244.0
2018-12-18 11:30:00,52.79,53.0,52.79,52.94,199533.0,49.9761,50.1749,49.9761,50.1181,199533.0
2018-12-18 11:40:00,52.94,52.95,52.84,52.92,57668.0,50.1181,50.1276,50.0234,50.0992,57668.0
2018-12-18 11:50:00,52.91,52.95,52.83,52.88,75831.0,50.0897,50.1276,50.014,50.0613,75831.0
2018-12-18 12:00:00,52.88,53.2,52.88,53.19,90133.0,50.0613,50.3642,50.0613,50.3548,90133.0
2018-12-18 12:10:00,53.2,53.26,53.19,53.26,61185.0,50.3642,50.421,50.3548,50.421,61185.0
2018-12-18 12:20:00,53.25,53.31,53.16,53.19,94092.0,50.4116,50.4684,50.3264,50.3548,94092.0
2018-12-18 12:30:00,53.2,53.3,53.12,53.21,49003.0,50.3642,50.4589,50.2885,50.3737,49003.0
2018-12-18 12:40:00,53.21,53.25,53.1,53.16,56465.0,50.3737,50.4116,50.2696,50.3264,56465.0
2018-12-18 12:50:00,53.16,53.22,53.11,53.18,80860.0,50.3264,50.3832,50.279,50.3453,80860.0
2018-12-18 13:00:00,53.19,53.25,53.14,53.22,34085.0,50.3548,50.4116,50.3074,50.3832,34085.0
2018-12-18 13:10:00,53.21,53.25,53.15,53.19,38324.0,50.3737,50.4116,50.3169,50.3548,38324.0
2018-12-18 13:20:00,53.19,53.2,53.09,53.13,44842.0,50.3548,50.3642,50.2601,50.298,44842.0
2018-12-18 13:30:00,53.11,53.13,53.03,53.06,43763.0,50.279,50.298,50.2033,50.2317,43763.0
2018-12-18 13:40:00,53.06,53.16,53.05,53.15,43089.0,50.2317,50.3264,50.2222,50.3169,43089.0
2018-12-18 13:50:00,53.14,53.16,53.0,53.02,45548.0,50.3074,50.3264,50.1749,50.1938,45548.0
2018-12-18 14:00:00,53.02,53.09,52.96,53.07,66351.0,50.1938,50.2601,50.137,50.2412,66351.0
2018-12-18 14:10:00,53.06,53.11,53.01,53.11,48123.0,50.2317,50.279,50.1844,50.279,48123.0
2018-12-18 14:20:00,53.1,53.27,53.1,53.24,118467.0,50.2696,50.4305,50.2696,50.4021,118467.0
2018-12-18 14:30:00,53.25,53.28,53.12,53.25,240667.0,50.4116,50.44,50.2885,50.4116,240667.0
2018-12-18 14:40:00,53.25,53.26,52.89,53.06,178145.0,50.4116,50.421,50.0708,50.2317,178145.0
2018-12-18 14:50:00,53.07,53.19,52.97,52.97,280671.0,50.2412,50.3548,50.1465,50.1465,280671.0
2018-12-18 15:00:00,52.97,53.07,52.9,53.02,156092.0,50.1465,50.2412,50.0802,50.1938,156092.0
2018-12-18 15:10:00,53.01,53.11,52.98,53.04,129568.0,50.1844,50.279,50.156,50.2128,129568.0
2018-12-18 15:20:00,53.04,53.09,52.81,52.89,120220.0,50.2128,50.2601,49.995,50.0708,120220.0
2018-12-18 15:30:00,52.9,53.04,52.9,52.94,119419.0,50.0802,50.2128,50.0802,50.1181,119419.0
2018-12-18 15:40:00,52.94,53.25,52.93,53.22,183226.0,50.1181,50.4116,50.1086,50.3832,183226.0
2018-12-18 15:50:00,53.22,53.24,52.95,52.97,396923.0,50.3832,50.4021,50.1276,50.1465,396923.0
2018-12-19 09:30:00,53.3,53.3,53.0,53.09,148023.0,50.4589,50.4589,50.1749,50.2601,148023.0
2018-12-19 09:40:00,53.09,53.16,53.03,53.06,99808.0,50.2601,50.3264,50.2033,50.2317,99808.0
2018-12-19 09:50:00,53.08,53.26,52.93,53.09,143373.0,50.2506,50.421,50.1086,50.2601,143373.0
2018-12-19 10:00:00,53.1,53.34,53.1,53.3,153370.0,50.2696,50.4968,50.2696,50.4589,153370.0
2018-12-19 10:10:00,53.29,53.33,53.13,53.16,77556.0,50.4495,50.4873,50.298,50.3264,77556.0
2018-12-19 10:20:00,53.16,53.29,53.13,53.17,132362.0,50.3264,50.4495,50.298,50.3358,132362.0
2018-12-19 10:30:00,53.15,53.19,52.71,52.71,147350.0,50.3169,50.3548,49.9004,49.9004,147350.0
2018-12-19 10:40:00,52.7,52.9,52.7,52.77,95027.0,49.8909,50.0802,49.8909,49.9572,95027.0
2018-12-19 10:50:00,52.79,52.89,52.74,52.87,62634.0,49.9761,50.0708,49.9288,50.0518,62634.0
2018-12-19 11:00:00,52.88,52.88,52.67,52.69,72477.0,50.0613,50.0613,49.8625,49.8814,72477.0
2018-12-19 11:10:00,52.7,52.7,52.58,52.66,118522.0,49.8909,49.8909,49.7773,49.853,118522.0
2018-12-19 11:20:00,52.67,52.76,52.66,52.76,77740.0,49.8625,49.9477,49.853,49.9477,77740.0
2018-12-19 11:30:00,52.75,52.87,52.68,52.86,122743.0,49.9382,50.0518,49.872,50.0424,122743.0
2018-12-19 11:40:00,52.86,52.97,52.84,52.96,73913.0,50.0424,50.1465,50.0234,50.137,73913.0
2018-12-19 11:50:00,52.96,52.99,52.91,52.94,49371.0,50.137,50.1654,50.0897,50.1181,49371.0
2018-12-19 12:00:00,52.95,53.14,52.89,53.12,82531.0,50.1276,50.3074,50.0708,50.2885,82531.0
2018-12-19 12:10:00,53.11,53.15,53.02,53.09,58291.0,50.279,50.3169,50.1938,50.2601,58291.0
2018-12-19 12:20:00,53.11,53.21,53.06,53.21,75502.0,50.279,50.3737,50.2317,50.3737,75502.0
2018-12-19 12:30:00,53.21,53.28,53.19,53.24,107285.0,50.3737,50.44,50.3548,50.4021,107285.0
2018-12-19 12:40:00,53.23,53.29,53.22,53.28,91403.0,50.3926,50.4495,50.3832,50.44,91403.0
2018-12-19 12:50:00,53.28,53.33,53.1,53.11,36218.0,50.44,50.4873,50.2696,50.279,36218.0
2018-12-19 13:00:00,53.1,53.16,53.04,53.07,34086.0,50.2696,50.3264,50.2128,50.2412,34086.0
2018-12-19 13:10:00,53.07,53.13,53.03,53.1,38326.0,50.2412,50.298,50.2033,50.2696,38326.0
2018-12-19 13:20:00,53.1,53.11,52.95,53.07,48924.0,50.2696,50.279,50.1276,50.2412,48924.0
2018-12-19 13:30:00,53.07,53.11,53.02,53.07,49039.0,50.2412,50.279,50.1938,50.2412,49039.0
2018-12-19 13:40:00,53.07,53.15,53.07,53.1,41259.0,50.2412,50.3169,50.2412,50.2696,41259.0
2018-12-19 13:50:00,53.1,53.19,52.98,53.17,99170.0,50.2696,50.3548,50.156,50.3358,99170.0
2018-12-19 14:00:00,53.15,53.18,52.42,52.47,188235.0,50.3169,50.3453,49.6258,49.6732,188235.0
2018-12-19 14:10:00,52.47,52.86,52.25,52.75,155319.0,49.6732,50.0424,49.4649,49.9382,155319.0
2018-12-19 14:20:00,52.76,53.12,52.65,53.04,165741.0,49.9477,50.2885,49.8436,50.2128,165741.0
2018-12-19 14:30:00,53.04,53.22,52.93,53.03,164268.0,50.2128,50.3832,50.1086,50.2033,164268.0
2018-12-19 14:40:00,53.02,53.02,52.37,52.51,175109.0,50.1938,50.1938,49.5785,49.711,175109.0
2018-12-19 14:50:00,52.51,52.52,51.97,52.07,270967.0,49.711,49.7205,49.1998,49.2945,270967.0
2018-12-19 15:00:00,52.07,52.08,51.41,51.69,368124.0,49.2945,49.3039,48.6697,48.9347,368124.0
2018-12-19 15:10:00,51.69,52.01,51.57,51.89,267361.0,48.9347,49.2377,48.8211,49.1241,267361.0
2018-12-19 15:20:00,51.87,52.09,51.63,51.64,269193.0,49.1051,49.3134,48.8779,48.8874,269193.0
2018-12-19 15:30:00,51.64,51.91,51.59,51.73,296301.0,48.8874,49.143,48.8401,48.9726,296301.0
2018-12-19 15:40:00,51.72,51.99,51.66,51.97,332828.0,48.9631,49.2187,48.9063,49.1998,332828.0
2018-12-19 15:50:00,51.97,52.03,51.9,51.95,664570.0,49.1998,49.2566,49.1335,49.1809,664570.0
2018-12-20 09:30:00,51.53,52.06,51.45,51.76,226590.0,48.7833,49.285,48.7075,49.001,226590.0
2018-12-20 09:40:00,51.75,51.75,51.28,51.42,129287.0,48.9915,48.9915,48.5466,48.6791,129287.0
2018-12-20 09:50:00,51.4,51.58,51.2,51.37,128175.0,48.6602,48.8306,48.4709,48.6318,128175.0
2018-12-20 10:00:00,51.35,51.88,51.33,51.74,148365.0,48.6129,49.1146,48.5939,48.9821,148365.0
2018-12-20 10:10:00,51.74,51.95,51.64,51.66,93761.0,48.9821,49.1809,48.8874,48.9063,93761.0
2018-12-20 10:20:00,51.64,51.66,51.41,51.41,66484.0,48.8874,48.9063,48.6697,48.6697,66484.0
2018-12-20 10:30:00,51.4,51.64,51.39,51.61,80246.0,48.6602,48.8874,48.6507,48.859,80246.0
2018-12-20 10:40:00,51.62,51.78,51.59,51.63,106611.0,48.8685,49.0199,48.8401,48.8779,106611.0
2018-12-20 10:50:00,51.62,51.69,51.47,51.68,91051.0,48.8685,48.9347,48.7265,48.9253,91051.0
2018-12-20 11:00:00,51.67,51.75,51.55,51.62,93661.0,48.9158,48.9915,48.8022,48.8685,93661.0
2018-12-20 11:10:00,51.62,51.67,51.55,51.59,63666.0,48.8685,48.9158,48.8022,48.8401,63666.0
2018-12-20 11:20:00,51.59,51.6,51.32,51.41,90877.0,48.8401,48.8495,48.5845,48.6697,90877.0
2018-12-20 11:30:00,51.4,51.49,51.31,51.31,206966.0,48.6602,48.7454,48.575,48.575,206966.0
2018-12-20 11:40:00,51.32,51.36,51.1,51.11,152779.0,48.5845,48.6223,48.3762,48.3857,152779.0
2018-12-20 11:50:00,51.12,51.32,50.93,51.02,289949.0,48.3951,48.5845,48.2152,48.3004,289949.0
2018-12-20 12:00:00,51.01,51.06,50.86,50.87,211855.0,48.291,48.3383,48.149,48.1584,211855.0
2018-12-20 12:10:00,50.88,51.02,50.83,51.01,128097.0,48.1679,48.3004,48.1206,48.291,128097.0
2018-12-20 12:20:00,51.0,51.22,50.96,51.21,125338.0,48.2815,48.4898,48.2436,48.4803,125338.0
2018-12-20 12:30:00,51.2,51.24,50.97,50.98,160844.0,48.4709,48.5087,48.2531,48.2626,160844.0
2018-12-20 12:40:00,50.97,51.09,50.79,50.79,134047.0,48.2531,48.3667,48.0827,48.0827,134047.0
2018-12-20 12:50:00,50.78,50.87,50.63,50.75,195224.0,48.0732,48.1584,47.9312,48.0448,195224.0
2018-12-20 13:00:00,50.76,50.78,50.51,50.52,140107.0,48.0543,48.0732,47.8176,47.8271,140107.0
2018-12-20 13:10:00,50.51,50.62,50.48,50.5,108733.0,47.8176,47.9218,47.7892,47.8082,108733.0
2018-12-20 13:20:00,50.5,50.63,50.41,50.55,114894.0,47.8082,47.9312,47.723,47.8555,114894.0
2018-12-20 13:30:00,50.55,50.67,50.51,50.6,130605.0,47.8555,47.9691,47.8176,47.9028,130605.0
2018-12-20 13:40:00,50.6,50.61,50.4,50.57,147524.0,47.9028,47.9123,47.7135,47.8744,147524.0
2018-12-20 13:50:00,50.57,50.58,50.39,50.41,78844.0,47.8744,47.8839,47.704,47.723,78844.0
2018-12-20 14:00:00,50.42,50.45,50.14,50.25,190819.0,47.7324,47.7608,47.4674,47.5715,190819.0
2018-12-20 14:10:00,50.25,50.25,50.02,50.06,184151.0,47.5715,47.5715,47.3538,47.3916,184151.0
2018-12-20 14:20:00,50.07,50.6,50.07,50.59,143805.0,47.4011,47.9028,47.4011,47.8934,143805.0
2018-12-20 14:30:00,50.59,50.83,50.5,50.66,124022.0,47.8934,48.1206,47.8082,47.9596,124022.0
2018-12-20 14:40:00,50.65,51.14,50.63,51.1,196787.0,47.9502,48.4141,47.9312,48.3762,196787.0
2018-12-20 14:50:00,51.1,51.1,50.77,50.82,160736.0,48.3762,48.3762,48.0638,48.1111,160736.0
2018-12-20 15:00:00,50.82,50.88,50.58,50.84,147172.0,48.1111,48.1679,47.8839,48.13,147172.0
2018-12-20 15:10:00,50.85,50.99,50.81,50.87,110983.0,48.1395,48.272,48.1016,48.1584,110983.0
2018-12-20 15:20:00,50.85,51.13,50.83,50.87,126450.0,48.1395,48.4046,48.1206,48.1584,126450.0
2018-12-20 15:30:00,50.87,51.14,50.87,51.1,210426.0,48.1584,48.4141,48.1584,48.3762,210426.0
2018-12-20 15:40:00,51.09,51.14,50.67,50.81,416508.0,48.3667,48.4141,47.9691,48.1016,416508.0
2018-12-20 15:50:00,50.8,50.92,50.64,50.9,763413.0,48.0922,48.2058,47.9407,48.1868,763413.0
2018-12-21 09:30:00,50.51,51.18,50.51,51.08,970796.0,47.8176,48.4519,47.8176,48.3573,970796.0
2018-12-21 09:40:00,51.06,51.13,50.9,50.97,145053.0,48.3383,48.4046,48.1868,48.2531,145053.0
2018-12-21 09:50:00,50.98,51.06,50.66,51.01,160233.0,48.2626,48.3383,47.9596,48.291,160233.0
2018-12-21 10:00:00,51.02,51.02,50.66,50.77,200242.0,48.3004,48.3004,47.9596,48.0638,200242.0
2018-12-21 10:10:00,50.77,51.28,50.74,51.1,286590.0,48.0638,48.5466,48.0354,48.3762,286590.0
2018-12-21 10:20:00,51.12,51.28,50.88,50.9,114048.0,48.3951,48.5466,48.1679,48.1868,114048.0
2018-12-21 10:30:00,50.91,50.94,50.71,50.79,121286.0,48.1963,48.2247,48.007,48.0827,121286.0
2018-12-21 10:40:00,50.8,50.97,50.75,50.88,143478.0,48.0922,48.2531,48.0448,48.1679,143478.0
2018-12-21 10:50:00,50.89,50.96,50.74,50.79,101647.0,48.1774,48.2436,48.0354,48.0827,101647.0
2018-12-21 11:00:00,50.8,50.81,50.32,50.35,127899.0,48.0922,48.1016,47.6378,47.6662,127899.0
2018-12-21 11:10:00,50.35,50.53,50.34,50.49,81701.0,47.6662,47.8366,47.6567,47.7987,81701.0
2018-12-21 11:20:00,50.49,50.69,50.42,50.68,162881.0,47.7987,47.988,47.7324,47.9786,162881.0
2018-12-21 11:30:00,50.69,50.76,50.61,50.63,110768.0,47.988,48.0543,47.9123,47.9312,110768.0
2018-12-21 11:40:00,50.63,50.63,50.34,50.36,108378.0,47.9312,47.9312,47.6567,47.6756,108378.0
2018-12-21 11:50:00,50.36,50.55,50.31,50.37,118136.0,47.6756,47.8555,47.6283,47.6851,118136.0
2018-12-21 12:00:00,50.37,50.45,50.3,50.3,143336.0,47.6851,47.7608,47.6188,47.6188,143336.0
2018-12-21 12:10:00,50.31,50.38,50.15,50.28,278039.0,47.6283,47.6946,47.4768,47.5999,278039.0
2018-12-21 12:20:00,50.28,50.34,50.14,50.21,220401.0,47.5999,47.6567,47.4674,47.5336,220401.0
2018-12-21 12:30:00,50.2,50.29,49.94,50.23,345063.0,47.5242,47.6094,47.278,47.5526,345063.0
2018-12-21 12:40:00,50.23,50.34,50.1,50.11,163148.0,47.5526,47.6567,47.4295,47.439,163148.0
2018-12-21 12:50:00,50.11,50.14,49.81,49.88,179948.0,47.439,47.4674,47.1549,47.2212,179948.0
2018-12-21 13:00:00,49.88,50.01,49.85,49.97,102159.0,47.2212,47.3443,47.1928,47.3064,102159.0
2018-12-21 13:10:00,49.97,50.06,49.78,49.83,104907.0,47.3064,47.3916,47.1265,47.1739,104907.0
2018-12-21 13:20:00,49.86,50.01,49.82,49.87,202005.0,47.2023,47.3443,47.1644,47.2117,202005.0
2018-12-21 13:30:00,49.88,50.06,49.86,50.02,90070.0,47.2212,47.3916,47.2023,47.3538,90070.0
2018-12-21 13:40:00,50.03,50.08,49.91,49.94,87582.0,47.3632,47.4106,47.2496,47.278,87582.0
2018-12-21 13:50:00,49.93,49.98,49.75,49.79,92192.0,47.2686,47.3159,47.0981,47.136,92192.0
2018-12-21 14:00:00,49.78,49.79,49.62,49.71,233599.0,47.1265,47.136,46.9751,47.0603,233599.0
2018-12-21 14:10:00,49.71,49.85,49.58,49.83,160748.0,47.0603,47.1928,46.9372,47.1739,160748.0
2018-12-21 14:20:00,49.83,49.92,49.7,49.83,420390.0,47.1739,47.2591,47.0508,47.1739,420390.0
2018-12-21 14:30:00,49.84,49.92,49.67,49.69,135514.0,47.1833,47.2591,47.0224,47.0413,135514.0
2018-12-21 14:40:00,49.69,49.76,49.64,49.71,183037.0,47.0413,47.1076,46.994,47.0603,183037.0
2018-12-21 14:50:00,49.7,49.85,49.69,49.75,135035.0,47.0508,47.1928,47.0413,47.0981,135035.0
2018-12-21 15:00:00,49.74,49.87,49.74,49.83,146408.0,47.0887,47.2117,47.0887,47.1739,146408.0
2018-12-21 15:10:00,49.83,49.83,49.52,49.55,214563.0,47.1739,47.1739,46.8804,46.9088,214563.0
2018-12-21 15:20:00,49.56,49.56,49.33,49.35,358192.0,46.9183,46.9183,46.7005,46.7195,358192.0
2018-12-21 15:30:00,49.35,49.51,49.29,49.3,331678.0,46.7195,46.8709,46.6627,46.6721,331678.0
2018-12-21 15:40:00,49.3,49.61,49.29,49.56,455095.0,46.6721,46.9656,46.6627,46.9183,455095.0
2018-12-21 15:50:00,49.55,49.64,49.38,49.45,1011127.0,46.9088,46.994,46.7479,46.8141,1011127.0
2018-12-24 09:30:00,49.25,49.45,48.82,48.86,268714.0,46.6248,46.8141,46.2177,46.2556,268714.0
2018-12-24 09:40:00,48.87,48.91,48.61,48.72,176870.0,46.2651,46.3029,46.0189,46.123,176870.0
2018-12-24 09:50:00,48.72,48.97,48.66,48.7,187160.0,46.123,46.3597,46.0662,46.1041,187160.0
2018-12-24 10:00:00,48.68,48.82,48.3,48.4,291001.0,46.0852,46.2177,45.7254,45.8201,291001.0
2018-12-24 10:10:00,48.4,48.67,48.36,48.48,182160.0,45.8201,46.0757,45.7822,45.8958,182160.0
2018-12-24 10:20:00,48.48,48.71,48.39,48.62,167165.0,45.8958,46.1136,45.8106,46.0284,167165.0
2018-12-24 10:30:00,48.63,48.81,48.45,48.8,186380.0,46.0378,46.2083,45.8674,46.1988,186380.0
2018-12-24 10:40:00,48.8,49.02,48.78,48.89,231636.0,46.1988,46.4071,46.1798,46.284,231636.0
2018-12-24 10:50:00,48.89,48.92,48.76,48.91,131233.0,46.284,46.3124,46.1609,46.3029,131233.0
2018-12-24 11:00:00,48.92,49.05,48.76,48.91,208175.0,46.3124,46.4355,46.1609,46.3029,208175.0
2018-12-24 11:10:00,48.91,48.92,48.76,48.87,102936.0,46.3029,46.3124,46.1609,46.2651,102936.0
2018-12-24 11:20:00,48.88,48.88,48.69,48.81,152543.0,46.2745,46.2745,46.0946,46.2083,152543.0
2018-12-24 11:30:00,48.8,48.98,48.78,48.89,115146.0,46.1988,46.3692,46.1798,46.284,115146.0
2018-12-24 11:40:00,48.91,49.01,48.63,48.66,121174.0,46.3029,46.3976,46.0378,46.0662,121174.0
2018-12-24 11:50:00,48.65,48.83,48.56,48.69,189007.0,46.0568,46.2272,45.9716,46.0946,189007.0
2018-12-24 12:00:00,48.7,48.85,48.65,48.65,145385.0,46.1041,46.2461,46.0568,46.0568,145385.0
2018-12-24 12:10:00,48.65,48.68,48.49,48.51,214358.0,46.0568,46.0852,45.9053,45.9242,214358.0
2018-12-24 12:20:00,48.5,48.64,48.37,48.44,270308.0,45.9148,46.0473,45.7917,45.858,270308.0
2018-12-24 12:30:00,48.44,48.51,48.22,48.29,241391.0,45.858,45.9242,45.6497,45.716,241391.0
2018-12-24 12:40:00,48.28,48.34,48.19,48.21,320925.0,45.7065,45.7633,45.6213,45.6402,320925.0
2018-12-24 12:50:00,48.2,48.22,47.9,47.93,663551.0,45.6308,45.6497,45.3468,45.3752,663551.0
2018-12-26 09:30:00,48.4,48.58,48.29,48.47,271224.0,45.8201,45.9905,45.716,45.8864,271224.0
2018-12-26 09:40:00,48.5,48.59,48.36,48.55,163255.0,45.9148,46.0,45.7822,45.9621,163255.0
2018-12-26 09:50:00,48.54,48.59,48.39,48.41,116511.0,45.9526,46.0,45.8106,45.8296,116511.0
2018-12-26 10:00:00,48.41,48.56,48.26,48.35,217157.0,45.8296,45.9716,45.6876,45.7728,217157.0
2018-12-26 10:10:00,48.36,48.37,48.12,48.16,165519.0,45.7822,45.7917,45.555,45.5929,165519.0
2018-12-26 10:20:00,48.16,48.63,48.16,48.55,122880.0,45.5929,46.0378,45.5929,45.9621,122880.0
2018-12-26 10:30:00,48.54,48.63,48.22,48.22,111503.0,45.9526,46.0378,45.6497,45.6497,111503.0
2018-12-26 10:40:00,48.22,48.3,48.14,48.22,104749.0,45.6497,45.7254,45.574,45.6497,104749.0
2018-12-26 10:50:00,48.23,48.29,47.93,47.98,151783.0,45.6592,45.716,45.3752,45.4225,151783.0
2018-12-26 11:00:00,47.99,48.14,47.9,47.97,150958.0,45.432,45.574,45.3468,45.413,150958.0
2018-12-26 11:10:00,47.97,48.12,47.91,48.1,180950.0,45.413,45.555,45.3562,45.5361,180950.0
2018-12-26 11:20:00,48.09,48.28,48.07,48.24,84067.0,45.5266,45.7065,45.5077,45.6686,84067.0
2018-12-26 11:30:00,48.24,48.25,48.11,48.22,132101.0,45.6686,45.6781,45.5456,45.6497,132101.0
2018-12-26 11:40:00,48.23,48.43,48.23,48.39,140773.0,45.6592,45.8485,45.6592,45.8106,140773.0
2018-12-26 11:50:00,48.38,48.5,48.3,48.49,90022.0,45.8012,45.9148,45.7254,45.9053,90022.0
2018-12-26 12:00:00,48.5,48.66,48.47,48.65,132400.0,45.9148,46.0662,45.8864,46.0568,132400.0
2018-12-26 12:10:00,48.65,48.76,48.59,48.65,140518.0,46.0568,46.1609,46.0,46.0568,140518.0
2018-12-26 12:20:00,48.65,48.74,48.57,48.63,95732.0,46.0568,46.142,45.981,46.0378,95732.0
2018-12-26 12:30:00,48.64,48.8,48.6,48.77,69793.0,46.0473,46.1988,46.0094,46.1704,69793.0
2018-12-26 12:40:00,48.77,48.94,48.77,48.81,107091.0,46.1704,46.3313,46.1704,46.2083,107091.0
2018-12-26 12:50:00,48.82,48.94,48.81,48.88,77777.0,46.2177,46.3313,46.2083,46.2745,77777.0
2018-12-26 13:00:00,48.88,48.91,48.71,48.77,115952.0,46.2745,46.3029,46.1136,46.1704,115952.0
2018-12-26 13:10:00,48.77,48.83,48.64,48.65,113861.0,46.1704,46.2272,46.0473,46.0568,113861.0
2018-12-26 13:20:00,48.65,48.78,48.63,48.7,80342.0,46.0568,46.1798,46.0378,46.1041,80342.0
2018-12-26 13:30:00,48.71,48.85,48.7,48.84,86544.0,46.1136,46.2461,46.1041,46.2367,86544.0
2018-12-26 13:40:00,48.85,48.99,48.85,48.95,65792.0,46.2461,46.3787,46.2461,46.3408,65792.0
2018-12-26 13:50:00,48.95,49.22,48.94,49.19,111251.0,46.3408,46.5964,46.3313,46.568,111251.0
2018-12-26 14:00:00,49.2,49.25,49.14,49.23,90608.0,46.5775,46.6248,46.5207,46.6059,90608.0
2018-12-26 14:10:00,49.23,49.38,49.17,49.19,188427.0,46.6059,46.7479,46.5491,46.568,188427.0
2018-12-26 14:20:00,49.2,49.23,49.01,49.11,77886.0,46.5775,46.6059,46.3976,46.4923,77886.0
2018-12-26 14:30:00,49.12,49.35,49.11,49.34,98739.0,46.5017,46.7195,46.4923,46.71,98739.0
2018-12-26 14:40:00,49.35,49.45,49.3,49.44,152419.0,46.7195,46.8141,46.6721,46.8047,152419.0
2018-12-26 14:50:00,49.43,49.64,49.42,49.62,171964.0,46.7952,46.994,46.7857,46.9751,171964.0
2018-12-26 15:00:00,49.62,49.74,49.54,49.68,144158.0,46.9751,47.0887,46.8993,47.0319,144158.0
2018-12-26 15:10:00,49.68,49.85,49.68,49.8,143749.0,47.0319,47.1928,47.0319,47.1455,143749.0
2018-12-26 15:20:00,49.8,50.06,49.8,50.05,210157.0,47.1455,47.3916,47.1455,47.3822,210157.0
2018-12-26 15:30:00,50.05,50.21,50.03,50.18,246639.0,47.3822,47.5336,47.3632,47.5052,246639.0
2018-12-26 15:40:00,50.18,50.39,50.12,50.29,295904.0,47.5052,47.704,47.4484,47.6094,295904.0
2018-12-26 15:50:00,50.29,50.46,50.26,50.42,677188.0,47.6094,47.7703,47.581,47.7324,677188.0
2018-12-27 09:30:00,50.03,50.1,49.69,49.77,210091.0,47.3632,47.4295,47.0413,47.1171,210091.0
2018-12-27 09:40:00,49.79,49.86,49.24,49.32,130139.0,47.136,47.2023,46.6153,46.6911,130139.0
2018-12-27 09:50:00,49.31,49.31,49.01,49.19,397190.0,46.6816,46.6816,46.3976,46.568,397190.0
2018-12-27 10:00:00,49.19,49.52,49.15,49.24,160268.0,46.568,46.8804,46.5301,46.6153,160268.0
2018-12-27 10:10:00,49.26,49.61,49.25,49.45,117857.0,46.6343,46.9656,46.6248,46.8141,117857.0
2018-12-27 10:20:00,49.44,49.53,49.28,49.28,148732.0,46.8047,46.8899,46.6532,46.6532,148732.0
2018-12-27 10:30:00,49.29,49.53,49.17,49.31,91823.0,46.6627,46.8899,46.5491,46.6816,91823.0
2018-12-27 10:40:00,49.31,49.57,49.22,49.51,83379.0,46.6816,46.9277,46.5964,46.8709,83379.0
2018-12-27 10:50:00,49.5,49.51,49.2,49.26,80802.0,46.8615,46.8709,46.5775,46.6343,80802.0
2018-12-27 11:00:00,49.25,49.37,49.21,49.32,74354.0,46.6248,46.7384,46.5869,46.6911,74354.0
2018-12-27 11:10:00,49.31,49.35,49.18,49.34,46699.0,46.6816,46.7195,46.5585,46.71,46699.0
2018-12-27 11:20:00,49.3,49.51,49.2,49.49,90469.0,46.6721,46.8709,46.5775,46.852,90469.0
2018-12-27 11:30:00,49.5,49.74,49.5,49.62,82913.0,46.8615,47.0887,46.8615,46.9751,82913.0
2018-12-27 11:40:00,49.6,49.6,49.31,49.32,169227.0,46.9561,46.9561,46.6816,46.6911,169227.0
2018-12-27 11:50:00,49.33,49.5,49.32,49.45,66136.0,46.7005,46.8615,46.6911,46.8141,66136.0
2018-12-27 12:00:00,49.44,49.45,49.31,49.37,60539.0,46.8047,46.8141,46.6816,46.7384,60539.0
2018-12-27 12:10:00,49.38,49.55,49.34,49.53,75127.0,46.7479,46.9088,46.71,46.8899,75127.0
2018-12-27 12:20:00,49.52,49.56,49.2,49.29,130655.0,46.8804,46.9183,46.5775,46.6627,130655.0
2018-12-27 12:30:00,49.28,49.42,49.22,49.37,149518.0,46.6532,46.7857,46.5964,46.7384,149518.0
2018-12-27 12:40:00,49.36,49.4,49.22,49.27,231519.0,46.7289,46.7668,46.5964,46.6437,231519.0
2018-12-27 12:50:00,49.26,49.28,49.13,49.19,156160.0,46.6343,46.6532,46.5112,46.568,156160.0
2018-12-27 13:00:00,49.18,49.3,49.16,49.24,104304.0,46.5585,46.6721,46.5396,46.6153,104304.0
2018-12-27 13:10:00,49.24,49.27,49.09,49.11,65094.0,46.6153,46.6437,46.4733,46.4923,65094.0
2018-12-27 13:20:00,49.11,49.11,48.88,48.9,95351.0,46.4923,46.4923,46.2745,46.2935,95351.0
2018-12-27 13:30:00,48.89,49.07,48.88,48.9,55060.0,46.284,46.4544,46.2745,46.2935,55060.0
2018-12-27 13:40:00,48.9,48.99,48.78,48.84,96468.0,46.2935,46.3787,46.1798,46.2367,96468.0
2018-12-27 13:50:00,48.83,48.85,48.7,48.74,108743.0,46.2272,46.2461,46.1041,46.142,108743.0
2018-12-27 14:00:00,48.73,48.81,48.63,48.64,109917.0,46.1325,46.2083,46.0378,46.0473,109917.0
2018-12-27 14:10:00,48.63,48.64,48.32,48.39,426303.0,46.0378,46.0473,45.7444,45.8106,426303.0
2018-12-27 14:20:00,48.38,48.56,48.36,48.56,224991.0,45.8012,45.9716,45.7822,45.9716,224991.0
2018-12-27 14:30:00,48.55,48.77,48.51,48.76,87882.0,45.9621,46.1704,45.9242,46.1609,87882.0
2018-12-27 14:40:00,48.76,49.06,48.75,49.03,146762.0,46.1609,46.4449,46.1514,46.4165,146762.0
2018-12-27 14:50:00,49.02,49.17,48.92,49.06,83573.0,46.4071,46.5491,46.3124,46.4449,83573.0
2018-12-27 15:00:00,49.06,49.09,48.89,49.04,86429.0,46.4449,46.4733,46.284,46.426,86429.0
2018-12-27 15:10:00,49.04,49.28,48.96,49.25,103846.0,46.426,46.6532,46.3503,46.6248,103846.0
2018-12-27 15:20:00,49.26,49.73,49.25,49.68,172769.0,46.6343,47.0792,46.6248,47.0319,172769.0
2018-12-27 15:30:00,49.68,50.01,49.59,49.96,241895.0,47.0319,47.3443,46.9467,47.297,241895.0
2018-12-27 15:40:00,49.96,50.3,49.92,50.16,387505.0,47.297,47.6188,47.2591,47.4863,387505.0
2018-12-27 15:50:00,50.16,50.49,49.95,50.49,549808.0,47.4863,47.7987,47.2875,47.7987,549808.0
2018-12-28 09:30:00,50.53,51.1,50.41,50.55,259914.0,47.8366,48.3762,47.723,47.8555,259914.0
2018-12-28 09:40:00,50.52,50.78,50.47,50.61,157828.0,47.8271,48.0732,47.7798,47.9123,157828.0
2018-12-28 09:50:00,50.6,50.73,50.46,50.58,118892.0,47.9028,48.0259,47.7703,47.8839,118892.0
2018-12-28 10:00:00,50.57,50.67,50.33,50.34,148386.0,47.8744,47.9691,47.6472,47.6567,148386.0
2018-12-28 10:10:00,50.35,50.42,50.24,50.27,147034.0,47.6662,47.7324,47.562,47.5904,147034.0
2018-12-28 10:20:00,50.26,50.3,49.93,49.94,126528.0,47.581,47.6188,47.2686,47.278,126528.0
2018-12-28 10:30:00,49.94,50.03,49.74,49.85,173554.0,47.278,47.3632,47.0887,47.1928,173554.0
2018-12-28 10:40:00,49.85,49.98,49.79,49.96,92866.0,47.1928,47.3159,47.136,47.297,92866.0
2018-12-28 10:50:00,49.97,50.1,49.82,49.82,147476.0,47.3064,47.4295,47.1644,47.1644,147476.0
2018-12-28 11:00:00,49.82,49.91,49.71,49.89,86020.0,47.1644,47.2496,47.0603,47.2307,86020.0
2018-12-28 11:10:00,49.87,50.15,49.87,50.01,188877.0,47.2117,47.4768,47.2117,47.3443,188877.0
2018-12-28 11:20:00,50.0,50.11,49.95,50.09,76574.0,47.3348,47.439,47.2875,47.42,76574.0
2018-12-28 11:30:00,50.09,50.31,50.05,50.27,181122.0,47.42,47.6283,47.3822,47.5904,181122.0
2018-12-28 11:40:00,50.26,50.29,50.01,50.09,66028.0,47.581,47.6094,47.3443,47.42,66028.0
2018-12-28 11:50:00,50.09,50.22,50.06,50.17,70371.0,47.42,47.5431,47.3916,47.4958,70371.0
2018-12-28 12:00:00,50.17,50.36,50.13,50.35,97531.0,47.4958,47.6756,47.4579,47.6662,97531.0
2018-12-28 12:10:00,50.36,50.41,50.18,50.22,101403.0,47.6756,47.723,47.5052,47.5431,101403.0
2018-12-28 12:20:00,50.21,50.29,50.12,50.2,88788.0,47.5336,47.6094,47.4484,47.5242,88788.0
2018-12-28 12:30:00,50.21,50.27,50.17,50.26,60959.0,47.5336,47.5904,47.4958,47.581,60959.0
2018-12-28 12:40:00,50.27,50.31,50.21,50.23,41781.0,47.5904,47.6283,47.5336,47.5526,41781.0
2018-12-28 12:50:00,50.24,50.35,50.2,50.22,51303.0,47.562,47.6662,47.5242,47.5431,51303.0
2018-12-28 13:00:00,50.22,50.33,50.15,50.32,69173.0,47.5431,47.6472,47.4768,47.6378,69173.0
2018-12-28 13:10:00,50.31,50.32,50.17,50.18,59577.0,47.6283,47.6378,47.4958,47.5052,59577.0
2018-12-28 13:20:00,50.18,50.18,50.05,50.06,54574.0,47.5052,47.5052,47.3822,47.3916,54574.0
2018-12-28 13:30:00,50.06,50.09,49.93,50.01,89396.0,47.3916,47.42,47.2686,47.3443,89396.0
2018-12-28 13:40:00,50.01,50.12,49.96,50.08,54661.0,47.3443,47.4484,47.297,47.4106,54661.0
2018-12-28 13:50:00,50.08,50.18,50.04,50.1,54245.0,47.4106,47.5052,47.3727,47.4295,54245.0
2018-12-28 14:00:00,50.11,50.43,50.11,50.42,75198.0,47.439,47.7419,47.439,47.7324,75198.0
2018-12-28 14:10:00,50.42,50.53,50.37,50.46,136906.0,47.7324,47.8366,47.6851,47.7703,136906.0
2018-12-28 14:20:00,50.46,50.53,50.33,50.34,114243.0,47.7703,47.8366,47.6472,47.6567,114243.0
2018-12-28 14:30:00,50.34,50.61,50.31,50.61,101411.0,47.6567,47.9123,47.6283,47.9123,101411.0
2018-12-28 14:40:00,50.61,50.74,50.57,50.7,125241.0,47.9123,48.0354,47.8744,47.9975,125241.0
2018-12-28 14:50:00,50.69,50.77,50.63,50.72,129392.0,47.988,48.0638,47.9312,48.0164,129392.0
2018-12-28 15:00:00,50.73,50.75,50.36,50.43,163979.0,48.0259,48.0448,47.6756,47.7419,163979.0
2018-12-28 15:10:00,50.42,50.45,50.25,50.32,132952.0,47.7324,47.7608,47.5715,47.6378,132952.0
2018-12-28 15:20:00,50.32,50.33,50.02,50.1,145012.0,47.6378,47.6472,47.3538,47.4295,145012.0
2018-12-28 15:30:00,50.09,50.15,49.92,49.93,214022.0,47.42,47.4768,47.2591,47.2686,214022.0
2018-12-28 15:40:00,49.92,50.15,49.91,50.14,247304.0,47.2591,47.4768,47.2496,47.4674,247304.0
2018-12-28 15:50:00,50.13,50.25,50.0,50.17,463992.0,47.4579,47.5715,47.3348,47.4958,463992.0
2018-12-31 09:30:00,50.29,50.63,50.28,50.57,178065.0,47.6094,47.9312,47.5999,47.8744,178065.0
2018-12-31 09:40:00,50.58,50.64,50.44,50.64,100700.0,47.8839,47.9407,47.7514,47.9407,100700.0
2018-12-31 09:50:00,50.63,50.66,50.43,50.48,81294.0,47.9312,47.9596,47.7419,47.7892,81294.0
2018-12-31 10:00:00,50.48,50.59,50.37,50.37,90519.0,47.7892,47.8934,47.6851,47.6851,90519.0
2018-12-31 10:10:00,50.37,50.44,50.29,50.36,92059.0,47.6851,47.7514,47.6094,47.6756,92059.0
2018-12-31 10:20:00,50.36,50.37,50.24,50.27,90607.0,47.6756,47.6851,47.562,47.5904,90607.0
2018-12-31 10:30:00,50.27,50.3,50.15,50.19,103375.0,47.5904,47.6188,47.4768,47.5147,103375.0
2018-12-31 10:40:00,50.19,50.4,50.18,50.26,114915.0,47.5147,47.7135,47.5052,47.581,114915.0
2018-12-31 10:50:00,50.27,50.36,50.22,50.34,102447.0,47.5904,47.6756,47.5431,47.6567,102447.0
2018-12-31 11:00:00,50.36,50.4,50.28,50.37,69641.0,47.6756,47.7135,47.5999,47.6851,69641.0
2018-12-31 11:10:00,50.37,50.37,50.23,50.25,117872.0,47.6851,47.6851,47.5526,47.5715,117872.0
2018-12-31 11:20:00,50.25,50.26,50.07,50.22,93475.0,47.5715,47.581,47.4011,47.5431,93475.0
2018-12-31 11:30:00,50.21,50.22,49.96,50.07,127248.0,47.5336,47.5431,47.297,47.4011,127248.0
2018-12-31 11:40:00,50.06,50.07,49.85,49.96,116254.0,47.3916,47.4011,47.1928,47.297,116254.0
2018-12-31 11:50:00,49.97,50.09,49.93,50.08,114309.0,47.3064,47.42,47.2686,47.4106,114309.0
2018-12-31 12:00:00,50.08,50.23,50.07,50.21,64184.0,47.4106,47.5526,47.4011,47.5336,64184.0
2018-12-31 12:10:00,50.19,50.27,50.09,50.16,72632.0,47.5147,47.5904,47.42,47.4863,72632.0
2018-12-31 12:20:00,50.16,50.22,50.12,50.16,84037.0,47.4863,47.5431,47.4484,47.4863,84037.0
2018-12-31 12:30:00,50.16,50.32,50.12,50.28,58584.0,47.4863,47.6378,47.4484,47.5999,58584.0
2018-12-31 12:40:00,50.28,50.28,50.16,50.18,46720.0,47.5999,47.5999,47.4863,47.5052,46720.0
2018-12-31 12:50:00,50.17,50.18,50.09,50.14,53913.0,47.4958,47.5052,47.42,47.4674,53913.0
2018-12-31 13:00:00,50.15,50.19,50.13,50.15,54452.0,47.4768,47.5147,47.4579,47.4768,54452.0
2018-12-31 13:10:00,50.15,50.16,50.07,50.13,61149.0,47.4768,47.4863,47.4011,47.4579,61149.0
2018-12-31 13:20:00,50.14,50.15,50.08,50.15,53039.0,47.4674,47.4768,47.4106,47.4768,53039.0
2018-12-31 13:30:00,50.15,50.25,50.11,50.25,66173.0,47.4768,47.5715,47.439,47.5715,66173.0
2018-12-31 13:40:00,50.25,50.28,50.15,50.15,52782.0,47.5715,47.5999,47.4768,47.4768,52782.0
2018-12-31 13:50:00,50.15,50.17,50.04,50.04,43455.0,47.4768,47.4958,47.3727,47.3727,43455.0
2018-12-31 14:00:00,50.04,50.04,49.93,50.01,68673.0,47.3727,47.3727,47.2686,47.3443,68673.0
2018-12-31 14:10:00,50.01,50.08,49.95,50.02,85418.0,47.3443,47.4106,47.2875,47.3538,85418.0
2018-12-31 14:20:00,50.03,50.03,49.7,49.72,108644.0,47.3632,47.3632,47.0508,47.0697,108644.0
2018-12-31 14:30:00,49.72,49.74,49.56,49.66,80727.0,47.0697,47.0887,46.9183,47.0129,80727.0
2018-12-31 14:40:00,49.66,49.78,49.64,49.72,117696.0,47.0129,47.1265,46.994,47.0697,117696.0
2018-12-31 14:50:00,49.73,49.81,49.67,49.67,98431.0,47.0792,47.1549,47.0224,47.0224,98431.0
2018-12-31 15:00:00,49.66,49.81,49.61,49.66,124623.0,47.0129,47.1549,46.9656,47.0129,124623.0
2018-12-31 15:10:00,49.65,49.77,49.62,49.75,88919.0,47.0035,47.1171,46.9751,47.0981,88919.0
2018-12-31 15:20:00,49.74,49.89,49.67,49.85,119614.0,47.0887,47.2307,47.0224,47.1928,119614.0
2018-12-31 15:30:00,49.86,50.03,49.85,50.03,188892.0,47.2023,47.3632,47.1928,47.3632,188892.0
2018-12-31 15:40:00,50.03,50.12,49.74,49.78,319465.0,47.3632,47.4484,47.0887,47.1265,319465.0
2018-12-31 15:50:00,49.79,49.9,49.61,49.9,999264.0,47.136,47.2401,46.9656,47.2401,999264.0
2019-01-02 09:30:00,49.25,49.33,48.97,48.98,273796.0,46.6248,46.7005,46.3597,46.3692,273796.0
2019-01-02 09:40:00,49.0,49.2,48.88,49.2,163162.0,46.3881,46.5775,46.2745,46.5775,163162.0
2019-01-02 09:50:00,49.19,49.29,49.1,49.26,111041.0,46.568,46.6627,46.4828,46.6343,111041.0
2019-01-02 10:00:00,49.27,49.47,49.26,49.44,111598.0,46.6437,46.8331,46.6343,46.8047,111598.0
2019-01-02 10:10:00,49.45,49.55,49.36,49.42,88935.0,46.8141,46.9088,46.7289,46.7857,88935.0
2019-01-02 10:20:00,49.43,49.62,49.37,49.38,122883.0,46.7952,46.9751,46.7384,46.7479,122883.0
2019-01-02 10:30:00,49.39,49.41,49.25,49.32,88789.0,46.7573,46.7763,46.6248,46.6911,88789.0
2019-01-02 10:40:00,49.33,49.5,49.32,49.43,115622.0,46.7005,46.8615,46.6911,46.7952,115622.0
2019-01-02 10:50:00,49.41,49.79,49.4,49.72,126376.0,46.7763,47.136,46.7668,47.0697,126376.0
2019-01-02 11:00:00,49.73,49.95,49.69,49.9,96272.0,47.0792,47.2875,47.0413,47.2401,96272.0
2019-01-02 11:10:00,49.91,49.92,49.72,49.88,108437.0,47.2496,47.2591,47.0697,47.2212,108437.0
2019-01-02 11:20:00,49.88,49.91,49.75,49.82,99997.0,47.2212,47.2496,47.0981,47.1644,99997.0
2019-01-02 11:30:00,49.82,49.92,49.75,49.83,100318.0,47.1644,47.2591,47.0981,47.1739,100318.0
2019-01-02 11:40:00,49.83,50.0,49.83,49.94,108248.0,47.1739,47.3348,47.1739,47.278,108248.0
2019-01-02 11:50:00,49.94,49.95,49.66,49.67,75279.0,47.278,47.2875,47.0129,47.0224,75279.0
2019-01-02 12:00:00,49.66,49.79,49.6,49.63,135374.0,47.0129,47.136,46.9561,46.9845,135374.0
2019-01-02 12:10:00,49.63,49.72,49.61,49.65,35987.0,46.9845,47.0697,46.9656,47.0035,35987.0
2019-01-02 12:20:00,49.65,49.65,49.49,49.58,71260.0,47.0035,47.0035,46.852,46.9372,71260.0
2019-01-02 12:30:00,49.58,49.77,49.56,49.76,38488.0,46.9372,47.1171,46.9183,47.1076,38488.0
2019-01-02 12:40:00,49.75,49.86,49.73,49.83,34730.0,47.0981,47.2023,47.0792,47.1739,34730.0
2019-01-02 12:50:00,49.83,49.93,49.82,49.88,54890.0,47.1739,47.2686,47.1644,47.2212,54890.0
2019-01-02 13:00:00,49.88,50.06,49.86,50.03,55702.0,47.2212,47.3916,47.2023,47.3632,55702.0
2019-01-02 13:10:00,50.04,50.07,49.94,49.99,72104.0,47.3727,47.4011,47.278,47.3254,72104.0
2019-01-02 13:20:00,49.99,50.11,49.98,50.05,52618.0,47.3254,47.439,47.3159,47.3822,52618.0
2019-01-02 13:30:00,50.05,50.14,49.94,49.99,118257.0,47.3822,47.4674,47.278,47.3254,118257.0
2019-01-02 13:40:00,50.0,50.11,49.97,50.09,44339.0,47.3348,47.439,47.3064,47.42,44339.0
2019-01-02 13:50:00,50.09,50.16,50.06,50.15,48424.0,47.42,47.4863,47.3916,47.4768,48424.0
2019-01-02 14:00:00,50.15,50.16,49.9,49.92,82987.0,47.4768,47.4863,47.2401,47.2591,82987.0
2019-01-02 14:10:00,49.93,49.93,49.78,49.79,81593.0,47.2686,47.2686,47.1265,47.136,81593.0
2019-01-02 14:20:00,49.79,49.96,49.78,49.91,62785.0,47.136,47.297,47.1265,47.2496,62785.0
2019-01-02 14:30:00,49.92,50.05,49.92,49.99,52661.0,47.2591,47.3822,47.2591,47.3254,52661.0
2019-01-02 14:40:00,50.0,50.01,49.86,49.97,59967.0,47.3348,47.3443,47.2023,47.3064,59967.0
2019-01-02 14:50:00,49.97,49.98,49.84,49.85,57459.0,47.3064,47.3159,47.1833,47.1928,57459.0
2019-01-02 15:00:00,49.86,49.93,49.73,49.73,90769.0,47.2023,47.2686,47.0792,47.0792,90769.0
2019-01-02 15:10:00,49.73,49.81,49.63,49.66,80607.0,47.0792,47.1549,46.9845,47.0129,80607.0
2019-01-02 15:20:00,49.66,49.81,49.58,49.73,187810.0,47.0129,47.1549,46.9372,47.0792,187810.0
2019-01-02 15:30:00,49.72,49.8,49.64,49.7,95630.0,47.0697,47.1455,46.994,47.0508,95630.0
2019-01-02 15:40:00,49.7,49.88,49.68,49.86,174895.0,47.0508,47.2212,47.0319,47.2023,174895.0
2019-01-02 15:50:00,49.87,50.13,49.85,50.08,481381.0,47.2117,47.4579,47.1928,47.4106,481381.0
2019-01-03 09:30:00,48.51,48.94,46.59,46.6,1271383.0,45.9242,46.3313,44.1066,44.1161,1271383.0
2019-01-03 09:40:00,46.61,46.81,46.05,46.09,992630.0,44.1255,44.3149,43.5954,43.6332,992630.0
2019-01-03 09:50:00,46.07,46.3,45.56,46.11,850070.0,43.6143,43.832,43.1315,43.6522,850070.0
2019-01-03 10:00:00,46.1,46.1,45.44,45.64,941509.0,43.6427,43.6427,43.0179,43.2072,941509.0
2019-01-03 10:10:00,45.65,45.65,45.14,45.36,842466.0,43.2167,43.2167,42.7339,42.9421,842466.0
2019-01-03 10:20:00,45.37,45.71,45.25,45.69,798368.0,42.9516,43.2735,42.838,43.2546,798368.0
2019-01-03 10:30:00,45.69,45.71,45.08,45.37,860851.0,43.2546,43.2735,42.6771,42.9516,860851.0
2019-01-03 10:40:00,45.36,45.62,45.34,45.54,405106.0,42.9421,43.1883,42.9232,43.1126,405106.0
2019-01-03 10:50:00,45.54,45.87,45.52,45.87,338791.0,43.1126,43.425,43.0936,43.425,338791.0
2019-01-03 11:00:00,45.88,45.94,45.53,45.55,301807.0,43.4344,43.4912,43.1031,43.122,301807.0
2019-01-03 11:10:00,45.54,46.11,45.54,46.0,402167.0,43.1126,43.6522,43.1126,43.548,402167.0
2019-01-03 11:20:00,46.01,46.05,45.62,45.64,334349.0,43.5575,43.5954,43.1883,43.2072,334349.0
2019-01-03 11:30:00,45.65,46.15,45.61,46.1,459080.0,43.2167,43.69,43.1788,43.6427,459080.0
2019-01-03 11:40:00,46.1,46.42,46.0,46.34,474198.0,43.6427,43.9456,43.548,43.8699,474198.0
2019-01-03 11:50:00,46.34,46.48,45.83,45.84,385382.0,43.8699,44.0024,43.3871,43.3966,385382.0
2019-01-03 12:00:00,45.85,45.92,45.73,45.83,246433.0,43.406,43.4723,43.2924,43.3871,246433.0
2019-01-03 12:10:00,45.82,46.07,45.71,45.9,207568.0,43.3776,43.6143,43.2735,43.4534,207568.0
2019-01-03 12:20:00,45.9,46.22,45.9,46.21,170717.0,43.4534,43.7563,43.4534,43.7468,170717.0
2019-01-03 12:30:00,46.2,46.31,46.13,46.14,178587.0,43.7374,43.8415,43.6711,43.6806,178587.0
2019-01-03 12:40:00,46.14,46.24,46.12,46.22,159245.0,43.6806,43.7752,43.6616,43.7563,159245.0
2019-01-03 12:50:00,46.22,46.26,46.07,46.08,180456.0,43.7563,43.7942,43.6143,43.6238,180456.0
2019-01-03 13:00:00,46.07,46.08,45.89,45.9,151589.0,43.6143,43.6238,43.4439,43.4534,151589.0
2019-01-03 13:10:00,45.9,45.95,45.56,45.6,218616.0,43.4534,43.5007,43.1315,43.1694,218616.0
2019-01-03 13:20:00,45.61,45.68,45.57,45.61,152840.0,43.1788,43.2451,43.141,43.1788,152840.0
2019-01-03 13:30:00,45.61,45.74,45.58,45.74,142324.0,43.1788,43.3019,43.1504,43.3019,142324.0
2019-01-03 13:40:00,45.73,45.8,45.69,45.78,142153.0,43.2924,43.3587,43.2546,43.3398,142153.0
2019-01-03 13:50:00,45.78,45.78,45.65,45.71,228343.0,43.3398,43.3398,43.2167,43.2735,228343.0
2019-01-03 14:00:00,45.7,45.83,45.69,45.8,192471.0,43.264,43.3871,43.2546,43.3587,192471.0
2019-01-03 14:10:00,45.8,45.91,45.78,45.87,192115.0,43.3587,43.4628,43.3398,43.425,192115.0
2019-01-03 14:20:00,45.87,45.93,45.77,45.92,157537.0,43.425,43.4818,43.3303,43.4723,157537.0
2019-01-03 14:30:00,45.92,45.97,45.77,45.81,177269.0,43.4723,43.5196,43.3303,43.3682,177269.0
2019-01-03 14:40:00,45.8,45.9,45.8,45.89,271663.0,43.3587,43.4534,43.3587,43.4439,271663.0
2019-01-03 14:50:00,45.89,45.89,45.69,45.72,160065.0,43.4439,43.4439,43.2546,43.283,160065.0
2019-01-03 15:00:00,45.71,45.72,45.59,45.59,233010.0,43.2735,43.283,43.1599,43.1599,233010.0
2019-01-03 15:10:00,45.59,45.66,45.5,45.65,395686.0,43.1599,43.2262,43.0747,43.2167,395686.0
2019-01-03 15:20:00,45.65,45.69,45.51,45.52,227349.0,43.2167,43.2546,43.0842,43.0936,227349.0
2019-01-03 15:30:00,45.52,45.63,45.47,45.55,447312.0,43.0936,43.1978,43.0463,43.122,447312.0
2019-01-03 15:40:00,45.55,45.56,45.45,45.46,412990.0,43.122,43.1315,43.0274,43.0368,412990.0
2019-01-03 15:50:00,45.45,45.61,45.38,45.61,1502522.0,43.0274,43.1788,42.9611,43.1788,1502522.0
2019-01-04 09:30:00,46.26,46.62,46.24,46.46,366390.0,43.7942,44.135,43.7752,43.9835,366390.0
2019-01-04 09:40:00,46.45,46.68,46.43,46.66,184573.0,43.974,44.1918,43.9551,44.1729,184573.0
2019-01-04 09:50:00,46.66,47.2,46.65,47.2,407506.0,44.1729,44.6841,44.1634,44.6841,407506.0
2019-01-04 10:00:00,47.2,47.58,47.2,47.42,377416.0,44.6841,45.0438,44.6841,44.8923,377416.0
2019-01-04 10:10:00,47.42,47.46,47.0,47.01,238002.0,44.8923,44.9302,44.4947,44.5042,238002.0
2019-01-04 10:20:00,47.01,47.67,47.0,47.6,247049.0,44.5042,45.129,44.4947,45.0627,247049.0
2019-01-04 10:30:00,47.6,47.79,47.57,47.58,244027.0,45.0627,45.2426,45.0343,45.0438,244027.0
2019-01-04 10:40:00,47.59,47.59,47.17,47.19,194931.0,45.0533,45.0533,44.6557,44.6746,194931.0
2019-01-04 10:50:00,47.19,47.39,47.15,47.36,221467.0,44.6746,44.8639,44.6367,44.8355,221467.0
2019-01-04 11:00:00,47.37,47.85,47.36,47.85,225047.0,44.845,45.2994,44.8355,45.2994,225047.0
2019-01-04 11:10:00,47.85,48.06,47.81,48.05,259429.0,45.2994,45.4982,45.2616,45.4888,259429.0
2019-01-04 11:20:00,48.06,48.27,47.94,47.97,296561.0,45.4982,45.697,45.3846,45.413,296561.0
2019-01-04 11:30:00,47.97,48.35,47.81,48.26,272422.0,45.413,45.7728,45.2616,45.6876,272422.0
2019-01-04 11:40:00,48.26,48.76,48.25,48.69,303088.0,45.6876,46.1609,45.6781,46.0946,303088.0
2019-01-04 11:50:00,48.69,48.83,48.54,48.56,249520.0,46.0946,46.2272,45.9526,45.9716,249520.0
2019-01-04 12:00:00,48.55,48.61,48.31,48.34,192641.0,45.9621,46.0189,45.7349,45.7633,192641.0
2019-01-04 12:10:00,48.34,48.46,48.28,48.46,251539.0,45.7633,45.8769,45.7065,45.8769,251539.0
2019-01-04 12:20:00,48.47,48.49,48.34,48.36,115515.0,45.8864,45.9053,45.7633,45.7822,115515.0
2019-01-04 12:30:00,48.37,48.45,48.34,48.44,92863.0,45.7917,45.8674,45.7633,45.858,92863.0
2019-01-04 12:40:00,48.44,48.45,48.21,48.28,183048.0,45.858,45.8674,45.6402,45.7065,183048.0
2019-01-04 12:50:00,48.28,48.39,48.27,48.3,131883.0,45.7065,45.8106,45.697,45.7254,131883.0
2019-01-04 13:00:00,48.3,48.44,48.27,48.37,239961.0,45.7254,45.858,45.697,45.7917,239961.0
2019-01-04 13:10:00,48.37,48.37,48.0,48.1,205469.0,45.7917,45.7917,45.4414,45.5361,205469.0
2019-01-04 13:20:00,48.11,48.16,47.94,48.1,178896.0,45.5456,45.5929,45.3846,45.5361,178896.0
2019-01-04 13:30:00,48.09,48.27,48.03,48.05,166294.0,45.5266,45.697,45.4698,45.4888,166294.0
2019-01-04 13:40:00,48.05,48.19,47.93,48.18,171073.0,45.4888,45.6213,45.3752,45.6118,171073.0
2019-01-04 13:50:00,48.18,48.23,48.14,48.15,136857.0,45.6118,45.6592,45.574,45.5834,136857.0
2019-01-04 14:00:00,48.15,48.19,48.08,48.14,115535.0,45.5834,45.6213,45.5172,45.574,115535.0
2019-01-04 14:10:00,48.14,48.24,48.12,48.23,129665.0,45.574,45.6686,45.555,45.6592,129665.0
2019-01-04 14:20:00,48.23,48.34,48.22,48.25,117747.0,45.6592,45.7633,45.6497,45.6781,117747.0
2019-01-04 14:30:00,48.24,48.28,48.21,48.28,121118.0,45.6686,45.7065,45.6402,45.7065,121118.0
2019-01-04 14:40:00,48.27,48.32,47.94,47.98,148438.0,45.697,45.7444,45.3846,45.4225,148438.0
2019-01-04 14:50:00,47.98,47.99,47.88,47.98,214534.0,45.4225,45.432,45.3278,45.4225,214534.0
2019-01-04 15:00:00,47.99,48.18,47.98,48.1,167673.0,45.432,45.6118,45.4225,45.5361,167673.0
2019-01-04 15:10:00,48.1,48.11,48.01,48.05,174888.0,45.5361,45.5456,45.4509,45.4888,174888.0
2019-01-04 15:20:00,48.05,48.06,47.85,47.93,131499.0,45.4888,45.4982,45.2994,45.3752,131499.0
2019-01-04 15:30:00,47.93,48.04,47.87,47.88,204503.0,45.3752,45.4793,45.3184,45.3278,204503.0
2019-01-04 15:40:00,47.87,47.94,47.75,47.91,435101.0,45.3184,45.3846,45.2048,45.3562,435101.0
2019-01-04 15:50:00,47.91,47.94,47.75,47.79,783666.0,45.3562,45.3846,45.2048,45.2426,783666.0
2019-01-07 09:30:00,48.0,48.07,47.17,47.6,361370.0,45.4414,45.5077,44.6557,45.0627,361370.0
2019-01-07 09:40:00,47.58,47.72,47.41,47.42,166557.0,45.0438,45.1764,44.8829,44.8923,166557.0
2019-01-07 09:50:00,47.42,47.71,47.37,47.56,311126.0,44.8923,45.1669,44.845,45.0249,311126.0
2019-01-07 10:00:00,47.55,47.74,47.47,47.57,311512.0,45.0154,45.1953,44.9397,45.0343,311512.0
2019-01-07 10:10:00,47.57,47.59,47.13,47.31,260676.0,45.0343,45.0533,44.6178,44.7882,260676.0
2019-01-07 10:20:00,47.31,47.51,47.16,47.45,169594.0,44.7882,44.9775,44.6462,44.9207,169594.0
2019-01-07 10:30:00,47.44,47.75,47.44,47.65,256546.0,44.9113,45.2048,44.9113,45.1101,256546.0
2019-01-07 10:40:00,47.66,47.81,47.52,47.55,202691.0,45.1195,45.2616,44.987,45.0154,202691.0
2019-01-07 10:50:00,47.54,47.59,47.4,47.55,143921.0,45.0059,45.0533,44.8734,45.0154,143921.0
2019-01-07 11:00:00,47.54,47.7,47.49,47.5,278039.0,45.0059,45.1574,44.9586,44.9681,278039.0
2019-01-07 11:10:00,47.51,47.6,47.45,47.52,105647.0,44.9775,45.0627,44.9207,44.987,105647.0
2019-01-07 11:20:00,47.52,47.65,47.51,47.55,143479.0,44.987,45.1101,44.9775,45.0154,143479.0
2019-01-07 11:30:00,47.56,47.69,47.5,47.56,241440.0,45.0249,45.148,44.9681,45.0249,241440.0
2019-01-07 11:40:00,47.56,47.63,47.46,47.56,220790.0,45.0249,45.0911,44.9302,45.0249,220790.0
2019-01-07 11:50:00,47.57,47.69,47.52,47.66,129454.0,45.0343,45.148,44.987,45.1195,129454.0
2019-01-07 12:00:00,47.66,47.68,47.48,47.5,182464.0,45.1195,45.1385,44.9491,44.9681,182464.0
2019-01-07 12:10:00,47.5,47.67,47.45,47.6,164359.0,44.9681,45.129,44.9207,45.0627,164359.0
2019-01-07 12:20:00,47.6,47.69,47.57,47.65,130945.0,45.0627,45.148,45.0343,45.1101,130945.0
2019-01-07 12:30:00,47.64,47.88,47.6,47.86,175378.0,45.1006,45.3278,45.0627,45.3089,175378.0
2019-01-07 12:40:00,47.86,47.91,47.77,47.85,137167.0,45.3089,45.3562,45.2237,45.2994,137167.0
2019-01-07 12:50:00,47.85,47.96,47.79,47.91,94239.0,45.2994,45.4036,45.2426,45.3562,94239.0
2019-01-07 13:00:00,47.92,47.99,47.85,47.93,107828.0,45.3657,45.432,45.2994,45.3752,107828.0
2019-01-07 13:10:00,47.94,48.11,47.94,48.11,147996.0,45.3846,45.5456,45.3846,45.5456,147996.0
2019-01-07 13:20:00,48.1,48.35,48.09,48.34,229780.0,45.5361,45.7728,45.5266,45.7633,229780.0
2019-01-07 13:30:00,48.34,48.44,48.26,48.38,168524.0,45.7633,45.858,45.6876,45.8012,168524.0
2019-01-07 13:40:00,48.38,48.39,48.17,48.18,116982.0,45.8012,45.8106,45.6024,45.6118,116982.0
2019-01-07 13:50:00,48.18,48.22,48.1,48.1,83454.0,45.6118,45.6497,45.5361,45.5361,83454.0
2019-01-07 14:00:00,48.11,48.15,48.0,48.04,139542.0,45.5456,45.5834,45.4414,45.4793,139542.0
2019-01-07 14:10:00,48.05,48.05,47.95,48.03,168246.0,45.4888,45.4888,45.3941,45.4698,168246.0
2019-01-07 14:20:00,48.02,48.04,47.92,47.98,118104.0,45.4604,45.4793,45.3657,45.4225,118104.0
2019-01-07 14:30:00,47.98,47.98,47.89,47.91,94763.0,45.4225,45.4225,45.3373,45.3562,94763.0
2019-01-07 14:40:00,47.91,47.97,47.85,47.95,135374.0,45.3562,45.413,45.2994,45.3941,135374.0
2019-01-07 14:50:00,47.95,47.95,47.81,47.88,84175.0,45.3941,45.3941,45.2616,45.3278,84175.0
2019-01-07 15:00:00,47.88,48.0,47.87,47.97,126417.0,45.3278,45.4414,45.3184,45.413,126417.0
2019-01-07 15:10:00,47.97,48.02,47.92,47.96,113085.0,45.413,45.4604,45.3657,45.4036,113085.0
2019-01-07 15:20:00,47.96,48.0,47.92,47.97,101812.0,45.4036,45.4414,45.3657,45.413,101812.0
2019-01-07 15:30:00,47.97,48.07,47.88,47.98,187151.0,45.413,45.5077,45.3278,45.4225,187151.0
2019-01-07 15:40:00,47.98,48.1,47.95,48.04,241386.0,45.4225,45.5361,45.3941,45.4793,241386.0
2019-01-07 15:50:00,48.05,48.05,47.8,47.85,566431.0,45.4888,45.4888,45.2521,45.2994,566431.0
2019-01-08 09:30:00,48.47,48.67,47.91,47.97,362312.0,45.8864,46.0757,45.3562,45.413,362312.0
2019-01-08 09:40:00,47.93,48.11,47.82,47.97,156586.0,45.3752,45.5456,45.271,45.413,156586.0
2019-01-08 09:50:00,47.97,48.07,47.82,47.9,245202.0,45.413,45.5077,45.271,45.3468,245202.0
2019-01-08 10:00:00,47.88,48.01,47.8,47.87,138147.0,45.3278,45.4509,45.2521,45.3184,138147.0
2019-01-08 10:10:00,47.88,47.89,47.5,47.53,221610.0,45.3278,45.3373,44.9681,44.9965,221610.0
2019-01-08 10:20:00,47.51,47.73,47.51,47.6,91143.0,44.9775,45.1858,44.9775,45.0627,91143.0
2019-01-08 10:30:00,47.61,47.67,47.29,47.39,169160.0,45.0722,45.129,44.7693,44.8639,169160.0
2019-01-08 10:40:00,47.42,47.42,47.18,47.26,114053.0,44.8923,44.8923,44.6651,44.7409,114053.0
2019-01-08 10:50:00,47.27,47.28,47.15,47.23,142205.0,44.7503,44.7598,44.6367,44.7125,142205.0
2019-01-08 11:00:00,47.23,47.34,47.16,47.29,145593.0,44.7125,44.8166,44.6462,44.7693,145593.0
2019-01-08 11:10:00,47.28,47.32,47.17,47.24,96038.0,44.7598,44.7977,44.6557,44.7219,96038.0
2019-01-08 11:20:00,47.25,47.31,47.16,47.16,124471.0,44.7314,44.7882,44.6462,44.6462,124471.0
2019-01-08 11:30:00,47.16,47.17,46.95,47.06,344210.0,44.6462,44.6557,44.4474,44.5515,344210.0
2019-01-08 11:40:00,47.06,47.17,47.03,47.08,99454.0,44.5515,44.6557,44.5231,44.5705,99454.0
2019-01-08 11:50:00,47.1,47.27,47.07,47.24,70858.0,44.5894,44.7503,44.561,44.7219,70858.0
2019-01-08 12:00:00,47.25,47.29,47.01,47.13,200646.0,44.7314,44.7693,44.5042,44.6178,200646.0
2019-01-08 12:10:00,47.15,47.32,47.03,47.3,145587.0,44.6367,44.7977,44.5231,44.7787,145587.0
2019-01-08 12:20:00,47.29,47.41,47.28,47.32,70101.0,44.7693,44.8829,44.7598,44.7977,70101.0
2019-01-08 12:30:00,47.34,47.41,47.21,47.23,97397.0,44.8166,44.8829,44.6935,44.7125,97397.0
2019-01-08 12:40:00,47.23,47.34,47.13,47.14,65064.0,44.7125,44.8166,44.6178,44.6273,65064.0
2019-01-08 12:50:00,47.13,47.27,47.11,47.23,49513.0,44.6178,44.7503,44.5989,44.7125,49513.0
2019-01-08 13:00:00,47.22,47.28,47.16,47.23,82125.0,44.703,44.7598,44.6462,44.7125,82125.0
2019-01-08 13:10:00,47.22,47.29,47.11,47.12,61677.0,44.703,44.7693,44.5989,44.6083,61677.0
2019-01-08 13:20:00,47.12,47.18,47.09,47.17,91910.0,44.6083,44.6651,44.5799,44.6557,91910.0
2019-01-08 13:30:00,47.18,47.25,47.16,47.22,43938.0,44.6651,44.7314,44.6462,44.703,43938.0
2019-01-08 13:40:00,47.23,47.23,47.11,47.22,163925.0,44.7125,44.7125,44.5989,44.703,163925.0
2019-01-08 13:50:00,47.22,47.36,47.22,47.29,83009.0,44.703,44.8355,44.703,44.7693,83009.0
2019-01-08 14:00:00,47.29,47.37,47.27,47.33,79236.0,44.7693,44.845,44.7503,44.8071,79236.0
2019-01-08 14:10:00,47.34,47.44,47.34,47.38,110826.0,44.8166,44.9113,44.8166,44.8545,110826.0
2019-01-08 14:20:00,47.37,47.39,47.31,47.39,54904.0,44.845,44.8639,44.7882,44.8639,54904.0
2019-01-08 14:30:00,47.38,47.42,47.34,47.37,62850.0,44.8545,44.8923,44.8166,44.845,62850.0
2019-01-08 14:40:00,47.37,47.47,47.36,47.45,63924.0,44.845,44.9397,44.8355,44.9207,63924.0
2019-01-08 14:50:00,47.46,47.47,47.36,47.44,80235.0,44.9302,44.9397,44.8355,44.9113,80235.0
2019-01-08 15:00:00,47.43,47.43,47.24,47.34,125871.0,44.9018,44.9018,44.7219,44.8166,125871.0
2019-01-08 15:10:00,47.34,47.35,47.2,47.28,140094.0,44.8166,44.8261,44.6841,44.7598,140094.0
2019-01-08 15:20:00,47.29,47.29,47.22,47.27,201232.0,44.7693,44.7693,44.703,44.7503,201232.0
2019-01-08 15:30:00,47.27,47.41,47.25,47.39,369615.0,44.7503,44.8829,44.7314,44.8639,369615.0
2019-01-08 15:40:00,47.39,47.39,47.19,47.19,462506.0,44.8639,44.8639,44.6746,44.6746,462506.0
2019-01-08 15:50:00,47.2,47.46,47.18,47.46,925931.0,44.6841,44.9302,44.6651,44.9302,925931.0
2019-01-09 09:30:00,47.1,47.7,46.92,47.56,324530.0,44.5894,45.1574,44.419,45.0249,324530.0
2019-01-09 09:40:00,47.52,47.91,47.37,47.9,184526.0,44.987,45.3562,44.845,45.3468,184526.0
2019-01-09 09:50:00,47.93,48.15,47.91,48.02,211574.0,45.3752,45.5834,45.3562,45.4604,211574.0
2019-01-09 10:00:00,48.01,48.22,47.71,47.9,244129.0,45.4509,45.6497,45.1669,45.3468,244129.0
2019-01-09 10:10:00,47.91,47.94,47.67,47.87,114464.0,45.3562,45.3846,45.129,45.3184,114464.0
2019-01-09 10:20:00,47.88,48.16,47.85,48.06,248221.0,45.3278,45.5929,45.2994,45.4982,248221.0
2019-01-09 10:30:00,48.09,48.09,47.82,48.03,127797.0,45.5266,45.5266,45.271,45.4698,127797.0
2019-01-09 10:40:00,48.04,48.05,47.76,47.93,105504.0,45.4793,45.4888,45.2142,45.3752,105504.0
2019-01-09 10:50:00,47.95,48.05,47.91,48.05,101716.0,45.3941,45.4888,45.3562,45.4888,101716.0
2019-01-09 11:00:00,48.05,48.13,47.96,48.08,120740.0,45.4888,45.5645,45.4036,45.5172,120740.0
2019-01-09 11:10:00,48.08,48.15,47.97,47.97,119520.0,45.5172,45.5834,45.413,45.413,119520.0
2019-01-09 11:20:00,47.98,48.19,47.92,48.19,109970.0,45.4225,45.6213,45.3657,45.6213,109970.0
2019-01-09 11:30:00,48.19,48.23,48.06,48.11,252286.0,45.6213,45.6592,45.4982,45.5456,252286.0
2019-01-09 11:40:00,48.11,48.4,48.11,48.3,361568.0,45.5456,45.8201,45.5456,45.7254,361568.0
2019-01-09 11:50:00,48.31,48.55,48.2,48.39,251250.0,45.7349,45.9621,45.6308,45.8106,251250.0
2019-01-09 12:00:00,48.4,48.56,48.39,48.4,128619.0,45.8201,45.9716,45.8106,45.8201,128619.0
2019-01-09 12:10:00,48.4,48.53,48.39,48.41,113249.0,45.8201,45.9432,45.8106,45.8296,113249.0
2019-01-09 12:20:00,48.41,48.6,48.39,48.55,106147.0,45.8296,46.0094,45.8106,45.9621,106147.0
2019-01-09 12:30:00,48.55,48.63,48.53,48.57,82679.0,45.9621,46.0378,45.9432,45.981,82679.0
2019-01-09 12:40:00,48.57,48.72,48.52,48.66,137540.0,45.981,46.123,45.9337,46.0662,137540.0
2019-01-09 12:50:00,48.67,48.7,48.61,48.64,81953.0,46.0757,46.1041,46.0189,46.0473,81953.0
2019-01-09 13:00:00,48.65,48.69,48.39,48.47,123565.0,46.0568,46.0946,45.8106,45.8864,123565.0
2019-01-09 13:10:00,48.47,48.57,48.41,48.45,101580.0,45.8864,45.981,45.8296,45.8674,101580.0
2019-01-09 13:20:00,48.45,48.49,48.3,48.36,117732.0,45.8674,45.9053,45.7254,45.7822,117732.0
2019-01-09 13:30:00,48.36,48.38,48.2,48.21,104342.0,45.7822,45.8012,45.6308,45.6402,104342.0
2019-01-09 13:40:00,48.22,48.4,48.21,48.37,120681.0,45.6497,45.8201,45.6402,45.7917,120681.0
2019-01-09 13:50:00,48.37,48.38,48.05,48.15,149897.0,45.7917,45.8012,45.4888,45.5834,149897.0
2019-01-09 14:00:00,48.15,48.4,48.13,48.37,121325.0,45.5834,45.8201,45.5645,45.7917,121325.0
2019-01-09 14:10:00,48.37,48.4,48.13,48.13,160807.0,45.7917,45.8201,45.5645,45.5645,160807.0
2019-01-09 14:20:00,48.13,48.24,48.09,48.21,133322.0,45.5645,45.6686,45.5266,45.6402,133322.0
2019-01-09 14:30:00,48.21,48.35,48.13,48.34,80790.0,45.6402,45.7728,45.5645,45.7633,80790.0
2019-01-09 14:40:00,48.34,48.45,48.29,48.44,88871.0,45.7633,45.8674,45.716,45.858,88871.0
2019-01-09 14:50:00,48.45,48.49,48.37,48.37,111230.0,45.8674,45.9053,45.7917,45.7917,111230.0
2019-01-09 15:00:00,48.38,48.45,48.32,48.38,136599.0,45.8012,45.8674,45.7444,45.8012,136599.0
2019-01-09 15:10:00,48.38,48.44,48.31,48.44,146084.0,45.8012,45.858,45.7349,45.858,146084.0
2019-01-09 15:20:00,48.44,48.47,48.34,48.41,187666.0,45.858,45.8864,45.7633,45.8296,187666.0
2019-01-09 15:30:00,48.41,48.56,48.36,48.51,249672.0,45.8296,45.9716,45.7822,45.9242,249672.0
2019-01-09 15:40:00,48.51,48.51,48.4,48.44,364668.0,45.9242,45.9242,45.8201,45.858,364668.0
2019-01-09 15:50:00,48.44,48.51,48.37,48.46,561678.0,45.858,45.9242,45.7917,45.8769,561678.0
2019-01-10 09:30:00,46.68,46.81,45.91,46.13,918158.0,44.1918,44.3149,43.4628,43.6711,918158.0
2019-01-10 09:40:00,46.11,46.12,45.82,45.98,365370.0,43.6522,43.6616,43.3776,43.5291,365370.0
2019-01-10 09:50:00,45.97,46.59,45.9,46.59,547354.0,43.5196,44.1066,43.4534,44.1066,547354.0
2019-01-10 10:00:00,46.6,46.87,46.56,46.67,393466.0,44.1161,44.3717,44.0782,44.1823,393466.0
2019-01-10 10:10:00,46.66,46.69,46.44,46.54,302293.0,44.1729,44.2013,43.9646,44.0592,302293.0
2019-01-10 10:20:00,46.54,46.86,46.52,46.81,231377.0,44.0592,44.3622,44.0403,44.3149,231377.0
2019-01-10 10:30:00,46.8,46.9,46.73,46.89,145074.0,44.3054,44.4001,44.2391,44.3906,145074.0
2019-01-10 10:40:00,46.9,47.12,46.82,47.03,211500.0,44.4001,44.6083,44.3243,44.5231,211500.0
2019-01-10 10:50:00,47.04,47.3,47.01,47.26,185441.0,44.5326,44.7787,44.5042,44.7409,185441.0
2019-01-10 11:00:00,47.26,47.38,47.19,47.28,143591.0,44.7409,44.8545,44.6746,44.7598,143591.0
2019-01-10 11:10:00,47.29,47.39,47.22,47.3,264732.0,44.7693,44.8639,44.703,44.7787,264732.0
2019-01-10 11:20:00,47.3,47.37,47.24,47.31,174250.0,44.7787,44.845,44.7219,44.7882,174250.0
2019-01-10 11:30:00,47.31,47.47,47.3,47.47,173339.0,44.7882,44.9397,44.7787,44.9397,173339.0
2019-01-10 11:40:00,47.48,47.5,47.32,47.44,84885.0,44.9491,44.9681,44.7977,44.9113,84885.0
2019-01-10 11:50:00,47.43,47.52,47.33,47.47,102256.0,44.9018,44.987,44.8071,44.9397,102256.0
2019-01-10 12:00:00,47.47,47.53,47.4,47.47,94717.0,44.9397,44.9965,44.8734,44.9397,94717.0
2019-01-10 12:10:00,47.47,47.78,47.44,47.74,181236.0,44.9397,45.2332,44.9113,45.1953,181236.0
2019-01-10 12:20:00,47.75,47.97,47.73,47.95,240186.0,45.2048,45.413,45.1858,45.3941,240186.0
2019-01-10 12:30:00,47.95,48.02,47.91,47.98,155849.0,45.3941,45.4604,45.3562,45.4225,155849.0
2019-01-10 12:40:00,47.98,48.15,47.81,48.13,241288.0,45.4225,45.5834,45.2616,45.5645,241288.0
2019-01-10 12:50:00,48.13,48.3,48.09,48.27,248760.0,45.5645,45.7254,45.5266,45.697,248760.0
2019-01-10 13:00:00,48.28,48.36,47.91,47.93,287610.0,45.7065,45.7822,45.3562,45.3752,287610.0
2019-01-10 13:10:00,47.93,48.05,47.81,47.85,363932.0,45.3752,45.4888,45.2616,45.2994,363932.0
2019-01-10 13:20:00,47.85,48.02,47.84,48.02,171342.0,45.2994,45.4604,45.29,45.4604,171342.0
2019-01-10 13:30:00,48.02,48.03,47.86,47.98,209501.0,45.4604,45.4698,45.3089,45.4225,209501.0
2019-01-10 13:40:00,47.97,48.05,47.89,48.05,288728.0,45.413,45.4888,45.3373,45.4888,288728.0
2019-01-10 13:50:00,48.05,48.22,47.95,48.21,215850.0,45.4888,45.6497,45.3941,45.6402,215850.0
2019-01-10 14:00:00,48.22,48.53,48.2,48.53,231924.0,45.6497,45.9432,45.6308,45.9432,231924.0
2019-01-10 14:10:00,48.54,48.6,48.33,48.41,242992.0,45.9526,46.0094,45.7538,45.8296,242992.0
2019-01-10 14:20:00,48.42,48.56,48.38,48.44,138575.0,45.839,45.9716,45.8012,45.858,138575.0
2019-01-10 14:30:00,48.44,48.61,48.43,48.5,263452.0,45.858,46.0189,45.8485,45.9148,263452.0
2019-01-10 14:40:00,48.5,48.62,48.46,48.52,167832.0,45.9148,46.0284,45.8769,45.9337,167832.0
2019-01-10 14:50:00,48.51,48.54,48.38,48.54,106352.0,45.9242,45.9526,45.8012,45.9526,106352.0
2019-01-10 15:00:00,48.52,48.62,48.52,48.59,91464.0,45.9337,46.0284,45.9337,46.0,91464.0
2019-01-10 15:10:00,48.59,48.7,48.49,48.61,130856.0,46.0,46.1041,45.9053,46.0189,130856.0
2019-01-10 15:20:00,48.6,48.74,48.58,48.73,136033.0,46.0094,46.142,45.9905,46.1325,136033.0
2019-01-10 15:30:00,48.73,48.83,48.67,48.82,259266.0,46.1325,46.2272,46.0757,46.2177,259266.0
2019-01-10 15:40:00,48.81,48.89,48.73,48.76,347095.0,46.2083,46.284,46.1325,46.1609,347095.0
2019-01-10 15:50:00,48.76,48.91,48.72,48.73,683046.0,46.1609,46.3029,46.123,46.1325,683046.0
2019-01-11 09:30:00,48.22,48.45,47.9,47.93,321385.0,45.6497,45.8674,45.3468,45.3752,321385.0
2019-01-11 09:40:00,47.92,48.0,47.59,47.78,186194.0,45.3657,45.4414,45.0533,45.2332,186194.0
2019-01-11 09:50:00,47.78,48.2,47.74,48.12,163542.0,45.2332,45.6308,45.1953,45.555,163542.0
2019-01-11 10:00:00,48.1,48.12,47.95,48.05,166105.0,45.5361,45.555,45.3941,45.4888,166105.0
2019-01-11 10:10:00,48.05,48.06,47.9,47.97,192890.0,45.4888,45.4982,45.3468,45.413,192890.0
2019-01-11 10:20:00,47.97,48.02,47.75,47.98,338271.0,45.413,45.4604,45.2048,45.4225,338271.0
2019-01-11 10:30:00,47.97,48.22,47.89,48.2,170703.0,45.413,45.6497,45.3373,45.6308,170703.0
2019-01-11 10:40:00,48.19,48.21,48.0,48.01,127283.0,45.6213,45.6402,45.4414,45.4509,127283.0
2019-01-11 10:50:00,48.01,48.16,47.95,48.15,163731.0,45.4509,45.5929,45.3941,45.5834,163731.0
2019-01-11 11:00:00,48.15,48.15,48.05,48.06,84994.0,45.5834,45.5834,45.4888,45.4982,84994.0
2019-01-11 11:10:00,48.05,48.08,47.99,48.01,123027.0,45.4888,45.5172,45.432,45.4509,123027.0
2019-01-11 11:20:00,48.01,48.04,47.98,48.01,103202.0,45.4509,45.4793,45.4225,45.4509,103202.0
2019-01-11 11:30:00,48.01,48.04,47.99,48.0,97456.0,45.4509,45.4793,45.432,45.4414,97456.0
2019-01-11 11:40:00,48.0,48.33,48.0,48.16,120736.0,45.4414,45.7538,45.4414,45.5929,120736.0
2019-01-11 11:50:00,48.16,48.17,48.09,48.11,72570.0,45.5929,45.6024,45.5266,45.5456,72570.0
2019-01-11 12:00:00,48.1,48.23,48.08,48.17,83573.0,45.5361,45.6592,45.5172,45.6024,83573.0
2019-01-11 12:10:00,48.17,48.37,48.13,48.36,75887.0,45.6024,45.7917,45.5645,45.7822,75887.0
2019-01-11 12:20:00,48.36,48.38,48.24,48.29,75526.0,45.7822,45.8012,45.6686,45.716,75526.0
2019-01-11 12:30:00,48.29,48.48,48.29,48.41,79185.0,45.716,45.8958,45.716,45.8296,79185.0
2019-01-11 12:40:00,48.4,48.5,48.36,48.48,91938.0,45.8201,45.9148,45.7822,45.8958,91938.0
2019-01-11 12:50:00,48.47,48.53,48.35,48.36,70196.0,45.8864,45.9432,45.7728,45.7822,70196.0
2019-01-11 13:00:00,48.36,48.39,48.28,48.34,83673.0,45.7822,45.8106,45.7065,45.7633,83673.0
2019-01-11 13:10:00,48.34,48.35,48.18,48.25,73963.0,45.7633,45.7728,45.6118,45.6781,73963.0
2019-01-11 13:20:00,48.25,48.25,48.11,48.12,105356.0,45.6781,45.6781,45.5456,45.555,105356.0
2019-01-11 13:30:00,48.11,48.25,48.11,48.23,62564.0,45.5456,45.6781,45.5456,45.6592,62564.0
2019-01-11 13:40:00,48.24,48.32,48.23,48.27,72638.0,45.6686,45.7444,45.6592,45.697,72638.0
2019-01-11 13:50:00,48.27,48.35,48.27,48.32,64903.0,45.697,45.7728,45.697,45.7444,64903.0
2019-01-11 14:00:00,48.31,48.37,48.25,48.35,71432.0,45.7349,45.7917,45.6781,45.7728,71432.0
2019-01-11 14:10:00,48.35,48.39,48.34,48.35,58710.0,45.7728,45.8106,45.7633,45.7728,58710.0
2019-01-11 14:20:00,48.36,48.4,48.33,48.38,59700.0,45.7822,45.8201,45.7538,45.8012,59700.0
2019-01-11 14:30:00,48.38,48.49,48.37,48.46,91613.0,45.8012,45.9053,45.7917,45.8769,91613.0
2019-01-11 14:40:00,48.47,48.48,48.35,48.39,81529.0,45.8864,45.8958,45.7728,45.8106,81529.0
2019-01-11 14:50:00,48.39,48.42,48.27,48.31,91735.0,45.8106,45.839,45.697,45.7349,91735.0
2019-01-11 15:00:00,48.3,48.48,48.3,48.43,67917.0,45.7254,45.8958,45.7254,45.8485,67917.0
2019-01-11 15:10:00,48.44,48.48,48.4,48.44,68114.0,45.858,45.8958,45.8201,45.858,68114.0
2019-01-11 15:20:00,48.44,48.51,48.36,48.38,106687.0,45.858,45.9242,45.7822,45.8012,106687.0
2019-01-11 15:30:00,48.38,48.54,48.37,48.53,120831.0,45.8012,45.9526,45.7917,45.9432,120831.0
2019-01-11 15:40:00,48.53,48.67,48.45,48.6,254410.0,45.9432,46.0757,45.8674,46.0094,254410.0
2019-01-11 15:50:00,48.61,48.62,48.47,48.55,548872.0,46.0189,46.0284,45.8864,45.9621,548872.0
2019-01-14 09:30:00,47.57,47.72,46.66,46.67,736069.0,45.0343,45.1764,44.1729,44.1823,736069.0
2019-01-14 09:40:00,46.67,47.04,46.4,46.98,785389.0,44.1823,44.5326,43.9267,44.4758,785389.0
2019-01-14 09:50:00,46.98,47.08,46.83,47.0,485519.0,44.4758,44.5705,44.3338,44.4947,485519.0
2019-01-14 10:00:00,46.98,47.32,46.9,47.29,333703.0,44.4758,44.7977,44.4001,44.7693,333703.0
2019-01-14 10:10:00,47.3,47.33,47.11,47.31,328096.0,44.7787,44.8071,44.5989,44.7882,328096.0
2019-01-14 10:20:00,47.31,47.44,47.17,47.41,185184.0,44.7882,44.9113,44.6557,44.8829,185184.0
2019-01-14 10:30:00,47.41,47.54,47.36,47.36,264019.0,44.8829,45.0059,44.8355,44.8355,264019.0
2019-01-14 10:40:00,47.37,47.41,47.28,47.4,165970.0,44.845,44.8829,44.7598,44.8734,165970.0
2019-01-14 10:50:00,47.4,47.46,47.24,47.37,158408.0,44.8734,44.9302,44.7219,44.845,158408.0
2019-01-14 11:00:00,47.37,47.48,47.29,47.41,119187.0,44.845,44.9491,44.7693,44.8829,119187.0
2019-01-14 11:10:00,47.4,47.45,47.34,47.41,109023.0,44.8734,44.9207,44.8166,44.8829,109023.0
2019-01-14 11:20:00,47.41,47.51,47.33,47.44,123452.0,44.8829,44.9775,44.8071,44.9113,123452.0
2019-01-14 11:30:00,47.44,47.73,47.39,47.73,150913.0,44.9113,45.1858,44.8639,45.1858,150913.0
2019-01-14 11:40:00,47.72,47.73,47.55,47.57,262529.0,45.1764,45.1858,45.0154,45.0343,262529.0
2019-01-14 11:50:00,47.56,47.62,47.42,47.44,158699.0,45.0249,45.0817,44.8923,44.9113,158699.0
2019-01-14 12:00:00,47.44,47.48,47.37,47.46,119119.0,44.9113,44.9491,44.845,44.9302,119119.0
2019-01-14 12:10:00,47.46,47.48,47.41,47.44,106979.0,44.9302,44.9491,44.8829,44.9113,106979.0
2019-01-14 12:20:00,47.44,47.5,47.4,47.45,83016.0,44.9113,44.9681,44.8734,44.9207,83016.0
2019-01-14 12:30:00,47.46,47.49,47.38,47.49,72812.0,44.9302,44.9586,44.8545,44.9586,72812.0
2019-01-14 12:40:00,47.49,47.58,47.46,47.48,74302.0,44.9586,45.0438,44.9302,44.9491,74302.0
2019-01-14 12:50:00,47.48,47.7,47.43,47.69,143589.0,44.9491,45.1574,44.9018,45.148,143589.0
2019-01-14 13:00:00,47.68,47.83,47.61,47.82,148340.0,45.1385,45.2805,45.0722,45.271,148340.0
2019-01-14 13:10:00,47.81,47.86,47.75,47.76,75265.0,45.2616,45.3089,45.2048,45.2142,75265.0
2019-01-14 13:20:00,47.76,47.85,47.75,47.78,85510.0,45.2142,45.2994,45.2048,45.2332,85510.0
2019-01-14 13:30:00,47.79,47.8,47.72,47.75,53585.0,45.2426,45.2521,45.1764,45.2048,53585.0
2019-01-14 13:40:00,47.76,47.83,47.71,47.82,145636.0,45.2142,45.2805,45.1669,45.271,145636.0
2019-01-14 13:50:00,47.82,47.9,47.74,47.76,71095.0,45.271,45.3468,45.1953,45.2142,71095.0
2019-01-14 14:00:00,47.77,47.8,47.69,47.69,89032.0,45.2237,45.2521,45.148,45.148,89032.0
2019-01-14 14:10:00,47.7,47.72,47.62,47.66,84024.0,45.1574,45.1764,45.0817,45.1195,84024.0
2019-01-14 14:20:00,47.66,47.67,47.49,47.52,154855.0,45.1195,45.129,44.9586,44.987,154855.0
2019-01-14 14:30:00,47.51,47.56,47.49,47.5,100279.0,44.9775,45.0249,44.9586,44.9681,100279.0
2019-01-14 14:40:00,47.51,47.52,47.36,47.4,190552.0,44.9775,44.987,44.8355,44.8734,190552.0
2019-01-14 14:50:00,47.4,47.51,47.3,47.51,238789.0,44.8734,44.9775,44.7787,44.9775,238789.0
2019-01-14 15:00:00,47.51,47.57,47.43,47.48,182634.0,44.9775,45.0343,44.9018,44.9491,182634.0
2019-01-14 15:10:00,47.48,47.49,47.41,47.47,138643.0,44.9491,44.9586,44.8829,44.9397,138643.0
2019-01-14 15:20:00,47.47,47.56,47.46,47.48,135414.0,44.9397,45.0249,44.9302,44.9491,135414.0
2019-01-14 15:30:00,47.48,47.53,47.47,47.52,222994.0,44.9491,44.9965,44.9397,44.987,222994.0
2019-01-14 15:40:00,47.53,47.54,47.46,47.51,439022.0,44.9965,45.0059,44.9302,44.9775,439022.0
2019-01-14 15:50:00,47.51,47.76,47.5,47.67,1036097.0,44.9775,45.2142,44.9681,45.129,1036097.0
2019-01-15 09:30:00,47.97,49.29,47.43,48.14,775529.0,45.413,46.6627,44.9018,45.574,775529.0
2019-01-15 09:40:00,48.14,48.4,47.62,47.83,445113.0,45.574,45.8201,45.0817,45.2805,445113.0
2019-01-15 09:50:00,47.81,47.95,47.59,47.78,310318.0,45.2616,45.3941,45.0533,45.2332,310318.0
2019-01-15 10:00:00,47.8,48.37,47.76,48.25,443648.0,45.2521,45.7917,45.2142,45.6781,443648.0
2019-01-15 10:10:00,48.26,48.46,47.88,48.04,384906.0,45.6876,45.8769,45.3278,45.4793,384906.0
2019-01-15 10:20:00,48.04,48.05,47.65,47.71,234403.0,45.4793,45.4888,45.1101,45.1669,234403.0
2019-01-15 10:30:00,47.71,47.94,47.71,47.85,162977.0,45.1669,45.3846,45.1669,45.2994,162977.0
2019-01-15 10:40:00,47.85,47.97,47.7,47.8,155274.0,45.2994,45.413,45.1574,45.2521,155274.0
2019-01-15 10:50:00,47.79,47.97,47.73,47.97,111356.0,45.2426,45.413,45.1858,45.413,111356.0
2019-01-15 11:00:00,47.98,47.99,47.29,47.32,460148.0,45.4225,45.432,44.7693,44.7977,460148.0
2019-01-15 11:10:00,47.3,47.32,47.04,47.12,404516.0,44.7787,44.7977,44.5326,44.6083,404516.0
2019-01-15 11:20:00,47.13,47.24,46.87,47.19,436327.0,44.6178,44.7219,44.3717,44.6746,436327.0
2019-01-15 11:30:00,47.18,47.23,46.85,46.97,337860.0,44.6651,44.7125,44.3527,44.4663,337860.0
2019-01-15 11:40:00,46.97,47.29,46.92,47.21,232615.0,44.4663,44.7693,44.419,44.6935,232615.0
2019-01-15 11:50:00,47.2,47.6,47.19,47.52,211595.0,44.6841,45.0627,44.6746,44.987,211595.0
2019-01-15 12:00:00,47.51,47.92,47.49,47.8,253285.0,44.9775,45.3657,44.9586,45.2521,253285.0
2019-01-15 12:10:00,47.8,48.24,47.8,48.01,344416.0,45.2521,45.6686,45.2521,45.4509,344416.0
2019-01-15 12:20:00,48.02,48.25,47.92,48.01,153100.0,45.4604,45.6781,45.3657,45.4509,153100.0
2019-01-15 12:30:00,48.01,48.03,47.74,47.85,92980.0,45.4509,45.4698,45.1953,45.2994,92980.0
2019-01-15 12:40:00,47.86,47.88,47.7,47.82,87184.0,45.3089,45.3278,45.1574,45.271,87184.0
2019-01-15 12:50:00,47.79,47.81,47.57,47.62,114816.0,45.2426,45.2616,45.0343,45.0817,114816.0
2019-01-15 13:00:00,47.63,47.81,47.51,47.79,78823.0,45.0911,45.2616,44.9775,45.2426,78823.0
2019-01-15 13:10:00,47.8,47.85,47.71,47.72,110196.0,45.2521,45.2994,45.1669,45.1764,110196.0
2019-01-15 13:20:00,47.72,47.87,47.7,47.78,64879.0,45.1764,45.3184,45.1574,45.2332,64879.0
2019-01-15 13:30:00,47.78,47.91,47.74,47.86,107671.0,45.2332,45.3562,45.1953,45.3089,107671.0
2019-01-15 13:40:00,47.86,47.98,47.75,47.9,99390.0,45.3089,45.4225,45.2048,45.3468,99390.0
2019-01-15 13:50:00,47.89,47.95,47.81,47.9,64420.0,45.3373,45.3941,45.2616,45.3468,64420.0
2019-01-15 14:00:00,47.89,48.05,47.89,48.01,129081.0,45.3373,45.4888,45.3373,45.4509,129081.0
2019-01-15 14:10:00,48.0,48.08,47.8,47.92,180207.0,45.4414,45.5172,45.2521,45.3657,180207.0
2019-01-15 14:20:00,47.93,47.95,47.61,47.65,193245.0,45.3752,45.3941,45.0722,45.1101,193245.0
2019-01-15 14:30:00,47.64,47.75,47.54,47.62,156669.0,45.1006,45.2048,45.0059,45.0817,156669.0
2019-01-15 14:40:00,47.6,47.68,47.55,47.62,135031.0,45.0627,45.1385,45.0154,45.0817,135031.0
2019-01-15 14:50:00,47.61,47.83,47.61,47.68,125230.0,45.0722,45.2805,45.0722,45.1385,125230.0
2019-01-15 15:00:00,47.67,47.78,47.65,47.75,103191.0,45.129,45.2332,45.1101,45.2048,103191.0
2019-01-15 15:10:00,47.76,47.88,47.74,47.81,184708.0,45.2142,45.3278,45.1953,45.2616,184708.0
2019-01-15 15:20:00,47.81,47.85,47.64,47.84,149351.0,45.2616,45.2994,45.1006,45.29,149351.0
2019-01-15 15:30:00,47.83,47.88,47.68,47.76,195527.0,45.2805,45.3278,45.1385,45.2142,195527.0
2019-01-15 15:40:00,47.76,47.82,47.68,47.76,681895.0,45.2142,45.271,45.1385,45.2142,681895.0
2019-01-15 15:50:00,47.76,47.87,47.74,47.81,720590.0,45.2142,45.3184,45.1953,45.2616,720590.0
2019-01-16 09:30:00,48.89,49.18,48.57,48.61,651548.0,46.284,46.5585,45.981,46.0189,651548.0
2019-01-16 09:40:00,48.62,48.75,48.41,48.46,432053.0,46.0284,46.1514,45.8296,45.8769,432053.0
2019-01-16 09:50:00,48.45,48.65,48.42,48.51,345059.0,45.8674,46.0568,45.839,45.9242,345059.0
2019-01-16 10:00:00,48.51,48.74,48.45,48.67,214078.0,45.9242,46.142,45.8674,46.0757,214078.0
2019-01-16 10:10:00,48.68,48.89,48.53,48.59,282485.0,46.0852,46.284,45.9432,46.0,282485.0
2019-01-16 10:20:00,48.59,48.6,48.33,48.38,260013.0,46.0,46.0094,45.7538,45.8012,260013.0
2019-01-16 10:30:00,48.38,48.51,48.27,48.34,322048.0,45.8012,45.9242,45.697,45.7633,322048.0
2019-01-16 10:40:00,48.34,48.72,48.31,48.7,243687.0,45.7633,46.123,45.7349,46.1041,243687.0
2019-01-16 10:50:00,48.71,48.86,48.7,48.75,254318.0,46.1136,46.2556,46.1041,46.1514,254318.0
2019-01-16 11:00:00,48.76,48.81,48.63,48.65,162101.0,46.1609,46.2083,46.0378,46.0568,162101.0
2019-01-16 11:10:00,48.65,48.7,48.51,48.57,132944.0,46.0568,46.1041,45.9242,45.981,132944.0
2019-01-16 11:20:00,48.57,48.59,48.41,48.46,241224.0,45.981,46.0,45.8296,45.8769,241224.0
2019-01-16 11:30:00,48.46,48.51,48.26,48.32,203102.0,45.8769,45.9242,45.6876,45.7444,203102.0
2019-01-16 11:40:00,48.3,48.32,48.13,48.13,168116.0,45.7254,45.7444,45.5645,45.5645,168116.0
2019-01-16 11:50:00,48.13,48.23,48.1,48.15,138416.0,45.5645,45.6592,45.5361,45.5834,138416.0
2019-01-16 12:00:00,48.15,48.16,47.94,48.08,125567.0,45.5834,45.5929,45.3846,45.5172,125567.0
2019-01-16 12:10:00,48.09,48.13,47.93,47.94,154446.0,45.5266,45.5645,45.3752,45.3846,154446.0
2019-01-16 12:20:00,47.94,48.03,47.86,48.03,117205.0,45.3846,45.4698,45.3089,45.4698,117205.0
2019-01-16 12:30:00,48.02,48.04,47.83,47.9,117781.0,45.4604,45.4793,45.2805,45.3468,117781.0
2019-01-16 12:40:00,47.9,48.0,47.86,47.92,96512.0,45.3468,45.4414,45.3089,45.3657,96512.0
2019-01-16 12:50:00,47.91,47.96,47.89,47.95,73976.0,45.3562,45.4036,45.3373,45.3941,73976.0
2019-01-16 13:00:00,47.95,47.96,47.85,47.89,103969.0,45.3941,45.4036,45.2994,45.3373,103969.0
2019-01-16 13:10:00,47.9,47.96,47.9,47.94,100786.0,45.3468,45.4036,45.3468,45.3846,100786.0
2019-01-16 13:20:00,47.93,47.96,47.92,47.94,64662.0,45.3752,45.4036,45.3657,45.3846,64662.0
2019-01-16 13:30:00,47.94,47.98,47.93,47.95,79460.0,45.3846,45.4225,45.3752,45.3941,79460.0
2019-01-16 13:40:00,47.95,47.99,47.92,47.99,142615.0,45.3941,45.432,45.3657,45.432,142615.0
2019-01-16 13:50:00,47.98,48.01,47.94,47.98,101806.0,45.4225,45.4509,45.3846,45.4225,101806.0
2019-01-16 14:00:00,47.98,48.05,47.92,48.02,116360.0,45.4225,45.4888,45.3657,45.4604,116360.0
2019-01-16 14:10:00,48.01,48.04,47.94,48.04,133531.0,45.4509,45.4793,45.3846,45.4793,133531.0
2019-01-16 14:20:00,48.03,48.09,47.99,48.05,100501.0,45.4698,45.5266,45.432,45.4888,100501.0
2019-01-16 14:30:00,48.04,48.04,47.98,48.0,100263.0,45.4793,45.4793,45.4225,45.4414,100263.0
2019-01-16 14:40:00,48.0,48.07,47.99,48.02,132870.0,45.4414,45.5077,45.432,45.4604,132870.0
2019-01-16 14:50:00,48.03,48.03,47.86,47.87,151619.0,45.4698,45.4698,45.3089,45.3184,151619.0
2019-01-16 15:00:00,47.87,47.9,47.76,47.76,144468.0,45.3184,45.3468,45.2142,45.2142,144468.0
2019-01-16 15:10:00,47.76,47.87,47.71,47.83,137322.0,45.2142,45.3184,45.1669,45.2805,137322.0
2019-01-16 15:20:00,47.83,47.84,47.8,47.82,91066.0,45.2805,45.29,45.2521,45.271,91066.0
2019-01-16 15:30:00,47.82,47.84,47.69,47.7,197496.0,45.271,45.29,45.148,45.1574,197496.0
2019-01-16 15:40:00,47.69,47.71,47.58,47.61,537515.0,45.148,45.1669,45.0438,45.0722,537515.0
2019-01-16 15:50:00,47.61,47.61,47.41,47.47,1120258.0,45.0722,45.0722,44.8829,44.9397,1120258.0
2019-01-17 09:30:00,47.44,48.09,47.32,47.9,354343.0,44.9113,45.5266,44.7977,45.3468,354343.0
2019-01-17 09:40:00,47.9,48.01,47.83,47.98,180154.0,45.3468,45.4509,45.2805,45.4225,180154.0
2019-01-17 09:50:00,47.99,48.2,47.95,48.2,192666.0,45.432,45.6308,45.3941,45.6308,192666.0
2019-01-17 10:00:00,48.18,48.25,48.01,48.17,310137.0,45.6118,45.6781,45.4509,45.6024,310137.0
2019-01-17 10:10:00,48.18,48.24,48.04,48.06,121250.0,45.6118,45.6686,45.4793,45.4982,121250.0
2019-01-17 10:20:00,48.07,48.36,48.06,48.31,157929.0,45.5077,45.7822,45.4982,45.7349,157929.0
2019-01-17 10:30:00,48.32,48.32,48.16,48.22,105877.0,45.7444,45.7444,45.5929,45.6497,105877.0
2019-01-17 10:40:00,48.22,48.32,48.07,48.14,103025.0,45.6497,45.7444,45.5077,45.574,103025.0
2019-01-17 10:50:00,48.13,48.17,48.02,48.17,163003.0,45.5645,45.6024,45.4604,45.6024,163003.0
2019-01-17 11:00:00,48.18,48.18,48.01,48.03,89783.0,45.6118,45.6118,45.4509,45.4698,89783.0
2019-01-17 11:10:00,48.03,48.1,47.85,47.88,109174.0,45.4698,45.5361,45.2994,45.3278,109174.0
2019-01-17 11:20:00,47.87,47.98,47.81,47.91,155888.0,45.3184,45.4225,45.2616,45.3562,155888.0
2019-01-17 11:30:00,47.91,48.02,47.91,47.98,84139.0,45.3562,45.4604,45.3562,45.4225,84139.0
2019-01-17 11:40:00,47.98,48.09,47.94,48.08,106128.0,45.4225,45.5266,45.3846,45.5172,106128.0
2019-01-17 11:50:00,48.09,48.13,48.04,48.05,107743.0,45.5266,45.5645,45.4793,45.4888,107743.0
2019-01-17 12:00:00,48.04,48.04,47.9,47.99,202673.0,45.4793,45.4793,45.3468,45.432,202673.0
2019-01-17 12:10:00,47.99,48.09,47.94,48.06,87201.0,45.432,45.5266,45.3846,45.4982,87201.0
2019-01-17 12:20:00,48.06,48.16,48.03,48.12,172845.0,45.4982,45.5929,45.4698,45.555,172845.0
2019-01-17 12:30:00,48.12,48.19,48.11,48.14,51725.0,45.555,45.6213,45.5456,45.574,51725.0
2019-01-17 12:40:00,48.14,48.14,48.03,48.07,74704.0,45.574,45.574,45.4698,45.5077,74704.0
2019-01-17 12:50:00,48.07,48.1,48.03,48.06,42945.0,45.5077,45.5361,45.4698,45.4982,42945.0
2019-01-17 13:00:00,48.05,48.12,48.04,48.12,69311.0,45.4888,45.555,45.4793,45.555,69311.0
2019-01-17 13:10:00,48.12,48.13,48.03,48.04,119610.0,45.555,45.5645,45.4698,45.4793,119610.0
2019-01-17 13:20:00,48.04,48.14,48.03,48.09,134624.0,45.4793,45.574,45.4698,45.5266,134624.0
2019-01-17 13:30:00,48.09,48.18,48.07,48.15,78959.0,45.5266,45.6118,45.5077,45.5834,78959.0
2019-01-17 13:40:00,48.15,48.18,48.08,48.11,74374.0,45.5834,45.6118,45.5172,45.5456,74374.0
2019-01-17 13:50:00,48.11,48.14,48.08,48.12,93460.0,45.5456,45.574,45.5172,45.555,93460.0
2019-01-17 14:00:00,48.12,48.14,48.03,48.1,73723.0,45.555,45.574,45.4698,45.5361,73723.0
2019-01-17 14:10:00,48.11,48.13,48.04,48.05,122963.0,45.5456,45.5645,45.4793,45.4888,122963.0
2019-01-17 14:20:00,48.06,48.12,48.04,48.1,104579.0,45.4982,45.555,45.4793,45.5361,104579.0
2019-01-17 14:30:00,48.09,48.25,48.07,48.21,139629.0,45.5266,45.6781,45.5077,45.6402,139629.0
2019-01-17 14:40:00,48.23,48.57,48.22,48.52,236515.0,45.6592,45.981,45.6497,45.9337,236515.0
2019-01-17 14:50:00,48.53,48.55,48.13,48.22,161343.0,45.9432,45.9621,45.5645,45.6497,161343.0
2019-01-17 15:00:00,48.22,48.27,48.05,48.23,199723.0,45.6497,45.697,45.4888,45.6592,199723.0
2019-01-17 15:10:00,48.23,48.27,48.13,48.2,94752.0,45.6592,45.697,45.5645,45.6308,94752.0
2019-01-17 15:20:00,48.2,48.34,48.16,48.33,129449.0,45.6308,45.7633,45.5929,45.7538,129449.0
2019-01-17 15:30:00,48.33,48.35,48.2,48.25,157082.0,45.7538,45.7728,45.6308,45.6781,157082.0
2019-01-17 15:40:00,48.25,48.25,48.04,48.05,274064.0,45.6781,45.6781,45.4793,45.4888,274064.0
2019-01-17 15:50:00,48.05,48.29,48.04,48.21,723147.0,45.4888,45.716,45.4793,45.6402,723147.0
2019-01-18 09:30:00,48.64,48.7,48.22,48.29,515940.0,46.0473,46.1041,45.6497,45.716,515940.0
2019-01-18 09:40:00,48.3,48.3,47.94,48.15,205587.0,45.7254,45.7254,45.3846,45.5834,205587.0
2019-01-18 09:50:00,48.13,48.29,48.0,48.06,230659.0,45.5645,45.716,45.4414,45.4982,230659.0
2019-01-18 10:00:00,48.08,48.29,48.07,48.16,186569.0,45.5172,45.716,45.5077,45.5929,186569.0
2019-01-18 10:10:00,48.16,48.58,48.15,48.5,244543.0,45.5929,45.9905,45.5834,45.9148,244543.0
2019-01-18 10:20:00,48.51,48.58,48.3,48.32,149321.0,45.9242,45.9905,45.7254,45.7444,149321.0
2019-01-18 10:30:00,48.31,48.45,48.29,48.32,93861.0,45.7349,45.8674,45.716,45.7444,93861.0
2019-01-18 10:40:00,48.32,48.51,48.29,48.47,129817.0,45.7444,45.9242,45.716,45.8864,129817.0
2019-01-18 10:50:00,48.47,48.54,48.45,48.53,124623.0,45.8864,45.9526,45.8674,45.9432,124623.0
2019-01-18 11:00:00,48.54,48.62,48.5,48.58,124145.0,45.9526,46.0284,45.9148,45.9905,124145.0
2019-01-18 11:10:00,48.58,48.58,48.4,48.41,95336.0,45.9905,45.9905,45.8201,45.8296,95336.0
2019-01-18 11:20:00,48.41,48.52,48.4,48.46,131009.0,45.8296,45.9337,45.8201,45.8769,131009.0
2019-01-18 11:30:00,48.47,48.52,48.41,48.46,80943.0,45.8864,45.9337,45.8296,45.8769,80943.0
2019-01-18 11:40:00,48.46,48.51,48.38,48.4,142258.0,45.8769,45.9242,45.8012,45.8201,142258.0
2019-01-18 11:50:00,48.39,48.47,48.37,48.46,72721.0,45.8106,45.8864,45.7917,45.8769,72721.0
2019-01-18 12:00:00,48.46,48.53,48.46,48.5,89322.0,45.8769,45.9432,45.8769,45.9148,89322.0
2019-01-18 12:10:00,48.5,48.6,48.47,48.55,133863.0,45.9148,46.0094,45.8864,45.9621,133863.0
2019-01-18 12:20:00,48.55,48.59,48.51,48.56,97272.0,45.9621,46.0,45.9242,45.9716,97272.0
2019-01-18 12:30:00,48.57,48.6,48.5,48.53,110660.0,45.981,46.0094,45.9148,45.9432,110660.0
2019-01-18 12:40:00,48.54,48.63,48.43,48.44,93154.0,45.9526,46.0378,45.8485,45.858,93154.0
2019-01-18 12:50:00,48.44,48.45,48.35,48.39,94027.0,45.858,45.8674,45.7728,45.8106,94027.0
2019-01-18 13:00:00,48.38,48.39,48.32,48.37,98201.0,45.8012,45.8106,45.7444,45.7917,98201.0
2019-01-18 13:10:00,48.37,48.4,48.3,48.36,105324.0,45.7917,45.8201,45.7254,45.7822,105324.0
2019-01-18 13:20:00,48.35,48.42,48.3,48.3,197931.0,45.7728,45.839,45.7254,45.7254,197931.0
2019-01-18 13:30:00,48.31,48.32,48.13,48.23,184215.0,45.7349,45.7444,45.5645,45.6592,184215.0
2019-01-18 13:40:00,48.23,48.28,48.2,48.26,80849.0,45.6592,45.7065,45.6308,45.6876,80849.0
2019-01-18 13:50:00,48.26,48.29,48.24,48.27,63656.0,45.6876,45.716,45.6686,45.697,63656.0
2019-01-18 14:00:00,48.27,48.35,48.25,48.33,71503.0,45.697,45.7728,45.6781,45.7538,71503.0
2019-01-18 14:10:00,48.32,48.34,48.24,48.25,89419.0,45.7444,45.7633,45.6686,45.6781,89419.0
2019-01-18 14:20:00,48.24,48.28,48.17,48.23,64974.0,45.6686,45.7065,45.6024,45.6592,64974.0
2019-01-18 14:30:00,48.22,48.3,48.21,48.25,62732.0,45.6497,45.7254,45.6402,45.6781,62732.0
2019-01-18 14:40:00,48.25,48.28,48.16,48.28,88930.0,45.6781,45.7065,45.5929,45.7065,88930.0
2019-01-18 14:50:00,48.27,48.36,48.27,48.34,59733.0,45.697,45.7822,45.697,45.7633,59733.0
2019-01-18 15:00:00,48.34,48.34,48.29,48.31,64209.0,45.7633,45.7633,45.716,45.7349,64209.0
2019-01-18 15:10:00,48.31,48.35,48.26,48.3,175901.0,45.7349,45.7728,45.6876,45.7254,175901.0
2019-01-18 15:20:00,48.3,48.31,48.12,48.17,153587.0,45.7254,45.7349,45.555,45.6024,153587.0
2019-01-18 15:30:00,48.18,48.2,48.13,48.14,206282.0,45.6118,45.6308,45.5645,45.574,206282.0
2019-01-18 15:40:00,48.15,48.2,48.09,48.11,416745.0,45.5834,45.6308,45.5266,45.5456,416745.0
2019-01-18 15:50:00,48.1,48.12,48.05,48.1,837840.0,45.5361,45.555,45.4888,45.5361,837840.0
2019-01-22 09:30:00,48.05,48.05,47.52,47.55,455223.0,45.4888,45.4888,44.987,45.0154,455223.0
2019-01-22 09:40:00,47.54,47.69,47.33,47.33,284454.0,45.0059,45.148,44.8071,44.8071,284454.0
2019-01-22 09:50:00,47.33,47.33,47.02,47.16,381454.0,44.8071,44.8071,44.5137,44.6462,381454.0
2019-01-22 10:00:00,47.15,47.24,47.05,47.21,359276.0,44.6367,44.7219,44.5421,44.6935,359276.0
2019-01-22 10:10:00,47.2,47.28,47.1,47.22,185151.0,44.6841,44.7598,44.5894,44.703,185151.0
2019-01-22 10:20:00,47.22,47.52,47.21,47.45,178486.0,44.703,44.987,44.6935,44.9207,178486.0
2019-01-22 10:30:00,47.46,47.61,47.43,47.48,105355.0,44.9302,45.0722,44.9018,44.9491,105355.0
2019-01-22 10:40:00,47.48,47.58,47.46,47.58,130954.0,44.9491,45.0438,44.9302,45.0438,130954.0
2019-01-22 10:50:00,47.57,47.8,47.55,47.57,122066.0,45.0343,45.2521,45.0154,45.0343,122066.0
2019-01-22 11:00:00,47.58,47.63,47.52,47.56,72102.0,45.0438,45.0911,44.987,45.0249,72102.0
2019-01-22 11:10:00,47.54,47.72,47.51,47.53,165690.0,45.0059,45.1764,44.9775,44.9965,165690.0
2019-01-22 11:20:00,47.53,47.62,47.5,47.54,95166.0,44.9965,45.0817,44.9681,45.0059,95166.0
2019-01-22 11:30:00,47.53,47.59,47.5,47.52,128561.0,44.9965,45.0533,44.9681,44.987,128561.0
2019-01-22 11:40:00,47.52,47.52,47.29,47.43,181396.0,44.987,44.987,44.7693,44.9018,181396.0
2019-01-22 11:50:00,47.42,47.44,47.21,47.25,114052.0,44.8923,44.9113,44.6935,44.7314,114052.0
2019-01-22 12:00:00,47.26,47.36,47.2,47.3,152288.0,44.7409,44.8355,44.6841,44.7787,152288.0
2019-01-22 12:10:00,47.3,47.3,47.19,47.21,105356.0,44.7787,44.7787,44.6746,44.6935,105356.0
2019-01-22 12:20:00,47.22,47.25,47.15,47.19,75967.0,44.703,44.7314,44.6367,44.6746,75967.0
2019-01-22 12:30:00,47.18,47.2,47.09,47.12,84424.0,44.6651,44.6841,44.5799,44.6083,84424.0
2019-01-22 12:40:00,47.11,47.18,47.09,47.11,137045.0,44.5989,44.6651,44.5799,44.5989,137045.0
2019-01-22 12:50:00,47.11,47.14,46.97,47.05,154697.0,44.5989,44.6273,44.4663,44.5421,154697.0
2019-01-22 13:00:00,47.05,47.05,46.94,46.95,107983.0,44.5421,44.5421,44.4379,44.4474,107983.0
2019-01-22 13:10:00,46.95,46.95,46.88,46.88,120429.0,44.4474,44.4474,44.3811,44.3811,120429.0
2019-01-22 13:20:00,46.89,47.06,46.88,46.98,129992.0,44.3906,44.5515,44.3811,44.4758,129992.0
2019-01-22 13:30:00,46.98,47.07,46.97,47.0,142437.0,44.4758,44.561,44.4663,44.4947,142437.0
2019-01-22 13:40:00,47.0,47.05,46.94,46.95,112579.0,44.4947,44.5421,44.4379,44.4474,112579.0
2019-01-22 13:50:00,46.94,47.05,46.92,47.03,106002.0,44.4379,44.5421,44.419,44.5231,106002.0
2019-01-22 14:00:00,47.03,47.14,47.02,47.06,86430.0,44.5231,44.6273,44.5137,44.5515,86430.0
2019-01-22 14:10:00,47.05,47.19,47.02,47.14,85937.0,44.5421,44.6746,44.5137,44.6273,85937.0
2019-01-22 14:20:00,47.14,47.15,47.0,47.0,101175.0,44.6273,44.6367,44.4947,44.4947,101175.0
2019-01-22 14:30:00,47.0,47.08,46.97,47.0,157915.0,44.4947,44.5705,44.4663,44.4947,157915.0
2019-01-22 14:40:00,46.99,47.07,46.93,47.0,127538.0,44.4853,44.561,44.4285,44.4947,127538.0
2019-01-22 14:50:00,46.99,47.11,46.98,47.1,203513.0,44.4853,44.5989,44.4758,44.5894,203513.0
2019-01-22 15:00:00,47.1,47.15,47.03,47.03,111220.0,44.5894,44.6367,44.5231,44.5231,111220.0
2019-01-22 15:10:00,47.04,47.15,47.03,47.1,120725.0,44.5326,44.6367,44.5231,44.5894,120725.0
2019-01-22 15:20:00,47.11,47.2,47.11,47.18,155734.0,44.5989,44.6841,44.5989,44.6651,155734.0
2019-01-22 15:30:00,47.18,47.2,47.0,47.2,239975.0,44.6651,44.6841,44.4947,44.6841,239975.0
2019-01-22 15:40:00,47.19,47.23,46.93,46.95,330155.0,44.6746,44.7125,44.4285,44.4474,330155.0
2019-01-22 15:50:00,46.95,47.11,46.84,47.11,668106.0,44.4474,44.5989,44.3433,44.5989,668106.0
2019-01-23 09:30:00,47.29,47.52,47.27,47.47,344218.0,44.7693,44.987,44.7503,44.9397,344218.0
2019-01-23 09:40:00,47.46,47.74,47.46,47.67,307955.0,44.9302,45.1953,44.9302,45.129,307955.0
2019-01-23 09:50:00,47.67,47.8,47.65,47.65,340895.0,45.129,45.2521,45.1101,45.1101,340895.0
2019-01-23 10:00:00,47.65,47.66,47.4,47.42,198787.0,45.1101,45.1195,44.8734,44.8923,198787.0
2019-01-23 10:10:00,47.43,47.45,47.21,47.22,189241.0,44.9018,44.9207,44.6935,44.703,189241.0
2019-01-23 10:20:00,47.22,47.33,47.14,47.31,145019.0,44.703,44.8071,44.6273,44.7882,145019.0
2019-01-23 10:30:00,47.3,47.44,47.25,47.3,117761.0,44.7787,44.9113,44.7314,44.7787,117761.0
2019-01-23 10:40:00,47.3,47.32,47.18,47.21,107059.0,44.7787,44.7977,44.6651,44.6935,107059.0
2019-01-23 10:50:00,47.2,47.22,47.11,47.18,120482.0,44.6841,44.703,44.5989,44.6651,120482.0
2019-01-23 11:00:00,47.18,47.41,47.17,47.37,153358.0,44.6651,44.8829,44.6557,44.845,153358.0
2019-01-23 11:10:00,47.36,47.47,47.33,47.37,239826.0,44.8355,44.9397,44.8071,44.845,239826.0
2019-01-23 11:20:00,47.36,47.36,47.19,47.28,143369.0,44.8355,44.8355,44.6746,44.7598,143369.0
2019-01-23 11:30:00,47.28,47.41,47.22,47.24,122001.0,44.7598,44.8829,44.703,44.7219,122001.0
2019-01-23 11:40:00,47.24,47.25,47.07,47.08,159082.0,44.7219,44.7314,44.561,44.5705,159082.0
2019-01-23 11:50:00,47.08,47.12,46.98,47.03,103728.0,44.5705,44.6083,44.4758,44.5231,103728.0
2019-01-23 12:00:00,47.03,47.13,46.94,47.04,111608.0,44.5231,44.6178,44.4379,44.5326,111608.0
2019-01-23 12:10:00,47.04,47.08,46.96,47.07,169475.0,44.5326,44.5705,44.4569,44.561,169475.0
2019-01-23 12:20:00,47.07,47.23,47.02,47.22,81932.0,44.561,44.7125,44.5137,44.703,81932.0
2019-01-23 12:30:00,47.21,47.31,47.19,47.21,133307.0,44.6935,44.7882,44.6746,44.6935,133307.0
2019-01-23 12:40:00,47.21,47.32,47.16,47.29,119231.0,44.6935,44.7977,44.6462,44.7693,119231.0
2019-01-23 12:50:00,47.29,47.44,47.25,47.39,100248.0,44.7693,44.9113,44.7314,44.8639,100248.0
2019-01-23 13:00:00,47.39,47.42,47.28,47.42,118761.0,44.8639,44.8923,44.7598,44.8923,118761.0
2019-01-23 13:10:00,47.42,47.42,47.26,47.31,112030.0,44.8923,44.8923,44.7409,44.7882,112030.0
2019-01-23 13:20:00,47.31,47.41,47.16,47.17,155896.0,44.7882,44.8829,44.6462,44.6557,155896.0
2019-01-23 13:30:00,47.17,47.35,47.17,47.35,110182.0,44.6557,44.8261,44.6557,44.8261,110182.0
2019-01-23 13:40:00,47.35,47.54,47.33,47.48,225626.0,44.8261,45.0059,44.8071,44.9491,225626.0
2019-01-23 13:50:00,47.48,47.6,47.45,47.59,114541.0,44.9491,45.0627,44.9207,45.0533,114541.0
2019-01-23 14:00:00,47.6,47.67,47.58,47.6,122658.0,45.0627,45.129,45.0438,45.0627,122658.0
2019-01-23 14:10:00,47.61,47.63,47.46,47.5,103648.0,45.0722,45.0911,44.9302,44.9681,103648.0
2019-01-23 14:20:00,47.5,47.63,47.48,47.63,102763.0,44.9681,45.0911,44.9491,45.0911,102763.0
2019-01-23 14:30:00,47.63,47.72,47.52,47.66,250014.0,45.0911,45.1764,44.987,45.1195,250014.0
2019-01-23 14:40:00,47.66,47.66,47.4,47.45,149900.0,45.1195,45.1195,44.8734,44.9207,149900.0
2019-01-23 14:50:00,47.46,47.49,47.41,47.44,189782.0,44.9302,44.9586,44.8829,44.9113,189782.0
2019-01-23 15:00:00,47.43,47.53,47.42,47.48,184327.0,44.9018,44.9965,44.8923,44.9491,184327.0
2019-01-23 15:10:00,47.48,47.59,47.45,47.56,136274.0,44.9491,45.0533,44.9207,45.0249,136274.0
2019-01-23 15:20:00,47.57,47.62,47.52,47.56,115474.0,45.0343,45.0817,44.987,45.0249,115474.0
2019-01-23 15:30:00,47.57,47.57,47.39,47.4,163468.0,45.0343,45.0343,44.8639,44.8734,163468.0
2019-01-23 15:40:00,47.4,47.44,47.37,47.43,294706.0,44.8734,44.9113,44.845,44.9018,294706.0
2019-01-23 15:50:00,47.43,47.43,47.26,47.3,752740.0,44.9018,44.9018,44.7409,44.7787,752740.0
2019-01-24 09:30:00,48.26,48.55,47.47,47.6,886673.0,45.6876,45.9621,44.9397,45.0627,886673.0
2019-01-24 09:40:00,47.59,47.74,47.33,47.39,328122.0,45.0533,45.1953,44.8071,44.8639,328122.0
2019-01-24 09:50:00,47.39,47.55,47.33,47.49,220995.0,44.8639,45.0154,44.8071,44.9586,220995.0
2019-01-24 10:00:00,47.48,47.74,47.42,47.51,262937.0,44.9491,45.1953,44.8923,44.9775,262937.0
2019-01-24 10:10:00,47.52,47.76,47.45,47.67,129445.0,44.987,45.2142,44.9207,45.129,129445.0
2019-01-24 10:20:00,47.67,47.74,47.57,47.68,140201.0,45.129,45.1953,45.0343,45.1385,140201.0
2019-01-24 10:30:00,47.68,47.87,47.65,47.76,163153.0,45.1385,45.3184,45.1101,45.2142,163153.0
2019-01-24 10:40:00,47.77,47.79,47.51,47.53,122789.0,45.2237,45.2426,44.9775,44.9965,122789.0
2019-01-24 10:50:00,47.53,47.64,47.51,47.6,113520.0,44.9965,45.1006,44.9775,45.0627,113520.0
2019-01-24 11:00:00,47.59,47.65,47.54,47.61,292337.0,45.0533,45.1101,45.0059,45.0722,292337.0
2019-01-24 11:10:00,47.61,47.62,47.32,47.41,333479.0,45.0722,45.0817,44.7977,44.8829,333479.0
2019-01-24 11:20:00,47.4,47.45,47.24,47.31,131222.0,44.8734,44.9207,44.7219,44.7882,131222.0
2019-01-24 11:30:00,47.3,47.46,47.26,47.45,134803.0,44.7787,44.9302,44.7409,44.9207,134803.0
2019-01-24 11:40:00,47.45,47.52,47.41,47.49,128357.0,44.9207,44.987,44.8829,44.9586,128357.0
2019-01-24 11:50:00,47.5,47.58,47.41,47.53,110917.0,44.9681,45.0438,44.8829,44.9965,110917.0
2019-01-24 12:00:00,47.52,47.54,47.44,47.44,73931.0,44.987,45.0059,44.9113,44.9113,73931.0
2019-01-24 12:10:00,47.44,47.5,47.38,47.39,89050.0,44.9113,44.9681,44.8545,44.8639,89050.0
2019-01-24 12:20:00,47.39,47.49,47.37,47.46,113805.0,44.8639,44.9586,44.845,44.9302,113805.0
2019-01-24 12:30:00,47.46,47.52,47.39,47.47,126221.0,44.9302,44.987,44.8639,44.9397,126221.0
2019-01-24 12:40:00,47.47,47.55,47.36,47.54,152150.0,44.9397,45.0154,44.8355,45.0059,152150.0
2019-01-24 12:50:00,47.54,47.55,47.3,47.42,108472.0,45.0059,45.0154,44.7787,44.8923,108472.0
2019-01-24 13:00:00,47.41,47.46,47.33,47.36,94668.0,44.8829,44.9302,44.8071,44.8355,94668.0
2019-01-24 13:10:00,47.35,47.36,47.17,47.28,264843.0,44.8261,44.8355,44.6557,44.7598,264843.0
2019-01-24 13:20:00,47.28,47.41,47.26,47.38,175072.0,44.7598,44.8829,44.7409,44.8545,175072.0
2019-01-24 13:30:00,47.38,47.41,47.27,47.31,94077.0,44.8545,44.8829,44.7503,44.7882,94077.0
2019-01-24 13:40:00,47.31,47.36,47.18,47.28,121856.0,44.7882,44.8355,44.6651,44.7598,121856.0
2019-01-24 13:50:00,47.29,47.43,47.28,47.38,93339.0,44.7693,44.9018,44.7598,44.8545,93339.0
2019-01-24 14:00:00,47.38,47.4,47.28,47.3,100657.0,44.8545,44.8734,44.7598,44.7787,100657.0
2019-01-24 14:10:00,47.3,47.38,47.28,47.37,103173.0,44.7787,44.8545,44.7598,44.845,103173.0
2019-01-24 14:20:00,47.37,47.57,47.34,47.56,230566.0,44.845,45.0343,44.8166,45.0249,230566.0
2019-01-24 14:30:00,47.55,47.67,47.46,47.66,199854.0,45.0154,45.129,44.9302,45.1195,199854.0
2019-01-24 14:40:00,47.66,47.75,47.55,47.55,165957.0,45.1195,45.2048,45.0154,45.0154,165957.0
2019-01-24 14:50:00,47.55,47.62,47.51,47.62,104255.0,45.0154,45.0817,44.9775,45.0817,104255.0
2019-01-24 15:00:00,47.61,47.78,47.6,47.71,376684.0,45.0722,45.2332,45.0627,45.1669,376684.0
2019-01-24 15:10:00,47.72,47.86,47.71,47.82,215548.0,45.1764,45.3089,45.1669,45.271,215548.0
2019-01-24 15:20:00,47.82,47.82,47.65,47.73,234511.0,45.271,45.271,45.1101,45.1858,234511.0
2019-01-24 15:30:00,47.73,47.81,47.63,47.66,295595.0,45.1858,45.2616,45.0911,45.1195,295595.0
2019-01-24 15:40:00,47.66,47.7,47.6,47.6,213881.0,45.1195,45.1574,45.0627,45.0627,213881.0
2019-01-24 15:50:00,47.61,47.64,47.52,47.53,588721.0,45.0722,45.1006,44.987,44.9965,588721.0
2019-01-25 09:30:00,47.65,47.98,47.55,47.94,602306.0,45.1101,45.4225,45.0154,45.3846,602306.0
2019-01-25 09:40:00,47.93,48.1,47.76,47.97,314445.0,45.3752,45.5361,45.2142,45.413,314445.0
2019-01-25 09:50:00,47.97,48.15,46.9,47.47,776935.0,45.413,45.5834,44.4001,44.9397,776935.0
2019-01-25 10:00:00,47.48,47.88,47.43,47.77,352806.0,44.9491,45.3278,44.9018,45.2237,352806.0
2019-01-25 10:10:00,47.79,47.86,47.67,47.72,200830.0,45.2426,45.3089,45.129,45.1764,200830.0
2019-01-25 10:20:00,47.73,47.76,47.51,47.55,135826.0,45.1858,45.2142,44.9775,45.0154,135826.0
2019-01-25 10:30:00,47.55,47.84,47.53,47.79,232603.0,45.0154,45.29,44.9965,45.2426,232603.0
2019-01-25 10:40:00,47.78,47.95,47.69,47.78,301815.0,45.2332,45.3941,45.148,45.2332,301815.0
2019-01-25 10:50:00,47.77,47.77,47.58,47.68,287748.0,45.2237,45.2237,45.0438,45.1385,287748.0
2019-01-25 11:00:00,47.68,47.73,47.61,47.68,169534.0,45.1385,45.1858,45.0722,45.1385,169534.0
2019-01-25 11:10:00,47.67,47.71,47.38,47.44,364730.0,45.129,45.1669,44.8545,44.9113,364730.0
2019-01-25 11:20:00,47.45,47.52,47.35,47.51,257489.0,44.9207,44.987,44.8261,44.9775,257489.0
2019-01-25 11:30:00,47.52,47.52,47.43,47.49,155089.0,44.987,44.987,44.9018,44.9586,155089.0
2019-01-25 11:40:00,47.49,47.51,47.42,47.51,164338.0,44.9586,44.9775,44.8923,44.9775,164338.0
2019-01-25 11:50:00,47.51,47.51,47.33,47.37,141848.0,44.9775,44.9775,44.8071,44.845,141848.0
2019-01-25 12:00:00,47.37,47.41,47.31,47.38,101026.0,44.845,44.8829,44.7882,44.8545,101026.0
2019-01-25 12:10:00,47.38,47.42,47.33,47.4,78420.0,44.8545,44.8923,44.8071,44.8734,78420.0
2019-01-25 12:20:00,47.4,47.66,47.34,47.6,217773.0,44.8734,45.1195,44.8166,45.0627,217773.0
2019-01-25 12:30:00,47.6,47.93,47.6,47.89,830298.0,45.0627,45.3752,45.0627,45.3373,830298.0
2019-01-25 12:40:00,47.9,47.95,47.67,47.75,254395.0,45.3468,45.3941,45.129,45.2048,254395.0
2019-01-25 12:50:00,47.75,47.77,47.66,47.73,109028.0,45.2048,45.2237,45.1195,45.1858,109028.0
2019-01-25 13:00:00,47.74,47.87,47.71,47.8,306287.0,45.1953,45.3184,45.1669,45.2521,306287.0
2019-01-25 13:10:00,47.8,47.89,47.74,47.82,290564.0,45.2521,45.3373,45.1953,45.271,290564.0
2019-01-25 13:20:00,47.82,47.91,47.8,47.9,192054.0,45.271,45.3562,45.2521,45.3468,192054.0
2019-01-25 13:30:00,47.9,48.02,47.88,48.02,261061.0,45.3468,45.4604,45.3278,45.4604,261061.0
2019-01-25 13:40:00,48.02,48.03,47.88,47.89,234338.0,45.4604,45.4698,45.3278,45.3373,234338.0
2019-01-25 13:50:00,47.89,47.92,47.83,47.84,57840.0,45.3373,45.3657,45.2805,45.29,57840.0
2019-01-25 14:00:00,47.84,47.9,47.78,47.87,100482.0,45.29,45.3468,45.2332,45.3184,100482.0
2019-01-25 14:10:00,47.86,47.97,47.8,47.91,112251.0,45.3089,45.413,45.2521,45.3562,112251.0
2019-01-25 14:20:00,47.9,48.0,47.71,47.75,135270.0,45.3468,45.4414,45.1669,45.2048,135270.0
2019-01-25 14:30:00,47.75,47.78,47.68,47.74,110421.0,45.2048,45.2332,45.1385,45.1953,110421.0
2019-01-25 14:40:00,47.73,47.77,47.71,47.74,123707.0,45.1858,45.2237,45.1669,45.1953,123707.0
2019-01-25 14:50:00,47.74,47.81,47.7,47.71,126825.0,45.1953,45.2616,45.1574,45.1669,126825.0
2019-01-25 15:00:00,47.71,47.77,47.68,47.73,165895.0,45.1669,45.2237,45.1385,45.1858,165895.0
2019-01-25 15:10:00,47.74,47.75,47.68,47.69,209363.0,45.1953,45.2048,45.1385,45.148,209363.0
2019-01-25 15:20:00,47.69,47.75,47.67,47.69,178592.0,45.148,45.2048,45.129,45.148,178592.0
2019-01-25 15:30:00,47.68,47.74,47.61,47.71,228777.0,45.1385,45.1953,45.0722,45.1669,228777.0
2019-01-25 15:40:00,47.72,47.78,47.68,47.71,286226.0,45.1764,45.2332,45.1385,45.1669,286226.0
2019-01-25 15:50:00,47.72,47.72,47.6,47.67,763220.0,45.1764,45.1764,45.0627,45.129,763220.0
2019-01-28 09:30:00,47.43,47.74,47.33,47.56,255343.0,44.9018,45.1953,44.8071,45.0249,255343.0
2019-01-28 09:40:00,47.57,47.76,47.52,47.73,221892.0,45.0343,45.2142,44.987,45.1858,221892.0
2019-01-28 09:50:00,47.72,48.01,47.63,47.95,260745.0,45.1764,45.4509,45.0911,45.3941,260745.0
2019-01-28 10:00:00,47.95,48.05,47.79,47.96,195699.0,45.3941,45.4888,45.2426,45.4036,195699.0
2019-01-28 10:10:00,47.95,48.02,47.82,47.93,447214.0,45.3941,45.4604,45.271,45.3752,447214.0
2019-01-28 10:20:00,47.94,48.18,47.92,48.09,377504.0,45.3846,45.6118,45.3657,45.5266,377504.0
2019-01-28 10:30:00,48.09,48.43,48.08,48.34,261979.0,45.5266,45.8485,45.5172,45.7633,261979.0
2019-01-28 10:40:00,48.34,48.41,48.26,48.28,161698.0,45.7633,45.8296,45.6876,45.7065,161698.0
2019-01-28 10:50:00,48.28,48.44,48.16,48.17,422592.0,45.7065,45.858,45.5929,45.6024,422592.0
2019-01-28 11:00:00,48.16,48.21,47.98,48.16,252977.0,45.5929,45.6402,45.4225,45.5929,252977.0
2019-01-28 11:10:00,48.16,48.3,48.13,48.22,144928.0,45.5929,45.7254,45.5645,45.6497,144928.0
2019-01-28 11:20:00,48.22,48.26,48.09,48.22,180122.0,45.6497,45.6876,45.5266,45.6497,180122.0
2019-01-28 11:30:00,48.22,48.27,48.14,48.18,130684.0,45.6497,45.697,45.574,45.6118,130684.0
2019-01-28 11:40:00,48.19,48.19,48.03,48.1,125782.0,45.6213,45.6213,45.4698,45.5361,125782.0
2019-01-28 11:50:00,48.09,48.13,47.97,47.98,161876.0,45.5266,45.5645,45.413,45.4225,161876.0
2019-01-28 12:00:00,47.97,48.03,47.84,47.92,110290.0,45.413,45.4698,45.29,45.3657,110290.0
2019-01-28 12:10:00,47.93,47.96,47.81,47.84,168090.0,45.3752,45.4036,45.2616,45.29,168090.0
2019-01-28 12:20:00,47.84,48.12,47.83,48.1,120140.0,45.29,45.555,45.2805,45.5361,120140.0
2019-01-28 12:30:00,48.1,48.21,48.05,48.21,88498.0,45.5361,45.6402,45.4888,45.6402,88498.0
2019-01-28 12:40:00,48.21,48.32,48.2,48.29,109013.0,45.6402,45.7444,45.6308,45.716,109013.0
2019-01-28 12:50:00,48.3,48.32,48.16,48.16,106091.0,45.7254,45.7444,45.5929,45.5929,106091.0
2019-01-28 13:00:00,48.15,48.21,48.11,48.2,81722.0,45.5834,45.6402,45.5456,45.6308,81722.0
2019-01-28 13:10:00,48.21,48.24,48.11,48.14,79636.0,45.6402,45.6686,45.5456,45.574,79636.0
2019-01-28 13:20:00,48.13,48.16,48.02,48.05,68361.0,45.5645,45.5929,45.4604,45.4888,68361.0
2019-01-28 13:30:00,48.04,48.23,48.04,48.21,78215.0,45.4793,45.6592,45.4793,45.6402,78215.0
2019-01-28 13:40:00,48.2,48.23,48.13,48.21,61210.0,45.6308,45.6592,45.5645,45.6402,61210.0
2019-01-28 13:50:00,48.2,48.23,48.1,48.16,61072.0,45.6308,45.6592,45.5361,45.5929,61072.0
2019-01-28 14:00:00,48.16,48.19,48.07,48.08,65119.0,45.5929,45.6213,45.5077,45.5172,65119.0
2019-01-28 14:10:00,48.08,48.12,48.06,48.08,80914.0,45.5172,45.555,45.4982,45.5172,80914.0
2019-01-28 14:20:00,48.09,48.14,48.02,48.05,93548.0,45.5266,45.574,45.4604,45.4888,93548.0
2019-01-28 14:30:00,48.05,48.1,48.03,48.03,68623.0,45.4888,45.5361,45.4698,45.4698,68623.0
2019-01-28 14:40:00,48.03,48.11,47.97,48.07,137836.0,45.4698,45.5456,45.413,45.5077,137836.0
2019-01-28 14:50:00,48.07,48.14,48.02,48.02,97296.0,45.5077,45.574,45.4604,45.4604,97296.0
2019-01-28 15:00:00,48.04,48.06,47.95,47.98,113365.0,45.4793,45.4982,45.3941,45.4225,113365.0
2019-01-28 15:10:00,47.98,48.09,47.93,47.98,140742.0,45.4225,45.5266,45.3752,45.4225,140742.0
2019-01-28 15:20:00,47.99,48.01,47.97,47.98,138467.0,45.432,45.4509,45.413,45.4225,138467.0
2019-01-28 15:30:00,47.98,48.01,47.97,47.98,124758.0,45.4225,45.4509,45.413,45.4225,124758.0
2019-01-28 15:40:00,47.98,47.98,47.85,47.85,337947.0,45.4225,45.4225,45.2994,45.2994,337947.0
2019-01-28 15:50:00,47.86,48.01,47.85,48.0,547639.0,45.3089,45.4509,45.2994,45.4414,547639.0
2019-01-29 09:30:00,48.41,48.49,48.14,48.28,368668.0,45.8296,45.9053,45.574,45.7065,368668.0
2019-01-29 09:40:00,48.27,48.37,48.12,48.27,187473.0,45.697,45.7917,45.555,45.697,187473.0
2019-01-29 09:50:00,48.28,48.4,48.23,48.31,123408.0,45.7065,45.8201,45.6592,45.7349,123408.0
2019-01-29 10:00:00,48.31,48.33,48.08,48.14,128944.0,45.7349,45.7538,45.5172,45.574,128944.0
2019-01-29 10:10:00,48.13,48.23,48.13,48.23,142429.0,45.5645,45.6592,45.5645,45.6592,142429.0
2019-01-29 10:20:00,48.23,48.27,48.17,48.27,164477.0,45.6592,45.697,45.6024,45.697,164477.0
2019-01-29 10:30:00,48.26,48.32,48.19,48.23,115309.0,45.6876,45.7444,45.6213,45.6592,115309.0
2019-01-29 10:40:00,48.23,48.25,48.14,48.2,61190.0,45.6592,45.6781,45.574,45.6308,61190.0
2019-01-29 10:50:00,48.22,48.23,48.03,48.03,162668.0,45.6497,45.6592,45.4698,45.4698,162668.0
2019-01-29 11:00:00,48.03,48.08,48.0,48.04,139202.0,45.4698,45.5172,45.4414,45.4793,139202.0
2019-01-29 11:10:00,48.05,48.08,47.87,47.96,109910.0,45.4888,45.5172,45.3184,45.4036,109910.0
2019-01-29 11:20:00,47.97,48.0,47.89,47.96,73600.0,45.413,45.4414,45.3373,45.4036,73600.0
2019-01-29 11:30:00,47.96,48.13,47.96,48.13,69913.0,45.4036,45.5645,45.4036,45.5645,69913.0
2019-01-29 11:40:00,48.12,48.13,48.05,48.07,86459.0,45.555,45.5645,45.4888,45.5077,86459.0
2019-01-29 11:50:00,48.08,48.2,48.07,48.14,74629.0,45.5172,45.6308,45.5077,45.574,74629.0
2019-01-29 12:00:00,48.13,48.15,48.03,48.09,54914.0,45.5645,45.5834,45.4698,45.5266,54914.0
2019-01-29 12:10:00,48.08,48.22,48.04,48.18,188910.0,45.5172,45.6497,45.4793,45.6118,188910.0
2019-01-29 12:20:00,48.19,48.27,48.18,48.23,48238.0,45.6213,45.697,45.6118,45.6592,48238.0
2019-01-29 12:30:00,48.24,48.31,48.16,48.27,125550.0,45.6686,45.7349,45.5929,45.697,125550.0
2019-01-29 12:40:00,48.27,48.3,48.18,48.27,69881.0,45.697,45.7254,45.6118,45.697,69881.0
2019-01-29 12:50:00,48.29,48.4,48.29,48.32,84537.0,45.716,45.8201,45.716,45.7444,84537.0
2019-01-29 13:00:00,48.32,48.37,48.25,48.34,136472.0,45.7444,45.7917,45.6781,45.7633,136472.0
2019-01-29 13:10:00,48.34,48.4,48.33,48.39,115172.0,45.7633,45.8201,45.7538,45.8106,115172.0
2019-01-29 13:20:00,48.39,48.42,48.33,48.38,86950.0,45.8106,45.839,45.7538,45.8012,86950.0
2019-01-29 13:30:00,48.38,48.45,48.35,48.45,97434.0,45.8012,45.8674,45.7728,45.8674,97434.0
2019-01-29 13:40:00,48.45,48.45,48.28,48.3,246027.0,45.8674,45.8674,45.7065,45.7254,246027.0
2019-01-29 13:50:00,48.3,48.39,48.23,48.38,130303.0,45.7254,45.8106,45.6592,45.8012,130303.0
2019-01-29 14:00:00,48.37,48.41,48.31,48.36,171451.0,45.7917,45.8296,45.7349,45.7822,171451.0
2019-01-29 14:10:00,48.35,48.38,48.29,48.34,74369.0,45.7728,45.8012,45.716,45.7633,74369.0
2019-01-29 14:20:00,48.34,48.36,48.29,48.32,100944.0,45.7633,45.7822,45.716,45.7444,100944.0
2019-01-29 14:30:00,48.31,48.39,48.31,48.35,102199.0,45.7349,45.8106,45.7349,45.7728,102199.0
2019-01-29 14:40:00,48.35,48.35,48.26,48.31,86626.0,45.7728,45.7728,45.6876,45.7349,86626.0
2019-01-29 14:50:00,48.3,48.32,48.25,48.3,58346.0,45.7254,45.7444,45.6781,45.7254,58346.0
2019-01-29 15:00:00,48.3,48.34,48.25,48.25,159898.0,45.7254,45.7633,45.6781,45.6781,159898.0
2019-01-29 15:10:00,48.26,48.27,48.18,48.21,154780.0,45.6876,45.697,45.6118,45.6402,154780.0
2019-01-29 15:20:00,48.21,48.26,48.17,48.25,412045.0,45.6402,45.6876,45.6024,45.6781,412045.0
2019-01-29 15:30:00,48.25,48.26,48.14,48.23,209340.0,45.6781,45.6876,45.574,45.6592,209340.0
2019-01-29 15:40:00,48.23,48.31,48.12,48.13,291631.0,45.6592,45.7349,45.555,45.5645,291631.0
2019-01-29 15:50:00,48.14,48.25,48.11,48.21,761550.0,45.574,45.6781,45.5456,45.6402,761550.0
2019-01-30 09:30:00,48.38,48.77,48.36,48.68,292585.0,45.8012,46.1704,45.7822,46.0852,292585.0
2019-01-30 09:40:00,48.68,48.87,48.66,48.76,270866.0,46.0852,46.2651,46.0662,46.1609,270866.0
2019-01-30 09:50:00,48.76,48.78,48.6,48.64,159358.0,46.1609,46.1798,46.0094,46.0473,159358.0
2019-01-30 10:00:00,48.64,48.79,48.62,48.79,152920.0,46.0473,46.1893,46.0284,46.1893,152920.0
2019-01-30 10:10:00,48.79,48.84,48.67,48.76,102319.0,46.1893,46.2367,46.0757,46.1609,102319.0
2019-01-30 10:20:00,48.75,48.88,48.74,48.85,211036.0,46.1514,46.2745,46.142,46.2461,211036.0
2019-01-30 10:30:00,48.85,49.0,48.81,48.87,216396.0,46.2461,46.3881,46.2083,46.2651,216396.0
2019-01-30 10:40:00,48.87,49.04,48.83,49.01,167138.0,46.2651,46.426,46.2272,46.3976,167138.0
2019-01-30 10:50:00,49.02,49.15,48.98,49.11,134673.0,46.4071,46.5301,46.3692,46.4923,134673.0
2019-01-30 11:00:00,49.11,49.33,49.06,49.32,214399.0,46.4923,46.7005,46.4449,46.6911,214399.0
2019-01-30 11:10:00,49.33,49.42,49.26,49.39,253968.0,46.7005,46.7857,46.6343,46.7573,253968.0
2019-01-30 11:20:00,49.39,49.48,49.38,49.42,221815.0,46.7573,46.8425,46.7479,46.7857,221815.0
2019-01-30 11:30:00,49.43,49.44,49.26,49.4,223791.0,46.7952,46.8047,46.6343,46.7668,223791.0
2019-01-30 11:40:00,49.4,49.48,49.38,49.47,149237.0,46.7668,46.8425,46.7479,46.8331,149237.0
2019-01-30 11:50:00,49.46,49.57,49.43,49.55,311710.0,46.8236,46.9277,46.7952,46.9088,311710.0
2019-01-30 12:00:00,49.56,49.72,49.54,49.58,317985.0,46.9183,47.0697,46.8993,46.9372,317985.0
2019-01-30 12:10:00,49.59,49.75,49.57,49.72,131258.0,46.9467,47.0981,46.9277,47.0697,131258.0
2019-01-30 12:20:00,49.73,49.76,49.59,49.59,125816.0,47.0792,47.1076,46.9467,46.9467,125816.0
2019-01-30 12:30:00,49.59,49.62,49.55,49.55,111741.0,46.9467,46.9751,46.9088,46.9088,111741.0
2019-01-30 12:40:00,49.56,49.71,49.49,49.71,244952.0,46.9183,47.0603,46.852,47.0603,244952.0
2019-01-30 12:50:00,49.71,49.9,49.69,49.87,519651.0,47.0603,47.2401,47.0413,47.2117,519651.0
2019-01-30 13:00:00,49.87,49.88,49.73,49.83,368232.0,47.2117,47.2212,47.0792,47.1739,368232.0
2019-01-30 13:10:00,49.83,50.01,49.8,49.97,598730.0,47.1739,47.3443,47.1455,47.3064,598730.0
2019-01-30 13:20:00,49.97,49.97,49.77,49.84,374778.0,47.3064,47.3064,47.1171,47.1833,374778.0
2019-01-30 13:30:00,49.84,50.0,49.84,50.0,235853.0,47.1833,47.3348,47.1833,47.3348,235853.0
2019-01-30 13:40:00,50.01,50.04,49.81,49.88,458140.0,47.3443,47.3727,47.1549,47.2212,458140.0
2019-01-30 13:50:00,49.88,49.95,49.79,49.93,272014.0,47.2212,47.2875,47.136,47.2686,272014.0
2019-01-30 14:00:00,49.93,50.16,49.91,50.07,320718.0,47.2686,47.4863,47.2496,47.4011,320718.0
2019-01-30 14:10:00,50.07,50.3,50.07,50.25,278240.0,47.4011,47.6188,47.4011,47.5715,278240.0
2019-01-30 14:20:00,50.25,50.34,50.15,50.3,445701.0,47.5715,47.6567,47.4768,47.6188,445701.0
2019-01-30 14:30:00,50.3,50.31,50.12,50.25,282841.0,47.6188,47.6283,47.4484,47.5715,282841.0
2019-01-30 14:40:00,50.25,50.36,50.23,50.25,415744.0,47.5715,47.6756,47.5526,47.5715,415744.0
2019-01-30 14:50:00,50.25,50.45,50.15,50.39,435036.0,47.5715,47.7608,47.4768,47.704,435036.0
2019-01-30 15:00:00,50.39,50.43,50.28,50.28,363092.0,47.704,47.7419,47.5999,47.5999,363092.0
2019-01-30 15:10:00,50.29,50.33,50.2,50.33,256037.0,47.6094,47.6472,47.5242,47.6472,256037.0
2019-01-30 15:20:00,50.33,50.4,50.25,50.26,296895.0,47.6472,47.7135,47.5715,47.581,296895.0
2019-01-30 15:30:00,50.26,50.26,50.14,50.23,275311.0,47.581,47.581,47.4674,47.5526,275311.0
2019-01-30 15:40:00,50.23,50.33,50.13,50.3,449227.0,47.5526,47.6472,47.4579,47.6188,449227.0
2019-01-30 15:50:00,50.3,50.34,50.24,50.28,938975.0,47.6188,47.6567,47.562,47.5999,938975.0
2019-01-31 09:30:00,50.07,50.36,49.95,50.36,320452.0,47.4011,47.6756,47.2875,47.6756,320452.0
2019-01-31 09:40:00,50.36,50.41,50.09,50.27,215891.0,47.6756,47.723,47.42,47.5904,215891.0
2019-01-31 09:50:00,50.27,50.28,50.1,50.16,203056.0,47.5904,47.5999,47.4295,47.4863,203056.0
2019-01-31 10:00:00,50.16,50.3,50.01,50.05,196484.0,47.4863,47.6188,47.3443,47.3822,196484.0
2019-01-31 10:10:00,50.05,50.08,49.87,50.0,184454.0,47.3822,47.4106,47.2117,47.3348,184454.0
2019-01-31 10:20:00,49.99,50.01,49.9,50.01,163777.0,47.3254,47.3443,47.2401,47.3443,163777.0
2019-01-31 10:30:00,50.02,50.13,50.0,50.01,159168.0,47.3538,47.4579,47.3348,47.3443,159168.0
2019-01-31 10:40:00,50.02,50.03,49.91,49.93,191913.0,47.3538,47.3632,47.2496,47.2686,191913.0
2019-01-31 10:50:00,49.92,49.96,49.8,49.83,213431.0,47.2591,47.297,47.1455,47.1739,213431.0
2019-01-31 11:00:00,49.83,49.93,49.82,49.88,138411.0,47.1739,47.2686,47.1644,47.2212,138411.0
2019-01-31 11:10:00,49.88,49.98,49.86,49.96,140436.0,47.2212,47.3159,47.2023,47.297,140436.0
2019-01-31 11:20:00,49.96,49.97,49.88,49.9,167633.0,47.297,47.3064,47.2212,47.2401,167633.0
2019-01-31 11:30:00,49.89,49.95,49.87,49.88,169780.0,47.2307,47.2875,47.2117,47.2212,169780.0
2019-01-31 11:40:00,49.88,49.96,49.83,49.94,118953.0,47.2212,47.297,47.1739,47.278,118953.0
2019-01-31 11:50:00,49.94,50.07,49.91,50.04,93986.0,47.278,47.4011,47.2496,47.3727,93986.0
2019-01-31 12:00:00,50.04,50.07,49.96,49.98,126846.0,47.3727,47.4011,47.297,47.3159,126846.0
2019-01-31 12:10:00,49.97,49.97,49.89,49.91,88408.0,47.3064,47.3064,47.2307,47.2496,88408.0
2019-01-31 12:20:00,49.92,49.94,49.8,49.81,121313.0,47.2591,47.278,47.1455,47.1549,121313.0
2019-01-31 12:30:00,49.82,49.84,49.7,49.71,124652.0,47.1644,47.1833,47.0508,47.0603,124652.0
2019-01-31 12:40:00,49.71,49.75,49.56,49.6,135142.0,47.0603,47.0981,46.9183,46.9561,135142.0
2019-01-31 12:50:00,49.6,49.66,49.57,49.57,91162.0,46.9561,47.0129,46.9277,46.9277,91162.0
2019-01-31 13:00:00,49.58,49.61,49.51,49.51,107031.0,46.9372,46.9656,46.8709,46.8709,107031.0
2019-01-31 13:10:00,49.52,49.52,49.37,49.37,103784.0,46.8804,46.8804,46.7384,46.7384,103784.0
2019-01-31 13:20:00,49.37,49.5,49.37,49.45,87943.0,46.7384,46.8615,46.7384,46.8141,87943.0
2019-01-31 13:30:00,49.46,49.64,49.46,49.63,113784.0,46.8236,46.994,46.8236,46.9845,113784.0
2019-01-31 13:40:00,49.63,49.7,49.61,49.61,104329.0,46.9845,47.0508,46.9656,46.9656,104329.0
2019-01-31 13:50:00,49.62,49.69,49.6,49.61,98162.0,46.9751,47.0413,46.9561,46.9656,98162.0
2019-01-31 14:00:00,49.61,49.74,49.6,49.72,145387.0,46.9656,47.0887,46.9561,47.0697,145387.0
2019-01-31 14:10:00,49.73,49.73,49.53,49.55,93714.0,47.0792,47.0792,46.8899,46.9088,93714.0
2019-01-31 14:20:00,49.56,49.65,49.56,49.63,154925.0,46.9183,47.0035,46.9183,46.9845,154925.0
2019-01-31 14:30:00,49.63,49.68,49.62,49.65,93640.0,46.9845,47.0319,46.9751,47.0035,93640.0
2019-01-31 14:40:00,49.65,49.68,49.6,49.61,160323.0,47.0035,47.0319,46.9561,46.9656,160323.0
2019-01-31 14:50:00,49.61,49.63,49.58,49.6,89026.0,46.9656,46.9845,46.9372,46.9561,89026.0
2019-01-31 15:00:00,49.6,49.6,49.37,49.37,210120.0,46.9561,46.9561,46.7384,46.7384,210120.0
2019-01-31 15:10:00,49.38,49.38,49.13,49.14,194471.0,46.7479,46.7479,46.5112,46.5207,194471.0
2019-01-31 15:20:00,49.15,49.18,49.1,49.11,189836.0,46.5301,46.5585,46.4828,46.4923,189836.0
2019-01-31 15:30:00,49.1,49.26,49.08,49.25,316710.0,46.4828,46.6343,46.4639,46.6248,316710.0
2019-01-31 15:40:00,49.26,49.29,49.22,49.23,410696.0,46.6343,46.6627,46.5964,46.6059,410696.0
2019-01-31 15:50:00,49.23,49.46,49.22,49.41,617676.0,46.6059,46.8236,46.5964,46.7763,617676.0
2019-02-01 09:30:00,49.63,50.15,49.63,50.04,310852.0,46.9845,47.4768,46.9845,47.3727,310852.0
2019-02-01 09:40:00,50.02,50.21,50.02,50.09,158488.0,47.3538,47.5336,47.3538,47.42,158488.0
2019-02-01 09:50:00,50.1,50.14,49.62,49.62,166779.0,47.4295,47.4674,46.9751,46.9751,166779.0
2019-02-01 10:00:00,49.68,50.09,49.57,50.08,158576.0,47.0319,47.42,46.9277,47.4106,158576.0
2019-02-01 10:10:00,50.09,50.21,50.08,50.14,119247.0,47.42,47.5336,47.4106,47.4674,119247.0
2019-02-01 10:20:00,50.14,50.24,50.09,50.16,246469.0,47.4674,47.562,47.42,47.4863,246469.0
2019-02-01 10:30:00,50.17,50.33,50.13,50.32,147663.0,47.4958,47.6472,47.4579,47.6378,147663.0
2019-02-01 10:40:00,50.32,50.38,50.21,50.26,187099.0,47.6378,47.6946,47.5336,47.581,187099.0
2019-02-01 10:50:00,50.25,50.29,50.08,50.08,132383.0,47.5715,47.6094,47.4106,47.4106,132383.0
2019-02-01 11:00:00,50.08,50.19,50.01,50.19,147744.0,47.4106,47.5147,47.3443,47.5147,147744.0
2019-02-01 11:10:00,50.19,50.28,50.06,50.28,115002.0,47.5147,47.5999,47.3916,47.5999,115002.0
2019-02-01 11:20:00,50.28,50.43,50.25,50.34,128797.0,47.5999,47.7419,47.5715,47.6567,128797.0
2019-02-01 11:30:00,50.34,50.4,50.29,50.39,124607.0,47.6567,47.7135,47.6094,47.704,124607.0
2019-02-01 11:40:00,50.39,50.49,50.35,50.39,103370.0,47.704,47.7987,47.6662,47.704,103370.0
2019-02-01 11:50:00,50.39,50.42,50.25,50.32,70129.0,47.704,47.7324,47.5715,47.6378,70129.0
2019-02-01 12:00:00,50.32,50.34,50.27,50.28,53764.0,47.6378,47.6567,47.5904,47.5999,53764.0
2019-02-01 12:10:00,50.28,50.32,50.24,50.27,54150.0,47.5999,47.6378,47.562,47.5904,54150.0
2019-02-01 12:20:00,50.26,50.26,50.13,50.22,58003.0,47.581,47.581,47.4579,47.5431,58003.0
2019-02-01 12:30:00,50.22,50.22,50.1,50.1,44563.0,47.5431,47.5431,47.4295,47.4295,44563.0
2019-02-01 12:40:00,50.1,50.17,50.09,50.17,47343.0,47.4295,47.4958,47.42,47.4958,47343.0
2019-02-01 12:50:00,50.17,50.22,50.13,50.2,38219.0,47.4958,47.5431,47.4579,47.5242,38219.0
2019-02-01 13:00:00,50.2,50.26,50.12,50.26,62097.0,47.5242,47.581,47.4484,47.581,62097.0
2019-02-01 13:10:00,50.26,50.27,50.16,50.19,51074.0,47.581,47.5904,47.4863,47.5147,51074.0
2019-02-01 13:20:00,50.19,50.26,50.14,50.19,55476.0,47.5147,47.581,47.4674,47.5147,55476.0
2019-02-01 13:30:00,50.19,50.23,50.15,50.19,58519.0,47.5147,47.5526,47.4768,47.5147,58519.0
2019-02-01 13:40:00,50.19,50.19,50.08,50.14,47065.0,47.5147,47.5147,47.4106,47.4674,47065.0
2019-02-01 13:50:00,50.13,50.24,50.12,50.24,54240.0,47.4579,47.562,47.4484,47.562,54240.0
2019-02-01 14:00:00,50.23,50.25,50.12,50.25,83547.0,47.5526,47.5715,47.4484,47.5715,83547.0
2019-02-01 14:10:00,50.24,50.26,50.1,50.12,86293.0,47.562,47.581,47.4295,47.4484,86293.0
2019-02-01 14:20:00,50.11,50.15,50.06,50.14,91400.0,47.439,47.4768,47.3916,47.4674,91400.0
2019-02-01 14:30:00,50.13,50.23,50.13,50.18,130711.0,47.4579,47.5526,47.4579,47.5052,130711.0
2019-02-01 14:40:00,50.18,50.24,50.16,50.16,70347.0,47.5052,47.562,47.4863,47.4863,70347.0
2019-02-01 14:50:00,50.17,50.19,50.1,50.16,82491.0,47.4958,47.5147,47.4295,47.4863,82491.0
2019-02-01 15:00:00,50.15,50.16,50.06,50.07,120598.0,47.4768,47.4863,47.3916,47.4011,120598.0
2019-02-01 15:10:00,50.07,50.13,50.04,50.05,96556.0,47.4011,47.4579,47.3727,47.3822,96556.0
2019-02-01 15:20:00,50.05,50.12,49.98,50.04,229434.0,47.3822,47.4484,47.3159,47.3727,229434.0
2019-02-01 15:30:00,50.04,50.07,50.01,50.02,142409.0,47.3727,47.4011,47.3443,47.3538,142409.0
2019-02-01 15:40:00,50.02,50.12,49.95,50.03,287151.0,47.3538,47.4484,47.2875,47.3632,287151.0
2019-02-01 15:50:00,50.02,50.04,49.9,49.91,465581.0,47.3538,47.3727,47.2401,47.2496,465581.0
2019-02-04 09:30:00,49.99,50.08,49.84,49.92,176041.0,47.3254,47.4106,47.1833,47.2591,176041.0
2019-02-04 09:40:00,49.93,50.19,49.92,50.15,110098.0,47.2686,47.5147,47.2591,47.4768,110098.0
2019-02-04 09:50:00,50.16,50.19,50.02,50.14,142816.0,47.4863,47.5147,47.3538,47.4674,142816.0
2019-02-04 10:00:00,50.14,50.15,49.88,49.97,149870.0,47.4674,47.4768,47.2212,47.3064,149870.0
2019-02-04 10:10:00,49.96,50.02,49.81,49.83,159990.0,47.297,47.3538,47.1549,47.1739,159990.0
2019-02-04 10:20:00,49.82,49.87,49.69,49.78,127446.0,47.1644,47.2117,47.0413,47.1265,127446.0
2019-02-04 10:30:00,49.78,49.93,49.76,49.89,94420.0,47.1265,47.2686,47.1076,47.2307,94420.0
2019-02-04 10:40:00,49.89,49.94,49.84,49.84,82084.0,47.2307,47.278,47.1833,47.1833,82084.0
2019-02-04 10:50:00,49.85,49.86,49.78,49.8,79485.0,47.1928,47.2023,47.1265,47.1455,79485.0
2019-02-04 11:00:00,49.79,49.86,49.68,49.69,107982.0,47.136,47.2023,47.0319,47.0413,107982.0
2019-02-04 11:10:00,49.69,49.72,49.63,49.7,167213.0,47.0413,47.0697,46.9845,47.0508,167213.0
2019-02-04 11:20:00,49.69,49.73,49.56,49.63,151659.0,47.0413,47.0792,46.9183,46.9845,151659.0
2019-02-04 11:30:00,49.63,49.84,49.61,49.83,146110.0,46.9845,47.1833,46.9656,47.1739,146110.0
2019-02-04 11:40:00,49.84,49.98,49.82,49.97,107225.0,47.1833,47.3159,47.1644,47.3064,107225.0
2019-02-04 11:50:00,49.97,49.99,49.88,49.92,75612.0,47.3064,47.3254,47.2212,47.2591,75612.0
2019-02-04 12:00:00,49.93,49.97,49.89,49.96,52911.0,47.2686,47.3064,47.2307,47.297,52911.0
2019-02-04 12:10:00,49.96,50.09,49.94,50.09,90376.0,47.297,47.42,47.278,47.42,90376.0
2019-02-04 12:20:00,50.09,50.14,50.07,50.14,94065.0,47.42,47.4674,47.4011,47.4674,94065.0
2019-02-04 12:30:00,50.13,50.14,50.05,50.07,80541.0,47.4579,47.4674,47.3822,47.4011,80541.0
2019-02-04 12:40:00,50.07,50.12,50.06,50.07,87250.0,47.4011,47.4484,47.3916,47.4011,87250.0
2019-02-04 12:50:00,50.07,50.18,50.07,50.16,66621.0,47.4011,47.5052,47.4011,47.4863,66621.0
2019-02-04 13:00:00,50.16,50.24,50.12,50.23,106413.0,47.4863,47.562,47.4484,47.5526,106413.0
2019-02-04 13:10:00,50.24,50.4,50.21,50.37,163098.0,47.562,47.7135,47.5336,47.6851,163098.0
2019-02-04 13:20:00,50.37,50.38,50.24,50.27,92875.0,47.6851,47.6946,47.562,47.5904,92875.0
2019-02-04 13:30:00,50.27,50.3,50.21,50.28,73816.0,47.5904,47.6188,47.5336,47.5999,73816.0
2019-02-04 13:40:00,50.27,50.36,50.26,50.32,79099.0,47.5904,47.6756,47.581,47.6378,79099.0
2019-02-04 13:50:00,50.31,50.35,50.29,50.3,71477.0,47.6283,47.6662,47.6094,47.6188,71477.0
2019-02-04 14:00:00,50.3,50.31,50.26,50.3,70046.0,47.6188,47.6283,47.581,47.6188,70046.0
2019-02-04 14:10:00,50.3,50.32,50.28,50.28,71950.0,47.6188,47.6378,47.5999,47.5999,71950.0
2019-02-04 14:20:00,50.28,50.28,50.21,50.24,70478.0,47.5999,47.5999,47.5336,47.562,70478.0
2019-02-04 14:30:00,50.24,50.26,50.2,50.21,73962.0,47.562,47.581,47.5242,47.5336,73962.0
2019-02-04 14:40:00,50.21,50.24,50.18,50.22,143929.0,47.5336,47.562,47.5052,47.5431,143929.0
2019-02-04 14:50:00,50.22,50.26,50.21,50.26,72150.0,47.5431,47.581,47.5336,47.581,72150.0
2019-02-04 15:00:00,50.26,50.26,50.22,50.23,90654.0,47.581,47.581,47.5431,47.5526,90654.0
2019-02-04 15:10:00,50.24,50.25,50.19,50.21,102549.0,47.562,47.5715,47.5147,47.5336,102549.0
2019-02-04 15:20:00,50.2,50.26,50.2,50.26,95705.0,47.5242,47.581,47.5242,47.581,95705.0
2019-02-04 15:30:00,50.25,50.26,50.21,50.23,144365.0,47.5715,47.581,47.5336,47.5526,144365.0
2019-02-04 15:40:00,50.23,50.3,50.22,50.28,267202.0,47.5526,47.6188,47.5431,47.5999,267202.0
2019-02-04 15:50:00,50.28,50.35,50.26,50.35,312973.0,47.5999,47.6662,47.581,47.6662,312973.0
2019-02-05 09:30:00,50.37,51.06,50.35,50.8,502332.0,47.6851,48.3383,47.6662,48.0922,502332.0
2019-02-05 09:40:00,50.8,50.81,50.46,50.47,134464.0,48.0922,48.1016,47.7703,47.7798,134464.0
2019-02-05 09:50:00,50.48,50.66,50.43,50.62,115913.0,47.7892,47.9596,47.7419,47.9218,115913.0
2019-02-05 10:00:00,50.61,50.75,50.6,50.63,177285.0,47.9123,48.0448,47.9028,47.9312,177285.0
2019-02-05 10:10:00,50.63,50.76,50.51,50.75,197444.0,47.9312,48.0543,47.8176,48.0448,197444.0
2019-02-05 10:20:00,50.76,50.93,50.76,50.8,238262.0,48.0543,48.2152,48.0543,48.0922,238262.0
2019-02-05 10:30:00,50.79,50.81,50.65,50.7,122827.0,48.0827,48.1016,47.9502,47.9975,122827.0
2019-02-05 10:40:00,50.7,50.7,50.53,50.59,179539.0,47.9975,47.9975,47.8366,47.8934,179539.0
2019-02-05 10:50:00,50.6,50.6,50.49,50.55,246009.0,47.9028,47.9028,47.7987,47.8555,246009.0
2019-02-05 11:00:00,50.55,50.67,50.45,50.49,255130.0,47.8555,47.9691,47.7608,47.7987,255130.0
2019-02-05 11:10:00,50.49,50.49,50.27,50.33,221717.0,47.7987,47.7987,47.5904,47.6472,221717.0
2019-02-05 11:20:00,50.33,50.39,50.23,50.23,192089.0,47.6472,47.704,47.5526,47.5526,192089.0
2019-02-05 11:30:00,50.23,50.34,50.16,50.29,138780.0,47.5526,47.6567,47.4863,47.6094,138780.0
2019-02-05 11:40:00,50.29,50.37,50.22,50.29,315384.0,47.6094,47.6851,47.5431,47.6094,315384.0
2019-02-05 11:50:00,50.29,50.54,50.22,50.47,155674.0,47.6094,47.846,47.5431,47.7798,155674.0
2019-02-05 12:00:00,50.46,50.47,50.24,50.3,301064.0,47.7703,47.7798,47.562,47.6188,301064.0
2019-02-05 12:10:00,50.3,50.34,50.21,50.23,315543.0,47.6188,47.6567,47.5336,47.5526,315543.0
2019-02-05 12:20:00,50.24,50.3,50.1,50.19,279770.0,47.562,47.6188,47.4295,47.5147,279770.0
2019-02-05 12:30:00,50.19,50.19,50.02,50.16,359016.0,47.5147,47.5147,47.3538,47.4863,359016.0
2019-02-05 12:40:00,50.16,50.16,50.01,50.03,215156.0,47.4863,47.4863,47.3443,47.3632,215156.0
2019-02-05 12:50:00,50.03,50.16,50.01,50.11,136190.0,47.3632,47.4863,47.3443,47.439,136190.0
2019-02-05 13:00:00,50.11,50.15,50.03,50.06,143406.0,47.439,47.4768,47.3632,47.3916,143406.0
2019-02-05 13:10:00,50.05,50.16,50.04,50.16,111911.0,47.3822,47.4863,47.3727,47.4863,111911.0
2019-02-05 13:20:00,50.16,50.37,50.16,50.35,107797.0,47.4863,47.6851,47.4863,47.6662,107797.0
2019-02-05 13:30:00,50.35,50.36,50.25,50.27,87715.0,47.6662,47.6756,47.5715,47.5904,87715.0
2019-02-05 13:40:00,50.27,50.33,50.26,50.31,55608.0,47.5904,47.6472,47.581,47.6283,55608.0
2019-02-05 13:50:00,50.31,50.37,50.28,50.36,54200.0,47.6283,47.6851,47.5999,47.6756,54200.0
2019-02-05 14:00:00,50.36,50.53,50.36,50.53,122956.0,47.6756,47.8366,47.6756,47.8366,122956.0
2019-02-05 14:10:00,50.53,50.54,50.44,50.54,85835.0,47.8366,47.846,47.7514,47.846,85835.0
2019-02-05 14:20:00,50.54,50.57,50.47,50.47,107742.0,47.846,47.8744,47.7798,47.7798,107742.0
2019-02-05 14:30:00,50.46,50.49,50.4,50.43,68734.0,47.7703,47.7987,47.7135,47.7419,68734.0
2019-02-05 14:40:00,50.43,50.49,50.4,50.45,79312.0,47.7419,47.7987,47.7135,47.7608,79312.0
2019-02-05 14:50:00,50.45,50.46,50.36,50.44,113758.0,47.7608,47.7703,47.6756,47.7514,113758.0
2019-02-05 15:00:00,50.45,50.47,50.39,50.47,83112.0,47.7608,47.7798,47.704,47.7798,83112.0
2019-02-05 15:10:00,50.46,50.47,50.39,50.42,109707.0,47.7703,47.7798,47.704,47.7324,109707.0
2019-02-05 15:20:00,50.41,50.46,50.39,50.42,89838.0,47.723,47.7703,47.704,47.7324,89838.0
2019-02-05 15:30:00,50.41,50.47,50.39,50.47,282836.0,47.723,47.7798,47.704,47.7798,282836.0
2019-02-05 15:40:00,50.46,50.47,50.38,50.41,192142.0,47.7703,47.7798,47.6946,47.723,192142.0
2019-02-05 15:50:00,50.41,50.56,50.34,50.53,674826.0,47.723,47.865,47.6567,47.8366,674826.0
2019-02-06 09:30:00,50.17,50.45,50.0,50.15,246147.0,47.4958,47.7608,47.3348,47.4768,246147.0
2019-02-06 09:40:00,50.13,50.13,49.86,50.03,320581.0,47.4579,47.4579,47.2023,47.3632,320581.0
2019-02-06 09:50:00,50.03,50.38,49.97,50.24,210762.0,47.3632,47.6946,47.3064,47.562,210762.0
2019-02-06 10:00:00,50.24,50.48,50.23,50.33,152105.0,47.562,47.7892,47.5526,47.6472,152105.0
2019-02-06 10:10:00,50.33,50.45,50.28,50.43,92182.0,47.6472,47.7608,47.5999,47.7419,92182.0
2019-02-06 10:20:00,50.43,50.55,50.41,50.5,82888.0,47.7419,47.8555,47.723,47.8082,82888.0
2019-02-06 10:30:00,50.5,50.66,50.45,50.47,269628.0,47.8082,47.9596,47.7608,47.7798,269628.0
2019-02-06 10:40:00,50.47,50.58,50.42,50.55,98001.0,47.7798,47.8839,47.7324,47.8555,98001.0
2019-02-06 10:50:00,50.55,50.73,50.52,50.66,195349.0,47.8555,48.0259,47.8271,47.9596,195349.0
2019-02-06 11:00:00,50.67,50.78,50.63,50.7,176692.0,47.9691,48.0732,47.9312,47.9975,176692.0
2019-02-06 11:10:00,50.69,50.75,50.65,50.71,141855.0,47.988,48.0448,47.9502,48.007,141855.0
2019-02-06 11:20:00,50.7,50.76,50.6,50.75,131178.0,47.9975,48.0543,47.9028,48.0448,131178.0
2019-02-06 11:30:00,50.75,50.77,50.64,50.77,101518.0,48.0448,48.0638,47.9407,48.0638,101518.0
2019-02-06 11:40:00,50.77,50.77,50.66,50.74,95407.0,48.0638,48.0638,47.9596,48.0354,95407.0
2019-02-06 11:50:00,50.73,50.74,50.63,50.74,74571.0,48.0259,48.0354,47.9312,48.0354,74571.0
2019-02-06 12:00:00,50.73,50.73,50.61,50.61,74096.0,48.0259,48.0259,47.9123,47.9123,74096.0
2019-02-06 12:10:00,50.61,50.64,50.54,50.55,48223.0,47.9123,47.9407,47.846,47.8555,48223.0
2019-02-06 12:20:00,50.55,50.62,50.54,50.6,44822.0,47.8555,47.9218,47.846,47.9028,44822.0
2019-02-06 12:30:00,50.6,50.7,50.6,50.66,73367.0,47.9028,47.9975,47.9028,47.9596,73367.0
2019-02-06 12:40:00,50.66,50.74,50.65,50.68,43977.0,47.9596,48.0354,47.9502,47.9786,43977.0
2019-02-06 12:50:00,50.69,50.72,50.65,50.69,44824.0,47.988,48.0164,47.9502,47.988,44824.0
2019-02-06 13:00:00,50.69,50.71,50.64,50.65,76509.0,47.988,48.007,47.9407,47.9502,76509.0
2019-02-06 13:10:00,50.65,50.69,50.62,50.63,60507.0,47.9502,47.988,47.9218,47.9312,60507.0
2019-02-06 13:20:00,50.64,50.65,50.54,50.56,75117.0,47.9407,47.9502,47.846,47.865,75117.0
2019-02-06 13:30:00,50.57,50.64,50.54,50.59,115641.0,47.8744,47.9407,47.846,47.8934,115641.0
2019-02-06 13:40:00,50.59,50.59,50.53,50.55,74447.0,47.8934,47.8934,47.8366,47.8555,74447.0
2019-02-06 13:50:00,50.55,50.62,50.55,50.59,50817.0,47.8555,47.9218,47.8555,47.8934,50817.0
2019-02-06 14:00:00,50.58,50.59,50.47,50.51,72449.0,47.8839,47.8934,47.7798,47.8176,72449.0
2019-02-06 14:10:00,50.51,50.53,50.48,50.5,77386.0,47.8176,47.8366,47.7892,47.8082,77386.0
2019-02-06 14:20:00,50.49,50.53,50.48,50.52,73276.0,47.7987,47.8366,47.7892,47.8271,73276.0
2019-02-06 14:30:00,50.53,50.53,50.47,50.47,67658.0,47.8366,47.8366,47.7798,47.7798,67658.0
2019-02-06 14:40:00,50.48,50.54,50.46,50.53,43164.0,47.7892,47.846,47.7703,47.8366,43164.0
2019-02-06 14:50:00,50.54,50.58,50.52,50.55,85763.0,47.846,47.8839,47.8271,47.8555,85763.0
2019-02-06 15:00:00,50.55,50.57,50.46,50.51,102882.0,47.8555,47.8744,47.7703,47.8176,102882.0
2019-02-06 15:10:00,50.5,50.53,50.47,50.51,82414.0,47.8082,47.8366,47.7798,47.8176,82414.0
2019-02-06 15:20:00,50.51,50.6,50.51,50.57,109015.0,47.8176,47.9028,47.8176,47.8744,109015.0
2019-02-06 15:30:00,50.57,50.57,50.5,50.56,133372.0,47.8744,47.8744,47.8082,47.865,133372.0
2019-02-06 15:40:00,50.56,50.59,50.53,50.58,253958.0,47.865,47.8934,47.8366,47.8839,253958.0
2019-02-06 15:50:00,50.57,50.6,50.47,50.53,700607.0,47.8744,47.9028,47.7798,47.8366,700607.0
2019-02-07 09:30:00,50.34,50.37,49.97,50.25,187690.0,47.6567,47.6851,47.3064,47.5715,187690.0
2019-02-07 09:40:00,50.25,50.45,50.24,50.37,174551.0,47.5715,47.7608,47.562,47.6851,174551.0
2019-02-07 09:50:00,50.36,50.49,50.29,50.48,128067.0,47.6756,47.7987,47.6094,47.7892,128067.0
2019-02-07 10:00:00,50.48,50.52,50.4,50.49,101434.0,47.7892,47.8271,47.7135,47.7987,101434.0
2019-02-07 10:10:00,50.49,50.66,50.46,50.5,89165.0,47.7987,47.9596,47.7703,47.8082,89165.0
2019-02-07 10:20:00,50.5,50.67,50.49,50.58,120150.0,47.8082,47.9691,47.7987,47.8839,120150.0
2019-02-07 10:30:00,50.58,50.64,50.53,50.58,115722.0,47.8839,47.9407,47.8366,47.8839,115722.0
2019-02-07 10:40:00,50.58,50.6,50.41,50.41,233228.0,47.8839,47.9028,47.723,47.723,233228.0
2019-02-07 10:50:00,50.41,50.41,50.25,50.39,160197.0,47.723,47.723,47.5715,47.704,160197.0
2019-02-07 11:00:00,50.38,50.48,50.34,50.42,130127.0,47.6946,47.7892,47.6567,47.7324,130127.0
2019-02-07 11:10:00,50.41,50.45,50.29,50.29,119332.0,47.723,47.7608,47.6094,47.6094,119332.0
2019-02-07 11:20:00,50.28,50.32,50.21,50.24,105187.0,47.5999,47.6378,47.5336,47.562,105187.0
2019-02-07 11:30:00,50.25,50.25,50.09,50.24,155694.0,47.5715,47.5715,47.42,47.562,155694.0
2019-02-07 11:40:00,50.25,50.41,50.22,50.36,124774.0,47.5715,47.723,47.5431,47.6756,124774.0
2019-02-07 11:50:00,50.36,50.45,50.33,50.4,101222.0,47.6756,47.7608,47.6472,47.7135,101222.0
2019-02-07 12:00:00,50.4,50.47,50.31,50.47,91363.0,47.7135,47.7798,47.6283,47.7798,91363.0
2019-02-07 12:10:00,50.46,50.47,50.35,50.4,80248.0,47.7703,47.7798,47.6662,47.7135,80248.0
2019-02-07 12:20:00,50.38,50.41,50.35,50.37,101823.0,47.6946,47.723,47.6662,47.6851,101823.0
2019-02-07 12:30:00,50.36,50.47,50.34,50.44,68855.0,47.6756,47.7798,47.6567,47.7514,68855.0
2019-02-07 12:40:00,50.44,50.44,50.33,50.36,86598.0,47.7514,47.7514,47.6472,47.6756,86598.0
2019-02-07 12:50:00,50.37,50.4,50.32,50.39,125259.0,47.6851,47.7135,47.6378,47.704,125259.0
2019-02-07 13:00:00,50.38,50.54,50.37,50.46,91735.0,47.6946,47.846,47.6851,47.7703,91735.0
2019-02-07 13:10:00,50.46,50.47,50.38,50.44,54193.0,47.7703,47.7798,47.6946,47.7514,54193.0
2019-02-07 13:20:00,50.44,50.51,50.43,50.46,50257.0,47.7514,47.8176,47.7419,47.7703,50257.0
2019-02-07 13:30:00,50.46,50.5,50.44,50.48,48359.0,47.7703,47.8082,47.7514,47.7892,48359.0
2019-02-07 13:40:00,50.48,50.51,50.44,50.46,51455.0,47.7892,47.8176,47.7514,47.7703,51455.0
2019-02-07 13:50:00,50.46,50.49,50.41,50.42,55778.0,47.7703,47.7987,47.723,47.7324,55778.0
2019-02-07 14:00:00,50.41,50.42,50.37,50.39,61639.0,47.723,47.7324,47.6851,47.704,61639.0
2019-02-07 14:10:00,50.39,50.4,50.3,50.35,157093.0,47.704,47.7135,47.6188,47.6662,157093.0
2019-02-07 14:20:00,50.35,50.51,50.34,50.5,72113.0,47.6662,47.8176,47.6567,47.8082,72113.0
2019-02-07 14:30:00,50.5,50.51,50.38,50.4,60705.0,47.8082,47.8176,47.6946,47.7135,60705.0
2019-02-07 14:40:00,50.41,50.41,50.35,50.37,118532.0,47.723,47.723,47.6662,47.6851,118532.0
2019-02-07 14:50:00,50.38,50.38,50.34,50.35,111461.0,47.6946,47.6946,47.6567,47.6662,111461.0
2019-02-07 15:00:00,50.35,50.4,50.32,50.38,113760.0,47.6662,47.7135,47.6378,47.6946,113760.0
2019-02-07 15:10:00,50.38,50.42,50.36,50.38,78083.0,47.6946,47.7324,47.6756,47.6946,78083.0
2019-02-07 15:20:00,50.38,50.39,50.34,50.34,149058.0,47.6946,47.704,47.6567,47.6567,149058.0
2019-02-07 15:30:00,50.34,50.4,50.32,50.39,177479.0,47.6567,47.7135,47.6378,47.704,177479.0
2019-02-07 15:40:00,50.4,50.47,50.32,50.33,209857.0,47.7135,47.7798,47.6378,47.6472,209857.0
2019-02-07 15:50:00,50.33,50.42,50.3,50.41,477293.0,47.6472,47.7324,47.6188,47.723,477293.0
2019-02-08 09:30:00,50.07,50.18,49.92,50.14,230636.0,47.4011,47.5052,47.2591,47.4674,230636.0
2019-02-08 09:40:00,50.15,50.22,49.96,50.09,123007.0,47.4768,47.5431,47.297,47.42,123007.0
2019-02-08 09:50:00,50.1,50.27,50.09,50.16,115476.0,47.4295,47.5904,47.42,47.4863,115476.0
2019-02-08 10:00:00,50.14,50.21,50.02,50.15,119508.0,47.4674,47.5336,47.3538,47.4768,119508.0
2019-02-08 10:10:00,50.16,50.19,50.07,50.08,117870.0,47.4863,47.5147,47.4011,47.4106,117870.0
2019-02-08 10:20:00,50.08,50.27,50.04,50.24,125183.0,47.4106,47.5904,47.3727,47.562,125183.0
2019-02-08 10:30:00,50.24,50.32,50.2,50.28,79619.0,47.562,47.6378,47.5242,47.5999,79619.0
2019-02-08 10:40:00,50.29,50.37,50.18,50.21,86770.0,47.6094,47.6851,47.5052,47.5336,86770.0
2019-02-08 10:50:00,50.21,50.24,50.1,50.19,145533.0,47.5336,47.562,47.4295,47.5147,145533.0
2019-02-08 11:00:00,50.18,50.23,50.13,50.22,138429.0,47.5052,47.5526,47.4579,47.5431,138429.0
2019-02-08 11:10:00,50.22,50.28,50.17,50.21,70332.0,47.5431,47.5999,47.4958,47.5336,70332.0
2019-02-08 11:20:00,50.2,50.25,50.14,50.14,76225.0,47.5242,47.5715,47.4674,47.4674,76225.0
2019-02-08 11:30:00,50.14,50.17,50.07,50.15,112425.0,47.4674,47.4958,47.4011,47.4768,112425.0
2019-02-08 11:40:00,50.15,50.26,50.14,50.22,92663.0,47.4768,47.581,47.4674,47.5431,92663.0
2019-02-08 11:50:00,50.22,50.3,50.18,50.27,59957.0,47.5431,47.6188,47.5052,47.5904,59957.0
2019-02-08 12:00:00,50.28,50.33,50.2,50.21,50984.0,47.5999,47.6472,47.5242,47.5336,50984.0
2019-02-08 12:10:00,50.21,50.29,50.19,50.26,50760.0,47.5336,47.6094,47.5147,47.581,50760.0
2019-02-08 12:20:00,50.25,50.31,50.24,50.26,44523.0,47.5715,47.6283,47.562,47.581,44523.0
2019-02-08 12:30:00,50.25,50.32,50.25,50.31,46403.0,47.5715,47.6378,47.5715,47.6283,46403.0
2019-02-08 12:40:00,50.32,50.4,50.31,50.39,47559.0,47.6378,47.7135,47.6283,47.704,47559.0
2019-02-08 12:50:00,50.39,50.44,50.35,50.36,65782.0,47.704,47.7514,47.6662,47.6756,65782.0
2019-02-08 13:00:00,50.36,50.42,50.33,50.41,39129.0,47.6756,47.7324,47.6472,47.723,39129.0
2019-02-08 13:10:00,50.41,50.51,50.41,50.44,129402.0,47.723,47.8176,47.723,47.7514,129402.0
2019-02-08 13:20:00,50.43,50.47,50.4,50.4,58896.0,47.7419,47.7798,47.7135,47.7135,58896.0
2019-02-08 13:30:00,50.41,50.44,50.29,50.3,47931.0,47.723,47.7514,47.6094,47.6188,47931.0
2019-02-08 13:40:00,50.3,50.31,50.28,50.3,43527.0,47.6188,47.6283,47.5999,47.6188,43527.0
2019-02-08 13:50:00,50.31,50.36,50.28,50.31,43774.0,47.6283,47.6756,47.5999,47.6283,43774.0
2019-02-08 14:00:00,50.3,50.35,50.26,50.35,56154.0,47.6188,47.6662,47.581,47.6662,56154.0
2019-02-08 14:10:00,50.36,50.42,50.35,50.4,54114.0,47.6756,47.7324,47.6662,47.7135,54114.0
2019-02-08 14:20:00,50.41,50.53,50.4,50.52,44567.0,47.723,47.8366,47.7135,47.8271,44567.0
2019-02-08 14:30:00,50.53,50.53,50.4,50.44,75965.0,47.8366,47.8366,47.7135,47.7514,75965.0
2019-02-08 14:40:00,50.45,50.48,50.42,50.42,53209.0,47.7608,47.7892,47.7324,47.7324,53209.0
2019-02-08 14:50:00,50.43,50.46,50.4,50.4,71911.0,47.7419,47.7703,47.7135,47.7135,71911.0
2019-02-08 15:00:00,50.4,50.42,50.35,50.37,80128.0,47.7135,47.7324,47.6662,47.6851,80128.0
2019-02-08 15:10:00,50.37,50.42,50.37,50.39,75887.0,47.6851,47.7324,47.6851,47.704,75887.0
2019-02-08 15:20:00,50.39,50.41,50.34,50.35,130965.0,47.704,47.723,47.6567,47.6662,130965.0
2019-02-08 15:30:00,50.35,50.38,50.33,50.37,111472.0,47.6662,47.6946,47.6472,47.6851,111472.0
2019-02-08 15:40:00,50.36,50.39,50.33,50.39,121013.0,47.6756,47.704,47.6472,47.704,121013.0
2019-02-08 15:50:00,50.39,50.48,50.35,50.48,284524.0,47.704,47.7892,47.6662,47.7892,284524.0
2019-02-11 09:30:00,50.61,50.89,50.61,50.8,194687.0,47.9123,48.1774,47.9123,48.0922,194687.0
2019-02-11 09:40:00,50.82,50.94,50.76,50.79,161213.0,48.1111,48.2247,48.0543,48.0827,161213.0
2019-02-11 09:50:00,50.79,50.92,50.73,50.91,112372.0,48.0827,48.2058,48.0259,48.1963,112372.0
2019-02-11 10:00:00,50.9,50.95,50.83,50.91,124390.0,48.1868,48.2342,48.1206,48.1963,124390.0
2019-02-11 10:10:00,50.9,50.91,50.72,50.8,110742.0,48.1868,48.1963,48.0164,48.0922,110742.0
2019-02-11 10:20:00,50.81,50.84,50.71,50.84,104705.0,48.1016,48.13,48.007,48.13,104705.0
2019-02-11 10:30:00,50.84,50.91,50.8,50.8,129275.0,48.13,48.1963,48.0922,48.0922,129275.0
2019-02-11 10:40:00,50.8,50.81,50.73,50.8,129354.0,48.0922,48.1016,48.0259,48.0922,129354.0
2019-02-11 10:50:00,50.8,50.87,50.75,50.87,97728.0,48.0922,48.1584,48.0448,48.1584,97728.0
2019-02-11 11:00:00,50.87,50.93,50.8,50.82,75114.0,48.1584,48.2152,48.0922,48.1111,75114.0
2019-02-11 11:10:00,50.82,50.92,50.8,50.92,86385.0,48.1111,48.2058,48.0922,48.2058,86385.0
2019-02-11 11:20:00,50.92,50.94,50.8,50.84,83849.0,48.2058,48.2247,48.0922,48.13,83849.0
2019-02-11 11:30:00,50.85,50.9,50.84,50.87,78431.0,48.1395,48.1868,48.13,48.1584,78431.0
2019-02-11 11:40:00,50.87,50.98,50.85,50.98,68701.0,48.1584,48.2626,48.1395,48.2626,68701.0
2019-02-11 11:50:00,50.97,50.98,50.87,50.95,67292.0,48.2531,48.2626,48.1584,48.2342,67292.0
2019-02-11 12:00:00,50.95,51.01,50.94,50.96,84530.0,48.2342,48.291,48.2247,48.2436,84530.0
2019-02-11 12:10:00,50.96,51.01,50.93,50.96,60436.0,48.2436,48.291,48.2152,48.2436,60436.0
2019-02-11 12:20:00,50.96,51.0,50.93,50.96,72277.0,48.2436,48.2815,48.2152,48.2436,72277.0
2019-02-11 12:30:00,50.96,51.01,50.94,50.96,70002.0,48.2436,48.291,48.2247,48.2436,70002.0
2019-02-11 12:40:00,50.97,51.03,50.95,51.0,76771.0,48.2531,48.3099,48.2342,48.2815,76771.0
2019-02-11 12:50:00,50.99,51.01,50.88,50.89,76553.0,48.272,48.291,48.1679,48.1774,76553.0
2019-02-11 13:00:00,50.89,50.89,50.84,50.87,60662.0,48.1774,48.1774,48.13,48.1584,60662.0
2019-02-11 13:10:00,50.87,50.87,50.8,50.86,61545.0,48.1584,48.1584,48.0922,48.149,61545.0
2019-02-11 13:20:00,50.86,50.88,50.82,50.85,62591.0,48.149,48.1679,48.1111,48.1395,62591.0
2019-02-11 13:30:00,50.85,50.87,50.8,50.85,60519.0,48.1395,48.1584,48.0922,48.1395,60519.0
2019-02-11 13:40:00,50.84,50.86,50.8,50.83,82402.0,48.13,48.149,48.0922,48.1206,82402.0
2019-02-11 13:50:00,50.83,50.88,50.8,50.88,85730.0,48.1206,48.1679,48.0922,48.1679,85730.0
2019-02-11 14:00:00,50.87,50.88,50.8,50.83,87314.0,48.1584,48.1679,48.0922,48.1206,87314.0
2019-02-11 14:10:00,50.83,50.87,50.81,50.85,104807.0,48.1206,48.1584,48.1016,48.1395,104807.0
2019-02-11 14:20:00,50.85,50.87,50.79,50.84,104204.0,48.1395,48.1584,48.0827,48.13,104204.0
2019-02-11 14:30:00,50.84,50.87,50.81,50.81,98903.0,48.13,48.1584,48.1016,48.1016,98903.0
2019-02-11 14:40:00,50.82,50.83,50.67,50.68,142834.0,48.1111,48.1206,47.9691,47.9786,142834.0
2019-02-11 14:50:00,50.68,50.69,50.63,50.69,119867.0,47.9786,47.988,47.9312,47.988,119867.0
2019-02-11 15:00:00,50.68,50.78,50.67,50.78,145639.0,47.9786,48.0732,47.9691,48.0732,145639.0
2019-02-11 15:10:00,50.78,50.82,50.77,50.78,140096.0,48.0732,48.1111,48.0638,48.0732,140096.0
2019-02-11 15:20:00,50.79,50.83,50.78,50.82,110648.0,48.0827,48.1206,48.0732,48.1111,110648.0
2019-02-11 15:30:00,50.83,50.83,50.75,50.79,196675.0,48.1206,48.1206,48.0448,48.0827,196675.0
2019-02-11 15:40:00,50.79,50.81,50.75,50.75,355897.0,48.0827,48.1016,48.0448,48.0448,355897.0
2019-02-11 15:50:00,50.75,50.76,50.6,50.61,593068.0,48.0448,48.0543,47.9028,47.9123,593068.0
2019-02-12 09:30:00,50.86,50.98,50.44,50.73,361852.0,48.149,48.2626,47.7514,48.0259,361852.0
2019-02-12 09:40:00,50.75,51.0,50.63,51.0,240852.0,48.0448,48.2815,47.9312,48.2815,240852.0
2019-02-12 09:50:00,50.99,51.07,50.96,50.97,294923.0,48.272,48.3478,48.2436,48.2531,294923.0
2019-02-12 10:00:00,50.96,51.02,50.86,50.87,168139.0,48.2436,48.3004,48.149,48.1584,168139.0
2019-02-12 10:10:00,50.86,50.92,50.79,50.89,239157.0,48.149,48.2058,48.0827,48.1774,239157.0
2019-02-12 10:20:00,50.89,50.93,50.85,50.91,203137.0,48.1774,48.2152,48.1395,48.1963,203137.0
2019-02-12 10:30:00,50.91,50.93,50.85,50.88,140831.0,48.1963,48.2152,48.1395,48.1679,140831.0
2019-02-12 10:40:00,50.88,50.92,50.85,50.91,184890.0,48.1679,48.2058,48.1395,48.1963,184890.0
2019-02-12 10:50:00,50.91,50.98,50.89,50.91,461920.0,48.1963,48.2626,48.1774,48.1963,461920.0
2019-02-12 11:00:00,50.91,50.96,50.87,50.9,203214.0,48.1963,48.2436,48.1584,48.1868,203214.0
2019-02-12 11:10:00,50.89,51.01,50.87,50.97,292727.0,48.1774,48.291,48.1584,48.2531,292727.0
2019-02-12 11:20:00,50.97,50.97,50.85,50.86,100679.0,48.2531,48.2531,48.1395,48.149,100679.0
2019-02-12 11:30:00,50.87,50.89,50.76,50.77,154604.0,48.1584,48.1774,48.0543,48.0638,154604.0
2019-02-12 11:40:00,50.76,50.76,50.52,50.57,84195.0,48.0543,48.0543,47.8271,47.8744,84195.0
2019-02-12 11:50:00,50.58,50.61,50.5,50.55,75379.0,47.8839,47.9123,47.8082,47.8555,75379.0
2019-02-12 12:00:00,50.54,50.64,50.5,50.62,127243.0,47.846,47.9407,47.8082,47.9218,127243.0
2019-02-12 12:10:00,50.62,50.62,50.5,50.52,143750.0,47.9218,47.9218,47.8082,47.8271,143750.0
2019-02-12 12:20:00,50.52,50.56,50.44,50.48,109265.0,47.8271,47.865,47.7514,47.7892,109265.0
2019-02-12 12:30:00,50.48,50.53,50.44,50.45,96936.0,47.7892,47.8366,47.7514,47.7608,96936.0
2019-02-12 12:40:00,50.45,50.45,50.35,50.37,84228.0,47.7608,47.7608,47.6662,47.6851,84228.0
2019-02-12 12:50:00,50.37,50.46,50.35,50.37,120708.0,47.6851,47.7703,47.6662,47.6851,120708.0
2019-02-12 13:00:00,50.37,50.39,50.32,50.34,157373.0,47.6851,47.704,47.6378,47.6567,157373.0
2019-02-12 13:10:00,50.34,50.45,50.31,50.39,125638.0,47.6567,47.7608,47.6283,47.704,125638.0
2019-02-12 13:20:00,50.39,50.4,50.27,50.3,146405.0,47.704,47.7135,47.5904,47.6188,146405.0
2019-02-12 13:30:00,50.3,50.47,50.3,50.38,243762.0,47.6188,47.7798,47.6188,47.6946,243762.0
2019-02-12 13:40:00,50.38,50.41,50.35,50.4,99850.0,47.6946,47.723,47.6662,47.7135,99850.0
2019-02-12 13:50:00,50.4,50.44,50.37,50.44,77301.0,47.7135,47.7514,47.6851,47.7514,77301.0
2019-02-12 14:00:00,50.44,50.44,50.4,50.41,70457.0,47.7514,47.7514,47.7135,47.723,70457.0
2019-02-12 14:10:00,50.41,50.42,50.37,50.38,136142.0,47.723,47.7324,47.6851,47.6946,136142.0
2019-02-12 14:20:00,50.38,50.44,50.35,50.42,94919.0,47.6946,47.7514,47.6662,47.7324,94919.0
2019-02-12 14:30:00,50.41,50.42,50.33,50.38,100309.0,47.723,47.7324,47.6472,47.6946,100309.0
2019-02-12 14:40:00,50.38,50.38,50.3,50.31,114666.0,47.6946,47.6946,47.6188,47.6283,114666.0
2019-02-12 14:50:00,50.32,50.33,50.16,50.17,166768.0,47.6378,47.6472,47.4863,47.4958,166768.0
2019-02-12 15:00:00,50.16,50.22,50.15,50.21,155665.0,47.4863,47.5431,47.4768,47.5336,155665.0
2019-02-12 15:10:00,50.21,50.22,50.11,50.11,138434.0,47.5336,47.5431,47.439,47.439,138434.0
2019-02-12 15:20:00,50.12,50.13,50.0,50.05,194010.0,47.4484,47.4579,47.3348,47.3822,194010.0
2019-02-12 15:30:00,50.05,50.11,49.98,50.0,274356.0,47.3822,47.439,47.3159,47.3348,274356.0
2019-02-12 15:40:00,50.01,50.01,49.94,49.95,324478.0,47.3443,47.3443,47.278,47.2875,324478.0
2019-02-12 15:50:00,49.96,50.01,49.88,49.89,560143.0,47.297,47.3443,47.2212,47.2307,560143.0
2019-02-13 09:30:00,50.05,50.26,49.91,49.92,377321.0,47.3822,47.581,47.2496,47.2591,377321.0
2019-02-13 09:40:00,49.94,50.24,49.93,50.23,314844.0,47.278,47.562,47.2686,47.5526,314844.0
2019-02-13 09:50:00,50.23,50.25,50.0,50.1,286649.0,47.5526,47.5715,47.3348,47.4295,286649.0
2019-02-13 10:00:00,50.11,50.2,49.88,49.96,194405.0,47.439,47.5242,47.2212,47.297,194405.0
2019-02-13 10:10:00,49.96,50.08,49.9,49.98,103843.0,47.297,47.4106,47.2401,47.3159,103843.0
2019-02-13 10:20:00,49.97,50.03,49.96,50.02,151767.0,47.3064,47.3632,47.297,47.3538,151767.0
2019-02-13 10:30:00,50.02,50.12,49.98,50.08,155684.0,47.3538,47.4484,47.3159,47.4106,155684.0
2019-02-13 10:40:00,50.09,50.18,50.06,50.18,120722.0,47.42,47.5052,47.3916,47.5052,120722.0
2019-02-13 10:50:00,50.18,50.26,50.14,50.22,113228.0,47.5052,47.581,47.4674,47.5431,113228.0
2019-02-13 11:00:00,50.23,50.31,50.22,50.26,95144.0,47.5526,47.6283,47.5431,47.581,95144.0
2019-02-13 11:10:00,50.27,50.35,50.23,50.33,148478.0,47.5904,47.6662,47.5526,47.6472,148478.0
2019-02-13 11:20:00,50.33,50.46,50.33,50.34,135715.0,47.6472,47.7703,47.6472,47.6567,135715.0
2019-02-13 11:30:00,50.34,50.35,50.24,50.26,174676.0,47.6567,47.6662,47.562,47.581,174676.0
2019-02-13 11:40:00,50.26,50.36,50.22,50.33,76736.0,47.581,47.6756,47.5431,47.6472,76736.0
2019-02-13 11:50:00,50.33,50.46,50.32,50.45,66892.0,47.6472,47.7703,47.6378,47.7608,66892.0
2019-02-13 12:00:00,50.46,50.49,50.4,50.44,92316.0,47.7703,47.7987,47.7135,47.7514,92316.0
2019-02-13 12:10:00,50.44,50.52,50.44,50.48,64914.0,47.7514,47.8271,47.7514,47.7892,64914.0
2019-02-13 12:20:00,50.47,50.49,50.42,50.47,113959.0,47.7798,47.7987,47.7324,47.7798,113959.0
2019-02-13 12:30:00,50.47,50.49,50.43,50.45,67034.0,47.7798,47.7987,47.7419,47.7608,67034.0
2019-02-13 12:40:00,50.45,50.48,50.39,50.48,59871.0,47.7608,47.7892,47.704,47.7892,59871.0
2019-02-13 12:50:00,50.48,50.48,50.38,50.41,56975.0,47.7892,47.7892,47.6946,47.723,56975.0
2019-02-13 13:00:00,50.41,50.47,50.39,50.46,91528.0,47.723,47.7798,47.704,47.7703,91528.0
2019-02-13 13:10:00,50.46,50.56,50.45,50.52,75680.0,47.7703,47.865,47.7608,47.8271,75680.0
2019-02-13 13:20:00,50.52,50.53,50.46,50.46,47062.0,47.8271,47.8366,47.7703,47.7703,47062.0
2019-02-13 13:30:00,50.47,50.52,50.45,50.49,67723.0,47.7798,47.8271,47.7608,47.7987,67723.0
2019-02-13 13:40:00,50.49,50.57,50.49,50.54,48090.0,47.7987,47.8744,47.7987,47.846,48090.0
2019-02-13 13:50:00,50.54,50.65,50.51,50.65,85305.0,47.846,47.9502,47.8176,47.9502,85305.0
2019-02-13 14:00:00,50.65,50.73,50.62,50.72,88005.0,47.9502,48.0259,47.9218,48.0164,88005.0
2019-02-13 14:10:00,50.72,50.73,50.63,50.7,159017.0,48.0164,48.0259,47.9312,47.9975,159017.0
2019-02-13 14:20:00,50.7,50.7,50.63,50.67,91763.0,47.9975,47.9975,47.9312,47.9691,91763.0
2019-02-13 14:30:00,50.68,50.71,50.57,50.58,74510.0,47.9786,48.007,47.8744,47.8839,74510.0
2019-02-13 14:40:00,50.57,50.59,50.52,50.54,75847.0,47.8744,47.8934,47.8271,47.846,75847.0
2019-02-13 14:50:00,50.55,50.56,50.53,50.53,74319.0,47.8555,47.865,47.8366,47.8366,74319.0
2019-02-13 15:00:00,50.53,50.53,50.49,50.51,63598.0,47.8366,47.8366,47.7987,47.8176,63598.0
2019-02-13 15:10:00,50.51,50.54,50.5,50.53,68524.0,47.8176,47.846,47.8082,47.8366,68524.0
2019-02-13 15:20:00,50.53,50.57,50.53,50.55,64764.0,47.8366,47.8744,47.8366,47.8555,64764.0
2019-02-13 15:30:00,50.56,50.56,50.51,50.53,94592.0,47.865,47.865,47.8176,47.8366,94592.0
2019-02-13 15:40:00,50.54,50.54,50.32,50.4,269905.0,47.846,47.846,47.6378,47.7135,269905.0
2019-02-13 15:50:00,50.39,50.43,50.34,50.41,319992.0,47.704,47.7419,47.6567,47.723,319992.0
2019-02-14 09:30:00,50.07,50.47,50.03,50.35,306538.0,47.4011,47.7798,47.3632,47.6662,306538.0
2019-02-14 09:40:00,50.37,50.39,49.95,50.0,205703.0,47.6851,47.704,47.2875,47.3348,205703.0
2019-02-14 09:50:00,50.0,50.49,49.96,50.37,319161.0,47.3348,47.7987,47.297,47.6851,319161.0
2019-02-14 10:00:00,50.37,50.68,50.33,50.62,223265.0,47.6851,47.9786,47.6472,47.9218,223265.0
2019-02-14 10:10:00,50.62,50.7,50.53,50.65,217892.0,47.9218,47.9975,47.8366,47.9502,217892.0
2019-02-14 10:20:00,50.65,50.73,50.6,50.61,109748.0,47.9502,48.0259,47.9028,47.9123,109748.0
2019-02-14 10:30:00,50.61,50.66,50.42,50.45,263100.0,47.9123,47.9596,47.7324,47.7608,263100.0
2019-02-14 10:40:00,50.45,50.53,50.34,50.37,103729.0,47.7608,47.8366,47.6567,47.6851,103729.0
2019-02-14 10:50:00,50.37,50.42,50.15,50.17,164130.0,47.6851,47.7324,47.4768,47.4958,164130.0
2019-02-14 11:00:00,50.17,50.23,50.06,50.13,142526.0,47.4958,47.5526,47.3916,47.4579,142526.0
2019-02-14 11:10:00,50.13,50.24,50.11,50.18,189888.0,47.4579,47.562,47.439,47.5052,189888.0
2019-02-14 11:20:00,50.18,50.18,50.09,50.12,206370.0,47.5052,47.5052,47.42,47.4484,206370.0
2019-02-14 11:30:00,50.14,50.23,50.1,50.18,93346.0,47.4674,47.5526,47.4295,47.5052,93346.0
2019-02-14 11:40:00,50.19,50.35,50.19,50.32,108693.0,47.5147,47.6662,47.5147,47.6378,108693.0
2019-02-14 11:50:00,50.32,50.32,50.19,50.21,58979.0,47.6378,47.6378,47.5147,47.5336,58979.0
2019-02-14 12:00:00,50.21,50.36,50.21,50.33,49231.0,47.5336,47.6756,47.5336,47.6472,49231.0
2019-02-14 12:10:00,50.34,50.36,50.29,50.35,58419.0,47.6567,47.6756,47.6094,47.6662,58419.0
2019-02-14 12:20:00,50.35,50.38,50.33,50.37,69289.0,47.6662,47.6946,47.6472,47.6851,69289.0
2019-02-14 12:30:00,50.37,50.45,50.32,50.41,129749.0,47.6851,47.7608,47.6378,47.723,129749.0
2019-02-14 12:40:00,50.41,50.45,50.4,50.41,70166.0,47.723,47.7608,47.7135,47.723,70166.0
2019-02-14 12:50:00,50.42,50.45,50.4,50.41,50491.0,47.7324,47.7608,47.7135,47.723,50491.0
2019-02-14 13:00:00,50.43,50.45,50.36,50.41,59911.0,47.7419,47.7608,47.6756,47.723,59911.0
2019-02-14 13:10:00,50.4,50.45,50.39,50.42,94272.0,47.7135,47.7608,47.704,47.7324,94272.0
2019-02-14 13:20:00,50.42,50.49,50.4,50.48,41091.0,47.7324,47.7987,47.7135,47.7892,41091.0
2019-02-14 13:30:00,50.47,50.53,50.45,50.52,64610.0,47.7798,47.8366,47.7608,47.8271,64610.0
2019-02-14 13:40:00,50.51,50.58,50.51,50.54,56480.0,47.8176,47.8839,47.8176,47.846,56480.0
2019-02-14 13:50:00,50.55,50.58,50.5,50.56,38076.0,47.8555,47.8839,47.8082,47.865,38076.0
2019-02-14 14:00:00,50.55,50.57,50.5,50.56,47683.0,47.8555,47.8744,47.8082,47.865,47683.0
2019-02-14 14:10:00,50.57,50.6,50.51,50.56,131975.0,47.8744,47.9028,47.8176,47.865,131975.0
2019-02-14 14:20:00,50.56,50.64,50.56,50.61,51729.0,47.865,47.9407,47.865,47.9123,51729.0
2019-02-14 14:30:00,50.62,50.62,50.54,50.6,78088.0,47.9218,47.9218,47.846,47.9028,78088.0
2019-02-14 14:40:00,50.61,50.62,50.55,50.57,66664.0,47.9123,47.9218,47.8555,47.8744,66664.0
2019-02-14 14:50:00,50.56,50.56,50.44,50.45,77414.0,47.865,47.865,47.7514,47.7608,77414.0
2019-02-14 15:00:00,50.45,50.58,50.44,50.48,96602.0,47.7608,47.8839,47.7514,47.7892,96602.0
2019-02-14 15:10:00,50.48,50.51,50.44,50.45,56794.0,47.7892,47.8176,47.7514,47.7608,56794.0
2019-02-14 15:20:00,50.44,50.44,50.39,50.4,166979.0,47.7514,47.7514,47.704,47.7135,166979.0
2019-02-14 15:30:00,50.4,50.61,50.4,50.58,114124.0,47.7135,47.9123,47.7135,47.8839,114124.0
2019-02-14 15:40:00,50.57,50.6,50.55,50.55,149890.0,47.8744,47.9028,47.8555,47.8555,149890.0
2019-02-14 15:50:00,50.55,50.58,50.48,50.48,303951.0,47.8555,47.8839,47.7892,47.7892,303951.0
2019-02-15 09:30:00,50.89,50.94,50.56,50.88,377731.0,48.1774,48.2247,47.865,48.1679,377731.0
2019-02-15 09:40:00,50.88,51.02,50.87,50.99,276536.0,48.1679,48.3004,48.1584,48.272,276536.0
2019-02-15 09:50:00,50.98,51.22,50.93,51.22,219826.0,48.2626,48.4898,48.2152,48.4898,219826.0
2019-02-15 10:00:00,51.23,51.26,51.1,51.18,229986.0,48.4993,48.5277,48.3762,48.4519,229986.0
2019-02-15 10:10:00,51.19,51.25,51.13,51.2,173607.0,48.4614,48.5182,48.4046,48.4709,173607.0
2019-02-15 10:20:00,51.21,51.26,51.12,51.24,122610.0,48.4803,48.5277,48.3951,48.5087,122610.0
2019-02-15 10:30:00,51.24,51.34,51.19,51.34,129280.0,48.5087,48.6034,48.4614,48.6034,129280.0
2019-02-15 10:40:00,51.33,51.4,51.28,51.39,130468.0,48.5939,48.6602,48.5466,48.6507,130468.0
2019-02-15 10:50:00,51.39,51.42,51.33,51.39,91359.0,48.6507,48.6791,48.5939,48.6507,91359.0
2019-02-15 11:00:00,51.39,51.43,51.34,51.42,103957.0,48.6507,48.6886,48.6034,48.6791,103957.0
2019-02-15 11:10:00,51.42,51.42,51.36,51.41,95404.0,48.6791,48.6791,48.6223,48.6697,95404.0
2019-02-15 11:20:00,51.41,51.42,51.35,51.39,131463.0,48.6697,48.6791,48.6129,48.6507,131463.0
2019-02-15 11:30:00,51.38,51.42,51.35,51.41,108270.0,48.6413,48.6791,48.6129,48.6697,108270.0
2019-02-15 11:40:00,51.42,51.47,51.27,51.28,114293.0,48.6791,48.7265,48.5371,48.5466,114293.0
2019-02-15 11:50:00,51.28,51.32,51.25,51.3,87614.0,48.5466,48.5845,48.5182,48.5655,87614.0
2019-02-15 12:00:00,51.31,51.33,51.27,51.3,71217.0,48.575,48.5939,48.5371,48.5655,71217.0
2019-02-15 12:10:00,51.3,51.36,51.29,51.32,87724.0,48.5655,48.6223,48.5561,48.5845,87724.0
2019-02-15 12:20:00,51.32,51.32,51.26,51.29,71420.0,48.5845,48.5845,48.5277,48.5561,71420.0
2019-02-15 12:30:00,51.29,51.34,51.27,51.33,76244.0,48.5561,48.6034,48.5371,48.5939,76244.0
2019-02-15 12:40:00,51.33,51.35,51.3,51.34,81486.0,48.5939,48.6129,48.5655,48.6034,81486.0
2019-02-15 12:50:00,51.34,51.38,51.33,51.36,52855.0,48.6034,48.6413,48.5939,48.6223,52855.0
2019-02-15 13:00:00,51.36,51.41,51.34,51.36,83764.0,48.6223,48.6697,48.6034,48.6223,83764.0
2019-02-15 13:10:00,51.36,51.36,51.32,51.32,76719.0,48.6223,48.6223,48.5845,48.5845,76719.0
2019-02-15 13:20:00,51.33,51.37,51.3,51.3,71931.0,48.5939,48.6318,48.5655,48.5655,71931.0
2019-02-15 13:30:00,51.3,51.31,51.25,51.27,74307.0,48.5655,48.575,48.5182,48.5371,74307.0
2019-02-15 13:40:00,51.27,51.29,51.18,51.19,86508.0,48.5371,48.5561,48.4519,48.4614,86508.0
2019-02-15 13:50:00,51.18,51.2,51.08,51.12,75050.0,48.4519,48.4709,48.3573,48.3951,75050.0
2019-02-15 14:00:00,51.11,51.21,51.07,51.19,80873.0,48.3857,48.4803,48.3478,48.4614,80873.0
2019-02-15 14:10:00,51.19,51.21,51.1,51.17,80624.0,48.4614,48.4803,48.3762,48.4425,80624.0
2019-02-15 14:20:00,51.17,51.19,51.1,51.19,85995.0,48.4425,48.4614,48.3762,48.4614,85995.0
2019-02-15 14:30:00,51.2,51.22,51.16,51.19,72424.0,48.4709,48.4898,48.433,48.4614,72424.0
2019-02-15 14:40:00,51.19,51.24,51.18,51.23,65774.0,48.4614,48.5087,48.4519,48.4993,65774.0
2019-02-15 14:50:00,51.23,51.24,51.16,51.21,123766.0,48.4993,48.5087,48.433,48.4803,123766.0
2019-02-15 15:00:00,51.21,51.24,51.17,51.18,94924.0,48.4803,48.5087,48.4425,48.4519,94924.0
2019-02-15 15:10:00,51.18,51.19,51.1,51.13,261793.0,48.4519,48.4614,48.3762,48.4046,261793.0
2019-02-15 15:20:00,51.13,51.2,51.12,51.16,162768.0,48.4046,48.4709,48.3951,48.433,162768.0
2019-02-15 15:30:00,51.16,51.17,51.08,51.12,157070.0,48.433,48.4425,48.3573,48.3951,157070.0
2019-02-15 15:40:00,51.11,51.27,51.11,51.19,291214.0,48.3857,48.5371,48.3857,48.4614,291214.0
2019-02-15 15:50:00,51.18,51.18,51.06,51.1,422900.0,48.4519,48.4519,48.3383,48.3762,422900.0
2019-02-19 09:30:00,51.0,51.45,50.95,51.35,294418.0,48.2815,48.7075,48.2342,48.6129,294418.0
2019-02-19 09:40:00,51.35,51.52,51.3,51.46,253875.0,48.6129,48.7738,48.5655,48.717,253875.0
2019-02-19 09:50:00,51.45,51.74,51.44,51.72,177876.0,48.7075,48.9821,48.6981,48.9631,177876.0
2019-02-19 10:00:00,51.73,51.75,51.55,51.61,243320.0,48.9726,48.9915,48.8022,48.859,243320.0
2019-02-19 10:10:00,51.61,51.76,51.59,51.68,156451.0,48.859,49.001,48.8401,48.9253,156451.0
2019-02-19 10:20:00,51.69,51.72,51.62,51.68,137486.0,48.9347,48.9631,48.8685,48.9253,137486.0
2019-02-19 10:30:00,51.67,51.68,51.43,51.5,201745.0,48.9158,48.9253,48.6886,48.7549,201745.0
2019-02-19 10:40:00,51.5,51.64,51.49,51.59,131394.0,48.7549,48.8874,48.7454,48.8401,131394.0
2019-02-19 10:50:00,51.59,51.64,51.55,51.6,95600.0,48.8401,48.8874,48.8022,48.8495,95600.0
2019-02-19 11:00:00,51.61,51.69,51.59,51.65,139886.0,48.859,48.9347,48.8401,48.8969,139886.0
2019-02-19 11:10:00,51.65,51.72,51.64,51.7,108601.0,48.8969,48.9631,48.8874,48.9442,108601.0
2019-02-19 11:20:00,51.7,51.79,51.67,51.76,116405.0,48.9442,49.0294,48.9158,49.001,116405.0
2019-02-19 11:30:00,51.76,51.84,51.71,51.83,169287.0,49.001,49.0767,48.9537,49.0673,169287.0
2019-02-19 11:40:00,51.84,51.97,51.82,51.94,127850.0,49.0767,49.1998,49.0578,49.1714,127850.0
2019-02-19 11:50:00,51.94,52.0,51.93,51.99,108600.0,49.1714,49.2282,49.1619,49.2187,108600.0
2019-02-19 12:00:00,51.99,52.07,51.97,52.07,128535.0,49.2187,49.2945,49.1998,49.2945,128535.0
2019-02-19 12:10:00,52.06,52.1,52.02,52.1,72020.0,49.285,49.3229,49.2471,49.3229,72020.0
2019-02-19 12:20:00,52.1,52.13,52.03,52.05,204601.0,49.3229,49.3513,49.2566,49.2755,204601.0
2019-02-19 12:30:00,52.05,52.05,51.95,52.0,95735.0,49.2755,49.2755,49.1809,49.2282,95735.0
2019-02-19 12:40:00,52.0,52.02,51.96,51.97,73196.0,49.2282,49.2471,49.1903,49.1998,73196.0
2019-02-19 12:50:00,51.98,52.08,51.97,52.01,92487.0,49.2093,49.3039,49.1998,49.2377,92487.0
2019-02-19 13:00:00,52.01,52.05,51.91,52.05,94185.0,49.2377,49.2755,49.143,49.2755,94185.0
2019-02-19 13:10:00,52.05,52.12,52.03,52.09,70628.0,49.2755,49.3418,49.2566,49.3134,70628.0
2019-02-19 13:20:00,52.09,52.13,52.04,52.1,227853.0,49.3134,49.3513,49.2661,49.3229,227853.0
2019-02-19 13:30:00,52.11,52.16,52.08,52.12,104282.0,49.3323,49.3797,49.3039,49.3418,104282.0
2019-02-19 13:40:00,52.12,52.12,52.05,52.06,101998.0,49.3418,49.3418,49.2755,49.285,101998.0
2019-02-19 13:50:00,52.07,52.1,52.04,52.09,100785.0,49.2945,49.3229,49.2661,49.3134,100785.0
2019-02-19 14:00:00,52.09,52.12,52.05,52.1,98533.0,49.3134,49.3418,49.2755,49.3229,98533.0
2019-02-19 14:10:00,52.1,52.11,52.03,52.11,104026.0,49.3229,49.3323,49.2566,49.3323,104026.0
2019-02-19 14:20:00,52.1,52.22,52.1,52.2,100186.0,49.3229,49.4365,49.3229,49.4176,100186.0
2019-02-19 14:30:00,52.2,52.2,52.09,52.15,95546.0,49.4176,49.4176,49.3134,49.3702,95546.0
2019-02-19 14:40:00,52.15,52.19,52.14,52.18,91445.0,49.3702,49.4081,49.3607,49.3986,91445.0
2019-02-19 14:50:00,52.18,52.22,52.13,52.18,131960.0,49.3986,49.4365,49.3513,49.3986,131960.0
2019-02-19 15:00:00,52.18,52.2,52.11,52.2,115724.0,49.3986,49.4176,49.3323,49.4176,115724.0
2019-02-19 15:10:00,52.19,52.2,52.11,52.12,125992.0,49.4081,49.4176,49.3323,49.3418,125992.0
2019-02-19 15:20:00,52.12,52.13,52.07,52.12,127534.0,49.3418,49.3513,49.2945,49.3418,127534.0
2019-02-19 15:30:00,52.11,52.17,52.05,52.11,178355.0,49.3323,49.3892,49.2755,49.3323,178355.0
2019-02-19 15:40:00,52.11,52.21,52.05,52.05,292680.0,49.3323,49.427,49.2755,49.2755,292680.0
2019-02-19 15:50:00,52.05,52.08,51.8,51.82,606089.0,49.2755,49.3039,49.0389,49.0578,606089.0
2019-02-20 09:30:00,51.18,51.22,50.57,51.03,590604.0,48.4519,48.4898,47.8744,48.3099,590604.0
2019-02-20 09:40:00,51.03,51.08,50.8,50.83,250723.0,48.3099,48.3573,48.0922,48.1206,250723.0
2019-02-20 09:50:00,50.82,50.97,50.68,50.88,230782.0,48.1111,48.2531,47.9786,48.1679,230782.0
2019-02-20 10:00:00,50.89,50.95,50.82,50.93,145734.0,48.1774,48.2342,48.1111,48.2152,145734.0
2019-02-20 10:10:00,50.93,50.96,50.78,50.8,162223.0,48.2152,48.2436,48.0732,48.0922,162223.0
2019-02-20 10:20:00,50.8,50.84,50.72,50.84,169106.0,48.0922,48.13,48.0164,48.13,169106.0
2019-02-20 10:30:00,50.84,50.93,50.77,50.82,165354.0,48.13,48.2152,48.0638,48.1111,165354.0
2019-02-20 10:40:00,50.83,50.93,50.81,50.86,162695.0,48.1206,48.2152,48.1016,48.149,162695.0
2019-02-20 10:50:00,50.87,50.97,50.81,50.83,145656.0,48.1584,48.2531,48.1016,48.1206,145656.0
2019-02-20 11:00:00,50.83,50.99,50.83,50.96,116825.0,48.1206,48.272,48.1206,48.2436,116825.0
2019-02-20 11:10:00,50.96,51.06,50.88,51.05,135884.0,48.2436,48.3383,48.1679,48.3289,135884.0
2019-02-20 11:20:00,51.06,51.17,51.03,51.08,170441.0,48.3383,48.4425,48.3099,48.3573,170441.0
2019-02-20 11:30:00,51.07,51.21,51.05,51.16,168670.0,48.3478,48.4803,48.3289,48.433,168670.0
2019-02-20 11:40:00,51.17,51.18,51.04,51.16,137523.0,48.4425,48.4519,48.3194,48.433,137523.0
2019-02-20 11:50:00,51.16,51.27,51.11,51.16,127049.0,48.433,48.5371,48.3857,48.433,127049.0
2019-02-20 12:00:00,51.16,51.24,51.14,51.22,91308.0,48.433,48.5087,48.4141,48.4898,91308.0
2019-02-20 12:10:00,51.21,51.35,51.18,51.35,112178.0,48.4803,48.6129,48.4519,48.6129,112178.0
2019-02-20 12:20:00,51.36,51.37,51.23,51.26,109865.0,48.6223,48.6318,48.4993,48.5277,109865.0
2019-02-20 12:30:00,51.26,51.42,51.23,51.41,181415.0,48.5277,48.6791,48.4993,48.6697,181415.0
2019-02-20 12:40:00,51.42,51.44,51.37,51.43,90302.0,48.6791,48.6981,48.6318,48.6886,90302.0
2019-02-20 12:50:00,51.43,51.45,51.31,51.38,100054.0,48.6886,48.7075,48.575,48.6413,100054.0
2019-02-20 13:00:00,51.38,51.45,51.36,51.42,83319.0,48.6413,48.7075,48.6223,48.6791,83319.0
2019-02-20 13:10:00,51.42,51.52,51.42,51.52,79949.0,48.6791,48.7738,48.6791,48.7738,79949.0
2019-02-20 13:20:00,51.52,51.53,51.41,51.51,136460.0,48.7738,48.7833,48.6697,48.7643,136460.0
2019-02-20 13:30:00,51.52,51.57,51.48,51.51,139934.0,48.7738,48.8211,48.7359,48.7643,139934.0
2019-02-20 13:40:00,51.52,51.64,51.49,51.53,225538.0,48.7738,48.8874,48.7454,48.7833,225538.0
2019-02-20 13:50:00,51.53,51.57,51.44,51.49,77172.0,48.7833,48.8211,48.6981,48.7454,77172.0
2019-02-20 14:00:00,51.49,51.55,51.39,51.41,111713.0,48.7454,48.8022,48.6507,48.6697,111713.0
2019-02-20 14:10:00,51.42,51.45,51.32,51.36,92017.0,48.6791,48.7075,48.5845,48.6223,92017.0
2019-02-20 14:20:00,51.36,51.41,51.29,51.4,102542.0,48.6223,48.6697,48.5561,48.6602,102542.0
2019-02-20 14:30:00,51.41,51.55,51.4,51.48,122787.0,48.6697,48.8022,48.6602,48.7359,122787.0
2019-02-20 14:40:00,51.49,51.51,51.44,51.46,98414.0,48.7454,48.7643,48.6981,48.717,98414.0
2019-02-20 14:50:00,51.45,51.5,51.39,51.39,106241.0,48.7075,48.7549,48.6507,48.6507,106241.0
2019-02-20 15:00:00,51.4,51.41,51.34,51.39,104687.0,48.6602,48.6697,48.6034,48.6507,104687.0
2019-02-20 15:10:00,51.4,51.41,51.32,51.35,102010.0,48.6602,48.6697,48.5845,48.6129,102010.0
2019-02-20 15:20:00,51.35,51.37,51.3,51.32,132153.0,48.6129,48.6318,48.5655,48.5845,132153.0
2019-02-20 15:30:00,51.33,51.35,51.26,51.35,180344.0,48.5939,48.6129,48.5277,48.6129,180344.0
2019-02-20 15:40:00,51.35,51.45,51.33,51.42,375536.0,48.6129,48.7075,48.5939,48.6791,375536.0
2019-02-20 15:50:00,51.42,51.42,51.16,51.25,446093.0,48.6791,48.6791,48.433,48.5182,446093.0
2019-02-21 09:30:00,51.2,51.7,51.1,51.58,302860.0,48.4709,48.9442,48.3762,48.8306,302860.0
2019-02-21 09:40:00,51.57,51.78,51.43,51.69,348723.0,48.8211,49.0199,48.6886,48.9347,348723.0
2019-02-21 09:50:00,51.68,51.69,51.53,51.66,189777.0,48.9253,48.9347,48.7833,48.9063,189777.0
2019-02-21 10:00:00,51.66,51.84,51.63,51.7,171099.0,48.9063,49.0767,48.8779,48.9442,171099.0
2019-02-21 10:10:00,51.7,51.85,51.63,51.76,153823.0,48.9442,49.0862,48.8779,49.001,153823.0
2019-02-21 10:20:00,51.77,51.85,51.7,51.73,137091.0,49.0105,49.0862,48.9442,48.9726,137091.0
2019-02-21 10:30:00,51.74,51.81,51.7,51.78,109049.0,48.9821,49.0483,48.9442,49.0199,109049.0
2019-02-21 10:40:00,51.79,51.8,51.66,51.68,101236.0,49.0294,49.0389,48.9063,48.9253,101236.0
2019-02-21 10:50:00,51.69,51.74,51.58,51.6,161078.0,48.9347,48.9821,48.8306,48.8495,161078.0
2019-02-21 11:00:00,51.61,51.64,51.49,51.54,127522.0,48.859,48.8874,48.7454,48.7927,127522.0
2019-02-21 11:10:00,51.54,51.58,51.4,51.42,152021.0,48.7927,48.8306,48.6602,48.6791,152021.0
2019-02-21 11:20:00,51.41,51.43,51.32,51.35,291132.0,48.6697,48.6886,48.5845,48.6129,291132.0
2019-02-21 11:30:00,51.34,51.51,51.34,51.39,139359.0,48.6034,48.7643,48.6034,48.6507,139359.0
2019-02-21 11:40:00,51.39,51.45,51.36,51.44,94987.0,48.6507,48.7075,48.6223,48.6981,94987.0
2019-02-21 11:50:00,51.45,51.67,51.4,51.66,98569.0,48.7075,48.9158,48.6602,48.9063,98569.0
2019-02-21 12:00:00,51.66,51.72,51.62,51.71,98865.0,48.9063,48.9631,48.8685,48.9537,98865.0
2019-02-21 12:10:00,51.71,51.73,51.6,51.7,111535.0,48.9537,48.9726,48.8495,48.9442,111535.0
2019-02-21 12:20:00,51.7,51.78,51.66,51.77,117940.0,48.9442,49.0199,48.9063,49.0105,117940.0
2019-02-21 12:30:00,51.77,51.86,51.75,51.75,97391.0,49.0105,49.0957,48.9915,48.9915,97391.0
2019-02-21 12:40:00,51.75,51.78,51.65,51.67,68495.0,48.9915,49.0199,48.8969,48.9158,68495.0
2019-02-21 12:50:00,51.67,51.71,51.61,51.69,54737.0,48.9158,48.9537,48.859,48.9347,54737.0
2019-02-21 13:00:00,51.7,51.74,51.62,51.73,91811.0,48.9442,48.9821,48.8685,48.9726,91811.0
2019-02-21 13:10:00,51.74,51.77,51.66,51.71,67474.0,48.9821,49.0105,48.9063,48.9537,67474.0
2019-02-21 13:20:00,51.71,51.74,51.65,51.72,147800.0,48.9537,48.9821,48.8969,48.9631,147800.0
2019-02-21 13:30:00,51.72,51.74,51.63,51.63,60790.0,48.9631,48.9821,48.8779,48.8779,60790.0
2019-02-21 13:40:00,51.63,51.68,51.59,51.64,67634.0,48.8779,48.9253,48.8401,48.8874,67634.0
2019-02-21 13:50:00,51.64,51.68,51.61,51.62,56829.0,48.8874,48.9253,48.859,48.8685,56829.0
2019-02-21 14:00:00,51.63,51.74,51.62,51.73,63175.0,48.8779,48.9821,48.8685,48.9726,63175.0
2019-02-21 14:10:00,51.73,51.74,51.63,51.68,87345.0,48.9726,48.9821,48.8779,48.9253,87345.0
2019-02-21 14:20:00,51.68,51.69,51.55,51.6,84650.0,48.9253,48.9347,48.8022,48.8495,84650.0
2019-02-21 14:30:00,51.61,51.64,51.55,51.57,72654.0,48.859,48.8874,48.8022,48.8211,72654.0
2019-02-21 14:40:00,51.57,51.61,51.49,51.53,80912.0,48.8211,48.859,48.7454,48.7833,80912.0
2019-02-21 14:50:00,51.53,51.55,51.44,51.51,115965.0,48.7833,48.8022,48.6981,48.7643,115965.0
2019-02-21 15:00:00,51.5,51.59,51.47,51.57,93305.0,48.7549,48.8401,48.7265,48.8211,93305.0
2019-02-21 15:10:00,51.57,51.6,51.51,51.54,127773.0,48.8211,48.8495,48.7643,48.7927,127773.0
2019-02-21 15:20:00,51.54,51.57,51.5,51.51,103387.0,48.7927,48.8211,48.7549,48.7643,103387.0
2019-02-21 15:30:00,51.52,51.52,51.38,51.52,159696.0,48.7738,48.7738,48.6413,48.7738,159696.0
2019-02-21 15:40:00,51.52,51.63,51.51,51.6,236942.0,48.7738,48.8779,48.7643,48.8495,236942.0
2019-02-21 15:50:00,51.59,51.59,51.42,51.49,434401.0,48.8401,48.8401,48.6791,48.7454,434401.0
2019-02-22 09:30:00,51.6,51.96,51.53,51.88,330862.0,48.8495,49.1903,48.7833,49.1146,330862.0
2019-02-22 09:40:00,51.87,51.93,51.46,51.47,188299.0,49.1051,49.1619,48.717,48.7265,188299.0
2019-02-22 09:50:00,51.48,51.67,51.47,51.66,134238.0,48.7359,48.9158,48.7265,48.9063,134238.0
2019-02-22 10:00:00,51.66,51.76,51.62,51.73,128997.0,48.9063,49.001,48.8685,48.9726,128997.0
2019-02-22 10:10:00,51.74,51.75,51.4,51.41,113213.0,48.9821,48.9915,48.6602,48.6697,113213.0
2019-02-22 10:20:00,51.4,51.43,51.33,51.39,179029.0,48.6602,48.6886,48.5939,48.6507,179029.0
2019-02-22 10:30:00,51.38,51.44,51.29,51.3,145843.0,48.6413,48.6981,48.5561,48.5655,145843.0
2019-02-22 10:40:00,51.29,51.35,51.28,51.29,85488.0,48.5561,48.6129,48.5466,48.5561,85488.0
2019-02-22 10:50:00,51.29,51.32,51.24,51.29,119396.0,48.5561,48.5845,48.5087,48.5561,119396.0
2019-02-22 11:00:00,51.29,51.42,51.28,51.42,60731.0,48.5561,48.6791,48.5466,48.6791,60731.0
2019-02-22 11:10:00,51.42,51.42,51.31,51.33,118297.0,48.6791,48.6791,48.575,48.5939,118297.0
2019-02-22 11:20:00,51.33,51.45,51.29,51.44,87438.0,48.5939,48.7075,48.5561,48.6981,87438.0
2019-02-22 11:30:00,51.45,51.51,51.42,51.51,120857.0,48.7075,48.7643,48.6791,48.7643,120857.0
2019-02-22 11:40:00,51.51,51.54,51.5,51.51,66078.0,48.7643,48.7927,48.7549,48.7643,66078.0
2019-02-22 11:50:00,51.51,51.53,51.46,51.51,79577.0,48.7643,48.7833,48.717,48.7643,79577.0
2019-02-22 12:00:00,51.51,51.56,51.5,51.5,55513.0,48.7643,48.8117,48.7549,48.7549,55513.0
2019-02-22 12:10:00,51.5,51.5,51.4,51.45,56530.0,48.7549,48.7549,48.6602,48.7075,56530.0
2019-02-22 12:20:00,51.45,51.51,51.43,51.5,65654.0,48.7075,48.7643,48.6886,48.7549,65654.0
2019-02-22 12:30:00,51.51,51.56,51.5,51.55,77176.0,48.7643,48.8117,48.7549,48.8022,77176.0
2019-02-22 12:40:00,51.55,51.61,51.55,51.59,81236.0,48.8022,48.859,48.8022,48.8401,81236.0
2019-02-22 12:50:00,51.59,51.59,51.46,51.51,100727.0,48.8401,48.8401,48.717,48.7643,100727.0
2019-02-22 13:00:00,51.5,51.53,51.42,51.42,169627.0,48.7549,48.7833,48.6791,48.6791,169627.0
2019-02-22 13:10:00,51.43,51.44,51.31,51.38,59182.0,48.6886,48.6981,48.575,48.6413,59182.0
2019-02-22 13:20:00,51.37,51.39,51.35,51.37,40886.0,48.6318,48.6507,48.6129,48.6318,40886.0
2019-02-22 13:30:00,51.38,51.43,51.37,51.4,67516.0,48.6413,48.6886,48.6318,48.6602,67516.0
2019-02-22 13:40:00,51.41,51.41,51.37,51.39,78274.0,48.6697,48.6697,48.6318,48.6507,78274.0
2019-02-22 13:50:00,51.39,51.39,51.3,51.33,55161.0,48.6507,48.6507,48.5655,48.5939,55161.0
2019-02-22 14:00:00,51.32,51.37,51.27,51.36,57984.0,48.5845,48.6318,48.5371,48.6223,57984.0
2019-02-22 14:10:00,51.37,51.45,51.37,51.45,89739.0,48.6318,48.7075,48.6318,48.7075,89739.0
2019-02-22 14:20:00,51.45,51.46,51.44,51.45,82497.0,48.7075,48.717,48.6981,48.7075,82497.0
2019-02-22 14:30:00,51.45,51.46,51.4,51.43,189507.0,48.7075,48.717,48.6602,48.6886,189507.0
2019-02-22 14:40:00,51.42,51.45,51.37,51.43,161349.0,48.6791,48.7075,48.6318,48.6886,161349.0
2019-02-22 14:50:00,51.43,51.5,51.43,51.46,92031.0,48.6886,48.7549,48.6886,48.717,92031.0
2019-02-22 15:00:00,51.46,51.49,51.45,51.47,112665.0,48.717,48.7454,48.7075,48.7265,112665.0
2019-02-22 15:10:00,51.47,51.49,51.46,51.48,91946.0,48.7265,48.7454,48.717,48.7359,91946.0
2019-02-22 15:20:00,51.47,51.51,51.47,51.5,112124.0,48.7265,48.7643,48.7265,48.7549,112124.0
2019-02-22 15:30:00,51.5,51.5,51.44,51.47,116650.0,48.7549,48.7549,48.6981,48.7265,116650.0
2019-02-22 15:40:00,51.48,51.66,51.47,51.6,256324.0,48.7359,48.9063,48.7265,48.8495,256324.0
2019-02-22 15:50:00,51.61,51.61,51.49,51.52,358796.0,48.859,48.859,48.7454,48.7738,358796.0
2019-02-25 09:30:00,51.81,51.87,51.55,51.76,218732.0,49.0483,49.1051,48.8022,49.001,218732.0
2019-02-25 09:40:00,51.76,51.8,51.65,51.68,129207.0,49.001,49.0389,48.8969,48.9253,129207.0
2019-02-25 09:50:00,51.68,51.76,51.65,51.71,114406.0,48.9253,49.001,48.8969,48.9537,114406.0
2019-02-25 10:00:00,51.71,51.75,51.61,51.61,143364.0,48.9537,48.9915,48.859,48.859,143364.0
2019-02-25 10:10:00,51.6,51.61,51.33,51.34,161488.0,48.8495,48.859,48.5939,48.6034,161488.0
2019-02-25 10:20:00,51.34,51.43,51.27,51.41,159122.0,48.6034,48.6886,48.5371,48.6697,159122.0
2019-02-25 10:30:00,51.41,51.48,51.4,51.48,127667.0,48.6697,48.7359,48.6602,48.7359,127667.0
2019-02-25 10:40:00,51.48,51.6,51.48,51.6,121379.0,48.7359,48.8495,48.7359,48.8495,121379.0
2019-02-25 10:50:00,51.6,51.64,51.56,51.62,69026.0,48.8495,48.8874,48.8117,48.8685,69026.0
2019-02-25 11:00:00,51.63,51.71,51.62,51.68,129812.0,48.8779,48.9537,48.8685,48.9253,129812.0
2019-02-25 11:10:00,51.68,51.73,51.63,51.72,118230.0,48.9253,48.9726,48.8779,48.9631,118230.0
2019-02-25 11:20:00,51.71,51.75,51.7,51.75,92231.0,48.9537,48.9915,48.9442,48.9915,92231.0
2019-02-25 11:30:00,51.75,51.77,51.65,51.68,84268.0,48.9915,49.0105,48.8969,48.9253,84268.0
2019-02-25 11:40:00,51.67,51.67,51.6,51.65,48228.0,48.9158,48.9158,48.8495,48.8969,48228.0
2019-02-25 11:50:00,51.65,51.68,51.61,51.61,53806.0,48.8969,48.9253,48.859,48.859,53806.0
2019-02-25 12:00:00,51.61,51.65,51.47,51.48,129987.0,48.859,48.8969,48.7265,48.7359,129987.0
2019-02-25 12:10:00,51.47,51.57,51.47,51.57,98713.0,48.7265,48.8211,48.7265,48.8211,98713.0
2019-02-25 12:20:00,51.56,51.57,51.52,51.52,69243.0,48.8117,48.8211,48.7738,48.7738,69243.0
2019-02-25 12:30:00,51.52,51.53,51.48,51.52,106677.0,48.7738,48.7833,48.7359,48.7738,106677.0
2019-02-25 12:40:00,51.52,51.58,51.51,51.56,96776.0,48.7738,48.8306,48.7643,48.8117,96776.0
2019-02-25 12:50:00,51.56,51.58,51.4,51.42,135102.0,48.8117,48.8306,48.6602,48.6791,135102.0
2019-02-25 13:00:00,51.42,51.52,51.41,51.5,84687.0,48.6791,48.7738,48.6697,48.7549,84687.0
2019-02-25 13:10:00,51.49,51.55,51.49,51.52,69285.0,48.7454,48.8022,48.7454,48.7738,69285.0
2019-02-25 13:20:00,51.52,51.55,51.5,51.51,94556.0,48.7738,48.8022,48.7549,48.7643,94556.0
2019-02-25 13:30:00,51.5,51.51,51.43,51.43,146185.0,48.7549,48.7643,48.6886,48.6886,146185.0
2019-02-25 13:40:00,51.43,51.54,51.43,51.53,74273.0,48.6886,48.7927,48.6886,48.7833,74273.0
2019-02-25 13:50:00,51.53,51.54,51.47,51.48,60145.0,48.7833,48.7927,48.7265,48.7359,60145.0
2019-02-25 14:00:00,51.48,51.51,51.48,51.5,77369.0,48.7359,48.7643,48.7359,48.7549,77369.0
2019-02-25 14:10:00,51.5,51.53,51.36,51.37,87189.0,48.7549,48.7833,48.6223,48.6318,87189.0
2019-02-25 14:20:00,51.37,51.37,51.28,51.31,87329.0,48.6318,48.6318,48.5466,48.575,87329.0
2019-02-25 14:30:00,51.31,51.4,51.29,51.37,137466.0,48.575,48.6602,48.5561,48.6318,137466.0
2019-02-25 14:40:00,51.37,51.41,51.3,51.39,113013.0,48.6318,48.6697,48.5655,48.6507,113013.0
2019-02-25 14:50:00,51.38,51.39,51.33,51.35,119774.0,48.6413,48.6507,48.5939,48.6129,119774.0
2019-02-25 15:00:00,51.35,51.43,51.34,51.41,118449.0,48.6129,48.6886,48.6034,48.6697,118449.0
2019-02-25 15:10:00,51.41,51.49,51.4,51.48,129980.0,48.6697,48.7454,48.6602,48.7359,129980.0
2019-02-25 15:20:00,51.49,51.52,51.35,51.47,293457.0,48.7454,48.7738,48.6129,48.7265,293457.0
2019-02-25 15:30:00,51.47,51.5,51.36,51.5,248696.0,48.7265,48.7549,48.6223,48.7549,248696.0
2019-02-25 15:40:00,51.5,51.53,51.45,51.49,239263.0,48.7549,48.7833,48.7075,48.7454,239263.0
2019-02-25 15:50:00,51.48,51.49,51.36,51.4,431897.0,48.7359,48.7454,48.6223,48.6602,431897.0
2019-02-26 09:30:00,51.4,51.86,51.32,51.84,260268.0,48.6602,49.0957,48.5845,49.0767,260268.0
2019-02-26 09:40:00,51.85,51.96,51.73,51.77,152787.0,49.0862,49.1903,48.9726,49.0105,152787.0
2019-02-26 09:50:00,51.77,51.84,51.76,51.78,76148.0,49.0105,49.0767,49.001,49.0199,76148.0
2019-02-26 10:00:00,51.78,51.9,51.73,51.74,206476.0,49.0199,49.1335,48.9726,48.9821,206476.0
2019-02-26 10:10:00,51.73,51.88,51.69,51.87,67055.0,48.9726,49.1146,48.9347,49.1051,67055.0
2019-02-26 10:20:00,51.86,51.87,51.66,51.66,221274.0,49.0957,49.1051,48.9063,48.9063,221274.0
2019-02-26 10:30:00,51.67,51.78,51.65,51.75,74513.0,48.9158,49.0199,48.8969,48.9915,74513.0
2019-02-26 10:40:00,51.75,51.77,51.73,51.73,132221.0,48.9915,49.0105,48.9726,48.9726,132221.0
2019-02-26 10:50:00,51.73,51.74,51.53,51.61,164427.0,48.9726,48.9821,48.7833,48.859,164427.0
2019-02-26 11:00:00,51.61,51.72,51.61,51.7,75161.0,48.859,48.9631,48.859,48.9442,75161.0
2019-02-26 11:10:00,51.69,51.8,51.68,51.68,59984.0,48.9347,49.0389,48.9253,48.9253,59984.0
2019-02-26 11:20:00,51.68,51.84,51.67,51.79,316619.0,48.9253,49.0767,48.9158,49.0294,316619.0
2019-02-26 11:30:00,51.79,51.88,51.78,51.87,90781.0,49.0294,49.1146,49.0199,49.1051,90781.0
2019-02-26 11:40:00,51.87,51.89,51.83,51.85,138109.0,49.1051,49.1241,49.0673,49.0862,138109.0
2019-02-26 11:50:00,51.85,51.87,51.72,51.76,124944.0,49.0862,49.1051,48.9631,49.001,124944.0
2019-02-26 12:00:00,51.77,51.8,51.75,51.77,96045.0,49.0105,49.0389,48.9915,49.0105,96045.0
2019-02-26 12:10:00,51.76,51.81,51.75,51.79,191860.0,49.001,49.0483,48.9915,49.0294,191860.0
2019-02-26 12:20:00,51.79,51.81,51.76,51.77,64125.0,49.0294,49.0483,49.001,49.0105,64125.0
2019-02-26 12:30:00,51.78,51.79,51.75,51.76,216243.0,49.0199,49.0294,48.9915,49.001,216243.0
2019-02-26 12:40:00,51.76,51.77,51.65,51.68,181450.0,49.001,49.0105,48.8969,48.9253,181450.0
2019-02-26 12:50:00,51.69,51.69,51.59,51.64,56274.0,48.9347,48.9347,48.8401,48.8874,56274.0
2019-02-26 13:00:00,51.64,51.7,51.62,51.66,60899.0,48.8874,48.9442,48.8685,48.9063,60899.0
2019-02-26 13:10:00,51.66,51.72,51.64,51.7,53371.0,48.9063,48.9631,48.8874,48.9442,53371.0
2019-02-26 13:20:00,51.7,51.73,51.66,51.66,98286.0,48.9442,48.9726,48.9063,48.9063,98286.0
2019-02-26 13:30:00,51.66,51.7,51.65,51.69,46011.0,48.9063,48.9442,48.8969,48.9347,46011.0
2019-02-26 13:40:00,51.69,51.72,51.66,51.69,57060.0,48.9347,48.9631,48.9063,48.9347,57060.0
2019-02-26 13:50:00,51.69,51.7,51.62,51.67,47575.0,48.9347,48.9442,48.8685,48.9158,47575.0
2019-02-26 14:00:00,51.67,51.68,51.66,51.66,42841.0,48.9158,48.9253,48.9063,48.9063,42841.0
2019-02-26 14:10:00,51.66,51.7,51.66,51.68,71662.0,48.9063,48.9442,48.9063,48.9253,71662.0
2019-02-26 14:20:00,51.68,51.68,51.66,51.66,57170.0,48.9253,48.9253,48.9063,48.9063,57170.0
2019-02-26 14:30:00,51.67,51.76,51.66,51.76,109897.0,48.9158,49.001,48.9063,49.001,109897.0
2019-02-26 14:40:00,51.77,51.78,51.6,51.61,67231.0,49.0105,49.0199,48.8495,48.859,67231.0
2019-02-26 14:50:00,51.62,51.68,51.6,51.65,101584.0,48.8685,48.9253,48.8495,48.8969,101584.0
2019-02-26 15:00:00,51.66,51.76,51.65,51.7,103370.0,48.9063,49.001,48.8969,48.9442,103370.0
2019-02-26 15:10:00,51.7,51.7,51.64,51.68,199039.0,48.9442,48.9442,48.8874,48.9253,199039.0
2019-02-26 15:20:00,51.68,51.69,51.48,51.48,258973.0,48.9253,48.9347,48.7359,48.7359,258973.0
2019-02-26 15:30:00,51.48,51.61,51.48,51.57,236570.0,48.7359,48.859,48.7359,48.8211,236570.0
2019-02-26 15:40:00,51.57,51.58,51.38,51.38,400787.0,48.8211,48.8306,48.6413,48.6413,400787.0
2019-02-26 15:50:00,51.38,51.39,51.08,51.13,835653.0,48.6413,48.6507,48.3573,48.4046,835653.0
2019-02-27 09:30:00,51.01,51.01,50.55,50.96,348334.0,48.291,48.291,47.8555,48.2436,348334.0
2019-02-27 09:40:00,50.97,51.03,50.42,50.44,283634.0,48.2531,48.3099,47.7324,47.7514,283634.0
2019-02-27 09:50:00,50.43,50.45,50.05,50.19,568554.0,47.7419,47.7608,47.3822,47.5147,568554.0
2019-02-27 10:00:00,50.19,50.37,50.05,50.36,254590.0,47.5147,47.6851,47.3822,47.6756,254590.0
2019-02-27 10:10:00,50.35,50.35,50.03,50.16,326288.0,47.6662,47.6662,47.3632,47.4863,326288.0
2019-02-27 10:20:00,50.16,50.25,50.13,50.21,529328.0,47.4863,47.5715,47.4579,47.5336,529328.0
2019-02-27 10:30:00,50.22,50.26,50.13,50.24,121650.0,47.5431,47.581,47.4579,47.562,121650.0
2019-02-27 10:40:00,50.25,50.32,50.12,50.16,229166.0,47.5715,47.6378,47.4484,47.4863,229166.0
2019-02-27 10:50:00,50.16,50.21,49.95,50.04,347657.0,47.4863,47.5336,47.2875,47.3727,347657.0
2019-02-27 11:00:00,50.04,50.25,50.04,50.2,152000.0,47.3727,47.5715,47.3727,47.5242,152000.0
2019-02-27 11:10:00,50.21,50.35,50.2,50.24,135257.0,47.5336,47.6662,47.5242,47.562,135257.0
2019-02-27 11:20:00,50.24,50.24,50.15,50.23,120272.0,47.562,47.562,47.4768,47.5526,120272.0
2019-02-27 11:30:00,50.23,50.27,50.16,50.25,263040.0,47.5526,47.5904,47.4863,47.5715,263040.0
2019-02-27 11:40:00,50.25,50.33,50.23,50.32,91324.0,47.5715,47.6472,47.5526,47.6378,91324.0
2019-02-27 11:50:00,50.32,50.36,50.28,50.3,133712.0,47.6378,47.6756,47.5999,47.6188,133712.0
2019-02-27 12:00:00,50.29,50.35,50.25,50.26,85492.0,47.6094,47.6662,47.5715,47.581,85492.0
2019-02-27 12:10:00,50.26,50.27,50.18,50.21,78568.0,47.581,47.5904,47.5052,47.5336,78568.0
2019-02-27 12:20:00,50.22,50.22,50.11,50.16,109788.0,47.5431,47.5431,47.439,47.4863,109788.0
2019-02-27 12:30:00,50.16,50.17,50.1,50.14,67738.0,47.4863,47.4958,47.4295,47.4674,67738.0
2019-02-27 12:40:00,50.14,50.18,50.13,50.15,57753.0,47.4674,47.5052,47.4579,47.4768,57753.0
2019-02-27 12:50:00,50.15,50.23,50.14,50.22,86943.0,47.4768,47.5526,47.4674,47.5431,86943.0
2019-02-27 13:00:00,50.23,50.28,50.22,50.26,54727.0,47.5526,47.5999,47.5431,47.581,54727.0
2019-02-27 13:10:00,50.26,50.34,50.26,50.31,63731.0,47.581,47.6567,47.581,47.6283,63731.0
2019-02-27 13:20:00,50.31,50.37,50.3,50.3,85235.0,47.6283,47.6851,47.6188,47.6188,85235.0
2019-02-27 13:30:00,50.31,50.43,50.3,50.37,147617.0,47.6283,47.7419,47.6188,47.6851,147617.0
2019-02-27 13:40:00,50.37,50.38,50.3,50.3,42774.0,47.6851,47.6946,47.6188,47.6188,42774.0
2019-02-27 13:50:00,50.3,50.33,50.25,50.28,76572.0,47.6188,47.6472,47.5715,47.5999,76572.0
2019-02-27 14:00:00,50.28,50.35,50.27,50.3,59430.0,47.5999,47.6662,47.5904,47.6188,59430.0
2019-02-27 14:10:00,50.3,50.39,50.3,50.35,159922.0,47.6188,47.704,47.6188,47.6662,159922.0
2019-02-27 14:20:00,50.36,50.36,50.26,50.34,267197.0,47.6756,47.6756,47.581,47.6567,267197.0
2019-02-27 14:30:00,50.34,50.5,50.34,50.46,178588.0,47.6567,47.8082,47.6567,47.7703,178588.0
2019-02-27 14:40:00,50.45,50.49,50.43,50.45,65118.0,47.7608,47.7987,47.7419,47.7608,65118.0
2019-02-27 14:50:00,50.44,50.47,50.41,50.45,91570.0,47.7514,47.7798,47.723,47.7608,91570.0
2019-02-27 15:00:00,50.44,50.46,50.36,50.42,244418.0,47.7514,47.7703,47.6756,47.7324,244418.0
2019-02-27 15:10:00,50.42,50.5,50.42,50.45,87884.0,47.7324,47.8082,47.7324,47.7608,87884.0
2019-02-27 15:20:00,50.45,50.46,50.31,50.32,90436.0,47.7608,47.7703,47.6283,47.6378,90436.0
2019-02-27 15:30:00,50.32,50.44,50.3,50.4,244381.0,47.6378,47.7514,47.6188,47.7135,244381.0
2019-02-27 15:40:00,50.4,50.5,50.39,50.48,669199.0,47.7135,47.8082,47.704,47.7892,669199.0
2019-02-27 15:50:00,50.47,50.48,50.31,50.41,872994.0,47.7798,47.7892,47.6283,47.723,872994.0
2019-02-28 09:30:00,50.16,50.17,49.88,50.0,283688.0,47.8215,47.831,47.5546,47.669,283688.0
2019-02-28 09:40:00,49.99,50.06,49.83,49.85,219569.0,47.6594,47.7262,47.5069,47.526,219569.0
2019-02-28 09:50:00,49.84,49.93,49.78,49.91,160255.0,47.5164,47.6022,47.4592,47.5832,160255.0
2019-02-28 10:00:00,49.9,49.91,49.8,49.8,181272.0,47.5736,47.5832,47.4783,47.4783,181272.0
2019-02-28 10:10:00,49.8,49.84,49.72,49.82,227522.0,47.4783,47.5164,47.402,47.4974,227522.0
2019-02-28 10:20:00,49.81,49.82,49.59,49.61,156050.0,47.4878,47.4974,47.2781,47.2972,156050.0
2019-02-28 10:30:00,49.61,49.67,49.6,49.66,127279.0,47.2972,47.3544,47.2876,47.3448,127279.0
2019-02-28 10:40:00,49.66,49.79,49.64,49.76,248253.0,47.3448,47.4688,47.3258,47.4402,248253.0
2019-02-28 10:50:00,49.74,50.09,49.66,50.08,282004.0,47.4211,47.7548,47.3448,47.7452,282004.0
2019-02-28 11:00:00,50.07,50.13,49.83,49.84,337203.0,47.7357,47.7929,47.5069,47.5164,337203.0
2019-02-28 11:10:00,49.84,50.0,49.8,49.96,349860.0,47.5164,47.669,47.4783,47.6308,349860.0
2019-02-28 11:20:00,49.96,50.1,49.93,49.95,117617.0,47.6308,47.7643,47.6022,47.6213,117617.0
2019-02-28 11:30:00,49.94,50.04,49.91,50.03,103656.0,47.6118,47.7071,47.5832,47.6976,103656.0
2019-02-28 11:40:00,50.03,50.03,49.8,49.8,218315.0,47.6976,47.6976,47.4783,47.4783,218315.0
2019-02-28 11:50:00,49.81,49.87,49.78,49.81,95877.0,47.4878,47.545,47.4592,47.4878,95877.0
2019-02-28 12:00:00,49.82,49.85,49.79,49.8,90326.0,47.4974,47.526,47.4688,47.4783,90326.0
2019-02-28 12:10:00,49.8,49.87,49.79,49.8,68856.0,47.4783,47.545,47.4688,47.4783,68856.0
2019-02-28 12:20:00,49.8,49.84,49.79,49.84,87697.0,47.4783,47.5164,47.4688,47.5164,87697.0
2019-02-28 12:30:00,49.83,49.84,49.73,49.74,151211.0,47.5069,47.5164,47.4116,47.4211,151211.0
2019-02-28 12:40:00,49.73,49.79,49.7,49.73,129366.0,47.4116,47.4688,47.383,47.4116,129366.0
2019-02-28 12:50:00,49.73,49.81,49.72,49.81,106399.0,47.4116,47.4878,47.402,47.4878,106399.0
2019-02-28 13:00:00,49.82,49.93,49.8,49.91,172860.0,47.4974,47.6022,47.4783,47.5832,172860.0
2019-02-28 13:10:00,49.9,49.92,49.79,49.91,60289.0,47.5736,47.5927,47.4688,47.5832,60289.0
2019-02-28 13:20:00,49.91,49.93,49.82,49.84,65143.0,47.5832,47.6022,47.4974,47.5164,65143.0
2019-02-28 13:30:00,49.85,49.87,49.82,49.84,77974.0,47.526,47.545,47.4974,47.5164,77974.0
2019-02-28 13:40:00,49.84,49.86,49.8,49.83,68949.0,47.5164,47.5355,47.4783,47.5069,68949.0
2019-02-28 13:50:00,49.82,49.88,49.8,49.83,87717.0,47.4974,47.5546,47.4783,47.5069,87717.0
2019-02-28 14:00:00,49.82,49.82,49.72,49.72,67293.0,47.4974,47.4974,47.402,47.402,67293.0
2019-02-28 14:10:00,49.72,49.74,49.68,49.72,62941.0,47.402,47.4211,47.3639,47.402,62941.0
2019-02-28 14:20:00,49.72,49.75,49.7,49.74,113307.0,47.402,47.4306,47.383,47.4211,113307.0
2019-02-28 14:30:00,49.75,49.75,49.67,49.68,128411.0,47.4306,47.4306,47.3544,47.3639,128411.0
2019-02-28 14:40:00,49.68,49.73,49.66,49.71,97831.0,47.3639,47.4116,47.3448,47.3925,97831.0
2019-02-28 14:50:00,49.71,49.72,49.67,49.69,131241.0,47.3925,47.402,47.3544,47.3734,131241.0
2019-02-28 15:00:00,49.69,49.74,49.68,49.7,121721.0,47.3734,47.4211,47.3639,47.383,121721.0
2019-02-28 15:10:00,49.7,49.73,49.69,49.72,155767.0,47.383,47.4116,47.3734,47.402,155767.0
2019-02-28 15:20:00,49.72,49.72,49.65,49.69,194124.0,47.402,47.402,47.3353,47.3734,194124.0
2019-02-28 15:30:00,49.69,49.77,49.68,49.74,395511.0,47.3734,47.4497,47.3639,47.4211,395511.0
2019-02-28 15:40:00,49.75,49.75,49.61,49.69,373984.0,47.4306,47.4306,47.2972,47.3734,373984.0
2019-02-28 15:50:00,49.7,49.71,49.54,49.58,913422.0,47.383,47.3925,47.2304,47.2686,913422.0
2019-03-01 09:30:00,49.37,49.73,49.22,49.45,425527.0,47.0683,47.4116,46.9253,47.1446,425527.0
2019-03-01 09:40:00,49.47,49.49,49.2,49.23,251000.0,47.1637,47.1827,46.9063,46.9349,251000.0
2019-03-01 09:50:00,49.23,49.28,48.87,49.05,460928.0,46.9349,46.9825,46.5917,46.7633,460928.0
2019-03-01 10:00:00,49.05,49.05,48.68,48.81,405168.0,46.7633,46.7633,46.4105,46.5344,405168.0
2019-03-01 10:10:00,48.8,48.81,48.49,48.56,502337.0,46.5249,46.5344,46.2294,46.2961,502337.0
2019-03-01 10:20:00,48.56,48.57,48.42,48.57,380831.0,46.2961,46.3056,46.1626,46.3056,380831.0
2019-03-01 10:30:00,48.57,48.62,48.45,48.46,306858.0,46.3056,46.3533,46.1912,46.2008,306858.0
2019-03-01 10:40:00,48.45,48.58,48.43,48.51,228244.0,46.1912,46.3152,46.1722,46.2484,228244.0
2019-03-01 10:50:00,48.51,48.55,48.47,48.5,187875.0,46.2484,46.2866,46.2103,46.2389,187875.0
2019-03-01 11:00:00,48.5,48.62,48.46,48.5,177499.0,46.2389,46.3533,46.2008,46.2389,177499.0
2019-03-01 11:10:00,48.5,48.51,48.37,48.37,191068.0,46.2389,46.2484,46.115,46.115,191068.0
2019-03-01 11:20:00,48.37,48.43,48.36,48.4,197552.0,46.115,46.1722,46.1054,46.1436,197552.0
2019-03-01 11:30:00,48.39,48.44,48.35,48.4,302233.0,46.134,46.1817,46.0959,46.1436,302233.0
2019-03-01 11:40:00,48.4,48.41,48.31,48.34,271269.0,46.1436,46.1531,46.0578,46.0864,271269.0
2019-03-01 11:50:00,48.33,48.34,48.21,48.32,382877.0,46.0768,46.0864,45.9624,46.0673,382877.0
2019-03-01 12:00:00,48.32,48.43,48.3,48.36,179021.0,46.0673,46.1722,46.0482,46.1054,179021.0
2019-03-01 12:10:00,48.35,48.49,48.35,48.45,147531.0,46.0959,46.2294,46.0959,46.1912,147531.0
2019-03-01 12:20:00,48.46,48.48,48.41,48.45,247524.0,46.2008,46.2198,46.1531,46.1912,247524.0
2019-03-01 12:30:00,48.45,48.51,48.43,48.43,183946.0,46.1912,46.2484,46.1722,46.1722,183946.0
2019-03-01 12:40:00,48.44,48.5,48.41,48.47,155916.0,46.1817,46.2389,46.1531,46.2103,155916.0
2019-03-01 12:50:00,48.47,48.54,48.47,48.5,166176.0,46.2103,46.277,46.2103,46.2389,166176.0
2019-03-01 13:00:00,48.5,48.5,48.44,48.5,121214.0,46.2389,46.2389,46.1817,46.2389,121214.0
2019-03-01 13:10:00,48.5,48.5,48.41,48.45,130454.0,46.2389,46.2389,46.1531,46.1912,130454.0
2019-03-01 13:20:00,48.44,48.46,48.32,48.41,142918.0,46.1817,46.2008,46.0673,46.1531,142918.0
2019-03-01 13:30:00,48.43,48.52,48.42,48.49,192341.0,46.1722,46.258,46.1626,46.2294,192341.0
2019-03-01 13:40:00,48.49,48.63,48.49,48.57,158414.0,46.2294,46.3628,46.2294,46.3056,158414.0
2019-03-01 13:50:00,48.57,48.77,48.56,48.73,172762.0,46.3056,46.4963,46.2961,46.4582,172762.0
2019-03-01 14:00:00,48.73,48.99,48.71,48.89,333625.0,46.4582,46.7061,46.4391,46.6107,333625.0
2019-03-01 14:10:00,48.89,48.91,48.72,48.73,82009.0,46.6107,46.6298,46.4486,46.4582,82009.0
2019-03-01 14:20:00,48.73,48.79,48.69,48.71,84797.0,46.4582,46.5154,46.42,46.4391,84797.0
2019-03-01 14:30:00,48.7,48.74,48.62,48.66,94193.0,46.4296,46.4677,46.3533,46.3914,94193.0
2019-03-01 14:40:00,48.66,48.85,48.64,48.79,199757.0,46.3914,46.5726,46.3724,46.5154,199757.0
2019-03-01 14:50:00,48.79,48.86,48.77,48.77,145432.0,46.5154,46.5821,46.4963,46.4963,145432.0
2019-03-01 15:00:00,48.77,48.87,48.77,48.86,115330.0,46.4963,46.5917,46.4963,46.5821,115330.0
2019-03-01 15:10:00,48.85,48.9,48.83,48.84,117610.0,46.5726,46.6203,46.5535,46.563,117610.0
2019-03-01 15:20:00,48.84,48.91,48.82,48.87,145141.0,46.563,46.6298,46.544,46.5917,145141.0
2019-03-01 15:30:00,48.88,49.01,48.87,49.01,242907.0,46.6012,46.7251,46.5917,46.7251,242907.0
2019-03-01 15:40:00,49.0,49.16,48.96,49.12,629781.0,46.7156,46.8681,46.6775,46.83,629781.0
2019-03-01 15:50:00,49.12,49.14,48.95,48.97,748138.0,46.83,46.8491,46.6679,46.687,748138.0
2019-03-04 09:30:00,49.04,49.57,49.04,49.47,770197.0,46.7537,47.259,46.7537,47.1637,770197.0
2019-03-04 09:40:00,49.46,49.46,49.11,49.2,354350.0,47.1541,47.1541,46.8205,46.9063,354350.0
2019-03-04 09:50:00,49.21,49.41,49.19,49.39,595370.0,46.9158,47.1065,46.8967,47.0874,595370.0
2019-03-04 10:00:00,49.39,49.41,49.14,49.23,303791.0,47.0874,47.1065,46.8491,46.9349,303791.0
2019-03-04 10:10:00,49.24,49.33,49.11,49.17,206343.0,46.9444,47.0302,46.8205,46.8777,206343.0
2019-03-04 10:20:00,49.18,49.29,49.13,49.27,147484.0,46.8872,46.9921,46.8395,46.973,147484.0
2019-03-04 10:30:00,49.28,49.29,49.12,49.19,113833.0,46.9825,46.9921,46.83,46.8967,113833.0
2019-03-04 10:40:00,49.18,49.18,49.08,49.09,136640.0,46.8872,46.8872,46.7919,46.8014,136640.0
2019-03-04 10:50:00,49.09,49.15,49.08,49.09,130290.0,46.8014,46.8586,46.7919,46.8014,130290.0
2019-03-04 11:00:00,49.08,49.11,48.92,48.94,164773.0,46.7919,46.8205,46.6393,46.6584,164773.0
2019-03-04 11:10:00,48.94,49.01,48.93,49.0,154197.0,46.6584,46.7251,46.6489,46.7156,154197.0
2019-03-04 11:20:00,49.0,49.03,48.94,48.95,200321.0,46.7156,46.7442,46.6584,46.6679,200321.0
2019-03-04 11:30:00,48.95,48.96,48.86,48.92,165882.0,46.6679,46.6775,46.5821,46.6393,165882.0
2019-03-04 11:40:00,48.92,48.95,48.79,48.84,156968.0,46.6393,46.6679,46.5154,46.563,156968.0
2019-03-04 11:50:00,48.85,48.86,48.68,48.71,173397.0,46.5726,46.5821,46.4105,46.4391,173397.0
2019-03-04 12:00:00,48.72,48.74,48.67,48.69,156542.0,46.4486,46.4677,46.401,46.42,156542.0
2019-03-04 12:10:00,48.69,48.69,48.43,48.45,189190.0,46.42,46.42,46.1722,46.1912,189190.0
2019-03-04 12:20:00,48.44,48.61,48.44,48.6,210161.0,46.1817,46.3438,46.1817,46.3342,210161.0
2019-03-04 12:30:00,48.6,48.64,48.59,48.6,206523.0,46.3342,46.3724,46.3247,46.3342,206523.0
2019-03-04 12:40:00,48.6,48.6,48.5,48.54,101354.0,46.3342,46.3342,46.2389,46.277,101354.0
2019-03-04 12:50:00,48.54,48.64,48.53,48.62,98404.0,46.277,46.3724,46.2675,46.3533,98404.0
2019-03-04 13:00:00,48.61,48.61,48.51,48.56,121040.0,46.3438,46.3438,46.2484,46.2961,121040.0
2019-03-04 13:10:00,48.55,48.63,48.54,48.62,118367.0,46.2866,46.3628,46.277,46.3533,118367.0
2019-03-04 13:20:00,48.62,48.7,48.62,48.69,83545.0,46.3533,46.4296,46.3533,46.42,83545.0
2019-03-04 13:30:00,48.69,48.74,48.68,48.72,93508.0,46.42,46.4677,46.4105,46.4486,93508.0
2019-03-04 13:40:00,48.73,48.8,48.69,48.79,130075.0,46.4582,46.5249,46.42,46.5154,130075.0
2019-03-04 13:50:00,48.79,48.89,48.76,48.87,126385.0,46.5154,46.6107,46.4868,46.5917,126385.0
2019-03-04 14:00:00,48.87,48.89,48.8,48.86,102030.0,46.5917,46.6107,46.5249,46.5821,102030.0
2019-03-04 14:10:00,48.87,48.98,48.85,48.98,112214.0,46.5917,46.6965,46.5726,46.6965,112214.0
2019-03-04 14:20:00,48.97,49.08,48.97,49.08,116858.0,46.687,46.7919,46.687,46.7919,116858.0
2019-03-04 14:30:00,49.08,49.08,48.92,48.99,160979.0,46.7919,46.7919,46.6393,46.7061,160979.0
2019-03-04 14:40:00,48.99,49.05,48.98,49.0,124543.0,46.7061,46.7633,46.6965,46.7156,124543.0
2019-03-04 14:50:00,49.0,49.1,48.99,49.02,168807.0,46.7156,46.8109,46.7061,46.7347,168807.0
2019-03-04 15:00:00,49.02,49.03,48.91,48.97,184920.0,46.7347,46.7442,46.6298,46.687,184920.0
2019-03-04 15:10:00,48.97,49.1,48.96,49.06,192353.0,46.687,46.8109,46.6775,46.7728,192353.0
2019-03-04 15:20:00,49.05,49.1,48.97,48.99,163651.0,46.7633,46.8109,46.687,46.7061,163651.0
2019-03-04 15:30:00,48.99,49.0,48.81,48.84,236401.0,46.7061,46.7156,46.5344,46.563,236401.0
2019-03-04 15:40:00,48.84,48.91,48.76,48.77,328977.0,46.563,46.6298,46.4868,46.4963,328977.0
2019-03-04 15:50:00,48.77,48.85,48.72,48.79,709414.0,46.4963,46.5726,46.4486,46.5154,709414.0
2019-03-05 09:30:00,50.04,50.49,49.81,50.17,999838.0,47.7071,48.1361,47.4878,47.831,999838.0
2019-03-05 09:40:00,50.16,50.25,49.99,50.09,301572.0,47.8215,47.9073,47.6594,47.7548,301572.0
2019-03-05 09:50:00,50.09,50.12,49.84,50.05,265098.0,47.7548,47.7834,47.5164,47.7166,265098.0
2019-03-05 10:00:00,50.05,50.43,50.05,50.11,290096.0,47.7166,48.0789,47.7166,47.7738,290096.0
2019-03-05 10:10:00,50.12,50.18,50.0,50.05,253791.0,47.7834,47.8406,47.669,47.7166,253791.0
2019-03-05 10:20:00,50.05,50.09,49.79,49.87,347921.0,47.7166,47.7548,47.4688,47.545,347921.0
2019-03-05 10:30:00,49.86,49.91,49.71,49.71,171337.0,47.5355,47.5832,47.3925,47.3925,171337.0
2019-03-05 10:40:00,49.72,49.78,49.59,49.64,135192.0,47.402,47.4592,47.2781,47.3258,135192.0
2019-03-05 10:50:00,49.64,49.74,49.57,49.66,202279.0,47.3258,47.4211,47.259,47.3448,202279.0
2019-03-05 11:00:00,49.66,49.82,49.65,49.74,106726.0,47.3448,47.4974,47.3353,47.4211,106726.0
2019-03-05 11:10:00,49.74,49.83,49.66,49.68,145071.0,47.4211,47.5069,47.3448,47.3639,145071.0
2019-03-05 11:20:00,49.68,49.68,49.56,49.62,115229.0,47.3639,47.3639,47.2495,47.3067,115229.0
2019-03-05 11:30:00,49.61,49.65,49.52,49.61,148783.0,47.2972,47.3353,47.2113,47.2972,148783.0
2019-03-05 11:40:00,49.61,49.69,49.55,49.55,99276.0,47.2972,47.3734,47.2399,47.2399,99276.0
2019-03-05 11:50:00,49.56,49.57,49.41,49.47,137032.0,47.2495,47.259,47.1065,47.1637,137032.0
2019-03-05 12:00:00,49.47,49.63,49.46,49.61,139883.0,47.1637,47.3162,47.1541,47.2972,139883.0
2019-03-05 12:10:00,49.61,49.74,49.61,49.71,103985.0,47.2972,47.4211,47.2972,47.3925,103985.0
2019-03-05 12:20:00,49.71,49.78,49.7,49.71,60851.0,47.3925,47.4592,47.383,47.3925,60851.0
2019-03-05 12:30:00,49.72,49.77,49.69,49.76,78798.0,47.402,47.4497,47.3734,47.4402,78798.0
2019-03-05 12:40:00,49.75,49.77,49.72,49.76,59076.0,47.4306,47.4497,47.402,47.4402,59076.0
2019-03-05 12:50:00,49.76,49.89,49.75,49.88,98465.0,47.4402,47.5641,47.4306,47.5546,98465.0
2019-03-05 13:00:00,49.89,49.94,49.85,49.91,104514.0,47.5641,47.6118,47.526,47.5832,104514.0
2019-03-05 13:10:00,49.9,50.0,49.9,49.96,117262.0,47.5736,47.669,47.5736,47.6308,117262.0
2019-03-05 13:20:00,49.96,49.96,49.87,49.88,119653.0,47.6308,47.6308,47.545,47.5546,119653.0
2019-03-05 13:30:00,49.88,49.92,49.87,49.91,94248.0,47.5546,47.5927,47.545,47.5832,94248.0
2019-03-05 13:40:00,49.92,49.98,49.9,49.97,73941.0,47.5927,47.6499,47.5736,47.6404,73941.0
2019-03-05 13:50:00,49.97,50.04,49.91,49.96,93009.0,47.6404,47.7071,47.5832,47.6308,93009.0
2019-03-05 14:00:00,49.96,50.0,49.94,49.97,85865.0,47.6308,47.669,47.6118,47.6404,85865.0
2019-03-05 14:10:00,49.98,50.03,49.94,50.0,113530.0,47.6499,47.6976,47.6118,47.669,113530.0
2019-03-05 14:20:00,50.0,50.08,49.96,50.06,120034.0,47.669,47.7452,47.6308,47.7262,120034.0
2019-03-05 14:30:00,50.06,50.09,49.97,50.0,108334.0,47.7262,47.7548,47.6404,47.669,108334.0
2019-03-05 14:40:00,50.0,50.05,49.98,50.04,95703.0,47.669,47.7166,47.6499,47.7071,95703.0
2019-03-05 14:50:00,50.04,50.07,49.96,50.05,103773.0,47.7071,47.7357,47.6308,47.7166,103773.0
2019-03-05 15:00:00,50.05,50.09,50.02,50.03,109842.0,47.7166,47.7548,47.688,47.6976,109842.0
2019-03-05 15:10:00,50.04,50.07,50.0,50.0,116876.0,47.7071,47.7357,47.669,47.669,116876.0
2019-03-05 15:20:00,50.01,50.01,49.91,49.94,141999.0,47.6785,47.6785,47.5832,47.6118,141999.0
2019-03-05 15:30:00,49.94,49.96,49.87,49.91,267248.0,47.6118,47.6308,47.545,47.5832,267248.0
2019-03-05 15:40:00,49.91,49.99,49.85,49.98,313110.0,47.5832,47.6594,47.526,47.6499,313110.0
2019-03-05 15:50:00,49.99,50.02,49.68,49.74,1024677.0,47.6594,47.688,47.3639,47.4211,1024677.0
2019-03-06 09:30:00,49.82,50.07,49.7,49.93,310554.0,47.4974,47.7357,47.383,47.6022,310554.0
2019-03-06 09:40:00,49.94,50.15,49.85,49.85,130912.0,47.6118,47.812,47.526,47.526,130912.0
2019-03-06 09:50:00,49.86,49.94,49.7,49.88,286019.0,47.5355,47.6118,47.383,47.5546,286019.0
2019-03-06 10:00:00,49.87,49.87,49.74,49.82,144013.0,47.545,47.545,47.4211,47.4974,144013.0
2019-03-06 10:10:00,49.82,50.17,49.79,50.15,179573.0,47.4974,47.831,47.4688,47.812,179573.0
2019-03-06 10:20:00,50.17,50.28,50.13,50.16,197447.0,47.831,47.9359,47.7929,47.8215,197447.0
2019-03-06 10:30:00,50.15,50.18,49.99,50.03,135370.0,47.812,47.8406,47.6594,47.6976,135370.0
2019-03-06 10:40:00,50.03,50.03,49.8,49.86,134955.0,47.6976,47.6976,47.4783,47.5355,134955.0
2019-03-06 10:50:00,49.86,49.91,49.71,49.73,107436.0,47.5355,47.5832,47.3925,47.4116,107436.0
2019-03-06 11:00:00,49.72,49.83,49.7,49.8,89377.0,47.402,47.5069,47.383,47.4783,89377.0
2019-03-06 11:10:00,49.79,49.8,49.77,49.77,86698.0,47.4688,47.4783,47.4497,47.4497,86698.0
2019-03-06 11:20:00,49.78,49.8,49.72,49.73,116892.0,47.4592,47.4783,47.402,47.4116,116892.0
2019-03-06 11:30:00,49.73,49.75,49.62,49.7,105699.0,47.4116,47.4306,47.3067,47.383,105699.0
2019-03-06 11:40:00,49.7,49.74,49.67,49.69,104449.0,47.383,47.4211,47.3544,47.3734,104449.0
2019-03-06 11:50:00,49.68,49.7,49.57,49.66,209809.0,47.3639,47.383,47.259,47.3448,209809.0
2019-03-06 12:00:00,49.65,49.72,49.62,49.7,73734.0,47.3353,47.402,47.3067,47.383,73734.0
2019-03-06 12:10:00,49.7,49.73,49.62,49.63,94526.0,47.383,47.4116,47.3067,47.3162,94526.0
2019-03-06 12:20:00,49.63,49.68,49.58,49.61,157845.0,47.3162,47.3639,47.2686,47.2972,157845.0
2019-03-06 12:30:00,49.6,49.64,49.57,49.63,88397.0,47.2876,47.3258,47.259,47.3162,88397.0
2019-03-06 12:40:00,49.63,49.63,49.49,49.51,98320.0,47.3162,47.3162,47.1827,47.2018,98320.0
2019-03-06 12:50:00,49.51,49.57,49.44,49.5,414790.0,47.2018,47.259,47.1351,47.1923,414790.0
2019-03-06 13:00:00,49.5,49.54,49.46,49.51,375390.0,47.1923,47.2304,47.1541,47.2018,375390.0
2019-03-06 13:10:00,49.5,49.65,49.5,49.65,175175.0,47.1923,47.3353,47.1923,47.3353,175175.0
2019-03-06 13:20:00,49.65,49.73,49.64,49.7,131330.0,47.3353,47.4116,47.3258,47.383,131330.0
2019-03-06 13:30:00,49.7,49.71,49.53,49.62,97648.0,47.383,47.3925,47.2209,47.3067,97648.0
2019-03-06 13:40:00,49.63,49.63,49.53,49.55,74729.0,47.3162,47.3162,47.2209,47.2399,74729.0
2019-03-06 13:50:00,49.54,49.64,49.51,49.61,65896.0,47.2304,47.3258,47.2018,47.2972,65896.0
2019-03-06 14:00:00,49.62,49.7,49.59,49.62,73811.0,47.3067,47.383,47.2781,47.3067,73811.0
2019-03-06 14:10:00,49.62,49.68,49.57,49.61,94056.0,47.3067,47.3639,47.259,47.2972,94056.0
2019-03-06 14:20:00,49.61,49.63,49.56,49.62,110364.0,47.2972,47.3162,47.2495,47.3067,110364.0
2019-03-06 14:30:00,49.62,49.64,49.54,49.61,81892.0,47.3067,47.3258,47.2304,47.2972,81892.0
2019-03-06 14:40:00,49.6,49.65,49.57,49.65,105360.0,47.2876,47.3353,47.259,47.3353,105360.0
2019-03-06 14:50:00,49.65,49.7,49.61,49.62,101980.0,47.3353,47.383,47.2972,47.3067,101980.0
2019-03-06 15:00:00,49.61,49.67,49.54,49.56,135971.0,47.2972,47.3544,47.2304,47.2495,135971.0
2019-03-06 15:10:00,49.55,49.61,49.53,49.55,135951.0,47.2399,47.2972,47.2209,47.2399,135951.0
2019-03-06 15:20:00,49.54,49.62,49.53,49.62,150848.0,47.2304,47.3067,47.2209,47.3067,150848.0
2019-03-06 15:30:00,49.62,49.7,49.61,49.69,270961.0,47.3067,47.383,47.2972,47.3734,270961.0
2019-03-06 15:40:00,49.68,49.84,49.68,49.84,535314.0,47.3639,47.5164,47.3639,47.5164,535314.0
2019-03-06 15:50:00,49.84,49.88,49.69,49.72,1019264.0,47.5164,47.5546,47.3734,47.402,1019264.0
2019-03-07 09:30:00,49.51,49.68,49.03,49.03,292741.0,47.2018,47.3639,46.7442,46.7442,292741.0
2019-03-07 09:40:00,49.04,49.1,48.83,49.03,384460.0,46.7537,46.8109,46.5535,46.7442,384460.0
2019-03-07 09:50:00,49.03,49.11,48.86,49.06,364448.0,46.7442,46.8205,46.5821,46.7728,364448.0
2019-03-07 10:00:00,49.05,49.13,48.86,48.89,399992.0,46.7633,46.8395,46.5821,46.6107,399992.0
2019-03-07 10:10:00,48.89,49.01,48.82,48.84,239372.0,46.6107,46.7251,46.544,46.563,239372.0
2019-03-07 10:20:00,48.84,49.05,48.76,49.03,220617.0,46.563,46.7633,46.4868,46.7442,220617.0
2019-03-07 10:30:00,49.03,49.07,48.99,49.04,113380.0,46.7442,46.7823,46.7061,46.7537,113380.0
2019-03-07 10:40:00,49.03,49.3,49.02,49.26,180735.0,46.7442,47.0016,46.7347,46.9635,180735.0
2019-03-07 10:50:00,49.26,49.54,49.23,49.54,198332.0,46.9635,47.2304,46.9349,47.2304,198332.0
2019-03-07 11:00:00,49.54,49.54,49.33,49.42,123219.0,47.2304,47.2304,47.0302,47.116,123219.0
2019-03-07 11:10:00,49.43,49.45,49.28,49.3,127956.0,47.1255,47.1446,46.9825,47.0016,127956.0
2019-03-07 11:20:00,49.31,49.67,49.25,49.58,293440.0,47.0111,47.3544,46.9539,47.2686,293440.0
2019-03-07 11:30:00,49.58,49.8,49.51,49.62,268615.0,47.2686,47.4783,47.2018,47.3067,268615.0
2019-03-07 11:40:00,49.62,49.63,49.49,49.51,139036.0,47.3067,47.3162,47.1827,47.2018,139036.0
2019-03-07 11:50:00,49.5,49.53,49.43,49.48,104100.0,47.1923,47.2209,47.1255,47.1732,104100.0
2019-03-07 12:00:00,49.48,49.55,49.43,49.55,81294.0,47.1732,47.2399,47.1255,47.2399,81294.0
2019-03-07 12:10:00,49.54,49.55,49.45,49.47,71310.0,47.2304,47.2399,47.1446,47.1637,71310.0
2019-03-07 12:20:00,49.47,49.53,49.45,49.51,62755.0,47.1637,47.2209,47.1446,47.2018,62755.0
2019-03-07 12:30:00,49.52,49.55,49.44,49.47,106610.0,47.2113,47.2399,47.1351,47.1637,106610.0
2019-03-07 12:40:00,49.48,49.49,49.43,49.46,44358.0,47.1732,47.1827,47.1255,47.1541,44358.0
2019-03-07 12:50:00,49.46,49.56,49.41,49.48,60554.0,47.1541,47.2495,47.1065,47.1732,60554.0
2019-03-07 13:00:00,49.48,49.49,49.44,49.48,75910.0,47.1732,47.1827,47.1351,47.1732,75910.0
2019-03-07 13:10:00,49.47,49.52,49.44,49.44,58285.0,47.1637,47.2113,47.1351,47.1351,58285.0
2019-03-07 13:20:00,49.43,49.48,49.38,49.4,58404.0,47.1255,47.1732,47.0779,47.0969,58404.0
2019-03-07 13:30:00,49.4,49.4,49.28,49.29,76700.0,47.0969,47.0969,46.9825,46.9921,76700.0
2019-03-07 13:40:00,49.28,49.3,49.27,49.29,44532.0,46.9825,47.0016,46.973,46.9921,44532.0
2019-03-07 13:50:00,49.3,49.32,49.11,49.12,56971.0,47.0016,47.0207,46.8205,46.83,56971.0
2019-03-07 14:00:00,49.13,49.21,49.12,49.14,65771.0,46.8395,46.9158,46.83,46.8491,65771.0
2019-03-07 14:10:00,49.13,49.16,49.1,49.14,56737.0,46.8395,46.8681,46.8109,46.8491,56737.0
2019-03-07 14:20:00,49.14,49.26,49.14,49.24,93089.0,46.8491,46.9635,46.8491,46.9444,93089.0
2019-03-07 14:30:00,49.23,49.26,49.17,49.23,102192.0,46.9349,46.9635,46.8777,46.9349,102192.0
2019-03-07 14:40:00,49.23,49.35,49.22,49.33,130095.0,46.9349,47.0493,46.9253,47.0302,130095.0
2019-03-07 14:50:00,49.33,49.42,49.28,49.33,112419.0,47.0302,47.116,46.9825,47.0302,112419.0
2019-03-07 15:00:00,49.33,49.46,49.23,49.46,114767.0,47.0302,47.1541,46.9349,47.1541,114767.0
2019-03-07 15:10:00,49.45,49.46,49.35,49.44,97490.0,47.1446,47.1541,47.0493,47.1351,97490.0
2019-03-07 15:20:00,49.44,49.49,49.4,49.45,148732.0,47.1351,47.1827,47.0969,47.1446,148732.0
2019-03-07 15:30:00,49.45,49.5,49.37,49.46,215170.0,47.1446,47.1923,47.0683,47.1541,215170.0
2019-03-07 15:40:00,49.45,49.5,49.38,49.48,358722.0,47.1446,47.1923,47.0779,47.1732,358722.0
2019-03-07 15:50:00,49.48,49.64,49.47,49.58,851682.0,47.1732,47.3258,47.1637,47.2686,851682.0
2019-03-08 09:30:00,49.25,49.29,48.92,49.18,209637.0,46.9539,46.9921,46.6393,46.8872,209637.0
2019-03-08 09:40:00,49.18,49.24,49.02,49.21,239520.0,46.8872,46.9444,46.7347,46.9158,239520.0
2019-03-08 09:50:00,49.22,49.24,49.14,49.17,106074.0,46.9253,46.9444,46.8491,46.8777,106074.0
2019-03-08 10:00:00,49.16,49.24,49.1,49.21,195041.0,46.8681,46.9444,46.8109,46.9158,195041.0
2019-03-08 10:10:00,49.21,49.43,49.19,49.32,189440.0,46.9158,47.1255,46.8967,47.0207,189440.0
2019-03-08 10:20:00,49.32,49.47,49.28,49.46,183488.0,47.0207,47.1637,46.9825,47.1541,183488.0
2019-03-08 10:30:00,49.46,49.5,49.36,49.43,107593.0,47.1541,47.1923,47.0588,47.1255,107593.0
2019-03-08 10:40:00,49.43,49.6,49.35,49.56,281793.0,47.1255,47.2876,47.0493,47.2495,281793.0
2019-03-08 10:50:00,49.55,49.56,49.49,49.51,169585.0,47.2399,47.2495,47.1827,47.2018,169585.0
2019-03-08 11:00:00,49.51,49.52,49.42,49.43,264016.0,47.2018,47.2113,47.116,47.1255,264016.0
2019-03-08 11:10:00,49.43,49.55,49.4,49.5,152313.0,47.1255,47.2399,47.0969,47.1923,152313.0
2019-03-08 11:20:00,49.5,49.58,49.48,49.53,190006.0,47.1923,47.2686,47.1732,47.2209,190006.0
2019-03-08 11:30:00,49.52,49.57,49.45,49.46,276918.0,47.2113,47.259,47.1446,47.1541,276918.0
2019-03-08 11:40:00,49.46,49.54,49.4,49.44,183773.0,47.1541,47.2304,47.0969,47.1351,183773.0
2019-03-08 11:50:00,49.45,49.49,49.35,49.45,156403.0,47.1446,47.1827,47.0493,47.1446,156403.0
2019-03-08 12:00:00,49.45,49.46,49.36,49.37,174802.0,47.1446,47.1541,47.0588,47.0683,174802.0
2019-03-08 12:10:00,49.37,49.4,49.31,49.31,65120.0,47.0683,47.0969,47.0111,47.0111,65120.0
2019-03-08 12:20:00,49.31,49.33,49.25,49.27,75604.0,47.0111,47.0302,46.9539,46.973,75604.0
2019-03-08 12:30:00,49.27,49.29,49.2,49.2,199375.0,46.973,46.9921,46.9063,46.9063,199375.0
2019-03-08 12:40:00,49.2,49.2,49.12,49.13,74476.0,46.9063,46.9063,46.83,46.8395,74476.0
2019-03-08 12:50:00,49.13,49.17,49.08,49.16,64532.0,46.8395,46.8777,46.7919,46.8681,64532.0
2019-03-08 13:00:00,49.16,49.2,49.15,49.16,97551.0,46.8681,46.9063,46.8586,46.8681,97551.0
2019-03-08 13:10:00,49.16,49.2,49.1,49.15,64267.0,46.8681,46.9063,46.8109,46.8586,64267.0
2019-03-08 13:20:00,49.14,49.15,49.05,49.13,123302.0,46.8491,46.8586,46.7633,46.8395,123302.0
2019-03-08 13:30:00,49.13,49.15,49.04,49.11,76596.0,46.8395,46.8586,46.7537,46.8205,76596.0
2019-03-08 13:40:00,49.11,49.21,49.1,49.19,73359.0,46.8205,46.9158,46.8109,46.8967,73359.0
2019-03-08 13:50:00,49.19,49.2,49.07,49.18,122525.0,46.8967,46.9063,46.7823,46.8872,122525.0
2019-03-08 14:00:00,49.17,49.18,49.09,49.14,75620.0,46.8777,46.8872,46.8014,46.8491,75620.0
2019-03-08 14:10:00,49.13,49.17,49.12,49.14,84117.0,46.8395,46.8777,46.83,46.8491,84117.0
2019-03-08 14:20:00,49.14,49.14,49.09,49.1,85782.0,46.8491,46.8491,46.8014,46.8109,85782.0
2019-03-08 14:30:00,49.09,49.15,49.09,49.14,89448.0,46.8014,46.8586,46.8014,46.8491,89448.0
2019-03-08 14:40:00,49.14,49.23,49.13,49.22,111001.0,46.8491,46.9349,46.8395,46.9253,111001.0
2019-03-08 14:50:00,49.22,49.36,49.21,49.27,118480.0,46.9253,47.0588,46.9158,46.973,118480.0
2019-03-08 15:00:00,49.26,49.34,49.25,49.33,119380.0,46.9635,47.0397,46.9539,47.0302,119380.0
2019-03-08 15:10:00,49.33,49.33,49.26,49.3,198720.0,47.0302,47.0302,46.9635,47.0016,198720.0
2019-03-08 15:20:00,49.3,49.32,49.25,49.27,102080.0,47.0016,47.0207,46.9539,46.973,102080.0
2019-03-08 15:30:00,49.27,49.39,49.25,49.33,327490.0,46.973,47.0874,46.9539,47.0302,327490.0
2019-03-08 15:40:00,49.33,49.45,49.32,49.43,443759.0,47.0302,47.1446,47.0207,47.1255,443759.0
2019-03-08 15:50:00,49.43,49.58,49.42,49.58,976391.0,47.1255,47.2686,47.116,47.2686,976391.0
2019-03-11 09:30:00,49.8,50.86,49.77,50.32,730489.0,47.4783,48.4889,47.4497,47.9741,730489.0
2019-03-11 09:40:00,50.33,50.5,50.24,50.29,249786.0,47.9836,48.1457,47.8978,47.9455,249786.0
2019-03-11 09:50:00,50.29,50.59,50.19,50.59,134165.0,47.9455,48.2315,47.8501,48.2315,134165.0
2019-03-11 10:00:00,50.6,50.63,50.46,50.49,157319.0,48.241,48.2696,48.1075,48.1361,157319.0
2019-03-11 10:10:00,50.49,50.5,50.36,50.44,163204.0,48.1361,48.1457,48.0122,48.0885,163204.0
2019-03-11 10:20:00,50.44,50.56,50.43,50.52,107792.0,48.0885,48.2029,48.0789,48.1647,107792.0
2019-03-11 10:30:00,50.52,50.59,50.46,50.59,118164.0,48.1647,48.2315,48.1075,48.2315,118164.0
2019-03-11 10:40:00,50.58,50.7,50.56,50.68,127873.0,48.2219,48.3363,48.2029,48.3173,127873.0
2019-03-11 10:50:00,50.68,50.75,50.6,50.69,194374.0,48.3173,48.384,48.241,48.3268,194374.0
2019-03-11 11:00:00,50.68,50.7,50.62,50.67,99149.0,48.3173,48.3363,48.2601,48.3077,99149.0
2019-03-11 11:10:00,50.66,50.82,50.66,50.81,135237.0,48.2982,48.4507,48.2982,48.4412,135237.0
2019-03-11 11:20:00,50.8,50.9,50.76,50.88,100664.0,48.4317,48.527,48.3935,48.5079,100664.0
2019-03-11 11:30:00,50.88,50.98,50.85,50.94,172671.0,48.5079,48.6033,48.4793,48.5651,172671.0
2019-03-11 11:40:00,50.95,50.99,50.81,50.83,83224.0,48.5747,48.6128,48.4412,48.4603,83224.0
2019-03-11 11:50:00,50.83,50.9,50.8,50.9,77661.0,48.4603,48.527,48.4317,48.527,77661.0
2019-03-11 12:00:00,50.9,51.05,50.88,51.03,335451.0,48.527,48.67,48.5079,48.651,335451.0
2019-03-11 12:10:00,51.03,51.07,50.88,50.94,264254.0,48.651,48.6891,48.5079,48.5651,264254.0
2019-03-11 12:20:00,50.94,50.94,50.71,50.72,259101.0,48.5651,48.5651,48.3459,48.3554,259101.0
2019-03-11 12:30:00,50.73,50.77,50.58,50.7,155125.0,48.3649,48.4031,48.2219,48.3363,155125.0
2019-03-11 12:40:00,50.7,50.92,50.69,50.86,88050.0,48.3363,48.5461,48.3268,48.4889,88050.0
2019-03-11 12:50:00,50.85,50.89,50.81,50.83,55161.0,48.4793,48.5175,48.4412,48.4603,55161.0
2019-03-11 13:00:00,50.82,50.99,50.82,50.89,131670.0,48.4507,48.6128,48.4507,48.5175,131670.0
2019-03-11 13:10:00,50.89,51.13,50.88,50.99,152569.0,48.5175,48.7463,48.5079,48.6128,152569.0
2019-03-11 13:20:00,50.99,51.07,50.96,50.98,96919.0,48.6128,48.6891,48.5842,48.6033,96919.0
2019-03-11 13:30:00,50.98,51.11,50.97,51.07,105499.0,48.6033,48.7272,48.5937,48.6891,105499.0
2019-03-11 13:40:00,51.06,51.13,51.05,51.08,193515.0,48.6796,48.7463,48.67,48.6986,193515.0
2019-03-11 13:50:00,51.08,51.13,51.05,51.08,134165.0,48.6986,48.7463,48.67,48.6986,134165.0
2019-03-11 14:00:00,51.08,51.08,51.01,51.03,89558.0,48.6986,48.6986,48.6319,48.651,89558.0
2019-03-11 14:10:00,51.04,51.07,50.99,51.0,121068.0,48.6605,48.6891,48.6128,48.6223,121068.0
2019-03-11 14:20:00,51.01,51.1,51.0,51.08,140753.0,48.6319,48.7177,48.6223,48.6986,140753.0
2019-03-11 14:30:00,51.07,51.11,51.05,51.05,130371.0,48.6891,48.7272,48.67,48.67,130371.0
2019-03-11 14:40:00,51.05,51.07,50.96,51.0,127703.0,48.67,48.6891,48.5842,48.6223,127703.0
2019-03-11 14:50:00,51.0,51.05,50.96,51.03,123876.0,48.6223,48.67,48.5842,48.651,123876.0
2019-03-11 15:00:00,51.02,51.16,51.0,51.15,213236.0,48.6414,48.7749,48.6223,48.7654,213236.0
2019-03-11 15:10:00,51.15,51.29,51.14,51.2,176530.0,48.7654,48.8988,48.7558,48.813,176530.0
2019-03-11 15:20:00,51.2,51.26,51.17,51.24,169638.0,48.813,48.8702,48.7844,48.8512,169638.0
2019-03-11 15:30:00,51.25,51.25,51.17,51.23,284498.0,48.8607,48.8607,48.7844,48.8416,284498.0
2019-03-11 15:40:00,51.23,51.26,51.15,51.25,400310.0,48.8416,48.8702,48.7654,48.8607,400310.0
2019-03-11 15:50:00,51.25,51.26,51.11,51.13,721395.0,48.8607,48.8702,48.7272,48.7463,721395.0
2019-03-12 09:30:00,51.19,51.22,50.41,50.52,393109.0,48.8035,48.8321,48.0599,48.1647,393109.0
2019-03-12 09:40:00,50.52,50.6,50.02,50.07,395858.0,48.1647,48.241,47.688,47.7357,395858.0
2019-03-12 09:50:00,50.06,50.8,50.04,50.71,340769.0,47.7262,48.4317,47.7071,48.3459,340769.0
2019-03-12 10:00:00,50.72,50.86,50.59,50.65,215719.0,48.3554,48.4889,48.2315,48.2887,215719.0
2019-03-12 10:10:00,50.63,50.64,50.34,50.38,220889.0,48.2696,48.2791,47.9931,48.0313,220889.0
2019-03-12 10:20:00,50.38,50.55,50.29,50.55,171540.0,48.0313,48.1933,47.9455,48.1933,171540.0
2019-03-12 10:30:00,50.56,50.67,50.5,50.64,163845.0,48.2029,48.3077,48.1457,48.2791,163845.0
2019-03-12 10:40:00,50.63,51.08,50.63,51.03,284572.0,48.2696,48.6986,48.2696,48.651,284572.0
2019-03-12 10:50:00,51.03,51.17,51.0,51.08,219118.0,48.651,48.7844,48.6223,48.6986,219118.0
2019-03-12 11:00:00,51.08,51.1,50.88,50.97,223706.0,48.6986,48.7177,48.5079,48.5937,223706.0
2019-03-12 11:10:00,50.97,50.98,50.84,50.96,142483.0,48.5937,48.6033,48.4698,48.5842,142483.0
2019-03-12 11:20:00,50.96,51.04,50.87,50.98,155715.0,48.5842,48.6605,48.4984,48.6033,155715.0
2019-03-12 11:30:00,50.98,51.11,50.96,51.11,158884.0,48.6033,48.7272,48.5842,48.7272,158884.0
2019-03-12 11:40:00,51.11,51.17,51.02,51.12,113193.0,48.7272,48.7844,48.6414,48.7368,113193.0
2019-03-12 11:50:00,51.12,51.24,51.11,51.22,163452.0,48.7368,48.8512,48.7272,48.8321,163452.0
2019-03-12 12:00:00,51.22,51.25,51.13,51.18,100879.0,48.8321,48.8607,48.7463,48.794,100879.0
2019-03-12 12:10:00,51.18,51.23,51.1,51.23,77037.0,48.794,48.8416,48.7177,48.8416,77037.0
2019-03-12 12:20:00,51.22,51.23,51.1,51.14,99102.0,48.8321,48.8416,48.7177,48.7558,99102.0
2019-03-12 12:30:00,51.14,51.23,51.11,51.23,78241.0,48.7558,48.8416,48.7272,48.8416,78241.0
2019-03-12 12:40:00,51.23,51.23,51.11,51.16,67942.0,48.8416,48.8416,48.7272,48.7749,67942.0
2019-03-12 12:50:00,51.15,51.19,51.09,51.15,68475.0,48.7654,48.8035,48.7082,48.7654,68475.0
2019-03-12 13:00:00,51.15,51.17,51.11,51.12,123378.0,48.7654,48.7844,48.7272,48.7368,123378.0
2019-03-12 13:10:00,51.12,51.21,51.11,51.2,100235.0,48.7368,48.8226,48.7272,48.813,100235.0
2019-03-12 13:20:00,51.2,51.27,51.19,51.23,77771.0,48.813,48.8798,48.8035,48.8416,77771.0
2019-03-12 13:30:00,51.24,51.28,51.13,51.17,169514.0,48.8512,48.8893,48.7463,48.7844,169514.0
2019-03-12 13:40:00,51.17,51.29,51.13,51.27,75518.0,48.7844,48.8988,48.7463,48.8798,75518.0
2019-03-12 13:50:00,51.27,51.32,51.26,51.28,73651.0,48.8798,48.9274,48.8702,48.8893,73651.0
2019-03-12 14:00:00,51.28,51.29,51.21,51.23,59037.0,48.8893,48.8988,48.8226,48.8416,59037.0
2019-03-12 14:10:00,51.24,51.27,51.21,51.25,71987.0,48.8512,48.8798,48.8226,48.8607,71987.0
2019-03-12 14:20:00,51.24,51.25,51.1,51.11,86188.0,48.8512,48.8607,48.7177,48.7272,86188.0
2019-03-12 14:30:00,51.11,51.15,51.06,51.07,118164.0,48.7272,48.7654,48.6796,48.6891,118164.0
2019-03-12 14:40:00,51.07,51.09,50.97,50.98,96613.0,48.6891,48.7082,48.5937,48.6033,96613.0
2019-03-12 14:50:00,50.98,51.0,50.92,50.96,102065.0,48.6033,48.6223,48.5461,48.5842,102065.0
2019-03-12 15:00:00,50.96,50.96,50.86,50.92,130656.0,48.5842,48.5842,48.4889,48.5461,130656.0
2019-03-12 15:10:00,50.92,50.94,50.79,50.79,110776.0,48.5461,48.5651,48.4221,48.4221,110776.0
2019-03-12 15:20:00,50.79,50.89,50.78,50.79,141772.0,48.4221,48.5175,48.4126,48.4221,141772.0
2019-03-12 15:30:00,50.79,50.8,50.69,50.75,277415.0,48.4221,48.4317,48.3268,48.384,277415.0
2019-03-12 15:40:00,50.75,50.88,50.69,50.85,304696.0,48.384,48.5079,48.3268,48.4793,304696.0
2019-03-12 15:50:00,50.85,50.85,50.63,50.67,826547.0,48.4793,48.4793,48.2696,48.3077,826547.0
2019-03-13 09:30:00,50.98,51.0,50.45,50.47,304795.0,48.6033,48.6223,48.098,48.1171,304795.0
2019-03-13 09:40:00,50.48,50.63,50.33,50.58,246881.0,48.1266,48.2696,47.9836,48.2219,246881.0
2019-03-13 09:50:00,50.59,50.7,50.5,50.6,229883.0,48.2315,48.3363,48.1457,48.241,229883.0
2019-03-13 10:00:00,50.6,50.67,50.54,50.63,167026.0,48.241,48.3077,48.1838,48.2696,167026.0
2019-03-13 10:10:00,50.62,50.67,50.52,50.59,259478.0,48.2601,48.3077,48.1647,48.2315,259478.0
2019-03-13 10:20:00,50.59,50.61,50.45,50.46,461715.0,48.2315,48.2505,48.098,48.1075,461715.0
2019-03-13 10:30:00,50.47,50.49,50.31,50.32,231417.0,48.1171,48.1361,47.9645,47.9741,231417.0
2019-03-13 10:40:00,50.32,50.38,50.21,50.24,142970.0,47.9741,48.0313,47.8692,47.8978,142970.0
2019-03-13 10:50:00,50.25,50.33,50.2,50.24,155819.0,47.9073,47.9836,47.8596,47.8978,155819.0
2019-03-13 11:00:00,50.23,50.29,50.13,50.24,537146.0,47.8882,47.9455,47.7929,47.8978,537146.0
2019-03-13 11:10:00,50.24,50.58,50.24,50.58,238499.0,47.8978,48.2219,47.8978,48.2219,238499.0
2019-03-13 11:20:00,50.58,50.72,50.56,50.62,358163.0,48.2219,48.3554,48.2029,48.2601,358163.0
2019-03-13 11:30:00,50.62,50.66,50.59,50.6,109168.0,48.2601,48.2982,48.2315,48.241,109168.0
2019-03-13 11:40:00,50.6,50.61,50.48,50.49,103149.0,48.241,48.2505,48.1266,48.1361,103149.0
2019-03-13 11:50:00,50.5,50.51,50.34,50.43,213239.0,48.1457,48.1552,47.9931,48.0789,213239.0
2019-03-13 12:00:00,50.43,50.57,50.38,50.49,131206.0,48.0789,48.2124,48.0313,48.1361,131206.0
2019-03-13 12:10:00,50.48,50.49,50.38,50.41,116216.0,48.1266,48.1361,48.0313,48.0599,116216.0
2019-03-13 12:20:00,50.41,50.57,50.39,50.57,78771.0,48.0599,48.2124,48.0408,48.2124,78771.0
2019-03-13 12:30:00,50.57,50.58,50.44,50.45,84446.0,48.2124,48.2219,48.0885,48.098,84446.0
2019-03-13 12:40:00,50.45,50.52,50.43,50.49,66813.0,48.098,48.1647,48.0789,48.1361,66813.0
2019-03-13 12:50:00,50.48,50.55,50.47,50.53,75469.0,48.1266,48.1933,48.1171,48.1743,75469.0
2019-03-13 13:00:00,50.53,50.58,50.49,50.51,76081.0,48.1743,48.2219,48.1361,48.1552,76081.0
2019-03-13 13:10:00,50.51,50.59,50.46,50.53,262422.0,48.1552,48.2315,48.1075,48.1743,262422.0
2019-03-13 13:20:00,50.52,50.54,50.44,50.44,85324.0,48.1647,48.1838,48.0885,48.0885,85324.0
2019-03-13 13:30:00,50.43,50.46,50.35,50.42,111683.0,48.0789,48.1075,48.0027,48.0694,111683.0
2019-03-13 13:40:00,50.43,50.47,50.37,50.45,87385.0,48.0789,48.1171,48.0217,48.098,87385.0
2019-03-13 13:50:00,50.45,50.53,50.44,50.53,123400.0,48.098,48.1743,48.0885,48.1743,123400.0
2019-03-13 14:00:00,50.53,50.55,50.5,50.53,75481.0,48.1743,48.1933,48.1457,48.1743,75481.0
2019-03-13 14:10:00,50.53,50.53,50.49,50.53,70147.0,48.1743,48.1743,48.1361,48.1743,70147.0
2019-03-13 14:20:00,50.53,50.54,50.22,50.23,370421.0,48.1743,48.1838,47.8787,47.8882,370421.0
2019-03-13 14:30:00,50.22,50.53,50.08,50.43,518188.0,47.8787,48.1743,47.7452,48.0789,518188.0
2019-03-13 14:40:00,50.44,50.65,50.42,50.55,342063.0,48.0885,48.2887,48.0694,48.1933,342063.0
2019-03-13 14:50:00,50.55,50.74,50.54,50.7,292548.0,48.1933,48.3745,48.1838,48.3363,292548.0
2019-03-13 15:00:00,50.7,50.73,50.64,50.71,162362.0,48.3363,48.3649,48.2791,48.3459,162362.0
2019-03-13 15:10:00,50.71,50.83,50.69,50.82,168738.0,48.3459,48.4603,48.3268,48.4507,168738.0
2019-03-13 15:20:00,50.81,51.0,50.78,50.93,279382.0,48.4412,48.6223,48.4126,48.5556,279382.0
2019-03-13 15:30:00,50.92,50.99,50.88,50.96,414808.0,48.5461,48.6128,48.5079,48.5842,414808.0
2019-03-13 15:40:00,50.97,51.09,50.88,50.88,537508.0,48.5937,48.7082,48.5079,48.5079,537508.0
2019-03-13 15:50:00,50.89,51.09,50.88,51.03,788995.0,48.5175,48.7082,48.5079,48.651,788995.0
2019-03-14 09:30:00,51.38,52.08,51.25,51.79,642567.0,48.9846,49.652,48.8607,49.3755,642567.0
2019-03-14 09:40:00,51.79,51.85,51.41,51.43,503073.0,49.3755,49.4327,49.0132,49.0323,503073.0
2019-03-14 09:50:00,51.41,51.47,51.21,51.4,349927.0,49.0132,49.0704,48.8226,49.0037,349927.0
2019-03-14 10:00:00,51.4,51.43,51.23,51.23,153264.0,49.0037,49.0323,48.8416,48.8416,153264.0
2019-03-14 10:10:00,51.24,51.33,51.2,51.22,252857.0,48.8512,48.937,48.813,48.8321,252857.0
2019-03-14 10:20:00,51.23,51.37,51.19,51.27,217569.0,48.8416,48.9751,48.8035,48.8798,217569.0
2019-03-14 10:30:00,51.27,51.42,51.19,51.24,174716.0,48.8798,49.0228,48.8035,48.8512,174716.0
2019-03-14 10:40:00,51.25,51.25,51.05,51.08,355375.0,48.8607,48.8607,48.67,48.6986,355375.0
2019-03-14 10:50:00,51.08,51.08,50.91,51.0,209697.0,48.6986,48.6986,48.5365,48.6223,209697.0
2019-03-14 11:00:00,51.0,51.1,50.98,51.01,104195.0,48.6223,48.7177,48.6033,48.6319,104195.0
2019-03-14 11:10:00,51.02,51.2,51.01,51.14,163977.0,48.6414,48.813,48.6319,48.7558,163977.0
2019-03-14 11:20:00,51.15,51.24,51.05,51.05,122861.0,48.7654,48.8512,48.67,48.67,122861.0
2019-03-14 11:30:00,51.04,51.08,50.93,50.94,142277.0,48.6605,48.6986,48.5556,48.5651,142277.0
2019-03-14 11:40:00,50.94,51.07,50.88,51.05,120424.0,48.5651,48.6891,48.5079,48.67,120424.0
2019-03-14 11:50:00,51.05,51.08,50.97,50.99,65235.0,48.67,48.6986,48.5937,48.6128,65235.0
2019-03-14 12:00:00,51.0,51.21,51.0,51.19,117490.0,48.6223,48.8226,48.6223,48.8035,117490.0
2019-03-14 12:10:00,51.19,51.31,51.14,51.25,181483.0,48.8035,48.9179,48.7558,48.8607,181483.0
2019-03-14 12:20:00,51.25,51.27,51.12,51.14,72634.0,48.8607,48.8798,48.7368,48.7558,72634.0
2019-03-14 12:30:00,51.15,51.15,51.03,51.11,144031.0,48.7654,48.7654,48.651,48.7272,144031.0
2019-03-14 12:40:00,51.12,51.13,51.07,51.11,47542.0,48.7368,48.7463,48.6891,48.7272,47542.0
2019-03-14 12:50:00,51.1,51.13,51.06,51.07,41980.0,48.7177,48.7463,48.6796,48.6891,41980.0
2019-03-14 13:00:00,51.08,51.09,50.99,51.01,65393.0,48.6986,48.7082,48.6128,48.6319,65393.0
2019-03-14 13:10:00,51.01,51.03,50.96,50.98,45181.0,48.6319,48.651,48.5842,48.6033,45181.0
2019-03-14 13:20:00,50.98,51.02,50.9,50.94,90959.0,48.6033,48.6414,48.527,48.5651,90959.0
2019-03-14 13:30:00,50.94,50.99,50.9,50.91,138078.0,48.5651,48.6128,48.527,48.5365,138078.0
2019-03-14 13:40:00,50.92,50.95,50.9,50.91,111050.0,48.5461,48.5747,48.527,48.5365,111050.0
2019-03-14 13:50:00,50.91,50.91,50.84,50.91,97495.0,48.5365,48.5365,48.4698,48.5365,97495.0
2019-03-14 14:00:00,50.91,50.96,50.88,50.93,72665.0,48.5365,48.5842,48.5079,48.5556,72665.0
2019-03-14 14:10:00,50.94,50.97,50.88,50.97,65306.0,48.5651,48.5937,48.5079,48.5937,65306.0
2019-03-14 14:20:00,50.96,51.01,50.93,51.0,58685.0,48.5842,48.6319,48.5556,48.6223,58685.0
2019-03-14 14:30:00,51.0,51.01,50.94,50.96,63960.0,48.6223,48.6319,48.5651,48.5842,63960.0
2019-03-14 14:40:00,50.96,51.02,50.95,50.97,46536.0,48.5842,48.6414,48.5747,48.5937,46536.0
2019-03-14 14:50:00,50.98,51.07,50.97,51.06,96901.0,48.6033,48.6891,48.5937,48.6796,96901.0
2019-03-14 15:00:00,51.06,51.1,51.04,51.05,71751.0,48.6796,48.7177,48.6605,48.67,71751.0
2019-03-14 15:10:00,51.05,51.1,51.04,51.06,92998.0,48.67,48.7177,48.6605,48.6796,92998.0
2019-03-14 15:20:00,51.05,51.11,51.03,51.11,63775.0,48.67,48.7272,48.651,48.7272,63775.0
2019-03-14 15:30:00,51.11,51.15,51.06,51.12,140055.0,48.7272,48.7654,48.6796,48.7368,140055.0
2019-03-14 15:40:00,51.12,51.13,50.97,50.98,205531.0,48.7368,48.7463,48.5937,48.6033,205531.0
2019-03-14 15:50:00,50.99,51.06,50.93,50.94,796844.0,48.6128,48.6796,48.5556,48.5651,796844.0
2019-03-15 09:30:00,51.29,51.47,51.12,51.25,904537.0,48.8988,49.0704,48.7368,48.8607,904537.0
2019-03-15 09:40:00,51.23,51.23,51.11,51.2,205732.0,48.8416,48.8416,48.7272,48.813,205732.0
2019-03-15 09:50:00,51.19,51.19,51.06,51.17,152517.0,48.8035,48.8035,48.6796,48.7844,152517.0
2019-03-15 10:00:00,51.18,51.26,51.1,51.13,179919.0,48.794,48.8702,48.7177,48.7463,179919.0
2019-03-15 10:10:00,51.13,51.17,51.04,51.11,209156.0,48.7463,48.7844,48.6605,48.7272,209156.0
2019-03-15 10:20:00,51.11,51.17,51.0,51.05,99608.0,48.7272,48.7844,48.6223,48.67,99608.0
2019-03-15 10:30:00,51.05,51.15,51.03,51.08,208418.0,48.67,48.7654,48.651,48.6986,208418.0
2019-03-15 10:40:00,51.08,51.13,50.98,50.99,106976.0,48.6986,48.7463,48.6033,48.6128,106976.0
2019-03-15 10:50:00,51.0,51.08,50.98,51.06,99475.0,48.6223,48.6986,48.6033,48.6796,99475.0
2019-03-15 11:00:00,51.05,51.09,50.99,51.02,86386.0,48.67,48.7082,48.6128,48.6414,86386.0
2019-03-15 11:10:00,51.02,51.19,51.01,51.18,111338.0,48.6414,48.8035,48.6319,48.794,111338.0
2019-03-15 11:20:00,51.18,51.2,51.11,51.14,78963.0,48.794,48.813,48.7272,48.7558,78963.0
2019-03-15 11:30:00,51.15,51.15,51.03,51.05,85232.0,48.7654,48.7654,48.651,48.67,85232.0
2019-03-15 11:40:00,51.06,51.16,51.02,51.16,81725.0,48.6796,48.7749,48.6414,48.7749,81725.0
2019-03-15 11:50:00,51.16,51.17,51.08,51.14,70994.0,48.7749,48.7844,48.6986,48.7558,70994.0
2019-03-15 12:00:00,51.13,51.19,51.12,51.18,69239.0,48.7463,48.8035,48.7368,48.794,69239.0
2019-03-15 12:10:00,51.18,51.24,51.16,51.21,86923.0,48.794,48.8512,48.7749,48.8226,86923.0
2019-03-15 12:20:00,51.22,51.23,51.18,51.19,75454.0,48.8321,48.8416,48.794,48.8035,75454.0
2019-03-15 12:30:00,51.19,51.23,51.17,51.22,58799.0,48.8035,48.8416,48.7844,48.8321,58799.0
2019-03-15 12:40:00,51.22,51.26,51.18,51.24,84891.0,48.8321,48.8702,48.794,48.8512,84891.0
2019-03-15 12:50:00,51.25,51.28,51.18,51.21,52849.0,48.8607,48.8893,48.794,48.8226,52849.0
2019-03-15 13:00:00,51.21,51.25,51.19,51.21,59475.0,48.8226,48.8607,48.8035,48.8226,59475.0
2019-03-15 13:10:00,51.21,51.25,51.2,51.21,86529.0,48.8226,48.8607,48.813,48.8226,86529.0
2019-03-15 13:20:00,51.2,51.28,51.18,51.2,167559.0,48.813,48.8893,48.794,48.813,167559.0
2019-03-15 13:30:00,51.21,51.29,51.19,51.27,80352.0,48.8226,48.8988,48.8035,48.8798,80352.0
2019-03-15 13:40:00,51.26,51.29,51.23,51.27,100761.0,48.8702,48.8988,48.8416,48.8798,100761.0
2019-03-15 13:50:00,51.28,51.33,51.25,51.3,82919.0,48.8893,48.937,48.8607,48.9084,82919.0
2019-03-15 14:00:00,51.3,51.33,51.28,51.28,71137.0,48.9084,48.937,48.8893,48.8893,71137.0
2019-03-15 14:10:00,51.28,51.35,51.24,51.35,84647.0,48.8893,48.956,48.8512,48.956,84647.0
2019-03-15 14:20:00,51.35,51.36,51.24,51.24,70790.0,48.956,48.9656,48.8512,48.8512,70790.0
2019-03-15 14:30:00,51.25,51.28,51.23,51.26,91996.0,48.8607,48.8893,48.8416,48.8702,91996.0
2019-03-15 14:40:00,51.26,51.28,51.15,51.17,103145.0,48.8702,48.8893,48.7654,48.7844,103145.0
2019-03-15 14:50:00,51.17,51.18,51.09,51.12,132729.0,48.7844,48.794,48.7082,48.7368,132729.0
2019-03-15 15:00:00,51.12,51.21,51.11,51.21,197897.0,48.7368,48.8226,48.7272,48.8226,197897.0
2019-03-15 15:10:00,51.21,51.21,51.13,51.16,111703.0,48.8226,48.8226,48.7463,48.7749,111703.0
2019-03-15 15:20:00,51.15,51.18,51.1,51.1,171903.0,48.7654,48.794,48.7177,48.7177,171903.0
2019-03-15 15:30:00,51.11,51.19,51.09,51.12,232223.0,48.7272,48.8035,48.7082,48.7368,232223.0
2019-03-15 15:40:00,51.12,51.23,51.09,51.12,254542.0,48.7368,48.8416,48.7082,48.7368,254542.0
2019-03-15 15:50:00,51.12,51.21,51.06,51.17,686692.0,48.7368,48.8226,48.6796,48.7844,686692.0
2019-03-18 09:30:00,51.07,51.25,50.8,50.93,363500.0,48.6891,48.8607,48.4317,48.5556,363500.0
2019-03-18 09:40:00,50.93,51.08,50.9,50.96,160183.0,48.5556,48.6986,48.527,48.5842,160183.0
2019-03-18 09:50:00,50.97,51.02,50.93,50.93,121806.0,48.5937,48.6414,48.5556,48.5556,121806.0
2019-03-18 10:00:00,50.92,51.05,50.92,51.01,144409.0,48.5461,48.67,48.5461,48.6319,144409.0
2019-03-18 10:10:00,51.02,51.06,50.93,50.95,109379.0,48.6414,48.6796,48.5556,48.5747,109379.0
2019-03-18 10:20:00,50.94,51.0,50.9,50.95,133501.0,48.5651,48.6223,48.527,48.5747,133501.0
2019-03-18 10:30:00,50.95,51.0,50.78,50.79,215741.0,48.5747,48.6223,48.4126,48.4221,215741.0
2019-03-18 10:40:00,50.79,50.96,50.78,50.95,209132.0,48.4221,48.5842,48.4126,48.5747,209132.0
2019-03-18 10:50:00,50.96,51.04,50.93,51.02,104106.0,48.5842,48.6605,48.5556,48.6414,104106.0
2019-03-18 11:00:00,51.02,51.06,50.96,50.98,115392.0,48.6414,48.6796,48.5842,48.6033,115392.0
2019-03-18 11:10:00,50.99,50.99,50.84,50.85,123528.0,48.6128,48.6128,48.4698,48.4793,123528.0
2019-03-18 11:20:00,50.85,50.89,50.78,50.8,256121.0,48.4793,48.5175,48.4126,48.4317,256121.0
2019-03-18 11:30:00,50.8,50.83,50.69,50.78,129653.0,48.4317,48.4603,48.3268,48.4126,129653.0
2019-03-18 11:40:00,50.77,50.83,50.73,50.83,105777.0,48.4031,48.4603,48.3649,48.4603,105777.0
2019-03-18 11:50:00,50.83,50.84,50.76,50.78,106585.0,48.4603,48.4698,48.3935,48.4126,106585.0
2019-03-18 12:00:00,50.79,50.81,50.69,50.71,98271.0,48.4221,48.4412,48.3268,48.3459,98271.0
2019-03-18 12:10:00,50.71,50.73,50.67,50.71,75595.0,48.3459,48.3649,48.3077,48.3459,75595.0
2019-03-18 12:20:00,50.71,50.77,50.7,50.76,79936.0,48.3459,48.4031,48.3363,48.3935,79936.0
2019-03-18 12:30:00,50.77,50.82,50.75,50.78,80455.0,48.4031,48.4507,48.384,48.4126,80455.0
2019-03-18 12:40:00,50.79,50.84,50.78,50.82,73700.0,48.4221,48.4698,48.4126,48.4507,73700.0
2019-03-18 12:50:00,50.82,50.82,50.76,50.8,55083.0,48.4507,48.4507,48.3935,48.4317,55083.0
2019-03-18 13:00:00,50.8,50.81,50.76,50.77,73144.0,48.4317,48.4412,48.3935,48.4031,73144.0
2019-03-18 13:10:00,50.77,50.77,50.73,50.77,142580.0,48.4031,48.4031,48.3649,48.4031,142580.0
2019-03-18 13:20:00,50.76,50.78,50.71,50.72,81288.0,48.3935,48.4126,48.3459,48.3554,81288.0
2019-03-18 13:30:00,50.71,50.73,50.65,50.69,116646.0,48.3459,48.3649,48.2887,48.3268,116646.0
2019-03-18 13:40:00,50.69,50.77,50.67,50.74,82984.0,48.3268,48.4031,48.3077,48.3745,82984.0
2019-03-18 13:50:00,50.75,50.8,50.75,50.79,59348.0,48.384,48.4317,48.384,48.4221,59348.0
2019-03-18 14:00:00,50.79,50.8,50.74,50.77,81556.0,48.4221,48.4317,48.3745,48.4031,81556.0
2019-03-18 14:10:00,50.78,50.8,50.73,50.73,68278.0,48.4126,48.4317,48.3649,48.3649,68278.0
2019-03-18 14:20:00,50.73,50.75,50.72,50.75,61833.0,48.3649,48.384,48.3554,48.384,61833.0
2019-03-18 14:30:00,50.75,50.79,50.74,50.76,88846.0,48.384,48.4221,48.3745,48.3935,88846.0
2019-03-18 14:40:00,50.76,50.77,50.71,50.73,78241.0,48.3935,48.4031,48.3459,48.3649,78241.0
2019-03-18 14:50:00,50.73,50.74,50.65,50.67,93520.0,48.3649,48.3745,48.2887,48.3077,93520.0
2019-03-18 15:00:00,50.67,50.68,50.57,50.59,189588.0,48.3077,48.3173,48.2124,48.2315,189588.0
2019-03-18 15:10:00,50.6,50.64,50.58,50.62,95630.0,48.241,48.2791,48.2219,48.2601,95630.0
2019-03-18 15:20:00,50.62,50.62,50.55,50.58,132728.0,48.2601,48.2601,48.1933,48.2219,132728.0
2019-03-18 15:30:00,50.58,50.64,50.55,50.56,272891.0,48.2219,48.2791,48.1933,48.2029,272891.0
2019-03-18 15:40:00,50.57,50.65,50.53,50.65,244359.0,48.2124,48.2887,48.1743,48.2887,244359.0
2019-03-18 15:50:00,50.65,50.74,50.64,50.74,496779.0,48.2887,48.3745,48.2791,48.3745,496779.0
2019-03-19 09:30:00,50.99,51.37,50.84,51.33,310096.0,48.6128,48.9751,48.4698,48.937,310096.0
2019-03-19 09:40:00,51.33,51.34,51.14,51.16,156716.0,48.937,48.9465,48.7558,48.7749,156716.0
2019-03-19 09:50:00,51.17,51.2,50.95,50.96,163408.0,48.7844,48.813,48.5747,48.5842,163408.0
2019-03-19 10:00:00,50.97,51.18,50.96,51.16,188915.0,48.5937,48.794,48.5842,48.7749,188915.0
2019-03-19 10:10:00,51.17,51.2,51.13,51.14,79162.0,48.7844,48.813,48.7463,48.7558,79162.0
2019-03-19 10:20:00,51.14,51.17,51.03,51.07,156105.0,48.7558,48.7844,48.651,48.6891,156105.0
2019-03-19 10:30:00,51.07,51.39,51.01,51.39,201611.0,48.6891,48.9942,48.6319,48.9942,201611.0
2019-03-19 10:40:00,51.38,51.39,51.26,51.31,118905.0,48.9846,48.9942,48.8702,48.9179,118905.0
2019-03-19 10:50:00,51.3,51.35,51.2,51.21,103000.0,48.9084,48.956,48.813,48.8226,103000.0
2019-03-19 11:00:00,51.22,51.24,51.16,51.18,98916.0,48.8321,48.8512,48.7749,48.794,98916.0
2019-03-19 11:10:00,51.17,51.17,51.08,51.15,85047.0,48.7844,48.7844,48.6986,48.7654,85047.0
2019-03-19 11:20:00,51.15,51.19,51.04,51.07,74976.0,48.7654,48.8035,48.6605,48.6891,74976.0
2019-03-19 11:30:00,51.06,51.12,51.05,51.07,90157.0,48.6796,48.7368,48.67,48.6891,90157.0
2019-03-19 11:40:00,51.08,51.13,51.06,51.13,71290.0,48.6986,48.7463,48.6796,48.7463,71290.0
2019-03-19 11:50:00,51.14,51.24,51.13,51.21,62000.0,48.7558,48.8512,48.7463,48.8226,62000.0
2019-03-19 12:00:00,51.21,51.22,51.16,51.2,86116.0,48.8226,48.8321,48.7749,48.813,86116.0
2019-03-19 12:10:00,51.2,51.25,51.19,51.25,97054.0,48.813,48.8607,48.8035,48.8607,97054.0
2019-03-19 12:20:00,51.24,51.27,51.16,51.17,78283.0,48.8512,48.8798,48.7749,48.7844,78283.0
2019-03-19 12:30:00,51.18,51.2,51.15,51.17,39870.0,48.794,48.813,48.7654,48.7844,39870.0
2019-03-19 12:40:00,51.18,51.2,51.02,51.03,74761.0,48.794,48.813,48.6414,48.651,74761.0
2019-03-19 12:50:00,51.03,51.16,51.01,51.16,85654.0,48.651,48.7749,48.6319,48.7749,85654.0
2019-03-19 13:00:00,51.16,51.18,51.11,51.14,52084.0,48.7749,48.794,48.7272,48.7558,52084.0
2019-03-19 13:10:00,51.14,51.18,51.1,51.16,54258.0,48.7558,48.794,48.7177,48.7749,54258.0
2019-03-19 13:20:00,51.17,51.19,51.15,51.17,58101.0,48.7844,48.8035,48.7654,48.7844,58101.0
2019-03-19 13:30:00,51.17,51.2,51.14,51.18,63416.0,48.7844,48.813,48.7558,48.794,63416.0
2019-03-19 13:40:00,51.18,51.29,51.17,51.25,239419.0,48.794,48.8988,48.7844,48.8607,239419.0
2019-03-19 13:50:00,51.26,51.31,51.24,51.26,75558.0,48.8702,48.9179,48.8512,48.8702,75558.0
2019-03-19 14:00:00,51.26,51.34,51.26,51.31,53338.0,48.8702,48.9465,48.8702,48.9179,53338.0
2019-03-19 14:10:00,51.32,51.33,51.19,51.2,78065.0,48.9274,48.937,48.8035,48.813,78065.0
2019-03-19 14:20:00,51.2,51.25,51.17,51.23,69626.0,48.813,48.8607,48.7844,48.8416,69626.0
2019-03-19 14:30:00,51.23,51.27,51.17,51.24,92969.0,48.8416,48.8798,48.7844,48.8512,92969.0
2019-03-19 14:40:00,51.23,51.25,51.15,51.16,80511.0,48.8416,48.8607,48.7654,48.7749,80511.0
2019-03-19 14:50:00,51.16,51.16,51.04,51.06,74220.0,48.7749,48.7749,48.6605,48.6796,74220.0
2019-03-19 15:00:00,51.07,51.08,51.02,51.07,109492.0,48.6891,48.6986,48.6414,48.6891,109492.0
2019-03-19 15:10:00,51.07,51.08,51.01,51.03,99706.0,48.6891,48.6986,48.6319,48.651,99706.0
2019-03-19 15:20:00,51.03,51.03,50.89,50.93,96617.0,48.651,48.651,48.5175,48.5556,96617.0
2019-03-19 15:30:00,50.92,50.97,50.84,50.87,150108.0,48.5461,48.5937,48.4698,48.4984,150108.0
2019-03-19 15:40:00,50.87,50.88,50.83,50.87,153240.0,48.4984,48.5079,48.4603,48.4984,153240.0
2019-03-19 15:50:00,50.87,50.98,50.82,50.97,408061.0,48.4984,48.6033,48.4507,48.5937,408061.0
2019-03-20 09:30:00,50.89,50.89,50.47,50.54,217910.0,48.5175,48.5175,48.1171,48.1838,217910.0
2019-03-20 09:40:00,50.53,50.62,50.42,50.44,151187.0,48.1743,48.2601,48.0694,48.0885,151187.0
2019-03-20 09:50:00,50.45,50.48,50.33,50.34,121697.0,48.098,48.1266,47.9836,47.9931,121697.0
2019-03-20 10:00:00,50.33,50.34,50.21,50.27,145920.0,47.9836,47.9931,47.8692,47.9264,145920.0
2019-03-20 10:10:00,50.27,50.29,50.08,50.14,369497.0,47.9264,47.9455,47.7452,47.8024,369497.0
2019-03-20 10:20:00,50.13,50.13,49.84,49.97,310997.0,47.7929,47.7929,47.5164,47.6404,310997.0
2019-03-20 10:30:00,49.96,50.01,49.8,49.82,155676.0,47.6308,47.6785,47.4783,47.4974,155676.0
2019-03-20 10:40:00,49.82,49.93,49.79,49.91,178647.0,47.4974,47.6022,47.4688,47.5832,178647.0
2019-03-20 10:50:00,49.92,50.04,49.89,50.04,128350.0,47.5927,47.7071,47.5641,47.7071,128350.0
2019-03-20 11:00:00,50.04,50.17,50.04,50.16,122887.0,47.7071,47.831,47.7071,47.8215,122887.0
2019-03-20 11:10:00,50.16,50.19,50.05,50.08,88004.0,47.8215,47.8501,47.7166,47.7452,88004.0
2019-03-20 11:20:00,50.07,50.08,49.9,49.91,100130.0,47.7357,47.7452,47.5736,47.5832,100130.0
2019-03-20 11:30:00,49.91,49.97,49.87,49.91,101326.0,47.5832,47.6404,47.545,47.5832,101326.0
2019-03-20 11:40:00,49.92,49.94,49.81,49.86,196097.0,47.5927,47.6118,47.4878,47.5355,196097.0
2019-03-20 11:50:00,49.85,49.88,49.77,49.84,152449.0,47.526,47.5546,47.4497,47.5164,152449.0
2019-03-20 12:00:00,49.84,49.89,49.82,49.88,105510.0,47.5164,47.5641,47.4974,47.5546,105510.0
2019-03-20 12:10:00,49.88,49.93,49.83,49.92,128965.0,47.5546,47.6022,47.5069,47.5927,128965.0
2019-03-20 12:20:00,49.92,49.95,49.85,49.94,101928.0,47.5927,47.6213,47.526,47.6118,101928.0
2019-03-20 12:30:00,49.94,49.97,49.82,49.92,196252.0,47.6118,47.6404,47.4974,47.5927,196252.0
2019-03-20 12:40:00,49.91,50.07,49.9,50.03,116506.0,47.5832,47.7357,47.5736,47.6976,116506.0
2019-03-20 12:50:00,50.03,50.09,50.0,50.09,99758.0,47.6976,47.7548,47.669,47.7548,99758.0
2019-03-20 13:00:00,50.08,50.11,50.05,50.07,82184.0,47.7452,47.7738,47.7166,47.7357,82184.0
2019-03-20 13:10:00,50.07,50.09,50.02,50.04,111494.0,47.7357,47.7548,47.688,47.7071,111494.0
2019-03-20 13:20:00,50.04,50.06,50.02,50.02,52012.0,47.7071,47.7262,47.688,47.688,52012.0
2019-03-20 13:30:00,50.03,50.1,50.02,50.08,61797.0,47.6976,47.7643,47.688,47.7452,61797.0
2019-03-20 13:40:00,50.08,50.09,50.01,50.03,60672.0,47.7452,47.7548,47.6785,47.6976,60672.0
2019-03-20 13:50:00,50.03,50.03,49.96,50.0,77873.0,47.6976,47.6976,47.6308,47.669,77873.0
2019-03-20 14:00:00,50.0,50.24,50.0,50.13,184040.0,47.669,47.8978,47.669,47.7929,184040.0
2019-03-20 14:10:00,50.14,50.16,50.02,50.03,145839.0,47.8024,47.8215,47.688,47.6976,145839.0
2019-03-20 14:20:00,50.02,50.06,49.97,50.05,168083.0,47.688,47.7262,47.6404,47.7166,168083.0
2019-03-20 14:30:00,50.05,50.08,49.97,50.05,187341.0,47.7166,47.7452,47.6404,47.7166,187341.0
2019-03-20 14:40:00,50.06,50.23,49.99,50.19,253442.0,47.7262,47.8882,47.6594,47.8501,253442.0
2019-03-20 14:50:00,50.19,50.25,50.12,50.15,115020.0,47.8501,47.9073,47.7834,47.812,115020.0
2019-03-20 15:00:00,50.16,50.2,49.97,49.99,116331.0,47.8215,47.8596,47.6404,47.6594,116331.0
2019-03-20 15:10:00,50.0,50.03,49.9,50.02,251411.0,47.669,47.6976,47.5736,47.688,251411.0
2019-03-20 15:20:00,50.02,50.13,50.0,50.08,252206.0,47.688,47.7929,47.669,47.7452,252206.0
2019-03-20 15:30:00,50.08,50.12,49.89,49.9,315966.0,47.7452,47.7834,47.5641,47.5736,315966.0
2019-03-20 15:40:00,49.9,50.07,49.88,49.99,301626.0,47.5736,47.7357,47.5546,47.6594,301626.0
2019-03-20 15:50:00,49.98,49.99,49.82,49.86,570567.0,47.6499,47.6594,47.4974,47.5355,570567.0
2019-03-21 09:30:00,49.71,50.0,49.71,49.93,253394.0,47.3925,47.669,47.3925,47.6022,253394.0
2019-03-21 09:40:00,49.92,50.04,49.82,50.01,111629.0,47.5927,47.7071,47.4974,47.6785,111629.0
2019-03-21 09:50:00,50.0,50.02,49.91,49.97,149361.0,47.669,47.688,47.5832,47.6404,149361.0
2019-03-21 10:00:00,49.97,50.08,49.97,50.05,142777.0,47.6404,47.7452,47.6404,47.7166,142777.0
2019-03-21 10:10:00,50.05,50.12,49.94,49.95,149737.0,47.7166,47.7834,47.6118,47.6213,149737.0
2019-03-21 10:20:00,49.95,49.97,49.87,49.96,65016.0,47.6213,47.6404,47.545,47.6308,65016.0
2019-03-21 10:30:00,49.95,50.01,49.9,49.92,81278.0,47.6213,47.6785,47.5736,47.5927,81278.0
2019-03-21 10:40:00,49.92,49.95,49.7,49.74,186069.0,47.5927,47.6213,47.383,47.4211,186069.0
2019-03-21 10:50:00,49.73,49.84,49.71,49.83,88145.0,47.4116,47.5164,47.3925,47.5069,88145.0
2019-03-21 11:00:00,49.83,49.96,49.81,49.84,128830.0,47.5069,47.6308,47.4878,47.5164,128830.0
2019-03-21 11:10:00,49.84,49.99,49.83,49.97,120647.0,47.5164,47.6594,47.5069,47.6404,120647.0
2019-03-21 11:20:00,49.98,50.09,49.95,50.07,175638.0,47.6499,47.7548,47.6213,47.7357,175638.0
2019-03-21 11:30:00,50.07,50.26,50.03,50.25,163053.0,47.7357,47.9168,47.6976,47.9073,163053.0
2019-03-21 11:40:00,50.24,50.32,50.15,50.27,134095.0,47.8978,47.9741,47.812,47.9264,134095.0
2019-03-21 11:50:00,50.27,50.32,50.24,50.27,91466.0,47.9264,47.9741,47.8978,47.9264,91466.0
2019-03-21 12:00:00,50.27,50.3,50.24,50.25,112775.0,47.9264,47.955,47.8978,47.9073,112775.0
2019-03-21 12:10:00,50.25,50.36,50.25,50.36,74497.0,47.9073,48.0122,47.9073,48.0122,74497.0
2019-03-21 12:20:00,50.35,50.35,50.24,50.26,106653.0,48.0027,48.0027,47.8978,47.9168,106653.0
2019-03-21 12:30:00,50.26,50.27,50.1,50.13,68239.0,47.9168,47.9264,47.7643,47.7929,68239.0
2019-03-21 12:40:00,50.13,50.19,50.12,50.16,39370.0,47.7929,47.8501,47.7834,47.8215,39370.0
2019-03-21 12:50:00,50.17,50.2,50.1,50.15,67768.0,47.831,47.8596,47.7643,47.812,67768.0
2019-03-21 13:00:00,50.14,50.23,50.13,50.2,48994.0,47.8024,47.8882,47.7929,47.8596,48994.0
2019-03-21 13:10:00,50.19,50.2,50.03,50.07,81849.0,47.8501,47.8596,47.6976,47.7357,81849.0
2019-03-21 13:20:00,50.07,50.13,50.01,50.12,76657.0,47.7357,47.7929,47.6785,47.7834,76657.0
2019-03-21 13:30:00,50.11,50.16,50.09,50.1,43019.0,47.7738,47.8215,47.7548,47.7643,43019.0
2019-03-21 13:40:00,50.11,50.17,50.09,50.14,100588.0,47.7738,47.831,47.7548,47.8024,100588.0
2019-03-21 13:50:00,50.14,50.19,50.09,50.12,33689.0,47.8024,47.8501,47.7548,47.7834,33689.0
2019-03-21 14:00:00,50.12,50.24,50.12,50.21,52415.0,47.7834,47.8978,47.7834,47.8692,52415.0
2019-03-21 14:10:00,50.21,50.28,50.2,50.25,60070.0,47.8692,47.9359,47.8596,47.9073,60070.0
2019-03-21 14:20:00,50.25,50.31,50.21,50.29,69123.0,47.9073,47.9645,47.8692,47.9455,69123.0
2019-03-21 14:30:00,50.29,50.38,50.24,50.38,86241.0,47.9455,48.0313,47.8978,48.0313,86241.0
2019-03-21 14:40:00,50.38,50.54,50.37,50.52,135063.0,48.0313,48.1838,48.0217,48.1647,135063.0
2019-03-21 14:50:00,50.53,50.61,50.43,50.46,121630.0,48.1743,48.2505,48.0789,48.1075,121630.0
2019-03-21 15:00:00,50.47,50.55,50.39,50.46,77687.0,48.1171,48.1933,48.0408,48.1075,77687.0
2019-03-21 15:10:00,50.45,50.46,50.35,50.38,63842.0,48.098,48.1075,48.0027,48.0313,63842.0
2019-03-21 15:20:00,50.39,50.44,50.37,50.42,70582.0,48.0408,48.0885,48.0217,48.0694,70582.0
2019-03-21 15:30:00,50.43,50.44,50.32,50.37,92757.0,48.0789,48.0885,47.9741,48.0217,92757.0
2019-03-21 15:40:00,50.37,50.42,50.3,50.31,170242.0,48.0217,48.0694,47.955,47.9645,170242.0
2019-03-21 15:50:00,50.32,50.34,50.25,50.3,361475.0,47.9741,47.9931,47.9073,47.955,361475.0
2019-03-22 09:30:00,50.04,50.24,49.87,50.04,296392.0,47.7071,47.8978,47.545,47.7071,296392.0
2019-03-22 09:40:00,50.02,50.14,49.96,49.98,108784.0,47.688,47.8024,47.6308,47.6499,108784.0
2019-03-22 09:50:00,49.99,50.04,49.83,49.84,143406.0,47.6594,47.7071,47.5069,47.5164,143406.0
2019-03-22 10:00:00,49.85,49.91,49.7,49.74,151058.0,47.526,47.5832,47.383,47.4211,151058.0
2019-03-22 10:10:00,49.72,49.75,49.61,49.66,148038.0,47.402,47.4306,47.2972,47.3448,148038.0
2019-03-22 10:20:00,49.67,49.8,49.65,49.79,118567.0,47.3544,47.4783,47.3353,47.4688,118567.0
2019-03-22 10:30:00,49.8,49.91,49.8,49.87,178902.0,47.4783,47.5832,47.4783,47.545,178902.0
2019-03-22 10:40:00,49.88,49.95,49.8,49.89,100614.0,47.5546,47.6213,47.4783,47.5641,100614.0
2019-03-22 10:50:00,49.88,50.12,49.88,50.06,153185.0,47.5546,47.7834,47.5546,47.7262,153185.0
2019-03-22 11:00:00,50.06,50.1,49.83,49.84,136519.0,47.7262,47.7643,47.5069,47.5164,136519.0
2019-03-22 11:10:00,49.84,49.99,49.84,49.98,138657.0,47.5164,47.6594,47.5164,47.6499,138657.0
2019-03-22 11:20:00,49.98,50.0,49.84,49.87,75302.0,47.6499,47.669,47.5164,47.545,75302.0
2019-03-22 11:30:00,49.86,49.89,49.69,49.71,104333.0,47.5355,47.5641,47.3734,47.3925,104333.0
2019-03-22 11:40:00,49.71,49.75,49.66,49.71,106704.0,47.3925,47.4306,47.3448,47.3925,106704.0
2019-03-22 11:50:00,49.71,49.72,49.51,49.52,123202.0,47.3925,47.402,47.2018,47.2113,123202.0
2019-03-22 12:00:00,49.52,49.71,49.52,49.68,71923.0,47.2113,47.3925,47.2113,47.3639,71923.0
2019-03-22 12:10:00,49.69,49.76,49.59,49.72,109525.0,47.3734,47.4402,47.2781,47.402,109525.0
2019-03-22 12:20:00,49.72,49.78,49.69,49.71,56848.0,47.402,47.4592,47.3734,47.3925,56848.0
2019-03-22 12:30:00,49.7,49.82,49.63,49.68,114813.0,47.383,47.4974,47.3162,47.3639,114813.0
2019-03-22 12:40:00,49.67,49.74,49.63,49.71,67812.0,47.3544,47.4211,47.3162,47.3925,67812.0
2019-03-22 12:50:00,49.71,49.9,49.7,49.88,60179.0,47.3925,47.5736,47.383,47.5546,60179.0
2019-03-22 13:00:00,49.89,49.94,49.83,49.88,132515.0,47.5641,47.6118,47.5069,47.5546,132515.0
2019-03-22 13:10:00,49.88,49.89,49.72,49.73,77233.0,47.5546,47.5641,47.402,47.4116,77233.0
2019-03-22 13:20:00,49.74,49.77,49.67,49.77,64296.0,47.4211,47.4497,47.3544,47.4497,64296.0
2019-03-22 13:30:00,49.77,49.9,49.76,49.87,87470.0,47.4497,47.5736,47.4402,47.545,87470.0
2019-03-22 13:40:00,49.87,49.92,49.83,49.84,58319.0,47.545,47.5927,47.5069,47.5164,58319.0
2019-03-22 13:50:00,49.84,49.86,49.78,49.81,99096.0,47.5164,47.5355,47.4592,47.4878,99096.0
2019-03-22 14:00:00,49.8,49.91,49.8,49.85,57375.0,47.4783,47.5832,47.4783,47.526,57375.0
2019-03-22 14:10:00,49.84,49.94,49.83,49.87,67898.0,47.5164,47.6118,47.5069,47.545,67898.0
2019-03-22 14:20:00,49.88,49.91,49.86,49.9,40539.0,47.5546,47.5832,47.5355,47.5736,40539.0
2019-03-22 14:30:00,49.89,49.9,49.81,49.89,88825.0,47.5641,47.5736,47.4878,47.5641,88825.0
2019-03-22 14:40:00,49.89,50.0,49.89,49.98,116313.0,47.5641,47.669,47.5641,47.6499,116313.0
2019-03-22 14:50:00,49.98,50.02,49.93,50.01,92622.0,47.6499,47.688,47.6022,47.6785,92622.0
2019-03-22 15:00:00,50.01,50.1,50.01,50.03,79711.0,47.6785,47.7643,47.6785,47.6976,79711.0
2019-03-22 15:10:00,50.03,50.04,49.93,49.94,95570.0,47.6976,47.7071,47.6022,47.6118,95570.0
2019-03-22 15:20:00,49.93,50.0,49.87,49.88,122329.0,47.6022,47.669,47.545,47.5546,122329.0
2019-03-22 15:30:00,49.88,49.88,49.75,49.77,141068.0,47.5546,47.5546,47.4306,47.4497,141068.0
2019-03-22 15:40:00,49.77,49.87,49.76,49.84,225329.0,47.4497,47.545,47.4402,47.5164,225329.0
2019-03-22 15:50:00,49.84,49.85,49.71,49.76,526101.0,47.5164,47.526,47.3925,47.4402,526101.0
2019-03-25 09:30:00,49.6,50.04,49.58,50.03,146693.0,47.2876,47.7071,47.2686,47.6976,146693.0
2019-03-25 09:40:00,50.02,50.02,49.71,49.78,106852.0,47.688,47.688,47.3925,47.4592,106852.0
2019-03-25 09:50:00,49.78,49.78,49.61,49.61,135145.0,47.4592,47.4592,47.2972,47.2972,135145.0
2019-03-25 10:00:00,49.61,49.66,49.45,49.5,245098.0,47.2972,47.3448,47.1446,47.1923,245098.0
2019-03-25 10:10:00,49.49,49.51,49.38,49.44,124324.0,47.1827,47.2018,47.0779,47.1351,124324.0
2019-03-25 10:20:00,49.44,49.67,49.41,49.67,226635.0,47.1351,47.3544,47.1065,47.3544,226635.0
2019-03-25 10:30:00,49.68,49.75,49.62,49.63,121300.0,47.3639,47.4306,47.3067,47.3162,121300.0
2019-03-25 10:40:00,49.62,49.67,49.53,49.6,83783.0,47.3067,47.3544,47.2209,47.2876,83783.0
2019-03-25 10:50:00,49.6,49.72,49.53,49.55,148846.0,47.2876,47.402,47.2209,47.2399,148846.0
2019-03-25 11:00:00,49.55,49.66,49.55,49.62,90988.0,47.2399,47.3448,47.2399,47.3067,90988.0
2019-03-25 11:10:00,49.62,49.91,49.57,49.91,127418.0,47.3067,47.5832,47.259,47.5832,127418.0
2019-03-25 11:20:00,49.91,49.96,49.87,49.94,141807.0,47.5832,47.6308,47.545,47.6118,141807.0
2019-03-25 11:30:00,49.93,49.93,49.7,49.72,43720.0,47.6022,47.6022,47.383,47.402,43720.0
2019-03-25 11:40:00,49.73,49.75,49.66,49.69,68171.0,47.4116,47.4306,47.3448,47.3734,68171.0
2019-03-25 11:50:00,49.69,49.73,49.6,49.6,110774.0,47.3734,47.4116,47.2876,47.2876,110774.0
2019-03-25 12:00:00,49.6,49.62,49.53,49.61,35366.0,47.2876,47.3067,47.2209,47.2972,35366.0
2019-03-25 12:10:00,49.6,49.61,49.56,49.6,39459.0,47.2876,47.2972,47.2495,47.2876,39459.0
2019-03-25 12:20:00,49.6,49.68,49.59,49.64,121402.0,47.2876,47.3639,47.2781,47.3258,121402.0
2019-03-25 12:30:00,49.63,49.64,49.5,49.5,43314.0,47.3162,47.3258,47.1923,47.1923,43314.0
2019-03-25 12:40:00,49.5,49.5,49.43,49.45,60346.0,47.1923,47.1923,47.1255,47.1446,60346.0
2019-03-25 12:50:00,49.46,49.55,49.42,49.55,93016.0,47.1541,47.2399,47.116,47.2399,93016.0
2019-03-25 13:00:00,49.59,49.59,49.46,49.48,44169.0,47.2781,47.2781,47.1541,47.1732,44169.0
2019-03-25 13:10:00,49.47,49.6,49.46,49.54,71040.0,47.1637,47.2876,47.1541,47.2304,71040.0
2019-03-25 13:20:00,49.54,49.56,49.45,49.47,75470.0,47.2304,47.2495,47.1446,47.1637,75470.0
2019-03-25 13:30:00,49.46,49.54,49.45,49.52,44780.0,47.1541,47.2304,47.1446,47.2113,44780.0
2019-03-25 13:40:00,49.51,49.52,49.43,49.46,85663.0,47.2018,47.2113,47.1255,47.1541,85663.0
2019-03-25 13:50:00,49.46,49.46,49.38,49.41,77141.0,47.1541,47.1541,47.0779,47.1065,77141.0
2019-03-25 14:00:00,49.41,49.44,49.28,49.28,74590.0,47.1065,47.1351,46.9825,46.9825,74590.0
2019-03-25 14:10:00,49.29,49.34,49.26,49.26,56725.0,46.9921,47.0397,46.9635,46.9635,56725.0
2019-03-25 14:20:00,49.27,49.27,49.1,49.13,103883.0,46.973,46.973,46.8109,46.8395,103883.0
2019-03-25 14:30:00,49.14,49.26,49.13,49.2,111538.0,46.8491,46.9635,46.8395,46.9063,111538.0
2019-03-25 14:40:00,49.2,49.35,49.18,49.33,114874.0,46.9063,47.0493,46.8872,47.0302,114874.0
2019-03-25 14:50:00,49.33,49.34,49.21,49.3,90972.0,47.0302,47.0397,46.9158,47.0016,90972.0
2019-03-25 15:00:00,49.3,49.37,49.26,49.3,72144.0,47.0016,47.0683,46.9635,47.0016,72144.0
2019-03-25 15:10:00,49.3,49.35,49.25,49.26,90457.0,47.0016,47.0493,46.9539,46.9635,90457.0
2019-03-25 15:20:00,49.26,49.32,49.22,49.25,120088.0,46.9635,47.0207,46.9253,46.9539,120088.0
2019-03-25 15:30:00,49.25,49.29,49.19,49.22,148276.0,46.9539,46.9921,46.8967,46.9253,148276.0
2019-03-25 15:40:00,49.23,49.27,49.14,49.15,274609.0,46.9349,46.973,46.8491,46.8586,274609.0
2019-03-25 15:50:00,49.14,49.16,48.97,49.04,1254076.0,46.8491,46.8681,46.687,46.7537,1254076.0
2019-03-26 09:30:00,49.36,49.46,49.07,49.4,257344.0,47.0588,47.1541,46.7823,47.0969,257344.0
2019-03-26 09:40:00,49.4,49.53,49.33,49.35,208195.0,47.0969,47.2209,47.0302,47.0493,208195.0
2019-03-26 09:50:00,49.34,49.39,49.2,49.36,107995.0,47.0397,47.0874,46.9063,47.0588,107995.0
2019-03-26 10:00:00,49.37,49.41,49.26,49.36,80265.0,47.0683,47.1065,46.9635,47.0588,80265.0
2019-03-26 10:10:00,49.36,49.55,49.33,49.53,245569.0,47.0588,47.2399,47.0302,47.2209,245569.0
2019-03-26 10:20:00,49.53,49.63,49.41,49.41,100921.0,47.2209,47.3162,47.1065,47.1065,100921.0
2019-03-26 10:30:00,49.41,49.51,49.37,49.51,144782.0,47.1065,47.2018,47.0683,47.2018,144782.0
2019-03-26 10:40:00,49.51,49.56,49.39,49.55,90892.0,47.2018,47.2495,47.0874,47.2399,90892.0
2019-03-26 10:50:00,49.55,49.56,49.47,49.53,124889.0,47.2399,47.2495,47.1637,47.2209,124889.0
2019-03-26 11:00:00,49.53,49.57,49.41,49.42,93040.0,47.2209,47.259,47.1065,47.116,93040.0
2019-03-26 11:10:00,49.43,49.43,49.29,49.31,67252.0,47.1255,47.1255,46.9921,47.0111,67252.0
2019-03-26 11:20:00,49.31,49.36,49.26,49.29,117736.0,47.0111,47.0588,46.9635,46.9921,117736.0
2019-03-26 11:30:00,49.29,49.31,49.22,49.26,49571.0,46.9921,47.0111,46.9253,46.9635,49571.0
2019-03-26 11:40:00,49.26,49.31,49.21,49.23,52626.0,46.9635,47.0111,46.9158,46.9349,52626.0
2019-03-26 11:50:00,49.22,49.24,49.12,49.2,80914.0,46.9253,46.9444,46.83,46.9063,80914.0
2019-03-26 12:00:00,49.21,49.22,49.13,49.18,64640.0,46.9158,46.9253,46.8395,46.8872,64640.0
2019-03-26 12:10:00,49.18,49.24,49.17,49.23,44766.0,46.8872,46.9444,46.8777,46.9349,44766.0
2019-03-26 12:20:00,49.22,49.23,49.14,49.16,79384.0,46.9253,46.9349,46.8491,46.8681,79384.0
2019-03-26 12:30:00,49.16,49.24,49.14,49.16,61416.0,46.8681,46.9444,46.8491,46.8681,61416.0
2019-03-26 12:40:00,49.16,49.17,49.05,49.07,83840.0,46.8681,46.8777,46.7633,46.7823,83840.0
2019-03-26 12:50:00,49.07,49.09,48.94,48.97,94959.0,46.7823,46.8014,46.6584,46.687,94959.0
2019-03-26 13:00:00,48.97,48.97,48.88,48.94,147983.0,46.687,46.687,46.6012,46.6584,147983.0
2019-03-26 13:10:00,48.95,49.0,48.93,49.0,144932.0,46.6679,46.7156,46.6489,46.7156,144932.0
2019-03-26 13:20:00,48.99,49.0,48.91,48.92,105547.0,46.7061,46.7156,46.6298,46.6393,105547.0
2019-03-26 13:30:00,48.91,48.93,48.85,48.86,100845.0,46.6298,46.6489,46.5726,46.5821,100845.0
2019-03-26 13:40:00,48.85,48.86,48.79,48.82,105806.0,46.5726,46.5821,46.5154,46.544,105806.0
2019-03-26 13:50:00,48.82,48.83,48.73,48.73,89896.0,46.544,46.5535,46.4582,46.4582,89896.0
2019-03-26 14:00:00,48.73,48.76,48.68,48.73,105597.0,46.4582,46.4868,46.4105,46.4582,105597.0
2019-03-26 14:10:00,48.73,48.8,48.71,48.78,52387.0,46.4582,46.5249,46.4391,46.5058,52387.0
2019-03-26 14:20:00,48.78,48.86,48.78,48.83,68266.0,46.5058,46.5821,46.5058,46.5535,68266.0
2019-03-26 14:30:00,48.83,48.88,48.81,48.85,48400.0,46.5535,46.6012,46.5344,46.5726,48400.0
2019-03-26 14:40:00,48.85,48.96,48.85,48.95,70820.0,46.5726,46.6775,46.5726,46.6679,70820.0
2019-03-26 14:50:00,48.96,49.07,48.94,49.07,117188.0,46.6775,46.7823,46.6584,46.7823,117188.0
2019-03-26 15:00:00,49.07,49.1,49.01,49.09,72131.0,46.7823,46.8109,46.7251,46.8014,72131.0
2019-03-26 15:10:00,49.09,49.12,49.05,49.06,53512.0,46.8014,46.83,46.7633,46.7728,53512.0
2019-03-26 15:20:00,49.06,49.08,48.99,49.05,122014.0,46.7728,46.7919,46.7061,46.7633,122014.0
2019-03-26 15:30:00,49.05,49.07,49.0,49.0,114244.0,46.7633,46.7823,46.7156,46.7156,114244.0
2019-03-26 15:40:00,49.01,49.02,48.93,49.0,116882.0,46.7251,46.7347,46.6489,46.7156,116882.0
2019-03-26 15:50:00,49.0,49.1,48.97,49.09,408949.0,46.7156,46.8109,46.687,46.8014,408949.0
2019-03-27 09:30:00,49.05,49.9,48.98,49.9,508422.0,46.7633,47.5736,46.6965,47.5736,508422.0
2019-03-27 09:40:00,49.9,50.43,49.9,50.32,497425.0,47.5736,48.0789,47.5736,47.9741,497425.0
2019-03-27 09:50:00,50.31,50.53,50.29,50.34,334517.0,47.9645,48.1743,47.9455,47.9931,334517.0
2019-03-27 10:00:00,50.34,50.43,50.07,50.26,508803.0,47.9931,48.0789,47.7357,47.9168,508803.0
2019-03-27 10:10:00,50.26,50.32,50.11,50.27,241177.0,47.9168,47.9741,47.7738,47.9264,241177.0
2019-03-27 10:20:00,50.26,50.28,50.08,50.09,175866.0,47.9168,47.9359,47.7452,47.7548,175866.0
2019-03-27 10:30:00,50.09,50.18,50.05,50.1,106431.0,47.7548,47.8406,47.7166,47.7643,106431.0
2019-03-27 10:40:00,50.09,50.09,49.76,49.78,182814.0,47.7548,47.7548,47.4402,47.4592,182814.0
2019-03-27 10:50:00,49.78,49.79,49.58,49.65,161335.0,47.4592,47.4688,47.2686,47.3353,161335.0
2019-03-27 11:00:00,49.65,49.8,49.61,49.79,342941.0,47.3353,47.4783,47.2972,47.4688,342941.0
2019-03-27 11:10:00,49.79,49.86,49.65,49.68,116339.0,47.4688,47.5355,47.3353,47.3639,116339.0
2019-03-27 11:20:00,49.68,49.8,49.58,49.59,86116.0,47.3639,47.4783,47.2686,47.2781,86116.0
2019-03-27 11:30:00,49.58,49.65,49.53,49.64,107569.0,47.2686,47.3353,47.2209,47.3258,107569.0
2019-03-27 11:40:00,49.63,49.64,49.5,49.57,89974.0,47.3162,47.3258,47.1923,47.259,89974.0
2019-03-27 11:50:00,49.57,49.73,49.56,49.7,135292.0,47.259,47.4116,47.2495,47.383,135292.0
2019-03-27 12:00:00,49.69,49.77,49.63,49.73,73244.0,47.3734,47.4497,47.3162,47.4116,73244.0
2019-03-27 12:10:00,49.74,49.84,49.73,49.83,98986.0,47.4211,47.5164,47.4116,47.5069,98986.0
2019-03-27 12:20:00,49.83,49.94,49.82,49.93,156635.0,47.5069,47.6118,47.4974,47.6022,156635.0
2019-03-27 12:30:00,49.92,49.96,49.8,49.8,77073.0,47.5927,47.6308,47.4783,47.4783,77073.0
2019-03-27 12:40:00,49.8,49.91,49.76,49.89,42709.0,47.4783,47.5832,47.4402,47.5641,42709.0
2019-03-27 12:50:00,49.88,49.89,49.74,49.74,108955.0,47.5546,47.5641,47.4211,47.4211,108955.0
2019-03-27 13:00:00,49.73,49.76,49.7,49.7,68436.0,47.4116,47.4402,47.383,47.383,68436.0
2019-03-27 13:10:00,49.69,49.94,49.67,49.91,100945.0,47.3734,47.6118,47.3544,47.5832,100945.0
2019-03-27 13:20:00,49.9,49.97,49.89,49.92,45496.0,47.5736,47.6404,47.5641,47.5927,45496.0
2019-03-27 13:30:00,49.93,49.96,49.87,49.89,177118.0,47.6022,47.6308,47.545,47.5641,177118.0
2019-03-27 13:40:00,49.89,49.98,49.88,49.92,29129.0,47.5641,47.6499,47.5546,47.5927,29129.0
2019-03-27 13:50:00,49.92,50.0,49.92,49.98,39940.0,47.5927,47.669,47.5927,47.6499,39940.0
2019-03-27 14:00:00,49.98,50.11,49.98,50.09,136845.0,47.6499,47.7738,47.6499,47.7548,136845.0
2019-03-27 14:10:00,50.1,50.11,49.95,49.99,136170.0,47.7643,47.7738,47.6213,47.6594,136170.0
2019-03-27 14:20:00,50.0,50.0,49.92,49.95,72783.0,47.669,47.669,47.5927,47.6213,72783.0
2019-03-27 14:30:00,49.96,50.04,49.91,49.91,71419.0,47.6308,47.7071,47.5832,47.5832,71419.0
2019-03-27 14:40:00,49.91,49.91,49.8,49.82,79091.0,47.5832,47.5832,47.4783,47.4974,79091.0
2019-03-27 14:50:00,49.82,50.0,49.81,49.97,49919.0,47.4974,47.669,47.4878,47.6404,49919.0
2019-03-27 15:00:00,49.97,50.03,49.93,50.0,65006.0,47.6404,47.6976,47.6022,47.669,65006.0
2019-03-27 15:10:00,50.01,50.09,50.0,50.07,84952.0,47.6785,47.7548,47.669,47.7357,84952.0
2019-03-27 15:20:00,50.07,50.11,50.0,50.1,134545.0,47.7357,47.7738,47.669,47.7643,134545.0
2019-03-27 15:30:00,50.1,50.23,50.1,50.2,168041.0,47.7643,47.8882,47.7643,47.8596,168041.0
2019-03-27 15:40:00,50.19,50.24,50.09,50.1,225202.0,47.8501,47.8978,47.7548,47.7643,225202.0
2019-03-27 15:50:00,50.1,50.11,49.88,49.98,711146.0,47.7643,47.7738,47.5546,47.6499,711146.0
2019-03-28 09:30:00,50.11,50.61,50.11,50.25,188399.0,47.7738,48.2505,47.7738,47.9073,188399.0
2019-03-28 09:40:00,50.25,50.52,50.17,50.26,189786.0,47.9073,48.1647,47.831,47.9168,189786.0
2019-03-28 09:50:00,50.26,50.27,50.13,50.26,236498.0,47.9168,47.9264,47.7929,47.9168,236498.0
2019-03-28 10:00:00,50.26,50.65,50.19,50.4,768158.0,47.9168,48.2887,47.8501,48.0503,768158.0
2019-03-28 10:10:00,50.4,50.5,50.16,50.32,267725.0,48.0503,48.1457,47.8215,47.9741,267725.0
2019-03-28 10:20:00,50.32,50.41,50.27,50.32,116765.0,47.9741,48.0599,47.9264,47.9741,116765.0
2019-03-28 10:30:00,50.32,50.41,50.22,50.22,211725.0,47.9741,48.0599,47.8787,47.8787,211725.0
2019-03-28 10:40:00,50.22,50.28,50.13,50.15,90282.0,47.8787,47.9359,47.7929,47.812,90282.0
2019-03-28 10:50:00,50.15,50.23,50.08,50.15,114011.0,47.812,47.8882,47.7452,47.812,114011.0
2019-03-28 11:00:00,50.15,50.15,49.98,50.08,118700.0,47.812,47.812,47.6499,47.7452,118700.0
2019-03-28 11:10:00,50.07,50.11,50.02,50.09,71927.0,47.7357,47.7738,47.688,47.7548,71927.0
2019-03-28 11:20:00,50.08,50.1,49.97,49.99,71957.0,47.7452,47.7643,47.6404,47.6594,71957.0
2019-03-28 11:30:00,50.0,50.1,49.95,50.07,126744.0,47.669,47.7643,47.6213,47.7357,126744.0
2019-03-28 11:40:00,50.07,50.12,50.01,50.1,76687.0,47.7357,47.7834,47.6785,47.7643,76687.0
2019-03-28 11:50:00,50.1,50.13,50.01,50.07,57505.0,47.7643,47.7929,47.6785,47.7357,57505.0
2019-03-28 12:00:00,50.07,50.07,49.98,50.02,68768.0,47.7357,47.7357,47.6499,47.688,68768.0
2019-03-28 12:10:00,50.01,50.02,49.9,49.9,54893.0,47.6785,47.688,47.5736,47.5736,54893.0
2019-03-28 12:20:00,49.91,50.04,49.89,50.01,58368.0,47.5832,47.7071,47.5641,47.6785,58368.0
2019-03-28 12:30:00,50.01,50.06,49.94,50.04,44497.0,47.6785,47.7262,47.6118,47.7071,44497.0
2019-03-28 12:40:00,50.05,50.14,50.04,50.13,55468.0,47.7166,47.8024,47.7071,47.7929,55468.0
2019-03-28 12:50:00,50.13,50.21,50.1,50.16,58025.0,47.7929,47.8692,47.7643,47.8215,58025.0
2019-03-28 13:00:00,50.16,50.22,50.15,50.18,47276.0,47.8215,47.8787,47.812,47.8406,47276.0
2019-03-28 13:10:00,50.18,50.24,50.09,50.09,74014.0,47.8406,47.8978,47.7548,47.7548,74014.0
2019-03-28 13:20:00,50.1,50.15,50.07,50.15,198163.0,47.7643,47.812,47.7357,47.812,198163.0
2019-03-28 13:30:00,50.15,50.21,50.11,50.15,90458.0,47.812,47.8692,47.7738,47.812,90458.0
2019-03-28 13:40:00,50.14,50.35,50.08,50.23,412808.0,47.8024,48.0027,47.7452,47.8882,412808.0
2019-03-28 13:50:00,50.23,50.32,50.22,50.28,182011.0,47.8882,47.9741,47.8787,47.9359,182011.0
2019-03-28 14:00:00,50.27,50.39,50.26,50.32,83293.0,47.9264,48.0408,47.9168,47.9741,83293.0
2019-03-28 14:10:00,50.31,50.41,50.31,50.37,83001.0,47.9645,48.0599,47.9645,48.0217,83001.0
2019-03-28 14:20:00,50.37,50.37,50.29,50.3,54668.0,48.0217,48.0217,47.9455,47.955,54668.0
2019-03-28 14:30:00,50.3,50.32,50.25,50.27,58198.0,47.955,47.9741,47.9073,47.9264,58198.0
2019-03-28 14:40:00,50.28,50.32,50.24,50.29,69425.0,47.9359,47.9741,47.8978,47.9455,69425.0
2019-03-28 14:50:00,50.29,50.32,50.23,50.32,70225.0,47.9455,47.9741,47.8882,47.9741,70225.0
2019-03-28 15:00:00,50.32,50.4,50.26,50.37,103243.0,47.9741,48.0503,47.9168,48.0217,103243.0
2019-03-28 15:10:00,50.37,50.48,50.36,50.38,132346.0,48.0217,48.1266,48.0122,48.0313,132346.0
2019-03-28 15:20:00,50.38,50.42,50.32,50.41,98826.0,48.0313,48.0694,47.9741,48.0599,98826.0
2019-03-28 15:30:00,50.41,50.42,50.34,50.35,90002.0,48.0599,48.0694,47.9931,48.0027,90002.0
2019-03-28 15:40:00,50.35,50.37,50.29,50.31,176086.0,48.0027,48.0217,47.9455,47.9645,176086.0
2019-03-28 15:50:00,50.31,50.34,50.26,50.32,639747.0,47.9645,47.9931,47.9168,47.9741,639747.0
2019-03-29 09:30:00,50.73,50.73,50.45,50.47,323003.0,48.3649,48.3649,48.098,48.1171,323003.0
2019-03-29 09:40:00,50.47,50.62,50.38,50.57,305711.0,48.1171,48.2601,48.0313,48.2124,305711.0
2019-03-29 09:50:00,50.58,50.7,50.53,50.62,362917.0,48.2219,48.3363,48.1743,48.2601,362917.0
2019-03-29 10:00:00,50.62,50.84,50.61,50.81,184278.0,48.2601,48.4698,48.2505,48.4412,184278.0
2019-03-29 10:10:00,50.81,50.99,50.8,50.98,146165.0,48.4412,48.6128,48.4317,48.6033,146165.0
2019-03-29 10:20:00,50.98,51.05,50.85,51.04,239870.0,48.6033,48.67,48.4793,48.6605,239870.0
2019-03-29 10:30:00,51.05,51.2,51.04,51.2,313067.0,48.67,48.813,48.6605,48.813,313067.0
2019-03-29 10:40:00,51.2,51.23,51.06,51.2,141843.0,48.813,48.8416,48.6796,48.813,141843.0
2019-03-29 10:50:00,51.2,51.29,51.11,51.28,215946.0,48.813,48.8988,48.7272,48.8893,215946.0
2019-03-29 11:00:00,51.27,51.46,51.27,51.4,256941.0,48.8798,49.0609,48.8798,49.0037,256941.0
2019-03-29 11:10:00,51.4,51.52,51.3,51.48,190973.0,49.0037,49.1181,48.9084,49.08,190973.0
2019-03-29 11:20:00,51.48,51.48,51.38,51.41,94833.0,49.08,49.08,48.9846,49.0132,94833.0
2019-03-29 11:30:00,51.42,51.5,51.34,51.47,104657.0,49.0228,49.099,48.9465,49.0704,104657.0
2019-03-29 11:40:00,51.47,51.48,51.35,51.39,115765.0,49.0704,49.08,48.956,48.9942,115765.0
2019-03-29 11:50:00,51.4,51.4,51.32,51.35,93146.0,49.0037,49.0037,48.9274,48.956,93146.0
2019-03-29 12:00:00,51.35,51.36,51.24,51.28,94013.0,48.956,48.9656,48.8512,48.8893,94013.0
2019-03-29 12:10:00,51.29,51.33,51.24,51.29,86026.0,48.8988,48.937,48.8512,48.8988,86026.0
2019-03-29 12:20:00,51.28,51.37,51.25,51.27,116030.0,48.8893,48.9751,48.8607,48.8798,116030.0
2019-03-29 12:30:00,51.27,51.4,51.25,51.35,112197.0,48.8798,49.0037,48.8607,48.956,112197.0
2019-03-29 12:40:00,51.36,51.4,51.31,51.35,80774.0,48.9656,49.0037,48.9179,48.956,80774.0
2019-03-29 12:50:00,51.35,51.46,51.32,51.45,78965.0,48.956,49.0609,48.9274,49.0514,78965.0
2019-03-29 13:00:00,51.45,51.46,51.35,51.44,66782.0,49.0514,49.0609,48.956,49.0418,66782.0
2019-03-29 13:10:00,51.44,51.49,51.4,51.48,75613.0,49.0418,49.0895,49.0037,49.08,75613.0
2019-03-29 13:20:00,51.48,51.49,51.4,51.43,98887.0,49.08,49.0895,49.0037,49.0323,98887.0
2019-03-29 13:30:00,51.43,51.49,51.41,51.48,58955.0,49.0323,49.0895,49.0132,49.08,58955.0
2019-03-29 13:40:00,51.48,51.51,51.44,51.48,77649.0,49.08,49.1086,49.0418,49.08,77649.0
2019-03-29 13:50:00,51.48,51.5,51.46,51.48,63253.0,49.08,49.099,49.0609,49.08,63253.0
2019-03-29 14:00:00,51.48,51.49,51.41,51.44,80879.0,49.08,49.0895,49.0132,49.0418,80879.0
2019-03-29 14:10:00,51.44,51.51,51.43,51.43,121186.0,49.0418,49.1086,49.0323,49.0323,121186.0
2019-03-29 14:20:00,51.43,51.44,51.35,51.36,101831.0,49.0323,49.0418,48.956,48.9656,101831.0
2019-03-29 14:30:00,51.37,51.39,51.31,51.37,67439.0,48.9751,48.9942,48.9179,48.9751,67439.0
2019-03-29 14:40:00,51.37,51.54,51.36,51.53,139400.0,48.9751,49.1372,48.9656,49.1276,139400.0
2019-03-29 14:50:00,51.53,51.65,51.52,51.65,164437.0,49.1276,49.242,49.1181,49.242,164437.0
2019-03-29 15:00:00,51.65,51.7,51.52,51.64,216534.0,49.242,49.2897,49.1181,49.2325,216534.0
2019-03-29 15:10:00,51.64,51.69,51.6,51.69,172462.0,49.2325,49.2802,49.1944,49.2802,172462.0
2019-03-29 15:20:00,51.69,51.74,51.61,51.65,335811.0,49.2802,49.3279,49.2039,49.242,335811.0
2019-03-29 15:30:00,51.65,51.69,51.58,51.61,256034.0,49.242,49.2802,49.1753,49.2039,256034.0
2019-03-29 15:40:00,51.61,51.75,51.6,51.67,487931.0,49.2039,49.3374,49.1944,49.2611,487931.0
2019-03-29 15:50:00,51.66,51.69,51.59,51.66,1156629.0,49.2516,49.2802,49.1848,49.2516,1156629.0
2019-04-01 09:30:00,51.82,51.89,51.52,51.87,398444.0,49.4041,49.4709,49.1181,49.4518,398444.0
2019-04-01 09:40:00,51.86,51.94,51.57,51.59,260522.0,49.4423,49.5185,49.1658,49.1848,260522.0
2019-04-01 09:50:00,51.59,51.78,51.55,51.78,234753.0,49.1848,49.366,49.1467,49.366,234753.0
2019-04-01 10:00:00,51.78,52.17,51.78,52.05,400555.0,49.366,49.7378,49.366,49.6234,400555.0
2019-04-01 10:10:00,52.05,52.22,52.0,52.19,154993.0,49.6234,49.7855,49.5757,49.7569,154993.0
2019-04-01 10:20:00,52.2,52.3,52.19,52.28,165249.0,49.7664,49.8617,49.7569,49.8427,165249.0
2019-04-01 10:30:00,52.27,52.27,52.19,52.23,261396.0,49.8331,49.8331,49.7569,49.795,261396.0
2019-04-01 10:40:00,52.22,52.24,51.95,52.0,377364.0,49.7855,49.8045,49.5281,49.5757,377364.0
2019-04-01 10:50:00,52.01,52.09,51.93,52.07,109966.0,49.5853,49.6615,49.509,49.6425,109966.0
2019-04-01 11:00:00,52.06,52.07,51.92,52.07,112810.0,49.6329,49.6425,49.4995,49.6425,112810.0
2019-04-01 11:10:00,52.07,52.17,52.06,52.14,132288.0,49.6425,49.7378,49.6329,49.7092,132288.0
2019-04-01 11:20:00,52.13,52.17,51.91,51.96,178611.0,49.6997,49.7378,49.4899,49.5376,178611.0
2019-04-01 11:30:00,51.96,52.05,51.94,52.0,124844.0,49.5376,49.6234,49.5185,49.5757,124844.0
2019-04-01 11:40:00,51.99,52.02,51.91,51.98,115714.0,49.5662,49.5948,49.4899,49.5567,115714.0
2019-04-01 11:50:00,51.98,52.01,51.93,51.95,99597.0,49.5567,49.5853,49.509,49.5281,99597.0
2019-04-01 12:00:00,51.95,51.96,51.9,51.96,92737.0,49.5281,49.5376,49.4804,49.5376,92737.0
2019-04-01 12:10:00,51.96,52.02,51.94,51.96,65451.0,49.5376,49.5948,49.5185,49.5376,65451.0
2019-04-01 12:20:00,51.97,51.99,51.89,51.9,125916.0,49.5471,49.5662,49.4709,49.4804,125916.0
2019-04-01 12:30:00,51.9,51.96,51.89,51.91,102057.0,49.4804,49.5376,49.4709,49.4899,102057.0
2019-04-01 12:40:00,51.92,51.98,51.91,51.95,73089.0,49.4995,49.5567,49.4899,49.5281,73089.0
2019-04-01 12:50:00,51.94,52.02,51.94,52.01,76604.0,49.5185,49.5948,49.5185,49.5853,76604.0
2019-04-01 13:00:00,52.0,52.02,51.93,51.95,63318.0,49.5757,49.5948,49.509,49.5281,63318.0
2019-04-01 13:10:00,51.95,51.97,51.9,51.9,92662.0,49.5281,49.5471,49.4804,49.4804,92662.0
2019-04-01 13:20:00,51.9,51.99,51.89,51.97,90430.0,49.4804,49.5662,49.4709,49.5471,90430.0
2019-04-01 13:30:00,51.98,52.0,51.94,51.97,106565.0,49.5567,49.5757,49.5185,49.5471,106565.0
2019-04-01 13:40:00,51.97,52.07,51.97,52.07,121953.0,49.5471,49.6425,49.5471,49.6425,121953.0
2019-04-01 13:50:00,52.07,52.13,52.05,52.06,154475.0,49.6425,49.6997,49.6234,49.6329,154475.0
2019-04-01 14:00:00,52.06,52.11,52.03,52.1,91063.0,49.6329,49.6806,49.6043,49.6711,91063.0
2019-04-01 14:10:00,52.1,52.14,52.08,52.12,90974.0,49.6711,49.7092,49.652,49.6901,90974.0
2019-04-01 14:20:00,52.11,52.16,52.08,52.09,96266.0,49.6806,49.7283,49.652,49.6615,96266.0
2019-04-01 14:30:00,52.09,52.15,52.08,52.14,53744.0,49.6615,49.7187,49.652,49.7092,53744.0
2019-04-01 14:40:00,52.15,52.16,52.05,52.1,81917.0,49.7187,49.7283,49.6234,49.6711,81917.0
2019-04-01 14:50:00,52.11,52.17,52.09,52.11,75484.0,49.6806,49.7378,49.6615,49.6806,75484.0
2019-04-01 15:00:00,52.11,52.21,52.09,52.2,280842.0,49.6806,49.7759,49.6615,49.7664,280842.0
2019-04-01 15:10:00,52.2,52.25,52.19,52.25,124680.0,49.7664,49.8141,49.7569,49.8141,124680.0
2019-04-01 15:20:00,52.24,52.33,52.23,52.29,176498.0,49.8045,49.8903,49.795,49.8522,176498.0
2019-04-01 15:30:00,52.29,52.3,52.21,52.28,207765.0,49.8522,49.8617,49.7759,49.8427,207765.0
2019-04-01 15:40:00,52.28,52.28,52.12,52.14,295356.0,49.8427,49.8427,49.6901,49.7092,295356.0
2019-04-01 15:50:00,52.14,52.27,52.1,52.17,659624.0,49.7092,49.8331,49.6711,49.7378,659624.0
2019-04-02 09:30:00,54.57,55.06,54.0,54.15,1344477.0,52.0259,52.4931,51.4825,51.6255,1344477.0
2019-04-02 09:40:00,54.16,54.38,53.92,54.27,800847.0,51.635,51.8448,51.4062,51.7399,800847.0
2019-04-02 09:50:00,54.27,54.89,54.16,54.88,529252.0,51.7399,52.331,51.635,52.3215,529252.0
2019-04-02 10:00:00,54.87,54.95,54.64,54.82,606763.0,52.3119,52.3882,52.0927,52.2643,606763.0
2019-04-02 10:10:00,54.82,54.97,54.7,54.85,312439.0,52.2643,52.4073,52.1499,52.2929,312439.0
2019-04-02 10:20:00,54.86,55.34,54.83,55.33,463496.0,52.3024,52.76,52.2738,52.7505,463496.0
2019-04-02 10:30:00,55.34,55.83,55.21,55.67,660657.0,52.76,53.2272,52.6361,53.0746,660657.0
2019-04-02 10:40:00,55.66,55.72,55.38,55.43,442879.0,53.0651,53.1223,52.7982,52.8458,442879.0
2019-04-02 10:50:00,55.43,55.6,55.34,55.45,356394.0,52.8458,53.0079,52.76,52.8649,356394.0
2019-04-02 11:00:00,55.45,55.48,55.23,55.41,367332.0,52.8649,52.8935,52.6551,52.8268,367332.0
2019-04-02 11:10:00,55.41,55.59,55.24,55.58,356790.0,52.8268,52.9984,52.6647,52.9888,356790.0
2019-04-02 11:20:00,55.58,55.63,55.49,55.54,228952.0,52.9888,53.0365,52.903,52.9507,228952.0
2019-04-02 11:30:00,55.54,55.65,55.48,55.6,250668.0,52.9507,53.0556,52.8935,53.0079,250668.0
2019-04-02 11:40:00,55.6,55.89,55.59,55.85,416415.0,53.0079,53.2844,52.9984,53.2462,416415.0
2019-04-02 11:50:00,55.85,55.94,55.77,55.87,191019.0,53.2462,53.332,53.17,53.2653,191019.0
2019-04-02 12:00:00,55.87,55.92,55.76,55.82,265248.0,53.2653,53.313,53.1604,53.2176,265248.0
2019-04-02 12:10:00,55.82,55.9,55.78,55.79,208991.0,53.2176,53.2939,53.1795,53.189,208991.0
2019-04-02 12:20:00,55.79,55.88,55.64,55.69,236268.0,53.189,53.2748,53.046,53.0937,236268.0
2019-04-02 12:30:00,55.69,55.78,55.62,55.66,150429.0,53.0937,53.1795,53.027,53.0651,150429.0
2019-04-02 12:40:00,55.65,55.66,55.52,55.55,173683.0,53.0556,53.0651,52.9316,52.9602,173683.0
2019-04-02 12:50:00,55.55,55.68,55.53,55.64,164238.0,52.9602,53.0842,52.9412,53.046,164238.0
2019-04-02 13:00:00,55.64,55.66,55.51,55.62,147892.0,53.046,53.0651,52.9221,53.027,147892.0
2019-04-02 13:10:00,55.62,55.71,55.56,55.7,204735.0,53.027,53.1128,52.9698,53.1032,204735.0
2019-04-02 13:20:00,55.7,55.77,55.64,55.65,205286.0,53.1032,53.17,53.046,53.0556,205286.0
2019-04-02 13:30:00,55.65,55.77,55.54,55.77,188549.0,53.0556,53.17,52.9507,53.17,188549.0
2019-04-02 13:40:00,55.77,55.9,55.76,55.86,167743.0,53.17,53.2939,53.1604,53.2558,167743.0
2019-04-02 13:50:00,55.86,55.86,55.71,55.84,123508.0,53.2558,53.2558,53.1128,53.2367,123508.0
2019-04-02 14:00:00,55.83,55.87,55.64,55.66,134643.0,53.2272,53.2653,53.046,53.0651,134643.0
2019-04-02 14:10:00,55.66,55.7,55.59,55.69,201626.0,53.0651,53.1032,52.9984,53.0937,201626.0
2019-04-02 14:20:00,55.69,55.75,55.61,55.73,187477.0,53.0937,53.1509,53.0174,53.1318,187477.0
2019-04-02 14:30:00,55.73,55.75,55.65,55.69,173961.0,53.1318,53.1509,53.0556,53.0937,173961.0
2019-04-02 14:40:00,55.69,55.69,55.61,55.65,145085.0,53.0937,53.0937,53.0174,53.0556,145085.0
2019-04-02 14:50:00,55.65,55.66,55.44,55.47,266523.0,53.0556,53.0651,52.8554,52.884,266523.0
2019-04-02 15:00:00,55.47,55.49,55.33,55.46,310432.0,52.884,52.903,52.7505,52.8744,310432.0
2019-04-02 15:10:00,55.46,55.5,55.31,55.32,199906.0,52.8744,52.9126,52.7314,52.7409,199906.0
2019-04-02 15:20:00,55.32,55.44,55.26,55.4,250928.0,52.7409,52.8554,52.6837,52.8172,250928.0
2019-04-02 15:30:00,55.41,55.5,55.37,55.42,227364.0,52.8268,52.9126,52.7886,52.8363,227364.0
2019-04-02 15:40:00,55.41,55.48,55.36,55.38,448229.0,52.8268,52.8935,52.7791,52.7982,448229.0
2019-04-02 15:50:00,55.38,55.44,55.32,55.37,1187054.0,52.7982,52.8554,52.7409,52.7886,1187054.0
2019-04-03 09:30:00,55.96,57.35,55.81,57.18,1295516.0,53.3511,54.6763,53.2081,54.5142,1295516.0
2019-04-03 09:40:00,57.17,57.4,56.79,56.9,541204.0,54.5047,54.724,54.1424,54.2473,541204.0
2019-04-03 09:50:00,56.89,56.95,56.63,56.68,405197.0,54.2378,54.295,53.9899,54.0375,405197.0
2019-04-03 10:00:00,56.68,56.84,56.59,56.68,448700.0,54.0375,54.1901,53.9517,54.0375,448700.0
2019-04-03 10:10:00,56.68,56.98,56.63,56.92,298553.0,54.0375,54.3236,53.9899,54.2664,298553.0
2019-04-03 10:20:00,56.93,56.98,56.79,56.9,183958.0,54.2759,54.3236,54.1424,54.2473,183958.0
2019-04-03 10:30:00,56.9,57.0,56.73,56.76,159250.0,54.2473,54.3426,54.0852,54.1138,159250.0
2019-04-03 10:40:00,56.75,56.86,56.66,56.86,219017.0,54.1043,54.2092,54.0185,54.2092,219017.0
2019-04-03 10:50:00,56.85,57.09,56.84,57.03,306897.0,54.1996,54.4284,54.1901,54.3712,306897.0
2019-04-03 11:00:00,57.04,57.18,57.04,57.1,301490.0,54.3808,54.5142,54.3808,54.438,301490.0
2019-04-03 11:10:00,57.11,57.11,56.83,56.95,195310.0,54.4475,54.4475,54.1806,54.295,195310.0
2019-04-03 11:20:00,56.94,57.07,56.87,57.02,137992.0,54.2854,54.4094,54.2187,54.3617,137992.0
2019-04-03 11:30:00,57.02,57.04,56.83,56.84,137705.0,54.3617,54.3808,54.1806,54.1901,137705.0
2019-04-03 11:40:00,56.85,56.96,56.82,56.92,95170.0,54.1996,54.3045,54.171,54.2664,95170.0
2019-04-03 11:50:00,56.92,57.07,56.91,57.03,169582.0,54.2664,54.4094,54.2568,54.3712,169582.0
2019-04-03 12:00:00,57.04,57.18,56.97,57.18,135365.0,54.3808,54.5142,54.314,54.5142,135365.0
2019-04-03 12:10:00,57.18,57.25,57.11,57.16,178723.0,54.5142,54.581,54.4475,54.4952,178723.0
2019-04-03 12:20:00,57.15,57.29,57.14,57.27,138142.0,54.4856,54.6191,54.4761,54.6,138142.0
2019-04-03 12:30:00,57.28,57.33,57.22,57.24,119628.0,54.6096,54.6572,54.5524,54.5714,119628.0
2019-04-03 12:40:00,57.24,57.32,57.21,57.3,139829.0,54.5714,54.6477,54.5428,54.6286,139829.0
2019-04-03 12:50:00,57.3,57.34,57.2,57.33,110154.0,54.6286,54.6668,54.5333,54.6572,110154.0
2019-04-03 13:00:00,57.33,57.48,57.32,57.47,143769.0,54.6572,54.8002,54.6477,54.7907,143769.0
2019-04-03 13:10:00,57.46,57.53,57.41,57.46,248729.0,54.7812,54.8479,54.7335,54.7812,248729.0
2019-04-03 13:20:00,57.47,57.47,57.37,57.38,132430.0,54.7907,54.7907,54.6954,54.7049,132430.0
2019-04-03 13:30:00,57.37,57.52,57.35,57.52,123415.0,54.6954,54.8384,54.6763,54.8384,123415.0
2019-04-03 13:40:00,57.52,57.57,57.42,57.42,216083.0,54.8384,54.8861,54.743,54.743,216083.0
2019-04-03 13:50:00,57.42,57.43,57.18,57.2,158826.0,54.743,54.7526,54.5142,54.5333,158826.0
2019-04-03 14:00:00,57.19,57.19,56.92,56.94,274128.0,54.5238,54.5238,54.2664,54.2854,274128.0
2019-04-03 14:10:00,56.94,57.0,56.9,56.96,191676.0,54.2854,54.3426,54.2473,54.3045,191676.0
2019-04-03 14:20:00,56.97,57.19,56.97,57.14,169959.0,54.314,54.5238,54.314,54.4761,169959.0
2019-04-03 14:30:00,57.14,57.2,57.05,57.16,160021.0,54.4761,54.5333,54.3903,54.4952,160021.0
2019-04-03 14:40:00,57.15,57.25,57.15,57.23,265144.0,54.4856,54.581,54.4856,54.5619,265144.0
2019-04-03 14:50:00,57.23,57.27,57.21,57.23,256245.0,54.5619,54.6,54.5428,54.5619,256245.0
2019-04-03 15:00:00,57.23,57.45,57.21,57.3,253675.0,54.5619,54.7716,54.5428,54.6286,253675.0
2019-04-03 15:10:00,57.3,57.36,57.22,57.23,209216.0,54.6286,54.6858,54.5524,54.5619,209216.0
2019-04-03 15:20:00,57.23,57.39,57.14,57.38,192925.0,54.5619,54.7144,54.4761,54.7049,192925.0
2019-04-03 15:30:00,57.38,57.39,57.21,57.21,285820.0,54.7049,54.7144,54.5428,54.5428,285820.0
2019-04-03 15:40:00,57.21,57.23,57.12,57.17,541030.0,54.5428,54.5619,54.457,54.5047,541030.0
2019-04-03 15:50:00,57.18,57.25,56.99,57.0,1370552.0,54.5142,54.581,54.3331,54.3426,1370552.0
2019-04-04 09:30:00,57.46,57.67,57.05,57.11,527078.0,54.7812,54.9814,54.3903,54.4475,527078.0
2019-04-04 09:40:00,57.11,57.23,56.37,57.1,747927.0,54.4475,54.5619,53.742,54.438,747927.0
2019-04-04 09:50:00,57.09,57.25,56.88,57.04,571245.0,54.4284,54.581,54.2282,54.3808,571245.0
2019-04-04 10:00:00,57.05,57.23,57.0,57.14,221984.0,54.3903,54.5619,54.3426,54.4761,221984.0
2019-04-04 10:10:00,57.16,57.26,57.12,57.2,176766.0,54.4952,54.5905,54.457,54.5333,176766.0
2019-04-04 10:20:00,57.2,57.3,57.1,57.13,109124.0,54.5333,54.6286,54.438,54.4666,109124.0
2019-04-04 10:30:00,57.14,57.21,57.05,57.09,136639.0,54.4761,54.5428,54.3903,54.4284,136639.0
2019-04-04 10:40:00,57.09,57.12,57.03,57.05,126916.0,54.4284,54.457,54.3712,54.3903,126916.0
2019-04-04 10:50:00,57.05,57.2,57.02,57.19,212655.0,54.3903,54.5333,54.3617,54.5238,212655.0
2019-04-04 11:00:00,57.19,57.27,57.13,57.26,190283.0,54.5238,54.6,54.4666,54.5905,190283.0
2019-04-04 11:10:00,57.25,57.26,57.06,57.06,133180.0,54.581,54.5905,54.3998,54.3998,133180.0
2019-04-04 11:20:00,57.06,57.14,57.01,57.12,238995.0,54.3998,54.4761,54.3522,54.457,238995.0
2019-04-04 11:30:00,57.12,57.21,57.03,57.15,188240.0,54.457,54.5428,54.3712,54.4856,188240.0
2019-04-04 11:40:00,57.16,57.17,57.05,57.06,200974.0,54.4952,54.5047,54.3903,54.3998,200974.0
2019-04-04 11:50:00,57.06,57.06,56.9,56.96,197018.0,54.3998,54.3998,54.2473,54.3045,197018.0
2019-04-04 12:00:00,56.95,56.97,56.85,56.88,116890.0,54.295,54.314,54.1996,54.2282,116890.0
2019-04-04 12:10:00,56.89,57.0,56.84,56.99,210902.0,54.2378,54.3426,54.1901,54.3331,210902.0
2019-04-04 12:20:00,56.98,57.04,56.92,56.93,201110.0,54.3236,54.3808,54.2664,54.2759,201110.0
2019-04-04 12:30:00,56.92,57.05,56.88,57.04,226295.0,54.2664,54.3903,54.2282,54.3808,226295.0
2019-04-04 12:40:00,57.04,57.04,56.94,57.0,184001.0,54.3808,54.3808,54.2854,54.3426,184001.0
2019-04-04 12:50:00,57.0,57.04,56.98,57.0,89044.0,54.3426,54.3808,54.3236,54.3426,89044.0
2019-04-04 13:00:00,57.01,57.02,56.96,57.0,86388.0,54.3522,54.3617,54.3045,54.3426,86388.0
2019-04-04 13:10:00,57.01,57.03,56.94,57.02,124142.0,54.3522,54.3712,54.2854,54.3617,124142.0
2019-04-04 13:20:00,57.01,57.02,56.95,56.97,101052.0,54.3522,54.3617,54.295,54.314,101052.0
2019-04-04 13:30:00,56.98,57.04,56.96,57.03,139421.0,54.3236,54.3808,54.3045,54.3712,139421.0
2019-04-04 13:40:00,57.04,57.1,56.99,57.09,71358.0,54.3808,54.438,54.3331,54.4284,71358.0
2019-04-04 13:50:00,57.09,57.17,57.08,57.13,64392.0,54.4284,54.5047,54.4189,54.4666,64392.0
2019-04-04 14:00:00,57.12,57.17,57.11,57.15,78974.0,54.457,54.5047,54.4475,54.4856,78974.0
2019-04-04 14:10:00,57.16,57.23,57.14,57.17,80568.0,54.4952,54.5619,54.4761,54.5047,80568.0
2019-04-04 14:20:00,57.18,57.21,57.11,57.12,44553.0,54.5142,54.5428,54.4475,54.457,44553.0
2019-04-04 14:30:00,57.11,57.12,56.97,56.98,70865.0,54.4475,54.457,54.314,54.3236,70865.0
2019-04-04 14:40:00,56.99,57.07,56.95,57.02,123520.0,54.3331,54.4094,54.295,54.3617,123520.0
2019-04-04 14:50:00,57.02,57.04,56.97,57.0,90197.0,54.3617,54.3808,54.314,54.3426,90197.0
2019-04-04 15:00:00,57.01,57.02,56.96,56.98,94818.0,54.3522,54.3617,54.3045,54.3236,94818.0
2019-04-04 15:10:00,56.98,57.07,56.97,57.05,68828.0,54.3236,54.4094,54.314,54.3903,68828.0
2019-04-04 15:20:00,57.05,57.06,57.0,57.01,88134.0,54.3903,54.3998,54.3426,54.3522,88134.0
2019-04-04 15:30:00,57.01,57.07,57.0,57.05,114096.0,54.3522,54.4094,54.3426,54.3903,114096.0
2019-04-04 15:40:00,57.05,57.09,57.02,57.08,251939.0,54.3903,54.4284,54.3617,54.4189,251939.0
2019-04-04 15:50:00,57.08,57.25,57.08,57.21,644400.0,54.4189,54.581,54.4189,54.5428,644400.0
2019-04-05 09:30:00,57.44,58.16,57.33,57.82,538598.0,54.7621,55.4485,54.6572,55.1244,538598.0
2019-04-05 09:40:00,57.81,57.87,57.61,57.63,322511.0,55.1149,55.1721,54.9242,54.9433,322511.0
2019-04-05 09:50:00,57.64,57.98,57.64,57.93,211353.0,54.9528,55.2769,54.9528,55.2293,211353.0
2019-04-05 10:00:00,57.93,58.0,57.83,58.0,169308.0,55.2293,55.296,55.1339,55.296,169308.0
2019-04-05 10:10:00,57.99,58.01,57.93,58.0,206072.0,55.2865,55.3055,55.2293,55.296,206072.0
2019-04-05 10:20:00,57.99,58.1,57.93,58.03,154735.0,55.2865,55.3913,55.2293,55.3246,154735.0
2019-04-05 10:30:00,58.05,58.14,58.04,58.1,132733.0,55.3437,55.4295,55.3341,55.3913,132733.0
2019-04-05 10:40:00,58.1,58.14,58.03,58.03,98949.0,55.3913,55.4295,55.3246,55.3246,98949.0
2019-04-05 10:50:00,58.04,58.04,57.93,57.95,114255.0,55.3341,55.3341,55.2293,55.2483,114255.0
2019-04-05 11:00:00,57.96,58.09,57.95,58.08,66248.0,55.2579,55.3818,55.2483,55.3723,66248.0
2019-04-05 11:10:00,58.08,58.2,58.07,58.17,108664.0,55.3723,55.4867,55.3627,55.4581,108664.0
2019-04-05 11:20:00,58.16,58.19,58.03,58.08,160116.0,55.4485,55.4771,55.3246,55.3723,160116.0
2019-04-05 11:30:00,58.09,58.1,57.95,57.98,122630.0,55.3818,55.3913,55.2483,55.2769,122630.0
2019-04-05 11:40:00,57.97,58.03,57.93,57.97,97317.0,55.2674,55.3246,55.2293,55.2674,97317.0
2019-04-05 11:50:00,57.97,58.03,57.93,57.94,71328.0,55.2674,55.3246,55.2293,55.2388,71328.0
2019-04-05 12:00:00,57.93,58.0,57.91,57.96,60237.0,55.2293,55.296,55.2102,55.2579,60237.0
2019-04-05 12:10:00,57.97,58.02,57.92,57.92,72282.0,55.2674,55.3151,55.2197,55.2197,72282.0
2019-04-05 12:20:00,57.92,57.98,57.92,57.94,54028.0,55.2197,55.2769,55.2197,55.2388,54028.0
2019-04-05 12:30:00,57.93,57.96,57.86,57.88,62689.0,55.2293,55.2579,55.1625,55.1816,62689.0
2019-04-05 12:40:00,57.87,57.89,57.83,57.84,66469.0,55.1721,55.1911,55.1339,55.1435,66469.0
2019-04-05 12:50:00,57.84,57.94,57.79,57.93,60733.0,55.1435,55.2388,55.0958,55.2293,60733.0
2019-04-05 13:00:00,57.92,57.93,57.81,57.87,58254.0,55.2197,55.2293,55.1149,55.1721,58254.0
2019-04-05 13:10:00,57.87,57.9,57.83,57.84,43325.0,55.1721,55.2007,55.1339,55.1435,43325.0
2019-04-05 13:20:00,57.84,57.88,57.82,57.85,65165.0,55.1435,55.1816,55.1244,55.153,65165.0
2019-04-05 13:30:00,57.85,57.88,57.81,57.86,75605.0,55.153,55.1816,55.1149,55.1625,75605.0
2019-04-05 13:40:00,57.86,57.9,57.84,57.87,83467.0,55.1625,55.2007,55.1435,55.1721,83467.0
2019-04-05 13:50:00,57.87,57.91,57.86,57.9,69715.0,55.1721,55.2102,55.1625,55.2007,69715.0
2019-04-05 14:00:00,57.9,57.91,57.86,57.87,60795.0,55.2007,55.2102,55.1625,55.1721,60795.0
2019-04-05 14:10:00,57.87,57.88,57.8,57.8,63170.0,55.1721,55.1816,55.1053,55.1053,63170.0
2019-04-05 14:20:00,57.81,57.83,57.69,57.76,186145.0,55.1149,55.1339,55.0005,55.0672,186145.0
2019-04-05 14:30:00,57.75,57.75,57.65,57.72,100128.0,55.0577,55.0577,54.9623,55.0291,100128.0
2019-04-05 14:40:00,57.73,57.75,57.67,57.71,76402.0,55.0386,55.0577,54.9814,55.0195,76402.0
2019-04-05 14:50:00,57.7,57.73,57.7,57.71,87953.0,55.01,55.0386,55.01,55.0195,87953.0
2019-04-05 15:00:00,57.7,57.71,57.65,57.66,96602.0,55.01,55.0195,54.9623,54.9719,96602.0
2019-04-05 15:10:00,57.66,57.67,57.57,57.66,117627.0,54.9719,54.9814,54.8861,54.9719,117627.0
2019-04-05 15:20:00,57.67,57.75,57.67,57.73,116022.0,54.9814,55.0577,54.9814,55.0386,116022.0
2019-04-05 15:30:00,57.73,57.8,57.72,57.76,157704.0,55.0386,55.1053,55.0291,55.0672,157704.0
2019-04-05 15:40:00,57.76,57.8,57.68,57.69,223526.0,55.0672,55.1053,54.9909,55.0005,223526.0
2019-04-05 15:50:00,57.69,57.8,57.67,57.73,810456.0,55.0005,55.1053,54.9814,55.0386,810456.0
2019-04-08 09:30:00,57.5,57.67,56.91,57.55,600069.0,54.8193,54.9814,54.2568,54.867,600069.0
2019-04-08 09:40:00,57.53,57.85,57.53,57.77,171847.0,54.8479,55.153,54.8479,55.0767,171847.0
2019-04-08 09:50:00,57.76,57.9,57.72,57.83,142771.0,55.0672,55.2007,55.0291,55.1339,142771.0
2019-04-08 10:00:00,57.84,57.9,57.7,57.71,122144.0,55.1435,55.2007,55.01,55.0195,122144.0
2019-04-08 10:10:00,57.72,57.8,57.63,57.64,108590.0,55.0291,55.1053,54.9433,54.9528,108590.0
2019-04-08 10:20:00,57.64,57.73,57.6,57.63,118400.0,54.9528,55.0386,54.9147,54.9433,118400.0
2019-04-08 10:30:00,57.62,57.74,57.56,57.66,68272.0,54.9337,55.0481,54.8765,54.9719,68272.0
2019-04-08 10:40:00,57.65,57.69,57.57,57.63,96703.0,54.9623,55.0005,54.8861,54.9433,96703.0
2019-04-08 10:50:00,57.64,57.67,57.57,57.57,92871.0,54.9528,54.9814,54.8861,54.8861,92871.0
2019-04-08 11:00:00,57.58,57.64,57.51,57.6,141787.0,54.8956,54.9528,54.8288,54.9147,141787.0
2019-04-08 11:10:00,57.6,57.64,57.52,57.56,169207.0,54.9147,54.9528,54.8384,54.8765,169207.0
2019-04-08 11:20:00,57.55,57.56,57.48,57.53,112523.0,54.867,54.8765,54.8002,54.8479,112523.0
2019-04-08 11:30:00,57.52,57.68,57.49,57.62,105199.0,54.8384,54.9909,54.8098,54.9337,105199.0
2019-04-08 11:40:00,57.62,57.69,57.57,57.63,138044.0,54.9337,55.0005,54.8861,54.9433,138044.0
2019-04-08 11:50:00,57.64,57.65,57.55,57.55,133898.0,54.9528,54.9623,54.867,54.867,133898.0
2019-04-08 12:00:00,57.56,57.58,57.49,57.53,149360.0,54.8765,54.8956,54.8098,54.8479,149360.0
2019-04-08 12:10:00,57.52,57.6,57.52,57.55,51856.0,54.8384,54.9147,54.8384,54.867,51856.0
2019-04-08 12:20:00,57.55,57.66,57.54,57.64,41391.0,54.867,54.9719,54.8575,54.9528,41391.0
2019-04-08 12:30:00,57.64,57.66,57.56,57.6,38305.0,54.9528,54.9719,54.8765,54.9147,38305.0
2019-04-08 12:40:00,57.59,57.62,57.57,57.6,69202.0,54.9051,54.9337,54.8861,54.9147,69202.0
2019-04-08 12:50:00,57.6,57.64,57.58,57.59,54372.0,54.9147,54.9528,54.8956,54.9051,54372.0
2019-04-08 13:00:00,57.59,57.62,57.58,57.59,88546.0,54.9051,54.9337,54.8956,54.9051,88546.0
2019-04-08 13:10:00,57.59,57.73,57.56,57.69,237662.0,54.9051,55.0386,54.8765,55.0005,237662.0
2019-04-08 13:20:00,57.7,57.7,57.62,57.63,175413.0,55.01,55.01,54.9337,54.9433,175413.0
2019-04-08 13:30:00,57.64,57.64,57.59,57.63,90716.0,54.9528,54.9528,54.9051,54.9433,90716.0
2019-04-08 13:40:00,57.62,57.63,57.55,57.55,116369.0,54.9337,54.9433,54.867,54.867,116369.0
2019-04-08 13:50:00,57.55,57.62,57.53,57.55,146330.0,54.867,54.9337,54.8479,54.867,146330.0
2019-04-08 14:00:00,57.55,57.71,57.54,57.71,119261.0,54.867,55.0195,54.8575,55.0195,119261.0
2019-04-08 14:10:00,57.7,57.73,57.62,57.63,100686.0,55.01,55.0386,54.9337,54.9433,100686.0
2019-04-08 14:20:00,57.63,57.71,57.62,57.65,142961.0,54.9433,55.0195,54.9337,54.9623,142961.0
2019-04-08 14:30:00,57.65,57.72,57.64,57.71,64661.0,54.9623,55.0291,54.9528,55.0195,64661.0
2019-04-08 14:40:00,57.71,57.71,57.67,57.7,100117.0,55.0195,55.0195,54.9814,55.01,100117.0
2019-04-08 14:50:00,57.71,57.73,57.69,57.7,251127.0,55.0195,55.0386,55.0005,55.01,251127.0
2019-04-08 15:00:00,57.71,57.75,57.67,57.7,185538.0,55.0195,55.0577,54.9814,55.01,185538.0
2019-04-08 15:10:00,57.7,57.75,57.68,57.71,110079.0,55.01,55.0577,54.9909,55.0195,110079.0
2019-04-08 15:20:00,57.71,57.78,57.69,57.76,150115.0,55.0195,55.0863,55.0005,55.0672,150115.0
2019-04-08 15:30:00,57.75,57.84,57.74,57.8,183878.0,55.0577,55.1435,55.0481,55.1053,183878.0
2019-04-08 15:40:00,57.8,57.87,57.76,57.8,254041.0,55.1053,55.1721,55.0672,55.1053,254041.0
2019-04-08 15:50:00,57.79,57.84,57.68,57.71,603006.0,55.0958,55.1435,54.9909,55.0195,603006.0
2019-04-09 09:30:00,57.2,57.44,57.03,57.1,376942.0,54.5333,54.7621,54.3712,54.438,376942.0
2019-04-09 09:40:00,57.08,57.31,57.03,57.16,279214.0,54.4189,54.6382,54.3712,54.4952,279214.0
2019-04-09 09:50:00,57.16,57.27,57.0,57.03,474624.0,54.4952,54.6,54.3426,54.3712,474624.0
2019-04-09 10:00:00,57.04,57.14,56.86,57.07,383702.0,54.3808,54.4761,54.2092,54.4094,383702.0
2019-04-09 10:10:00,57.07,57.13,57.01,57.1,187716.0,54.4094,54.4666,54.3522,54.438,187716.0
2019-04-09 10:20:00,57.1,57.13,57.0,57.01,101402.0,54.438,54.4666,54.3426,54.3522,101402.0
2019-04-09 10:30:00,57.01,57.16,56.98,57.05,212833.0,54.3522,54.4952,54.3236,54.3903,212833.0
2019-04-09 10:40:00,57.05,57.08,56.94,57.02,164882.0,54.3903,54.4189,54.2854,54.3617,164882.0
2019-04-09 10:50:00,57.02,57.1,56.99,57.08,139372.0,54.3617,54.438,54.3331,54.4189,139372.0
2019-04-09 11:00:00,57.08,57.16,57.01,57.11,133123.0,54.4189,54.4952,54.3522,54.4475,133123.0
2019-04-09 11:10:00,57.1,57.19,57.04,57.12,201533.0,54.438,54.5238,54.3808,54.457,201533.0
2019-04-09 11:20:00,57.12,57.18,57.08,57.16,87701.0,54.457,54.5142,54.4189,54.4952,87701.0
2019-04-09 11:30:00,57.17,57.26,57.11,57.11,128762.0,54.5047,54.5905,54.4475,54.4475,128762.0
2019-04-09 11:40:00,57.12,57.15,57.06,57.12,116376.0,54.457,54.4856,54.3998,54.457,116376.0
2019-04-09 11:50:00,57.12,57.19,57.07,57.08,96371.0,54.457,54.5238,54.4094,54.4189,96371.0
2019-04-09 12:00:00,57.08,57.13,57.03,57.13,111275.0,54.4189,54.4666,54.3712,54.4666,111275.0
2019-04-09 12:10:00,57.13,57.2,57.1,57.16,119741.0,54.4666,54.5333,54.438,54.4952,119741.0
2019-04-09 12:20:00,57.16,57.21,57.13,57.13,130147.0,54.4952,54.5428,54.4666,54.4666,130147.0
2019-04-09 12:30:00,57.14,57.18,57.1,57.13,74433.0,54.4761,54.5142,54.438,54.4666,74433.0
2019-04-09 12:40:00,57.13,57.21,57.09,57.09,324657.0,54.4666,54.5428,54.4284,54.4284,324657.0
2019-04-09 12:50:00,57.09,57.13,56.96,56.96,155013.0,54.4284,54.4666,54.3045,54.3045,155013.0
2019-04-09 13:00:00,56.96,57.08,56.94,57.02,97619.0,54.3045,54.4189,54.2854,54.3617,97619.0
2019-04-09 13:10:00,57.02,57.07,56.87,56.97,154960.0,54.3617,54.4094,54.2187,54.314,154960.0
2019-04-09 13:20:00,56.97,57.06,56.9,57.04,185349.0,54.314,54.3998,54.2473,54.3808,185349.0
2019-04-09 13:30:00,57.04,57.14,57.01,57.14,91151.0,54.3808,54.4761,54.3522,54.4761,91151.0
2019-04-09 13:40:00,57.14,57.15,57.09,57.1,88242.0,54.4761,54.4856,54.4284,54.438,88242.0
2019-04-09 13:50:00,57.09,57.16,57.07,57.12,207102.0,54.4284,54.4952,54.4094,54.457,207102.0
2019-04-09 14:00:00,57.11,57.11,57.01,57.03,84366.0,54.4475,54.4475,54.3522,54.3712,84366.0
2019-04-09 14:10:00,57.03,57.16,57.01,57.11,86682.0,54.3712,54.4952,54.3522,54.4475,86682.0
2019-04-09 14:20:00,57.12,57.15,57.03,57.05,156604.0,54.457,54.4856,54.3712,54.3903,156604.0
2019-04-09 14:30:00,57.05,57.06,56.97,57.05,147123.0,54.3903,54.3998,54.314,54.3903,147123.0
2019-04-09 14:40:00,57.05,57.06,56.91,56.99,126149.0,54.3903,54.3998,54.2568,54.3331,126149.0
2019-04-09 14:50:00,56.99,56.99,56.85,56.93,200520.0,54.3331,54.3331,54.1996,54.2759,200520.0
2019-04-09 15:00:00,56.93,57.03,56.92,56.96,128651.0,54.2759,54.3712,54.2664,54.3045,128651.0
2019-04-09 15:10:00,56.96,56.97,56.88,56.95,199420.0,54.3045,54.314,54.2282,54.295,199420.0
2019-04-09 15:20:00,56.95,56.97,56.83,56.88,225613.0,54.295,54.314,54.1806,54.2282,225613.0
2019-04-09 15:30:00,56.87,57.05,56.83,57.05,394383.0,54.2187,54.3903,54.1806,54.3903,394383.0
2019-04-09 15:40:00,57.05,57.06,56.91,56.97,488392.0,54.3903,54.3998,54.2568,54.314,488392.0
2019-04-09 15:50:00,56.97,57.04,56.78,56.96,900420.0,54.314,54.3808,54.1329,54.3045,900420.0
2019-04-10 09:30:00,58.97,58.97,57.76,57.84,1478236.0,56.2208,56.2208,55.0672,55.1435,1478236.0
2019-04-10 09:40:00,57.84,58.22,57.64,57.95,857731.0,55.1435,55.5057,54.9528,55.2483,857731.0
2019-04-10 09:50:00,57.97,57.98,57.68,57.79,538384.0,55.2674,55.2769,54.9909,55.0958,538384.0
2019-04-10 10:00:00,57.77,58.04,57.32,57.39,515915.0,55.0767,55.3341,54.6477,54.7144,515915.0
2019-04-10 10:10:00,57.38,57.52,56.86,57.09,854173.0,54.7049,54.8384,54.2092,54.4284,854173.0
2019-04-10 10:20:00,57.14,57.26,56.77,56.98,535310.0,54.4761,54.5905,54.1233,54.3236,535310.0
2019-04-10 10:30:00,56.97,57.27,56.91,57.13,480019.0,54.314,54.6,54.2568,54.4666,480019.0
2019-04-10 10:40:00,57.1,57.27,57.0,57.24,350278.0,54.438,54.6,54.3426,54.5714,350278.0
2019-04-10 10:50:00,57.25,57.45,57.21,57.34,316862.0,54.581,54.7716,54.5428,54.6668,316862.0
2019-04-10 11:00:00,57.34,57.68,57.22,57.52,384361.0,54.6668,54.9909,54.5524,54.8384,384361.0
2019-04-10 11:10:00,57.53,57.55,57.31,57.36,274640.0,54.8479,54.867,54.6382,54.6858,274640.0
2019-04-10 11:20:00,57.35,57.51,57.23,57.38,258421.0,54.6763,54.8288,54.5619,54.7049,258421.0
2019-04-10 11:30:00,57.38,57.47,57.31,57.47,216127.0,54.7049,54.7907,54.6382,54.7907,216127.0
2019-04-10 11:40:00,57.48,57.49,57.18,57.28,338608.0,54.8002,54.8098,54.5142,54.6096,338608.0
2019-04-10 11:50:00,57.3,57.59,57.3,57.54,331319.0,54.6286,54.9051,54.6286,54.8575,331319.0
2019-04-10 12:00:00,57.55,57.83,57.43,57.77,368922.0,54.867,55.1339,54.7526,55.0767,368922.0
2019-04-10 12:10:00,57.77,57.89,57.68,57.84,292023.0,55.0767,55.1911,54.9909,55.1435,292023.0
2019-04-10 12:20:00,57.84,57.88,57.74,57.88,100585.0,55.1435,55.1816,55.0481,55.1816,100585.0
2019-04-10 12:30:00,57.88,57.92,57.74,57.87,141718.0,55.1816,55.2197,55.0481,55.1721,141718.0
2019-04-10 12:40:00,57.87,57.97,57.8,57.8,188860.0,55.1721,55.2674,55.1053,55.1053,188860.0
2019-04-10 12:50:00,57.81,57.81,57.5,57.62,284264.0,55.1149,55.1149,54.8193,54.9337,284264.0
2019-04-10 13:00:00,57.61,57.72,57.54,57.64,121948.0,54.9242,55.0291,54.8575,54.9528,121948.0
2019-04-10 13:10:00,57.63,57.67,57.54,57.64,157429.0,54.9433,54.9814,54.8575,54.9528,157429.0
2019-04-10 13:20:00,57.63,57.73,57.57,57.68,129969.0,54.9433,55.0386,54.8861,54.9909,129969.0
2019-04-10 13:30:00,57.68,57.76,57.67,57.72,123322.0,54.9909,55.0672,54.9814,55.0291,123322.0
2019-04-10 13:40:00,57.71,57.74,57.63,57.74,73580.0,55.0195,55.0481,54.9433,55.0481,73580.0
2019-04-10 13:50:00,57.73,57.88,57.67,57.87,81949.0,55.0386,55.1816,54.9814,55.1721,81949.0
2019-04-10 14:00:00,57.88,57.94,57.79,57.81,149290.0,55.1816,55.2388,55.0958,55.1149,149290.0
2019-04-10 14:10:00,57.82,57.91,57.7,57.84,105895.0,55.1244,55.2102,55.01,55.1435,105895.0
2019-04-10 14:20:00,57.84,57.89,57.8,57.88,129459.0,55.1435,55.1911,55.1053,55.1816,129459.0
2019-04-10 14:30:00,57.88,57.9,57.8,57.85,95417.0,55.1816,55.2007,55.1053,55.153,95417.0
2019-04-10 14:40:00,57.85,57.92,57.84,57.9,117350.0,55.153,55.2197,55.1435,55.2007,117350.0
2019-04-10 14:50:00,57.91,57.99,57.89,57.98,100035.0,55.2102,55.2865,55.1911,55.2769,100035.0
2019-04-10 15:00:00,57.98,58.14,57.97,58.12,276514.0,55.2769,55.4295,55.2674,55.4104,276514.0
2019-04-10 15:10:00,58.1,58.13,58.05,58.08,190572.0,55.3913,55.4199,55.3437,55.3723,190572.0
2019-04-10 15:20:00,58.07,58.11,58.0,58.04,141239.0,55.3627,55.4009,55.296,55.3341,141239.0
2019-04-10 15:30:00,58.04,58.11,57.94,58.06,178955.0,55.3341,55.4009,55.2388,55.3532,178955.0
2019-04-10 15:40:00,58.06,58.08,57.95,58.04,326242.0,55.3532,55.3723,55.2483,55.3341,326242.0
2019-04-10 15:50:00,58.04,58.04,57.83,57.85,718977.0,55.3341,55.3341,55.1339,55.153,718977.0
2019-04-11 09:30:00,57.95,58.45,57.82,58.35,626136.0,55.2483,55.725,55.1244,55.6297,626136.0
2019-04-11 09:40:00,58.34,58.45,58.17,58.33,317484.0,55.6202,55.725,55.4581,55.6106,317484.0
2019-04-11 09:50:00,58.31,58.31,58.09,58.25,203647.0,55.5916,55.5916,55.3818,55.5344,203647.0
2019-04-11 10:00:00,58.24,58.6,58.2,58.59,389501.0,55.5248,55.868,55.4867,55.8585,389501.0
2019-04-11 10:10:00,58.6,58.69,58.51,58.65,220006.0,55.868,55.9538,55.7822,55.9157,220006.0
2019-04-11 10:20:00,58.66,58.68,58.46,58.67,300446.0,55.9252,55.9443,55.7346,55.9348,300446.0
2019-04-11 10:30:00,58.68,58.78,58.62,58.65,213071.0,55.9443,56.0396,55.8871,55.9157,213071.0
2019-04-11 10:40:00,58.65,58.84,58.64,58.76,142767.0,55.9157,56.0968,55.9062,56.0206,142767.0
2019-04-11 10:50:00,58.76,58.84,58.66,58.68,248261.0,56.0206,56.0968,55.9252,55.9443,248261.0
2019-04-11 11:00:00,58.67,58.78,58.56,58.71,166773.0,55.9348,56.0396,55.8299,55.9729,166773.0
2019-04-11 11:10:00,58.72,58.78,58.69,58.69,172149.0,55.9824,56.0396,55.9538,55.9538,172149.0
2019-04-11 11:20:00,58.69,58.74,58.64,58.68,180637.0,55.9538,56.0015,55.9062,55.9443,180637.0
2019-04-11 11:30:00,58.69,58.69,58.51,58.54,181776.0,55.9538,55.9538,55.7822,55.8108,181776.0
2019-04-11 11:40:00,58.52,58.6,58.36,58.55,284604.0,55.7918,55.868,55.6392,55.8204,284604.0
2019-04-11 11:50:00,58.56,58.74,58.56,58.68,136416.0,55.8299,56.0015,55.8299,55.9443,136416.0
2019-04-11 12:00:00,58.68,58.73,58.56,58.58,141791.0,55.9443,55.992,55.8299,55.849,141791.0
2019-04-11 12:10:00,58.58,58.64,58.57,58.59,124684.0,55.849,55.9062,55.8394,55.8585,124684.0
2019-04-11 12:20:00,58.6,58.69,58.58,58.69,84021.0,55.868,55.9538,55.849,55.9538,84021.0
2019-04-11 12:30:00,58.68,58.68,58.55,58.65,90374.0,55.9443,55.9443,55.8204,55.9157,90374.0
2019-04-11 12:40:00,58.66,58.67,58.62,58.62,56081.0,55.9252,55.9348,55.8871,55.8871,56081.0
2019-04-11 12:50:00,58.63,58.74,58.6,58.72,111419.0,55.8966,56.0015,55.868,55.9824,111419.0
2019-04-11 13:00:00,58.71,58.74,58.66,58.73,86389.0,55.9729,56.0015,55.9252,55.992,86389.0
2019-04-11 13:10:00,58.73,58.75,58.69,58.73,65803.0,55.992,56.011,55.9538,55.992,65803.0
2019-04-11 13:20:00,58.73,58.74,58.61,58.67,62240.0,55.992,56.0015,55.8776,55.9348,62240.0
2019-04-11 13:30:00,58.66,58.7,58.62,58.67,61907.0,55.9252,55.9634,55.8871,55.9348,61907.0
2019-04-11 13:40:00,58.68,58.68,58.61,58.66,68207.0,55.9443,55.9443,55.8776,55.9252,68207.0
2019-04-11 13:50:00,58.67,58.72,58.62,58.63,64057.0,55.9348,55.9824,55.8871,55.8966,64057.0
2019-04-11 14:00:00,58.64,58.66,58.5,58.52,70948.0,55.9062,55.9252,55.7727,55.7918,70948.0
2019-04-11 14:10:00,58.51,58.52,58.44,58.49,101175.0,55.7822,55.7918,55.7155,55.7632,101175.0
2019-04-11 14:20:00,58.48,58.52,58.45,58.51,95336.0,55.7536,55.7918,55.725,55.7822,95336.0
2019-04-11 14:30:00,58.51,58.51,58.45,58.46,80500.0,55.7822,55.7822,55.725,55.7346,80500.0
2019-04-11 14:40:00,58.47,58.5,58.35,58.36,118041.0,55.7441,55.7727,55.6297,55.6392,118041.0
2019-04-11 14:50:00,58.36,58.41,58.28,58.4,173477.0,55.6392,55.6869,55.563,55.6774,173477.0
2019-04-11 15:00:00,58.39,58.47,58.37,58.4,81354.0,55.6678,55.7441,55.6488,55.6774,81354.0
2019-04-11 15:10:00,58.4,58.47,58.39,58.4,107151.0,55.6774,55.7441,55.6678,55.6774,107151.0
2019-04-11 15:20:00,58.39,58.4,58.33,58.37,360236.0,55.6678,55.6774,55.6106,55.6488,360236.0
2019-04-11 15:30:00,58.37,58.46,58.35,58.42,212207.0,55.6488,55.7346,55.6297,55.6964,212207.0
2019-04-11 15:40:00,58.41,58.44,58.38,58.41,298293.0,55.6869,55.7155,55.6583,55.6869,298293.0
2019-04-11 15:50:00,58.42,58.43,58.32,58.41,676740.0,55.6964,55.706,55.6011,55.6869,676740.0
2019-04-12 09:30:00,58.83,58.84,58.39,58.48,329751.0,56.0873,56.0968,55.6678,55.7536,329751.0
2019-04-12 09:40:00,58.47,58.5,58.01,58.09,535802.0,55.7441,55.7727,55.3055,55.3818,535802.0
2019-04-12 09:50:00,58.1,58.47,58.1,58.41,247511.0,55.3913,55.7441,55.3913,55.6869,247511.0
2019-04-12 10:00:00,58.42,58.46,57.92,58.11,297685.0,55.6964,55.7346,55.2197,55.4009,297685.0
2019-04-12 10:10:00,58.11,58.26,58.07,58.16,195724.0,55.4009,55.5439,55.3627,55.4485,195724.0
2019-04-12 10:20:00,58.15,58.17,57.92,58.03,219063.0,55.439,55.4581,55.2197,55.3246,219063.0
2019-04-12 10:30:00,58.03,58.09,57.92,57.95,218393.0,55.3246,55.3818,55.2197,55.2483,218393.0
2019-04-12 10:40:00,57.94,57.95,57.75,57.76,191715.0,55.2388,55.2483,55.0577,55.0672,191715.0
2019-04-12 10:50:00,57.76,57.79,57.66,57.67,158583.0,55.0672,55.0958,54.9719,54.9814,158583.0
2019-04-12 11:00:00,57.67,57.72,57.61,57.62,165164.0,54.9814,55.0291,54.9242,54.9337,165164.0
2019-04-12 11:10:00,57.63,57.73,57.55,57.69,318150.0,54.9433,55.0386,54.867,55.0005,318150.0
2019-04-12 11:20:00,57.69,57.83,57.68,57.71,270676.0,55.0005,55.1339,54.9909,55.0195,270676.0
2019-04-12 11:30:00,57.72,57.88,57.71,57.87,202645.0,55.0291,55.1816,55.0195,55.1721,202645.0
2019-04-12 11:40:00,57.87,57.91,57.72,57.76,112484.0,55.1721,55.2102,55.0291,55.0672,112484.0
2019-04-12 11:50:00,57.76,57.96,57.75,57.93,68733.0,55.0672,55.2579,55.0577,55.2293,68733.0
2019-04-12 12:00:00,57.92,57.99,57.88,57.96,53089.0,55.2197,55.2865,55.1816,55.2579,53089.0
2019-04-12 12:10:00,57.97,57.99,57.89,57.9,71127.0,55.2674,55.2865,55.1911,55.2007,71127.0
2019-04-12 12:20:00,57.9,57.95,57.75,57.8,129047.0,55.2007,55.2483,55.0577,55.1053,129047.0
2019-04-12 12:30:00,57.8,57.93,57.8,57.91,47587.0,55.1053,55.2293,55.1053,55.2102,47587.0
2019-04-12 12:40:00,57.92,57.94,57.86,57.89,55228.0,55.2197,55.2388,55.1625,55.1911,55228.0
2019-04-12 12:50:00,57.88,57.94,57.88,57.91,32484.0,55.1816,55.2388,55.1816,55.2102,32484.0
2019-04-12 13:00:00,57.92,57.94,57.84,57.85,66128.0,55.2197,55.2388,55.1435,55.153,66128.0
2019-04-12 13:10:00,57.86,57.88,57.74,57.8,112609.0,55.1625,55.1816,55.0481,55.1053,112609.0
2019-04-12 13:20:00,57.8,57.85,57.78,57.79,65934.0,55.1053,55.153,55.0863,55.0958,65934.0
2019-04-12 13:30:00,57.79,57.84,57.76,57.79,78797.0,55.0958,55.1435,55.0672,55.0958,78797.0
2019-04-12 13:40:00,57.79,57.8,57.65,57.7,94101.0,55.0958,55.1053,54.9623,55.01,94101.0
2019-04-12 13:50:00,57.71,57.78,57.6,57.7,80673.0,55.0195,55.0863,54.9147,55.01,80673.0
2019-04-12 14:00:00,57.71,57.75,57.68,57.72,67082.0,55.0195,55.0577,54.9909,55.0291,67082.0
2019-04-12 14:10:00,57.71,57.76,57.69,57.74,71160.0,55.0195,55.0672,55.0005,55.0481,71160.0
2019-04-12 14:20:00,57.74,57.82,57.73,57.78,137668.0,55.0481,55.1244,55.0386,55.0863,137668.0
2019-04-12 14:30:00,57.78,57.89,57.77,57.88,94521.0,55.0863,55.1911,55.0767,55.1816,94521.0
2019-04-12 14:40:00,57.88,57.99,57.87,57.93,88728.0,55.1816,55.2865,55.1721,55.2293,88728.0
2019-04-12 14:50:00,57.94,57.99,57.92,57.96,102272.0,55.2388,55.2865,55.2197,55.2579,102272.0
2019-04-12 15:00:00,57.96,58.01,57.86,57.86,106792.0,55.2579,55.3055,55.1625,55.1625,106792.0
2019-04-12 15:10:00,57.87,57.93,57.81,57.89,135959.0,55.1721,55.2293,55.1149,55.1911,135959.0
2019-04-12 15:20:00,57.89,57.95,57.84,57.94,129865.0,55.1911,55.2483,55.1435,55.2388,129865.0
2019-04-12 15:30:00,57.94,57.94,57.82,57.94,239048.0,55.2388,55.2388,55.1244,55.2388,239048.0
2019-04-12 15:40:00,57.94,57.95,57.86,57.91,251873.0,55.2388,55.2483,55.1625,55.2102,251873.0
2019-04-12 15:50:00,57.91,58.06,57.9,58.04,553562.0,55.2102,55.3532,55.2007,55.3341,553562.0
2019-04-15 09:30:00,58.0,58.03,57.56,57.68,257288.0,55.296,55.3246,54.8765,54.9909,257288.0
2019-04-15 09:40:00,57.67,57.92,57.56,57.91,239022.0,54.9814,55.2197,54.8765,55.2102,239022.0
2019-04-15 09:50:00,57.9,58.01,57.79,57.92,136054.0,55.2007,55.3055,55.0958,55.2197,136054.0
2019-04-15 10:00:00,57.92,58.04,57.89,57.96,96523.0,55.2197,55.3341,55.1911,55.2579,96523.0
2019-04-15 10:10:00,57.96,58.11,57.92,57.94,96939.0,55.2579,55.4009,55.2197,55.2388,96939.0
2019-04-15 10:20:00,57.94,57.97,57.84,57.95,71538.0,55.2388,55.2674,55.1435,55.2483,71538.0
2019-04-15 10:30:00,57.95,57.96,57.76,57.77,75926.0,55.2483,55.2579,55.0672,55.0767,75926.0
2019-04-15 10:40:00,57.78,57.81,57.72,57.73,53368.0,55.0863,55.1149,55.0291,55.0386,53368.0
2019-04-15 10:50:00,57.72,57.86,57.64,57.74,175114.0,55.0291,55.1625,54.9528,55.0481,175114.0
2019-04-15 11:00:00,57.74,57.84,57.64,57.8,76850.0,55.0481,55.1435,54.9528,55.1053,76850.0
2019-04-15 11:10:00,57.82,57.86,57.77,57.79,62198.0,55.1244,55.1625,55.0767,55.0958,62198.0
2019-04-15 11:20:00,57.78,57.78,57.68,57.73,72913.0,55.0863,55.0863,54.9909,55.0386,72913.0
2019-04-15 11:30:00,57.73,57.73,57.67,57.68,56321.0,55.0386,55.0386,54.9814,54.9909,56321.0
2019-04-15 11:40:00,57.69,57.7,57.57,57.64,99621.0,55.0005,55.01,54.8861,54.9528,99621.0
2019-04-15 11:50:00,57.63,57.67,57.53,57.62,65540.0,54.9433,54.9814,54.8479,54.9337,65540.0
2019-04-15 12:00:00,57.62,57.63,57.48,57.53,96096.0,54.9337,54.9433,54.8002,54.8479,96096.0
2019-04-15 12:10:00,57.53,57.57,57.41,57.43,122105.0,54.8479,54.8861,54.7335,54.7526,122105.0
2019-04-15 12:20:00,57.43,57.54,57.42,57.48,79784.0,54.7526,54.8575,54.743,54.8002,79784.0
2019-04-15 12:30:00,57.49,57.55,57.46,57.53,50820.0,54.8098,54.867,54.7812,54.8479,50820.0
2019-04-15 12:40:00,57.54,57.6,57.51,57.56,90379.0,54.8575,54.9147,54.8288,54.8765,90379.0
2019-04-15 12:50:00,57.57,57.6,57.48,57.51,79525.0,54.8861,54.9147,54.8002,54.8288,79525.0
2019-04-15 13:00:00,57.51,57.63,57.51,57.6,100924.0,54.8288,54.9433,54.8288,54.9147,100924.0
2019-04-15 13:10:00,57.61,57.65,57.56,57.59,59789.0,54.9242,54.9623,54.8765,54.9051,59789.0
2019-04-15 13:20:00,57.6,57.66,57.57,57.63,82347.0,54.9147,54.9719,54.8861,54.9433,82347.0
2019-04-15 13:30:00,57.62,57.65,57.59,57.62,68770.0,54.9337,54.9623,54.9051,54.9337,68770.0
2019-04-15 13:40:00,57.62,57.65,57.61,57.64,55829.0,54.9337,54.9623,54.9242,54.9528,55829.0
2019-04-15 13:50:00,57.65,57.67,57.63,57.66,64177.0,54.9623,54.9814,54.9433,54.9719,64177.0
2019-04-15 14:00:00,57.67,57.7,57.64,57.66,116476.0,54.9814,55.01,54.9528,54.9719,116476.0
2019-04-15 14:10:00,57.66,57.67,57.55,57.56,129005.0,54.9719,54.9814,54.867,54.8765,129005.0
2019-04-15 14:20:00,57.57,57.58,57.51,57.58,67800.0,54.8861,54.8956,54.8288,54.8956,67800.0
2019-04-15 14:30:00,57.58,57.61,57.53,57.54,57853.0,54.8956,54.9242,54.8479,54.8575,57853.0
2019-04-15 14:40:00,57.54,57.6,57.53,57.55,70152.0,54.8575,54.9147,54.8479,54.867,70152.0
2019-04-15 14:50:00,57.56,57.61,57.55,57.56,66486.0,54.8765,54.9242,54.867,54.8765,66486.0
2019-04-15 15:00:00,57.57,57.6,57.5,57.5,152082.0,54.8861,54.9147,54.8193,54.8193,152082.0
2019-04-15 15:10:00,57.51,57.52,57.48,57.48,67415.0,54.8288,54.8384,54.8002,54.8002,67415.0
2019-04-15 15:20:00,57.48,57.49,57.39,57.47,206621.0,54.8002,54.8098,54.7144,54.7907,206621.0
2019-04-15 15:30:00,57.47,57.47,57.37,57.4,207120.0,54.7907,54.7907,54.6954,54.724,207120.0
2019-04-15 15:40:00,57.39,57.47,57.38,57.44,271597.0,54.7144,54.7907,54.7049,54.7621,271597.0
2019-04-15 15:50:00,57.45,57.46,57.37,57.45,497365.0,54.7716,54.7812,54.6954,54.7716,497365.0
2019-04-16 09:30:00,57.66,57.96,57.66,57.83,255943.0,54.9719,55.2579,54.9719,55.1339,255943.0
2019-04-16 09:40:00,57.83,57.88,57.67,57.69,101867.0,55.1339,55.1816,54.9814,55.0005,101867.0
2019-04-16 09:50:00,57.66,57.85,57.65,57.78,125659.0,54.9719,55.153,54.9623,55.0863,125659.0
2019-04-16 10:00:00,57.78,57.89,57.74,57.77,104697.0,55.0863,55.1911,55.0481,55.0767,104697.0
2019-04-16 10:10:00,57.78,57.81,57.66,57.8,76215.0,55.0863,55.1149,54.9719,55.1053,76215.0
2019-04-16 10:20:00,57.81,57.84,57.68,57.82,57488.0,55.1149,55.1435,54.9909,55.1244,57488.0
2019-04-16 10:30:00,57.82,58.0,57.8,57.94,111894.0,55.1244,55.296,55.1053,55.2388,111894.0
2019-04-16 10:40:00,57.95,57.97,57.9,57.9,41588.0,55.2483,55.2674,55.2007,55.2007,41588.0
2019-04-16 10:50:00,57.91,57.98,57.9,57.93,56410.0,55.2102,55.2769,55.2007,55.2293,56410.0
2019-04-16 11:00:00,57.93,58.01,57.92,57.96,45249.0,55.2293,55.3055,55.2197,55.2579,45249.0
2019-04-16 11:10:00,57.97,58.05,57.97,58.04,41965.0,55.2674,55.3437,55.2674,55.3341,41965.0
2019-04-16 11:20:00,58.03,58.09,57.95,57.97,84081.0,55.3246,55.3818,55.2483,55.2674,84081.0
2019-04-16 11:30:00,57.98,57.99,57.92,57.96,35950.0,55.2769,55.2865,55.2197,55.2579,35950.0
2019-04-16 11:40:00,57.97,58.02,57.93,58.02,37323.0,55.2674,55.3151,55.2293,55.3151,37323.0
2019-04-16 11:50:00,58.02,58.02,57.89,57.9,104084.0,55.3151,55.3151,55.1911,55.2007,104084.0
2019-04-16 12:00:00,57.9,57.91,57.75,57.79,176535.0,55.2007,55.2102,55.0577,55.0958,176535.0
2019-04-16 12:10:00,57.79,57.83,57.66,57.71,111005.0,55.0958,55.1339,54.9719,55.0195,111005.0
2019-04-16 12:20:00,57.72,57.72,57.65,57.72,58169.0,55.0291,55.0291,54.9623,55.0291,58169.0
2019-04-16 12:30:00,57.72,57.79,57.69,57.73,51698.0,55.0291,55.0958,55.0005,55.0386,51698.0
2019-04-16 12:40:00,57.74,57.81,57.74,57.8,44132.0,55.0481,55.1149,55.0481,55.1053,44132.0
2019-04-16 12:50:00,57.8,57.82,57.75,57.76,39068.0,55.1053,55.1244,55.0577,55.0672,39068.0
2019-04-16 13:00:00,57.76,57.76,57.67,57.68,27612.0,55.0672,55.0672,54.9814,54.9909,27612.0
2019-04-16 13:10:00,57.68,57.78,57.68,57.78,30121.0,54.9909,55.0863,54.9909,55.0863,30121.0
2019-04-16 13:20:00,57.78,57.81,57.78,57.8,24031.0,55.0863,55.1149,55.0863,55.1053,24031.0
2019-04-16 13:30:00,57.79,57.87,57.77,57.86,51402.0,55.0958,55.1721,55.0767,55.1625,51402.0
2019-04-16 13:40:00,57.86,57.93,57.83,57.84,57076.0,55.1625,55.2293,55.1339,55.1435,57076.0
2019-04-16 13:50:00,57.83,57.9,57.83,57.9,42386.0,55.1339,55.2007,55.1339,55.2007,42386.0
2019-04-16 14:00:00,57.9,57.9,57.84,57.89,44868.0,55.2007,55.2007,55.1435,55.1911,44868.0
2019-04-16 14:10:00,57.89,57.9,57.84,57.89,40268.0,55.1911,55.2007,55.1435,55.1911,40268.0
2019-04-16 14:20:00,57.88,57.94,57.86,57.92,52589.0,55.1816,55.2388,55.1625,55.2197,52589.0
2019-04-16 14:30:00,57.93,58.1,57.93,58.07,145253.0,55.2293,55.3913,55.2293,55.3627,145253.0
2019-04-16 14:40:00,58.07,58.1,57.95,57.97,51993.0,55.3627,55.3913,55.2483,55.2674,51993.0
2019-04-16 14:50:00,57.97,57.97,57.89,57.95,43360.0,55.2674,55.2674,55.1911,55.2483,43360.0
2019-04-16 15:00:00,57.95,58.0,57.94,57.98,73182.0,55.2483,55.296,55.2388,55.2769,73182.0
2019-04-16 15:10:00,57.97,58.06,57.96,58.02,77329.0,55.2674,55.3532,55.2579,55.3151,77329.0
2019-04-16 15:20:00,58.01,58.07,58.01,58.07,62132.0,55.3055,55.3627,55.3055,55.3627,62132.0
2019-04-16 15:30:00,58.07,58.09,57.96,58.0,102353.0,55.3627,55.3818,55.2579,55.296,102353.0
2019-04-16 15:40:00,58.0,58.09,57.99,58.04,136483.0,55.296,55.3818,55.2865,55.3341,136483.0
2019-04-16 15:50:00,58.04,58.12,58.02,58.09,327905.0,55.3341,55.4104,55.3151,55.3818,327905.0
2019-04-17 09:30:00,58.85,58.99,58.56,58.74,386752.0,56.1064,56.2399,55.8299,56.0015,386752.0
2019-04-17 09:40:00,58.73,58.78,58.37,58.41,173751.0,55.992,56.0396,55.6488,55.6869,173751.0
2019-04-17 09:50:00,58.42,58.7,58.37,58.7,136660.0,55.6964,55.9634,55.6488,55.9634,136660.0
2019-04-17 10:00:00,58.68,58.7,58.34,58.34,115605.0,55.9443,55.9634,55.6202,55.6202,115605.0
2019-04-17 10:10:00,58.35,58.37,58.09,58.11,89047.0,55.6297,55.6488,55.3818,55.4009,89047.0
2019-04-17 10:20:00,58.11,58.41,58.1,58.38,63430.0,55.4009,55.6869,55.3913,55.6583,63430.0
2019-04-17 10:30:00,58.38,58.52,58.38,58.41,106844.0,55.6583,55.7918,55.6583,55.6869,106844.0
2019-04-17 10:40:00,58.41,58.72,58.36,58.64,219520.0,55.6869,55.9824,55.6392,55.9062,219520.0
2019-04-17 10:50:00,58.65,58.65,58.39,58.45,80967.0,55.9157,55.9157,55.6678,55.725,80967.0
2019-04-17 11:00:00,58.44,58.51,58.43,58.44,56938.0,55.7155,55.7822,55.706,55.7155,56938.0
2019-04-17 11:10:00,58.44,58.5,58.38,58.44,65521.0,55.7155,55.7727,55.6583,55.7155,65521.0
2019-04-17 11:20:00,58.44,58.52,58.38,58.4,66784.0,55.7155,55.7918,55.6583,55.6774,66784.0
2019-04-17 11:30:00,58.39,58.43,58.34,58.41,75704.0,55.6678,55.706,55.6202,55.6869,75704.0
2019-04-17 11:40:00,58.41,58.48,58.39,58.46,53851.0,55.6869,55.7536,55.6678,55.7346,53851.0
2019-04-17 11:50:00,58.46,58.49,58.41,58.45,35326.0,55.7346,55.7632,55.6869,55.725,35326.0
2019-04-17 12:00:00,58.44,58.44,58.33,58.41,47424.0,55.7155,55.7155,55.6106,55.6869,47424.0
2019-04-17 12:10:00,58.4,58.47,58.36,58.47,38280.0,55.6774,55.7441,55.6392,55.7441,38280.0
2019-04-17 12:20:00,58.46,58.53,58.43,58.51,113425.0,55.7346,55.8013,55.706,55.7822,113425.0
2019-04-17 12:30:00,58.51,58.63,58.51,58.59,81859.0,55.7822,55.8966,55.7822,55.8585,81859.0
2019-04-17 12:40:00,58.58,58.66,58.56,58.56,33521.0,55.849,55.9252,55.8299,55.8299,33521.0
2019-04-17 12:50:00,58.57,58.64,58.54,58.57,74913.0,55.8394,55.9062,55.8108,55.8394,74913.0
2019-04-17 13:00:00,58.58,58.67,58.54,58.66,155769.0,55.849,55.9348,55.8108,55.9252,155769.0
2019-04-17 13:10:00,58.66,58.72,58.65,58.68,67425.0,55.9252,55.9824,55.9157,55.9443,67425.0
2019-04-17 13:20:00,58.68,58.81,58.66,58.69,99702.0,55.9443,56.0682,55.9252,55.9538,99702.0
2019-04-17 13:30:00,58.69,58.69,58.63,58.67,53083.0,55.9538,55.9538,55.8966,55.9348,53083.0
2019-04-17 13:40:00,58.67,58.7,58.59,58.6,95151.0,55.9348,55.9634,55.8585,55.868,95151.0
2019-04-17 13:50:00,58.59,58.67,58.55,58.65,65772.0,55.8585,55.9348,55.8204,55.9157,65772.0
2019-04-17 14:00:00,58.65,58.8,58.65,58.74,84392.0,55.9157,56.0587,55.9157,56.0015,84392.0
2019-04-17 14:10:00,58.73,58.73,58.64,58.67,31101.0,55.992,55.992,55.9062,55.9348,31101.0
2019-04-17 14:20:00,58.67,58.69,58.48,58.5,228190.0,55.9348,55.9538,55.7536,55.7727,228190.0
2019-04-17 14:30:00,58.51,58.54,58.4,58.43,90612.0,55.7822,55.8108,55.6774,55.706,90612.0
2019-04-17 14:40:00,58.43,58.44,58.37,58.4,55013.0,55.706,55.7155,55.6488,55.6774,55013.0
2019-04-17 14:50:00,58.4,58.4,58.3,58.35,73721.0,55.6774,55.6774,55.582,55.6297,73721.0
2019-04-17 15:00:00,58.35,58.42,58.32,58.34,55131.0,55.6297,55.6964,55.6011,55.6202,55131.0
2019-04-17 15:10:00,58.34,58.36,58.27,58.28,54481.0,55.6202,55.6392,55.5534,55.563,54481.0
2019-04-17 15:20:00,58.29,58.35,58.28,58.31,60790.0,55.5725,55.6297,55.563,55.5916,60790.0
2019-04-17 15:30:00,58.32,58.38,58.29,58.33,65237.0,55.6011,55.6583,55.5725,55.6106,65237.0
2019-04-17 15:40:00,58.33,58.45,58.32,58.42,167836.0,55.6106,55.725,55.6011,55.6964,167836.0
2019-04-17 15:50:00,58.41,58.53,58.41,58.43,394755.0,55.6869,55.8013,55.6869,55.706,394755.0
2019-04-18 09:30:00,58.5,58.54,58.13,58.28,260036.0,55.7727,55.8108,55.4199,55.563,260036.0
2019-04-18 09:40:00,58.32,58.51,58.16,58.32,158860.0,55.6011,55.7822,55.4485,55.6011,158860.0
2019-04-18 09:50:00,58.31,58.58,58.26,58.5,144964.0,55.5916,55.849,55.5439,55.7727,144964.0
2019-04-18 10:00:00,58.51,58.53,58.29,58.32,76619.0,55.7822,55.8013,55.5725,55.6011,76619.0
2019-04-18 10:10:00,58.32,58.41,58.3,58.36,78726.0,55.6011,55.6869,55.582,55.6392,78726.0
2019-04-18 10:20:00,58.35,58.36,58.2,58.26,100228.0,55.6297,55.6392,55.4867,55.5439,100228.0
2019-04-18 10:30:00,58.25,58.29,58.18,58.22,61620.0,55.5344,55.5725,55.4676,55.5057,61620.0
2019-04-18 10:40:00,58.21,58.22,58.02,58.15,68391.0,55.4962,55.5057,55.3151,55.439,68391.0
2019-04-18 10:50:00,58.15,58.25,58.08,58.19,63168.0,55.439,55.5344,55.3723,55.4771,63168.0
2019-04-18 11:00:00,58.2,58.35,58.18,58.35,30324.0,55.4867,55.6297,55.4676,55.6297,30324.0
2019-04-18 11:10:00,58.34,58.34,58.22,58.22,24009.0,55.6202,55.6202,55.5057,55.5057,24009.0
2019-04-18 11:20:00,58.23,58.23,58.15,58.18,39322.0,55.5153,55.5153,55.439,55.4676,39322.0
2019-04-18 11:30:00,58.19,58.27,58.16,58.24,29169.0,55.4771,55.5534,55.4485,55.5248,29169.0
2019-04-18 11:40:00,58.25,58.29,58.24,58.25,28350.0,55.5344,55.5725,55.5248,55.5344,28350.0
2019-04-18 11:50:00,58.26,58.35,58.17,58.3,104738.0,55.5439,55.6297,55.4581,55.582,104738.0
2019-04-18 12:00:00,58.3,58.31,58.26,58.28,51921.0,55.582,55.5916,55.5439,55.563,51921.0
2019-04-18 12:10:00,58.29,58.32,58.26,58.32,43826.0,55.5725,55.6011,55.5439,55.6011,43826.0
2019-04-18 12:20:00,58.32,58.41,58.31,58.35,42871.0,55.6011,55.6869,55.5916,55.6297,42871.0
2019-04-18 12:30:00,58.35,58.42,58.32,58.34,79442.0,55.6297,55.6964,55.6011,55.6202,79442.0
2019-04-18 12:40:00,58.34,58.38,58.31,58.33,42897.0,55.6202,55.6583,55.5916,55.6106,42897.0
2019-04-18 12:50:00,58.32,58.33,58.21,58.23,31885.0,55.6011,55.6106,55.4962,55.5153,31885.0
2019-04-18 13:00:00,58.23,58.28,58.16,58.18,60872.0,55.5153,55.563,55.4485,55.4676,60872.0
2019-04-18 13:10:00,58.18,58.32,58.18,58.31,33582.0,55.4676,55.6011,55.4676,55.5916,33582.0
2019-04-18 13:20:00,58.31,58.33,58.24,58.32,23030.0,55.5916,55.6106,55.5248,55.6011,23030.0
2019-04-18 13:30:00,58.32,58.34,58.29,58.29,33788.0,55.6011,55.6202,55.5725,55.5725,33788.0
2019-04-18 13:40:00,58.28,58.33,58.28,58.31,39563.0,55.563,55.6106,55.563,55.5916,39563.0
2019-04-18 13:50:00,58.32,58.44,58.32,58.44,46388.0,55.6011,55.7155,55.6011,55.7155,46388.0
2019-04-18 14:00:00,58.44,58.44,58.36,58.4,36073.0,55.7155,55.7155,55.6392,55.6774,36073.0
2019-04-18 14:10:00,58.41,58.44,58.36,58.43,34576.0,55.6869,55.7155,55.6392,55.706,34576.0
2019-04-18 14:20:00,58.43,58.44,58.31,58.36,121775.0,55.706,55.7155,55.5916,55.6392,121775.0
2019-04-18 14:30:00,58.36,58.42,58.34,58.39,70587.0,55.6392,55.6964,55.6202,55.6678,70587.0
2019-04-18 14:40:00,58.4,58.42,58.32,58.34,51124.0,55.6774,55.6964,55.6011,55.6202,51124.0
2019-04-18 14:50:00,58.34,58.35,58.28,58.3,75425.0,55.6202,55.6297,55.563,55.582,75425.0
2019-04-18 15:00:00,58.3,58.33,58.25,58.31,96039.0,55.582,55.6106,55.5344,55.5916,96039.0
2019-04-18 15:10:00,58.31,58.32,58.19,58.19,119612.0,55.5916,55.6011,55.4771,55.4771,119612.0
2019-04-18 15:20:00,58.2,58.25,58.16,58.19,84844.0,55.4867,55.5344,55.4485,55.4771,84844.0
2019-04-18 15:30:00,58.19,58.21,58.14,58.17,174110.0,55.4771,55.4962,55.4295,55.4581,174110.0
2019-04-18 15:40:00,58.17,58.21,58.15,58.18,148744.0,55.4581,55.4962,55.439,55.4676,148744.0
2019-04-18 15:50:00,58.19,58.2,58.09,58.16,443525.0,55.4771,55.4867,55.3818,55.4485,443525.0
2019-04-22 09:30:00,57.79,57.94,57.43,57.74,247748.0,55.0958,55.2388,54.7526,55.0481,247748.0
2019-04-22 09:40:00,57.75,57.9,57.65,57.77,309358.0,55.0577,55.2007,54.9623,55.0767,309358.0
2019-04-22 09:50:00,57.77,57.77,57.52,57.64,151020.0,55.0767,55.0767,54.8384,54.9528,151020.0
2019-04-22 10:00:00,57.64,57.69,57.45,57.47,184853.0,54.9528,55.0005,54.7716,54.7907,184853.0
2019-04-22 10:10:00,57.46,57.51,57.3,57.3,180732.0,54.7812,54.8288,54.6286,54.6286,180732.0
2019-04-22 10:20:00,57.3,57.47,57.28,57.36,134987.0,54.6286,54.7907,54.6096,54.6858,134987.0
2019-04-22 10:30:00,57.36,57.63,57.35,57.62,171805.0,54.6858,54.9433,54.6763,54.9337,171805.0
2019-04-22 10:40:00,57.63,57.76,57.6,57.72,165339.0,54.9433,55.0672,54.9147,55.0291,165339.0
2019-04-22 10:50:00,57.72,57.75,57.57,57.61,148542.0,55.0291,55.0577,54.8861,54.9242,148542.0
2019-04-22 11:00:00,57.61,57.76,57.55,57.72,80862.0,54.9242,55.0672,54.867,55.0291,80862.0
2019-04-22 11:10:00,57.72,57.82,57.72,57.81,53828.0,55.0291,55.1244,55.0291,55.1149,53828.0
2019-04-22 11:20:00,57.81,57.89,57.8,57.83,101694.0,55.1149,55.1911,55.1053,55.1339,101694.0
2019-04-22 11:30:00,57.83,57.86,57.8,57.84,34283.0,55.1339,55.1625,55.1053,55.1435,34283.0
2019-04-22 11:40:00,57.83,57.91,57.83,57.87,51466.0,55.1339,55.2102,55.1339,55.1721,51466.0
2019-04-22 11:50:00,57.86,57.91,57.84,57.88,26478.0,55.1625,55.2102,55.1435,55.1816,26478.0
2019-04-22 12:00:00,57.88,57.88,57.78,57.84,32742.0,55.1816,55.1816,55.0863,55.1435,32742.0
2019-04-22 12:10:00,57.84,57.84,57.79,57.8,25150.0,55.1435,55.1435,55.0958,55.1053,25150.0
2019-04-22 12:20:00,57.81,57.9,57.8,57.88,32694.0,55.1149,55.2007,55.1053,55.1816,32694.0
2019-04-22 12:30:00,57.88,57.89,57.83,57.85,53033.0,55.1816,55.1911,55.1339,55.153,53033.0
2019-04-22 12:40:00,57.85,57.88,57.83,57.85,25389.0,55.153,55.1816,55.1339,55.153,25389.0
2019-04-22 12:50:00,57.86,57.86,57.82,57.85,19136.0,55.1625,55.1625,55.1244,55.153,19136.0
2019-04-22 13:00:00,57.85,57.86,57.81,57.85,28522.0,55.153,55.1625,55.1149,55.153,28522.0
2019-04-22 13:10:00,57.85,57.86,57.81,57.84,27923.0,55.153,55.1625,55.1149,55.1435,27923.0
2019-04-22 13:20:00,57.85,57.87,57.81,57.86,59067.0,55.153,55.1721,55.1149,55.1625,59067.0
2019-04-22 13:30:00,57.86,57.94,57.86,57.91,70086.0,55.1625,55.2388,55.1625,55.2102,70086.0
2019-04-22 13:40:00,57.91,57.97,57.91,57.95,24747.0,55.2102,55.2674,55.2102,55.2483,24747.0
2019-04-22 13:50:00,57.95,57.95,57.78,57.82,201008.0,55.2483,55.2483,55.0863,55.1244,201008.0
2019-04-22 14:00:00,57.81,57.81,57.74,57.8,31042.0,55.1149,55.1149,55.0481,55.1053,31042.0
2019-04-22 14:10:00,57.81,57.87,57.78,57.79,31495.0,55.1149,55.1721,55.0863,55.0958,31495.0
2019-04-22 14:20:00,57.79,57.86,57.77,57.82,75103.0,55.0958,55.1625,55.0767,55.1244,75103.0
2019-04-22 14:30:00,57.82,57.82,57.76,57.77,53923.0,55.1244,55.1244,55.0672,55.0767,53923.0
2019-04-22 14:40:00,57.78,57.78,57.7,57.71,33142.0,55.0863,55.0863,55.01,55.0195,33142.0
2019-04-22 14:50:00,57.71,57.77,57.69,57.76,28710.0,55.0195,55.0767,55.0005,55.0672,28710.0
2019-04-22 15:00:00,57.76,57.77,57.69,57.69,58428.0,55.0672,55.0767,55.0005,55.0005,58428.0
2019-04-22 15:10:00,57.7,57.8,57.7,57.78,41677.0,55.01,55.1053,55.01,55.0863,41677.0
2019-04-22 15:20:00,57.78,57.8,57.75,57.77,51943.0,55.0863,55.1053,55.0577,55.0767,51943.0
2019-04-22 15:30:00,57.77,57.79,57.71,57.76,86151.0,55.0767,55.0958,55.0195,55.0672,86151.0
2019-04-22 15:40:00,57.76,57.77,57.72,57.76,94015.0,55.0672,55.0767,55.0291,55.0672,94015.0
2019-04-22 15:50:00,57.76,57.79,57.68,57.75,244326.0,55.0672,55.0958,54.9909,55.0577,244326.0
2019-04-23 09:30:00,57.66,58.06,57.66,57.98,197178.0,54.9719,55.3532,54.9719,55.2769,197178.0
2019-04-23 09:40:00,58.0,58.08,57.83,57.84,132280.0,55.296,55.3723,55.1339,55.1435,132280.0
2019-04-23 09:50:00,57.82,58.02,57.81,57.97,112315.0,55.1244,55.3151,55.1149,55.2674,112315.0
2019-04-23 10:00:00,57.98,58.35,57.98,58.11,169938.0,55.2769,55.6297,55.2769,55.4009,169938.0
2019-04-23 10:10:00,58.11,58.37,58.09,58.1,195989.0,55.4009,55.6488,55.3818,55.3913,195989.0
2019-04-23 10:20:00,58.09,58.17,58.07,58.1,93762.0,55.3818,55.4581,55.3627,55.3913,93762.0
2019-04-23 10:30:00,58.1,58.1,57.95,58.1,80625.0,55.3913,55.3913,55.2483,55.3913,80625.0
2019-04-23 10:40:00,58.1,58.13,57.95,57.96,57792.0,55.3913,55.4199,55.2483,55.2579,57792.0
2019-04-23 10:50:00,57.97,58.01,57.85,57.89,66667.0,55.2674,55.3055,55.153,55.1911,66667.0
2019-04-23 11:00:00,57.89,57.94,57.77,57.93,97479.0,55.1911,55.2388,55.0767,55.2293,97479.0
2019-04-23 11:10:00,57.94,58.04,57.92,57.97,128682.0,55.2388,55.3341,55.2197,55.2674,128682.0
2019-04-23 11:20:00,57.97,57.97,57.79,57.88,121512.0,55.2674,55.2674,55.0958,55.1816,121512.0
2019-04-23 11:30:00,57.88,58.0,57.84,57.99,107428.0,55.1816,55.296,55.1435,55.2865,107428.0
2019-04-23 11:40:00,57.98,58.02,57.91,57.96,22835.0,55.2769,55.3151,55.2102,55.2579,22835.0
2019-04-23 11:50:00,57.95,58.06,57.93,58.03,66347.0,55.2483,55.3532,55.2293,55.3246,66347.0
2019-04-23 12:00:00,58.05,58.13,57.99,58.1,90951.0,55.3437,55.4199,55.2865,55.3913,90951.0
2019-04-23 12:10:00,58.1,58.13,58.03,58.12,43576.0,55.3913,55.4199,55.3246,55.4104,43576.0
2019-04-23 12:20:00,58.12,58.14,58.06,58.08,31553.0,55.4104,55.4295,55.3532,55.3723,31553.0
2019-04-23 12:30:00,58.08,58.11,58.06,58.09,83932.0,55.3723,55.4009,55.3532,55.3818,83932.0
2019-04-23 12:40:00,58.09,58.14,58.06,58.09,32742.0,55.3818,55.4295,55.3532,55.3818,32742.0
2019-04-23 12:50:00,58.09,58.17,58.05,58.16,68494.0,55.3818,55.4581,55.3437,55.4485,68494.0
2019-04-23 13:00:00,58.16,58.17,58.11,58.15,25714.0,55.4485,55.4581,55.4009,55.439,25714.0
2019-04-23 13:10:00,58.14,58.18,58.11,58.13,43731.0,55.4295,55.4676,55.4009,55.4199,43731.0
2019-04-23 13:20:00,58.14,58.19,58.12,58.17,31611.0,55.4295,55.4771,55.4104,55.4581,31611.0
2019-04-23 13:30:00,58.17,58.24,58.13,58.23,115969.0,55.4581,55.5248,55.4199,55.5153,115969.0
2019-04-23 13:40:00,58.23,58.27,58.19,58.27,32718.0,55.5153,55.5534,55.4771,55.5534,32718.0
2019-04-23 13:50:00,58.26,58.31,58.22,58.25,75235.0,55.5439,55.5916,55.5057,55.5344,75235.0
2019-04-23 14:00:00,58.25,58.3,58.22,58.3,60661.0,55.5344,55.582,55.5057,55.582,60661.0
2019-04-23 14:10:00,58.3,58.33,58.28,58.3,38139.0,55.582,55.6106,55.563,55.582,38139.0
2019-04-23 14:20:00,58.3,58.33,58.25,58.33,58075.0,55.582,55.6106,55.5344,55.6106,58075.0
2019-04-23 14:30:00,58.33,58.34,58.24,58.27,56911.0,55.6106,55.6202,55.5248,55.5534,56911.0
2019-04-23 14:40:00,58.27,58.32,58.24,58.28,71158.0,55.5534,55.6011,55.5248,55.563,71158.0
2019-04-23 14:50:00,58.29,58.41,58.28,58.35,108051.0,55.5725,55.6869,55.563,55.6297,108051.0
2019-04-23 15:00:00,58.34,58.37,58.25,58.35,55220.0,55.6202,55.6488,55.5344,55.6297,55220.0
2019-04-23 15:10:00,58.34,58.41,58.26,58.3,69555.0,55.6202,55.6869,55.5439,55.582,69555.0
2019-04-23 15:20:00,58.3,58.32,58.25,58.3,49415.0,55.582,55.6011,55.5344,55.582,49415.0
2019-04-23 15:30:00,58.3,58.3,58.24,58.25,89978.0,55.582,55.582,55.5248,55.5344,89978.0
2019-04-23 15:40:00,58.25,58.29,58.2,58.26,170331.0,55.5344,55.5725,55.4867,55.5439,170331.0
2019-04-23 15:50:00,58.26,58.28,58.19,58.23,329561.0,55.5439,55.563,55.4771,55.5153,329561.0
2019-04-24 09:30:00,58.24,58.26,57.8,58.25,195942.0,55.5248,55.5439,55.1053,55.5344,195942.0
2019-04-24 09:40:00,58.24,58.39,58.19,58.29,65044.0,55.5248,55.6678,55.4771,55.5725,65044.0
2019-04-24 09:50:00,58.3,58.31,58.23,58.27,32103.0,55.582,55.5916,55.5153,55.5534,32103.0
2019-04-24 10:00:00,58.26,58.3,58.21,58.24,28244.0,55.5439,55.582,55.4962,55.5248,28244.0
2019-04-24 10:10:00,58.25,58.43,58.23,58.38,52920.0,55.5344,55.706,55.5153,55.6583,52920.0
2019-04-24 10:20:00,58.38,58.43,58.35,58.39,38112.0,55.6583,55.706,55.6297,55.6678,38112.0
2019-04-24 10:30:00,58.38,58.5,58.34,58.45,61392.0,55.6583,55.7727,55.6202,55.725,61392.0
2019-04-24 10:40:00,58.45,58.53,58.42,58.5,61120.0,55.725,55.8013,55.6964,55.7727,61120.0
2019-04-24 10:50:00,58.5,58.52,58.41,58.44,56508.0,55.7727,55.7918,55.6869,55.7155,56508.0
2019-04-24 11:00:00,58.45,58.47,58.37,58.44,87587.0,55.725,55.7441,55.6488,55.7155,87587.0
2019-04-24 11:10:00,58.44,58.47,58.25,58.25,128373.0,55.7155,55.7441,55.5344,55.5344,128373.0
2019-04-24 11:20:00,58.25,58.25,58.08,58.21,98750.0,55.5344,55.5344,55.3723,55.4962,98750.0
2019-04-24 11:30:00,58.21,58.24,58.11,58.16,38381.0,55.4962,55.5248,55.4009,55.4485,38381.0
2019-04-24 11:40:00,58.16,58.23,58.15,58.17,23847.0,55.4485,55.5153,55.439,55.4581,23847.0
2019-04-24 11:50:00,58.17,58.17,58.08,58.11,52106.0,55.4581,55.4581,55.3723,55.4009,52106.0
2019-04-24 12:00:00,58.12,58.15,58.08,58.09,44426.0,55.4104,55.439,55.3723,55.3818,44426.0
2019-04-24 12:10:00,58.09,58.11,58.04,58.08,27730.0,55.3818,55.4009,55.3341,55.3723,27730.0
2019-04-24 12:20:00,58.09,58.18,58.08,58.17,21448.0,55.3818,55.4676,55.3723,55.4581,21448.0
2019-04-24 12:30:00,58.17,58.19,58.07,58.09,41977.0,55.4581,55.4771,55.3627,55.3818,41977.0
2019-04-24 12:40:00,58.08,58.13,57.99,58.06,50226.0,55.3723,55.4199,55.2865,55.3532,50226.0
2019-04-24 12:50:00,58.06,58.1,57.98,58.03,39975.0,55.3532,55.3913,55.2769,55.3246,39975.0
2019-04-24 13:00:00,58.03,58.03,58.0,58.02,26495.0,55.3246,55.3246,55.296,55.3151,26495.0
2019-04-24 13:10:00,58.01,58.05,57.94,58.05,24257.0,55.3055,55.3437,55.2388,55.3437,24257.0
2019-04-24 13:20:00,58.05,58.11,58.05,58.07,25766.0,55.3437,55.4009,55.3437,55.3627,25766.0
2019-04-24 13:30:00,58.06,58.18,58.04,58.13,41864.0,55.3532,55.4676,55.3341,55.4199,41864.0
2019-04-24 13:40:00,58.14,58.17,58.09,58.14,69932.0,55.4295,55.4581,55.3818,55.4295,69932.0
2019-04-24 13:50:00,58.14,58.14,58.03,58.04,45715.0,55.4295,55.4295,55.3246,55.3341,45715.0
2019-04-24 14:00:00,58.04,58.14,58.03,58.13,20504.0,55.3341,55.4295,55.3246,55.4199,20504.0
2019-04-24 14:10:00,58.14,58.19,58.12,58.17,37573.0,55.4295,55.4771,55.4104,55.4581,37573.0
2019-04-24 14:20:00,58.17,58.17,58.1,58.13,42807.0,55.4581,55.4581,55.3913,55.4199,42807.0
2019-04-24 14:30:00,58.13,58.15,58.11,58.13,30989.0,55.4199,55.439,55.4009,55.4199,30989.0
2019-04-24 14:40:00,58.13,58.19,58.13,58.14,43522.0,55.4199,55.4771,55.4199,55.4295,43522.0
2019-04-24 14:50:00,58.14,58.19,58.1,58.14,39231.0,55.4295,55.4771,55.3913,55.4295,39231.0
2019-04-24 15:00:00,58.14,58.23,58.12,58.23,68026.0,55.4295,55.5153,55.4104,55.5153,68026.0
2019-04-24 15:10:00,58.22,58.24,58.09,58.14,119230.0,55.5057,55.5248,55.3818,55.4295,119230.0
2019-04-24 15:20:00,58.14,58.15,58.06,58.09,72602.0,55.4295,55.439,55.3532,55.3818,72602.0
2019-04-24 15:30:00,58.1,58.14,58.04,58.05,44515.0,55.3913,55.4295,55.3341,55.3437,44515.0
2019-04-24 15:40:00,58.05,58.1,57.99,58.0,87399.0,55.3437,55.3913,55.2865,55.296,87399.0
2019-04-24 15:50:00,58.0,58.01,57.84,57.86,364907.0,55.296,55.3055,55.1435,55.1625,364907.0
2019-04-25 09:30:00,57.84,57.85,57.41,57.56,252327.0,55.1435,55.153,54.7335,54.8765,252327.0
2019-04-25 09:40:00,57.57,58.48,57.57,58.38,375034.0,54.8861,55.7536,54.8861,55.6583,375034.0
2019-04-25 09:50:00,58.36,58.39,57.87,57.95,199406.0,55.6392,55.6678,55.1721,55.2483,199406.0
2019-04-25 10:00:00,57.96,58.03,57.89,57.96,62409.0,55.2579,55.3246,55.1911,55.2579,62409.0
2019-04-25 10:10:00,57.97,58.02,57.75,57.78,63573.0,55.2674,55.3151,55.0577,55.0863,63573.0
2019-04-25 10:20:00,57.77,57.78,57.61,57.63,66206.0,55.0767,55.0863,54.9242,54.9433,66206.0
2019-04-25 10:30:00,57.63,57.63,57.44,57.6,115426.0,54.9433,54.9433,54.7621,54.9147,115426.0
2019-04-25 10:40:00,57.61,57.66,57.53,57.57,111081.0,54.9242,54.9719,54.8479,54.8861,111081.0
2019-04-25 10:50:00,57.56,57.68,57.56,57.66,38943.0,54.8765,54.9909,54.8765,54.9719,38943.0
2019-04-25 11:00:00,57.66,57.69,57.57,57.58,43207.0,54.9719,55.0005,54.8861,54.8956,43207.0
2019-04-25 11:10:00,57.59,57.67,57.47,57.5,93819.0,54.9051,54.9814,54.7907,54.8193,93819.0
2019-04-25 11:20:00,57.5,57.73,57.46,57.67,93891.0,54.8193,55.0386,54.7812,54.9814,93891.0
2019-04-25 11:30:00,57.68,57.8,57.65,57.8,77054.0,54.9909,55.1053,54.9623,55.1053,77054.0
2019-04-25 11:40:00,57.8,57.85,57.72,57.74,40782.0,55.1053,55.153,55.0291,55.0481,40782.0
2019-04-25 11:50:00,57.76,57.82,57.71,57.72,52106.0,55.0672,55.1244,55.0195,55.0291,52106.0
2019-04-25 12:00:00,57.73,57.73,57.61,57.61,48040.0,55.0386,55.0386,54.9242,54.9242,48040.0
2019-04-25 12:10:00,57.61,57.63,57.51,57.52,72946.0,54.9242,54.9433,54.8288,54.8384,72946.0
2019-04-25 12:20:00,57.52,57.55,57.45,57.47,69887.0,54.8384,54.867,54.7716,54.7907,69887.0
2019-04-25 12:30:00,57.48,57.52,57.43,57.44,63612.0,54.8002,54.8384,54.7526,54.7621,63612.0
2019-04-25 12:40:00,57.44,57.48,57.41,57.42,38345.0,54.7621,54.8002,54.7335,54.743,38345.0
2019-04-25 12:50:00,57.42,57.45,57.36,57.43,64286.0,54.743,54.7716,54.6858,54.7526,64286.0
2019-04-25 13:00:00,57.44,57.45,57.36,57.37,32831.0,54.7621,54.7716,54.6858,54.6954,32831.0
2019-04-25 13:10:00,57.38,57.41,57.3,57.41,83725.0,54.7049,54.7335,54.6286,54.7335,83725.0
2019-04-25 13:20:00,57.41,57.46,57.37,57.38,33450.0,54.7335,54.7812,54.6954,54.7049,33450.0
2019-04-25 13:30:00,57.37,57.38,57.2,57.24,74000.0,54.6954,54.7049,54.5333,54.5714,74000.0
2019-04-25 13:40:00,57.23,57.24,57.15,57.15,60348.0,54.5619,54.5714,54.4856,54.4856,60348.0
2019-04-25 13:50:00,57.15,57.19,57.07,57.14,85573.0,54.4856,54.5238,54.4094,54.4761,85573.0
2019-04-25 14:00:00,57.14,57.23,57.07,57.21,106868.0,54.4761,54.5619,54.4094,54.5428,106868.0
2019-04-25 14:10:00,57.22,57.22,57.15,57.17,101890.0,54.5524,54.5524,54.4856,54.5047,101890.0
2019-04-25 14:20:00,57.17,57.18,57.09,57.1,77857.0,54.5047,54.5142,54.4284,54.438,77857.0
2019-04-25 14:30:00,57.1,57.18,57.03,57.05,81090.0,54.438,54.5142,54.3712,54.3903,81090.0
2019-04-25 14:40:00,57.04,57.08,57.01,57.03,156005.0,54.3808,54.4189,54.3522,54.3712,156005.0
2019-04-25 14:50:00,57.03,57.03,56.78,56.8,184609.0,54.3712,54.3712,54.1329,54.1519,184609.0
2019-04-25 15:00:00,56.8,56.81,56.42,56.51,292281.0,54.1519,54.1615,53.7897,53.8755,292281.0
2019-04-25 15:10:00,56.52,56.54,56.38,56.5,188408.0,53.885,53.9041,53.7515,53.8659,188408.0
2019-04-25 15:20:00,56.51,56.65,56.5,56.64,113282.0,53.8755,54.0089,53.8659,53.9994,113282.0
2019-04-25 15:30:00,56.66,56.73,56.64,56.7,127712.0,54.0185,54.0852,53.9994,54.0566,127712.0
2019-04-25 15:40:00,56.7,56.86,56.7,56.79,180903.0,54.0566,54.2092,54.0566,54.1424,180903.0
2019-04-25 15:50:00,56.78,56.8,56.68,56.7,434234.0,54.1329,54.1519,54.0375,54.0566,434234.0
2019-04-26 09:30:00,56.56,57.05,56.48,56.93,154210.0,53.9231,54.3903,53.8469,54.2759,154210.0
2019-04-26 09:40:00,56.93,57.09,56.75,56.91,251296.0,54.2759,54.4284,54.1043,54.2568,251296.0
2019-04-26 09:50:00,56.9,57.06,56.87,56.9,79908.0,54.2473,54.3998,54.2187,54.2473,79908.0
2019-04-26 10:00:00,56.9,57.08,56.8,57.0,204320.0,54.2473,54.4189,54.1519,54.3426,204320.0
2019-04-26 10:10:00,57.0,57.05,56.69,56.75,124936.0,54.3426,54.3903,54.0471,54.1043,124936.0
2019-04-26 10:20:00,56.76,57.03,56.73,57.0,54288.0,54.1138,54.3712,54.0852,54.3426,54288.0
2019-04-26 10:30:00,57.0,57.01,56.92,56.94,44529.0,54.3426,54.3522,54.2664,54.2854,44529.0
2019-04-26 10:40:00,56.95,56.98,56.9,56.97,63789.0,54.295,54.3236,54.2473,54.314,63789.0
2019-04-26 10:50:00,56.97,56.98,56.9,56.93,34119.0,54.314,54.3236,54.2473,54.2759,34119.0
2019-04-26 11:00:00,56.93,57.19,56.93,57.19,70844.0,54.2759,54.5238,54.2759,54.5238,70844.0
2019-04-26 11:10:00,57.19,57.31,57.08,57.12,86505.0,54.5238,54.6382,54.4189,54.457,86505.0
2019-04-26 11:20:00,57.12,57.26,57.07,57.23,47173.0,54.457,54.5905,54.4094,54.5619,47173.0
2019-04-26 11:30:00,57.23,57.27,57.17,57.19,50182.0,54.5619,54.6,54.5047,54.5238,50182.0
2019-04-26 11:40:00,57.18,57.4,57.16,57.33,76441.0,54.5142,54.724,54.4952,54.6572,76441.0
2019-04-26 11:50:00,57.32,57.35,57.25,57.31,44631.0,54.6477,54.6763,54.581,54.6382,44631.0
2019-04-26 12:00:00,57.3,57.47,57.27,57.37,71114.0,54.6286,54.7907,54.6,54.6954,71114.0
2019-04-26 12:10:00,57.37,57.44,57.34,57.4,40741.0,54.6954,54.7621,54.6668,54.724,40741.0
2019-04-26 12:20:00,57.41,57.43,57.3,57.35,24309.0,54.7335,54.7526,54.6286,54.6763,24309.0
2019-04-26 12:30:00,57.35,57.41,57.27,57.34,63302.0,54.6763,54.7335,54.6,54.6668,63302.0
2019-04-26 12:40:00,57.35,57.36,57.31,57.35,33788.0,54.6763,54.6858,54.6382,54.6763,33788.0
2019-04-26 12:50:00,57.35,57.35,57.27,57.32,28589.0,54.6763,54.6763,54.6,54.6477,28589.0
2019-04-26 13:00:00,57.31,57.35,57.28,57.32,34267.0,54.6382,54.6763,54.6096,54.6477,34267.0
2019-04-26 13:10:00,57.32,57.42,57.32,57.41,36141.0,54.6477,54.743,54.6477,54.7335,36141.0
2019-04-26 13:20:00,57.41,57.41,57.38,57.4,30260.0,54.7335,54.7335,54.7049,54.724,30260.0
2019-04-26 13:30:00,57.39,57.44,57.37,57.4,25835.0,54.7144,54.7621,54.6954,54.724,25835.0
2019-04-26 13:40:00,57.4,57.4,57.34,57.4,26401.0,54.724,54.724,54.6668,54.724,26401.0
2019-04-26 13:50:00,57.4,57.4,57.32,57.33,36885.0,54.724,54.724,54.6477,54.6572,36885.0
2019-04-26 14:00:00,57.34,57.34,57.21,57.28,39505.0,54.6668,54.6668,54.5428,54.6096,39505.0
2019-04-26 14:10:00,57.28,57.33,57.24,57.29,31207.0,54.6096,54.6572,54.5714,54.6191,31207.0
2019-04-26 14:20:00,57.31,57.34,57.27,57.28,37339.0,54.6382,54.6668,54.6,54.6096,37339.0
2019-04-26 14:30:00,57.28,57.28,57.23,57.25,43025.0,54.6096,54.6096,54.5619,54.581,43025.0
2019-04-26 14:40:00,57.24,57.25,57.18,57.24,36350.0,54.5714,54.581,54.5142,54.5714,36350.0
2019-04-26 14:50:00,57.24,57.27,57.2,57.21,33740.0,54.5714,54.6,54.5333,54.5428,33740.0
2019-04-26 15:00:00,57.21,57.3,57.21,57.23,50817.0,54.5428,54.6286,54.5428,54.5619,50817.0
2019-04-26 15:10:00,57.24,57.24,57.19,57.2,52012.0,54.5714,54.5714,54.5238,54.5333,52012.0
2019-04-26 15:20:00,57.2,57.28,57.18,57.23,47410.0,54.5333,54.6096,54.5142,54.5619,47410.0
2019-04-26 15:30:00,57.23,57.25,57.2,57.22,48097.0,54.5619,54.581,54.5333,54.5524,48097.0
2019-04-26 15:40:00,57.23,57.24,57.14,57.18,113177.0,54.5619,54.5714,54.4761,54.5142,113177.0
2019-04-26 15:50:00,57.19,57.2,57.1,57.12,349500.0,54.5238,54.5333,54.438,54.457,349500.0
2019-04-29 09:30:00,57.3,57.44,57.05,57.22,161848.0,54.6286,54.7621,54.3903,54.5524,161848.0
2019-04-29 09:40:00,57.21,57.64,57.19,57.48,117515.0,54.5428,54.9528,54.5238,54.8002,117515.0
2019-04-29 09:50:00,57.47,57.78,57.47,57.65,194072.0,54.7907,55.0863,54.7907,54.9623,194072.0
2019-04-29 10:00:00,57.65,57.69,57.52,57.53,64202.0,54.9623,55.0005,54.8384,54.8479,64202.0
2019-04-29 10:10:00,57.54,57.72,57.54,57.67,78625.0,54.8575,55.0291,54.8575,54.9814,78625.0
2019-04-29 10:20:00,57.67,57.68,57.59,57.59,48245.0,54.9814,54.9909,54.9051,54.9051,48245.0
2019-04-29 10:30:00,57.59,57.63,57.55,57.57,42418.0,54.9051,54.9433,54.867,54.8861,42418.0
2019-04-29 10:40:00,57.58,57.76,57.58,57.75,65779.0,54.8956,55.0672,54.8956,55.0577,65779.0
2019-04-29 10:50:00,57.75,57.9,57.75,57.81,74187.0,55.0577,55.2007,55.0577,55.1149,74187.0
2019-04-29 11:00:00,57.77,57.77,57.68,57.71,32602.0,55.0767,55.0767,54.9909,55.0195,32602.0
2019-04-29 11:10:00,57.71,57.77,57.68,57.69,29698.0,55.0195,55.0767,54.9909,55.0005,29698.0
2019-04-29 11:20:00,57.7,57.72,57.6,57.63,27127.0,55.01,55.0291,54.9147,54.9433,27127.0
2019-04-29 11:30:00,57.63,57.64,57.54,57.58,67374.0,54.9433,54.9528,54.8575,54.8956,67374.0
2019-04-29 11:40:00,57.58,57.63,57.49,57.54,60718.0,54.8956,54.9433,54.8098,54.8575,60718.0
2019-04-29 11:50:00,57.56,57.6,57.51,57.54,30022.0,54.8765,54.9147,54.8288,54.8575,30022.0
2019-04-29 12:00:00,57.54,57.57,57.51,57.53,40084.0,54.8575,54.8861,54.8288,54.8479,40084.0
2019-04-29 12:10:00,57.53,57.57,57.51,57.55,29056.0,54.8479,54.8861,54.8288,54.867,29056.0
2019-04-29 12:20:00,57.55,57.64,57.55,57.63,39880.0,54.867,54.9528,54.867,54.9433,39880.0
2019-04-29 12:30:00,57.63,57.7,57.61,57.65,32236.0,54.9433,55.01,54.9242,54.9623,32236.0
2019-04-29 12:40:00,57.66,57.68,57.61,57.66,24672.0,54.9719,54.9909,54.9242,54.9719,24672.0
2019-04-29 12:50:00,57.66,57.76,57.63,57.75,42528.0,54.9719,55.0672,54.9433,55.0577,42528.0
2019-04-29 13:00:00,57.75,57.81,57.66,57.69,97458.0,55.0577,55.1149,54.9719,55.0005,97458.0
2019-04-29 13:10:00,57.67,57.76,57.65,57.71,32728.0,54.9814,55.0672,54.9623,55.0195,32728.0
2019-04-29 13:20:00,57.72,57.75,57.69,57.69,29331.0,55.0291,55.0577,55.0005,55.0005,29331.0
2019-04-29 13:30:00,57.69,57.69,57.6,57.61,20530.0,55.0005,55.0005,54.9147,54.9242,20530.0
2019-04-29 13:40:00,57.61,57.69,57.61,57.66,36061.0,54.9242,55.0005,54.9242,54.9719,36061.0
2019-04-29 13:50:00,57.65,57.72,57.65,57.71,31987.0,54.9623,55.0291,54.9623,55.0195,31987.0
2019-04-29 14:00:00,57.71,57.74,57.65,57.7,49982.0,55.0195,55.0481,54.9623,55.01,49982.0
2019-04-29 14:10:00,57.71,57.78,57.7,57.73,41132.0,55.0195,55.0863,55.01,55.0386,41132.0
2019-04-29 14:20:00,57.74,57.78,57.73,57.78,26732.0,55.0481,55.0863,55.0386,55.0863,26732.0
2019-04-29 14:30:00,57.77,57.78,57.71,57.73,28227.0,55.0767,55.0863,55.0195,55.0386,28227.0
2019-04-29 14:40:00,57.73,57.78,57.7,57.76,38158.0,55.0386,55.0863,55.01,55.0672,38158.0
2019-04-29 14:50:00,57.76,57.83,57.76,57.8,45943.0,55.0672,55.1339,55.0672,55.1053,45943.0
2019-04-29 15:00:00,57.81,57.83,57.78,57.79,28081.0,55.1149,55.1339,55.0863,55.0958,28081.0
2019-04-29 15:10:00,57.78,57.85,57.76,57.83,48403.0,55.0863,55.153,55.0672,55.1339,48403.0
2019-04-29 15:20:00,57.84,57.87,57.78,57.82,31114.0,55.1435,55.1721,55.0863,55.1244,31114.0
2019-04-29 15:30:00,57.82,57.86,57.78,57.81,51651.0,55.1244,55.1625,55.0863,55.1149,51651.0
2019-04-29 15:40:00,57.82,57.84,57.72,57.73,97991.0,55.1244,55.1435,55.0291,55.0386,97991.0
2019-04-29 15:50:00,57.73,57.79,57.72,57.73,211476.0,55.0386,55.0958,55.0291,55.0386,211476.0
2019-04-30 09:30:00,57.82,58.32,57.77,58.25,311490.0,55.1244,55.6011,55.0767,55.5344,311490.0
2019-04-30 09:40:00,58.23,58.28,57.9,58.08,77704.0,55.5153,55.563,55.2007,55.3723,77704.0
2019-04-30 09:50:00,58.09,58.2,57.93,57.94,146909.0,55.3818,55.4867,55.2293,55.2388,146909.0
2019-04-30 10:00:00,57.95,58.02,57.87,57.94,62521.0,55.2483,55.3151,55.1721,55.2388,62521.0
2019-04-30 10:10:00,57.94,58.0,57.86,57.94,76549.0,55.2388,55.296,55.1625,55.2388,76549.0
2019-04-30 10:20:00,57.93,57.95,57.79,57.79,31210.0,55.2293,55.2483,55.0958,55.0958,31210.0
2019-04-30 10:30:00,57.8,57.96,57.8,57.9,59641.0,55.1053,55.2579,55.1053,55.2007,59641.0
2019-04-30 10:40:00,57.89,57.98,57.87,57.96,27193.0,55.1911,55.2769,55.1721,55.2579,27193.0
2019-04-30 10:50:00,57.96,57.97,57.9,57.91,19973.0,55.2579,55.2674,55.2007,55.2102,19973.0
2019-04-30 11:00:00,57.91,57.91,57.75,57.82,58366.0,55.2102,55.2102,55.0577,55.1244,58366.0
2019-04-30 11:10:00,57.82,57.96,57.81,57.94,30080.0,55.1244,55.2579,55.1149,55.2388,30080.0
2019-04-30 11:20:00,57.94,58.02,57.93,57.96,40169.0,55.2388,55.3151,55.2293,55.2579,40169.0
2019-04-30 11:30:00,57.96,58.06,57.96,57.98,55353.0,55.2579,55.3532,55.2579,55.2769,55353.0
2019-04-30 11:40:00,57.99,58.17,57.99,58.13,30828.0,55.2865,55.4581,55.2865,55.4199,30828.0
2019-04-30 11:50:00,58.13,58.17,58.12,58.12,32740.0,55.4199,55.4581,55.4104,55.4104,32740.0
2019-04-30 12:00:00,58.13,58.13,58.0,58.08,29102.0,55.4199,55.4199,55.296,55.3723,29102.0
2019-04-30 12:10:00,58.08,58.18,58.07,58.13,38600.0,55.3723,55.4676,55.3627,55.4199,38600.0
2019-04-30 12:20:00,58.13,58.18,58.09,58.16,41363.0,55.4199,55.4676,55.3818,55.4485,41363.0
2019-04-30 12:30:00,58.16,58.2,58.13,58.15,30063.0,55.4485,55.4867,55.4199,55.439,30063.0
2019-04-30 12:40:00,58.14,58.2,58.13,58.14,26717.0,55.4295,55.4867,55.4199,55.4295,26717.0
2019-04-30 12:50:00,58.14,58.25,58.13,58.22,77795.0,55.4295,55.5344,55.4199,55.5057,77795.0
2019-04-30 13:00:00,58.22,58.33,58.21,58.32,97580.0,55.5057,55.6106,55.4962,55.6011,97580.0
2019-04-30 13:10:00,58.32,58.35,58.26,58.28,37520.0,55.6011,55.6297,55.5439,55.563,37520.0
2019-04-30 13:20:00,58.29,58.33,58.21,58.23,31445.0,55.5725,55.6106,55.4962,55.5153,31445.0
2019-04-30 13:30:00,58.24,58.4,58.21,58.39,42678.0,55.5248,55.6774,55.4962,55.6678,42678.0
2019-04-30 13:40:00,58.39,58.52,58.38,58.49,95368.0,55.6678,55.7918,55.6583,55.7632,95368.0
2019-04-30 13:50:00,58.49,58.5,58.43,58.5,49314.0,55.7632,55.7727,55.706,55.7727,49314.0
2019-04-30 14:00:00,58.5,58.51,58.44,58.46,39380.0,55.7727,55.7822,55.7155,55.7346,39380.0
2019-04-30 14:10:00,58.45,58.51,58.45,58.5,27771.0,55.725,55.7822,55.725,55.7727,27771.0
2019-04-30 14:20:00,58.49,58.55,58.47,58.55,75005.0,55.7632,55.8204,55.7441,55.8204,75005.0
2019-04-30 14:30:00,58.55,58.57,58.48,58.51,40033.0,55.8204,55.8394,55.7536,55.7822,40033.0
2019-04-30 14:40:00,58.51,58.56,58.5,58.53,57065.0,55.7822,55.8299,55.7727,55.8013,57065.0
2019-04-30 14:50:00,58.53,58.53,58.46,58.48,53707.0,55.8013,55.8013,55.7346,55.7536,53707.0
2019-04-30 15:00:00,58.49,58.53,58.46,58.49,57107.0,55.7632,55.8013,55.7346,55.7632,57107.0
2019-04-30 15:10:00,58.48,58.51,58.43,58.44,39876.0,55.7536,55.7822,55.706,55.7155,39876.0
2019-04-30 15:20:00,58.44,58.51,58.35,58.38,87663.0,55.7155,55.7822,55.6297,55.6583,87663.0
2019-04-30 15:30:00,58.38,58.46,58.36,58.39,90319.0,55.6583,55.7346,55.6392,55.6678,90319.0
2019-04-30 15:40:00,58.4,58.4,58.25,58.3,291124.0,55.6774,55.6774,55.5344,55.582,291124.0
2019-04-30 15:50:00,58.3,58.35,58.23,58.27,444887.0,55.582,55.6297,55.5153,55.5534,444887.0
2019-05-01 09:30:00,58.2,58.51,58.08,58.23,255853.0,55.8263,56.1237,55.7112,55.8551,255853.0
2019-05-01 09:40:00,58.23,58.3,58.14,58.29,106897.0,55.8551,55.9222,55.7688,55.9126,106897.0
2019-05-01 09:50:00,58.29,58.31,57.85,57.96,194062.0,55.9126,55.9318,55.4906,55.5961,194062.0
2019-05-01 10:00:00,57.95,57.95,57.62,57.64,112834.0,55.5865,55.5865,55.27,55.2892,112834.0
2019-05-01 10:10:00,57.66,57.73,57.63,57.65,61982.0,55.3083,55.3755,55.2796,55.2987,61982.0
2019-05-01 10:20:00,57.66,57.66,57.37,57.4,79809.0,55.3083,55.3083,55.0302,55.0589,79809.0
2019-05-01 10:30:00,57.4,57.62,57.39,57.62,95956.0,55.0589,55.27,55.0494,55.27,95956.0
2019-05-01 10:40:00,57.62,57.65,57.52,57.63,38754.0,55.27,55.2987,55.1741,55.2796,38754.0
2019-05-01 10:50:00,57.64,57.71,57.58,57.69,29665.0,55.2892,55.3563,55.2316,55.3371,29665.0
2019-05-01 11:00:00,57.67,57.87,57.63,57.83,87764.0,55.3179,55.5098,55.2796,55.4714,87764.0
2019-05-01 11:10:00,57.8,57.81,57.74,57.77,34694.0,55.4426,55.4522,55.3851,55.4139,34694.0
2019-05-01 11:20:00,57.76,57.77,57.69,57.71,56420.0,55.4043,55.4139,55.3371,55.3563,56420.0
2019-05-01 11:30:00,57.71,57.74,57.66,57.73,62711.0,55.3563,55.3851,55.3083,55.3755,62711.0
2019-05-01 11:40:00,57.73,57.74,57.61,57.67,63324.0,55.3755,55.3851,55.2604,55.3179,63324.0
2019-05-01 11:50:00,57.67,57.74,57.66,57.71,41884.0,55.3179,55.3851,55.3083,55.3563,41884.0
2019-05-01 12:00:00,57.72,57.75,57.69,57.74,50911.0,55.3659,55.3947,55.3371,55.3851,50911.0
2019-05-01 12:10:00,57.74,57.85,57.74,57.75,63583.0,55.3851,55.4906,55.3851,55.3947,63583.0
2019-05-01 12:20:00,57.75,57.76,57.63,57.72,45841.0,55.3947,55.4043,55.2796,55.3659,45841.0
2019-05-01 12:30:00,57.71,57.71,57.65,57.66,29160.0,55.3563,55.3563,55.2987,55.3083,29160.0
2019-05-01 12:40:00,57.66,57.67,57.59,57.64,47610.0,55.3083,55.3179,55.2412,55.2892,47610.0
2019-05-01 12:50:00,57.64,57.71,57.62,57.71,27647.0,55.2892,55.3563,55.27,55.3563,27647.0
2019-05-01 13:00:00,57.71,57.77,57.66,57.67,47883.0,55.3563,55.4139,55.3083,55.3179,47883.0
2019-05-01 13:10:00,57.67,57.7,57.58,57.7,113101.0,55.3179,55.3467,55.2316,55.3467,113101.0
2019-05-01 13:20:00,57.7,57.74,57.65,57.67,66496.0,55.3467,55.3851,55.2987,55.3179,66496.0
2019-05-01 13:30:00,57.67,57.81,57.65,57.76,87516.0,55.3179,55.4522,55.2987,55.4043,87516.0
2019-05-01 13:40:00,57.76,57.8,57.74,57.79,34869.0,55.4043,55.4426,55.3851,55.433,34869.0
2019-05-01 13:50:00,57.8,57.82,57.78,57.81,33787.0,55.4426,55.4618,55.4234,55.4522,33787.0
2019-05-01 14:00:00,57.82,57.92,57.75,57.87,80663.0,55.4618,55.5577,55.3947,55.5098,80663.0
2019-05-01 14:10:00,57.86,57.92,57.85,57.9,41958.0,55.5002,55.5577,55.4906,55.5386,41958.0
2019-05-01 14:20:00,57.9,57.98,57.89,57.97,114669.0,55.5386,55.6153,55.529,55.6057,114669.0
2019-05-01 14:30:00,57.97,58.02,57.7,57.7,134185.0,55.6057,55.6537,55.3467,55.3467,134185.0
2019-05-01 14:40:00,57.69,57.77,57.64,57.67,68295.0,55.3371,55.4139,55.2892,55.3179,68295.0
2019-05-01 14:50:00,57.68,57.81,57.61,57.62,103947.0,55.3275,55.4522,55.2604,55.27,103947.0
2019-05-01 15:00:00,57.6,57.63,57.48,57.48,79136.0,55.2508,55.2796,55.1357,55.1357,79136.0
2019-05-01 15:10:00,57.48,57.55,57.44,57.5,85969.0,55.1357,55.2028,55.0973,55.1549,85969.0
2019-05-01 15:20:00,57.5,57.5,57.41,57.43,74686.0,55.1549,55.1549,55.0685,55.0877,74686.0
2019-05-01 15:30:00,57.43,57.43,57.31,57.33,189380.0,55.0877,55.0877,54.9726,54.9918,189380.0
2019-05-01 15:40:00,57.33,57.35,57.18,57.22,194967.0,54.9918,55.011,54.8479,54.8863,194967.0
2019-05-01 15:50:00,57.21,57.21,57.1,57.16,462039.0,54.8767,54.8767,54.7712,54.8287,462039.0
2019-05-02 09:30:00,57.32,58.08,57.25,57.85,290391.0,54.9822,55.7112,54.9151,55.4906,290391.0
2019-05-02 09:40:00,57.85,57.91,57.61,57.69,87139.0,55.4906,55.5481,55.2604,55.3371,87139.0
2019-05-02 09:50:00,57.69,58.01,57.67,57.95,82946.0,55.3371,55.6441,55.3179,55.5865,82946.0
2019-05-02 10:00:00,57.94,58.08,57.91,58.06,74535.0,55.5769,55.7112,55.5481,55.692,74535.0
2019-05-02 10:10:00,58.05,58.06,57.92,57.99,44195.0,55.6824,55.692,55.5577,55.6249,44195.0
2019-05-02 10:20:00,58.0,58.02,57.94,57.94,47790.0,55.6345,55.6537,55.5769,55.5769,47790.0
2019-05-02 10:30:00,57.94,58.03,57.92,58.03,56189.0,55.5769,55.6632,55.5577,55.6632,56189.0
2019-05-02 10:40:00,58.03,58.05,57.97,58.03,65775.0,55.6632,55.6824,55.6057,55.6632,65775.0
2019-05-02 10:50:00,58.03,58.06,57.88,57.91,58933.0,55.6632,55.692,55.5194,55.5481,58933.0
2019-05-02 11:00:00,57.91,58.08,57.89,58.07,45382.0,55.5481,55.7112,55.529,55.7016,45382.0
2019-05-02 11:10:00,58.06,58.06,57.94,57.94,33536.0,55.692,55.692,55.5769,55.5769,33536.0
2019-05-02 11:20:00,57.94,57.96,57.71,57.72,67404.0,55.5769,55.5961,55.3563,55.3659,67404.0
2019-05-02 11:30:00,57.72,57.85,57.71,57.74,36257.0,55.3659,55.4906,55.3563,55.3851,36257.0
2019-05-02 11:40:00,57.73,57.77,57.52,57.61,79499.0,55.3755,55.4139,55.1741,55.2604,79499.0
2019-05-02 11:50:00,57.6,57.62,57.52,57.61,125333.0,55.2508,55.27,55.1741,55.2604,125333.0
2019-05-02 12:00:00,57.61,57.64,57.55,57.59,43780.0,55.2604,55.2892,55.2028,55.2412,43780.0
2019-05-02 12:10:00,57.58,57.6,57.51,57.54,34776.0,55.2316,55.2508,55.1645,55.1932,34776.0
2019-05-02 12:20:00,57.54,57.67,57.54,57.6,42974.0,55.1932,55.3179,55.1932,55.2508,42974.0
2019-05-02 12:30:00,57.6,57.65,57.55,57.64,31001.0,55.2508,55.2987,55.2028,55.2892,31001.0
2019-05-02 12:40:00,57.64,57.66,57.58,57.64,30593.0,55.2892,55.3083,55.2316,55.2892,30593.0
2019-05-02 12:50:00,57.65,57.73,57.59,57.66,23637.0,55.2987,55.3755,55.2412,55.3083,23637.0
2019-05-02 13:00:00,57.64,57.69,57.58,57.68,33407.0,55.2892,55.3371,55.2316,55.3275,33407.0
2019-05-02 13:10:00,57.68,57.88,57.66,57.86,91256.0,55.3275,55.5194,55.3083,55.5002,91256.0
2019-05-02 13:20:00,57.85,57.92,57.78,57.84,32835.0,55.4906,55.5577,55.4234,55.481,32835.0
2019-05-02 13:30:00,57.82,57.89,57.77,57.87,29979.0,55.4618,55.529,55.4139,55.5098,29979.0
2019-05-02 13:40:00,57.87,57.88,57.76,57.78,26489.0,55.5098,55.5194,55.4043,55.4234,26489.0
2019-05-02 13:50:00,57.78,57.85,57.72,57.75,19907.0,55.4234,55.4906,55.3659,55.3947,19907.0
2019-05-02 14:00:00,57.75,57.8,57.7,57.75,34513.0,55.3947,55.4426,55.3467,55.3947,34513.0
2019-05-02 14:10:00,57.75,57.87,57.74,57.84,41440.0,55.3947,55.5098,55.3851,55.481,41440.0
2019-05-02 14:20:00,57.82,57.85,57.74,57.77,27943.0,55.4618,55.4906,55.3851,55.4139,27943.0
2019-05-02 14:30:00,57.76,57.8,57.69,57.71,37459.0,55.4043,55.4426,55.3371,55.3563,37459.0
2019-05-02 14:40:00,57.71,57.72,57.56,57.56,37210.0,55.3563,55.3659,55.2124,55.2124,37210.0
2019-05-02 14:50:00,57.57,57.66,57.53,57.6,37364.0,55.222,55.3083,55.1836,55.2508,37364.0
2019-05-02 15:00:00,57.59,57.74,57.58,57.73,35759.0,55.2412,55.3851,55.2316,55.3755,35759.0
2019-05-02 15:10:00,57.73,57.75,57.69,57.72,20061.0,55.3755,55.3947,55.3371,55.3659,20061.0
2019-05-02 15:20:00,57.71,57.82,57.71,57.77,66067.0,55.3563,55.4618,55.3563,55.4139,66067.0
2019-05-02 15:30:00,57.77,57.8,57.72,57.77,69971.0,55.4139,55.4426,55.3659,55.4139,69971.0
2019-05-02 15:40:00,57.76,57.79,57.69,57.72,66814.0,55.4043,55.433,55.3371,55.3659,66814.0
2019-05-02 15:50:00,57.72,57.77,57.65,57.67,377324.0,55.3659,55.4139,55.2987,55.3179,377324.0
2019-05-03 09:30:00,57.73,58.07,57.73,57.9,199756.0,55.3755,55.7016,55.3755,55.5386,199756.0
2019-05-03 09:40:00,57.91,58.05,57.81,57.95,61931.0,55.5481,55.6824,55.4522,55.5865,61931.0
2019-05-03 09:50:00,57.97,58.09,57.96,58.03,40017.0,55.6057,55.7208,55.5961,55.6632,40017.0
2019-05-03 10:00:00,58.02,58.02,57.84,57.88,56373.0,55.6537,55.6537,55.481,55.5194,56373.0
2019-05-03 10:10:00,57.88,57.91,57.61,57.61,45268.0,55.5194,55.5481,55.2604,55.2604,45268.0
2019-05-03 10:20:00,57.63,57.74,57.55,57.56,88534.0,55.2796,55.3851,55.2028,55.2124,88534.0
2019-05-03 10:30:00,57.56,57.69,57.56,57.67,49558.0,55.2124,55.3371,55.2124,55.3179,49558.0
2019-05-03 10:40:00,57.67,57.67,57.55,57.55,40043.0,55.3179,55.3179,55.2028,55.2028,40043.0
2019-05-03 10:50:00,57.56,57.65,57.52,57.63,39973.0,55.2124,55.2987,55.1741,55.2796,39973.0
2019-05-03 11:00:00,57.64,57.78,57.6,57.76,87789.0,55.2892,55.4234,55.2508,55.4043,87789.0
2019-05-03 11:10:00,57.77,57.86,57.75,57.8,43587.0,55.4139,55.5002,55.3947,55.4426,43587.0
2019-05-03 11:20:00,57.8,57.85,57.78,57.85,63516.0,55.4426,55.4906,55.4234,55.4906,63516.0
2019-05-03 11:30:00,57.86,57.86,57.77,57.82,39256.0,55.5002,55.5002,55.4139,55.4618,39256.0
2019-05-03 11:40:00,57.82,57.88,57.81,57.82,28651.0,55.4618,55.5194,55.4522,55.4618,28651.0
2019-05-03 11:50:00,57.83,57.95,57.79,57.86,86408.0,55.4714,55.5865,55.433,55.5002,86408.0
2019-05-03 12:00:00,57.86,57.94,57.82,57.88,77049.0,55.5002,55.5769,55.4618,55.5194,77049.0
2019-05-03 12:10:00,57.87,58.04,57.86,57.99,109185.0,55.5098,55.6728,55.5002,55.6249,109185.0
2019-05-03 12:20:00,57.99,58.05,57.98,58.03,41116.0,55.6249,55.6824,55.6153,55.6632,41116.0
2019-05-03 12:30:00,58.04,58.11,58.01,58.05,56077.0,55.6728,55.74,55.6441,55.6824,56077.0
2019-05-03 12:40:00,58.04,58.09,57.98,58.03,37303.0,55.6728,55.7208,55.6153,55.6632,37303.0
2019-05-03 12:50:00,58.03,58.1,58.0,58.03,49391.0,55.6632,55.7304,55.6345,55.6632,49391.0
2019-05-03 13:00:00,58.02,58.07,57.93,57.93,40870.0,55.6537,55.7016,55.5673,55.5673,40870.0
2019-05-03 13:10:00,57.95,58.08,57.94,58.06,31535.0,55.5865,55.7112,55.5769,55.692,31535.0
2019-05-03 13:20:00,58.07,58.14,58.01,58.01,69332.0,55.7016,55.7688,55.6441,55.6441,69332.0
2019-05-03 13:30:00,58.02,58.09,58.01,58.08,40306.0,55.6537,55.7208,55.6441,55.7112,40306.0
2019-05-03 13:40:00,58.07,58.09,58.01,58.03,18865.0,55.7016,55.7208,55.6441,55.6632,18865.0
2019-05-03 13:50:00,58.02,58.03,57.95,57.98,26487.0,55.6537,55.6632,55.5865,55.6153,26487.0
2019-05-03 14:00:00,57.97,57.97,57.9,57.9,17597.0,55.6057,55.6057,55.5386,55.5386,17597.0
2019-05-03 14:10:00,57.91,57.95,57.9,57.94,28483.0,55.5481,55.5865,55.5386,55.5769,28483.0
2019-05-03 14:20:00,57.93,57.94,57.89,57.93,32811.0,55.5673,55.5769,55.529,55.5673,32811.0
2019-05-03 14:30:00,57.93,57.93,57.87,57.87,26180.0,55.5673,55.5673,55.5098,55.5098,26180.0
2019-05-03 14:40:00,57.87,58.0,57.86,57.96,33712.0,55.5098,55.6345,55.5002,55.5961,33712.0
2019-05-03 14:50:00,57.95,57.97,57.91,57.95,39662.0,55.5865,55.6057,55.5481,55.5865,39662.0
2019-05-03 15:00:00,57.95,58.01,57.92,58.01,39434.0,55.5865,55.6441,55.5577,55.6441,39434.0
2019-05-03 15:10:00,58.01,58.01,57.9,57.9,89624.0,55.6441,55.6441,55.5386,55.5386,89624.0
2019-05-03 15:20:00,57.9,57.95,57.87,57.89,60161.0,55.5386,55.5865,55.5098,55.529,60161.0
2019-05-03 15:30:00,57.89,57.94,57.87,57.91,64609.0,55.529,55.5769,55.5098,55.5481,64609.0
2019-05-03 15:40:00,57.91,57.94,57.85,57.86,142975.0,55.5481,55.5769,55.4906,55.5002,142975.0
2019-05-03 15:50:00,57.86,57.97,57.8,57.82,565260.0,55.5002,55.6057,55.4426,55.4618,565260.0
2019-05-06 09:30:00,56.98,57.38,56.74,57.38,327447.0,54.6561,55.0398,54.4259,55.0398,327447.0
2019-05-06 09:40:00,57.38,57.39,57.06,57.07,126021.0,55.0398,55.0494,54.7328,54.7424,126021.0
2019-05-06 09:50:00,57.07,57.19,56.95,57.18,59692.0,54.7424,54.8575,54.6273,54.8479,59692.0
2019-05-06 10:00:00,57.18,57.47,57.13,57.42,91569.0,54.8479,55.1261,54.8,55.0781,91569.0
2019-05-06 10:10:00,57.41,57.59,57.32,57.59,89457.0,55.0685,55.2412,54.9822,55.2412,89457.0
2019-05-06 10:20:00,57.59,57.61,57.39,57.44,76322.0,55.2412,55.2604,55.0494,55.0973,76322.0
2019-05-06 10:30:00,57.44,57.57,57.41,57.51,52944.0,55.0973,55.222,55.0685,55.1645,52944.0
2019-05-06 10:40:00,57.52,57.59,57.47,57.58,48778.0,55.1741,55.2412,55.1261,55.2316,48778.0
2019-05-06 10:50:00,57.57,57.68,57.54,57.68,41589.0,55.222,55.3275,55.1932,55.3275,41589.0
2019-05-06 11:00:00,57.67,57.78,57.66,57.77,54198.0,55.3179,55.4234,55.3083,55.4139,54198.0
2019-05-06 11:10:00,57.77,57.86,57.72,57.86,39854.0,55.4139,55.5002,55.3659,55.5002,39854.0
2019-05-06 11:20:00,57.86,57.96,57.83,57.96,43170.0,55.5002,55.5961,55.4714,55.5961,43170.0
2019-05-06 11:30:00,57.96,57.97,57.77,57.86,50213.0,55.5961,55.6057,55.4139,55.5002,50213.0
2019-05-06 11:40:00,57.86,57.89,57.81,57.85,53176.0,55.5002,55.529,55.4522,55.4906,53176.0
2019-05-06 11:50:00,57.85,57.85,57.74,57.77,39063.0,55.4906,55.4906,55.3851,55.4139,39063.0
2019-05-06 12:00:00,57.77,57.79,57.7,57.72,33859.0,55.4139,55.433,55.3467,55.3659,33859.0
2019-05-06 12:10:00,57.73,57.78,57.71,57.76,26057.0,55.3755,55.4234,55.3563,55.4043,26057.0
2019-05-06 12:20:00,57.75,57.82,57.73,57.75,28988.0,55.3947,55.4618,55.3755,55.3947,28988.0
2019-05-06 12:30:00,57.75,57.89,57.74,57.85,30189.0,55.3947,55.529,55.3851,55.4906,30189.0
2019-05-06 12:40:00,57.84,57.84,57.71,57.72,50594.0,55.481,55.481,55.3563,55.3659,50594.0
2019-05-06 12:50:00,57.71,57.75,57.68,57.68,66135.0,55.3563,55.3947,55.3275,55.3275,66135.0
2019-05-06 13:00:00,57.69,57.76,57.64,57.71,37593.0,55.3371,55.4043,55.2892,55.3563,37593.0
2019-05-06 13:10:00,57.71,57.83,57.71,57.8,22294.0,55.3563,55.4714,55.3563,55.4426,22294.0
2019-05-06 13:20:00,57.79,57.86,57.77,57.83,37103.0,55.433,55.5002,55.4139,55.4714,37103.0
2019-05-06 13:30:00,57.83,57.85,57.78,57.82,35642.0,55.4714,55.4906,55.4234,55.4618,35642.0
2019-05-06 13:40:00,57.82,57.88,57.78,57.83,37642.0,55.4618,55.5194,55.4234,55.4714,37642.0
2019-05-06 13:50:00,57.82,57.82,57.72,57.77,40290.0,55.4618,55.4618,55.3659,55.4139,40290.0
2019-05-06 14:00:00,57.76,57.81,57.75,57.77,23010.0,55.4043,55.4522,55.3947,55.4139,23010.0
2019-05-06 14:10:00,57.77,57.79,57.75,57.77,24919.0,55.4139,55.433,55.3947,55.4139,24919.0
2019-05-06 14:20:00,57.77,57.78,57.69,57.77,74213.0,55.4139,55.4234,55.3371,55.4139,74213.0
2019-05-06 14:30:00,57.77,57.79,57.73,57.76,51397.0,55.4139,55.433,55.3755,55.4043,51397.0
2019-05-06 14:40:00,57.75,57.76,57.69,57.71,53381.0,55.3947,55.4043,55.3371,55.3563,53381.0
2019-05-06 14:50:00,57.71,57.74,57.66,57.69,75988.0,55.3563,55.3851,55.3083,55.3371,75988.0
2019-05-06 15:00:00,57.71,57.77,57.66,57.69,65691.0,55.3563,55.4139,55.3083,55.3371,65691.0
2019-05-06 15:10:00,57.69,57.69,57.62,57.64,62700.0,55.3371,55.3371,55.27,55.2892,62700.0
2019-05-06 15:20:00,57.64,57.68,57.63,57.63,91153.0,55.2892,55.3275,55.2796,55.2796,91153.0
2019-05-06 15:30:00,57.63,57.7,57.55,57.7,112687.0,55.2796,55.3467,55.2028,55.3467,112687.0
2019-05-06 15:40:00,57.7,57.75,57.68,57.75,119806.0,55.3467,55.3947,55.3275,55.3947,119806.0
2019-05-06 15:50:00,57.75,57.83,57.73,57.76,295724.0,55.3947,55.4714,55.3755,55.4043,295724.0
2019-05-07 09:30:00,57.25,57.5,57.11,57.16,214921.0,54.9151,55.1549,54.7808,54.8287,214921.0
2019-05-07 09:40:00,57.14,57.35,57.02,57.1,91499.0,54.8095,55.011,54.6944,54.7712,91499.0
2019-05-07 09:50:00,57.07,57.33,56.97,57.32,116425.0,54.7424,54.9918,54.6465,54.9822,116425.0
2019-05-07 10:00:00,57.3,57.32,56.96,57.13,77871.0,54.963,54.9822,54.6369,54.8,77871.0
2019-05-07 10:10:00,57.12,57.12,56.83,57.08,160175.0,54.7904,54.7904,54.5122,54.752,160175.0
2019-05-07 10:20:00,57.08,57.22,57.07,57.21,98125.0,54.752,54.8863,54.7424,54.8767,98125.0
2019-05-07 10:30:00,57.22,57.29,57.03,57.03,64599.0,54.8863,54.9534,54.704,54.704,64599.0
2019-05-07 10:40:00,57.03,57.08,56.94,57.01,100691.0,54.704,54.752,54.6177,54.6849,100691.0
2019-05-07 10:50:00,57.01,57.05,56.93,57.01,53949.0,54.6849,54.7232,54.6081,54.6849,53949.0
2019-05-07 11:00:00,57.0,57.04,56.88,57.03,55345.0,54.6753,54.7136,54.5602,54.704,55345.0
2019-05-07 11:10:00,57.04,57.04,56.95,56.99,53856.0,54.7136,54.7136,54.6273,54.6657,53856.0
2019-05-07 11:20:00,56.99,57.0,56.87,56.99,48450.0,54.6657,54.6753,54.5506,54.6657,48450.0
2019-05-07 11:30:00,56.99,57.04,56.85,56.89,124206.0,54.6657,54.7136,54.5314,54.5697,124206.0
2019-05-07 11:40:00,56.9,56.98,56.85,56.87,45398.0,54.5793,54.6561,54.5314,54.5506,45398.0
2019-05-07 11:50:00,56.86,56.87,56.64,56.71,140620.0,54.541,54.5506,54.3299,54.3971,140620.0
2019-05-07 12:00:00,56.71,56.74,56.62,56.71,75111.0,54.3971,54.4259,54.3108,54.3971,75111.0
2019-05-07 12:10:00,56.71,56.73,56.66,56.69,64972.0,54.3971,54.4163,54.3491,54.3779,64972.0
2019-05-07 12:20:00,56.69,56.83,56.68,56.82,63628.0,54.3779,54.5122,54.3683,54.5026,63628.0
2019-05-07 12:30:00,56.83,56.88,56.8,56.8,38645.0,54.5122,54.5602,54.4834,54.4834,38645.0
2019-05-07 12:40:00,56.79,56.79,56.69,56.73,24232.0,54.4738,54.4738,54.3779,54.4163,24232.0
2019-05-07 12:50:00,56.74,56.84,56.68,56.68,46870.0,54.4259,54.5218,54.3683,54.3683,46870.0
2019-05-07 13:00:00,56.68,56.69,56.53,56.55,49272.0,54.3683,54.3779,54.2244,54.2436,49272.0
2019-05-07 13:10:00,56.56,56.64,56.53,56.59,62534.0,54.2532,54.3299,54.2244,54.282,62534.0
2019-05-07 13:20:00,56.6,56.6,56.37,56.44,91147.0,54.2916,54.2916,54.071,54.1381,91147.0
2019-05-07 13:30:00,56.43,56.57,56.37,56.43,76969.0,54.1285,54.2628,54.071,54.1285,76969.0
2019-05-07 13:40:00,56.41,56.51,56.33,56.5,62521.0,54.1093,54.2052,54.0326,54.1957,62521.0
2019-05-07 13:50:00,56.53,56.63,56.52,56.58,46415.0,54.2244,54.3203,54.2148,54.2724,46415.0
2019-05-07 14:00:00,56.57,56.62,56.47,56.58,66737.0,54.2628,54.3108,54.1669,54.2724,66737.0
2019-05-07 14:10:00,56.59,56.61,56.53,56.59,57358.0,54.282,54.3012,54.2244,54.282,57358.0
2019-05-07 14:20:00,56.6,56.64,56.44,56.45,41604.0,54.2916,54.3299,54.1381,54.1477,41604.0
2019-05-07 14:30:00,56.46,56.48,56.35,56.38,54364.0,54.1573,54.1765,54.0518,54.0805,54364.0
2019-05-07 14:40:00,56.39,56.45,56.33,56.33,49345.0,54.0901,54.1477,54.0326,54.0326,49345.0
2019-05-07 14:50:00,56.36,56.59,56.34,56.54,77080.0,54.0614,54.282,54.0422,54.234,77080.0
2019-05-07 15:00:00,56.54,56.54,56.39,56.48,65145.0,54.234,54.234,54.0901,54.1765,65145.0
2019-05-07 15:10:00,56.48,56.6,56.46,56.5,82923.0,54.1765,54.2916,54.1573,54.1957,82923.0
2019-05-07 15:20:00,56.51,56.54,56.41,56.49,84704.0,54.2052,54.234,54.1093,54.1861,84704.0
2019-05-07 15:30:00,56.5,56.54,56.43,56.5,98649.0,54.1957,54.234,54.1285,54.1957,98649.0
2019-05-07 15:40:00,56.5,57.04,56.5,57.01,352827.0,54.1957,54.7136,54.1957,54.6849,352827.0
2019-05-07 15:50:00,57.01,57.18,56.92,57.17,539321.0,54.6849,54.8479,54.5985,54.8383,539321.0
2019-05-08 09:30:00,56.77,56.95,56.51,56.61,127157.0,54.4546,54.6273,54.2052,54.3012,127157.0
2019-05-08 09:40:00,56.61,56.97,56.6,56.89,76079.0,54.3012,54.6465,54.2916,54.5697,76079.0
2019-05-08 09:50:00,56.89,56.9,56.56,56.64,121289.0,54.5697,54.5793,54.2532,54.3299,121289.0
2019-05-08 10:00:00,56.65,56.72,56.47,56.47,150274.0,54.3395,54.4067,54.1669,54.1669,150274.0
2019-05-08 10:10:00,56.46,56.57,56.42,56.51,207510.0,54.1573,54.2628,54.1189,54.2052,207510.0
2019-05-08 10:20:00,56.5,56.54,56.18,56.22,173123.0,54.1957,54.234,53.8887,53.9271,173123.0
2019-05-08 10:30:00,56.23,56.36,56.2,56.33,92881.0,53.9367,54.0614,53.9079,54.0326,92881.0
2019-05-08 10:40:00,56.33,56.79,56.32,56.73,202610.0,54.0326,54.4738,54.023,54.4163,202610.0
2019-05-08 10:50:00,56.73,56.93,56.7,56.92,193504.0,54.4163,54.6081,54.3875,54.5985,193504.0
2019-05-08 11:00:00,56.92,57.08,56.88,56.93,82155.0,54.5985,54.752,54.5602,54.6081,82155.0
2019-05-08 11:10:00,56.94,57.04,56.9,56.94,74950.0,54.6177,54.7136,54.5793,54.6177,74950.0
2019-05-08 11:20:00,56.95,56.99,56.83,56.85,45326.0,54.6273,54.6657,54.5122,54.5314,45326.0
2019-05-08 11:30:00,56.86,56.91,56.73,56.73,50004.0,54.541,54.5889,54.4163,54.4163,50004.0
2019-05-08 11:40:00,56.73,56.87,56.73,56.87,29458.0,54.4163,54.5506,54.4163,54.5506,29458.0
2019-05-08 11:50:00,56.87,56.95,56.85,56.89,31713.0,54.5506,54.6273,54.5314,54.5697,31713.0
2019-05-08 12:00:00,56.89,56.9,56.74,56.77,38126.0,54.5697,54.5793,54.4259,54.4546,38126.0
2019-05-08 12:10:00,56.77,56.83,56.75,56.81,33569.0,54.4546,54.5122,54.4355,54.493,33569.0
2019-05-08 12:20:00,56.8,56.89,56.76,56.85,27911.0,54.4834,54.5697,54.445,54.5314,27911.0
2019-05-08 12:30:00,56.84,56.84,56.76,56.79,26836.0,54.5218,54.5218,54.445,54.4738,26836.0
2019-05-08 12:40:00,56.8,56.91,56.79,56.89,28534.0,54.4834,54.5889,54.4738,54.5697,28534.0
2019-05-08 12:50:00,56.87,56.92,56.86,56.92,48846.0,54.5506,54.5985,54.541,54.5985,48846.0
2019-05-08 13:00:00,56.93,56.94,56.88,56.91,13037.0,54.6081,54.6177,54.5602,54.5889,13037.0
2019-05-08 13:10:00,56.9,56.9,56.81,56.84,26584.0,54.5793,54.5793,54.493,54.5218,26584.0
2019-05-08 13:20:00,56.84,56.89,56.82,56.85,17573.0,54.5218,54.5697,54.5026,54.5314,17573.0
2019-05-08 13:30:00,56.84,56.85,56.72,56.8,66443.0,54.5218,54.5314,54.4067,54.4834,66443.0
2019-05-08 13:40:00,56.81,56.85,56.75,56.81,54013.0,54.493,54.5314,54.4355,54.493,54013.0
2019-05-08 13:50:00,56.81,56.84,56.78,56.81,22719.0,54.493,54.5218,54.4642,54.493,22719.0
2019-05-08 14:00:00,56.82,56.83,56.76,56.78,33218.0,54.5026,54.5122,54.445,54.4642,33218.0
2019-05-08 14:10:00,56.78,56.8,56.68,56.76,42616.0,54.4642,54.4834,54.3683,54.445,42616.0
2019-05-08 14:20:00,56.76,56.77,56.69,56.76,34658.0,54.445,54.4546,54.3779,54.445,34658.0
2019-05-08 14:30:00,56.76,56.81,56.68,56.7,64267.0,54.445,54.493,54.3683,54.3875,64267.0
2019-05-08 14:40:00,56.7,56.78,56.68,56.7,32655.0,54.3875,54.4642,54.3683,54.3875,32655.0
2019-05-08 14:50:00,56.71,56.73,56.64,56.73,28638.0,54.3971,54.4163,54.3299,54.4163,28638.0
2019-05-08 15:00:00,56.73,56.81,56.73,56.75,39273.0,54.4163,54.493,54.4163,54.4355,39273.0
2019-05-08 15:10:00,56.74,56.81,56.73,56.79,27615.0,54.4259,54.493,54.4163,54.4738,27615.0
2019-05-08 15:20:00,56.78,56.82,56.74,56.75,126652.0,54.4642,54.5026,54.4259,54.4355,126652.0
2019-05-08 15:30:00,56.75,56.77,56.7,56.74,48346.0,54.4355,54.4546,54.3875,54.4259,48346.0
2019-05-08 15:40:00,56.73,56.73,56.55,56.6,138212.0,54.4163,54.4163,54.2436,54.2916,138212.0
2019-05-08 15:50:00,56.6,56.6,56.43,56.45,227723.0,54.2916,54.2916,54.1285,54.1477,227723.0
2019-05-09 09:30:00,56.14,56.3,56.05,56.29,122648.0,53.8503,54.0038,53.764,53.9942,122648.0
2019-05-09 09:40:00,56.27,56.28,56.08,56.18,142477.0,53.975,53.9846,53.7928,53.8887,142477.0
2019-05-09 09:50:00,56.18,56.25,56.08,56.25,109356.0,53.8887,53.9558,53.7928,53.9558,109356.0
2019-05-09 10:00:00,56.26,56.27,56.05,56.15,83089.0,53.9654,53.975,53.764,53.8599,83089.0
2019-05-09 10:10:00,56.15,56.29,56.14,56.23,63332.0,53.8599,53.9942,53.8503,53.9367,63332.0
2019-05-09 10:20:00,56.23,56.23,55.8,55.92,324878.0,53.9367,53.9367,53.5242,53.6393,324878.0
2019-05-09 10:30:00,55.91,56.0,55.85,55.85,101753.0,53.6297,53.716,53.5722,53.5722,101753.0
2019-05-09 10:40:00,55.85,56.14,55.82,56.13,46791.0,53.5722,53.8503,53.5434,53.8407,46791.0
2019-05-09 10:50:00,56.13,56.14,55.93,55.94,55159.0,53.8407,53.8503,53.6489,53.6585,55159.0
2019-05-09 11:00:00,55.94,55.99,55.82,55.86,54262.0,53.6585,53.7065,53.5434,53.5818,54262.0
2019-05-09 11:10:00,55.85,56.0,55.82,55.87,185251.0,53.5722,53.716,53.5434,53.5913,185251.0
2019-05-09 11:20:00,55.89,55.93,55.69,55.77,88258.0,53.6105,53.6489,53.4187,53.4954,88258.0
2019-05-09 11:30:00,55.77,56.01,55.77,55.97,67951.0,53.4954,53.7256,53.4954,53.6873,67951.0
2019-05-09 11:40:00,55.98,55.99,55.86,55.93,54859.0,53.6969,53.7065,53.5818,53.6489,54859.0
2019-05-09 11:50:00,55.93,56.01,55.84,55.93,35406.0,53.6489,53.7256,53.5626,53.6489,35406.0
2019-05-09 12:00:00,55.94,55.94,55.8,55.89,48479.0,53.6585,53.6585,53.5242,53.6105,48479.0
2019-05-09 12:10:00,55.89,55.96,55.88,55.91,41132.0,53.6105,53.6777,53.6009,53.6297,41132.0
2019-05-09 12:20:00,55.91,56.06,55.86,56.0,89429.0,53.6297,53.7736,53.5818,53.716,89429.0
2019-05-09 12:30:00,56.02,56.39,56.01,56.34,86577.0,53.7352,54.0901,53.7256,54.0422,86577.0
2019-05-09 12:40:00,56.38,56.62,56.26,56.34,103429.0,54.0805,54.3108,53.9654,54.0422,103429.0
2019-05-09 12:50:00,56.33,56.43,56.25,56.31,86521.0,54.0326,54.1285,53.9558,54.0134,86521.0
2019-05-09 13:00:00,56.3,56.48,56.28,56.3,104194.0,54.0038,54.1765,53.9846,54.0038,104194.0
2019-05-09 13:10:00,56.3,56.51,56.28,56.51,80182.0,54.0038,54.2052,53.9846,54.2052,80182.0
2019-05-09 13:20:00,56.51,56.57,56.45,56.49,50053.0,54.2052,54.2628,54.1477,54.1861,50053.0
2019-05-09 13:30:00,56.49,56.58,56.43,56.56,47051.0,54.1861,54.2724,54.1285,54.2532,47051.0
2019-05-09 13:40:00,56.57,56.73,56.53,56.71,43272.0,54.2628,54.4163,54.2244,54.3971,43272.0
2019-05-09 13:50:00,56.71,56.71,56.6,56.67,84443.0,54.3971,54.3971,54.2916,54.3587,84443.0
2019-05-09 14:00:00,56.68,56.7,56.47,56.52,67662.0,54.3683,54.3875,54.1669,54.2148,67662.0
2019-05-09 14:10:00,56.53,56.67,56.47,56.64,67225.0,54.2244,54.3587,54.1669,54.3299,67225.0
2019-05-09 14:20:00,56.64,56.72,56.49,56.56,56697.0,54.3299,54.4067,54.1861,54.2532,56697.0
2019-05-09 14:30:00,56.56,56.66,56.49,56.49,36928.0,54.2532,54.3491,54.1861,54.1861,36928.0
2019-05-09 14:40:00,56.5,56.58,56.44,56.45,67573.0,54.1957,54.2724,54.1381,54.1477,67573.0
2019-05-09 14:50:00,56.45,56.58,56.37,56.37,64968.0,54.1477,54.2724,54.071,54.071,64968.0
2019-05-09 15:00:00,56.37,56.41,56.21,56.25,98157.0,54.071,54.1093,53.9175,53.9558,98157.0
2019-05-09 15:10:00,56.25,56.39,56.25,56.38,72898.0,53.9558,54.0901,53.9558,54.0805,72898.0
2019-05-09 15:20:00,56.38,56.41,56.3,56.41,53657.0,54.0805,54.1093,54.0038,54.1093,53657.0
2019-05-09 15:30:00,56.41,56.55,56.4,56.55,86154.0,54.1093,54.2436,54.0997,54.2436,86154.0
2019-05-09 15:40:00,56.54,56.57,56.42,56.42,135359.0,54.234,54.2628,54.1189,54.1189,135359.0
2019-05-09 15:50:00,56.42,56.65,56.41,56.58,433605.0,54.1189,54.3395,54.1093,54.2724,433605.0
2019-05-10 09:30:00,56.25,56.48,55.91,55.98,60347.0,53.9558,54.1765,53.6297,53.6969,60347.0
2019-05-10 09:40:00,55.98,56.25,55.93,56.2,51522.0,53.6969,53.9558,53.6489,53.9079,51522.0
2019-05-10 09:50:00,56.2,56.22,55.97,56.05,41990.0,53.9079,53.9271,53.6873,53.764,41990.0
2019-05-10 10:00:00,56.05,56.06,55.81,55.88,47964.0,53.764,53.7736,53.5338,53.6009,47964.0
2019-05-10 10:10:00,55.88,55.89,55.69,55.78,76380.0,53.6009,53.6105,53.4187,53.505,76380.0
2019-05-10 10:20:00,55.78,55.78,55.57,55.61,82087.0,53.505,53.505,53.3036,53.3419,82087.0
2019-05-10 10:30:00,55.61,55.62,55.23,55.27,133858.0,53.3419,53.3515,52.9774,53.0158,133858.0
2019-05-10 10:40:00,55.28,55.32,55.07,55.29,123098.0,53.0254,53.0638,52.824,53.035,123098.0
2019-05-10 10:50:00,55.3,55.33,55.19,55.21,80485.0,53.0446,53.0734,52.9391,52.9583,80485.0
2019-05-10 11:00:00,55.21,55.27,55.06,55.21,88980.0,52.9583,53.0158,52.8144,52.9583,88980.0
2019-05-10 11:10:00,55.22,55.28,55.16,55.27,50603.0,52.9679,53.0254,52.9103,53.0158,50603.0
2019-05-10 11:20:00,55.28,55.53,55.28,55.36,138395.0,53.0254,53.2652,53.0254,53.1021,138395.0
2019-05-10 11:30:00,55.36,55.54,55.27,55.51,71132.0,53.1021,53.2748,53.0158,53.246,71132.0
2019-05-10 11:40:00,55.51,55.51,55.32,55.39,30990.0,53.246,53.246,53.0638,53.1309,30990.0
2019-05-10 11:50:00,55.38,55.51,55.32,55.45,96230.0,53.1213,53.246,53.0638,53.1885,96230.0
2019-05-10 12:00:00,55.45,55.58,55.42,55.45,49636.0,53.1885,53.3132,53.1597,53.1885,49636.0
2019-05-10 12:10:00,55.45,55.71,55.45,55.68,48088.0,53.1885,53.4379,53.1885,53.4091,48088.0
2019-05-10 12:20:00,55.69,55.82,55.62,55.79,63916.0,53.4187,53.5434,53.3515,53.5146,63916.0
2019-05-10 12:30:00,55.79,55.93,55.77,55.77,53658.0,53.5146,53.6489,53.4954,53.4954,53658.0
2019-05-10 12:40:00,55.78,55.85,55.72,55.76,40294.0,53.505,53.5722,53.4475,53.4858,40294.0
2019-05-10 12:50:00,55.78,55.92,55.78,55.85,25860.0,53.505,53.6393,53.505,53.5722,25860.0
2019-05-10 13:00:00,55.86,56.07,55.83,55.97,73726.0,53.5818,53.7832,53.553,53.6873,73726.0
2019-05-10 13:10:00,55.98,56.06,55.91,56.04,63199.0,53.6969,53.7736,53.6297,53.7544,63199.0
2019-05-10 13:20:00,56.04,56.22,56.04,56.12,66271.0,53.7544,53.9271,53.7544,53.8311,66271.0
2019-05-10 13:30:00,56.12,56.14,56.05,56.05,41506.0,53.8311,53.8503,53.764,53.764,41506.0
2019-05-10 13:40:00,56.06,56.29,56.06,56.26,72299.0,53.7736,53.9942,53.7736,53.9654,72299.0
2019-05-10 13:50:00,56.27,56.31,56.2,56.23,42892.0,53.975,54.0134,53.9079,53.9367,42892.0
2019-05-10 14:00:00,56.23,56.31,56.18,56.27,29389.0,53.9367,54.0134,53.8887,53.975,29389.0
2019-05-10 14:10:00,56.27,56.3,56.09,56.1,36779.0,53.975,54.0038,53.8024,53.812,36779.0
2019-05-10 14:20:00,56.11,56.18,56.06,56.15,36485.0,53.8216,53.8887,53.7736,53.8599,36485.0
2019-05-10 14:30:00,56.15,56.25,56.15,56.23,39857.0,53.8599,53.9558,53.8599,53.9367,39857.0
2019-05-10 14:40:00,56.24,56.33,56.22,56.3,41537.0,53.9463,54.0326,53.9271,54.0038,41537.0
2019-05-10 14:50:00,56.3,56.41,56.3,56.34,27413.0,54.0038,54.1093,54.0038,54.0422,27413.0
2019-05-10 15:00:00,56.34,56.49,56.34,56.46,89220.0,54.0422,54.1861,54.0422,54.1573,89220.0
2019-05-10 15:10:00,56.46,56.71,56.44,56.69,78635.0,54.1573,54.3971,54.1381,54.3779,78635.0
2019-05-10 15:20:00,56.68,56.87,56.68,56.82,110941.0,54.3683,54.5506,54.3683,54.5026,110941.0
2019-05-10 15:30:00,56.82,56.82,56.56,56.59,136636.0,54.5026,54.5026,54.2532,54.282,136636.0
2019-05-10 15:40:00,56.58,56.58,56.38,56.39,161308.0,54.2724,54.2724,54.0805,54.0901,161308.0
2019-05-10 15:50:00,56.38,56.64,56.38,56.62,350543.0,54.0805,54.3299,54.0805,54.3108,350543.0
2019-05-13 09:30:00,55.44,55.52,54.31,54.58,490482.0,53.1789,53.2556,52.095,52.354,490482.0
2019-05-13 09:40:00,54.53,54.86,54.42,54.55,276763.0,52.306,52.6225,52.2005,52.3252,276763.0
2019-05-13 09:50:00,54.54,54.55,54.2,54.39,211060.0,52.3156,52.3252,51.9895,52.1717,211060.0
2019-05-13 10:00:00,54.37,54.38,54.07,54.33,173576.0,52.1525,52.1621,51.8648,52.1142,173576.0
2019-05-13 10:10:00,54.31,54.58,54.31,54.52,89666.0,52.095,52.354,52.095,52.2964,89666.0
2019-05-13 10:20:00,54.54,54.6,54.45,54.55,63014.0,52.3156,52.3731,52.2293,52.3252,63014.0
2019-05-13 10:30:00,54.54,54.7,54.51,54.65,66283.0,52.3156,52.4691,52.2868,52.4211,66283.0
2019-05-13 10:40:00,54.65,54.77,54.64,54.68,86384.0,52.4211,52.5362,52.4115,52.4499,86384.0
2019-05-13 10:50:00,54.68,54.84,54.66,54.81,89064.0,52.4499,52.6034,52.4307,52.5746,89064.0
2019-05-13 11:00:00,54.82,54.9,54.73,54.77,62136.0,52.5842,52.6609,52.4978,52.5362,62136.0
2019-05-13 11:10:00,54.76,54.77,54.51,54.52,42395.0,52.5266,52.5362,52.2868,52.2964,42395.0
2019-05-13 11:20:00,54.52,54.77,54.52,54.72,66857.0,52.2964,52.5362,52.2964,52.4882,66857.0
2019-05-13 11:30:00,54.73,54.87,54.72,54.74,71958.0,52.4978,52.6321,52.4882,52.5074,71958.0
2019-05-13 11:40:00,54.75,54.78,54.5,54.53,92733.0,52.517,52.5458,52.2772,52.306,92733.0
2019-05-13 11:50:00,54.54,54.67,54.44,54.63,63018.0,52.3156,52.4403,52.2197,52.4019,63018.0
2019-05-13 12:00:00,54.62,54.7,54.52,54.55,55942.0,52.3923,52.4691,52.2964,52.3252,55942.0
2019-05-13 12:10:00,54.57,54.6,54.39,54.46,42212.0,52.3444,52.3731,52.1717,52.2389,42212.0
2019-05-13 12:20:00,54.46,54.47,54.28,54.37,52218.0,52.2389,52.2484,52.0662,52.1525,52218.0
2019-05-13 12:30:00,54.37,54.48,54.32,54.37,62701.0,52.1525,52.258,52.1046,52.1525,62701.0
2019-05-13 12:40:00,54.37,54.44,54.32,54.38,28158.0,52.1525,52.2197,52.1046,52.1621,28158.0
2019-05-13 12:50:00,54.36,54.36,54.19,54.21,56612.0,52.1429,52.1429,51.9799,51.999,56612.0
2019-05-13 13:00:00,54.22,54.24,54.14,54.19,42023.0,52.0086,52.0278,51.9319,51.9799,42023.0
2019-05-13 13:10:00,54.19,54.31,54.14,54.2,40638.0,51.9799,52.095,51.9319,51.9895,40638.0
2019-05-13 13:20:00,54.2,54.31,54.15,54.28,66911.0,51.9895,52.095,51.9415,52.0662,66911.0
2019-05-13 13:30:00,54.26,54.51,54.26,54.45,59186.0,52.047,52.2868,52.047,52.2293,59186.0
2019-05-13 13:40:00,54.46,54.55,54.35,54.41,84840.0,52.2389,52.3252,52.1333,52.1909,84840.0
2019-05-13 13:50:00,54.41,54.45,54.39,54.42,31079.0,52.1909,52.2293,52.1717,52.2005,31079.0
2019-05-13 14:00:00,54.42,54.53,54.4,54.42,44101.0,52.2005,52.306,52.1813,52.2005,44101.0
2019-05-13 14:10:00,54.41,54.41,54.27,54.3,48428.0,52.1909,52.1909,52.0566,52.0854,48428.0
2019-05-13 14:20:00,54.3,54.67,54.29,54.6,97578.0,52.0854,52.4403,52.0758,52.3731,97578.0
2019-05-13 14:30:00,54.6,54.66,54.54,54.61,54667.0,52.3731,52.4307,52.3156,52.3827,54667.0
2019-05-13 14:40:00,54.61,54.71,54.51,54.7,48924.0,52.3827,52.4787,52.2868,52.4691,48924.0
2019-05-13 14:50:00,54.71,54.83,54.66,54.66,40522.0,52.4787,52.5938,52.4307,52.4307,40522.0
2019-05-13 15:00:00,54.66,54.79,54.57,54.72,124263.0,52.4307,52.5554,52.3444,52.4882,124263.0
2019-05-13 15:10:00,54.73,54.79,54.6,54.66,76572.0,52.4978,52.5554,52.3731,52.4307,76572.0
2019-05-13 15:20:00,54.66,54.68,54.55,54.59,76316.0,52.4307,52.4499,52.3252,52.3635,76316.0
2019-05-13 15:30:00,54.58,54.61,54.49,54.54,110808.0,52.354,52.3827,52.2676,52.3156,110808.0
2019-05-13 15:40:00,54.54,54.71,54.54,54.68,184386.0,52.3156,52.4787,52.3156,52.4499,184386.0
2019-05-13 15:50:00,54.68,54.82,54.6,54.8,407723.0,52.4499,52.5842,52.3731,52.565,407723.0
2019-05-14 09:30:00,54.9,54.99,54.74,54.8,104270.0,52.6609,52.7472,52.5074,52.565,104270.0
2019-05-14 09:40:00,54.78,54.98,54.77,54.85,55768.0,52.5458,52.7376,52.5362,52.6129,55768.0
2019-05-14 09:50:00,54.86,55.03,54.83,55.0,85367.0,52.6225,52.7856,52.5938,52.7568,85367.0
2019-05-14 10:00:00,55.01,55.1,54.88,54.99,82954.0,52.7664,52.8527,52.6417,52.7472,82954.0
2019-05-14 10:10:00,54.98,55.14,54.9,55.01,37033.0,52.7376,52.8911,52.6609,52.7664,37033.0
2019-05-14 10:20:00,55.02,55.17,55.02,55.05,85302.0,52.776,52.9199,52.776,52.8048,85302.0
2019-05-14 10:30:00,55.06,55.1,54.91,55.02,38222.0,52.8144,52.8527,52.6705,52.776,38222.0
2019-05-14 10:40:00,55.01,55.09,54.98,55.01,48292.0,52.7664,52.8432,52.7376,52.7664,48292.0
2019-05-14 10:50:00,55.01,55.08,54.98,55.05,24429.0,52.7664,52.8336,52.7376,52.8048,24429.0
2019-05-14 11:00:00,55.06,55.19,54.97,55.13,69028.0,52.8144,52.9391,52.7281,52.8815,69028.0
2019-05-14 11:10:00,55.12,55.21,55.12,55.15,36093.0,52.8719,52.9583,52.8719,52.9007,36093.0
2019-05-14 11:20:00,55.15,55.34,55.13,55.27,63021.0,52.9007,53.083,52.8815,53.0158,63021.0
2019-05-14 11:30:00,55.27,55.37,55.27,55.32,50850.0,53.0158,53.1117,53.0158,53.0638,50850.0
2019-05-14 11:40:00,55.31,55.38,55.27,55.37,35472.0,53.0542,53.1213,53.0158,53.1117,35472.0
2019-05-14 11:50:00,55.37,55.4,55.27,55.3,47066.0,53.1117,53.1405,53.0158,53.0446,47066.0
2019-05-14 12:00:00,55.31,55.39,55.31,55.31,23449.0,53.0542,53.1309,53.0542,53.0542,23449.0
2019-05-14 12:10:00,55.31,55.35,55.24,55.25,38431.0,53.0542,53.0926,52.987,52.9966,38431.0
2019-05-14 12:20:00,55.24,55.33,55.21,55.21,25356.0,52.987,53.0734,52.9583,52.9583,25356.0
2019-05-14 12:30:00,55.21,55.36,55.2,55.34,32257.0,52.9583,53.1021,52.9487,53.083,32257.0
2019-05-14 12:40:00,55.34,55.37,55.3,55.37,41952.0,53.083,53.1117,53.0446,53.1117,41952.0
2019-05-14 12:50:00,55.37,55.38,55.31,55.32,16700.0,53.1117,53.1213,53.0542,53.0638,16700.0
2019-05-14 13:00:00,55.32,55.39,55.3,55.38,41472.0,53.0638,53.1309,53.0446,53.1213,41472.0
2019-05-14 13:10:00,55.37,55.43,55.35,55.38,45210.0,53.1117,53.1693,53.0926,53.1213,45210.0
2019-05-14 13:20:00,55.38,55.48,55.38,55.41,26959.0,53.1213,53.2173,53.1213,53.1501,26959.0
2019-05-14 13:30:00,55.42,55.53,55.41,55.52,27024.0,53.1597,53.2652,53.1501,53.2556,27024.0
2019-05-14 13:40:00,55.51,55.54,55.48,55.52,23458.0,53.246,53.2748,53.2173,53.2556,23458.0
2019-05-14 13:50:00,55.52,55.58,55.5,55.53,25807.0,53.2556,53.3132,53.2364,53.2652,25807.0
2019-05-14 14:00:00,55.52,55.56,55.42,55.55,53195.0,53.2556,53.294,53.1597,53.2844,53195.0
2019-05-14 14:10:00,55.55,55.56,55.51,55.53,21811.0,53.2844,53.294,53.246,53.2652,21811.0
2019-05-14 14:20:00,55.53,55.63,55.52,55.62,35401.0,53.2652,53.3611,53.2556,53.3515,35401.0
2019-05-14 14:30:00,55.61,55.62,55.52,55.53,23171.0,53.3419,53.3515,53.2556,53.2652,23171.0
2019-05-14 14:40:00,55.54,55.6,55.43,55.43,27554.0,53.2748,53.3324,53.1693,53.1693,27554.0
2019-05-14 14:50:00,55.43,55.47,55.37,55.42,35209.0,53.1693,53.2077,53.1117,53.1597,35209.0
2019-05-14 15:00:00,55.41,55.56,55.41,55.55,34459.0,53.1501,53.294,53.1501,53.2844,34459.0
2019-05-14 15:10:00,55.54,55.56,55.43,55.48,26369.0,53.2748,53.294,53.1693,53.2173,26369.0
2019-05-14 15:20:00,55.49,55.52,55.43,55.43,32676.0,53.2268,53.2556,53.1693,53.1693,32676.0
2019-05-14 15:30:00,55.43,55.43,55.28,55.39,58190.0,53.1693,53.1693,53.0254,53.1309,58190.0
2019-05-14 15:40:00,55.38,55.43,55.28,55.41,71246.0,53.1213,53.1693,53.0254,53.1501,71246.0
2019-05-14 15:50:00,55.41,55.41,55.22,55.24,200457.0,53.1501,53.1501,52.9679,52.987,200457.0
2019-05-15 09:30:00,54.58,54.67,54.27,54.61,179658.0,52.354,52.4403,52.0566,52.3827,179658.0
2019-05-15 09:40:00,54.64,54.65,54.38,54.52,77647.0,52.4115,52.4211,52.1621,52.2964,77647.0
2019-05-15 09:50:00,54.53,54.74,54.43,54.62,68990.0,52.306,52.5074,52.2101,52.3923,68990.0
2019-05-15 10:00:00,54.6,54.66,54.09,54.34,295942.0,52.3731,52.4307,51.8839,52.1237,295942.0
2019-05-15 10:10:00,54.35,54.79,54.28,54.65,100883.0,52.1333,52.5554,52.0662,52.4211,100883.0
2019-05-15 10:20:00,54.65,54.78,54.52,54.76,72698.0,52.4211,52.5458,52.2964,52.5266,72698.0
2019-05-15 10:30:00,54.76,54.83,54.68,54.8,55935.0,52.5266,52.5938,52.4499,52.565,55935.0
2019-05-15 10:40:00,54.81,55.0,54.81,54.99,129833.0,52.5746,52.7568,52.5746,52.7472,129833.0
2019-05-15 10:50:00,55.0,55.17,54.96,55.01,54977.0,52.7568,52.9199,52.7185,52.7664,54977.0
2019-05-15 11:00:00,55.02,55.13,54.94,55.08,32393.0,52.776,52.8815,52.6993,52.8336,32393.0
2019-05-15 11:10:00,55.09,55.12,54.93,55.05,50693.0,52.8432,52.8719,52.6897,52.8048,50693.0
2019-05-15 11:20:00,55.06,55.21,55.03,55.15,42140.0,52.8144,52.9583,52.7856,52.9007,42140.0
2019-05-15 11:30:00,55.15,55.15,55.05,55.12,28563.0,52.9007,52.9007,52.8048,52.8719,28563.0
2019-05-15 11:40:00,55.13,55.21,55.1,55.18,33038.0,52.8815,52.9583,52.8527,52.9295,33038.0
2019-05-15 11:50:00,55.19,55.36,55.17,55.26,45502.0,52.9391,53.1021,52.9199,53.0062,45502.0
2019-05-15 12:00:00,55.26,55.37,55.24,55.27,25465.0,53.0062,53.1117,52.987,53.0158,25465.0
2019-05-15 12:10:00,55.27,55.27,55.19,55.21,23443.0,53.0158,53.0158,52.9391,52.9583,23443.0
2019-05-15 12:20:00,55.21,55.22,55.04,55.06,46062.0,52.9583,52.9679,52.7952,52.8144,46062.0
2019-05-15 12:30:00,55.07,55.1,55.0,55.02,17829.0,52.824,52.8527,52.7568,52.776,17829.0
2019-05-15 12:40:00,55.04,55.18,55.03,55.16,19392.0,52.7952,52.9295,52.7856,52.9103,19392.0
2019-05-15 12:50:00,55.15,55.17,55.01,55.06,46073.0,52.9007,52.9199,52.7664,52.8144,46073.0
2019-05-15 13:00:00,55.06,55.13,55.04,55.05,25969.0,52.8144,52.8815,52.7952,52.8048,25969.0
2019-05-15 13:10:00,55.05,55.06,54.98,55.01,36324.0,52.8048,52.8144,52.7376,52.7664,36324.0
2019-05-15 13:20:00,55.02,55.03,54.97,54.99,28742.0,52.776,52.7856,52.7281,52.7472,28742.0
2019-05-15 13:30:00,55.0,55.09,54.99,55.08,31939.0,52.7568,52.8432,52.7472,52.8336,31939.0
2019-05-15 13:40:00,55.08,55.19,55.02,55.12,44149.0,52.8336,52.9391,52.776,52.8719,44149.0
2019-05-15 13:50:00,55.12,55.17,55.06,55.11,21321.0,52.8719,52.9199,52.8144,52.8623,21321.0
2019-05-15 14:00:00,55.11,55.17,55.08,55.12,40917.0,52.8623,52.9199,52.8336,52.8719,40917.0
2019-05-15 14:10:00,55.14,55.17,55.09,55.1,16603.0,52.8911,52.9199,52.8432,52.8527,16603.0
2019-05-15 14:20:00,55.1,55.19,55.09,55.15,25756.0,52.8527,52.9391,52.8432,52.9007,25756.0
2019-05-15 14:30:00,55.15,55.17,55.08,55.13,28710.0,52.9007,52.9199,52.8336,52.8815,28710.0
2019-05-15 14:40:00,55.14,55.17,55.12,55.13,17953.0,52.8911,52.9199,52.8719,52.8815,17953.0
2019-05-15 14:50:00,55.13,55.15,55.04,55.11,36953.0,52.8815,52.9007,52.7952,52.8623,36953.0
2019-05-15 15:00:00,55.11,55.13,55.05,55.09,29562.0,52.8623,52.8815,52.8048,52.8432,29562.0
2019-05-15 15:10:00,55.1,55.18,55.1,55.15,30315.0,52.8527,52.9295,52.8527,52.9007,30315.0
2019-05-15 15:20:00,55.15,55.25,55.15,55.22,36060.0,52.9007,52.9966,52.9007,52.9679,36060.0
2019-05-15 15:30:00,55.21,55.25,55.17,55.21,49608.0,52.9583,52.9966,52.9199,52.9583,49608.0
2019-05-15 15:40:00,55.2,55.21,55.09,55.11,70985.0,52.9487,52.9583,52.8432,52.8623,70985.0
2019-05-15 15:50:00,55.11,55.19,55.04,55.06,163414.0,52.8623,52.9391,52.7952,52.8144,163414.0
2019-05-16 09:30:00,55.14,55.4,55.14,55.25,77140.0,52.8911,53.1405,52.8911,52.9966,77140.0
2019-05-16 09:40:00,55.25,55.38,55.24,55.31,44847.0,52.9966,53.1213,52.987,53.0542,44847.0
2019-05-16 09:50:00,55.31,55.53,55.25,55.51,60816.0,53.0542,53.2652,52.9966,53.246,60816.0
2019-05-16 10:00:00,55.52,55.55,55.38,55.46,48218.0,53.2556,53.2844,53.1213,53.1981,48218.0
2019-05-16 10:10:00,55.46,55.56,55.42,55.56,38889.0,53.1981,53.294,53.1597,53.294,38889.0
2019-05-16 10:20:00,55.55,55.61,55.48,55.59,60699.0,53.2844,53.3419,53.2173,53.3228,60699.0
2019-05-16 10:30:00,55.59,55.64,55.51,55.6,79346.0,53.3228,53.3707,53.246,53.3324,79346.0
2019-05-16 10:40:00,55.61,55.73,55.59,55.67,45326.0,53.3419,53.4571,53.3228,53.3995,45326.0
2019-05-16 10:50:00,55.67,55.77,55.66,55.74,59898.0,53.3995,53.4954,53.3899,53.4666,59898.0
2019-05-16 11:00:00,55.74,55.75,55.6,55.62,41777.0,53.4666,53.4762,53.3324,53.3515,41777.0
2019-05-16 11:10:00,55.6,55.72,55.59,55.72,35590.0,53.3324,53.4475,53.3228,53.4475,35590.0
2019-05-16 11:20:00,55.73,55.75,55.68,55.72,46268.0,53.4571,53.4762,53.4091,53.4475,46268.0
2019-05-16 11:30:00,55.73,55.83,55.68,55.78,68128.0,53.4571,53.553,53.4091,53.505,68128.0
2019-05-16 11:40:00,55.76,55.8,55.73,55.76,34872.0,53.4858,53.5242,53.4571,53.4858,34872.0
2019-05-16 11:50:00,55.77,55.84,55.74,55.82,39662.0,53.4954,53.5626,53.4666,53.5434,39662.0
2019-05-16 12:00:00,55.82,55.89,55.8,55.86,24359.0,53.5434,53.6105,53.5242,53.5818,24359.0
2019-05-16 12:10:00,55.87,55.96,55.85,55.92,33977.0,53.5913,53.6777,53.5722,53.6393,33977.0
2019-05-16 12:20:00,55.93,55.93,55.84,55.85,37720.0,53.6489,53.6489,53.5626,53.5722,37720.0
2019-05-16 12:30:00,55.85,55.89,55.82,55.84,30518.0,53.5722,53.6105,53.5434,53.5626,30518.0
2019-05-16 12:40:00,55.83,55.85,55.8,55.84,45516.0,53.553,53.5722,53.5242,53.5626,45516.0
2019-05-16 12:50:00,55.82,55.84,55.77,55.77,25468.0,53.5434,53.5626,53.4954,53.4954,25468.0
2019-05-16 13:00:00,55.79,55.82,55.68,55.72,25410.0,53.5146,53.5434,53.4091,53.4475,25410.0
2019-05-16 13:10:00,55.72,55.74,55.65,55.65,18594.0,53.4475,53.4666,53.3803,53.3803,18594.0
2019-05-16 13:20:00,55.66,55.68,55.61,55.61,22556.0,53.3899,53.4091,53.3419,53.3419,22556.0
2019-05-16 13:30:00,55.61,55.63,55.52,55.52,38849.0,53.3419,53.3611,53.2556,53.2556,38849.0
2019-05-16 13:40:00,55.53,55.53,55.37,55.42,47317.0,53.2652,53.2652,53.1117,53.1597,47317.0
2019-05-16 13:50:00,55.41,55.52,55.4,55.49,27131.0,53.1501,53.2556,53.1405,53.2268,27131.0
2019-05-16 14:00:00,55.48,55.54,55.46,55.48,21005.0,53.2173,53.2748,53.1981,53.2173,21005.0
2019-05-16 14:10:00,55.47,55.53,55.44,55.53,24028.0,53.2077,53.2652,53.1789,53.2652,24028.0
2019-05-16 14:20:00,55.52,55.58,55.49,55.56,20714.0,53.2556,53.3132,53.2268,53.294,20714.0
2019-05-16 14:30:00,55.57,55.64,55.53,55.63,16737.0,53.3036,53.3707,53.2652,53.3611,16737.0
2019-05-16 14:40:00,55.64,55.65,55.57,55.58,65127.0,53.3707,53.3803,53.3036,53.3132,65127.0
2019-05-16 14:50:00,55.57,55.58,55.46,55.52,73789.0,53.3036,53.3132,53.1981,53.2556,73789.0
2019-05-16 15:00:00,55.51,55.51,55.34,55.35,51129.0,53.246,53.246,53.083,53.0926,51129.0
2019-05-16 15:10:00,55.34,55.4,55.32,55.38,45128.0,53.083,53.1405,53.0638,53.1213,45128.0
2019-05-16 15:20:00,55.38,55.52,55.38,55.51,55599.0,53.1213,53.2556,53.1213,53.246,55599.0
2019-05-16 15:30:00,55.5,55.51,55.37,55.38,77901.0,53.2364,53.246,53.1117,53.1213,77901.0
2019-05-16 15:40:00,55.39,55.4,55.25,55.31,151577.0,53.1309,53.1405,52.9966,53.0542,151577.0
2019-05-16 15:50:00,55.31,55.41,55.29,55.37,173024.0,53.0542,53.1501,53.035,53.1117,173024.0
2019-05-17 09:30:00,54.76,54.88,54.49,54.83,190196.0,52.5266,52.6417,52.2676,52.5938,190196.0
2019-05-17 09:40:00,54.84,55.06,54.82,54.91,107877.0,52.6034,52.8144,52.5842,52.6705,107877.0
2019-05-17 09:50:00,54.89,54.98,54.76,54.95,61336.0,52.6513,52.7376,52.5266,52.7089,61336.0
2019-05-17 10:00:00,54.94,55.04,54.86,54.9,30368.0,52.6993,52.7952,52.6225,52.6609,30368.0
2019-05-17 10:10:00,54.88,55.05,54.82,55.05,40464.0,52.6417,52.8048,52.5842,52.8048,40464.0
2019-05-17 10:20:00,55.05,55.24,55.04,55.16,40589.0,52.8048,52.987,52.7952,52.9103,40589.0
2019-05-17 10:30:00,55.16,55.25,55.12,55.21,71248.0,52.9103,52.9966,52.8719,52.9583,71248.0
2019-05-17 10:40:00,55.21,55.23,55.1,55.19,109395.0,52.9583,52.9774,52.8527,52.9391,109395.0
2019-05-17 10:50:00,55.19,55.39,55.19,55.34,72301.0,52.9391,53.1309,52.9391,53.083,72301.0
2019-05-17 11:00:00,55.34,55.54,55.34,55.51,153141.0,53.083,53.2748,53.083,53.246,153141.0
2019-05-17 11:10:00,55.52,55.54,55.46,55.49,39001.0,53.2556,53.2748,53.1981,53.2268,39001.0
2019-05-17 11:20:00,55.48,55.53,55.4,55.43,57735.0,53.2173,53.2652,53.1405,53.1693,57735.0
2019-05-17 11:30:00,55.45,55.49,55.28,55.29,72621.0,53.1885,53.2268,53.0254,53.035,72621.0
2019-05-17 11:40:00,55.27,55.3,55.16,55.18,379541.0,53.0158,53.0446,52.9103,52.9295,379541.0
2019-05-17 11:50:00,55.17,55.24,55.02,55.03,231260.0,52.9199,52.987,52.776,52.7856,231260.0
2019-05-17 12:00:00,55.04,55.2,55.01,55.05,35840.0,52.7952,52.9487,52.7664,52.8048,35840.0
2019-05-17 12:10:00,55.05,55.1,54.93,55.0,103746.0,52.8048,52.8527,52.6897,52.7568,103746.0
2019-05-17 12:20:00,55.0,55.13,54.98,55.09,68162.0,52.7568,52.8815,52.7376,52.8432,68162.0
2019-05-17 12:30:00,55.09,55.12,55.0,55.08,98168.0,52.8432,52.8719,52.7568,52.8336,98168.0
2019-05-17 12:40:00,55.08,55.23,55.06,55.22,37803.0,52.8336,52.9774,52.8144,52.9679,37803.0
2019-05-17 12:50:00,55.21,55.22,55.12,55.17,27193.0,52.9583,52.9679,52.8719,52.9199,27193.0
2019-05-17 13:00:00,55.16,55.21,55.13,55.2,23686.0,52.9103,52.9583,52.8815,52.9487,23686.0
2019-05-17 13:10:00,55.21,55.29,55.17,55.27,31477.0,52.9583,53.035,52.9199,53.0158,31477.0
2019-05-17 13:20:00,55.26,55.31,55.25,55.27,22818.0,53.0062,53.0542,52.9966,53.0158,22818.0
2019-05-17 13:30:00,55.27,55.3,55.21,55.27,99918.0,53.0158,53.0446,52.9583,53.0158,99918.0
2019-05-17 13:40:00,55.28,55.31,55.24,55.3,30125.0,53.0254,53.0542,52.987,53.0446,30125.0
2019-05-17 13:50:00,55.3,55.31,55.25,55.29,26764.0,53.0446,53.0542,52.9966,53.035,26764.0
2019-05-17 14:00:00,55.3,55.34,55.26,55.31,32371.0,53.0446,53.083,53.0062,53.0542,32371.0
2019-05-17 14:10:00,55.31,55.35,55.27,55.32,40801.0,53.0542,53.0926,53.0158,53.0638,40801.0
2019-05-17 14:20:00,55.31,55.38,55.3,55.31,39117.0,53.0542,53.1213,53.0446,53.0542,39117.0
2019-05-17 14:30:00,55.32,55.32,55.22,55.25,63994.0,53.0638,53.0638,52.9679,52.9966,63994.0
2019-05-17 14:40:00,55.24,55.24,55.17,55.22,44475.0,52.987,52.987,52.9199,52.9679,44475.0
2019-05-17 14:50:00,55.22,55.3,55.22,55.28,28378.0,52.9679,53.0446,52.9679,53.0254,28378.0
2019-05-17 15:00:00,55.28,55.3,55.06,55.09,146302.0,53.0254,53.0446,52.8144,52.8432,146302.0
2019-05-17 15:10:00,55.09,55.1,54.93,54.95,70061.0,52.8432,52.8527,52.6897,52.7089,70061.0
2019-05-17 15:20:00,54.94,55.03,54.89,55.03,76763.0,52.6993,52.7856,52.6513,52.7856,76763.0
2019-05-17 15:30:00,55.03,55.03,54.87,54.87,69702.0,52.7856,52.7856,52.6321,52.6321,69702.0
2019-05-17 15:40:00,54.87,55.01,54.82,54.94,97757.0,52.6321,52.7664,52.5842,52.6993,97757.0
2019-05-17 15:50:00,54.94,55.01,54.87,54.89,238832.0,52.6993,52.7664,52.6321,52.6513,238832.0
2019-05-20 09:30:00,54.0,54.18,53.75,53.94,288338.0,51.7976,51.9703,51.5578,51.7401,288338.0
2019-05-20 09:40:00,53.94,54.29,53.9,54.11,126874.0,51.7401,52.0758,51.7017,51.9031,126874.0
2019-05-20 09:50:00,54.11,54.23,53.9,54.12,91349.0,51.9031,52.0182,51.7017,51.9127,91349.0
2019-05-20 10:00:00,54.09,54.26,53.98,54.18,68872.0,51.8839,52.047,51.7784,51.9703,68872.0
2019-05-20 10:10:00,54.17,54.32,54.12,54.25,53958.0,51.9607,52.1046,51.9127,52.0374,53958.0
2019-05-20 10:20:00,54.24,54.33,54.21,54.27,79785.0,52.0278,52.1142,51.999,52.0566,79785.0
2019-05-20 10:30:00,54.26,54.45,54.21,54.34,57514.0,52.047,52.2293,51.999,52.1237,57514.0
2019-05-20 10:40:00,54.35,54.37,54.21,54.21,85872.0,52.1333,52.1525,51.999,51.999,85872.0
2019-05-20 10:50:00,54.22,54.3,54.11,54.27,61752.0,52.0086,52.0854,51.9031,52.0566,61752.0
2019-05-20 11:00:00,54.28,54.29,54.09,54.09,43282.0,52.0662,52.0758,51.8839,51.8839,43282.0
2019-05-20 11:10:00,54.1,54.22,54.06,54.06,131723.0,51.8935,52.0086,51.8552,51.8552,131723.0
2019-05-20 11:20:00,54.06,54.26,54.04,54.25,71847.0,51.8552,52.047,51.836,52.0374,71847.0
2019-05-20 11:30:00,54.26,54.33,54.12,54.17,81995.0,52.047,52.1142,51.9127,51.9607,81995.0
2019-05-20 11:40:00,54.17,54.32,54.13,54.29,66674.0,51.9607,52.1046,51.9223,52.0758,66674.0
2019-05-20 11:50:00,54.29,54.49,54.29,54.47,121907.0,52.0758,52.2676,52.0758,52.2484,121907.0
2019-05-20 12:00:00,54.47,54.58,54.43,54.47,60424.0,52.2484,52.354,52.2101,52.2484,60424.0
2019-05-20 12:10:00,54.47,54.6,54.47,54.53,29443.0,52.2484,52.3731,52.2484,52.306,29443.0
2019-05-20 12:20:00,54.52,54.54,54.47,54.47,27044.0,52.2964,52.3156,52.2484,52.2484,27044.0
2019-05-20 12:30:00,54.46,54.59,54.4,54.58,38661.0,52.2389,52.3635,52.1813,52.354,38661.0
2019-05-20 12:40:00,54.58,54.62,54.51,54.59,48413.0,52.354,52.3923,52.2868,52.3635,48413.0
2019-05-20 12:50:00,54.58,54.6,54.49,54.49,28073.0,52.354,52.3731,52.2676,52.2676,28073.0
2019-05-20 13:00:00,54.49,54.5,54.42,54.44,25474.0,52.2676,52.2772,52.2005,52.2197,25474.0
2019-05-20 13:10:00,54.45,54.5,54.42,54.48,22821.0,52.2293,52.2772,52.2005,52.258,22821.0
2019-05-20 13:20:00,54.48,54.63,54.48,54.62,58921.0,52.258,52.4019,52.258,52.3923,58921.0
2019-05-20 13:30:00,54.62,54.67,54.6,54.62,52290.0,52.3923,52.4403,52.3731,52.3923,52290.0
2019-05-20 13:40:00,54.61,54.61,54.52,54.56,23921.0,52.3827,52.3827,52.2964,52.3348,23921.0
2019-05-20 13:50:00,54.56,54.57,54.51,54.57,27263.0,52.3348,52.3444,52.2868,52.3444,27263.0
2019-05-20 14:00:00,54.56,54.56,54.49,54.5,22928.0,52.3348,52.3348,52.2676,52.2772,22928.0
2019-05-20 14:10:00,54.51,54.56,54.47,54.5,27516.0,52.2868,52.3348,52.2484,52.2772,27516.0
2019-05-20 14:20:00,54.49,54.51,54.43,54.45,28266.0,52.2676,52.2868,52.2101,52.2293,28266.0
2019-05-20 14:30:00,54.45,54.48,54.28,54.29,43661.0,52.2293,52.258,52.0662,52.0758,43661.0
2019-05-20 14:40:00,54.3,54.34,54.24,54.26,37507.0,52.0854,52.1237,52.0278,52.047,37507.0
2019-05-20 14:50:00,54.26,54.38,54.25,54.36,26579.0,52.047,52.1621,52.0374,52.1429,26579.0
2019-05-20 15:00:00,54.36,54.37,54.26,54.28,53486.0,52.1429,52.1525,52.047,52.0662,53486.0
2019-05-20 15:10:00,54.28,54.3,54.21,54.29,37648.0,52.0662,52.0854,51.999,52.0758,37648.0
2019-05-20 15:20:00,54.3,54.35,54.27,54.35,70897.0,52.0854,52.1333,52.0566,52.1333,70897.0
2019-05-20 15:30:00,54.35,54.43,54.29,54.36,62954.0,52.1333,52.2101,52.0758,52.1429,62954.0
2019-05-20 15:40:00,54.37,54.39,54.32,54.33,118978.0,52.1525,52.1717,52.1046,52.1142,118978.0
2019-05-20 15:50:00,54.33,54.39,54.27,54.28,342592.0,52.1142,52.1717,52.0566,52.0662,342592.0
2019-05-21 09:30:00,54.66,54.96,54.59,54.89,127383.0,52.4307,52.7185,52.3635,52.6513,127383.0
2019-05-21 09:40:00,54.89,54.93,54.76,54.76,82274.0,52.6513,52.6897,52.5266,52.5266,82274.0
2019-05-21 09:50:00,54.77,54.79,54.61,54.7,69148.0,52.5362,52.5554,52.3827,52.4691,69148.0
2019-05-21 10:00:00,54.7,54.83,54.69,54.8,47662.0,52.4691,52.5938,52.4595,52.565,47662.0
2019-05-21 10:10:00,54.8,54.96,54.74,54.9,61734.0,52.565,52.7185,52.5074,52.6609,61734.0
2019-05-21 10:20:00,54.91,54.95,54.86,54.87,46650.0,52.6705,52.7089,52.6225,52.6321,46650.0
2019-05-21 10:30:00,54.87,54.89,54.78,54.84,33792.0,52.6321,52.6513,52.5458,52.6034,33792.0
2019-05-21 10:40:00,54.85,54.88,54.81,54.85,30307.0,52.6129,52.6417,52.5746,52.6129,30307.0
2019-05-21 10:50:00,54.85,54.93,54.81,54.87,34455.0,52.6129,52.6897,52.5746,52.6321,34455.0
2019-05-21 11:00:00,54.88,54.92,54.81,54.92,49771.0,52.6417,52.6801,52.5746,52.6801,49771.0
2019-05-21 11:10:00,54.92,54.95,54.86,54.95,32132.0,52.6801,52.7089,52.6225,52.7089,32132.0
2019-05-21 11:20:00,54.95,54.98,54.88,54.9,48821.0,52.7089,52.7376,52.6417,52.6609,48821.0
2019-05-21 11:30:00,54.9,54.92,54.82,54.84,34453.0,52.6609,52.6801,52.5842,52.6034,34453.0
2019-05-21 11:40:00,54.85,54.89,54.83,54.85,21605.0,52.6129,52.6513,52.5938,52.6129,21605.0
2019-05-21 11:50:00,54.84,54.91,54.76,54.87,55172.0,52.6034,52.6705,52.5266,52.6321,55172.0
2019-05-21 12:00:00,54.87,54.93,54.87,54.91,30232.0,52.6321,52.6897,52.6321,52.6705,30232.0
2019-05-21 12:10:00,54.91,54.97,54.91,54.92,24844.0,52.6705,52.7281,52.6705,52.6801,24844.0
2019-05-21 12:20:00,54.92,55.03,54.91,55.02,32247.0,52.6801,52.7856,52.6705,52.776,32247.0
2019-05-21 12:30:00,55.03,55.03,54.94,54.96,21743.0,52.7856,52.7856,52.6993,52.7185,21743.0
2019-05-21 12:40:00,54.96,55.02,54.92,55.0,56986.0,52.7185,52.776,52.6801,52.7568,56986.0
2019-05-21 12:50:00,55.0,55.03,54.97,55.02,19606.0,52.7568,52.7856,52.7281,52.776,19606.0
2019-05-21 13:00:00,55.02,55.02,54.93,54.93,28211.0,52.776,52.776,52.6897,52.6897,28211.0
2019-05-21 13:10:00,54.93,54.94,54.88,54.88,11634.0,52.6897,52.6993,52.6417,52.6417,11634.0
2019-05-21 13:20:00,54.88,54.96,54.87,54.95,119854.0,52.6417,52.7185,52.6321,52.7089,119854.0
2019-05-21 13:30:00,54.94,54.98,54.89,54.89,43117.0,52.6993,52.7376,52.6513,52.6513,43117.0
2019-05-21 13:40:00,54.89,54.95,54.88,54.94,20272.0,52.6513,52.7089,52.6417,52.6993,20272.0
2019-05-21 13:50:00,54.94,54.98,54.91,54.98,20114.0,52.6993,52.7376,52.6705,52.7376,20114.0
2019-05-21 14:00:00,54.98,54.99,54.92,54.93,31710.0,52.7376,52.7472,52.6801,52.6897,31710.0
2019-05-21 14:10:00,54.94,54.96,54.9,54.96,21694.0,52.6993,52.7185,52.6609,52.7185,21694.0
2019-05-21 14:20:00,54.96,54.99,54.93,54.97,45972.0,52.7185,52.7472,52.6897,52.7281,45972.0
2019-05-21 14:30:00,54.97,55.02,54.95,54.99,35300.0,52.7281,52.776,52.7089,52.7472,35300.0
2019-05-21 14:40:00,54.99,54.99,54.89,54.89,28476.0,52.7472,52.7472,52.6513,52.6513,28476.0
2019-05-21 14:50:00,54.89,54.91,54.86,54.9,37785.0,52.6513,52.6705,52.6225,52.6609,37785.0
2019-05-21 15:00:00,54.89,54.93,54.85,54.9,54706.0,52.6513,52.6897,52.6129,52.6609,54706.0
2019-05-21 15:10:00,54.91,54.94,54.87,54.91,126284.0,52.6705,52.6993,52.6321,52.6705,126284.0
2019-05-21 15:20:00,54.91,54.98,54.89,54.97,42439.0,52.6705,52.7376,52.6513,52.7281,42439.0
2019-05-21 15:30:00,54.96,55.0,54.94,54.97,84612.0,52.7185,52.7568,52.6993,52.7281,84612.0
2019-05-21 15:40:00,54.98,55.0,54.9,54.91,125662.0,52.7376,52.7568,52.6609,52.6705,125662.0
2019-05-21 15:50:00,54.9,54.92,54.81,54.84,307844.0,52.6609,52.6801,52.5746,52.6034,307844.0
2019-05-22 09:30:00,54.49,54.84,54.44,54.49,105518.0,52.2676,52.6034,52.2197,52.2676,105518.0
2019-05-22 09:40:00,54.53,54.53,54.25,54.27,64272.0,52.306,52.306,52.0374,52.0566,64272.0
2019-05-22 09:50:00,54.28,54.59,54.25,54.51,84169.0,52.0662,52.3635,52.0374,52.2868,84169.0
2019-05-22 10:00:00,54.51,54.51,54.35,54.38,55590.0,52.2868,52.2868,52.1333,52.1621,55590.0
2019-05-22 10:10:00,54.39,54.55,54.29,54.38,95019.0,52.1717,52.3252,52.0758,52.1621,95019.0
2019-05-22 10:20:00,54.37,54.51,54.35,54.4,34276.0,52.1525,52.2868,52.1333,52.1813,34276.0
2019-05-22 10:30:00,54.4,54.48,54.23,54.29,82770.0,52.1813,52.258,52.0182,52.0758,82770.0
2019-05-22 10:40:00,54.29,54.33,54.18,54.29,56732.0,52.0758,52.1142,51.9703,52.0758,56732.0
2019-05-22 10:50:00,54.29,54.34,54.26,54.32,42262.0,52.0758,52.1237,52.047,52.1046,42262.0
2019-05-22 11:00:00,54.32,54.36,54.27,54.33,40056.0,52.1046,52.1429,52.0566,52.1142,40056.0
2019-05-22 11:10:00,54.33,54.4,54.32,54.35,44581.0,52.1142,52.1813,52.1046,52.1333,44581.0
2019-05-22 11:20:00,54.35,54.47,54.33,54.46,66849.0,52.1333,52.2484,52.1142,52.2389,66849.0
2019-05-22 11:30:00,54.47,54.51,54.4,54.47,102889.0,52.2484,52.2868,52.1813,52.2484,102889.0
2019-05-22 11:40:00,54.49,54.49,54.37,54.42,94411.0,52.2676,52.2676,52.1525,52.2005,94411.0
2019-05-22 11:50:00,54.43,54.5,54.39,54.46,50749.0,52.2101,52.2772,52.1717,52.2389,50749.0
2019-05-22 12:00:00,54.46,54.47,54.39,54.43,26068.0,52.2389,52.2484,52.1717,52.2101,26068.0
2019-05-22 12:10:00,54.43,54.45,54.36,54.41,27332.0,52.2101,52.2293,52.1429,52.1909,27332.0
2019-05-22 12:20:00,54.42,54.42,54.33,54.35,24572.0,52.2005,52.2005,52.1142,52.1333,24572.0
2019-05-22 12:30:00,54.34,54.36,54.28,54.32,16192.0,52.1237,52.1429,52.0662,52.1046,16192.0
2019-05-22 12:40:00,54.32,54.32,54.09,54.12,129670.0,52.1046,52.1046,51.8839,51.9127,129670.0
2019-05-22 12:50:00,54.13,54.13,53.97,54.04,208976.0,51.9223,51.9223,51.7688,51.836,208976.0
2019-05-22 13:00:00,54.02,54.07,53.99,54.04,35938.0,51.8168,51.8648,51.788,51.836,35938.0
2019-05-22 13:10:00,54.05,54.14,54.03,54.11,30230.0,51.8456,51.9319,51.8264,51.9031,30230.0
2019-05-22 13:20:00,54.12,54.14,53.97,53.97,55502.0,51.9127,51.9319,51.7688,51.7688,55502.0
2019-05-22 13:30:00,53.99,54.01,53.94,53.97,34553.0,51.788,51.8072,51.7401,51.7688,34553.0
2019-05-22 13:40:00,53.98,53.98,53.89,53.93,87251.0,51.7784,51.7784,51.6921,51.7305,87251.0
2019-05-22 13:50:00,53.95,54.02,53.92,53.95,68889.0,51.7497,51.8168,51.7209,51.7497,68889.0
2019-05-22 14:00:00,53.95,54.04,53.89,54.04,44952.0,51.7497,51.836,51.6921,51.836,44952.0
2019-05-22 14:10:00,54.03,54.03,53.9,54.0,60735.0,51.8264,51.8264,51.7017,51.7976,60735.0
2019-05-22 14:20:00,53.99,54.03,53.97,54.02,29024.0,51.788,51.8264,51.7688,51.8168,29024.0
2019-05-22 14:30:00,54.03,54.09,54.02,54.05,45341.0,51.8264,51.8839,51.8168,51.8456,45341.0
2019-05-22 14:40:00,54.06,54.07,54.0,54.01,40206.0,51.8552,51.8648,51.7976,51.8072,40206.0
2019-05-22 14:50:00,54.01,54.01,53.92,53.99,65179.0,51.8072,51.8072,51.7209,51.788,65179.0
2019-05-22 15:00:00,53.99,54.02,53.93,53.94,53186.0,51.788,51.8168,51.7305,51.7401,53186.0
2019-05-22 15:10:00,53.94,54.0,53.92,53.92,91171.0,51.7401,51.7976,51.7209,51.7209,91171.0
2019-05-22 15:20:00,53.92,53.99,53.91,53.96,53871.0,51.7209,51.788,51.7113,51.7592,53871.0
2019-05-22 15:30:00,53.95,54.03,53.93,53.99,97451.0,51.7497,51.8264,51.7305,51.788,97451.0
2019-05-22 15:40:00,53.99,54.09,53.97,54.09,128900.0,51.788,51.8839,51.7688,51.8839,128900.0
2019-05-22 15:50:00,54.09,54.11,54.04,54.05,279789.0,51.8839,51.9031,51.836,51.8456,279789.0
2019-05-23 09:30:00,53.65,53.8,53.38,53.44,210006.0,51.4619,51.6058,51.2029,51.2605,210006.0
2019-05-23 09:40:00,53.44,53.51,53.24,53.49,89598.0,51.2605,51.3276,51.0686,51.3084,89598.0
2019-05-23 09:50:00,53.48,53.6,53.4,53.55,52298.0,51.2988,51.4139,51.2221,51.366,52298.0
2019-05-23 10:00:00,53.54,53.83,53.51,53.78,178884.0,51.3564,51.6345,51.3276,51.5866,178884.0
2019-05-23 10:10:00,53.78,53.94,53.76,53.86,128725.0,51.5866,51.7401,51.5674,51.6633,128725.0
2019-05-23 10:20:00,53.87,54.1,53.83,54.1,190242.0,51.6729,51.8935,51.6345,51.8935,190242.0
2019-05-23 10:30:00,54.09,54.13,53.99,54.05,133357.0,51.8839,51.9223,51.788,51.8456,133357.0
2019-05-23 10:40:00,54.05,54.08,53.86,53.9,147322.0,51.8456,51.8744,51.6633,51.7017,147322.0
2019-05-23 10:50:00,53.9,54.75,53.84,54.3,444190.0,51.7017,52.517,51.6441,52.0854,444190.0
2019-05-23 11:00:00,54.3,54.4,54.12,54.39,236661.0,52.0854,52.1813,51.9127,52.1717,236661.0
2019-05-23 11:10:00,54.4,54.49,54.27,54.44,157895.0,52.1813,52.2676,52.0566,52.2197,157895.0
2019-05-23 11:20:00,54.43,54.44,54.32,54.39,82894.0,52.2101,52.2197,52.1046,52.1717,82894.0
2019-05-23 11:30:00,54.38,54.41,54.22,54.27,90221.0,52.1621,52.1909,52.0086,52.0566,90221.0
2019-05-23 11:40:00,54.25,54.26,54.13,54.16,59271.0,52.0374,52.047,51.9223,51.9511,59271.0
2019-05-23 11:50:00,54.16,54.17,53.95,53.98,63599.0,51.9511,51.9607,51.7497,51.7784,63599.0
2019-05-23 12:00:00,54.0,54.11,54.0,54.02,38223.0,51.7976,51.9031,51.7976,51.8168,38223.0
2019-05-23 12:10:00,54.0,54.11,53.98,54.08,47005.0,51.7976,51.9031,51.7784,51.8744,47005.0
2019-05-23 12:20:00,54.08,54.29,54.03,54.27,69726.0,51.8744,52.0758,51.8264,52.0566,69726.0
2019-05-23 12:30:00,54.27,54.28,54.04,54.05,79419.0,52.0566,52.0662,51.836,51.8456,79419.0
2019-05-23 12:40:00,54.05,54.11,54.01,54.04,37786.0,51.8456,51.9031,51.8072,51.836,37786.0
2019-05-23 12:50:00,54.04,54.04,53.79,53.8,61967.0,51.836,51.836,51.5962,51.6058,61967.0
2019-05-23 13:00:00,53.79,53.81,53.73,53.77,44481.0,51.5962,51.6154,51.5386,51.577,44481.0
2019-05-23 13:10:00,53.75,53.76,53.67,53.7,42927.0,51.5578,51.5674,51.4811,51.5098,42927.0
2019-05-23 13:20:00,53.7,53.86,53.68,53.8,41382.0,51.5098,51.6633,51.4907,51.6058,41382.0
2019-05-23 13:30:00,53.79,53.91,53.78,53.91,84107.0,51.5962,51.7113,51.5866,51.7113,84107.0
2019-05-23 13:40:00,53.91,53.91,53.8,53.82,31873.0,51.7113,51.7113,51.6058,51.625,31873.0
2019-05-23 13:50:00,53.81,53.85,53.76,53.83,32015.0,51.6154,51.6537,51.5674,51.6345,32015.0
2019-05-23 14:00:00,53.82,53.89,53.8,53.81,32800.0,51.625,51.6921,51.6058,51.6154,32800.0
2019-05-23 14:10:00,53.82,53.85,53.76,53.85,53261.0,51.625,51.6537,51.5674,51.6537,53261.0
2019-05-23 14:20:00,53.84,53.87,53.72,53.73,60436.0,51.6441,51.6729,51.529,51.5386,60436.0
2019-05-23 14:30:00,53.73,53.81,53.73,53.77,47488.0,51.5386,51.6154,51.5386,51.577,47488.0
2019-05-23 14:40:00,53.77,53.82,53.72,53.78,45573.0,51.577,51.625,51.529,51.5866,45573.0
2019-05-23 14:50:00,53.78,53.86,53.78,53.86,33774.0,51.5866,51.6633,51.5866,51.6633,33774.0
2019-05-23 15:00:00,53.85,53.85,53.72,53.73,68213.0,51.6537,51.6537,51.529,51.5386,68213.0
2019-05-23 15:10:00,53.73,53.84,53.7,53.83,119719.0,51.5386,51.6441,51.5098,51.6345,119719.0
2019-05-23 15:20:00,53.83,54.02,53.83,53.96,131172.0,51.6345,51.8168,51.6345,51.7592,131172.0
2019-05-23 15:30:00,53.96,54.06,53.93,53.99,265636.0,51.7592,51.8552,51.7305,51.788,265636.0
2019-05-23 15:40:00,53.98,54.01,53.85,53.88,127107.0,51.7784,51.8072,51.6537,51.6825,127107.0
2019-05-23 15:50:00,53.88,54.01,53.86,53.99,418751.0,51.6825,51.8072,51.6633,51.788,418751.0
2019-05-24 09:30:00,54.42,54.62,54.33,54.41,86614.0,52.2005,52.3923,52.1142,52.1909,86614.0
2019-05-24 09:40:00,54.44,54.45,54.27,54.28,56427.0,52.2197,52.2293,52.0566,52.0662,56427.0
2019-05-24 09:50:00,54.28,54.46,54.27,54.34,56111.0,52.0662,52.2389,52.0566,52.1237,56111.0
2019-05-24 10:00:00,54.33,54.42,54.18,54.23,101518.0,52.1142,52.2005,51.9703,52.0182,101518.0
2019-05-24 10:10:00,54.22,54.24,53.98,54.08,85011.0,52.0086,52.0278,51.7784,51.8744,85011.0
2019-05-24 10:20:00,54.07,54.14,53.92,53.92,36584.0,51.8648,51.9319,51.7209,51.7209,36584.0
2019-05-24 10:30:00,53.92,53.97,53.87,53.88,36835.0,51.7209,51.7688,51.6729,51.6825,36835.0
2019-05-24 10:40:00,53.89,53.92,53.8,53.9,33466.0,51.6921,51.7209,51.6058,51.7017,33466.0
2019-05-24 10:50:00,53.89,53.91,53.78,53.87,43784.0,51.6921,51.7113,51.5866,51.6729,43784.0
2019-05-24 11:00:00,53.86,53.9,53.8,53.84,31853.0,51.6633,51.7017,51.6058,51.6441,31853.0
2019-05-24 11:10:00,53.86,53.86,53.71,53.77,30212.0,51.6633,51.6633,51.5194,51.577,30212.0
2019-05-24 11:20:00,53.78,53.96,53.75,53.92,46741.0,51.5866,51.7592,51.5578,51.7209,46741.0
2019-05-24 11:30:00,53.94,54.11,53.9,54.09,76119.0,51.7401,51.9031,51.7017,51.8839,76119.0
2019-05-24 11:40:00,54.09,54.19,54.02,54.13,48785.0,51.8839,51.9799,51.8168,51.9223,48785.0
2019-05-24 11:50:00,54.13,54.21,54.13,54.2,31226.0,51.9223,51.999,51.9223,51.9895,31226.0
2019-05-24 12:00:00,54.2,54.21,54.14,54.15,28928.0,51.9895,51.999,51.9319,51.9415,28928.0
2019-05-24 12:10:00,54.15,54.21,54.09,54.15,34306.0,51.9415,51.999,51.8839,51.9415,34306.0
2019-05-24 12:20:00,54.15,54.26,54.15,54.26,23256.0,51.9415,52.047,51.9415,52.047,23256.0
2019-05-24 12:30:00,54.26,54.37,54.25,54.37,37751.0,52.047,52.1525,52.0374,52.1525,37751.0
2019-05-24 12:40:00,54.36,54.36,54.28,54.32,27457.0,52.1429,52.1429,52.0662,52.1046,27457.0
2019-05-24 12:50:00,54.32,54.35,54.29,54.34,27225.0,52.1046,52.1333,52.0758,52.1237,27225.0
2019-05-24 13:00:00,54.35,54.37,54.24,54.25,23964.0,52.1333,52.1525,52.0278,52.0374,23964.0
2019-05-24 13:10:00,54.25,54.26,54.19,54.23,28791.0,52.0374,52.047,51.9799,52.0182,28791.0
2019-05-24 13:20:00,54.24,54.26,54.15,54.2,20186.0,52.0278,52.047,51.9415,51.9895,20186.0
2019-05-24 13:30:00,54.2,54.29,54.2,54.28,25460.0,51.9895,52.0758,51.9895,52.0662,25460.0
2019-05-24 13:40:00,54.29,54.34,54.28,54.31,51974.0,52.0758,52.1237,52.0662,52.095,51974.0
2019-05-24 13:50:00,54.32,54.33,54.26,54.29,34741.0,52.1046,52.1142,52.047,52.0758,34741.0
2019-05-24 14:00:00,54.29,54.31,54.21,54.27,59612.0,52.0758,52.095,51.999,52.0566,59612.0
2019-05-24 14:10:00,54.27,54.29,54.22,54.25,49657.0,52.0566,52.0758,52.0086,52.0374,49657.0
2019-05-24 14:20:00,54.24,54.26,54.17,54.26,37378.0,52.0278,52.047,51.9607,52.047,37378.0
2019-05-24 14:30:00,54.26,54.3,54.25,54.29,33661.0,52.047,52.0854,52.0374,52.0758,33661.0
2019-05-24 14:40:00,54.29,54.3,54.26,54.27,33328.0,52.0758,52.0854,52.047,52.0566,33328.0
2019-05-24 14:50:00,54.27,54.29,54.25,54.26,33763.0,52.0566,52.0758,52.0374,52.047,33763.0
2019-05-24 15:00:00,54.26,54.31,54.25,54.31,33695.0,52.047,52.095,52.0374,52.095,33695.0
2019-05-24 15:10:00,54.32,54.32,54.22,54.22,42411.0,52.1046,52.1046,52.0086,52.0086,42411.0
2019-05-24 15:20:00,54.22,54.28,54.22,54.23,46539.0,52.0086,52.0662,52.0086,52.0182,46539.0
2019-05-24 15:30:00,54.22,54.23,54.16,54.18,57996.0,52.0086,52.0182,51.9511,51.9703,57996.0
2019-05-24 15:40:00,54.18,54.2,54.1,54.14,88219.0,51.9703,51.9895,51.8935,51.9319,88219.0
2019-05-24 15:50:00,54.14,54.19,54.1,54.13,245584.0,51.9319,51.9799,51.8935,51.9223,245584.0
2019-05-28 09:30:00,54.14,54.47,54.13,54.43,131553.0,51.9319,52.2484,51.9223,52.2101,131553.0
2019-05-28 09:40:00,54.43,54.63,54.32,54.48,111131.0,52.2101,52.4019,52.1046,52.258,111131.0
2019-05-28 09:50:00,54.45,54.45,54.17,54.18,74006.0,52.2293,52.2293,51.9607,51.9703,74006.0
2019-05-28 10:00:00,54.17,54.25,54.05,54.14,69525.0,51.9607,52.0374,51.8456,51.9319,69525.0
2019-05-28 10:10:00,54.14,54.22,54.12,54.19,32303.0,51.9319,52.0086,51.9127,51.9799,32303.0
2019-05-28 10:20:00,54.2,54.3,54.17,54.29,31916.0,51.9895,52.0854,51.9607,52.0758,31916.0
2019-05-28 10:30:00,54.28,54.33,54.18,54.21,38801.0,52.0662,52.1142,51.9703,51.999,38801.0
2019-05-28 10:40:00,54.2,54.3,54.18,54.21,27906.0,51.9895,52.0854,51.9703,51.999,27906.0
2019-05-28 10:50:00,54.2,54.23,54.08,54.17,32522.0,51.9895,52.0182,51.8744,51.9607,32522.0
2019-05-28 11:00:00,54.16,54.21,54.08,54.08,26309.0,51.9511,51.999,51.8744,51.8744,26309.0
2019-05-28 11:10:00,54.07,54.24,54.07,54.2,32722.0,51.8648,52.0278,51.8648,51.9895,32722.0
2019-05-28 11:20:00,54.19,54.2,54.05,54.05,43941.0,51.9799,51.9895,51.8456,51.8456,43941.0
2019-05-28 11:30:00,54.05,54.11,53.95,54.11,73088.0,51.8456,51.9031,51.7497,51.9031,73088.0
2019-05-28 11:40:00,54.13,54.17,54.11,54.13,29341.0,51.9223,51.9607,51.9031,51.9223,29341.0
2019-05-28 11:50:00,54.13,54.19,54.06,54.17,22528.0,51.9223,51.9799,51.8552,51.9607,22528.0
2019-05-28 12:00:00,54.17,54.25,54.13,54.13,31365.0,51.9607,52.0374,51.9223,51.9223,31365.0
2019-05-28 12:10:00,54.14,54.23,54.13,54.16,26581.0,51.9319,52.0182,51.9223,51.9511,26581.0
2019-05-28 12:20:00,54.16,54.23,54.16,54.19,23271.0,51.9511,52.0182,51.9511,51.9799,23271.0
2019-05-28 12:30:00,54.19,54.23,54.12,54.16,21415.0,51.9799,52.0182,51.9127,51.9511,21415.0
2019-05-28 12:40:00,54.16,54.19,54.1,54.17,30065.0,51.9511,51.9799,51.8935,51.9607,30065.0
2019-05-28 12:50:00,54.17,54.18,54.08,54.08,22142.0,51.9607,51.9703,51.8744,51.8744,22142.0
2019-05-28 13:00:00,54.09,54.13,54.09,54.11,15645.0,51.8839,51.9223,51.8839,51.9031,15645.0
2019-05-28 13:10:00,54.12,54.18,54.11,54.14,23945.0,51.9127,51.9703,51.9031,51.9319,23945.0
2019-05-28 13:20:00,54.15,54.17,54.09,54.1,21731.0,51.9415,51.9607,51.8839,51.8935,21731.0
2019-05-28 13:30:00,54.1,54.12,54.06,54.07,107709.0,51.8935,51.9127,51.8552,51.8648,107709.0
2019-05-28 13:40:00,54.07,54.15,54.06,54.08,22784.0,51.8648,51.9415,51.8552,51.8744,22784.0
2019-05-28 13:50:00,54.08,54.12,54.08,54.1,28196.0,51.8744,51.9127,51.8744,51.8935,28196.0
2019-05-28 14:00:00,54.1,54.12,54.05,54.08,27420.0,51.8935,51.9127,51.8456,51.8744,27420.0
2019-05-28 14:10:00,54.08,54.09,54.02,54.04,103085.0,51.8744,51.8839,51.8168,51.836,103085.0
2019-05-28 14:20:00,54.03,54.06,53.96,53.97,51228.0,51.8264,51.8552,51.7592,51.7688,51228.0
2019-05-28 14:30:00,53.96,54.09,53.96,54.06,107366.0,51.7592,51.8839,51.7592,51.8552,107366.0
2019-05-28 14:40:00,54.07,54.07,53.99,54.01,33939.0,51.8648,51.8648,51.788,51.8072,33939.0
2019-05-28 14:50:00,54.01,54.08,53.98,54.08,35084.0,51.8072,51.8744,51.7784,51.8744,35084.0
2019-05-28 15:00:00,54.07,54.08,54.0,54.05,38311.0,51.8648,51.8744,51.7976,51.8456,38311.0
2019-05-28 15:10:00,54.05,54.07,54.0,54.05,33513.0,51.8456,51.8648,51.7976,51.8456,33513.0
2019-05-28 15:20:00,54.05,54.09,54.02,54.03,101602.0,51.8456,51.8839,51.8168,51.8264,101602.0
2019-05-28 15:30:00,54.03,54.03,53.93,53.95,69982.0,51.8264,51.8264,51.7305,51.7497,69982.0
2019-05-28 15:40:00,53.95,53.99,53.9,53.94,127447.0,51.7497,51.788,51.7017,51.7401,127447.0
2019-05-28 15:50:00,53.92,54.0,53.87,53.87,305987.0,51.7209,51.7976,51.6729,51.6729,305987.0
2019-05-29 09:30:00,53.75,53.75,53.23,53.3,138936.0,51.5578,51.5578,51.059,51.1262,138936.0
2019-05-29 09:40:00,53.29,53.36,53.21,53.23,72521.0,51.1166,51.1837,51.0398,51.059,72521.0
2019-05-29 09:50:00,53.23,53.25,52.97,53.04,142537.0,51.059,51.0782,50.8096,50.8768,142537.0
2019-05-29 10:00:00,53.04,53.26,52.99,53.17,123741.0,50.8768,51.0878,50.8288,51.0015,123741.0
2019-05-29 10:10:00,53.18,53.35,53.14,53.31,102012.0,51.0111,51.1741,50.9727,51.1358,102012.0
2019-05-29 10:20:00,53.32,53.5,53.31,53.38,96943.0,51.1453,51.318,51.1358,51.2029,96943.0
2019-05-29 10:30:00,53.37,53.46,53.35,53.39,58840.0,51.1933,51.2796,51.1741,51.2125,58840.0
2019-05-29 10:40:00,53.37,53.47,53.32,53.47,64697.0,51.1933,51.2892,51.1453,51.2892,64697.0
2019-05-29 10:50:00,53.47,53.5,53.36,53.38,70733.0,51.2892,51.318,51.1837,51.2029,70733.0
2019-05-29 11:00:00,53.37,53.54,53.32,53.52,58145.0,51.1933,51.3564,51.1453,51.3372,58145.0
2019-05-29 11:10:00,53.52,53.53,53.31,53.4,50182.0,51.3372,51.3468,51.1358,51.2221,50182.0
2019-05-29 11:20:00,53.39,53.42,53.31,53.34,53682.0,51.2125,51.2413,51.1358,51.1645,53682.0
2019-05-29 11:30:00,53.33,53.36,53.24,53.3,96552.0,51.1549,51.1837,51.0686,51.1262,96552.0
2019-05-29 11:40:00,53.3,53.31,53.2,53.23,54574.0,51.1262,51.1358,51.0302,51.059,54574.0
2019-05-29 11:50:00,53.22,53.23,53.11,53.15,45027.0,51.0494,51.059,50.9439,50.9823,45027.0
2019-05-29 12:00:00,53.15,53.23,53.11,53.18,44435.0,50.9823,51.059,50.9439,51.0111,44435.0
2019-05-29 12:10:00,53.17,53.21,53.13,53.19,45905.0,51.0015,51.0398,50.9631,51.0206,45905.0
2019-05-29 12:20:00,53.18,53.29,53.14,53.28,37620.0,51.0111,51.1166,50.9727,51.107,37620.0
2019-05-29 12:30:00,53.28,53.38,53.28,53.29,45757.0,51.107,51.2029,51.107,51.1166,45757.0
2019-05-29 12:40:00,53.28,53.33,53.24,53.27,26757.0,51.107,51.1549,51.0686,51.0974,26757.0
2019-05-29 12:50:00,53.27,53.29,53.08,53.09,51906.0,51.0974,51.1166,50.9151,50.9247,51906.0
2019-05-29 13:00:00,53.09,53.23,53.02,53.22,40415.0,50.9247,51.059,50.8576,51.0494,40415.0
2019-05-29 13:10:00,53.21,53.34,53.21,53.26,46398.0,51.0398,51.1645,51.0398,51.0878,46398.0
2019-05-29 13:20:00,53.25,53.27,53.2,53.23,32025.0,51.0782,51.0974,51.0302,51.059,32025.0
2019-05-29 13:30:00,53.23,53.27,53.19,53.21,42605.0,51.059,51.0974,51.0206,51.0398,42605.0
2019-05-29 13:40:00,53.23,53.24,53.1,53.18,38404.0,51.059,51.0686,50.9343,51.0111,38404.0
2019-05-29 13:50:00,53.18,53.19,53.05,53.06,77447.0,51.0111,51.0206,50.8864,50.896,77447.0
2019-05-29 14:00:00,53.06,53.12,52.98,52.98,45006.0,50.896,50.9535,50.8192,50.8192,45006.0
2019-05-29 14:10:00,52.98,53.05,52.97,53.03,83869.0,50.8192,50.8864,50.8096,50.8672,83869.0
2019-05-29 14:20:00,53.03,53.1,53.0,53.1,59490.0,50.8672,50.9343,50.8384,50.9343,59490.0
2019-05-29 14:30:00,53.09,53.1,52.97,53.0,101970.0,50.9247,50.9343,50.8096,50.8384,101970.0
2019-05-29 14:40:00,53.0,53.0,52.88,52.93,66424.0,50.8384,50.8384,50.7233,50.7713,66424.0
2019-05-29 14:50:00,52.93,52.94,52.81,52.91,76926.0,50.7713,50.7808,50.6561,50.7521,76926.0
2019-05-29 15:00:00,52.91,52.98,52.83,52.96,64477.0,50.7521,50.8192,50.6753,50.8,64477.0
2019-05-29 15:10:00,52.97,53.06,52.92,53.01,70030.0,50.8096,50.896,50.7617,50.848,70030.0
2019-05-29 15:20:00,53.02,53.11,53.01,53.11,77768.0,50.8576,50.9439,50.848,50.9439,77768.0
2019-05-29 15:30:00,53.11,53.34,53.09,53.32,110924.0,50.9439,51.1645,50.9247,51.1453,110924.0
2019-05-29 15:40:00,53.32,53.38,53.26,53.28,136280.0,51.1453,51.2029,51.0878,51.107,136280.0
2019-05-29 15:50:00,53.27,53.34,53.19,53.21,342201.0,51.0974,51.1645,51.0206,51.0398,342201.0
2019-05-30 09:30:00,53.38,53.8,53.38,53.66,69071.0,51.2029,51.6058,51.2029,51.4715,69071.0
2019-05-30 09:40:00,53.65,53.77,53.62,53.7,40505.0,51.4619,51.577,51.4331,51.5098,40505.0
2019-05-30 09:50:00,53.71,53.71,53.56,53.62,32993.0,51.5194,51.5194,51.3756,51.4331,32993.0
2019-05-30 10:00:00,53.62,53.65,53.37,53.37,41795.0,51.4331,51.4619,51.1933,51.1933,41795.0
2019-05-30 10:10:00,53.38,53.39,53.16,53.24,57543.0,51.2029,51.2125,50.9919,51.0686,57543.0
2019-05-30 10:20:00,53.23,53.42,53.23,53.38,26086.0,51.059,51.2413,51.059,51.2029,26086.0
2019-05-30 10:30:00,53.39,53.45,53.35,53.37,33691.0,51.2125,51.27,51.1741,51.1933,33691.0
2019-05-30 10:40:00,53.37,53.37,53.24,53.24,26227.0,51.1933,51.1933,51.0686,51.0686,26227.0
2019-05-30 10:50:00,53.25,53.25,53.06,53.15,56716.0,51.0782,51.0782,50.896,50.9823,56716.0
2019-05-30 11:00:00,53.14,53.17,53.06,53.17,66426.0,50.9727,51.0015,50.896,51.0015,66426.0
2019-05-30 11:10:00,53.18,53.21,53.08,53.09,41998.0,51.0111,51.0398,50.9151,50.9247,41998.0
2019-05-30 11:20:00,53.08,53.28,53.08,53.26,99638.0,50.9151,51.107,50.9151,51.0878,99638.0
2019-05-30 11:30:00,53.27,53.29,53.17,53.2,68456.0,51.0974,51.1166,51.0015,51.0302,68456.0
2019-05-30 11:40:00,53.19,53.21,53.07,53.13,106525.0,51.0206,51.0398,50.9055,50.9631,106525.0
2019-05-30 11:50:00,53.12,53.14,53.06,53.14,36458.0,50.9535,50.9727,50.896,50.9727,36458.0
2019-05-30 12:00:00,53.15,53.17,53.05,53.08,25244.0,50.9823,51.0015,50.8864,50.9151,25244.0
2019-05-30 12:10:00,53.08,53.12,53.05,53.05,25472.0,50.9151,50.9535,50.8864,50.8864,25472.0
2019-05-30 12:20:00,53.05,53.14,53.05,53.07,38196.0,50.8864,50.9727,50.8864,50.9055,38196.0
2019-05-30 12:30:00,53.07,53.21,53.06,53.18,32340.0,50.9055,51.0398,50.896,51.0111,32340.0
2019-05-30 12:40:00,53.17,53.19,53.15,53.16,18091.0,51.0015,51.0206,50.9823,50.9919,18091.0
2019-05-30 12:50:00,53.17,53.23,53.14,53.17,23354.0,51.0015,51.059,50.9727,51.0015,23354.0
2019-05-30 13:00:00,53.18,53.23,53.11,53.13,24051.0,51.0111,51.059,50.9439,50.9631,24051.0
2019-05-30 13:10:00,53.14,53.16,53.11,53.13,16233.0,50.9727,50.9919,50.9439,50.9631,16233.0
2019-05-30 13:20:00,53.13,53.17,53.12,53.16,23726.0,50.9631,51.0015,50.9535,50.9919,23726.0
2019-05-30 13:30:00,53.16,53.17,53.07,53.12,64700.0,50.9919,51.0015,50.9055,50.9535,64700.0
2019-05-30 13:40:00,53.1,53.13,53.07,53.1,28930.0,50.9343,50.9631,50.9055,50.9343,28930.0
2019-05-30 13:50:00,53.1,53.15,53.09,53.14,24317.0,50.9343,50.9823,50.9247,50.9727,24317.0
2019-05-30 14:00:00,53.15,53.22,53.09,53.09,31855.0,50.9823,51.0494,50.9247,50.9247,31855.0
2019-05-30 14:10:00,53.1,53.11,53.07,53.09,31624.0,50.9343,50.9439,50.9055,50.9247,31624.0
2019-05-30 14:20:00,53.09,53.1,52.95,52.96,36941.0,50.9247,50.9343,50.7904,50.8,36941.0
2019-05-30 14:30:00,52.96,52.96,52.87,52.89,41026.0,50.8,50.8,50.7137,50.7329,41026.0
2019-05-30 14:40:00,52.89,53.05,52.88,53.05,53269.0,50.7329,50.8864,50.7233,50.8864,53269.0
2019-05-30 14:50:00,53.04,53.17,53.02,53.15,40566.0,50.8768,51.0015,50.8576,50.9823,40566.0
2019-05-30 15:00:00,53.15,53.15,52.95,53.0,54753.0,50.9823,50.9823,50.7904,50.8384,54753.0
2019-05-30 15:10:00,52.99,53.06,52.97,52.97,48907.0,50.8288,50.896,50.8096,50.8096,48907.0
2019-05-30 15:20:00,52.97,53.12,52.96,53.1,68089.0,50.8096,50.9535,50.8,50.9343,68089.0
2019-05-30 15:30:00,53.09,53.19,52.99,53.14,98910.0,50.9247,51.0206,50.8288,50.9727,98910.0
2019-05-30 15:40:00,53.14,53.18,53.08,53.11,111074.0,50.9727,51.0111,50.9151,50.9439,111074.0
2019-05-30 15:50:00,53.11,53.14,53.03,53.04,322397.0,50.9439,50.9727,50.8672,50.8768,322397.0
2019-05-31 09:30:00,52.47,52.71,52.25,52.55,141117.0,50.33,50.5602,50.119,50.4068,141117.0
2019-05-31 09:40:00,52.56,52.64,52.38,52.56,52771.0,50.4163,50.4931,50.2437,50.4163,52771.0
2019-05-31 09:50:00,52.54,52.79,52.51,52.79,68771.0,50.3972,50.637,50.3684,50.637,68771.0
2019-05-31 10:00:00,52.79,52.8,52.64,52.65,51186.0,50.637,50.6466,50.4931,50.5027,51186.0
2019-05-31 10:10:00,52.67,52.7,52.46,52.55,88108.0,50.5219,50.5506,50.3204,50.4068,88108.0
2019-05-31 10:20:00,52.53,52.63,52.47,52.49,69983.0,50.3876,50.4835,50.33,50.3492,69983.0
2019-05-31 10:30:00,52.5,52.54,52.38,52.53,140309.0,50.3588,50.3972,50.2437,50.3876,140309.0
2019-05-31 10:40:00,52.55,52.55,52.43,52.48,99313.0,50.4068,50.4068,50.2916,50.3396,99313.0
2019-05-31 10:50:00,52.48,52.56,52.45,52.51,70066.0,50.3396,50.4163,50.3108,50.3684,70066.0
2019-05-31 11:00:00,52.49,52.53,52.42,52.42,65623.0,50.3492,50.3876,50.2821,50.2821,65623.0
2019-05-31 11:10:00,52.41,52.48,52.36,52.39,42813.0,50.2725,50.3396,50.2245,50.2533,42813.0
2019-05-31 11:20:00,52.39,52.47,52.37,52.43,52083.0,50.2533,50.33,50.2341,50.2916,52083.0
2019-05-31 11:30:00,52.42,52.5,52.33,52.36,71040.0,50.2821,50.3588,50.1957,50.2245,71040.0
2019-05-31 11:40:00,52.35,52.4,52.34,52.36,49066.0,50.2149,50.2629,50.2053,50.2245,49066.0
2019-05-31 11:50:00,52.35,52.37,52.31,52.36,37682.0,50.2149,50.2341,50.1765,50.2245,37682.0
2019-05-31 12:00:00,52.36,52.42,52.33,52.38,40580.0,50.2245,50.2821,50.1957,50.2437,40580.0
2019-05-31 12:10:00,52.37,52.4,52.36,52.37,21458.0,50.2341,50.2629,50.2245,50.2341,21458.0
2019-05-31 12:20:00,52.37,52.37,52.19,52.21,63661.0,50.2341,50.2341,50.0614,50.0806,63661.0
2019-05-31 12:30:00,52.21,52.27,52.18,52.2,27136.0,50.0806,50.1382,50.0518,50.071,27136.0
2019-05-31 12:40:00,52.21,52.24,52.12,52.18,57300.0,50.0806,50.1094,49.9943,50.0518,57300.0
2019-05-31 12:50:00,52.18,52.19,52.13,52.16,40961.0,50.0518,50.0614,50.0039,50.0327,40961.0
2019-05-31 13:00:00,52.17,52.19,52.11,52.15,45397.0,50.0422,50.0614,49.9847,50.0231,45397.0
2019-05-31 13:10:00,52.15,52.21,52.13,52.16,103620.0,50.0231,50.0806,50.0039,50.0327,103620.0
2019-05-31 13:20:00,52.15,52.18,52.08,52.16,65560.0,50.0231,50.0518,49.9559,50.0327,65560.0
2019-05-31 13:30:00,52.17,52.2,52.08,52.1,35529.0,50.0422,50.071,49.9559,49.9751,35529.0
2019-05-31 13:40:00,52.1,52.1,52.01,52.05,56455.0,49.9751,49.9751,49.8888,49.9271,56455.0
2019-05-31 13:50:00,52.04,52.08,52.01,52.06,92475.0,49.9176,49.9559,49.8888,49.9367,92475.0
2019-05-31 14:00:00,52.05,52.07,51.94,52.02,153402.0,49.9271,49.9463,49.8216,49.8984,153402.0
2019-05-31 14:10:00,52.03,52.04,51.92,51.93,50714.0,49.908,49.9176,49.8024,49.812,50714.0
2019-05-31 14:20:00,51.93,51.97,51.88,51.89,83604.0,49.812,49.8504,49.7641,49.7737,83604.0
2019-05-31 14:30:00,51.9,51.9,51.71,51.71,99270.0,49.7833,49.7833,49.601,49.601,99270.0
2019-05-31 14:40:00,51.72,51.76,51.61,51.62,114104.0,49.6106,49.649,49.5051,49.5147,114104.0
2019-05-31 14:50:00,51.62,51.69,51.54,51.56,101040.0,49.5147,49.5818,49.4379,49.4571,101040.0
2019-05-31 15:00:00,51.56,51.61,51.47,51.48,120784.0,49.4571,49.5051,49.3708,49.3804,120784.0
2019-05-31 15:10:00,51.48,51.53,51.39,51.4,113657.0,49.3804,49.4284,49.2941,49.3037,113657.0
2019-05-31 15:20:00,51.39,51.4,51.3,51.37,167984.0,49.2941,49.3037,49.2077,49.2749,167984.0
2019-05-31 15:30:00,51.36,51.49,51.35,51.45,223669.0,49.2653,49.39,49.2557,49.3516,223669.0
2019-05-31 15:40:00,51.45,51.48,51.4,51.46,228818.0,49.3516,49.3804,49.3037,49.3612,228818.0
2019-05-31 15:50:00,51.46,51.61,51.45,51.48,607197.0,49.3612,49.5051,49.3516,49.3804,607197.0
2019-06-03 09:30:00,51.48,52.08,51.41,52.01,338606.0,49.3804,49.9559,49.3132,49.8888,338606.0
2019-06-03 09:40:00,52.01,52.21,51.9,51.92,192477.0,49.8888,50.0806,49.7833,49.8024,192477.0
2019-06-03 09:50:00,51.92,51.99,51.81,51.95,127987.0,49.8024,49.8696,49.6969,49.8312,127987.0
2019-06-03 10:00:00,51.94,52.26,51.85,52.24,197415.0,49.8216,50.1286,49.7353,50.1094,197415.0
2019-06-03 10:10:00,52.24,52.27,52.13,52.27,208538.0,50.1094,50.1382,50.0039,50.1382,208538.0
2019-06-03 10:20:00,52.26,52.34,52.13,52.28,365110.0,50.1286,50.2053,50.0039,50.1478,365110.0
2019-06-03 10:30:00,52.28,52.62,52.2,52.61,151476.0,50.1478,50.4739,50.071,50.4643,151476.0
2019-06-03 10:40:00,52.6,52.7,52.53,52.53,87618.0,50.4547,50.5506,50.3876,50.3876,87618.0
2019-06-03 10:50:00,52.52,52.63,52.52,52.57,74396.0,50.378,50.4835,50.378,50.4259,74396.0
2019-06-03 11:00:00,52.57,52.58,52.42,52.42,86602.0,50.4259,50.4355,50.2821,50.2821,86602.0
2019-06-03 11:10:00,52.41,52.41,52.29,52.34,79120.0,50.2725,50.2725,50.1574,50.2053,79120.0
2019-06-03 11:20:00,52.33,52.37,52.28,52.34,90675.0,50.1957,50.2341,50.1478,50.2053,90675.0
2019-06-03 11:30:00,52.34,52.39,52.25,52.38,130104.0,50.2053,50.2533,50.119,50.2437,130104.0
2019-06-03 11:40:00,52.39,52.41,52.24,52.28,114765.0,50.2533,50.2725,50.1094,50.1478,114765.0
2019-06-03 11:50:00,52.28,52.31,52.1,52.16,124262.0,50.1478,50.1765,49.9751,50.0327,124262.0
2019-06-03 12:00:00,52.16,52.24,52.08,52.15,73007.0,50.0327,50.1094,49.9559,50.0231,73007.0
2019-06-03 12:10:00,52.15,52.17,52.01,52.04,65795.0,50.0231,50.0422,49.8888,49.9176,65795.0
2019-06-03 12:20:00,52.03,52.07,51.97,51.98,61488.0,49.908,49.9463,49.8504,49.86,61488.0
2019-06-03 12:30:00,51.98,52.11,51.95,52.07,116618.0,49.86,49.9847,49.8312,49.9463,116618.0
2019-06-03 12:40:00,52.07,52.07,51.98,52.02,128480.0,49.9463,49.9463,49.86,49.8984,128480.0
2019-06-03 12:50:00,52.01,52.04,51.97,51.99,87178.0,49.8888,49.9176,49.8504,49.8696,87178.0
2019-06-03 13:00:00,51.99,52.0,51.82,51.97,125147.0,49.8696,49.8792,49.7065,49.8504,125147.0
2019-06-03 13:10:00,51.98,52.05,51.9,52.0,84978.0,49.86,49.9271,49.7833,49.8792,84978.0
2019-06-03 13:20:00,52.0,52.33,51.96,52.19,102987.0,49.8792,50.1957,49.8408,50.0614,102987.0
2019-06-03 13:30:00,52.19,52.2,51.99,52.02,51813.0,50.0614,50.071,49.8696,49.8984,51813.0
2019-06-03 13:40:00,52.0,52.23,51.99,52.19,79317.0,49.8792,50.0998,49.8696,50.0614,79317.0
2019-06-03 13:50:00,52.19,52.38,52.16,52.32,50269.0,50.0614,50.2437,50.0327,50.1861,50269.0
2019-06-03 14:00:00,52.32,52.4,52.27,52.34,113694.0,50.1861,50.2629,50.1382,50.2053,113694.0
2019-06-03 14:10:00,52.34,52.34,52.14,52.14,57680.0,50.2053,50.2053,50.0135,50.0135,57680.0
2019-06-03 14:20:00,52.15,52.25,52.15,52.2,45728.0,50.0231,50.119,50.0231,50.071,45728.0
2019-06-03 14:30:00,52.22,52.24,52.1,52.15,74021.0,50.0902,50.1094,49.9751,50.0231,74021.0
2019-06-03 14:40:00,52.15,52.25,52.14,52.16,39354.0,50.0231,50.119,50.0135,50.0327,39354.0
2019-06-03 14:50:00,52.15,52.17,52.1,52.11,109112.0,50.0231,50.0422,49.9751,49.9847,109112.0
2019-06-03 15:00:00,52.11,52.11,52.02,52.07,121159.0,49.9847,49.9847,49.8984,49.9463,121159.0
2019-06-03 15:10:00,52.07,52.11,52.0,52.03,261117.0,49.9463,49.9847,49.8792,49.908,261117.0
2019-06-03 15:20:00,52.03,52.1,51.89,51.95,216841.0,49.908,49.9751,49.7737,49.8312,216841.0
2019-06-03 15:30:00,51.95,51.97,51.88,51.94,241571.0,49.8312,49.8504,49.7641,49.8216,241571.0
2019-06-03 15:40:00,51.94,52.05,51.92,51.98,359317.0,49.8216,49.9271,49.8024,49.86,359317.0
2019-06-03 15:50:00,51.99,52.16,51.97,52.09,560440.0,49.8696,50.0327,49.8504,49.9655,560440.0
2019-06-04 09:30:00,52.85,53.36,52.82,53.24,255621.0,50.6945,51.1837,50.6657,51.0686,255621.0
2019-06-04 09:40:00,53.24,53.63,53.13,53.55,402317.0,51.0686,51.4427,50.9631,51.366,402317.0
2019-06-04 09:50:00,53.55,53.88,53.35,53.88,264037.0,51.366,51.6825,51.1741,51.6825,264037.0
2019-06-04 10:00:00,53.88,53.93,53.74,53.87,175516.0,51.6825,51.7305,51.5482,51.6729,175516.0
2019-06-04 10:10:00,53.87,53.99,53.75,53.95,215630.0,51.6729,51.788,51.5578,51.7497,215630.0
2019-06-04 10:20:00,53.95,54.15,53.89,54.08,195936.0,51.7497,51.9415,51.6921,51.8744,195936.0
2019-06-04 10:30:00,54.07,54.14,53.95,53.95,147082.0,51.8648,51.9319,51.7497,51.7497,147082.0
2019-06-04 10:40:00,53.96,54.01,53.77,53.88,171354.0,51.7592,51.8072,51.577,51.6825,171354.0
2019-06-04 10:50:00,53.88,54.08,53.87,54.08,134996.0,51.6825,51.8744,51.6729,51.8744,134996.0
2019-06-04 11:00:00,54.07,54.22,54.03,54.17,207042.0,51.8648,52.0086,51.8264,51.9607,207042.0
2019-06-04 11:10:00,54.17,54.2,54.11,54.18,85997.0,51.9607,51.9895,51.9031,51.9703,85997.0
2019-06-04 11:20:00,54.17,54.18,53.96,53.97,116429.0,51.9607,51.9703,51.7592,51.7688,116429.0
2019-06-04 11:30:00,53.98,53.99,53.88,53.93,100719.0,51.7784,51.788,51.6825,51.7305,100719.0
2019-06-04 11:40:00,53.93,53.95,53.87,53.89,120029.0,51.7305,51.7497,51.6729,51.6921,120029.0
2019-06-04 11:50:00,53.89,53.89,53.8,53.8,86363.0,51.6921,51.6921,51.6058,51.6058,86363.0
2019-06-04 12:00:00,53.8,53.8,53.68,53.71,82169.0,51.6058,51.6058,51.4907,51.5194,82169.0
2019-06-04 12:10:00,53.72,53.81,53.71,53.8,96957.0,51.529,51.6154,51.5194,51.6058,96957.0
2019-06-04 12:20:00,53.81,53.92,53.81,53.84,77925.0,51.6154,51.7209,51.6154,51.6441,77925.0
2019-06-04 12:30:00,53.85,53.91,53.77,53.9,85637.0,51.6537,51.7113,51.577,51.7017,85637.0
2019-06-04 12:40:00,53.89,54.17,53.88,54.16,106545.0,51.6921,51.9607,51.6825,51.9511,106545.0
2019-06-04 12:50:00,54.16,54.24,54.14,54.16,95351.0,51.9511,52.0278,51.9319,51.9511,95351.0
2019-06-04 13:00:00,54.17,54.18,54.02,54.04,82000.0,51.9607,51.9703,51.8168,51.836,82000.0
2019-06-04 13:10:00,54.04,54.05,53.96,54.0,80189.0,51.836,51.8456,51.7592,51.7976,80189.0
2019-06-04 13:20:00,53.99,54.07,53.92,54.05,103012.0,51.788,51.8648,51.7209,51.8456,103012.0
2019-06-04 13:30:00,54.05,54.05,53.93,53.95,68683.0,51.8456,51.8456,51.7305,51.7497,68683.0
2019-06-04 13:40:00,53.94,54.07,53.9,54.05,85333.0,51.7401,51.8648,51.7017,51.8456,85333.0
2019-06-04 13:50:00,54.05,54.18,54.03,54.18,69490.0,51.8456,51.9703,51.8264,51.9703,69490.0
2019-06-04 14:00:00,54.17,54.24,54.13,54.23,84978.0,51.9607,52.0278,51.9223,52.0182,84978.0
2019-06-04 14:10:00,54.23,54.28,54.17,54.19,93862.0,52.0182,52.0662,51.9607,51.9799,93862.0
2019-06-04 14:20:00,54.19,54.27,54.19,54.25,68423.0,51.9799,52.0566,51.9799,52.0374,68423.0
2019-06-04 14:30:00,54.25,54.27,54.12,54.14,63658.0,52.0374,52.0566,51.9127,51.9319,63658.0
2019-06-04 14:40:00,54.14,54.18,54.1,54.14,59168.0,51.9319,51.9703,51.8935,51.9319,59168.0
2019-06-04 14:50:00,54.15,54.18,54.03,54.04,92017.0,51.9415,51.9703,51.8264,51.836,92017.0
2019-06-04 15:00:00,54.04,54.14,54.04,54.09,136963.0,51.836,51.9319,51.836,51.8839,136963.0
2019-06-04 15:10:00,54.09,54.19,54.09,54.18,120351.0,51.8839,51.9799,51.8839,51.9703,120351.0
2019-06-04 15:20:00,54.18,54.24,54.14,54.21,125050.0,51.9703,52.0278,51.9319,51.999,125050.0
2019-06-04 15:30:00,54.21,54.22,54.1,54.17,205980.0,51.999,52.0086,51.8935,51.9607,205980.0
2019-06-04 15:40:00,54.16,54.28,54.15,54.27,291303.0,51.9511,52.0662,51.9415,52.0566,291303.0
2019-06-04 15:50:00,54.27,54.37,54.23,54.32,554211.0,52.0566,52.1525,52.0182,52.1046,554211.0
2019-06-05 09:30:00,54.85,54.87,54.38,54.67,266333.0,52.6129,52.6321,52.1621,52.4403,266333.0
2019-06-05 09:40:00,54.66,54.82,54.26,54.28,234912.0,52.4307,52.5842,52.047,52.0662,234912.0
2019-06-05 09:50:00,54.28,54.9,54.23,54.9,123422.0,52.0662,52.6609,52.0182,52.6609,123422.0
2019-06-05 10:00:00,54.9,54.96,54.71,54.87,201905.0,52.6609,52.7185,52.4787,52.6321,201905.0
2019-06-05 10:10:00,54.87,54.97,54.81,54.86,105491.0,52.6321,52.7281,52.5746,52.6225,105491.0
2019-06-05 10:20:00,54.86,54.94,54.75,54.87,98549.0,52.6225,52.6993,52.517,52.6321,98549.0
2019-06-05 10:30:00,54.87,54.87,54.69,54.86,144595.0,52.6321,52.6321,52.4595,52.6225,144595.0
2019-06-05 10:40:00,54.85,54.86,54.73,54.78,139790.0,52.6129,52.6225,52.4978,52.5458,139790.0
2019-06-05 10:50:00,54.77,54.95,54.77,54.88,96740.0,52.5362,52.7089,52.5362,52.6417,96740.0
2019-06-05 11:00:00,54.89,55.12,54.89,55.01,98225.0,52.6513,52.8719,52.6513,52.7664,98225.0
2019-06-05 11:10:00,55.01,55.1,54.96,55.1,86245.0,52.7664,52.8527,52.7185,52.8527,86245.0
2019-06-05 11:20:00,55.1,55.17,55.02,55.06,97192.0,52.8527,52.9199,52.776,52.8144,97192.0
2019-06-05 11:30:00,55.05,55.14,55.0,55.08,84661.0,52.8048,52.8911,52.7568,52.8336,84661.0
2019-06-05 11:40:00,55.07,55.07,54.89,54.95,85061.0,52.824,52.824,52.6513,52.7089,85061.0
2019-06-05 11:50:00,54.95,54.98,54.87,54.93,72170.0,52.7089,52.7376,52.6321,52.6897,72170.0
2019-06-05 12:00:00,54.94,54.99,54.86,54.88,79095.0,52.6993,52.7472,52.6225,52.6417,79095.0
2019-06-05 12:10:00,54.87,54.88,54.75,54.8,65664.0,52.6321,52.6417,52.517,52.565,65664.0
2019-06-05 12:20:00,54.8,54.9,54.78,54.88,55295.0,52.565,52.6609,52.5458,52.6417,55295.0
2019-06-05 12:30:00,54.87,54.94,54.76,54.88,183224.0,52.6321,52.6993,52.5266,52.6417,183224.0
2019-06-05 12:40:00,54.88,54.94,54.82,54.92,57961.0,52.6417,52.6993,52.5842,52.6801,57961.0
2019-06-05 12:50:00,54.91,55.08,54.91,55.03,97666.0,52.6705,52.8336,52.6705,52.7856,97666.0
2019-06-05 13:00:00,55.03,55.18,55.03,55.11,77164.0,52.7856,52.9295,52.7856,52.8623,77164.0
2019-06-05 13:10:00,55.11,55.12,55.0,55.01,62276.0,52.8623,52.8719,52.7568,52.7664,62276.0
2019-06-05 13:20:00,55.01,55.12,55.0,55.12,73491.0,52.7664,52.8719,52.7568,52.8719,73491.0
2019-06-05 13:30:00,55.12,55.23,55.06,55.18,80487.0,52.8719,52.9774,52.8144,52.9295,80487.0
2019-06-05 13:40:00,55.18,55.2,55.06,55.15,69848.0,52.9295,52.9487,52.8144,52.9007,69848.0
2019-06-05 13:50:00,55.15,55.15,55.04,55.07,56736.0,52.9007,52.9007,52.7952,52.824,56736.0
2019-06-05 14:00:00,55.07,55.21,55.02,55.19,82674.0,52.824,52.9583,52.776,52.9391,82674.0
2019-06-05 14:10:00,55.18,55.19,55.04,55.06,65429.0,52.9295,52.9391,52.7952,52.8144,65429.0
2019-06-05 14:20:00,55.05,55.05,54.92,54.96,67782.0,52.8048,52.8048,52.6801,52.7185,67782.0
2019-06-05 14:30:00,54.96,54.98,54.91,54.96,54571.0,52.7185,52.7376,52.6705,52.7185,54571.0
2019-06-05 14:40:00,54.96,55.0,54.9,54.96,56929.0,52.7185,52.7568,52.6609,52.7185,56929.0
2019-06-05 14:50:00,54.95,54.96,54.89,54.91,72465.0,52.7089,52.7185,52.6513,52.6705,72465.0
2019-06-05 15:00:00,54.91,54.97,54.91,54.92,79369.0,52.6705,52.7281,52.6705,52.6801,79369.0
2019-06-05 15:10:00,54.93,55.03,54.92,55.03,90397.0,52.6897,52.7856,52.6801,52.7856,90397.0
2019-06-05 15:20:00,55.03,55.12,55.02,55.05,100887.0,52.7856,52.8719,52.776,52.8048,100887.0
2019-06-05 15:30:00,55.05,55.06,54.88,54.94,143039.0,52.8048,52.8144,52.6417,52.6993,143039.0
2019-06-05 15:40:00,54.94,55.04,54.9,55.0,231397.0,52.6993,52.7952,52.6609,52.7568,231397.0
2019-06-05 15:50:00,55.0,55.03,54.88,54.94,551082.0,52.7568,52.7856,52.6417,52.6993,551082.0
2019-06-06 09:30:00,55.06,55.23,54.87,54.89,135694.0,52.8144,52.9774,52.6321,52.6513,135694.0
2019-06-06 09:40:00,54.9,55.18,54.88,55.11,128938.0,52.6609,52.9295,52.6417,52.8623,128938.0
2019-06-06 09:50:00,55.11,55.13,54.88,54.92,79555.0,52.8623,52.8815,52.6417,52.6801,79555.0
2019-06-06 10:00:00,54.91,54.94,54.79,54.83,69603.0,52.6705,52.6993,52.5554,52.5938,69603.0
2019-06-06 10:10:00,54.82,54.85,54.61,54.7,69340.0,52.5842,52.6129,52.3827,52.4691,69340.0
2019-06-06 10:20:00,54.71,54.75,54.62,54.7,111528.0,52.4787,52.517,52.3923,52.4691,111528.0
2019-06-06 10:30:00,54.7,54.87,54.68,54.86,49643.0,52.4691,52.6321,52.4499,52.6225,49643.0
2019-06-06 10:40:00,54.87,54.97,54.83,54.88,76008.0,52.6321,52.7281,52.5938,52.6417,76008.0
2019-06-06 10:50:00,54.89,54.94,54.83,54.88,77990.0,52.6513,52.6993,52.5938,52.6417,77990.0
2019-06-06 11:00:00,54.88,54.99,54.83,54.92,77838.0,52.6417,52.7472,52.5938,52.6801,77838.0
2019-06-06 11:10:00,54.91,54.95,54.85,54.9,66975.0,52.6705,52.7089,52.6129,52.6609,66975.0
2019-06-06 11:20:00,54.89,54.9,54.82,54.86,62139.0,52.6513,52.6609,52.5842,52.6225,62139.0
2019-06-06 11:30:00,54.86,54.87,54.71,54.74,64095.0,52.6225,52.6321,52.4787,52.5074,64095.0
2019-06-06 11:40:00,54.73,54.73,54.59,54.63,123671.0,52.4978,52.4978,52.3635,52.4019,123671.0
2019-06-06 11:50:00,54.63,54.7,54.47,54.5,173008.0,52.4019,52.4691,52.2484,52.2772,173008.0
2019-06-06 12:00:00,54.49,54.52,54.45,54.49,92268.0,52.2676,52.2964,52.2293,52.2676,92268.0
2019-06-06 12:10:00,54.48,54.54,54.43,54.47,71055.0,52.258,52.3156,52.2101,52.2484,71055.0
2019-06-06 12:20:00,54.46,54.49,54.36,54.38,56244.0,52.2389,52.2676,52.1429,52.1621,56244.0
2019-06-06 12:30:00,54.37,54.47,54.36,54.46,84254.0,52.1525,52.2484,52.1429,52.2389,84254.0
2019-06-06 12:40:00,54.46,54.49,54.41,54.47,43758.0,52.2389,52.2676,52.1909,52.2484,43758.0
2019-06-06 12:50:00,54.47,54.54,54.46,54.54,66883.0,52.2484,52.3156,52.2389,52.3156,66883.0
2019-06-06 13:00:00,54.54,54.62,54.51,54.52,69255.0,52.3156,52.3923,52.2868,52.2964,69255.0
2019-06-06 13:10:00,54.51,54.58,54.42,54.53,77591.0,52.2868,52.354,52.2005,52.306,77591.0
2019-06-06 13:20:00,54.52,54.53,54.46,54.52,58855.0,52.2964,52.306,52.2389,52.2964,58855.0
2019-06-06 13:30:00,54.52,54.55,54.48,54.51,48552.0,52.2964,52.3252,52.258,52.2868,48552.0
2019-06-06 13:40:00,54.51,54.51,54.39,54.48,151613.0,52.2868,52.2868,52.1717,52.258,151613.0
2019-06-06 13:50:00,54.47,54.53,54.45,54.46,30166.0,52.2484,52.306,52.2293,52.2389,30166.0
2019-06-06 14:00:00,54.46,54.49,54.42,54.46,35219.0,52.2389,52.2676,52.2005,52.2389,35219.0
2019-06-06 14:10:00,54.47,54.56,54.45,54.51,96370.0,52.2484,52.3348,52.2293,52.2868,96370.0
2019-06-06 14:20:00,54.51,54.52,54.46,54.5,63388.0,52.2868,52.2964,52.2389,52.2772,63388.0
2019-06-06 14:30:00,54.5,54.7,54.46,54.62,322056.0,52.2772,52.4691,52.2389,52.3923,322056.0
2019-06-06 14:40:00,54.62,54.67,54.51,54.53,65352.0,52.3923,52.4403,52.2868,52.306,65352.0
2019-06-06 14:50:00,54.53,54.64,54.5,54.56,141675.0,52.306,52.4115,52.2772,52.3348,141675.0
2019-06-06 15:00:00,54.56,54.58,54.5,54.5,53789.0,52.3348,52.354,52.2772,52.2772,53789.0
2019-06-06 15:10:00,54.51,54.68,54.5,54.65,235619.0,52.2868,52.4499,52.2772,52.4211,235619.0
2019-06-06 15:20:00,54.66,54.68,54.59,54.63,308798.0,52.4307,52.4499,52.3635,52.4019,308798.0
2019-06-06 15:30:00,54.62,54.66,54.57,54.66,250054.0,52.3923,52.4307,52.3444,52.4307,250054.0
2019-06-06 15:40:00,54.66,54.79,54.64,54.78,147219.0,52.4307,52.5554,52.4115,52.5458,147219.0
2019-06-06 15:50:00,54.78,54.84,54.67,54.7,301284.0,52.5458,52.6034,52.4403,52.4691,301284.0
2019-06-07 09:30:00,54.92,55.22,54.92,55.15,117994.0,52.6801,52.9679,52.6801,52.9007,117994.0
2019-06-07 09:40:00,55.13,55.25,55.09,55.1,64297.0,52.8815,52.9966,52.8432,52.8527,64297.0
2019-06-07 09:50:00,55.09,55.15,54.94,55.13,288800.0,52.8432,52.9007,52.6993,52.8815,288800.0
2019-06-07 10:00:00,55.14,55.14,55.03,55.1,79391.0,52.8911,52.8911,52.7856,52.8527,79391.0
2019-06-07 10:10:00,55.1,55.2,55.08,55.2,89345.0,52.8527,52.9487,52.8336,52.9487,89345.0
2019-06-07 10:20:00,55.2,55.3,55.19,55.24,88512.0,52.9487,53.0446,52.9391,52.987,88512.0
2019-06-07 10:30:00,55.24,55.5,55.24,55.44,168370.0,52.987,53.2364,52.987,53.1789,168370.0
2019-06-07 10:40:00,55.44,55.66,55.44,55.66,65636.0,53.1789,53.3899,53.1789,53.3899,65636.0
2019-06-07 10:50:00,55.66,55.83,55.6,55.81,146609.0,53.3899,53.553,53.3324,53.5338,146609.0
2019-06-07 11:00:00,55.8,55.85,55.72,55.74,71062.0,53.5242,53.5722,53.4475,53.4666,71062.0
2019-06-07 11:10:00,55.74,55.76,55.59,55.6,91227.0,53.4666,53.4858,53.3228,53.3324,91227.0
2019-06-07 11:20:00,55.61,55.64,55.48,55.48,150484.0,53.3419,53.3707,53.2173,53.2173,150484.0
2019-06-07 11:30:00,55.49,55.55,55.43,55.53,113966.0,53.2268,53.2844,53.1693,53.2652,113966.0
2019-06-07 11:40:00,55.54,55.56,55.38,55.45,246371.0,53.2748,53.294,53.1213,53.1885,246371.0
2019-06-07 11:50:00,55.45,55.55,55.38,55.54,84474.0,53.1885,53.2844,53.1213,53.2748,84474.0
2019-06-07 12:00:00,55.54,55.54,55.37,55.49,40103.0,53.2748,53.2748,53.1117,53.2268,40103.0
2019-06-07 12:10:00,55.49,55.59,55.49,55.56,47411.0,53.2268,53.3228,53.2268,53.294,47411.0
2019-06-07 12:20:00,55.56,55.7,55.55,55.66,54665.0,53.294,53.4283,53.2844,53.3899,54665.0
2019-06-07 12:30:00,55.66,55.66,55.5,55.51,42438.0,53.3899,53.3899,53.2364,53.246,42438.0
2019-06-07 12:40:00,55.5,55.5,55.37,55.42,65116.0,53.2364,53.2364,53.1117,53.1597,65116.0
2019-06-07 12:50:00,55.41,55.49,55.38,55.48,38050.0,53.1501,53.2268,53.1213,53.2173,38050.0
2019-06-07 13:00:00,55.48,55.48,55.38,55.41,26424.0,53.2173,53.2173,53.1213,53.1501,26424.0
2019-06-07 13:10:00,55.41,55.42,55.32,55.35,27025.0,53.1501,53.1597,53.0638,53.0926,27025.0
2019-06-07 13:20:00,55.35,55.38,55.27,55.31,45052.0,53.0926,53.1213,53.0158,53.0542,45052.0
2019-06-07 13:30:00,55.3,55.31,55.26,55.29,28777.0,53.0446,53.0542,53.0062,53.035,28777.0
2019-06-07 13:40:00,55.28,55.29,55.24,55.27,31853.0,53.0254,53.035,52.987,53.0158,31853.0
2019-06-07 13:50:00,55.28,55.35,55.21,55.3,148664.0,53.0254,53.0926,52.9583,53.0446,148664.0
2019-06-07 14:00:00,55.3,55.41,55.29,55.31,55910.0,53.0446,53.1501,53.035,53.0542,55910.0
2019-06-07 14:10:00,55.31,55.36,55.29,55.29,26435.0,53.0542,53.1021,53.035,53.035,26435.0
2019-06-07 14:20:00,55.29,55.35,55.26,55.32,32493.0,53.035,53.0926,53.0062,53.0638,32493.0
2019-06-07 14:30:00,55.32,55.35,55.3,55.34,34510.0,53.0638,53.0926,53.0446,53.083,34510.0
2019-06-07 14:40:00,55.33,55.37,55.25,55.26,30210.0,53.0734,53.1117,52.9966,53.0062,30210.0
2019-06-07 14:50:00,55.25,55.32,55.15,55.19,41752.0,52.9966,53.0638,52.9007,52.9391,41752.0
2019-06-07 15:00:00,55.18,55.21,55.04,55.07,85527.0,52.9295,52.9583,52.7952,52.824,85527.0
2019-06-07 15:10:00,55.08,55.16,55.07,55.11,55933.0,52.8336,52.9103,52.824,52.8623,55933.0
2019-06-07 15:20:00,55.11,55.16,55.08,55.11,56991.0,52.8623,52.9103,52.8336,52.8623,56991.0
2019-06-07 15:30:00,55.11,55.15,55.05,55.11,77661.0,52.8623,52.9007,52.8048,52.8623,77661.0
2019-06-07 15:40:00,55.12,55.15,55.07,55.1,96500.0,52.8719,52.9007,52.824,52.8527,96500.0
2019-06-07 15:50:00,55.1,55.15,55.05,55.07,195068.0,52.8527,52.9007,52.8048,52.824,195068.0
2019-06-10 09:30:00,55.5,55.73,55.46,55.63,177375.0,53.2364,53.4571,53.1981,53.3611,177375.0
2019-06-10 09:40:00,55.64,55.9,55.64,55.74,104925.0,53.3707,53.6201,53.3707,53.4666,104925.0
2019-06-10 09:50:00,55.74,55.87,55.71,55.8,60608.0,53.4666,53.5913,53.4379,53.5242,60608.0
2019-06-10 10:00:00,55.78,55.86,55.71,55.81,89342.0,53.505,53.5818,53.4379,53.5338,89342.0
2019-06-10 10:10:00,55.8,55.82,55.66,55.69,79236.0,53.5242,53.5434,53.3899,53.4187,79236.0
2019-06-10 10:20:00,55.69,55.76,55.65,55.67,67564.0,53.4187,53.4858,53.3803,53.3995,67564.0
2019-06-10 10:30:00,55.67,55.67,55.41,55.44,47813.0,53.3995,53.3995,53.1501,53.1789,47813.0
2019-06-10 10:40:00,55.43,55.51,55.35,55.36,43254.0,53.1693,53.246,53.0926,53.1021,43254.0
2019-06-10 10:50:00,55.37,55.44,55.28,55.29,41432.0,53.1117,53.1789,53.0254,53.035,41432.0
2019-06-10 11:00:00,55.28,55.3,55.18,55.23,48981.0,53.0254,53.0446,52.9295,52.9774,48981.0
2019-06-10 11:10:00,55.23,55.48,55.16,55.25,120911.0,52.9774,53.2173,52.9103,52.9966,120911.0
2019-06-10 11:20:00,55.26,55.29,55.16,55.2,58188.0,53.0062,53.035,52.9103,52.9487,58188.0
2019-06-10 11:30:00,55.2,55.27,55.19,55.21,48367.0,52.9487,53.0158,52.9391,52.9583,48367.0
2019-06-10 11:40:00,55.21,55.29,55.18,55.2,42534.0,52.9583,53.035,52.9295,52.9487,42534.0
2019-06-10 11:50:00,55.2,55.26,55.19,55.21,50955.0,52.9487,53.0062,52.9391,52.9583,50955.0
2019-06-10 12:00:00,55.21,55.29,55.2,55.2,19044.0,52.9583,53.035,52.9487,52.9487,19044.0
2019-06-10 12:10:00,55.2,55.23,55.15,55.16,50208.0,52.9487,52.9774,52.9007,52.9103,50208.0
2019-06-10 12:20:00,55.15,55.16,55.0,55.07,54752.0,52.9007,52.9103,52.7568,52.824,54752.0
2019-06-10 12:30:00,55.06,55.14,55.03,55.14,32863.0,52.8144,52.8911,52.7856,52.8911,32863.0
2019-06-10 12:40:00,55.13,55.13,54.93,54.95,57889.0,52.8815,52.8815,52.6897,52.7089,57889.0
2019-06-10 12:50:00,54.94,54.95,54.9,54.93,42062.0,52.6993,52.7089,52.6609,52.6897,42062.0
2019-06-10 13:00:00,54.94,54.98,54.87,54.88,51803.0,52.6993,52.7376,52.6321,52.6417,51803.0
2019-06-10 13:10:00,54.89,54.96,54.89,54.95,35217.0,52.6513,52.7185,52.6513,52.7089,35217.0
2019-06-10 13:20:00,54.95,54.99,54.9,54.91,32421.0,52.7089,52.7472,52.6609,52.6705,32421.0
2019-06-10 13:30:00,54.91,54.97,54.91,54.95,23285.0,52.6705,52.7281,52.6705,52.7089,23285.0
2019-06-10 13:40:00,54.96,55.03,54.94,54.98,45627.0,52.7185,52.7856,52.6993,52.7376,45627.0
2019-06-10 13:50:00,54.98,55.02,54.93,55.01,20371.0,52.7376,52.776,52.6897,52.7664,20371.0
2019-06-10 14:00:00,55.0,55.01,54.9,54.95,40815.0,52.7568,52.7664,52.6609,52.7089,40815.0
2019-06-10 14:10:00,54.96,54.96,54.75,54.75,89596.0,52.7185,52.7185,52.517,52.517,89596.0
2019-06-10 14:20:00,54.77,54.84,54.76,54.77,88841.0,52.5362,52.6034,52.5266,52.5362,88841.0
2019-06-10 14:30:00,54.76,54.96,54.74,54.94,56152.0,52.5266,52.7185,52.5074,52.6993,56152.0
2019-06-10 14:40:00,54.94,54.96,54.85,54.88,45000.0,52.6993,52.7185,52.6129,52.6417,45000.0
2019-06-10 14:50:00,54.88,54.9,54.83,54.84,41410.0,52.6417,52.6609,52.5938,52.6034,41410.0
2019-06-10 15:00:00,54.85,54.92,54.81,54.91,38062.0,52.6129,52.6801,52.5746,52.6705,38062.0
2019-06-10 15:10:00,54.91,54.92,54.85,54.88,39722.0,52.6705,52.6801,52.6129,52.6417,39722.0
2019-06-10 15:20:00,54.89,54.91,54.8,54.81,47117.0,52.6513,52.6705,52.565,52.5746,47117.0
2019-06-10 15:30:00,54.8,54.92,54.78,54.79,89073.0,52.565,52.6801,52.5458,52.5554,89073.0
2019-06-10 15:40:00,54.8,54.84,54.68,54.7,132592.0,52.565,52.6034,52.4499,52.4691,132592.0
2019-06-10 15:50:00,54.7,54.76,54.65,54.71,291247.0,52.4691,52.5266,52.4211,52.4787,291247.0
2019-06-11 09:30:00,55.02,55.31,54.91,54.92,204731.0,52.776,53.0542,52.6705,52.6801,204731.0
2019-06-11 09:40:00,54.89,55.09,54.8,54.95,70207.0,52.6513,52.8432,52.565,52.7089,70207.0
2019-06-11 09:50:00,54.95,54.95,54.81,54.89,59535.0,52.7089,52.7089,52.5746,52.6513,59535.0
2019-06-11 10:00:00,54.89,54.97,54.85,54.93,76182.0,52.6513,52.7281,52.6129,52.6897,76182.0
2019-06-11 10:10:00,54.91,54.97,54.84,54.87,28339.0,52.6705,52.7281,52.6034,52.6321,28339.0
2019-06-11 10:20:00,54.89,54.9,54.74,54.76,61207.0,52.6513,52.6609,52.5074,52.5266,61207.0
2019-06-11 10:30:00,54.76,54.77,54.61,54.64,37957.0,52.5266,52.5362,52.3827,52.4115,37957.0
2019-06-11 10:40:00,54.64,54.64,54.53,54.61,56801.0,52.4115,52.4115,52.306,52.3827,56801.0
2019-06-11 10:50:00,54.6,54.65,54.56,54.61,33972.0,52.3731,52.4211,52.3348,52.3827,33972.0
2019-06-11 11:00:00,54.61,54.66,54.56,54.6,26044.0,52.3827,52.4307,52.3348,52.3731,26044.0
2019-06-11 11:10:00,54.58,54.64,54.56,54.57,25169.0,52.354,52.4115,52.3348,52.3444,25169.0
2019-06-11 11:20:00,54.57,54.65,54.56,54.57,49295.0,52.3444,52.4211,52.3348,52.3444,49295.0
2019-06-11 11:30:00,54.57,54.63,54.54,54.61,42732.0,52.3444,52.4019,52.3156,52.3827,42732.0
2019-06-11 11:40:00,54.61,54.71,54.6,54.7,45070.0,52.3827,52.4787,52.3731,52.4691,45070.0
2019-06-11 11:50:00,54.7,54.75,54.64,54.69,28727.0,52.4691,52.517,52.4115,52.4595,28727.0
2019-06-11 12:00:00,54.68,54.71,54.56,54.57,29380.0,52.4499,52.4787,52.3348,52.3444,29380.0
2019-06-11 12:10:00,54.56,54.6,54.52,54.56,20756.0,52.3348,52.3731,52.2964,52.3348,20756.0
2019-06-11 12:20:00,54.55,54.61,54.5,54.55,18575.0,52.3252,52.3827,52.2772,52.3252,18575.0
2019-06-11 12:30:00,54.54,54.64,54.54,54.59,18519.0,52.3156,52.4115,52.3156,52.3635,18519.0
2019-06-11 12:40:00,54.58,54.62,54.53,54.55,28138.0,52.354,52.3923,52.306,52.3252,28138.0
2019-06-11 12:50:00,54.55,54.57,54.48,54.5,43500.0,52.3252,52.3444,52.258,52.2772,43500.0
2019-06-11 13:00:00,54.49,54.56,54.48,54.54,18008.0,52.2676,52.3348,52.258,52.3156,18008.0
2019-06-11 13:10:00,54.54,54.6,54.52,54.58,20066.0,52.3156,52.3731,52.2964,52.354,20066.0
2019-06-11 13:20:00,54.57,54.63,54.57,54.59,25132.0,52.3444,52.4019,52.3444,52.3635,25132.0
2019-06-11 13:30:00,54.58,54.68,54.55,54.66,33988.0,52.354,52.4499,52.3252,52.4307,33988.0
2019-06-11 13:40:00,54.66,54.71,54.63,54.68,21133.0,52.4307,52.4787,52.4019,52.4499,21133.0
2019-06-11 13:50:00,54.68,54.78,54.68,54.75,32108.0,52.4499,52.5458,52.4499,52.517,32108.0
2019-06-11 14:00:00,54.75,54.84,54.74,54.83,47019.0,52.517,52.6034,52.5074,52.5938,47019.0
2019-06-11 14:10:00,54.82,54.83,54.78,54.82,22783.0,52.5842,52.5938,52.5458,52.5842,22783.0
2019-06-11 14:20:00,54.82,54.83,54.78,54.8,20057.0,52.5842,52.5938,52.5458,52.565,20057.0
2019-06-11 14:30:00,54.8,54.8,54.72,54.72,30955.0,52.565,52.565,52.4882,52.4882,30955.0
2019-06-11 14:40:00,54.72,54.74,54.69,54.73,27660.0,52.4882,52.5074,52.4595,52.4978,27660.0
2019-06-11 14:50:00,54.73,54.77,54.72,54.75,34112.0,52.4978,52.5362,52.4882,52.517,34112.0
2019-06-11 15:00:00,54.75,54.81,54.69,54.8,45689.0,52.517,52.5746,52.4595,52.565,45689.0
2019-06-11 15:10:00,54.8,54.83,54.77,54.82,34032.0,52.565,52.5938,52.5362,52.5842,34032.0
2019-06-11 15:20:00,54.82,54.95,54.82,54.95,100233.0,52.5842,52.7089,52.5842,52.7089,100233.0
2019-06-11 15:30:00,54.94,55.01,54.91,54.98,105791.0,52.6993,52.7664,52.6705,52.7376,105791.0
2019-06-11 15:40:00,54.98,54.99,54.86,54.89,90004.0,52.7376,52.7472,52.6225,52.6513,90004.0
2019-06-11 15:50:00,54.89,54.89,54.8,54.88,210777.0,52.6513,52.6513,52.565,52.6417,210777.0
2019-06-12 09:30:00,55.05,55.38,54.9,55.05,134237.0,52.8048,53.1213,52.6609,52.8048,134237.0
2019-06-12 09:40:00,55.07,55.31,55.03,55.09,95388.0,52.824,53.0542,52.7856,52.8432,95388.0
2019-06-12 09:50:00,55.09,55.33,55.07,55.31,79772.0,52.8432,53.0734,52.824,53.0542,79772.0
2019-06-12 10:00:00,55.31,55.33,55.11,55.13,77416.0,53.0542,53.0734,52.8623,52.8815,77416.0
2019-06-12 10:10:00,55.13,55.21,55.05,55.21,45759.0,52.8815,52.9583,52.8048,52.9583,45759.0
2019-06-12 10:20:00,55.2,55.28,55.07,55.12,35754.0,52.9487,53.0254,52.824,52.8719,35754.0
2019-06-12 10:30:00,55.13,55.27,55.09,55.23,128704.0,52.8815,53.0158,52.8432,52.9774,128704.0
2019-06-12 10:40:00,55.24,55.35,55.16,55.26,106992.0,52.987,53.0926,52.9103,53.0062,106992.0
2019-06-12 10:50:00,55.27,55.35,55.23,55.23,55864.0,53.0158,53.0926,52.9774,52.9774,55864.0
2019-06-12 11:00:00,55.22,55.22,55.06,55.12,74117.0,52.9679,52.9679,52.8144,52.8719,74117.0
2019-06-12 11:10:00,55.12,55.22,55.09,55.2,41704.0,52.8719,52.9679,52.8432,52.9487,41704.0
2019-06-12 11:20:00,55.2,55.2,55.09,55.2,49904.0,52.9487,52.9487,52.8432,52.9487,49904.0
2019-06-12 11:30:00,55.2,55.32,55.19,55.3,61346.0,52.9487,53.0638,52.9391,53.0446,61346.0
2019-06-12 11:40:00,55.3,55.43,55.23,55.28,116413.0,53.0446,53.1693,52.9774,53.0254,116413.0
2019-06-12 11:50:00,55.27,55.35,55.24,55.29,128002.0,53.0158,53.0926,52.987,53.035,128002.0
2019-06-12 12:00:00,55.29,55.33,55.26,55.28,30120.0,53.035,53.0734,53.0062,53.0254,30120.0
2019-06-12 12:10:00,55.28,55.3,55.23,55.28,21064.0,53.0254,53.0446,52.9774,53.0254,21064.0
2019-06-12 12:20:00,55.27,55.38,55.27,55.32,38871.0,53.0158,53.1213,53.0158,53.0638,38871.0
2019-06-12 12:30:00,55.32,55.43,55.31,55.4,41744.0,53.0638,53.1693,53.0542,53.1405,41744.0
2019-06-12 12:40:00,55.4,55.47,55.4,55.46,21473.0,53.1405,53.2077,53.1405,53.1981,21473.0
2019-06-12 12:50:00,55.46,55.47,55.37,55.38,21018.0,53.1981,53.2077,53.1117,53.1213,21018.0
2019-06-12 13:00:00,55.38,55.43,55.37,55.39,20528.0,53.1213,53.1693,53.1117,53.1309,20528.0
2019-06-12 13:10:00,55.38,55.38,55.31,55.38,17171.0,53.1213,53.1213,53.0542,53.1213,17171.0
2019-06-12 13:20:00,55.37,55.37,55.3,55.33,32818.0,53.1117,53.1117,53.0446,53.0734,32818.0
2019-06-12 13:30:00,55.32,55.34,55.26,55.27,54132.0,53.0638,53.083,53.0062,53.0158,54132.0
2019-06-12 13:40:00,55.27,55.3,55.2,55.27,36816.0,53.0158,53.0446,52.9487,53.0158,36816.0
2019-06-12 13:50:00,55.27,55.28,55.21,55.23,22817.0,53.0158,53.0254,52.9583,52.9774,22817.0
2019-06-12 14:00:00,55.23,55.31,55.23,55.31,35053.0,52.9774,53.0542,52.9774,53.0542,35053.0
2019-06-12 14:10:00,55.3,55.34,55.29,55.29,46901.0,53.0446,53.083,53.035,53.035,46901.0
2019-06-12 14:20:00,55.29,55.31,55.23,55.31,67247.0,53.035,53.0542,52.9774,53.0542,67247.0
2019-06-12 14:30:00,55.3,55.31,55.22,55.26,31972.0,53.0446,53.0542,52.9679,53.0062,31972.0
2019-06-12 14:40:00,55.25,55.43,55.23,55.4,69416.0,52.9966,53.1693,52.9774,53.1405,69416.0
2019-06-12 14:50:00,55.4,55.4,55.31,55.32,46026.0,53.1405,53.1405,53.0542,53.0638,46026.0
2019-06-12 15:00:00,55.32,55.36,55.26,55.36,56027.0,53.0638,53.1021,53.0062,53.1021,56027.0
2019-06-12 15:10:00,55.36,55.42,55.35,55.41,68614.0,53.1021,53.1597,53.0926,53.1501,68614.0
2019-06-12 15:20:00,55.41,55.43,55.39,55.39,70421.0,53.1501,53.1693,53.1309,53.1309,70421.0
2019-06-12 15:30:00,55.4,55.45,55.39,55.45,162868.0,53.1405,53.1885,53.1309,53.1885,162868.0
2019-06-12 15:40:00,55.45,55.47,55.36,55.39,196576.0,53.1885,53.2077,53.1021,53.1309,196576.0
2019-06-12 15:50:00,55.39,55.48,55.37,55.47,427873.0,53.1309,53.2173,53.1117,53.2077,427873.0
2019-06-13 09:30:00,55.69,56.59,55.67,56.54,281109.0,53.4187,54.282,53.3995,54.234,281109.0
2019-06-13 09:40:00,56.52,56.59,56.31,56.47,224780.0,54.2148,54.282,54.0134,54.1669,224780.0
2019-06-13 09:50:00,56.47,56.59,56.36,56.45,198859.0,54.1669,54.282,54.0614,54.1477,198859.0
2019-06-13 10:00:00,56.45,56.46,56.09,56.2,82550.0,54.1477,54.1573,53.8024,53.9079,82550.0
2019-06-13 10:10:00,56.19,56.44,56.13,56.42,159365.0,53.8983,54.1381,53.8407,54.1189,159365.0
2019-06-13 10:20:00,56.43,56.96,56.38,56.95,329202.0,54.1285,54.6369,54.0805,54.6273,329202.0
2019-06-13 10:30:00,56.93,56.95,56.72,56.86,157842.0,54.6081,54.6273,54.4067,54.541,157842.0
2019-06-13 10:40:00,56.86,56.98,56.84,56.87,156130.0,54.541,54.6561,54.5218,54.5506,156130.0
2019-06-13 10:50:00,56.87,57.01,56.8,56.86,138884.0,54.5506,54.6849,54.4834,54.541,138884.0
2019-06-13 11:00:00,56.87,56.98,56.72,56.81,67325.0,54.5506,54.6561,54.4067,54.493,67325.0
2019-06-13 11:10:00,56.82,56.9,56.78,56.81,56821.0,54.5026,54.5793,54.4642,54.493,56821.0
2019-06-13 11:20:00,56.8,56.87,56.51,56.52,95660.0,54.4834,54.5506,54.2052,54.2148,95660.0
2019-06-13 11:30:00,56.52,56.53,56.4,56.51,107194.0,54.2148,54.2244,54.0997,54.2052,107194.0
2019-06-13 11:40:00,56.51,56.57,56.47,56.5,73943.0,54.2052,54.2628,54.1669,54.1957,73943.0
2019-06-13 11:50:00,56.52,56.59,56.5,56.58,39839.0,54.2148,54.282,54.1957,54.2724,39839.0
2019-06-13 12:00:00,56.58,56.69,56.57,56.68,40610.0,54.2724,54.3779,54.2628,54.3683,40610.0
2019-06-13 12:10:00,56.68,56.9,56.66,56.89,142937.0,54.3683,54.5793,54.3491,54.5697,142937.0
2019-06-13 12:20:00,56.9,56.92,56.75,56.76,69055.0,54.5793,54.5985,54.4355,54.445,69055.0
2019-06-13 12:30:00,56.76,56.91,56.71,56.89,141413.0,54.445,54.5889,54.3971,54.5697,141413.0
2019-06-13 12:40:00,56.87,57.0,56.86,56.92,90625.0,54.5506,54.6753,54.541,54.5985,90625.0
2019-06-13 12:50:00,56.92,57.05,56.91,57.05,45392.0,54.5985,54.7232,54.5889,54.7232,45392.0
2019-06-13 13:00:00,57.05,57.08,56.96,57.01,139028.0,54.7232,54.752,54.6369,54.6849,139028.0
2019-06-13 13:10:00,57.01,57.07,56.96,57.06,41977.0,54.6849,54.7424,54.6369,54.7328,41977.0
2019-06-13 13:20:00,57.05,57.16,57.05,57.12,62322.0,54.7232,54.8287,54.7232,54.7904,62322.0
2019-06-13 13:30:00,57.13,57.2,57.08,57.17,75951.0,54.8,54.8671,54.752,54.8383,75951.0
2019-06-13 13:40:00,57.17,57.17,57.07,57.16,74678.0,54.8383,54.8383,54.7424,54.8287,74678.0
2019-06-13 13:50:00,57.16,57.24,57.11,57.16,148560.0,54.8287,54.9055,54.7808,54.8287,148560.0
2019-06-13 14:00:00,57.15,57.17,57.04,57.04,48605.0,54.8191,54.8383,54.7136,54.7136,48605.0
2019-06-13 14:10:00,57.04,57.1,56.82,56.86,231754.0,54.7136,54.7712,54.5026,54.541,231754.0
2019-06-13 14:20:00,56.87,56.89,56.78,56.85,82989.0,54.5506,54.5697,54.4642,54.5314,82989.0
2019-06-13 14:30:00,56.85,56.88,56.64,56.65,68822.0,54.5314,54.5602,54.3299,54.3395,68822.0
2019-06-13 14:40:00,56.65,56.65,56.54,56.63,98434.0,54.3395,54.3395,54.234,54.3203,98434.0
2019-06-13 14:50:00,56.63,56.69,56.59,56.65,122275.0,54.3203,54.3779,54.282,54.3395,122275.0
2019-06-13 15:00:00,56.64,56.65,56.47,56.49,126015.0,54.3299,54.3395,54.1669,54.1861,126015.0
2019-06-13 15:10:00,56.5,56.57,56.49,56.54,91284.0,54.1957,54.2628,54.1861,54.234,91284.0
2019-06-13 15:20:00,56.54,56.58,56.49,56.53,68961.0,54.234,54.2724,54.1861,54.2244,68961.0
2019-06-13 15:30:00,56.52,56.57,56.48,56.5,109580.0,54.2148,54.2628,54.1765,54.1957,109580.0
2019-06-13 15:40:00,56.51,56.56,56.41,56.44,205232.0,54.2052,54.2532,54.1093,54.1381,205232.0
2019-06-13 15:50:00,56.44,56.55,56.38,56.53,340717.0,54.1381,54.2436,54.0805,54.2244,340717.0
2019-06-14 09:30:00,56.57,56.63,56.26,56.38,85300.0,54.2628,54.3203,53.9654,54.0805,85300.0
2019-06-14 09:40:00,56.38,56.53,56.29,56.52,150983.0,54.0805,54.2244,53.9942,54.2148,150983.0
2019-06-14 09:50:00,56.48,56.63,56.33,56.36,45692.0,54.1765,54.3203,54.0326,54.0614,45692.0
2019-06-14 10:00:00,56.33,56.37,56.16,56.32,83485.0,54.0326,54.071,53.8695,54.023,83485.0
2019-06-14 10:10:00,56.31,56.33,56.03,56.07,108376.0,54.0134,54.0326,53.7448,53.7832,108376.0
2019-06-14 10:20:00,56.06,56.12,56.04,56.05,34025.0,53.7736,53.8311,53.7544,53.764,34025.0
2019-06-14 10:30:00,56.05,56.06,55.91,55.96,61365.0,53.764,53.7736,53.6297,53.6777,61365.0
2019-06-14 10:40:00,55.96,56.24,55.96,56.24,38237.0,53.6777,53.9463,53.6777,53.9463,38237.0
2019-06-14 10:50:00,56.24,56.37,56.24,56.3,97569.0,53.9463,54.071,53.9463,54.0038,97569.0
2019-06-14 11:00:00,56.32,56.32,55.84,55.93,190279.0,54.023,54.023,53.5626,53.6489,190279.0
2019-06-14 11:10:00,55.91,56.07,55.85,55.85,161799.0,53.6297,53.7832,53.5722,53.5722,161799.0
2019-06-14 11:20:00,55.84,56.17,55.81,56.16,124900.0,53.5626,53.8791,53.5338,53.8695,124900.0
2019-06-14 11:30:00,56.16,56.21,56.13,56.16,42874.0,53.8695,53.9175,53.8407,53.8695,42874.0
2019-06-14 11:40:00,56.16,56.16,56.0,56.02,108452.0,53.8695,53.8695,53.716,53.7352,108452.0
2019-06-14 11:50:00,56.02,56.08,55.92,55.97,143263.0,53.7352,53.7928,53.6393,53.6873,143263.0
2019-06-14 12:00:00,55.96,55.96,55.83,55.87,89169.0,53.6777,53.6777,53.553,53.5913,89169.0
2019-06-14 12:10:00,55.87,55.89,55.84,55.86,45443.0,53.5913,53.6105,53.5626,53.5818,45443.0
2019-06-14 12:20:00,55.87,55.91,55.85,55.89,28014.0,53.5913,53.6297,53.5722,53.6105,28014.0
2019-06-14 12:30:00,55.89,55.93,55.88,55.91,46455.0,53.6105,53.6489,53.6009,53.6297,46455.0
2019-06-14 12:40:00,55.9,55.91,55.85,55.89,90719.0,53.6201,53.6297,53.5722,53.6105,90719.0
2019-06-14 12:50:00,55.89,55.91,55.82,55.83,37968.0,53.6105,53.6297,53.5434,53.553,37968.0
2019-06-14 13:00:00,55.83,55.88,55.82,55.88,49368.0,53.553,53.6009,53.5434,53.6009,49368.0
2019-06-14 13:10:00,55.88,55.91,55.83,55.91,139132.0,53.6009,53.6297,53.553,53.6297,139132.0
2019-06-14 13:20:00,55.9,55.94,55.88,55.91,52498.0,53.6201,53.6585,53.6009,53.6297,52498.0
2019-06-14 13:30:00,55.91,55.93,55.87,55.91,59425.0,53.6297,53.6489,53.5913,53.6297,59425.0
2019-06-14 13:40:00,55.91,55.91,55.85,55.86,17767.0,53.6297,53.6297,53.5722,53.5818,17767.0
2019-06-14 13:50:00,55.86,55.87,55.78,55.83,33782.0,53.5818,53.5913,53.505,53.553,33782.0
2019-06-14 14:00:00,55.82,55.85,55.81,55.83,29447.0,53.5434,53.5722,53.5338,53.553,29447.0
2019-06-14 14:10:00,55.82,55.9,55.81,55.88,57162.0,53.5434,53.6201,53.5338,53.6009,57162.0
2019-06-14 14:20:00,55.88,55.95,55.84,55.95,97040.0,53.6009,53.6681,53.5626,53.6681,97040.0
2019-06-14 14:30:00,55.95,55.98,55.87,55.87,50172.0,53.6681,53.6969,53.5913,53.5913,50172.0
2019-06-14 14:40:00,55.88,55.98,55.87,55.95,155819.0,53.6009,53.6969,53.5913,53.6681,155819.0
2019-06-14 14:50:00,55.95,55.97,55.91,55.92,42556.0,53.6681,53.6873,53.6297,53.6393,42556.0
2019-06-14 15:00:00,55.93,56.0,55.92,55.95,86710.0,53.6489,53.716,53.6393,53.6681,86710.0
2019-06-14 15:10:00,55.95,55.97,55.94,55.96,50949.0,53.6681,53.6873,53.6585,53.6777,50949.0
2019-06-14 15:20:00,55.96,55.98,55.94,55.94,63614.0,53.6777,53.6969,53.6585,53.6585,63614.0
2019-06-14 15:30:00,55.94,56.03,55.93,55.99,100215.0,53.6585,53.7448,53.6489,53.7065,100215.0
2019-06-14 15:40:00,56.0,56.0,55.93,55.95,142163.0,53.716,53.716,53.6489,53.6681,142163.0
2019-06-14 15:50:00,55.95,56.04,55.94,55.99,325725.0,53.6681,53.7544,53.6585,53.7065,325725.0
2019-06-17 09:30:00,55.78,55.8,55.35,55.35,161026.0,53.505,53.5242,53.0926,53.0926,161026.0
2019-06-17 09:40:00,55.36,55.57,55.26,55.52,114374.0,53.1021,53.3036,53.0062,53.2556,114374.0
2019-06-17 09:50:00,55.52,55.7,55.45,55.56,108798.0,53.2556,53.4283,53.1885,53.294,108798.0
2019-06-17 10:00:00,55.57,55.64,55.49,55.61,104456.0,53.3036,53.3707,53.2268,53.3419,104456.0
2019-06-17 10:10:00,55.61,55.69,55.53,55.6,83544.0,53.3419,53.4187,53.2652,53.3324,83544.0
2019-06-17 10:20:00,55.6,55.68,55.51,55.51,57281.0,53.3324,53.4091,53.246,53.246,57281.0
2019-06-17 10:30:00,55.52,55.54,55.39,55.54,62156.0,53.2556,53.2748,53.1309,53.2748,62156.0
2019-06-17 10:40:00,55.54,55.61,55.51,55.6,100611.0,53.2748,53.3419,53.246,53.3324,100611.0
2019-06-17 10:50:00,55.59,55.61,55.46,55.47,55647.0,53.3228,53.3419,53.1981,53.2077,55647.0
2019-06-17 11:00:00,55.46,55.55,55.44,55.45,63931.0,53.1981,53.2844,53.1789,53.1885,63931.0
2019-06-17 11:10:00,55.44,55.48,55.37,55.41,59696.0,53.1789,53.2173,53.1117,53.1501,59696.0
2019-06-17 11:20:00,55.41,55.5,55.4,55.48,59733.0,53.1501,53.2364,53.1405,53.2173,59733.0
2019-06-17 11:30:00,55.48,55.61,55.47,55.53,148126.0,53.2173,53.3419,53.2077,53.2652,148126.0
2019-06-17 11:40:00,55.53,55.64,55.47,55.64,46910.0,53.2652,53.3707,53.2077,53.3707,46910.0
2019-06-17 11:50:00,55.65,55.69,55.59,55.62,64802.0,53.3803,53.4187,53.3228,53.3515,64802.0
2019-06-17 12:00:00,55.62,55.66,55.57,55.58,87981.0,53.3515,53.3899,53.3036,53.3132,87981.0
2019-06-17 12:10:00,55.57,55.57,55.39,55.39,48731.0,53.3036,53.3036,53.1309,53.1309,48731.0
2019-06-17 12:20:00,55.4,55.47,55.36,55.46,27013.0,53.1405,53.2077,53.1021,53.1981,27013.0
2019-06-17 12:30:00,55.46,55.54,55.43,55.51,22470.0,53.1981,53.2748,53.1693,53.246,22470.0
2019-06-17 12:40:00,55.51,55.54,55.48,55.51,19906.0,53.246,53.2748,53.2173,53.246,19906.0
2019-06-17 12:50:00,55.51,55.54,55.49,55.5,18473.0,53.246,53.2748,53.2268,53.2364,18473.0
2019-06-17 13:00:00,55.49,55.57,55.45,55.55,33771.0,53.2268,53.3036,53.1885,53.2844,33771.0
2019-06-17 13:10:00,55.55,55.57,55.5,55.52,132784.0,53.2844,53.3036,53.2364,53.2556,132784.0
2019-06-17 13:20:00,55.52,55.57,55.48,55.51,91604.0,53.2556,53.3036,53.2173,53.246,91604.0
2019-06-17 13:30:00,55.51,55.54,55.48,55.53,27935.0,53.246,53.2748,53.2173,53.2652,27935.0
2019-06-17 13:40:00,55.53,55.55,55.51,55.53,36477.0,53.2652,53.2844,53.246,53.2652,36477.0
2019-06-17 13:50:00,55.53,55.54,55.43,55.44,46267.0,53.2652,53.2748,53.1693,53.1789,46267.0
2019-06-17 14:00:00,55.44,55.46,55.38,55.4,85583.0,53.1789,53.1981,53.1213,53.1405,85583.0
2019-06-17 14:10:00,55.4,55.51,55.4,55.51,35264.0,53.1405,53.246,53.1405,53.246,35264.0
2019-06-17 14:20:00,55.51,55.51,55.45,55.5,80817.0,53.246,53.246,53.1885,53.2364,80817.0
2019-06-17 14:30:00,55.5,55.72,55.49,55.71,67308.0,53.2364,53.4475,53.2268,53.4379,67308.0
2019-06-17 14:40:00,55.71,55.79,55.69,55.78,51999.0,53.4379,53.5146,53.4187,53.505,51999.0
2019-06-17 14:50:00,55.78,55.79,55.68,55.69,42860.0,53.505,53.5146,53.4091,53.4187,42860.0
2019-06-17 15:00:00,55.69,55.77,55.67,55.77,46532.0,53.4187,53.4954,53.3995,53.4954,46532.0
2019-06-17 15:10:00,55.77,55.93,55.76,55.87,82697.0,53.4954,53.6489,53.4858,53.5913,82697.0
2019-06-17 15:20:00,55.87,55.93,55.86,55.91,82903.0,53.5913,53.6489,53.5818,53.6297,82903.0
2019-06-17 15:30:00,55.9,55.94,55.79,55.82,95200.0,53.6201,53.6585,53.5146,53.5434,95200.0
2019-06-17 15:40:00,55.83,55.85,55.74,55.75,117510.0,53.553,53.5722,53.4666,53.4762,117510.0
2019-06-17 15:50:00,55.75,55.75,55.59,55.67,369633.0,53.4762,53.4762,53.3228,53.3995,369633.0
2019-06-18 09:30:00,55.95,55.99,55.46,55.97,183183.0,53.6681,53.7065,53.1981,53.6873,183183.0
2019-06-18 09:40:00,55.95,56.41,55.93,56.39,172389.0,53.6681,54.1093,53.6489,54.0901,172389.0
2019-06-18 09:50:00,56.37,56.41,56.25,56.28,95271.0,54.071,54.1093,53.9558,53.9846,95271.0
2019-06-18 10:00:00,56.26,56.41,56.17,56.26,67562.0,53.9654,54.1093,53.8791,53.9654,67562.0
2019-06-18 10:10:00,56.25,56.31,56.08,56.21,138953.0,53.9558,54.0134,53.7928,53.9175,138953.0
2019-06-18 10:20:00,56.22,56.45,56.22,56.44,58421.0,53.9271,54.1477,53.9271,54.1381,58421.0
2019-06-18 10:30:00,56.47,56.52,56.31,56.32,70480.0,54.1669,54.2148,54.0134,54.023,70480.0
2019-06-18 10:40:00,56.32,56.44,56.3,56.4,41299.0,54.023,54.1381,54.0038,54.0997,41299.0
2019-06-18 10:50:00,56.4,56.4,56.31,56.36,47425.0,54.0997,54.0997,54.0134,54.0614,47425.0
2019-06-18 11:00:00,56.36,56.5,56.34,56.38,56789.0,54.0614,54.1957,54.0422,54.0805,56789.0
2019-06-18 11:10:00,56.38,56.42,56.35,56.38,39962.0,54.0805,54.1189,54.0518,54.0805,39962.0
2019-06-18 11:20:00,56.38,56.41,56.22,56.31,95535.0,54.0805,54.1093,53.9271,54.0134,95535.0
2019-06-18 11:30:00,56.31,56.36,56.25,56.33,57209.0,54.0134,54.0614,53.9558,54.0326,57209.0
2019-06-18 11:40:00,56.32,56.38,56.15,56.2,65735.0,54.023,54.0805,53.8599,53.9079,65735.0
2019-06-18 11:50:00,56.2,56.21,56.08,56.12,57212.0,53.9079,53.9175,53.7928,53.8311,57212.0
2019-06-18 12:00:00,56.13,56.17,56.07,56.13,31501.0,53.8407,53.8791,53.7832,53.8407,31501.0
2019-06-18 12:10:00,56.13,56.21,56.05,56.1,23245.0,53.8407,53.9175,53.764,53.812,23245.0
2019-06-18 12:20:00,56.1,56.18,56.09,56.13,42712.0,53.812,53.8887,53.8024,53.8407,42712.0
2019-06-18 12:30:00,56.13,56.15,56.1,56.14,27307.0,53.8407,53.8599,53.812,53.8503,27307.0
2019-06-18 12:40:00,56.13,56.14,56.07,56.09,56041.0,53.8407,53.8503,53.7832,53.8024,56041.0
2019-06-18 12:50:00,56.11,56.11,55.93,55.96,53349.0,53.8216,53.8216,53.6489,53.6777,53349.0
2019-06-18 13:00:00,55.95,55.98,55.91,55.92,47596.0,53.6681,53.6969,53.6297,53.6393,47596.0
2019-06-18 13:10:00,55.91,56.03,55.9,56.01,52837.0,53.6297,53.7448,53.6201,53.7256,52837.0
2019-06-18 13:20:00,56.02,56.05,55.98,55.99,38193.0,53.7352,53.764,53.6969,53.7065,38193.0
2019-06-18 13:30:00,56.0,56.02,55.97,56.01,22159.0,53.716,53.7352,53.6873,53.7256,22159.0
2019-06-18 13:40:00,56.0,56.08,55.98,55.98,51506.0,53.716,53.7928,53.6969,53.6969,51506.0
2019-06-18 13:50:00,55.98,56.06,55.98,56.05,30625.0,53.6969,53.7736,53.6969,53.764,30625.0
2019-06-18 14:00:00,56.05,56.09,56.03,56.09,65808.0,53.764,53.8024,53.7448,53.8024,65808.0
2019-06-18 14:10:00,56.09,56.23,56.09,56.21,68780.0,53.8024,53.9367,53.8024,53.9175,68780.0
2019-06-18 14:20:00,56.21,56.23,56.15,56.15,40997.0,53.9175,53.9367,53.8599,53.8599,40997.0
2019-06-18 14:30:00,56.14,56.14,56.06,56.08,44837.0,53.8503,53.8503,53.7736,53.7928,44837.0
2019-06-18 14:40:00,56.09,56.1,55.99,56.03,117033.0,53.8024,53.812,53.7065,53.7448,117033.0
2019-06-18 14:50:00,56.02,56.05,56.0,56.0,47389.0,53.7352,53.764,53.716,53.716,47389.0
2019-06-18 15:00:00,56.01,56.01,55.93,55.95,68577.0,53.7256,53.7256,53.6489,53.6681,68577.0
2019-06-18 15:10:00,55.95,55.99,55.93,55.98,54391.0,53.6681,53.7065,53.6489,53.6969,54391.0
2019-06-18 15:20:00,55.98,56.06,55.97,56.06,54726.0,53.6969,53.7736,53.6873,53.7736,54726.0
2019-06-18 15:30:00,56.05,56.05,55.87,55.87,115752.0,53.764,53.764,53.5913,53.5913,115752.0
2019-06-18 15:40:00,55.87,56.0,55.86,55.98,106298.0,53.5913,53.716,53.5818,53.6969,106298.0
2019-06-18 15:50:00,55.98,56.07,55.89,56.05,291566.0,53.6969,53.7832,53.6105,53.764,291566.0
2019-06-19 09:30:00,56.28,56.31,55.95,55.99,100338.0,53.9846,54.0134,53.6681,53.7065,100338.0
2019-06-19 09:40:00,56.03,56.28,56.01,56.24,68985.0,53.7448,53.9846,53.7256,53.9463,68985.0
2019-06-19 09:50:00,56.23,56.25,56.15,56.22,63346.0,53.9367,53.9558,53.8599,53.9271,63346.0
2019-06-19 10:00:00,56.23,56.3,56.18,56.29,116734.0,53.9367,54.0038,53.8887,53.9942,116734.0
2019-06-19 10:10:00,56.3,56.4,56.29,56.35,78733.0,54.0038,54.0997,53.9942,54.0518,78733.0
2019-06-19 10:20:00,56.36,56.5,56.34,56.37,81553.0,54.0614,54.1957,54.0422,54.071,81553.0
2019-06-19 10:30:00,56.37,56.46,56.28,56.42,97754.0,54.071,54.1573,53.9846,54.1189,97754.0
2019-06-19 10:40:00,56.4,56.41,56.32,56.34,49643.0,54.0997,54.1093,54.023,54.0422,49643.0
2019-06-19 10:50:00,56.34,56.4,56.3,56.36,33848.0,54.0422,54.0997,54.0038,54.0614,33848.0
2019-06-19 11:00:00,56.37,56.41,56.32,56.33,50880.0,54.071,54.1093,54.023,54.0326,50880.0
2019-06-19 11:10:00,56.32,56.33,56.17,56.18,61203.0,54.023,54.0326,53.8791,53.8887,61203.0
2019-06-19 11:20:00,56.18,56.26,56.18,56.26,27031.0,53.8887,53.9654,53.8887,53.9654,27031.0
2019-06-19 11:30:00,56.26,56.33,56.24,56.29,25809.0,53.9654,54.0326,53.9463,53.9942,25809.0
2019-06-19 11:40:00,56.3,56.34,56.26,56.28,58763.0,54.0038,54.0422,53.9654,53.9846,58763.0
2019-06-19 11:50:00,56.28,56.3,56.25,56.28,36415.0,53.9846,54.0038,53.9558,53.9846,36415.0
2019-06-19 12:00:00,56.27,56.28,56.21,56.23,20299.0,53.975,53.9846,53.9175,53.9367,20299.0
2019-06-19 12:10:00,56.23,56.26,56.18,56.22,40481.0,53.9367,53.9654,53.8887,53.9271,40481.0
2019-06-19 12:20:00,56.22,56.24,56.15,56.15,33451.0,53.9271,53.9463,53.8599,53.8599,33451.0
2019-06-19 12:30:00,56.15,56.16,56.12,56.16,37721.0,53.8599,53.8695,53.8311,53.8695,37721.0
2019-06-19 12:40:00,56.17,56.18,56.12,56.16,21729.0,53.8791,53.8887,53.8311,53.8695,21729.0
2019-06-19 12:50:00,56.16,56.18,56.12,56.13,20422.0,53.8695,53.8887,53.8311,53.8407,20422.0
2019-06-19 13:00:00,56.13,56.2,56.11,56.2,24273.0,53.8407,53.9079,53.8216,53.9079,24273.0
2019-06-19 13:10:00,56.2,56.24,56.18,56.21,21957.0,53.9079,53.9463,53.8887,53.9175,21957.0
2019-06-19 13:20:00,56.2,56.27,56.2,56.27,39099.0,53.9079,53.975,53.9079,53.975,39099.0
2019-06-19 13:30:00,56.27,56.28,56.23,56.23,26510.0,53.975,53.9846,53.9367,53.9367,26510.0
2019-06-19 13:40:00,56.23,56.29,56.22,56.29,19895.0,53.9367,53.9942,53.9271,53.9942,19895.0
2019-06-19 13:50:00,56.28,56.37,56.25,56.34,37777.0,53.9846,54.071,53.9558,54.0422,37777.0
2019-06-19 14:00:00,56.34,56.56,56.18,56.38,142400.0,54.0422,54.2532,53.8887,54.0805,142400.0
2019-06-19 14:10:00,56.37,56.42,56.31,56.32,48702.0,54.071,54.1189,54.0134,54.023,48702.0
2019-06-19 14:20:00,56.31,56.32,56.24,56.29,40298.0,54.0134,54.023,53.9463,53.9942,40298.0
2019-06-19 14:30:00,56.28,56.42,56.27,56.28,50818.0,53.9846,54.1189,53.975,53.9846,50818.0
2019-06-19 14:40:00,56.27,56.36,56.23,56.27,54837.0,53.975,54.0614,53.9367,53.975,54837.0
2019-06-19 14:50:00,56.27,56.34,56.25,56.26,39320.0,53.975,54.0422,53.9558,53.9654,39320.0
2019-06-19 15:00:00,56.28,56.35,56.27,56.34,38735.0,53.9846,54.0518,53.975,54.0422,38735.0
2019-06-19 15:10:00,56.35,56.37,56.32,56.36,41939.0,54.0518,54.071,54.023,54.0614,41939.0
2019-06-19 15:20:00,56.35,56.36,56.31,56.35,45695.0,54.0518,54.0614,54.0134,54.0518,45695.0
2019-06-19 15:30:00,56.34,56.37,56.28,56.3,61165.0,54.0422,54.071,53.9846,54.0038,61165.0
2019-06-19 15:40:00,56.29,56.42,56.27,56.32,161797.0,53.9942,54.1189,53.975,54.023,161797.0
2019-06-19 15:50:00,56.31,56.49,56.29,56.36,230024.0,54.0134,54.1861,53.9942,54.0614,230024.0
2019-06-20 09:30:00,56.82,56.88,56.23,56.31,239201.0,54.5026,54.5602,53.9367,54.0134,239201.0
2019-06-20 09:40:00,56.31,56.31,55.77,56.05,198435.0,54.0134,54.0134,53.4954,53.764,198435.0
2019-06-20 09:50:00,56.07,56.13,55.98,56.07,73034.0,53.7832,53.8407,53.6969,53.7832,73034.0
2019-06-20 10:00:00,56.07,56.21,55.98,56.03,86756.0,53.7832,53.9175,53.6969,53.7448,86756.0
2019-06-20 10:10:00,56.03,56.11,55.94,56.02,51258.0,53.7448,53.8216,53.6585,53.7352,51258.0
2019-06-20 10:20:00,56.01,56.08,55.87,56.08,60963.0,53.7256,53.7928,53.5913,53.7928,60963.0
2019-06-20 10:30:00,56.1,56.15,56.0,56.05,45036.0,53.812,53.8599,53.716,53.764,45036.0
2019-06-20 10:40:00,56.04,56.05,55.81,55.82,123689.0,53.7544,53.764,53.5338,53.5434,123689.0
2019-06-20 10:50:00,55.82,55.93,55.77,55.86,111500.0,53.5434,53.6489,53.4954,53.5818,111500.0
2019-06-20 11:00:00,55.86,55.91,55.78,55.83,62397.0,53.5818,53.6297,53.505,53.553,62397.0
2019-06-20 11:10:00,55.83,55.88,55.78,55.79,42409.0,53.553,53.6009,53.505,53.5146,42409.0
2019-06-20 11:20:00,55.79,55.84,55.78,55.82,72661.0,53.5146,53.5626,53.505,53.5434,72661.0
2019-06-20 11:30:00,55.81,55.81,55.58,55.62,94346.0,53.5338,53.5338,53.3132,53.3515,94346.0
2019-06-20 11:40:00,55.62,55.62,55.51,55.54,82744.0,53.3515,53.3515,53.246,53.2748,82744.0
2019-06-20 11:50:00,55.54,55.58,55.47,55.5,158745.0,53.2748,53.3132,53.2077,53.2364,158745.0
2019-06-20 12:00:00,55.5,55.52,55.44,55.46,48058.0,53.2364,53.2556,53.1789,53.1981,48058.0
2019-06-20 12:10:00,55.46,55.46,55.32,55.38,74990.0,53.1981,53.1981,53.0638,53.1213,74990.0
2019-06-20 12:20:00,55.37,55.61,55.35,55.57,86437.0,53.1117,53.3419,53.0926,53.3036,86437.0
2019-06-20 12:30:00,55.57,55.69,55.55,55.6,55329.0,53.3036,53.4187,53.2844,53.3324,55329.0
2019-06-20 12:40:00,55.59,55.71,55.55,55.71,52444.0,53.3228,53.4379,53.2844,53.4379,52444.0
2019-06-20 12:50:00,55.71,55.83,55.63,55.78,49849.0,53.4379,53.553,53.3611,53.505,49849.0
2019-06-20 13:00:00,55.78,55.8,55.69,55.72,30413.0,53.505,53.5242,53.4187,53.4475,30413.0
2019-06-20 13:10:00,55.72,55.77,55.7,55.76,33947.0,53.4475,53.4954,53.4283,53.4858,33947.0
2019-06-20 13:20:00,55.75,55.82,55.67,55.81,48969.0,53.4762,53.5434,53.3995,53.5338,48969.0
2019-06-20 13:30:00,55.8,55.92,55.8,55.86,61251.0,53.5242,53.6393,53.5242,53.5818,61251.0
2019-06-20 13:40:00,55.86,55.88,55.83,55.88,33086.0,53.5818,53.6009,53.553,53.6009,33086.0
2019-06-20 13:50:00,55.88,55.93,55.84,55.86,59621.0,53.6009,53.6489,53.5626,53.5818,59621.0
2019-06-20 14:00:00,55.86,55.9,55.8,55.85,68809.0,53.5818,53.6201,53.5242,53.5722,68809.0
2019-06-20 14:10:00,55.85,55.97,55.82,55.96,50017.0,53.5722,53.6873,53.5434,53.6777,50017.0
2019-06-20 14:20:00,55.96,55.98,55.9,55.94,61929.0,53.6777,53.6969,53.6201,53.6585,61929.0
2019-06-20 14:30:00,55.93,55.93,55.86,55.89,42737.0,53.6489,53.6489,53.5818,53.6105,42737.0
2019-06-20 14:40:00,55.89,55.89,55.81,55.85,33881.0,53.6105,53.6105,53.5338,53.5722,33881.0
2019-06-20 14:50:00,55.85,55.86,55.7,55.7,66957.0,53.5722,53.5818,53.4283,53.4283,66957.0
2019-06-20 15:00:00,55.7,55.78,55.66,55.74,141193.0,53.4283,53.505,53.3899,53.4666,141193.0
2019-06-20 15:10:00,55.73,55.83,55.73,55.77,79484.0,53.4571,53.553,53.4571,53.4954,79484.0
2019-06-20 15:20:00,55.78,55.86,55.76,55.8,94047.0,53.505,53.5818,53.4858,53.5242,94047.0
2019-06-20 15:30:00,55.8,55.88,55.78,55.87,121681.0,53.5242,53.6009,53.505,53.5913,121681.0
2019-06-20 15:40:00,55.87,55.99,55.85,55.98,219447.0,53.5913,53.7065,53.5722,53.6969,219447.0
2019-06-20 15:50:00,55.98,56.06,55.96,55.97,467946.0,53.6969,53.7736,53.6777,53.6873,467946.0
2019-06-21 09:30:00,56.0,56.44,55.55,55.79,684848.0,53.716,54.1381,53.2844,53.5146,684848.0
2019-06-21 09:40:00,55.79,56.1,55.77,56.1,200857.0,53.5146,53.812,53.4954,53.812,200857.0
2019-06-21 09:50:00,56.11,56.36,56.08,56.19,144687.0,53.8216,54.0614,53.7928,53.8983,144687.0
2019-06-21 10:00:00,56.2,56.39,56.2,56.35,112802.0,53.9079,54.0901,53.9079,54.0518,112802.0
2019-06-21 10:10:00,56.37,56.41,56.28,56.36,33869.0,54.071,54.1093,53.9846,54.0614,33869.0
2019-06-21 10:20:00,56.37,56.61,56.37,56.55,92519.0,54.071,54.3012,54.071,54.2436,92519.0
2019-06-21 10:30:00,56.55,56.61,56.5,56.6,80435.0,54.2436,54.3012,54.1957,54.2916,80435.0
2019-06-21 10:40:00,56.61,56.67,56.52,56.6,73779.0,54.3012,54.3587,54.2148,54.2916,73779.0
2019-06-21 10:50:00,56.59,56.62,56.53,56.55,37015.0,54.282,54.3108,54.2244,54.2436,37015.0
2019-06-21 11:00:00,56.55,56.86,56.55,56.81,150855.0,54.2436,54.541,54.2436,54.493,150855.0
2019-06-21 11:10:00,56.82,56.82,56.66,56.71,28347.0,54.5026,54.5026,54.3491,54.3971,28347.0
2019-06-21 11:20:00,56.73,56.77,56.67,56.69,38406.0,54.4163,54.4546,54.3587,54.3779,38406.0
2019-06-21 11:30:00,56.69,56.85,56.68,56.75,49547.0,54.3779,54.5314,54.3683,54.4355,49547.0
2019-06-21 11:40:00,56.76,56.77,56.53,56.53,51328.0,54.445,54.4546,54.2244,54.2244,51328.0
2019-06-21 11:50:00,56.52,56.55,56.41,56.46,47295.0,54.2148,54.2436,54.1093,54.1573,47295.0
2019-06-21 12:00:00,56.45,56.55,56.44,56.54,60414.0,54.1477,54.2436,54.1381,54.234,60414.0
2019-06-21 12:10:00,56.53,56.54,56.49,56.5,31742.0,54.2244,54.234,54.1861,54.1957,31742.0
2019-06-21 12:20:00,56.5,56.52,56.46,56.48,42789.0,54.1957,54.2148,54.1573,54.1765,42789.0
2019-06-21 12:30:00,56.48,56.58,56.47,56.57,70022.0,54.1765,54.2724,54.1669,54.2628,70022.0
2019-06-21 12:40:00,56.57,56.67,56.54,56.65,52128.0,54.2628,54.3587,54.234,54.3395,52128.0
2019-06-21 12:50:00,56.65,56.7,56.56,56.57,53886.0,54.3395,54.3875,54.2532,54.2628,53886.0
2019-06-21 13:00:00,56.57,56.61,56.52,56.55,28114.0,54.2628,54.3012,54.2148,54.2436,28114.0
2019-06-21 13:10:00,56.56,56.59,56.54,56.55,19647.0,54.2532,54.282,54.234,54.2436,19647.0
2019-06-21 13:20:00,56.56,56.57,56.51,56.56,21861.0,54.2532,54.2628,54.2052,54.2532,21861.0
2019-06-21 13:30:00,56.56,56.57,56.49,56.53,29888.0,54.2532,54.2628,54.1861,54.2244,29888.0
2019-06-21 13:40:00,56.53,56.56,56.37,56.37,163933.0,54.2244,54.2532,54.071,54.071,163933.0
2019-06-21 13:50:00,56.37,56.54,56.35,56.49,40303.0,54.071,54.234,54.0518,54.1861,40303.0
2019-06-21 14:00:00,56.49,56.53,56.49,56.52,70022.0,54.1861,54.2244,54.1861,54.2148,70022.0
2019-06-21 14:10:00,56.52,56.58,56.46,56.47,43830.0,54.2148,54.2724,54.1573,54.1669,43830.0
2019-06-21 14:20:00,56.48,56.54,56.43,56.5,65392.0,54.1765,54.234,54.1285,54.1957,65392.0
2019-06-21 14:30:00,56.5,56.51,56.3,56.3,64958.0,54.1957,54.2052,54.0038,54.0038,64958.0
2019-06-21 14:40:00,56.3,56.34,56.25,56.33,163721.0,54.0038,54.0422,53.9558,54.0326,163721.0
2019-06-21 14:50:00,56.33,56.34,56.19,56.24,112019.0,54.0326,54.0422,53.8983,53.9463,112019.0
2019-06-21 15:00:00,56.23,56.37,56.19,56.33,82214.0,53.9367,54.071,53.8983,54.0326,82214.0
2019-06-21 15:10:00,56.34,56.47,56.33,56.43,57292.0,54.0422,54.1669,54.0326,54.1285,57292.0
2019-06-21 15:20:00,56.43,56.45,56.36,56.37,56544.0,54.1285,54.1477,54.0614,54.071,56544.0
2019-06-21 15:30:00,56.38,56.39,56.29,56.3,104210.0,54.0805,54.0901,53.9942,54.0038,104210.0
2019-06-21 15:40:00,56.31,56.37,56.18,56.18,167187.0,54.0134,54.071,53.8887,53.8887,167187.0
2019-06-21 15:50:00,56.17,56.18,55.97,55.99,634978.0,53.8791,53.8887,53.6873,53.7065,634978.0
2019-06-24 09:30:00,56.1,56.11,55.67,55.82,93368.0,53.812,53.8216,53.3995,53.5434,93368.0
2019-06-24 09:40:00,55.81,56.13,55.81,56.01,62538.0,53.5338,53.8407,53.5338,53.7256,62538.0
2019-06-24 09:50:00,56.02,56.09,55.96,55.96,73364.0,53.7352,53.8024,53.6777,53.6777,73364.0
2019-06-24 10:00:00,55.96,55.99,55.83,55.95,87049.0,53.6777,53.7065,53.553,53.6681,87049.0
2019-06-24 10:10:00,55.95,55.96,55.74,55.82,53063.0,53.6681,53.6777,53.4666,53.5434,53063.0
2019-06-24 10:20:00,55.82,55.89,55.79,55.89,41074.0,53.5434,53.6105,53.5146,53.6105,41074.0
2019-06-24 10:30:00,55.89,55.95,55.84,55.95,64810.0,53.6105,53.6681,53.5626,53.6681,64810.0
2019-06-24 10:40:00,55.95,56.01,55.91,55.97,54573.0,53.6681,53.7256,53.6297,53.6873,54573.0
2019-06-24 10:50:00,55.97,55.98,55.9,55.93,55158.0,53.6873,53.6969,53.6201,53.6489,55158.0
2019-06-24 11:00:00,55.94,56.01,55.87,55.88,54889.0,53.6585,53.7256,53.5913,53.6009,54889.0
2019-06-24 11:10:00,55.89,55.91,55.81,55.84,60847.0,53.6105,53.6297,53.5338,53.5626,60847.0
2019-06-24 11:20:00,55.84,55.85,55.77,55.84,29256.0,53.5626,53.5722,53.4954,53.5626,29256.0
2019-06-24 11:30:00,55.84,55.91,55.83,55.86,37110.0,53.5626,53.6297,53.553,53.5818,37110.0
2019-06-24 11:40:00,55.86,55.91,55.85,55.91,40640.0,53.5818,53.6297,53.5722,53.6297,40640.0
2019-06-24 11:50:00,55.91,56.01,55.89,55.98,59387.0,53.6297,53.7256,53.6105,53.6969,59387.0
2019-06-24 12:00:00,55.98,56.02,55.91,55.96,66727.0,53.6969,53.7352,53.6297,53.6777,66727.0
2019-06-24 12:10:00,55.97,56.04,55.92,56.04,42496.0,53.6873,53.7544,53.6393,53.7544,42496.0
2019-06-24 12:20:00,56.05,56.05,55.9,55.93,32314.0,53.764,53.764,53.6201,53.6489,32314.0
2019-06-24 12:30:00,55.93,55.94,55.87,55.91,27550.0,53.6489,53.6585,53.5913,53.6297,27550.0
2019-06-24 12:40:00,55.91,55.91,55.85,55.9,29196.0,53.6297,53.6297,53.5722,53.6201,29196.0
2019-06-24 12:50:00,55.89,55.93,55.84,55.87,30708.0,53.6105,53.6489,53.5626,53.5913,30708.0
2019-06-24 13:00:00,55.87,55.92,55.85,55.88,31851.0,53.5913,53.6393,53.5722,53.6009,31851.0
2019-06-24 13:10:00,55.88,55.91,55.81,55.83,29363.0,53.6009,53.6297,53.5338,53.553,29363.0
2019-06-24 13:20:00,55.83,55.84,55.8,55.82,23435.0,53.553,53.5626,53.5242,53.5434,23435.0
2019-06-24 13:30:00,55.81,55.93,55.79,55.92,40942.0,53.5338,53.6489,53.5146,53.6393,40942.0
2019-06-24 13:40:00,55.93,55.95,55.89,55.94,31770.0,53.6489,53.6681,53.6105,53.6585,31770.0
2019-06-24 13:50:00,55.95,55.98,55.88,55.98,27395.0,53.6681,53.6969,53.6009,53.6969,27395.0
2019-06-24 14:00:00,55.97,56.14,55.97,56.11,68966.0,53.6873,53.8503,53.6873,53.8216,68966.0
2019-06-24 14:10:00,56.11,56.15,56.03,56.04,22207.0,53.8216,53.8599,53.7448,53.7544,22207.0
2019-06-24 14:20:00,56.04,56.04,55.98,56.04,21110.0,53.7544,53.7544,53.6969,53.7544,21110.0
2019-06-24 14:30:00,56.04,56.2,56.03,56.19,63776.0,53.7544,53.9079,53.7448,53.8983,63776.0
2019-06-24 14:40:00,56.19,56.2,56.11,56.12,28417.0,53.8983,53.9079,53.8216,53.8311,28417.0
2019-06-24 14:50:00,56.11,56.18,56.1,56.12,40261.0,53.8216,53.8887,53.812,53.8311,40261.0
2019-06-24 15:00:00,56.12,56.18,56.09,56.14,38900.0,53.8311,53.8887,53.8024,53.8503,38900.0
2019-06-24 15:10:00,56.14,56.19,56.12,56.16,52284.0,53.8503,53.8983,53.8311,53.8695,52284.0
2019-06-24 15:20:00,56.16,56.23,56.16,56.17,52269.0,53.8695,53.9367,53.8695,53.8791,52269.0
2019-06-24 15:30:00,56.18,56.2,56.11,56.12,61261.0,53.8887,53.9079,53.8216,53.8311,61261.0
2019-06-24 15:40:00,56.12,56.17,56.08,56.09,94187.0,53.8311,53.8791,53.7928,53.8024,94187.0
2019-06-24 15:50:00,56.09,56.12,56.03,56.07,245324.0,53.8024,53.8311,53.7448,53.7832,245324.0
2019-06-25 09:30:00,56.05,56.32,55.94,56.28,76689.0,53.764,54.023,53.6585,53.9846,76689.0
2019-06-25 09:40:00,56.27,56.36,56.22,56.3,90419.0,53.975,54.0614,53.9271,54.0038,90419.0
2019-06-25 09:50:00,56.31,56.49,56.29,56.44,123272.0,54.0134,54.1861,53.9942,54.1381,123272.0
2019-06-25 10:00:00,56.44,56.5,56.39,56.41,66685.0,54.1381,54.1957,54.0901,54.1093,66685.0
2019-06-25 10:10:00,56.42,56.48,56.33,56.37,58012.0,54.1189,54.1765,54.0326,54.071,58012.0
2019-06-25 10:20:00,56.35,56.59,56.31,56.58,140458.0,54.0518,54.282,54.0134,54.2724,140458.0
2019-06-25 10:30:00,56.58,56.68,56.54,56.66,72833.0,54.2724,54.3683,54.234,54.3491,72833.0
2019-06-25 10:40:00,56.66,56.69,56.62,56.63,40996.0,54.3491,54.3779,54.3108,54.3203,40996.0
2019-06-25 10:50:00,56.63,56.73,56.62,56.64,81849.0,54.3203,54.4163,54.3108,54.3299,81849.0
2019-06-25 11:00:00,56.64,56.66,56.52,56.53,81134.0,54.3299,54.3491,54.2148,54.2244,81134.0
2019-06-25 11:10:00,56.52,56.57,56.43,56.48,78941.0,54.2148,54.2628,54.1285,54.1765,78941.0
2019-06-25 11:20:00,56.49,56.51,56.41,56.43,42098.0,54.1861,54.2052,54.1093,54.1285,42098.0
2019-06-25 11:30:00,56.45,56.45,56.37,56.45,60157.0,54.1477,54.1477,54.071,54.1477,60157.0
2019-06-25 11:40:00,56.46,56.46,56.27,56.27,33206.0,54.1573,54.1573,53.975,53.975,33206.0
2019-06-25 11:50:00,56.27,56.32,56.21,56.24,43731.0,53.975,54.023,53.9175,53.9463,43731.0
2019-06-25 12:00:00,56.25,56.33,56.23,56.31,49955.0,53.9558,54.0326,53.9367,54.0134,49955.0
2019-06-25 12:10:00,56.31,56.32,56.27,56.3,33017.0,54.0134,54.023,53.975,54.0038,33017.0
2019-06-25 12:20:00,56.3,56.3,56.24,56.27,23405.0,54.0038,54.0038,53.9463,53.975,23405.0
2019-06-25 12:30:00,56.27,56.27,56.14,56.17,31298.0,53.975,53.975,53.8503,53.8791,31298.0
2019-06-25 12:40:00,56.18,56.2,56.09,56.2,50297.0,53.8887,53.9079,53.8024,53.9079,50297.0
2019-06-25 12:50:00,56.2,56.21,56.12,56.16,18823.0,53.9079,53.9175,53.8311,53.8695,18823.0
2019-06-25 13:00:00,56.15,56.15,56.03,56.15,64133.0,53.8599,53.8599,53.7448,53.8599,64133.0
2019-06-25 13:10:00,56.16,56.19,56.12,56.16,25172.0,53.8695,53.8983,53.8311,53.8695,25172.0
2019-06-25 13:20:00,56.16,56.23,56.15,56.22,24608.0,53.8695,53.9367,53.8599,53.9271,24608.0
2019-06-25 13:30:00,56.22,56.29,56.19,56.23,26931.0,53.9271,53.9942,53.8983,53.9367,26931.0
2019-06-25 13:40:00,56.24,56.24,56.16,56.17,28357.0,53.9463,53.9463,53.8695,53.8791,28357.0
2019-06-25 13:50:00,56.17,56.18,56.1,56.1,22762.0,53.8791,53.8887,53.812,53.812,22762.0
2019-06-25 14:00:00,56.11,56.19,56.1,56.18,17809.0,53.8216,53.8983,53.812,53.8887,17809.0
2019-06-25 14:10:00,56.17,56.18,56.12,56.15,20579.0,53.8791,53.8887,53.8311,53.8599,20579.0
2019-06-25 14:20:00,56.15,56.15,55.99,56.07,61666.0,53.8599,53.8599,53.7065,53.7832,61666.0
2019-06-25 14:30:00,56.06,56.06,55.89,55.96,72935.0,53.7736,53.7736,53.6105,53.6777,72935.0
2019-06-25 14:40:00,55.95,55.96,55.87,55.9,69172.0,53.6681,53.6777,53.5913,53.6201,69172.0
2019-06-25 14:50:00,55.9,56.02,55.9,55.98,35580.0,53.6201,53.7352,53.6201,53.6969,35580.0
2019-06-25 15:00:00,55.98,56.03,55.94,55.96,70606.0,53.6969,53.7448,53.6585,53.6777,70606.0
2019-06-25 15:10:00,55.96,55.97,55.88,55.89,74111.0,53.6777,53.6873,53.6009,53.6105,74111.0
2019-06-25 15:20:00,55.9,56.03,55.9,56.0,57399.0,53.6201,53.7448,53.6201,53.716,57399.0
2019-06-25 15:30:00,55.99,56.01,55.91,55.93,52105.0,53.7065,53.7256,53.6297,53.6489,52105.0
2019-06-25 15:40:00,55.93,55.98,55.89,55.95,78087.0,53.6489,53.6969,53.6105,53.6681,78087.0
2019-06-25 15:50:00,55.95,55.96,55.86,55.94,252819.0,53.6681,53.6777,53.5818,53.6585,252819.0
2019-06-26 09:30:00,56.07,56.4,55.88,56.15,171344.0,53.7832,54.0997,53.6009,53.8599,171344.0
2019-06-26 09:40:00,56.12,56.18,55.9,55.92,67657.0,53.8311,53.8887,53.6201,53.6393,67657.0
2019-06-26 09:50:00,55.93,56.01,55.87,55.97,56783.0,53.6489,53.7256,53.5913,53.6873,56783.0
2019-06-26 10:00:00,55.95,56.0,55.85,55.87,60178.0,53.6681,53.716,53.5722,53.5913,60178.0
2019-06-26 10:10:00,55.87,55.97,55.84,55.97,59683.0,53.5913,53.6873,53.5626,53.6873,59683.0
2019-06-26 10:20:00,55.97,56.09,55.86,56.02,57805.0,53.6873,53.8024,53.5818,53.7352,57805.0
2019-06-26 10:30:00,56.03,56.05,55.9,55.93,46131.0,53.7448,53.764,53.6201,53.6489,46131.0
2019-06-26 10:40:00,55.93,56.05,55.93,56.05,126428.0,53.6489,53.764,53.6489,53.764,126428.0
2019-06-26 10:50:00,56.06,56.09,55.99,56.05,63223.0,53.7736,53.8024,53.7065,53.764,63223.0
2019-06-26 11:00:00,56.04,56.14,56.04,56.12,39250.0,53.7544,53.8503,53.7544,53.8311,39250.0
2019-06-26 11:10:00,56.12,56.12,56.0,56.07,66279.0,53.8311,53.8311,53.716,53.7832,66279.0
2019-06-26 11:20:00,56.07,56.15,56.04,56.14,56792.0,53.7832,53.8599,53.7544,53.8503,56792.0
2019-06-26 11:30:00,56.14,56.21,56.11,56.14,139670.0,53.8503,53.9175,53.8216,53.8503,139670.0
2019-06-26 11:40:00,56.13,56.23,56.12,56.23,49890.0,53.8407,53.9367,53.8311,53.9367,49890.0
2019-06-26 11:50:00,56.22,56.27,56.19,56.25,51566.0,53.9271,53.975,53.8983,53.9558,51566.0
2019-06-26 12:00:00,56.25,56.34,56.23,56.33,45443.0,53.9558,54.0422,53.9367,54.0326,45443.0
2019-06-26 12:10:00,56.33,56.35,56.28,56.34,47825.0,54.0326,54.0518,53.9846,54.0422,47825.0
2019-06-26 12:20:00,56.34,56.35,56.3,56.34,23700.0,54.0422,54.0518,54.0038,54.0422,23700.0
2019-06-26 12:30:00,56.34,56.4,56.32,56.39,38194.0,54.0422,54.0997,54.023,54.0901,38194.0
2019-06-26 12:40:00,56.38,56.47,56.37,56.42,52851.0,54.0805,54.1669,54.071,54.1189,52851.0
2019-06-26 12:50:00,56.43,56.48,56.42,56.46,42679.0,54.1285,54.1765,54.1189,54.1573,42679.0
2019-06-26 13:00:00,56.46,56.55,56.45,56.51,90369.0,54.1573,54.2436,54.1477,54.2052,90369.0
2019-06-26 13:10:00,56.51,56.54,56.45,56.5,45543.0,54.2052,54.234,54.1477,54.1957,45543.0
2019-06-26 13:20:00,56.5,56.54,56.44,56.47,46887.0,54.1957,54.234,54.1381,54.1669,46887.0
2019-06-26 13:30:00,56.47,56.49,56.41,56.45,104641.0,54.1669,54.1861,54.1093,54.1477,104641.0
2019-06-26 13:40:00,56.46,56.55,56.44,56.46,109008.0,54.1573,54.2436,54.1381,54.1573,109008.0
2019-06-26 13:50:00,56.47,56.59,56.41,56.57,116747.0,54.1669,54.282,54.1093,54.2628,116747.0
2019-06-26 14:00:00,56.57,56.62,56.55,56.58,79514.0,54.2628,54.3108,54.2436,54.2724,79514.0
2019-06-26 14:10:00,56.58,56.63,56.56,56.63,54453.0,54.2724,54.3203,54.2532,54.3203,54453.0
2019-06-26 14:20:00,56.63,56.73,56.63,56.73,74747.0,54.3203,54.4163,54.3203,54.4163,74747.0
2019-06-26 14:30:00,56.72,56.72,56.65,56.69,81735.0,54.4067,54.4067,54.3395,54.3779,81735.0
2019-06-26 14:40:00,56.69,56.77,56.68,56.77,73846.0,54.3779,54.4546,54.3683,54.4546,73846.0
2019-06-26 14:50:00,56.77,56.78,56.7,56.76,53648.0,54.4546,54.4642,54.3875,54.445,53648.0
2019-06-26 15:00:00,56.76,56.8,56.73,56.79,66983.0,54.445,54.4834,54.4163,54.4738,66983.0
2019-06-26 15:10:00,56.78,56.81,56.67,56.69,131332.0,54.4642,54.493,54.3587,54.3779,131332.0
2019-06-26 15:20:00,56.69,56.72,56.68,56.69,40375.0,54.3779,54.4067,54.3683,54.3779,40375.0
2019-06-26 15:30:00,56.69,56.73,56.65,56.72,80524.0,54.3779,54.4163,54.3395,54.4067,80524.0
2019-06-26 15:40:00,56.73,56.74,56.55,56.58,112173.0,54.4163,54.4259,54.2436,54.2724,112173.0
2019-06-26 15:50:00,56.59,56.61,56.37,56.39,286663.0,54.282,54.3012,54.071,54.0901,286663.0
2019-06-27 09:30:00,56.75,57.41,56.5,57.33,299774.0,54.4355,55.0685,54.1957,54.9918,299774.0
2019-06-27 09:40:00,57.3,57.42,57.07,57.25,140286.0,54.963,55.0781,54.7424,54.9151,140286.0
2019-06-27 09:50:00,57.25,57.38,57.11,57.15,90537.0,54.9151,55.0398,54.7808,54.8191,90537.0
2019-06-27 10:00:00,57.16,57.26,56.97,57.0,85117.0,54.8287,54.9247,54.6465,54.6753,85117.0
2019-06-27 10:10:00,56.98,57.01,56.89,56.96,60006.0,54.6561,54.6849,54.5697,54.6369,60006.0
2019-06-27 10:20:00,56.99,57.1,56.9,57.02,112126.0,54.6657,54.7712,54.5793,54.6944,112126.0
2019-06-27 10:30:00,57.01,57.08,56.91,56.92,100167.0,54.6849,54.752,54.5889,54.5985,100167.0
2019-06-27 10:40:00,56.92,57.04,56.89,57.03,44994.0,54.5985,54.7136,54.5697,54.704,44994.0
2019-06-27 10:50:00,57.04,57.04,56.96,57.01,92953.0,54.7136,54.7136,54.6369,54.6849,92953.0
2019-06-27 11:00:00,57.0,57.05,56.96,57.0,29834.0,54.6753,54.7232,54.6369,54.6753,29834.0
2019-06-27 11:10:00,57.0,57.08,56.91,56.98,52734.0,54.6753,54.752,54.5889,54.6561,52734.0
2019-06-27 11:20:00,56.97,57.06,56.97,57.01,26807.0,54.6465,54.7328,54.6465,54.6849,26807.0
2019-06-27 11:30:00,57.01,57.12,56.99,57.11,178826.0,54.6849,54.7904,54.6657,54.7808,178826.0
2019-06-27 11:40:00,57.11,57.11,57.02,57.06,20439.0,54.7808,54.7808,54.6944,54.7328,20439.0
2019-06-27 11:50:00,57.07,57.15,57.04,57.1,24676.0,54.7424,54.8191,54.7136,54.7712,24676.0
2019-06-27 12:00:00,57.1,57.17,57.03,57.17,21838.0,54.7712,54.8383,54.704,54.8383,21838.0
2019-06-27 12:10:00,57.16,57.26,57.14,57.21,31424.0,54.8287,54.9247,54.8095,54.8767,31424.0
2019-06-27 12:20:00,57.19,57.2,57.15,57.18,36680.0,54.8575,54.8671,54.8191,54.8479,36680.0
2019-06-27 12:30:00,57.17,57.21,57.15,57.19,15624.0,54.8383,54.8767,54.8191,54.8575,15624.0
2019-06-27 12:40:00,57.19,57.2,57.13,57.15,34282.0,54.8575,54.8671,54.8,54.8191,34282.0
2019-06-27 12:50:00,57.15,57.18,57.14,57.18,29959.0,54.8191,54.8479,54.8095,54.8479,29959.0
2019-06-27 13:00:00,57.17,57.18,57.14,57.15,20302.0,54.8383,54.8479,54.8095,54.8191,20302.0
2019-06-27 13:10:00,57.14,57.18,57.05,57.05,39561.0,54.8095,54.8479,54.7232,54.7232,39561.0
2019-06-27 13:20:00,57.01,57.06,56.96,56.97,93741.0,54.6849,54.7328,54.6369,54.6465,93741.0
2019-06-27 13:30:00,56.97,57.08,56.97,57.01,39849.0,54.6465,54.752,54.6465,54.6849,39849.0
2019-06-27 13:40:00,57.01,57.04,56.96,57.04,18598.0,54.6849,54.7136,54.6369,54.7136,18598.0
2019-06-27 13:50:00,57.03,57.03,56.97,56.97,23508.0,54.704,54.704,54.6465,54.6465,23508.0
2019-06-27 14:00:00,56.97,57.02,56.95,57.01,31831.0,54.6465,54.6944,54.6273,54.6849,31831.0
2019-06-27 14:10:00,57.0,57.02,56.95,56.96,43106.0,54.6753,54.6944,54.6273,54.6369,43106.0
2019-06-27 14:20:00,56.97,56.98,56.93,56.95,44057.0,54.6465,54.6561,54.6081,54.6273,44057.0
2019-06-27 14:30:00,56.95,56.97,56.91,56.96,80978.0,54.6273,54.6465,54.5889,54.6369,80978.0
2019-06-27 14:40:00,56.97,56.97,56.86,56.92,47601.0,54.6465,54.6465,54.541,54.5985,47601.0
2019-06-27 14:50:00,56.93,56.94,56.81,56.83,41483.0,54.6081,54.6177,54.493,54.5122,41483.0
2019-06-27 15:00:00,56.84,56.9,56.79,56.82,31952.0,54.5218,54.5793,54.4738,54.5026,31952.0
2019-06-27 15:10:00,56.82,56.83,56.78,56.82,24572.0,54.5026,54.5122,54.4642,54.5026,24572.0
2019-06-27 15:20:00,56.82,56.87,56.8,56.84,56197.0,54.5026,54.5506,54.4834,54.5218,56197.0
2019-06-27 15:30:00,56.83,56.91,56.77,56.88,140152.0,54.5122,54.5889,54.4546,54.5602,140152.0
2019-06-27 15:40:00,56.88,57.0,56.84,56.95,385538.0,54.5602,54.6753,54.5218,54.6273,385538.0
2019-06-27 15:50:00,56.95,56.98,56.76,56.82,475755.0,54.6273,54.6561,54.445,54.5026,475755.0
2019-06-28 09:30:00,56.89,57.42,56.78,57.38,337774.0,54.5697,55.0781,54.4642,55.0398,337774.0
2019-06-28 09:40:00,57.37,57.39,57.1,57.12,96914.0,55.0302,55.0494,54.7712,54.7904,96914.0
2019-06-28 09:50:00,57.13,57.19,57.04,57.11,38788.0,54.8,54.8575,54.7136,54.7808,38788.0
2019-06-28 10:00:00,57.13,57.15,56.92,57.0,78208.0,54.8,54.8191,54.5985,54.6753,78208.0
2019-06-28 10:10:00,57.0,57.05,56.94,57.02,67361.0,54.6753,54.7232,54.6177,54.6944,67361.0
2019-06-28 10:20:00,57.03,57.06,56.95,56.98,53142.0,54.704,54.7328,54.6273,54.6561,53142.0
2019-06-28 10:30:00,56.99,57.02,56.96,57.02,41509.0,54.6657,54.6944,54.6369,54.6944,41509.0
2019-06-28 10:40:00,57.0,57.01,56.91,56.99,57952.0,54.6753,54.6849,54.5889,54.6657,57952.0
2019-06-28 10:50:00,56.99,57.02,56.86,56.92,94773.0,54.6657,54.6944,54.541,54.5985,94773.0
2019-06-28 11:00:00,56.92,56.98,56.88,56.97,44939.0,54.5985,54.6561,54.5602,54.6465,44939.0
2019-06-28 11:10:00,56.97,57.02,56.95,57.0,48017.0,54.6465,54.6944,54.6273,54.6753,48017.0
2019-06-28 11:20:00,57.01,57.05,56.96,56.98,45663.0,54.6849,54.7232,54.6369,54.6561,45663.0
2019-06-28 11:30:00,56.97,57.06,56.96,57.0,43741.0,54.6465,54.7328,54.6369,54.6753,43741.0
2019-06-28 11:40:00,57.01,57.11,56.98,57.09,51345.0,54.6849,54.7808,54.6561,54.7616,51345.0
2019-06-28 11:50:00,57.09,57.09,56.99,57.0,27223.0,54.7616,54.7616,54.6657,54.6753,27223.0
2019-06-28 12:00:00,57.0,57.03,56.97,57.01,40426.0,54.6753,54.704,54.6465,54.6849,40426.0
2019-06-28 12:10:00,57.01,57.06,57.0,57.01,40750.0,54.6849,54.7328,54.6753,54.6849,40750.0
2019-06-28 12:20:00,57.01,57.06,56.97,57.03,101378.0,54.6849,54.7328,54.6465,54.704,101378.0
2019-06-28 12:30:00,57.04,57.05,56.97,57.0,31549.0,54.7136,54.7232,54.6465,54.6753,31549.0
2019-06-28 12:40:00,57.0,57.01,56.98,56.98,25551.0,54.6753,54.6849,54.6561,54.6561,25551.0
2019-06-28 12:50:00,56.98,57.0,56.91,56.92,39231.0,54.6561,54.6753,54.5889,54.5985,39231.0
2019-06-28 13:00:00,56.92,56.94,56.9,56.91,40942.0,54.5985,54.6177,54.5793,54.5889,40942.0
2019-06-28 13:10:00,56.9,56.91,56.8,56.84,37687.0,54.5793,54.5889,54.4834,54.5218,37687.0
2019-06-28 13:20:00,56.83,56.84,56.76,56.82,49056.0,54.5122,54.5218,54.445,54.5026,49056.0
2019-06-28 13:30:00,56.82,56.84,56.79,56.83,37668.0,54.5026,54.5218,54.4738,54.5122,37668.0
2019-06-28 13:40:00,56.82,56.96,56.82,56.95,53822.0,54.5026,54.6369,54.5026,54.6273,53822.0
2019-06-28 13:50:00,56.96,57.0,56.91,56.93,48073.0,54.6369,54.6753,54.5889,54.6081,48073.0
2019-06-28 14:00:00,56.93,56.95,56.88,56.89,44999.0,54.6081,54.6273,54.5602,54.5697,44999.0
2019-06-28 14:10:00,56.89,56.91,56.83,56.89,129383.0,54.5697,54.5889,54.5122,54.5697,129383.0
2019-06-28 14:20:00,56.89,56.89,56.78,56.85,79438.0,54.5697,54.5697,54.4642,54.5314,79438.0
2019-06-28 14:30:00,56.86,56.9,56.83,56.86,59149.0,54.541,54.5793,54.5122,54.541,59149.0
2019-06-28 14:40:00,56.86,56.89,56.82,56.84,74148.0,54.541,54.5697,54.5026,54.5218,74148.0
2019-06-28 14:50:00,56.85,56.86,56.78,56.78,71784.0,54.5314,54.541,54.4642,54.4642,71784.0
2019-06-28 15:00:00,56.79,56.81,56.72,56.81,89451.0,54.4738,54.493,54.4067,54.493,89451.0
2019-06-28 15:10:00,56.8,56.86,56.76,56.77,70406.0,54.4834,54.541,54.445,54.4546,70406.0
2019-06-28 15:20:00,56.77,56.81,56.74,56.76,108338.0,54.4546,54.493,54.4259,54.445,108338.0
2019-06-28 15:30:00,56.76,57.06,56.73,57.03,245041.0,54.445,54.7328,54.4163,54.704,245041.0
2019-06-28 15:40:00,57.04,57.07,56.76,56.87,248916.0,54.7136,54.7424,54.445,54.5506,248916.0
2019-06-28 15:50:00,56.88,56.98,56.7,56.77,828173.0,54.5602,54.6561,54.3875,54.4546,828173.0
2019-07-01 09:30:00,57.3,57.9,57.25,57.56,332050.0,54.963,55.5386,54.9151,55.2124,332050.0
2019-07-01 09:40:00,57.56,57.7,57.51,57.51,102738.0,55.2124,55.3467,55.1645,55.1645,102738.0
2019-07-01 09:50:00,57.51,57.58,57.35,57.4,100095.0,55.1645,55.2316,55.011,55.0589,100095.0
2019-07-01 10:00:00,57.44,57.54,57.34,57.52,114280.0,55.0973,55.1932,55.0014,55.1741,114280.0
2019-07-01 10:10:00,57.53,57.62,57.48,57.55,67492.0,55.1836,55.27,55.1357,55.2028,67492.0
2019-07-01 10:20:00,57.54,57.61,57.5,57.53,71617.0,55.1932,55.2604,55.1549,55.1836,71617.0
2019-07-01 10:30:00,57.52,57.55,57.37,57.42,78348.0,55.1741,55.2028,55.0302,55.0781,78348.0
2019-07-01 10:40:00,57.42,57.58,57.41,57.53,58628.0,55.0781,55.2316,55.0685,55.1836,58628.0
2019-07-01 10:50:00,57.54,57.56,57.45,57.55,61640.0,55.1932,55.2124,55.1069,55.2028,61640.0
2019-07-01 11:00:00,57.55,57.6,57.52,57.54,56470.0,55.2028,55.2508,55.1741,55.1932,56470.0
2019-07-01 11:10:00,57.53,57.65,57.5,57.61,108485.0,55.1836,55.2987,55.1549,55.2604,108485.0
2019-07-01 11:20:00,57.6,57.69,57.58,57.65,71148.0,55.2508,55.3371,55.2316,55.2987,71148.0
2019-07-01 11:30:00,57.65,57.72,57.61,57.71,122716.0,55.2987,55.3659,55.2604,55.3563,122716.0
2019-07-01 11:40:00,57.71,57.76,57.7,57.73,58872.0,55.3563,55.4043,55.3467,55.3755,58872.0
2019-07-01 11:50:00,57.74,57.84,57.74,57.8,56147.0,55.3851,55.481,55.3851,55.4426,56147.0
2019-07-01 12:00:00,57.8,57.85,57.78,57.81,65895.0,55.4426,55.4906,55.4234,55.4522,65895.0
2019-07-01 12:10:00,57.82,57.86,57.8,57.82,56556.0,55.4618,55.5002,55.4426,55.4618,56556.0
2019-07-01 12:20:00,57.83,57.84,57.78,57.82,26776.0,55.4714,55.481,55.4234,55.4618,26776.0
2019-07-01 12:30:00,57.82,57.84,57.79,57.82,28647.0,55.4618,55.481,55.433,55.4618,28647.0
2019-07-01 12:40:00,57.82,57.88,57.82,57.87,57706.0,55.4618,55.5194,55.4618,55.5098,57706.0
2019-07-01 12:50:00,57.87,57.88,57.84,57.85,37151.0,55.5098,55.5194,55.481,55.4906,37151.0
2019-07-01 13:00:00,57.85,57.86,57.78,57.81,133672.0,55.4906,55.5002,55.4234,55.4522,133672.0
2019-07-01 13:10:00,57.8,57.81,57.65,57.71,70988.0,55.4426,55.4522,55.2987,55.3563,70988.0
2019-07-01 13:20:00,57.7,57.72,57.61,57.72,53758.0,55.3467,55.3659,55.2604,55.3659,53758.0
2019-07-01 13:30:00,57.71,57.72,57.62,57.65,53236.0,55.3563,55.3659,55.27,55.2987,53236.0
2019-07-01 13:40:00,57.66,57.67,57.52,57.58,72567.0,55.3083,55.3179,55.1741,55.2316,72567.0
2019-07-01 13:50:00,57.58,57.58,57.5,57.51,58515.0,55.2316,55.2316,55.1549,55.1645,58515.0
2019-07-01 14:00:00,57.52,57.53,57.45,57.52,77351.0,55.1741,55.1836,55.1069,55.1741,77351.0
2019-07-01 14:10:00,57.51,57.67,57.49,57.59,113982.0,55.1645,55.3179,55.1453,55.2412,113982.0
2019-07-01 14:20:00,57.6,57.6,57.5,57.54,76492.0,55.2508,55.2508,55.1549,55.1932,76492.0
2019-07-01 14:30:00,57.53,57.59,57.5,57.5,63602.0,55.1836,55.2412,55.1549,55.1549,63602.0
2019-07-01 14:40:00,57.51,57.56,57.47,57.56,62705.0,55.1645,55.2124,55.1261,55.2124,62705.0
2019-07-01 14:50:00,57.57,57.58,57.49,57.53,65916.0,55.222,55.2316,55.1453,55.1836,65916.0
2019-07-01 15:00:00,57.53,57.53,57.43,57.48,90506.0,55.1836,55.1836,55.0877,55.1357,90506.0
2019-07-01 15:10:00,57.47,57.56,57.46,57.56,182938.0,55.1261,55.2124,55.1165,55.2124,182938.0
2019-07-01 15:20:00,57.55,57.65,57.53,57.57,61173.0,55.2028,55.2987,55.1836,55.222,61173.0
2019-07-01 15:30:00,57.57,57.69,57.55,57.69,118147.0,55.222,55.3371,55.2028,55.3371,118147.0
2019-07-01 15:40:00,57.69,57.77,57.67,57.77,118978.0,55.3371,55.4139,55.3179,55.4139,118978.0
2019-07-01 15:50:00,57.77,57.9,57.74,57.8,563060.0,55.4139,55.5386,55.3851,55.4426,563060.0
2019-07-02 09:30:00,58.43,58.98,58.32,58.9,559471.0,56.0469,56.5745,55.9414,56.4978,559471.0
2019-07-02 09:40:00,58.9,59.22,58.67,58.89,763438.0,56.4978,56.8047,56.2771,56.4882,763438.0
2019-07-02 09:50:00,58.88,58.88,58.51,58.69,269752.0,56.4786,56.4786,56.1237,56.2963,269752.0
2019-07-02 10:00:00,58.67,58.67,58.51,58.55,114279.0,56.2771,56.2771,56.1237,56.162,114279.0
2019-07-02 10:10:00,58.55,58.83,58.53,58.72,173923.0,56.162,56.4306,56.1429,56.3251,173923.0
2019-07-02 10:20:00,58.73,58.73,58.54,58.64,132008.0,56.3347,56.3347,56.1524,56.2484,132008.0
2019-07-02 10:30:00,58.63,58.75,58.59,58.64,161026.0,56.2388,56.3539,56.2004,56.2484,161026.0
2019-07-02 10:40:00,58.64,58.82,58.63,58.8,150402.0,56.2484,56.421,56.2388,56.4018,150402.0
2019-07-02 10:50:00,58.8,58.99,58.77,58.89,126701.0,56.4018,56.5841,56.3731,56.4882,126701.0
2019-07-02 11:00:00,58.87,58.97,58.85,58.85,75097.0,56.469,56.5649,56.4498,56.4498,75097.0
2019-07-02 11:10:00,58.85,58.89,58.76,58.78,94640.0,56.4498,56.4882,56.3635,56.3827,94640.0
2019-07-02 11:20:00,58.79,58.85,58.69,58.75,159054.0,56.3923,56.4498,56.2963,56.3539,159054.0
2019-07-02 11:30:00,58.75,58.75,58.54,58.54,132271.0,56.3539,56.3539,56.1524,56.1524,132271.0
2019-07-02 11:40:00,58.53,58.55,58.41,58.53,135801.0,56.1429,56.162,56.0278,56.1429,135801.0
2019-07-02 11:50:00,58.53,58.54,58.3,58.38,149446.0,56.1429,56.1524,55.9222,55.999,149446.0
2019-07-02 12:00:00,58.38,58.47,58.32,58.45,97144.0,55.999,56.0853,55.9414,56.0661,97144.0
2019-07-02 12:10:00,58.45,58.54,58.43,58.5,70232.0,56.0661,56.1524,56.0469,56.1141,70232.0
2019-07-02 12:20:00,58.5,58.52,58.35,58.35,56875.0,56.1141,56.1333,55.9702,55.9702,56875.0
2019-07-02 12:30:00,58.37,58.4,58.23,58.23,95301.0,55.9894,56.0182,55.8551,55.8551,95301.0
2019-07-02 12:40:00,58.22,58.23,58.09,58.17,73537.0,55.8455,55.8551,55.7208,55.7975,73537.0
2019-07-02 12:50:00,58.17,58.2,58.13,58.16,41891.0,55.7975,55.8263,55.7592,55.7879,41891.0
2019-07-02 13:00:00,58.16,58.26,58.15,58.25,40485.0,55.7879,55.8839,55.7784,55.8743,40485.0
2019-07-02 13:10:00,58.26,58.28,58.12,58.2,60576.0,55.8839,55.9031,55.7496,55.8263,60576.0
2019-07-02 13:20:00,58.21,58.31,58.17,58.26,48506.0,55.8359,55.9318,55.7975,55.8839,48506.0
2019-07-02 13:30:00,58.26,58.32,58.21,58.32,46892.0,55.8839,55.9414,55.8359,55.9414,46892.0
2019-07-02 13:40:00,58.32,58.48,58.29,58.45,54290.0,55.9414,56.0949,55.9126,56.0661,54290.0
2019-07-02 13:50:00,58.44,58.48,58.41,58.45,43494.0,56.0565,56.0949,56.0278,56.0661,43494.0
2019-07-02 14:00:00,58.45,58.46,58.37,58.38,42573.0,56.0661,56.0757,55.9894,55.999,42573.0
2019-07-02 14:10:00,58.37,58.54,58.33,58.52,141180.0,55.9894,56.1524,55.951,56.1333,141180.0
2019-07-02 14:20:00,58.52,58.54,58.43,58.5,64020.0,56.1333,56.1524,56.0469,56.1141,64020.0
2019-07-02 14:30:00,58.5,58.61,58.49,58.52,72132.0,56.1141,56.2196,56.1045,56.1333,72132.0
2019-07-02 14:40:00,58.53,58.59,58.51,58.51,45668.0,56.1429,56.2004,56.1237,56.1237,45668.0
2019-07-02 14:50:00,58.51,58.55,58.49,58.51,52363.0,56.1237,56.162,56.1045,56.1237,52363.0
2019-07-02 15:00:00,58.52,58.64,58.51,58.64,49155.0,56.1333,56.2484,56.1237,56.2484,49155.0
2019-07-02 15:10:00,58.64,58.65,58.58,58.59,87335.0,56.2484,56.258,56.1908,56.2004,87335.0
2019-07-02 15:20:00,58.59,58.65,58.56,58.61,76522.0,56.2004,56.258,56.1716,56.2196,76522.0
2019-07-02 15:30:00,58.6,58.73,58.6,58.66,101665.0,56.21,56.3347,56.21,56.2676,101665.0
2019-07-02 15:40:00,58.65,58.75,58.6,58.6,142897.0,56.258,56.3539,56.21,56.21,142897.0
2019-07-02 15:50:00,58.6,58.63,58.46,58.55,349792.0,56.21,56.2388,56.0757,56.162,349792.0
2019-07-03 09:30:00,59.0,59.28,58.89,59.25,287301.0,56.5937,56.8623,56.4882,56.8335,287301.0
2019-07-03 09:40:00,59.22,59.32,59.06,59.27,111468.0,56.8047,56.9006,56.6512,56.8527,111468.0
2019-07-03 09:50:00,59.3,59.33,59.2,59.22,65236.0,56.8815,56.9102,56.7855,56.8047,65236.0
2019-07-03 10:00:00,59.22,59.38,59.22,59.33,122214.0,56.8047,56.9582,56.8047,56.9102,122214.0
2019-07-03 10:10:00,59.33,59.44,59.28,59.41,193823.0,56.9102,57.0157,56.8623,56.987,193823.0
2019-07-03 10:20:00,59.4,59.42,59.3,59.4,73637.0,56.9774,56.9966,56.8815,56.9774,73637.0
2019-07-03 10:30:00,59.41,59.58,59.4,59.53,142803.0,56.987,57.15,56.9774,57.1021,142803.0
2019-07-03 10:40:00,59.53,59.62,59.53,59.58,122774.0,57.1021,57.1884,57.1021,57.15,122774.0
2019-07-03 10:50:00,59.57,59.6,59.35,59.39,98087.0,57.1404,57.1692,56.9294,56.9678,98087.0
2019-07-03 11:00:00,59.4,59.57,59.35,59.39,96872.0,56.9774,57.1404,56.9294,56.9678,96872.0
2019-07-03 11:10:00,59.39,59.46,59.35,59.45,76144.0,56.9678,57.0349,56.9294,57.0253,76144.0
2019-07-03 11:20:00,59.45,59.46,59.41,59.43,47354.0,57.0253,57.0349,56.987,57.0062,47354.0
2019-07-03 11:30:00,59.42,59.5,59.41,59.43,125449.0,56.9966,57.0733,56.987,57.0062,125449.0
2019-07-03 11:40:00,59.44,59.54,59.38,59.46,90771.0,57.0157,57.1117,56.9582,57.0349,90771.0
2019-07-03 11:50:00,59.46,59.48,59.35,59.39,86179.0,57.0349,57.0541,56.9294,56.9678,86179.0
2019-07-03 12:00:00,59.39,59.45,59.34,59.45,73709.0,56.9678,57.0253,56.9198,57.0253,73709.0
2019-07-03 12:10:00,59.45,59.46,59.22,59.22,96275.0,57.0253,57.0349,56.8047,56.8047,96275.0
2019-07-03 12:20:00,59.22,59.35,59.19,59.35,76195.0,56.8047,56.9294,56.7759,56.9294,76195.0
2019-07-03 12:30:00,59.35,59.41,59.17,59.18,111593.0,56.9294,56.987,56.7568,56.7663,111593.0
2019-07-03 12:40:00,59.18,59.25,59.16,59.23,185225.0,56.7663,56.8335,56.7472,56.8143,185225.0
2019-07-03 12:50:00,59.23,59.24,59.09,59.16,273364.0,56.8143,56.8239,56.68,56.7472,273364.0
2019-07-05 09:30:00,59.1,59.39,59.1,59.25,165732.0,56.6896,56.9678,56.6896,56.8335,165732.0
2019-07-05 09:40:00,59.24,59.25,58.94,58.96,129784.0,56.8239,56.8335,56.5361,56.5553,129784.0
2019-07-05 09:50:00,58.97,59.0,58.88,58.95,96653.0,56.5649,56.5937,56.4786,56.5457,96653.0
2019-07-05 10:00:00,58.94,58.95,58.8,58.83,76856.0,56.5361,56.5457,56.4018,56.4306,76856.0
2019-07-05 10:10:00,58.82,58.82,58.55,58.66,109720.0,56.421,56.421,56.162,56.2676,109720.0
2019-07-05 10:20:00,58.65,58.68,58.46,58.49,71840.0,56.258,56.2867,56.0757,56.1045,71840.0
2019-07-05 10:30:00,58.49,58.49,58.11,58.11,244715.0,56.1045,56.1045,55.74,55.74,244715.0
2019-07-05 10:40:00,58.11,58.12,57.88,57.93,267156.0,55.74,55.7496,55.5194,55.5673,267156.0
2019-07-05 10:50:00,57.92,58.01,57.85,57.9,310910.0,55.5577,55.6441,55.4906,55.5386,310910.0
2019-07-05 11:00:00,57.91,58.17,57.87,58.17,112086.0,55.5481,55.7975,55.5098,55.7975,112086.0
2019-07-05 11:10:00,58.16,58.2,58.06,58.07,85605.0,55.7879,55.8263,55.692,55.7016,85605.0
2019-07-05 11:20:00,58.08,58.18,58.02,58.05,160179.0,55.7112,55.8071,55.6537,55.6824,160179.0
2019-07-05 11:30:00,58.06,58.16,58.05,58.15,112127.0,55.692,55.7879,55.6824,55.7784,112127.0
2019-07-05 11:40:00,58.14,58.14,57.91,57.98,109040.0,55.7688,55.7688,55.5481,55.6153,109040.0
2019-07-05 11:50:00,57.98,58.16,57.97,58.16,84113.0,55.6153,55.7879,55.6057,55.7879,84113.0
2019-07-05 12:00:00,58.15,58.24,58.14,58.21,100193.0,55.7784,55.8647,55.7688,55.8359,100193.0
2019-07-05 12:10:00,58.22,58.34,58.21,58.32,68079.0,55.8455,55.9606,55.8359,55.9414,68079.0
2019-07-05 12:20:00,58.32,58.33,58.25,58.26,44142.0,55.9414,55.951,55.8743,55.8839,44142.0
2019-07-05 12:30:00,58.27,58.52,58.26,58.52,76970.0,55.8935,56.1333,55.8839,56.1333,76970.0
2019-07-05 12:40:00,58.52,58.52,58.43,58.45,43232.0,56.1333,56.1333,56.0469,56.0661,43232.0
2019-07-05 12:50:00,58.44,58.53,58.43,58.45,111706.0,56.0565,56.1429,56.0469,56.0661,111706.0
2019-07-05 13:00:00,58.46,58.5,58.38,58.48,66411.0,56.0757,56.1141,55.999,56.0949,66411.0
2019-07-05 13:10:00,58.49,58.5,58.42,58.47,39743.0,56.1045,56.1141,56.0373,56.0853,39743.0
2019-07-05 13:20:00,58.47,58.53,58.45,58.5,40587.0,56.0853,56.1429,56.0661,56.1141,40587.0
2019-07-05 13:30:00,58.5,58.66,58.49,58.63,46218.0,56.1141,56.2676,56.1045,56.2388,46218.0
2019-07-05 13:40:00,58.63,58.67,58.62,58.65,38861.0,56.2388,56.2771,56.2292,56.258,38861.0
2019-07-05 13:50:00,58.64,58.66,58.58,58.6,67097.0,56.2484,56.2676,56.1908,56.21,67097.0
2019-07-05 14:00:00,58.6,58.66,58.55,58.56,48433.0,56.21,56.2676,56.162,56.1716,48433.0
2019-07-05 14:10:00,58.55,58.58,58.42,58.5,66100.0,56.162,56.1908,56.0373,56.1141,66100.0
2019-07-05 14:20:00,58.5,58.57,58.49,58.52,23862.0,56.1141,56.1812,56.1045,56.1333,23862.0
2019-07-05 14:30:00,58.52,58.74,58.52,58.7,64178.0,56.1333,56.3443,56.1333,56.3059,64178.0
2019-07-05 14:40:00,58.69,58.71,58.59,58.63,75532.0,56.2963,56.3155,56.2004,56.2388,75532.0
2019-07-05 14:50:00,58.63,58.72,58.63,58.7,25506.0,56.2388,56.3251,56.2388,56.3059,25506.0
2019-07-05 15:00:00,58.71,58.74,58.67,58.74,39560.0,56.3155,56.3443,56.2771,56.3443,39560.0
2019-07-05 15:10:00,58.73,58.78,58.68,58.76,42816.0,56.3347,56.3827,56.2867,56.3635,42816.0
2019-07-05 15:20:00,58.76,58.79,58.67,58.77,97998.0,56.3635,56.3923,56.2771,56.3731,97998.0
2019-07-05 15:30:00,58.78,58.79,58.64,58.7,94797.0,56.3827,56.3923,56.2484,56.3059,94797.0
2019-07-05 15:40:00,58.7,58.73,58.66,58.67,96989.0,56.3059,56.3347,56.2676,56.2771,96989.0
2019-07-05 15:50:00,58.67,58.69,58.54,58.69,456412.0,56.2771,56.2963,56.1524,56.2963,456412.0
2019-07-08 09:30:00,58.9,59.39,58.84,58.91,541805.0,56.4978,56.9678,56.4402,56.5074,541805.0
2019-07-08 09:40:00,58.92,59.39,58.92,59.1,264867.0,56.517,56.9678,56.517,56.6896,264867.0
2019-07-08 09:50:00,59.09,59.26,59.05,59.23,212481.0,56.68,56.8431,56.6416,56.8143,212481.0
2019-07-08 10:00:00,59.22,59.28,59.16,59.21,238395.0,56.8047,56.8623,56.7472,56.7951,238395.0
2019-07-08 10:10:00,59.21,59.49,59.14,59.41,213697.0,56.7951,57.0637,56.728,56.987,213697.0
2019-07-08 10:20:00,59.41,59.42,59.31,59.32,138339.0,56.987,56.9966,56.891,56.9006,138339.0
2019-07-08 10:30:00,59.32,59.44,59.27,59.28,242668.0,56.9006,57.0157,56.8527,56.8623,242668.0
2019-07-08 10:40:00,59.28,59.45,59.25,59.45,228447.0,56.8623,57.0253,56.8335,57.0253,228447.0
2019-07-08 10:50:00,59.44,59.45,59.22,59.29,99929.0,57.0157,57.0253,56.8047,56.8719,99929.0
2019-07-08 11:00:00,59.29,59.37,59.23,59.27,74690.0,56.8719,56.9486,56.8143,56.8527,74690.0
2019-07-08 11:10:00,59.28,59.46,59.26,59.45,172429.0,56.8623,57.0349,56.8431,57.0253,172429.0
2019-07-08 11:20:00,59.46,59.47,59.3,59.39,113430.0,57.0349,57.0445,56.8815,56.9678,113430.0
2019-07-08 11:30:00,59.39,59.67,59.38,59.59,206401.0,56.9678,57.2364,56.9582,57.1596,206401.0
2019-07-08 11:40:00,59.58,59.6,59.38,59.44,98421.0,57.15,57.1692,56.9582,57.0157,98421.0
2019-07-08 11:50:00,59.43,59.44,59.3,59.33,129586.0,57.0062,57.0157,56.8815,56.9102,129586.0
2019-07-08 12:00:00,59.32,59.32,59.15,59.21,92175.0,56.9006,56.9006,56.7376,56.7951,92175.0
2019-07-08 12:10:00,59.23,59.4,59.21,59.34,106613.0,56.8143,56.9774,56.7951,56.9198,106613.0
2019-07-08 12:20:00,59.33,59.42,59.29,59.38,74789.0,56.9102,56.9966,56.8719,56.9582,74789.0
2019-07-08 12:30:00,59.38,59.5,59.37,59.5,94475.0,56.9582,57.0733,56.9486,57.0733,94475.0
2019-07-08 12:40:00,59.5,59.53,59.39,59.44,77987.0,57.0733,57.1021,56.9678,57.0157,77987.0
2019-07-08 12:50:00,59.44,59.46,59.32,59.35,58897.0,57.0157,57.0349,56.9006,56.9294,58897.0
2019-07-08 13:00:00,59.35,59.36,59.25,59.26,72555.0,56.9294,56.939,56.8335,56.8431,72555.0
2019-07-08 13:10:00,59.26,59.35,59.23,59.26,100331.0,56.8431,56.9294,56.8143,56.8431,100331.0
2019-07-08 13:20:00,59.26,59.33,59.26,59.27,97838.0,56.8431,56.9102,56.8431,56.8527,97838.0
2019-07-08 13:30:00,59.26,59.47,59.26,59.41,186023.0,56.8431,57.0445,56.8431,56.987,186023.0
2019-07-08 13:40:00,59.41,59.43,59.32,59.34,111768.0,56.987,57.0062,56.9006,56.9198,111768.0
2019-07-08 13:50:00,59.34,59.38,59.26,59.32,118337.0,56.9198,56.9582,56.8431,56.9006,118337.0
2019-07-08 14:00:00,59.31,59.39,59.24,59.35,193533.0,56.891,56.9678,56.8239,56.9294,193533.0
2019-07-08 14:10:00,59.36,59.37,59.29,59.3,71655.0,56.939,56.9486,56.8719,56.8815,71655.0
2019-07-08 14:20:00,59.3,59.33,59.23,59.32,86212.0,56.8815,56.9102,56.8143,56.9006,86212.0
2019-07-08 14:30:00,59.32,59.32,59.25,59.32,58468.0,56.9006,56.9006,56.8335,56.9006,58468.0
2019-07-08 14:40:00,59.32,59.32,59.22,59.26,85135.0,56.9006,56.9006,56.8047,56.8431,85135.0
2019-07-08 14:50:00,59.26,59.29,59.2,59.27,98038.0,56.8431,56.8719,56.7855,56.8527,98038.0
2019-07-08 15:00:00,59.27,59.29,59.17,59.29,160262.0,56.8527,56.8719,56.7568,56.8719,160262.0
2019-07-08 15:10:00,59.29,59.32,59.25,59.27,132718.0,56.8719,56.9006,56.8335,56.8527,132718.0
2019-07-08 15:20:00,59.26,59.27,59.2,59.23,131532.0,56.8431,56.8527,56.7855,56.8143,131532.0
2019-07-08 15:30:00,59.23,59.27,59.19,59.26,161431.0,56.8143,56.8527,56.7759,56.8431,161431.0
2019-07-08 15:40:00,59.26,59.31,59.21,59.25,209593.0,56.8431,56.891,56.7951,56.8335,209593.0
2019-07-08 15:50:00,59.26,59.4,59.25,59.38,581039.0,56.8431,56.9774,56.8335,56.9582,581039.0
2019-07-09 09:30:00,59.57,59.99,59.38,59.59,712635.0,57.1404,57.5433,56.9582,57.1596,712635.0
2019-07-09 09:40:00,59.59,59.84,59.52,59.6,298494.0,57.1596,57.3994,57.0925,57.1692,298494.0
2019-07-09 09:50:00,59.6,59.66,59.4,59.6,415334.0,57.1692,57.2268,56.9774,57.1692,415334.0
2019-07-09 10:00:00,59.61,59.64,59.35,59.43,303647.0,57.1788,57.2076,56.9294,57.0062,303647.0
2019-07-09 10:10:00,59.42,59.46,59.32,59.39,126151.0,56.9966,57.0349,56.9006,56.9678,126151.0
2019-07-09 10:20:00,59.4,59.41,59.24,59.29,142411.0,56.9774,56.987,56.8239,56.8719,142411.0
2019-07-09 10:30:00,59.3,59.38,59.26,59.32,93328.0,56.8815,56.9582,56.8431,56.9006,93328.0
2019-07-09 10:40:00,59.32,59.39,59.05,59.19,181529.0,56.9006,56.9678,56.6416,56.7759,181529.0
2019-07-09 10:50:00,59.19,59.21,59.05,59.07,82072.0,56.7759,56.7951,56.6416,56.6608,82072.0
2019-07-09 11:00:00,59.06,59.15,59.01,59.03,116958.0,56.6512,56.7376,56.6033,56.6225,116958.0
2019-07-09 11:10:00,59.03,59.19,59.02,59.16,109098.0,56.6225,56.7759,56.6129,56.7472,109098.0
2019-07-09 11:20:00,59.17,59.19,59.03,59.19,142317.0,56.7568,56.7759,56.6225,56.7759,142317.0
2019-07-09 11:30:00,59.19,59.26,59.13,59.16,144873.0,56.7759,56.8431,56.7184,56.7472,144873.0
2019-07-09 11:40:00,59.17,59.18,59.08,59.13,62187.0,56.7568,56.7663,56.6704,56.7184,62187.0
2019-07-09 11:50:00,59.13,59.19,59.1,59.15,66448.0,56.7184,56.7759,56.6896,56.7376,66448.0
2019-07-09 12:00:00,59.16,59.21,59.09,59.14,105602.0,56.7472,56.7951,56.68,56.728,105602.0
2019-07-09 12:10:00,59.13,59.25,59.11,59.18,102494.0,56.7184,56.8335,56.6992,56.7663,102494.0
2019-07-09 12:20:00,59.18,59.18,59.09,59.17,51367.0,56.7663,56.7663,56.68,56.7568,51367.0
2019-07-09 12:30:00,59.17,59.18,59.11,59.17,40076.0,56.7568,56.7663,56.6992,56.7568,40076.0
2019-07-09 12:40:00,59.17,59.19,59.11,59.16,56899.0,56.7568,56.7759,56.6992,56.7472,56899.0
2019-07-09 12:50:00,59.16,59.19,59.15,59.18,57935.0,56.7472,56.7759,56.7376,56.7663,57935.0
2019-07-09 13:00:00,59.18,59.2,59.14,59.15,68422.0,56.7663,56.7855,56.728,56.7376,68422.0
2019-07-09 13:10:00,59.15,59.19,59.14,59.16,48389.0,56.7376,56.7759,56.728,56.7472,48389.0
2019-07-09 13:20:00,59.16,59.2,59.12,59.13,72844.0,56.7472,56.7855,56.7088,56.7184,72844.0
2019-07-09 13:30:00,59.13,59.15,59.04,59.05,90902.0,56.7184,56.7376,56.6321,56.6416,90902.0
2019-07-09 13:40:00,59.05,59.09,59.03,59.07,77961.0,56.6416,56.68,56.6225,56.6608,77961.0
2019-07-09 13:50:00,59.07,59.07,58.92,58.96,244927.0,56.6608,56.6608,56.517,56.5553,244927.0
2019-07-09 14:00:00,58.95,58.97,58.73,58.78,229820.0,56.5457,56.5649,56.3347,56.3827,229820.0
2019-07-09 14:10:00,58.79,58.85,58.7,58.83,119015.0,56.3923,56.4498,56.3059,56.4306,119015.0
2019-07-09 14:20:00,58.83,58.88,58.78,58.79,111039.0,56.4306,56.4786,56.3827,56.3923,111039.0
2019-07-09 14:30:00,58.79,58.8,58.63,58.68,127025.0,56.3923,56.4018,56.2388,56.2867,127025.0
2019-07-09 14:40:00,58.68,58.71,58.6,58.6,124574.0,56.2867,56.3155,56.21,56.21,124574.0
2019-07-09 14:50:00,58.61,58.78,58.6,58.77,140338.0,56.2196,56.3827,56.21,56.3731,140338.0
2019-07-09 15:00:00,58.76,58.87,58.66,58.67,185723.0,56.3635,56.469,56.2676,56.2771,185723.0
2019-07-09 15:10:00,58.67,58.78,58.64,58.74,181052.0,56.2771,56.3827,56.2484,56.3443,181052.0
2019-07-09 15:20:00,58.73,58.74,58.56,58.66,176098.0,56.3347,56.3443,56.1716,56.2676,176098.0
2019-07-09 15:30:00,58.65,58.81,58.63,58.76,250684.0,56.258,56.4114,56.2388,56.3635,250684.0
2019-07-09 15:40:00,58.76,58.83,58.73,58.79,241762.0,56.3635,56.4306,56.3347,56.3923,241762.0
2019-07-09 15:50:00,58.79,58.99,58.79,58.95,590616.0,56.3923,56.5841,56.3923,56.5457,590616.0
2019-07-10 09:30:00,59.34,59.67,59.29,59.34,302696.0,56.9198,57.2364,56.8719,56.9198,302696.0
2019-07-10 09:40:00,59.36,59.51,59.15,59.5,243977.0,56.939,57.0829,56.7376,57.0733,243977.0
2019-07-10 09:50:00,59.48,59.54,59.32,59.48,211854.0,57.0541,57.1117,56.9006,57.0541,211854.0
2019-07-10 10:00:00,59.47,59.54,59.26,59.3,196032.0,57.0445,57.1117,56.8431,56.8815,196032.0
2019-07-10 10:10:00,59.31,59.49,59.27,59.35,137616.0,56.891,57.0637,56.8527,56.9294,137616.0
2019-07-10 10:20:00,59.36,59.41,59.15,59.22,195238.0,56.939,56.987,56.7376,56.8047,195238.0
2019-07-10 10:30:00,59.21,59.22,58.96,58.96,187157.0,56.7951,56.8047,56.5553,56.5553,187157.0
2019-07-10 10:40:00,58.98,59.15,58.96,59.09,147812.0,56.5745,56.7376,56.5553,56.68,147812.0
2019-07-10 10:50:00,59.1,59.15,59.02,59.06,83959.0,56.6896,56.7376,56.6129,56.6512,83959.0
2019-07-10 11:00:00,59.05,59.08,58.85,58.87,137588.0,56.6416,56.6704,56.4498,56.469,137588.0
2019-07-10 11:10:00,58.87,59.0,58.76,58.99,161380.0,56.469,56.5937,56.3635,56.5841,161380.0
2019-07-10 11:20:00,58.99,59.09,58.95,58.97,147031.0,56.5841,56.68,56.5457,56.5649,147031.0
2019-07-10 11:30:00,58.97,59.08,58.91,58.92,111112.0,56.5649,56.6704,56.5074,56.517,111112.0
2019-07-10 11:40:00,58.92,59.06,58.91,59.01,83147.0,56.517,56.6512,56.5074,56.6033,83147.0
2019-07-10 11:50:00,59.02,59.16,59.02,59.11,103563.0,56.6129,56.7472,56.6129,56.6992,103563.0
2019-07-10 12:00:00,59.11,59.21,59.05,59.18,134989.0,56.6992,56.7951,56.6416,56.7663,134989.0
2019-07-10 12:10:00,59.19,59.33,59.17,59.21,215268.0,56.7759,56.9102,56.7568,56.7951,215268.0
2019-07-10 12:20:00,59.22,59.24,59.12,59.24,98578.0,56.8047,56.8239,56.7088,56.8239,98578.0
2019-07-10 12:30:00,59.24,59.29,59.19,59.28,136565.0,56.8239,56.8719,56.7759,56.8623,136565.0
2019-07-10 12:40:00,59.27,59.38,59.24,59.32,119753.0,56.8527,56.9582,56.8239,56.9006,119753.0
2019-07-10 12:50:00,59.31,59.44,59.31,59.42,164286.0,56.891,57.0157,56.891,56.9966,164286.0
2019-07-10 13:00:00,59.43,59.55,59.38,59.39,124671.0,57.0062,57.1213,56.9582,56.9678,124671.0
2019-07-10 13:10:00,59.39,59.43,59.36,59.41,82174.0,56.9678,57.0062,56.939,56.987,82174.0
2019-07-10 13:20:00,59.41,59.49,59.4,59.42,102116.0,56.987,57.0637,56.9774,56.9966,102116.0
2019-07-10 13:30:00,59.42,59.46,59.35,59.41,97267.0,56.9966,57.0349,56.9294,56.987,97267.0
2019-07-10 13:40:00,59.41,59.44,59.33,59.35,66495.0,56.987,57.0157,56.9102,56.9294,66495.0
2019-07-10 13:50:00,59.36,59.37,59.27,59.28,99440.0,56.939,56.9486,56.8527,56.8623,99440.0
2019-07-10 14:00:00,59.29,59.36,59.21,59.22,114121.0,56.8719,56.939,56.7951,56.8047,114121.0
2019-07-10 14:10:00,59.23,59.28,59.16,59.19,102437.0,56.8143,56.8623,56.7472,56.7759,102437.0
2019-07-10 14:20:00,59.2,59.27,59.08,59.09,112398.0,56.7855,56.8527,56.6704,56.68,112398.0
2019-07-10 14:30:00,59.1,59.17,59.03,59.09,81611.0,56.6896,56.7568,56.6225,56.68,81611.0
2019-07-10 14:40:00,59.08,59.12,59.05,59.05,64161.0,56.6704,56.7088,56.6416,56.6416,64161.0
2019-07-10 14:50:00,59.04,59.29,59.01,59.29,150490.0,56.6321,56.8719,56.6033,56.8719,150490.0
2019-07-10 15:00:00,59.3,59.34,59.23,59.29,103400.0,56.8815,56.9198,56.8143,56.8719,103400.0
2019-07-10 15:10:00,59.29,59.35,59.26,59.29,125573.0,56.8719,56.9294,56.8431,56.8719,125573.0
2019-07-10 15:20:00,59.29,59.39,59.25,59.36,230982.0,56.8719,56.9678,56.8335,56.939,230982.0
2019-07-10 15:30:00,59.36,59.43,59.35,59.4,206585.0,56.939,57.0062,56.9294,56.9774,206585.0
2019-07-10 15:40:00,59.4,59.44,59.31,59.43,307529.0,56.9774,57.0157,56.891,57.0062,307529.0
2019-07-10 15:50:00,59.44,59.54,59.41,59.49,961348.0,57.0157,57.1117,56.987,57.0637,961348.0
2019-07-11 09:30:00,60.25,60.34,59.47,59.68,1372648.0,57.7927,57.879,57.0445,57.246,1372648.0
2019-07-11 09:40:00,59.7,60.24,59.61,60.21,570582.0,57.2651,57.7831,57.1788,57.7543,570582.0
2019-07-11 09:50:00,60.22,60.26,59.94,60.19,462701.0,57.7639,57.8023,57.4954,57.7352,462701.0
2019-07-11 10:00:00,60.21,60.52,60.11,60.48,639372.0,57.7543,58.0517,57.6584,58.0133,639372.0
2019-07-11 10:10:00,60.47,60.79,60.41,60.48,600950.0,58.0037,58.3107,57.9462,58.0133,600950.0
2019-07-11 10:20:00,60.46,60.5,60.16,60.24,353395.0,57.9941,58.0325,57.7064,57.7831,353395.0
2019-07-11 10:30:00,60.23,60.43,60.18,60.27,269110.0,57.7735,57.9654,57.7256,57.8119,269110.0
2019-07-11 10:40:00,60.27,60.35,59.95,60.21,548408.0,57.8119,57.8886,57.5049,57.7543,548408.0
2019-07-11 10:50:00,60.21,60.3,60.13,60.24,290298.0,57.7543,57.8407,57.6776,57.7831,290298.0
2019-07-11 11:00:00,60.24,60.44,60.23,60.39,193838.0,57.7831,57.975,57.7735,57.927,193838.0
2019-07-11 11:10:00,60.39,60.41,60.13,60.14,288123.0,57.927,57.9462,57.6776,57.6872,288123.0
2019-07-11 11:20:00,60.15,60.3,60.14,60.24,184471.0,57.6968,57.8407,57.6872,57.7831,184471.0
2019-07-11 11:30:00,60.23,60.26,60.06,60.14,127895.0,57.7735,57.8023,57.6105,57.6872,127895.0
2019-07-11 11:40:00,60.15,60.15,59.94,60.02,175911.0,57.6968,57.6968,57.4954,57.5721,175911.0
2019-07-11 11:50:00,60.02,60.29,60.0,60.27,103203.0,57.5721,57.8311,57.5529,57.8119,103203.0
2019-07-11 12:00:00,60.28,60.39,60.27,60.31,133415.0,57.8215,57.927,57.8119,57.8503,133415.0
2019-07-11 12:10:00,60.31,60.36,60.22,60.33,121052.0,57.8503,57.8982,57.7639,57.8694,121052.0
2019-07-11 12:20:00,60.33,60.35,60.23,60.27,95355.0,57.8694,57.8886,57.7735,57.8119,95355.0
2019-07-11 12:30:00,60.27,60.35,60.26,60.34,109628.0,57.8119,57.8886,57.8023,57.879,109628.0
2019-07-11 12:40:00,60.34,60.51,60.31,60.48,447744.0,57.879,58.0421,57.8503,58.0133,447744.0
2019-07-11 12:50:00,60.49,60.5,60.41,60.47,76057.0,58.0229,58.0325,57.9462,58.0037,76057.0
2019-07-11 13:00:00,60.47,60.53,60.46,60.5,160580.0,58.0037,58.0613,57.9941,58.0325,160580.0
2019-07-11 13:10:00,60.5,60.55,60.48,60.51,143687.0,58.0325,58.0805,58.0133,58.0421,143687.0
2019-07-11 13:20:00,60.51,60.53,60.25,60.34,160560.0,58.0421,58.0613,57.7927,57.879,160560.0
2019-07-11 13:30:00,60.35,60.41,60.17,60.25,131597.0,57.8886,57.9462,57.716,57.7927,131597.0
2019-07-11 13:40:00,60.25,60.29,60.11,60.24,157506.0,57.7927,57.8311,57.6584,57.7831,157506.0
2019-07-11 13:50:00,60.24,60.32,60.22,60.31,86976.0,57.7831,57.8599,57.7639,57.8503,86976.0
2019-07-11 14:00:00,60.32,60.46,60.31,60.44,127600.0,57.8599,57.9941,57.8503,57.975,127600.0
2019-07-11 14:10:00,60.44,60.46,60.33,60.39,96733.0,57.975,57.9941,57.8694,57.927,96733.0
2019-07-11 14:20:00,60.39,60.4,60.33,60.37,90775.0,57.927,57.9366,57.8694,57.9078,90775.0
2019-07-11 14:30:00,60.37,60.38,60.33,60.35,115652.0,57.9078,57.9174,57.8694,57.8886,115652.0
2019-07-11 14:40:00,60.36,60.38,60.19,60.2,155992.0,57.8982,57.9174,57.7352,57.7447,155992.0
2019-07-11 14:50:00,60.19,60.23,60.09,60.23,173231.0,57.7352,57.7735,57.6392,57.7735,173231.0
2019-07-11 15:00:00,60.24,60.3,60.14,60.26,151279.0,57.7831,57.8407,57.6872,57.8023,151279.0
2019-07-11 15:10:00,60.25,60.25,60.14,60.16,194930.0,57.7927,57.7927,57.6872,57.7064,194930.0
2019-07-11 15:20:00,60.16,60.28,60.15,60.21,159846.0,57.7064,57.8215,57.6968,57.7543,159846.0
2019-07-11 15:30:00,60.22,60.29,60.18,60.23,415494.0,57.7639,57.8311,57.7256,57.7735,415494.0
2019-07-11 15:40:00,60.24,60.24,60.08,60.14,285509.0,57.7831,57.7831,57.6296,57.6872,285509.0
2019-07-11 15:50:00,60.14,60.23,60.01,60.15,672764.0,57.6872,57.7735,57.5625,57.6968,672764.0
2019-07-12 09:30:00,60.23,60.78,60.02,60.69,499855.0,57.7735,58.3011,57.5721,58.2148,499855.0
2019-07-12 09:40:00,60.7,60.9,60.62,60.86,380200.0,58.2244,58.4162,58.1476,58.3778,380200.0
2019-07-12 09:50:00,60.85,60.99,60.75,60.92,242253.0,58.3682,58.5025,58.2723,58.4354,242253.0
2019-07-12 10:00:00,60.9,61.11,60.87,61.02,429112.0,58.4162,58.6176,58.3874,58.5313,429112.0
2019-07-12 10:10:00,61.0,61.03,60.75,60.94,127804.0,58.5121,58.5409,58.2723,58.4546,127804.0
2019-07-12 10:20:00,60.93,60.99,60.86,60.97,121320.0,58.445,58.5025,58.3778,58.4833,121320.0
2019-07-12 10:30:00,60.97,61.1,60.92,61.05,182738.0,58.4833,58.608,58.4354,58.5601,182738.0
2019-07-12 10:40:00,61.05,61.22,61.02,61.11,285921.0,58.5601,58.7231,58.5313,58.6176,285921.0
2019-07-12 10:50:00,61.11,61.24,61.05,61.23,154967.0,58.6176,58.7423,58.5601,58.7327,154967.0
2019-07-12 11:00:00,61.23,61.3,61.13,61.28,322056.0,58.7327,58.7999,58.6368,58.7807,322056.0
2019-07-12 11:10:00,61.29,61.48,61.28,61.47,332492.0,58.7903,58.9725,58.7807,58.9629,332492.0
2019-07-12 11:20:00,61.47,61.68,61.44,61.47,313037.0,58.9629,59.1644,58.9342,58.9629,313037.0
2019-07-12 11:30:00,61.47,61.47,61.35,61.43,156360.0,58.9629,58.9629,58.8478,58.9246,156360.0
2019-07-12 11:40:00,61.42,61.47,61.36,61.46,119711.0,58.915,58.9629,58.8574,58.9534,119711.0
2019-07-12 11:50:00,61.46,61.6,61.4,61.57,148120.0,58.9534,59.0876,58.8958,59.0589,148120.0
2019-07-12 12:00:00,61.56,61.68,61.28,61.55,358927.0,59.0493,59.1644,58.7807,59.0397,358927.0
2019-07-12 12:10:00,61.54,61.56,61.39,61.42,84267.0,59.0301,59.0493,58.8862,58.915,84267.0
2019-07-12 12:20:00,61.43,61.53,61.38,61.46,85581.0,58.9246,59.0205,58.8766,58.9534,85581.0
2019-07-12 12:30:00,61.44,61.48,61.4,61.41,81992.0,58.9342,58.9725,58.8958,58.9054,81992.0
2019-07-12 12:40:00,61.41,61.45,61.3,61.43,72247.0,58.9054,58.9438,58.7999,58.9246,72247.0
2019-07-12 12:50:00,61.43,61.56,61.4,61.54,224213.0,58.9246,59.0493,58.8958,59.0301,224213.0
2019-07-12 13:00:00,61.54,61.55,61.43,61.46,104032.0,59.0301,59.0397,58.9246,58.9534,104032.0
2019-07-12 13:10:00,61.47,61.53,61.43,61.53,71137.0,58.9629,59.0205,58.9246,59.0205,71137.0
2019-07-12 13:20:00,61.54,61.72,61.52,61.68,148263.0,59.0301,59.2028,59.0109,59.1644,148263.0
2019-07-12 13:30:00,61.69,61.87,61.61,61.87,149790.0,59.174,59.3466,59.0972,59.3466,149790.0
2019-07-12 13:40:00,61.87,61.91,61.79,61.8,120415.0,59.3466,59.385,59.2699,59.2795,120415.0
2019-07-12 13:50:00,61.8,61.92,61.73,61.86,107498.0,59.2795,59.3946,59.2123,59.337,107498.0
2019-07-12 14:00:00,61.85,61.99,61.84,61.98,223211.0,59.3275,59.4617,59.3179,59.4521,223211.0
2019-07-12 14:10:00,61.97,62.07,61.92,62.07,244986.0,59.4426,59.5385,59.3946,59.5385,244986.0
2019-07-12 14:20:00,62.07,62.18,61.97,62.17,263654.0,59.5385,59.644,59.4426,59.6344,263654.0
2019-07-12 14:30:00,62.17,62.24,62.07,62.2,219107.0,59.6344,59.7015,59.5385,59.6632,219107.0
2019-07-12 14:40:00,62.2,62.2,62.12,62.15,140024.0,59.6632,59.6632,59.5864,59.6152,140024.0
2019-07-12 14:50:00,62.15,62.16,61.98,62.02,249292.0,59.6152,59.6248,59.4521,59.4905,249292.0
2019-07-12 15:00:00,62.0,62.03,61.88,61.88,106399.0,59.4713,59.5001,59.3562,59.3562,106399.0
2019-07-12 15:10:00,61.89,61.9,61.72,61.77,215905.0,59.3658,59.3754,59.2028,59.2507,215905.0
2019-07-12 15:20:00,61.77,61.84,61.75,61.78,178105.0,59.2507,59.3179,59.2315,59.2603,178105.0
2019-07-12 15:30:00,61.78,61.85,61.65,61.7,470928.0,59.2603,59.3275,59.1356,59.1836,470928.0
2019-07-12 15:40:00,61.7,61.8,61.69,61.74,237369.0,59.1836,59.2795,59.174,59.2219,237369.0
2019-07-12 15:50:00,61.74,61.75,61.57,61.65,589559.0,59.2219,59.2315,59.0589,59.1356,589559.0
2019-07-15 09:30:00,61.57,62.41,61.5,62.12,504175.0,59.0589,59.8646,58.9917,59.5864,504175.0
2019-07-15 09:40:00,62.11,62.29,62.03,62.24,185438.0,59.5768,59.7495,59.5001,59.7015,185438.0
2019-07-15 09:50:00,62.2,62.34,62.08,62.09,218604.0,59.6632,59.7975,59.5481,59.5577,218604.0
2019-07-15 10:00:00,62.09,62.11,61.92,62.0,217725.0,59.5577,59.5768,59.3946,59.4713,217725.0
2019-07-15 10:10:00,62.0,62.05,61.89,62.03,141958.0,59.4713,59.5193,59.3658,59.5001,141958.0
2019-07-15 10:20:00,62.03,62.08,61.93,62.04,138542.0,59.5001,59.5481,59.4042,59.5097,138542.0
2019-07-15 10:30:00,62.04,62.08,61.83,61.85,127892.0,59.5097,59.5481,59.3083,59.3275,127892.0
2019-07-15 10:40:00,61.85,61.86,61.6,61.73,215219.0,59.3275,59.337,59.0876,59.2123,215219.0
2019-07-15 10:50:00,61.74,61.96,61.7,61.87,121576.0,59.2219,59.433,59.1836,59.3466,121576.0
2019-07-15 11:00:00,61.87,61.89,61.73,61.76,76490.0,59.3466,59.3658,59.2123,59.2411,76490.0
2019-07-15 11:10:00,61.74,61.78,61.61,61.74,120327.0,59.2219,59.2603,59.0972,59.2219,120327.0
2019-07-15 11:20:00,61.74,61.77,61.64,61.67,74424.0,59.2219,59.2507,59.126,59.1548,74424.0
2019-07-15 11:30:00,61.66,61.68,61.44,61.54,180707.0,59.1452,59.1644,58.9342,59.0301,180707.0
2019-07-15 11:40:00,61.53,61.62,61.42,61.46,182962.0,59.0205,59.1068,58.915,58.9534,182962.0
2019-07-15 11:50:00,61.47,61.55,61.41,61.54,84421.0,58.9629,59.0397,58.9054,59.0301,84421.0
2019-07-15 12:00:00,61.55,61.59,61.4,61.4,146056.0,59.0397,59.0781,58.8958,58.8958,146056.0
2019-07-15 12:10:00,61.39,61.55,61.39,61.51,77488.0,58.8862,59.0397,58.8862,59.0013,77488.0
2019-07-15 12:20:00,61.5,61.51,61.42,61.45,53908.0,58.9917,59.0013,58.915,58.9438,53908.0
2019-07-15 12:30:00,61.45,61.48,61.37,61.4,93415.0,58.9438,58.9725,58.867,58.8958,93415.0
2019-07-15 12:40:00,61.4,61.42,61.31,61.4,72450.0,58.8958,58.915,58.8095,58.8958,72450.0
2019-07-15 12:50:00,61.4,61.43,61.34,61.38,65596.0,58.8958,58.9246,58.8383,58.8766,65596.0
2019-07-15 13:00:00,61.38,61.43,61.32,61.33,57364.0,58.8766,58.9246,58.8191,58.8287,57364.0
2019-07-15 13:10:00,61.33,61.45,61.32,61.42,56185.0,58.8287,58.9438,58.8191,58.915,56185.0
2019-07-15 13:20:00,61.41,61.44,61.38,61.44,40968.0,58.9054,58.9342,58.8766,58.9342,40968.0
2019-07-15 13:30:00,61.44,61.46,61.37,61.45,67221.0,58.9342,58.9534,58.867,58.9438,67221.0
2019-07-15 13:40:00,61.45,61.52,61.43,61.5,52749.0,58.9438,59.0109,58.9246,58.9917,52749.0
2019-07-15 13:50:00,61.5,61.68,61.48,61.63,58706.0,58.9917,59.1644,58.9725,59.1164,58706.0
2019-07-15 14:00:00,61.62,61.7,61.6,61.64,58221.0,59.1068,59.1836,59.0876,59.126,58221.0
2019-07-15 14:10:00,61.63,61.7,61.55,61.67,61672.0,59.1164,59.1836,59.0397,59.1548,61672.0
2019-07-15 14:20:00,61.67,61.67,61.58,61.58,62004.0,59.1548,59.1548,59.0685,59.0685,62004.0
2019-07-15 14:30:00,61.58,61.66,61.57,61.62,45756.0,59.0685,59.1452,59.0589,59.1068,45756.0
2019-07-15 14:40:00,61.61,61.64,61.56,61.61,59208.0,59.0972,59.126,59.0493,59.0972,59208.0
2019-07-15 14:50:00,61.61,61.67,61.6,61.61,69901.0,59.0972,59.1548,59.0876,59.0972,69901.0
2019-07-15 15:00:00,61.62,61.7,61.62,61.68,45646.0,59.1068,59.1836,59.1068,59.1644,45646.0
2019-07-15 15:10:00,61.67,61.74,61.66,61.71,76102.0,59.1548,59.2219,59.1452,59.1932,76102.0
2019-07-15 15:20:00,61.72,61.75,61.69,61.73,58447.0,59.2028,59.2315,59.174,59.2123,58447.0
2019-07-15 15:30:00,61.73,61.77,61.69,61.7,122134.0,59.2123,59.2507,59.174,59.1836,122134.0
2019-07-15 15:40:00,61.71,61.79,61.65,61.66,175266.0,59.1932,59.2699,59.1356,59.1452,175266.0
2019-07-15 15:50:00,61.66,61.79,61.63,61.68,435034.0,59.1452,59.2699,59.1164,59.1644,435034.0
2019-07-16 09:30:00,61.88,62.55,61.72,62.55,632481.0,59.3562,59.9989,59.2028,59.9989,632481.0
2019-07-16 09:40:00,62.55,62.7,62.39,62.52,512935.0,59.9989,60.1428,59.8454,59.9701,512935.0
2019-07-16 09:50:00,62.52,62.55,62.4,62.51,170581.0,59.9701,59.9989,59.855,59.9605,170581.0
2019-07-16 10:00:00,62.52,62.61,62.45,62.6,238371.0,59.9701,60.0565,59.903,60.0469,238371.0
2019-07-16 10:10:00,62.6,62.75,62.57,62.73,420164.0,60.0469,60.1907,60.0181,60.1716,420164.0
2019-07-16 10:20:00,62.73,62.83,62.59,62.8,243754.0,60.1716,60.2675,60.0373,60.2387,243754.0
2019-07-16 10:30:00,62.8,62.9,62.75,62.82,307865.0,60.2387,60.3346,60.1907,60.2579,307865.0
2019-07-16 10:40:00,62.82,62.89,62.76,62.77,193238.0,60.2579,60.325,60.2003,60.2099,193238.0
2019-07-16 10:50:00,62.77,62.82,62.7,62.78,149710.0,60.2099,60.2579,60.1428,60.2195,149710.0
2019-07-16 11:00:00,62.79,62.89,62.75,62.8,129467.0,60.2291,60.325,60.1907,60.2387,129467.0
2019-07-16 11:10:00,62.81,62.9,62.77,62.87,130588.0,60.2483,60.3346,60.2099,60.3059,130588.0
2019-07-16 11:20:00,62.88,62.92,62.85,62.91,131899.0,60.3154,60.3538,60.2867,60.3442,131899.0
2019-07-16 11:30:00,62.92,62.99,62.9,62.97,102484.0,60.3538,60.421,60.3346,60.4018,102484.0
2019-07-16 11:40:00,62.97,62.99,62.85,62.97,168518.0,60.4018,60.421,60.2867,60.4018,168518.0
2019-07-16 11:50:00,62.97,63.11,62.93,62.99,242393.0,60.4018,60.5361,60.3634,60.421,242393.0
2019-07-16 12:00:00,62.99,63.05,62.81,62.82,141486.0,60.421,60.4785,60.2483,60.2579,141486.0
2019-07-16 12:10:00,62.82,62.93,62.76,62.78,120907.0,60.2579,60.3634,60.2003,60.2195,120907.0
2019-07-16 12:20:00,62.78,62.87,62.75,62.79,133764.0,60.2195,60.3059,60.1907,60.2291,133764.0
2019-07-16 12:30:00,62.79,63.08,62.77,63.0,130428.0,60.2291,60.5073,60.2099,60.4305,130428.0
2019-07-16 12:40:00,63.0,63.03,62.88,62.92,151103.0,60.4305,60.4593,60.3154,60.3538,151103.0
2019-07-16 12:50:00,62.91,62.93,62.84,62.9,216195.0,60.3442,60.3634,60.2771,60.3346,216195.0
2019-07-16 13:00:00,62.9,63.01,62.87,62.98,276090.0,60.3346,60.4401,60.3059,60.4114,276090.0
2019-07-16 13:10:00,62.98,63.13,62.98,63.06,160650.0,60.4114,60.5552,60.4114,60.4881,160650.0
2019-07-16 13:20:00,63.06,63.1,63.04,63.07,78888.0,60.4881,60.5265,60.4689,60.4977,78888.0
2019-07-16 13:30:00,63.07,63.12,63.06,63.06,71814.0,60.4977,60.5457,60.4881,60.4881,71814.0
2019-07-16 13:40:00,63.07,63.16,63.01,63.12,140144.0,60.4977,60.584,60.4401,60.5457,140144.0
2019-07-16 13:50:00,63.12,63.18,63.04,63.05,143301.0,60.5457,60.6032,60.4689,60.4785,143301.0
2019-07-16 14:00:00,63.05,63.14,63.0,63.12,105760.0,60.4785,60.5648,60.4305,60.5457,105760.0
2019-07-16 14:10:00,63.11,63.13,62.99,63.1,153208.0,60.5361,60.5552,60.421,60.5265,153208.0
2019-07-16 14:20:00,63.1,63.11,62.83,62.92,231168.0,60.5265,60.5361,60.2675,60.3538,231168.0
2019-07-16 14:30:00,62.92,63.03,62.89,63.01,231893.0,60.3538,60.4593,60.325,60.4401,231893.0
2019-07-16 14:40:00,63.02,63.2,63.01,63.14,282533.0,60.4497,60.6224,60.4401,60.5648,282533.0
2019-07-16 14:50:00,63.13,63.16,63.05,63.1,91697.0,60.5552,60.584,60.4785,60.5265,91697.0
2019-07-16 15:00:00,63.09,63.15,63.08,63.11,106780.0,60.5169,60.5744,60.5073,60.5361,106780.0
2019-07-16 15:10:00,63.1,63.18,63.09,63.17,170046.0,60.5265,60.6032,60.5169,60.5936,170046.0
2019-07-16 15:20:00,63.17,63.2,63.05,63.14,174101.0,60.5936,60.6224,60.4785,60.5648,174101.0
2019-07-16 15:30:00,63.13,63.18,63.11,63.15,152045.0,60.5552,60.6032,60.5361,60.5744,152045.0
2019-07-16 15:40:00,63.15,63.21,63.11,63.18,368534.0,60.5744,60.632,60.5361,60.6032,368534.0
2019-07-16 15:50:00,63.19,63.26,63.13,63.17,721640.0,60.6128,60.6799,60.5552,60.5936,721640.0
2019-07-17 09:30:00,63.23,63.28,62.68,62.92,475595.0,60.6512,60.6991,60.1236,60.3538,475595.0
2019-07-17 09:40:00,62.93,63.05,62.78,62.92,142035.0,60.3634,60.4785,60.2195,60.3538,142035.0
2019-07-17 09:50:00,62.92,63.04,62.86,62.97,182924.0,60.3538,60.4689,60.2963,60.4018,182924.0
2019-07-17 10:00:00,62.97,63.26,62.95,63.17,175838.0,60.4018,60.6799,60.3826,60.5936,175838.0
2019-07-17 10:10:00,63.17,63.2,63.0,63.11,136938.0,60.5936,60.6224,60.4305,60.5361,136938.0
2019-07-17 10:20:00,63.09,63.24,63.03,63.16,181960.0,60.5169,60.6608,60.4593,60.584,181960.0
2019-07-17 10:30:00,63.17,63.18,63.03,63.1,115807.0,60.5936,60.6032,60.4593,60.5265,115807.0
2019-07-17 10:40:00,63.11,63.15,63.02,63.1,239137.0,60.5361,60.5744,60.4497,60.5265,239137.0
2019-07-17 10:50:00,63.1,63.23,62.99,63.11,289103.0,60.5265,60.6512,60.421,60.5361,289103.0
2019-07-17 11:00:00,63.12,63.21,63.07,63.13,91269.0,60.5457,60.632,60.4977,60.5552,91269.0
2019-07-17 11:10:00,63.13,63.21,63.02,63.02,109137.0,60.5552,60.632,60.4497,60.4497,109137.0
2019-07-17 11:20:00,63.03,63.15,63.01,63.13,193761.0,60.4593,60.5744,60.4401,60.5552,193761.0
2019-07-17 11:30:00,63.13,63.14,62.96,63.07,185967.0,60.5552,60.5648,60.3922,60.4977,185967.0
2019-07-17 11:40:00,63.07,63.12,62.99,63.08,227237.0,60.4977,60.5457,60.421,60.5073,227237.0
2019-07-17 11:50:00,63.08,63.09,62.96,62.99,141784.0,60.5073,60.5169,60.3922,60.421,141784.0
2019-07-17 12:00:00,62.99,63.01,62.92,63.01,109092.0,60.421,60.4401,60.3538,60.4401,109092.0
2019-07-17 12:10:00,63.01,63.02,62.76,62.87,206488.0,60.4401,60.4497,60.2003,60.3059,206488.0
2019-07-17 12:20:00,62.86,62.87,62.72,62.74,85618.0,60.2963,60.3059,60.162,60.1812,85618.0
2019-07-17 12:30:00,62.75,62.89,62.73,62.86,80970.0,60.1907,60.325,60.1716,60.2963,80970.0
2019-07-17 12:40:00,62.85,62.89,62.75,62.77,75421.0,60.2867,60.325,60.1907,60.2099,75421.0
2019-07-17 12:50:00,62.77,62.85,62.75,62.84,77203.0,60.2099,60.2867,60.1907,60.2771,77203.0
2019-07-17 13:00:00,62.84,62.95,62.8,62.92,66316.0,60.2771,60.3826,60.2387,60.3538,66316.0
2019-07-17 13:10:00,62.91,62.95,62.89,62.93,56758.0,60.3442,60.3826,60.325,60.3634,56758.0
2019-07-17 13:20:00,62.93,62.93,62.71,62.79,107704.0,60.3634,60.3634,60.1524,60.2291,107704.0
2019-07-17 13:30:00,62.8,62.88,62.78,62.86,71978.0,60.2387,60.3154,60.2195,60.2963,71978.0
2019-07-17 13:40:00,62.86,62.93,62.81,62.84,114105.0,60.2963,60.3634,60.2483,60.2771,114105.0
2019-07-17 13:50:00,62.83,62.92,62.79,62.86,125729.0,60.2675,60.3538,60.2291,60.2963,125729.0
2019-07-17 14:00:00,62.87,62.92,62.8,62.82,82640.0,60.3059,60.3538,60.2387,60.2579,82640.0
2019-07-17 14:10:00,62.81,62.84,62.72,62.8,64302.0,60.2483,60.2771,60.162,60.2387,64302.0
2019-07-17 14:20:00,62.79,62.84,62.77,62.82,57347.0,60.2291,60.2771,60.2099,60.2579,57347.0
2019-07-17 14:30:00,62.82,62.84,62.78,62.79,62788.0,60.2579,60.2771,60.2195,60.2291,62788.0
2019-07-17 14:40:00,62.79,62.8,62.66,62.7,143741.0,60.2291,60.2387,60.1044,60.1428,143741.0
2019-07-17 14:50:00,62.7,62.73,62.55,62.58,82000.0,60.1428,60.1716,59.9989,60.0277,82000.0
2019-07-17 15:00:00,62.58,62.65,62.52,62.63,102816.0,60.0277,60.0948,59.9701,60.0756,102816.0
2019-07-17 15:10:00,62.64,62.78,62.61,62.72,89383.0,60.0852,60.2195,60.0565,60.162,89383.0
2019-07-17 15:20:00,62.71,62.71,62.33,62.33,210488.0,60.1524,60.1524,59.7879,59.7879,210488.0
2019-07-17 15:30:00,62.33,62.42,62.28,62.36,218219.0,59.7879,59.8742,59.7399,59.8167,218219.0
2019-07-17 15:40:00,62.36,62.41,62.28,62.36,207731.0,59.8167,59.8646,59.7399,59.8167,207731.0
2019-07-17 15:50:00,62.37,62.4,62.19,62.23,620040.0,59.8262,59.855,59.6536,59.692,620040.0
2019-07-18 09:30:00,61.77,62.08,61.64,61.99,267934.0,59.2507,59.5481,59.126,59.4617,267934.0
2019-07-18 09:40:00,61.96,62.23,61.81,62.02,135801.0,59.433,59.692,59.2891,59.4905,135801.0
2019-07-18 09:50:00,62.05,62.29,61.99,62.24,114277.0,59.5193,59.7495,59.4617,59.7015,114277.0
2019-07-18 10:00:00,62.25,62.42,62.21,62.35,84455.0,59.7111,59.8742,59.6728,59.8071,84455.0
2019-07-18 10:10:00,62.36,62.4,62.23,62.23,142441.0,59.8167,59.855,59.692,59.692,142441.0
2019-07-18 10:20:00,62.23,62.32,62.21,62.27,96731.0,59.692,59.7783,59.6728,59.7303,96731.0
2019-07-18 10:30:00,62.27,62.4,62.26,62.39,71380.0,59.7303,59.855,59.7207,59.8454,71380.0
2019-07-18 10:40:00,62.39,62.54,62.38,62.44,91560.0,59.8454,59.9893,59.8358,59.8934,91560.0
2019-07-18 10:50:00,62.44,62.5,62.38,62.43,145760.0,59.8934,59.9509,59.8358,59.8838,145760.0
2019-07-18 11:00:00,62.43,62.5,62.42,62.46,43314.0,59.8838,59.9509,59.8742,59.9126,43314.0
2019-07-18 11:10:00,62.46,62.47,62.36,62.4,62235.0,59.9126,59.9222,59.8167,59.855,62235.0
2019-07-18 11:20:00,62.41,62.43,62.3,62.38,89391.0,59.8646,59.8838,59.7591,59.8358,89391.0
2019-07-18 11:30:00,62.38,62.38,62.21,62.29,59069.0,59.8358,59.8358,59.6728,59.7495,59069.0
2019-07-18 11:40:00,62.28,62.4,62.24,62.4,47838.0,59.7399,59.855,59.7015,59.855,47838.0
2019-07-18 11:50:00,62.41,62.54,62.36,62.51,67219.0,59.8646,59.9893,59.8167,59.9605,67219.0
2019-07-18 12:00:00,62.51,62.57,62.42,62.46,32308.0,59.9605,60.0181,59.8742,59.9126,32308.0
2019-07-18 12:10:00,62.46,62.52,62.43,62.45,49211.0,59.9126,59.9701,59.8838,59.903,49211.0
2019-07-18 12:20:00,62.46,62.5,62.43,62.45,31744.0,59.9126,59.9509,59.8838,59.903,31744.0
2019-07-18 12:30:00,62.44,62.5,62.41,62.5,33928.0,59.8934,59.9509,59.8646,59.9509,33928.0
2019-07-18 12:40:00,62.51,62.51,62.39,62.42,21517.0,59.9605,59.9605,59.8454,59.8742,21517.0
2019-07-18 12:50:00,62.42,62.42,62.34,62.36,38669.0,59.8742,59.8742,59.7975,59.8167,38669.0
2019-07-18 13:00:00,62.35,62.37,62.31,62.36,45094.0,59.8071,59.8262,59.7687,59.8167,45094.0
2019-07-18 13:10:00,62.37,62.45,62.35,62.36,33163.0,59.8262,59.903,59.8071,59.8167,33163.0
2019-07-18 13:20:00,62.36,62.39,62.34,62.36,27565.0,59.8167,59.8454,59.7975,59.8167,27565.0
2019-07-18 13:30:00,62.36,62.37,62.32,62.35,47213.0,59.8167,59.8262,59.7783,59.8071,47213.0
2019-07-18 13:40:00,62.35,62.36,62.27,62.32,57934.0,59.8071,59.8167,59.7303,59.7783,57934.0
2019-07-18 13:50:00,62.32,62.32,62.24,62.3,40569.0,59.7783,59.7783,59.7015,59.7591,40569.0
2019-07-18 14:00:00,62.3,62.35,62.29,62.33,33944.0,59.7591,59.8071,59.7495,59.7879,33944.0
2019-07-18 14:10:00,62.33,62.37,62.3,62.35,48772.0,59.7879,59.8262,59.7591,59.8071,48772.0
2019-07-18 14:20:00,62.35,62.48,62.32,62.45,156491.0,59.8071,59.9318,59.7783,59.903,156491.0
2019-07-18 14:30:00,62.45,62.46,62.37,62.44,50624.0,59.903,59.9126,59.8262,59.8934,50624.0
2019-07-18 14:40:00,62.43,62.47,62.4,62.44,44312.0,59.8838,59.9222,59.855,59.8934,44312.0
2019-07-18 14:50:00,62.43,62.49,62.38,62.49,44077.0,59.8838,59.9413,59.8358,59.9413,44077.0
2019-07-18 15:00:00,62.49,62.61,62.47,62.51,128433.0,59.9413,60.0565,59.9222,59.9605,128433.0
2019-07-18 15:10:00,62.51,62.53,62.39,62.42,90800.0,59.9605,59.9797,59.8454,59.8742,90800.0
2019-07-18 15:20:00,62.42,62.42,62.32,62.37,53615.0,59.8742,59.8742,59.7783,59.8262,53615.0
2019-07-18 15:30:00,62.37,62.42,62.34,62.39,97612.0,59.8262,59.8742,59.7975,59.8454,97612.0
2019-07-18 15:40:00,62.39,62.55,62.36,62.55,332319.0,59.8454,59.9989,59.8167,59.9989,332319.0
2019-07-18 15:50:00,62.55,62.66,62.5,62.66,449318.0,59.9989,60.1044,59.9509,60.1044,449318.0
2019-07-19 09:30:00,62.86,62.97,62.62,62.84,278696.0,60.2963,60.4018,60.066,60.2771,278696.0
2019-07-19 09:40:00,62.84,63.06,62.82,62.98,111521.0,60.2771,60.4881,60.2579,60.4114,111521.0
2019-07-19 09:50:00,62.98,63.07,62.95,63.0,83577.0,60.4114,60.4977,60.3826,60.4305,83577.0
2019-07-19 10:00:00,63.01,63.09,62.86,62.95,151659.0,60.4401,60.5169,60.2963,60.3826,151659.0
2019-07-19 10:10:00,62.95,62.96,62.76,62.95,50668.0,60.3826,60.3922,60.2003,60.3826,50668.0
2019-07-19 10:20:00,62.95,62.97,62.85,62.89,65455.0,60.3826,60.4018,60.2867,60.325,65455.0
2019-07-19 10:30:00,62.9,62.92,62.63,62.67,85143.0,60.3346,60.3538,60.0756,60.114,85143.0
2019-07-19 10:40:00,62.68,62.69,62.52,62.52,102199.0,60.1236,60.1332,59.9701,59.9701,102199.0
2019-07-19 10:50:00,62.52,62.54,62.28,62.28,112202.0,59.9701,59.9893,59.7399,59.7399,112202.0
2019-07-19 11:00:00,62.29,62.29,62.1,62.28,238249.0,59.7495,59.7495,59.5673,59.7399,238249.0
2019-07-19 11:10:00,62.29,62.42,62.23,62.34,74209.0,59.7495,59.8742,59.692,59.7975,74209.0
2019-07-19 11:20:00,62.33,62.34,62.1,62.11,98935.0,59.7879,59.7975,59.5673,59.5768,98935.0
2019-07-19 11:30:00,62.11,62.13,61.82,61.88,211582.0,59.5768,59.596,59.2987,59.3562,211582.0
2019-07-19 11:40:00,61.87,61.91,61.72,61.85,133892.0,59.3466,59.385,59.2028,59.3275,133892.0
2019-07-19 11:50:00,61.86,61.86,61.64,61.67,151180.0,59.337,59.337,59.126,59.1548,151180.0
2019-07-19 12:00:00,61.66,61.76,61.6,61.75,260814.0,59.1452,59.2411,59.0876,59.2315,260814.0
2019-07-19 12:10:00,61.75,61.84,61.67,61.73,124132.0,59.2315,59.3179,59.1548,59.2123,124132.0
2019-07-19 12:20:00,61.72,61.77,61.57,61.73,82936.0,59.2028,59.2507,59.0589,59.2123,82936.0
2019-07-19 12:30:00,61.74,61.82,61.7,61.79,49664.0,59.2219,59.2987,59.1836,59.2699,49664.0
2019-07-19 12:40:00,61.8,61.9,61.75,61.89,83080.0,59.2795,59.3754,59.2315,59.3658,83080.0
2019-07-19 12:50:00,61.89,62.04,61.88,61.95,94303.0,59.3658,59.5097,59.3562,59.4234,94303.0
2019-07-19 13:00:00,61.95,62.04,61.95,62.04,38535.0,59.4234,59.5097,59.4234,59.5097,38535.0
2019-07-19 13:10:00,62.04,62.05,61.93,61.96,53633.0,59.5097,59.5193,59.4042,59.433,53633.0
2019-07-19 13:20:00,61.96,62.04,61.81,61.87,213536.0,59.433,59.5097,59.2891,59.3466,213536.0
2019-07-19 13:30:00,61.86,61.88,61.79,61.82,92795.0,59.337,59.3562,59.2699,59.2987,92795.0
2019-07-19 13:40:00,61.81,61.81,61.65,61.7,94322.0,59.2891,59.2891,59.1356,59.1836,94322.0
2019-07-19 13:50:00,61.7,61.75,61.63,61.65,61611.0,59.1836,59.2315,59.1164,59.1356,61611.0
2019-07-19 14:00:00,61.65,61.8,61.59,61.7,122431.0,59.1356,59.2795,59.0781,59.1836,122431.0
2019-07-19 14:10:00,61.71,61.75,61.62,61.63,71033.0,59.1932,59.2315,59.1068,59.1164,71033.0
2019-07-19 14:20:00,61.63,61.69,61.56,61.63,128255.0,59.1164,59.174,59.0493,59.1164,128255.0
2019-07-19 14:30:00,61.63,61.66,61.56,61.61,73935.0,59.1164,59.1452,59.0493,59.0972,73935.0
2019-07-19 14:40:00,61.61,61.68,61.6,61.65,93066.0,59.0972,59.1644,59.0876,59.1356,93066.0
2019-07-19 14:50:00,61.65,61.65,61.49,61.5,161537.0,59.1356,59.1356,58.9821,58.9917,161537.0
2019-07-19 15:00:00,61.51,61.52,61.32,61.39,215972.0,59.0013,59.0109,58.8191,58.8862,215972.0
2019-07-19 15:10:00,61.39,61.48,61.2,61.2,267798.0,58.8862,58.9725,58.704,58.704,267798.0
2019-07-19 15:20:00,61.21,61.3,61.13,61.19,338085.0,58.7136,58.7999,58.6368,58.6944,338085.0
2019-07-19 15:30:00,61.19,61.29,61.11,61.19,364739.0,58.6944,58.7903,58.6176,58.6944,364739.0
2019-07-19 15:40:00,61.18,61.2,60.92,60.94,322631.0,58.6848,58.704,58.4354,58.4546,322631.0
2019-07-19 15:50:00,60.94,61.03,60.86,60.91,851233.0,58.4546,58.5409,58.3778,58.4258,851233.0
2019-07-22 09:30:00,61.45,61.57,61.19,61.3,325768.0,58.9438,59.0589,58.6944,58.7999,325768.0
2019-07-22 09:40:00,61.31,61.45,61.15,61.25,491348.0,58.8095,58.9438,58.656,58.7519,491348.0
2019-07-22 09:50:00,61.27,61.41,61.2,61.39,78224.0,58.7711,58.9054,58.704,58.8862,78224.0
2019-07-22 10:00:00,61.38,61.41,61.13,61.22,258558.0,58.8766,58.9054,58.6368,58.7231,258558.0
2019-07-22 10:10:00,61.2,61.26,61.06,61.1,109497.0,58.704,58.7615,58.5697,58.608,109497.0
2019-07-22 10:20:00,61.1,61.29,61.09,61.27,84461.0,58.608,58.7903,58.5984,58.7711,84461.0
2019-07-22 10:30:00,61.28,61.31,61.1,61.24,113529.0,58.7807,58.8095,58.608,58.7423,113529.0
2019-07-22 10:40:00,61.23,61.24,61.09,61.13,98277.0,58.7327,58.7423,58.5984,58.6368,98277.0
2019-07-22 10:50:00,61.14,61.3,61.08,61.29,87015.0,58.6464,58.7999,58.5889,58.7903,87015.0
2019-07-22 11:00:00,61.29,61.3,61.21,61.24,41968.0,58.7903,58.7999,58.7136,58.7423,41968.0
2019-07-22 11:10:00,61.23,61.26,61.14,61.23,46110.0,58.7327,58.7615,58.6464,58.7327,46110.0
2019-07-22 11:20:00,61.23,61.38,61.18,61.35,73868.0,58.7327,58.8766,58.6848,58.8478,73868.0
2019-07-22 11:30:00,61.34,61.47,61.34,61.43,65658.0,58.8383,58.9629,58.8383,58.9246,65658.0
2019-07-22 11:40:00,61.43,61.44,61.39,61.43,37727.0,58.9246,58.9342,58.8862,58.9246,37727.0
2019-07-22 11:50:00,61.43,61.5,61.41,61.47,66354.0,58.9246,58.9917,58.9054,58.9629,66354.0
2019-07-22 12:00:00,61.49,61.54,61.42,61.45,67209.0,58.9821,59.0301,58.915,58.9438,67209.0
2019-07-22 12:10:00,61.46,61.54,61.44,61.48,52632.0,58.9534,59.0301,58.9342,58.9725,52632.0
2019-07-22 12:20:00,61.48,61.54,61.46,61.54,40902.0,58.9725,59.0301,58.9534,59.0301,40902.0
2019-07-22 12:30:00,61.54,61.62,61.52,61.58,65696.0,59.0301,59.1068,59.0109,59.0685,65696.0
2019-07-22 12:40:00,61.58,61.58,61.52,61.55,35388.0,59.0685,59.0685,59.0109,59.0397,35388.0
2019-07-22 12:50:00,61.54,61.63,61.5,61.58,45306.0,59.0301,59.1164,58.9917,59.0685,45306.0
2019-07-22 13:00:00,61.58,61.59,61.52,61.58,51487.0,59.0685,59.0781,59.0109,59.0685,51487.0
2019-07-22 13:10:00,61.58,61.63,61.57,61.6,45811.0,59.0685,59.1164,59.0589,59.0876,45811.0
2019-07-22 13:20:00,61.6,61.6,61.53,61.55,38421.0,59.0876,59.0876,59.0205,59.0397,38421.0
2019-07-22 13:30:00,61.55,61.56,61.5,61.53,31435.0,59.0397,59.0493,58.9917,59.0205,31435.0
2019-07-22 13:40:00,61.53,61.54,61.43,61.45,36759.0,59.0205,59.0301,58.9246,58.9438,36759.0
2019-07-22 13:50:00,61.45,61.48,61.41,61.45,34002.0,58.9438,58.9725,58.9054,58.9438,34002.0
2019-07-22 14:00:00,61.44,61.46,61.38,61.39,47858.0,58.9342,58.9534,58.8766,58.8862,47858.0
2019-07-22 14:10:00,61.4,61.43,61.37,61.38,36252.0,58.8958,58.9246,58.867,58.8766,36252.0
2019-07-22 14:20:00,61.37,61.4,61.33,61.38,37895.0,58.867,58.8958,58.8287,58.8766,37895.0
2019-07-22 14:30:00,61.38,61.38,61.27,61.27,58782.0,58.8766,58.8766,58.7711,58.7711,58782.0
2019-07-22 14:40:00,61.27,61.27,61.17,61.21,65299.0,58.7711,58.7711,58.6752,58.7136,65299.0
2019-07-22 14:50:00,61.21,61.37,61.2,61.29,134998.0,58.7136,58.867,58.704,58.7903,134998.0
2019-07-22 15:00:00,61.28,61.33,61.21,61.29,130925.0,58.7807,58.8287,58.7136,58.7903,130925.0
2019-07-22 15:10:00,61.3,61.37,61.28,61.32,77575.0,58.7999,58.867,58.7807,58.8191,77575.0
2019-07-22 15:20:00,61.32,61.32,61.21,61.23,138880.0,58.8191,58.8191,58.7136,58.7327,138880.0
2019-07-22 15:30:00,61.23,61.31,61.21,61.29,122789.0,58.7327,58.8095,58.7136,58.7903,122789.0
2019-07-22 15:40:00,61.28,61.33,61.25,61.29,92387.0,58.7807,58.8287,58.7519,58.7903,92387.0
2019-07-22 15:50:00,61.3,61.33,61.24,61.29,310867.0,58.7999,58.8287,58.7423,58.7903,310867.0
2019-07-23 09:30:00,61.45,61.81,61.27,61.75,177524.0,58.9438,59.2891,58.7711,59.2315,177524.0
2019-07-23 09:40:00,61.77,61.9,61.72,61.75,139582.0,59.2507,59.3754,59.2028,59.2315,139582.0
2019-07-23 09:50:00,61.75,61.95,61.74,61.88,90159.0,59.2315,59.4234,59.2219,59.3562,90159.0
2019-07-23 10:00:00,61.9,61.97,61.81,61.91,134963.0,59.3754,59.4426,59.2891,59.385,134963.0
2019-07-23 10:10:00,61.88,62.25,61.86,62.25,216165.0,59.3562,59.7111,59.337,59.7111,216165.0
2019-07-23 10:20:00,62.25,62.39,62.14,62.33,218857.0,59.7111,59.8454,59.6056,59.7879,218857.0
2019-07-23 10:30:00,62.33,62.48,62.27,62.3,99283.0,59.7879,59.9318,59.7303,59.7591,99283.0
2019-07-23 10:40:00,62.29,62.57,62.29,62.5,153217.0,59.7495,60.0181,59.7495,59.9509,153217.0
2019-07-23 10:50:00,62.51,62.67,62.44,62.66,148470.0,59.9605,60.114,59.8934,60.1044,148470.0
2019-07-23 11:00:00,62.66,62.77,62.58,62.7,155807.0,60.1044,60.2099,60.0277,60.1428,155807.0
2019-07-23 11:10:00,62.7,62.9,62.63,62.87,133327.0,60.1428,60.3346,60.0756,60.3059,133327.0
2019-07-23 11:20:00,62.87,63.01,62.85,62.94,224077.0,60.3059,60.4401,60.2867,60.373,224077.0
2019-07-23 11:30:00,62.95,62.96,62.82,62.93,191859.0,60.3826,60.3922,60.2579,60.3634,191859.0
2019-07-23 11:40:00,62.93,62.93,62.8,62.85,119668.0,60.3634,60.3634,60.2387,60.2867,119668.0
2019-07-23 11:50:00,62.85,63.0,62.83,62.86,128819.0,60.2867,60.4305,60.2675,60.2963,128819.0
2019-07-23 12:00:00,62.86,62.96,62.82,62.91,77972.0,60.2963,60.3922,60.2579,60.3442,77972.0
2019-07-23 12:10:00,62.91,63.03,62.87,63.02,171544.0,60.3442,60.4593,60.3059,60.4497,171544.0
2019-07-23 12:20:00,63.02,63.02,62.87,62.93,88477.0,60.4497,60.4497,60.3059,60.3634,88477.0
2019-07-23 12:30:00,62.93,62.97,62.84,62.91,107435.0,60.3634,60.4018,60.2771,60.3442,107435.0
2019-07-23 12:40:00,62.9,62.99,62.88,62.97,116150.0,60.3346,60.421,60.3154,60.4018,116150.0
2019-07-23 12:50:00,62.97,63.0,62.86,62.89,139752.0,60.4018,60.4305,60.2963,60.325,139752.0
2019-07-23 13:00:00,62.88,62.88,62.57,62.74,132951.0,60.3154,60.3154,60.0181,60.1812,132951.0
2019-07-23 13:10:00,62.74,62.82,62.71,62.79,85753.0,60.1812,60.2579,60.1524,60.2291,85753.0
2019-07-23 13:20:00,62.79,62.86,62.76,62.78,95129.0,60.2291,60.2963,60.2003,60.2195,95129.0
2019-07-23 13:30:00,62.78,62.8,62.62,62.79,75491.0,60.2195,60.2387,60.066,60.2291,75491.0
2019-07-23 13:40:00,62.79,62.85,62.67,62.85,91607.0,60.2291,60.2867,60.114,60.2867,91607.0
2019-07-23 13:50:00,62.85,62.87,62.78,62.81,66199.0,60.2867,60.3059,60.2195,60.2483,66199.0
2019-07-23 14:00:00,62.82,62.91,62.8,62.89,77084.0,60.2579,60.3442,60.2387,60.325,77084.0
2019-07-23 14:10:00,62.89,62.9,62.79,62.83,69042.0,60.325,60.3346,60.2291,60.2675,69042.0
2019-07-23 14:20:00,62.83,62.95,62.82,62.93,66724.0,60.2675,60.3826,60.2579,60.3634,66724.0
2019-07-23 14:30:00,62.94,62.95,62.9,62.93,63096.0,60.373,60.3826,60.3346,60.3634,63096.0
2019-07-23 14:40:00,62.94,62.97,62.88,62.95,82846.0,60.373,60.4018,60.3154,60.3826,82846.0
2019-07-23 14:50:00,62.96,63.0,62.9,62.9,100264.0,60.3922,60.4305,60.3346,60.3346,100264.0
2019-07-23 15:00:00,62.91,62.99,62.9,62.98,80483.0,60.3442,60.421,60.3346,60.4114,80483.0
2019-07-23 15:10:00,62.99,63.02,62.87,62.88,166228.0,60.421,60.4497,60.3059,60.3154,166228.0
2019-07-23 15:20:00,62.88,62.99,62.85,62.97,105538.0,60.3154,60.421,60.2867,60.4018,105538.0
2019-07-23 15:30:00,62.97,63.09,62.96,63.09,221035.0,60.4018,60.5169,60.3922,60.5169,221035.0
2019-07-23 15:40:00,63.08,63.1,62.96,63.02,319915.0,60.5073,60.5265,60.3922,60.4497,319915.0
2019-07-23 15:50:00,63.02,63.11,63.01,63.1,800604.0,60.4497,60.5361,60.4401,60.5265,800604.0
2019-07-24 09:30:00,62.39,62.86,62.38,62.86,308272.0,60.2268,60.6805,60.2172,60.6805,308272.0
2019-07-24 09:40:00,62.85,63.34,62.85,63.31,412247.0,60.6709,61.1439,60.6709,61.1149,412247.0
2019-07-24 09:50:00,63.32,63.39,63.15,63.27,175815.0,61.1246,61.1921,60.9605,61.0763,175815.0
2019-07-24 10:00:00,63.28,63.36,63.19,63.34,239628.0,61.0859,61.1632,60.9991,61.1439,239628.0
2019-07-24 10:10:00,63.33,63.44,63.21,63.23,102357.0,61.1342,61.2404,61.0184,61.0377,102357.0
2019-07-24 10:20:00,63.23,63.33,62.95,63.26,149832.0,61.0377,61.1342,60.7674,61.0666,149832.0
2019-07-24 10:30:00,63.27,63.39,63.23,63.37,64863.0,61.0763,61.1921,61.0377,61.1728,64863.0
2019-07-24 10:40:00,63.37,63.37,63.01,63.02,126998.0,61.1728,61.1728,60.8253,60.835,126998.0
2019-07-24 10:50:00,63.02,63.1,63.0,63.08,63457.0,60.835,60.9122,60.8157,60.8929,63457.0
2019-07-24 11:00:00,63.08,63.13,62.99,63.05,72049.0,60.8929,60.9411,60.806,60.8639,72049.0
2019-07-24 11:10:00,63.06,63.14,63.01,63.1,87927.0,60.8736,60.9508,60.8253,60.9122,87927.0
2019-07-24 11:20:00,63.1,63.11,63.03,63.05,41031.0,60.9122,60.9218,60.8446,60.8639,41031.0
2019-07-24 11:30:00,63.06,63.14,63.05,63.11,32382.0,60.8736,60.9508,60.8639,60.9218,32382.0
2019-07-24 11:40:00,63.11,63.21,63.09,63.19,65535.0,60.9218,61.0184,60.9025,60.9991,65535.0
2019-07-24 11:50:00,63.19,63.19,62.87,62.88,75509.0,60.9991,60.9991,60.6902,60.6998,75509.0
2019-07-24 12:00:00,62.88,62.99,62.87,62.97,70237.0,60.6998,60.806,60.6902,60.7867,70237.0
2019-07-24 12:10:00,62.97,63.07,62.96,62.99,129487.0,60.7867,60.8832,60.777,60.806,129487.0
2019-07-24 12:20:00,62.99,63.01,62.91,62.92,54720.0,60.806,60.8253,60.7288,60.7384,54720.0
2019-07-24 12:30:00,62.92,62.94,62.86,62.92,172100.0,60.7384,60.7577,60.6805,60.7384,172100.0
2019-07-24 12:40:00,62.92,62.96,62.88,62.9,66652.0,60.7384,60.777,60.6998,60.7191,66652.0
2019-07-24 12:50:00,62.91,63.06,62.9,63.05,64156.0,60.7288,60.8736,60.7191,60.8639,64156.0
2019-07-24 13:00:00,63.05,63.11,62.99,63.11,69052.0,60.8639,60.9218,60.806,60.9218,69052.0
2019-07-24 13:10:00,63.11,63.14,63.04,63.14,53972.0,60.9218,60.9508,60.8543,60.9508,53972.0
2019-07-24 13:20:00,63.13,63.15,63.09,63.11,47793.0,60.9411,60.9605,60.9025,60.9218,47793.0
2019-07-24 13:30:00,63.11,63.13,63.06,63.07,39073.0,60.9218,60.9411,60.8736,60.8832,39073.0
2019-07-24 13:40:00,63.07,63.12,63.06,63.11,33513.0,60.8832,60.9315,60.8736,60.9218,33513.0
2019-07-24 13:50:00,63.12,63.22,63.11,63.21,42263.0,60.9315,61.028,60.9218,61.0184,42263.0
2019-07-24 14:00:00,63.21,63.3,63.2,63.29,76000.0,61.0184,61.1053,61.0087,61.0956,76000.0
2019-07-24 14:10:00,63.28,63.39,63.25,63.34,71940.0,61.0859,61.1921,61.057,61.1439,71940.0
2019-07-24 14:20:00,63.35,63.37,63.22,63.24,66240.0,61.1535,61.1728,61.028,61.0473,66240.0
2019-07-24 14:30:00,63.23,63.29,63.2,63.25,84614.0,61.0377,61.0956,61.0087,61.057,84614.0
2019-07-24 14:40:00,63.24,63.29,63.21,63.28,125960.0,61.0473,61.0956,61.0184,61.0859,125960.0
2019-07-24 14:50:00,63.28,63.32,63.24,63.27,64084.0,61.0859,61.1246,61.0473,61.0763,64084.0
2019-07-24 15:00:00,63.27,63.27,63.17,63.2,77871.0,61.0763,61.0763,60.9798,61.0087,77871.0
2019-07-24 15:10:00,63.2,63.28,63.15,63.27,176484.0,61.0087,61.0859,60.9605,61.0763,176484.0
2019-07-24 15:20:00,63.26,63.38,63.26,63.33,87723.0,61.0666,61.1825,61.0666,61.1342,87723.0
2019-07-24 15:30:00,63.33,63.37,63.3,63.37,126433.0,61.1342,61.1728,61.1053,61.1728,126433.0
2019-07-24 15:40:00,63.37,63.39,63.28,63.29,281057.0,61.1728,61.1921,61.0859,61.0956,281057.0
2019-07-24 15:50:00,63.28,63.3,63.04,63.17,456543.0,61.0859,61.1053,60.8543,60.9798,456543.0
2019-07-25 09:30:00,62.77,62.77,61.93,62.1,580618.0,60.5936,60.5936,59.7828,59.9469,580618.0
2019-07-25 09:40:00,62.1,62.43,62.07,62.21,183981.0,59.9469,60.2654,59.9179,60.053,183981.0
2019-07-25 09:50:00,62.2,62.85,62.16,62.76,151240.0,60.0434,60.6709,60.0048,60.584,151240.0
2019-07-25 10:00:00,62.75,62.93,62.62,62.85,83766.0,60.5743,60.7481,60.4488,60.6709,83766.0
2019-07-25 10:10:00,62.86,63.08,62.86,63.02,124471.0,60.6805,60.8929,60.6805,60.835,124471.0
2019-07-25 10:20:00,63.02,63.04,62.74,62.9,94039.0,60.835,60.8543,60.5647,60.7191,94039.0
2019-07-25 10:30:00,62.91,62.91,62.69,62.87,75109.0,60.7288,60.7288,60.5164,60.6902,75109.0
2019-07-25 10:40:00,62.88,63.13,62.88,62.99,82785.0,60.6998,60.9411,60.6998,60.806,82785.0
2019-07-25 10:50:00,63.0,63.01,62.81,62.86,38226.0,60.8157,60.8253,60.6322,60.6805,38226.0
2019-07-25 11:00:00,62.86,63.04,62.85,63.01,42396.0,60.6805,60.8543,60.6709,60.8253,42396.0
2019-07-25 11:10:00,63.0,63.02,62.83,62.84,42449.0,60.8157,60.835,60.6515,60.6612,42449.0
2019-07-25 11:20:00,62.86,62.86,62.74,62.75,44505.0,60.6805,60.6805,60.5647,60.5743,44505.0
2019-07-25 11:30:00,62.76,62.82,62.69,62.75,45018.0,60.584,60.6419,60.5164,60.5743,45018.0
2019-07-25 11:40:00,62.76,62.82,62.7,62.78,35325.0,60.584,60.6419,60.5261,60.6033,35325.0
2019-07-25 11:50:00,62.78,62.78,62.55,62.62,33717.0,60.6033,60.6033,60.3813,60.4488,33717.0
2019-07-25 12:00:00,62.63,62.63,62.47,62.48,111012.0,60.4585,60.4585,60.304,60.3137,111012.0
2019-07-25 12:10:00,62.5,62.63,62.49,62.61,35149.0,60.333,60.4585,60.3233,60.4392,35149.0
2019-07-25 12:20:00,62.61,62.64,62.55,62.58,36287.0,60.4392,60.4681,60.3813,60.4102,36287.0
2019-07-25 12:30:00,62.59,62.65,62.56,62.59,39563.0,60.4199,60.4778,60.3909,60.4199,39563.0
2019-07-25 12:40:00,62.6,62.62,62.51,62.62,88183.0,60.4295,60.4488,60.3426,60.4488,88183.0
2019-07-25 12:50:00,62.63,62.65,62.35,62.39,128247.0,60.4585,60.4778,60.1882,60.2268,128247.0
2019-07-25 13:00:00,62.39,62.54,62.33,62.54,60146.0,60.2268,60.3716,60.1689,60.3716,60146.0
2019-07-25 13:10:00,62.54,62.69,62.48,62.69,34004.0,60.3716,60.5164,60.3137,60.5164,34004.0
2019-07-25 13:20:00,62.68,62.69,62.53,62.58,39126.0,60.5067,60.5164,60.362,60.4102,39126.0
2019-07-25 13:30:00,62.58,62.62,62.51,62.55,33873.0,60.4102,60.4488,60.3426,60.3813,33873.0
2019-07-25 13:40:00,62.55,62.59,62.5,62.5,27803.0,60.3813,60.4199,60.333,60.333,27803.0
2019-07-25 13:50:00,62.5,62.5,62.12,62.13,113409.0,60.333,60.333,59.9662,59.9758,113409.0
2019-07-25 14:00:00,62.13,62.14,61.84,62.11,302018.0,59.9758,59.9855,59.6959,59.9565,302018.0
2019-07-25 14:10:00,62.1,62.43,62.1,62.38,118276.0,59.9469,60.2654,59.9469,60.2172,118276.0
2019-07-25 14:20:00,62.38,62.41,62.34,62.36,40727.0,60.2172,60.2461,60.1785,60.1978,40727.0
2019-07-25 14:30:00,62.37,62.38,62.2,62.25,43820.0,60.2075,60.2172,60.0434,60.0917,43820.0
2019-07-25 14:40:00,62.23,62.3,62.15,62.25,64219.0,60.0724,60.1399,59.9951,60.0917,64219.0
2019-07-25 14:50:00,62.24,62.25,62.09,62.09,92080.0,60.082,60.0917,59.9372,59.9372,92080.0
2019-07-25 15:00:00,62.09,62.25,62.09,62.15,80050.0,59.9372,60.0917,59.9372,59.9951,80050.0
2019-07-25 15:10:00,62.17,62.27,62.16,62.26,44357.0,60.0144,60.111,60.0048,60.1013,44357.0
2019-07-25 15:20:00,62.27,62.29,62.2,62.23,57758.0,60.111,60.1303,60.0434,60.0724,57758.0
2019-07-25 15:30:00,62.22,62.28,62.2,62.25,107952.0,60.0627,60.1206,60.0434,60.0917,107952.0
2019-07-25 15:40:00,62.26,62.27,62.16,62.23,143661.0,60.1013,60.111,60.0048,60.0724,143661.0
2019-07-25 15:50:00,62.24,62.34,62.08,62.23,434903.0,60.082,60.1785,59.9276,60.0724,434903.0
2019-07-26 09:30:00,62.25,62.38,61.91,62.18,166567.0,60.0917,60.2172,59.7634,60.0241,166567.0
2019-07-26 09:40:00,62.14,62.33,62.09,62.21,106707.0,59.9855,60.1689,59.9372,60.053,106707.0
2019-07-26 09:50:00,62.23,62.28,62.15,62.22,49055.0,60.0724,60.1206,59.9951,60.0627,49055.0
2019-07-26 10:00:00,62.23,62.51,62.17,62.48,105489.0,60.0724,60.3426,60.0144,60.3137,105489.0
2019-07-26 10:10:00,62.48,62.6,62.42,62.58,91827.0,60.3137,60.4295,60.2558,60.4102,91827.0
2019-07-26 10:20:00,62.57,62.66,62.43,62.44,65275.0,60.4006,60.4874,60.2654,60.2751,65275.0
2019-07-26 10:30:00,62.42,62.47,62.36,62.41,45148.0,60.2558,60.304,60.1978,60.2461,45148.0
2019-07-26 10:40:00,62.41,62.55,62.34,62.55,69754.0,60.2461,60.3813,60.1785,60.3813,69754.0
2019-07-26 10:50:00,62.56,62.62,62.52,62.54,42009.0,60.3909,60.4488,60.3523,60.3716,42009.0
2019-07-26 11:00:00,62.53,62.53,62.38,62.4,36342.0,60.362,60.362,60.2172,60.2365,36342.0
2019-07-26 11:10:00,62.4,62.42,62.3,62.39,64437.0,60.2365,60.2558,60.1399,60.2268,64437.0
2019-07-26 11:20:00,62.39,62.47,62.37,62.43,29994.0,60.2268,60.304,60.2075,60.2654,29994.0
2019-07-26 11:30:00,62.43,62.43,62.26,62.31,102903.0,60.2654,60.2654,60.1013,60.1496,102903.0
2019-07-26 11:40:00,62.31,62.36,62.28,62.33,24227.0,60.1496,60.1978,60.1206,60.1689,24227.0
2019-07-26 11:50:00,62.34,62.51,62.33,62.48,74404.0,60.1785,60.3426,60.1689,60.3137,74404.0
2019-07-26 12:00:00,62.49,62.51,62.41,62.45,62476.0,60.3233,60.3426,60.2461,60.2847,62476.0
2019-07-26 12:10:00,62.46,62.55,62.43,62.53,75703.0,60.2944,60.3813,60.2654,60.362,75703.0
2019-07-26 12:20:00,62.54,62.56,62.44,62.5,45956.0,60.3716,60.3909,60.2751,60.333,45956.0
2019-07-26 12:30:00,62.49,62.5,62.3,62.37,42553.0,60.3233,60.333,60.1399,60.2075,42553.0
2019-07-26 12:40:00,62.36,62.4,62.33,62.4,67989.0,60.1978,60.2365,60.1689,60.2365,67989.0
2019-07-26 12:50:00,62.39,62.5,62.37,62.5,38720.0,60.2268,60.333,60.2075,60.333,38720.0
2019-07-26 13:00:00,62.51,62.51,62.42,62.42,64655.0,60.3426,60.3426,60.2558,60.2558,64655.0
2019-07-26 13:10:00,62.45,62.45,62.33,62.38,57932.0,60.2847,60.2847,60.1689,60.2172,57932.0
2019-07-26 13:20:00,62.39,62.46,62.37,62.45,32284.0,60.2268,60.2944,60.2075,60.2847,32284.0
2019-07-26 13:30:00,62.46,62.48,62.38,62.41,31414.0,60.2944,60.3137,60.2172,60.2461,31414.0
2019-07-26 13:40:00,62.41,62.41,62.26,62.29,78463.0,60.2461,60.2461,60.1013,60.1303,78463.0
2019-07-26 13:50:00,62.3,62.37,62.29,62.34,48335.0,60.1399,60.2075,60.1303,60.1785,48335.0
2019-07-26 14:00:00,62.35,62.38,62.32,62.33,22995.0,60.1882,60.2172,60.1592,60.1689,22995.0
2019-07-26 14:10:00,62.34,62.34,62.19,62.23,63665.0,60.1785,60.1785,60.0337,60.0724,63665.0
2019-07-26 14:20:00,62.23,62.23,62.12,62.2,103471.0,60.0724,60.0724,59.9662,60.0434,103471.0
2019-07-26 14:30:00,62.2,62.28,62.18,62.25,82894.0,60.0434,60.1206,60.0241,60.0917,82894.0
2019-07-26 14:40:00,62.26,62.33,62.22,62.32,84503.0,60.1013,60.1689,60.0627,60.1592,84503.0
2019-07-26 14:50:00,62.33,62.41,62.32,62.39,50069.0,60.1689,60.2461,60.1592,60.2268,50069.0
2019-07-26 15:00:00,62.39,62.39,62.32,62.33,51097.0,60.2268,60.2268,60.1592,60.1689,51097.0
2019-07-26 15:10:00,62.33,62.34,62.26,62.31,83645.0,60.1689,60.1785,60.1013,60.1496,83645.0
2019-07-26 15:20:00,62.31,62.33,62.26,62.28,73235.0,60.1496,60.1689,60.1013,60.1206,73235.0
2019-07-26 15:30:00,62.27,62.34,62.26,62.26,89550.0,60.111,60.1785,60.1013,60.1013,89550.0
2019-07-26 15:40:00,62.26,62.31,62.25,62.28,179072.0,60.1013,60.1496,60.0917,60.1206,179072.0
2019-07-26 15:50:00,62.28,62.29,62.13,62.16,322139.0,60.1206,60.1303,59.9758,60.0048,322139.0
2019-07-29 09:30:00,62.0,62.37,61.85,62.21,319417.0,59.8503,60.2075,59.7055,60.053,319417.0
2019-07-29 09:40:00,62.24,62.38,62.12,62.18,114679.0,60.082,60.2172,59.9662,60.0241,114679.0
2019-07-29 09:50:00,62.18,62.25,62.05,62.24,100712.0,60.0241,60.0917,59.8986,60.082,100712.0
2019-07-29 10:00:00,62.24,62.53,62.16,62.46,133117.0,60.082,60.362,60.0048,60.2944,133117.0
2019-07-29 10:10:00,62.47,62.7,62.45,62.69,113071.0,60.304,60.5261,60.2847,60.5164,113071.0
2019-07-29 10:20:00,62.68,62.72,62.52,62.58,45932.0,60.5067,60.5454,60.3523,60.4102,45932.0
2019-07-29 10:30:00,62.59,62.65,62.32,62.34,61129.0,60.4199,60.4778,60.1592,60.1785,61129.0
2019-07-29 10:40:00,62.33,62.45,62.29,62.38,46628.0,60.1689,60.2847,60.1303,60.2172,46628.0
2019-07-29 10:50:00,62.38,62.4,62.33,62.37,65782.0,60.2172,60.2365,60.1689,60.2075,65782.0
2019-07-29 11:00:00,62.37,62.39,62.3,62.35,48809.0,60.2075,60.2268,60.1399,60.1882,48809.0
2019-07-29 11:10:00,62.35,62.45,62.33,62.37,69613.0,60.1882,60.2847,60.1689,60.2075,69613.0
2019-07-29 11:20:00,62.38,62.53,62.38,62.48,74222.0,60.2172,60.362,60.2172,60.3137,74222.0
2019-07-29 11:30:00,62.5,62.5,62.42,62.49,33349.0,60.333,60.333,60.2558,60.3233,33349.0
2019-07-29 11:40:00,62.49,62.62,62.45,62.62,53857.0,60.3233,60.4488,60.2847,60.4488,53857.0
2019-07-29 11:50:00,62.61,62.63,62.51,62.63,92833.0,60.4392,60.4585,60.3426,60.4585,92833.0
2019-07-29 12:00:00,62.61,62.62,62.54,62.57,67322.0,60.4392,60.4488,60.3716,60.4006,67322.0
2019-07-29 12:10:00,62.57,62.62,62.55,62.59,54152.0,60.4006,60.4488,60.3813,60.4199,54152.0
2019-07-29 12:20:00,62.59,62.63,62.56,62.62,46294.0,60.4199,60.4585,60.3909,60.4488,46294.0
2019-07-29 12:30:00,62.61,62.62,62.51,62.51,62003.0,60.4392,60.4488,60.3426,60.3426,62003.0
2019-07-29 12:40:00,62.54,62.57,62.43,62.44,30557.0,60.3716,60.4006,60.2654,60.2751,30557.0
2019-07-29 12:50:00,62.43,62.45,62.37,62.44,40238.0,60.2654,60.2847,60.2075,60.2751,40238.0
2019-07-29 13:00:00,62.44,62.49,62.26,62.29,82103.0,60.2751,60.3233,60.1013,60.1303,82103.0
2019-07-29 13:10:00,62.3,62.39,62.29,62.34,37892.0,60.1399,60.2268,60.1303,60.1785,37892.0
2019-07-29 13:20:00,62.33,62.33,62.26,62.28,26465.0,60.1689,60.1689,60.1013,60.1206,26465.0
2019-07-29 13:30:00,62.28,62.31,62.24,62.31,37849.0,60.1206,60.1496,60.082,60.1496,37849.0
2019-07-29 13:40:00,62.32,62.35,62.26,62.29,41489.0,60.1592,60.1882,60.1013,60.1303,41489.0
2019-07-29 13:50:00,62.29,62.47,62.29,62.44,81637.0,60.1303,60.304,60.1303,60.2751,81637.0
2019-07-29 14:00:00,62.45,62.53,62.43,62.53,67494.0,60.2847,60.362,60.2654,60.362,67494.0
2019-07-29 14:10:00,62.53,62.6,62.5,62.55,48515.0,60.362,60.4295,60.333,60.3813,48515.0
2019-07-29 14:20:00,62.56,62.6,62.52,62.54,35202.0,60.3909,60.4295,60.3523,60.3716,35202.0
2019-07-29 14:30:00,62.55,62.55,62.47,62.48,31151.0,60.3813,60.3813,60.304,60.3137,31151.0
2019-07-29 14:40:00,62.48,62.5,62.43,62.44,29257.0,60.3137,60.333,60.2654,60.2751,29257.0
2019-07-29 14:50:00,62.44,62.51,62.42,62.48,41589.0,60.2751,60.3426,60.2558,60.3137,41589.0
2019-07-29 15:00:00,62.49,62.52,62.41,62.43,36237.0,60.3233,60.3523,60.2461,60.2654,36237.0
2019-07-29 15:10:00,62.43,62.43,62.36,62.42,49443.0,60.2654,60.2654,60.1978,60.2558,49443.0
2019-07-29 15:20:00,62.41,62.42,62.35,62.39,50856.0,60.2461,60.2558,60.1882,60.2268,50856.0
2019-07-29 15:30:00,62.39,62.4,62.32,62.37,69675.0,60.2268,60.2365,60.1592,60.2075,69675.0
2019-07-29 15:40:00,62.38,62.49,62.37,62.47,89419.0,60.2172,60.3233,60.2075,60.304,89419.0
2019-07-29 15:50:00,62.47,62.5,62.4,62.45,178502.0,60.304,60.333,60.2365,60.2847,178502.0
2019-07-30 09:30:00,62.31,62.45,62.17,62.33,134490.0,60.1496,60.2847,60.0144,60.1689,134490.0
2019-07-30 09:40:00,62.35,62.43,62.09,62.43,67213.0,60.1882,60.2654,59.9372,60.2654,67213.0
2019-07-30 09:50:00,62.46,62.48,62.31,62.32,62160.0,60.2944,60.3137,60.1496,60.1592,62160.0
2019-07-30 10:00:00,62.33,62.45,62.32,62.44,68260.0,60.1689,60.2847,60.1592,60.2751,68260.0
2019-07-30 10:10:00,62.44,62.5,62.35,62.45,55303.0,60.2751,60.333,60.1882,60.2847,55303.0
2019-07-30 10:20:00,62.44,62.46,62.33,62.41,30666.0,60.2751,60.2944,60.1689,60.2461,30666.0
2019-07-30 10:30:00,62.41,62.51,62.4,62.45,108767.0,60.2461,60.3426,60.2365,60.2847,108767.0
2019-07-30 10:40:00,62.45,62.5,62.37,62.49,62638.0,60.2847,60.333,60.2075,60.3233,62638.0
2019-07-30 10:50:00,62.49,62.5,62.39,62.39,87272.0,60.3233,60.333,60.2268,60.2268,87272.0
2019-07-30 11:00:00,62.4,62.5,62.35,62.48,30157.0,60.2365,60.333,60.1882,60.3137,30157.0
2019-07-30 11:10:00,62.48,62.51,62.4,62.44,25058.0,60.3137,60.3426,60.2365,60.2751,25058.0
2019-07-30 11:20:00,62.42,62.48,62.41,62.44,30178.0,60.2558,60.3137,60.2461,60.2751,30178.0
2019-07-30 11:30:00,62.45,62.52,62.44,62.5,56434.0,60.2847,60.3523,60.2751,60.333,56434.0
2019-07-30 11:40:00,62.5,62.53,62.42,62.44,33195.0,60.333,60.362,60.2558,60.2751,33195.0
2019-07-30 11:50:00,62.44,62.44,62.34,62.38,59004.0,60.2751,60.2751,60.1785,60.2172,59004.0
2019-07-30 12:00:00,62.38,62.44,62.36,62.4,31141.0,60.2172,60.2751,60.1978,60.2365,31141.0
2019-07-30 12:10:00,62.39,62.4,62.29,62.3,46032.0,60.2268,60.2365,60.1303,60.1399,46032.0
2019-07-30 12:20:00,62.29,62.38,62.26,62.37,39403.0,60.1303,60.2172,60.1013,60.2075,39403.0
2019-07-30 12:30:00,62.37,62.42,62.34,62.42,65801.0,60.2075,60.2558,60.1785,60.2558,65801.0
2019-07-30 12:40:00,62.42,62.44,62.38,62.39,26119.0,60.2558,60.2751,60.2172,60.2268,26119.0
2019-07-30 12:50:00,62.39,62.42,62.38,62.42,32954.0,60.2268,60.2558,60.2172,60.2558,32954.0
2019-07-30 13:00:00,62.43,62.51,62.42,62.5,41530.0,60.2654,60.3426,60.2558,60.333,41530.0
2019-07-30 13:10:00,62.51,62.54,62.43,62.46,39815.0,60.3426,60.3716,60.2654,60.2944,39815.0
2019-07-30 13:20:00,62.46,62.47,62.4,62.44,23930.0,60.2944,60.304,60.2365,60.2751,23930.0
2019-07-30 13:30:00,62.43,62.46,62.41,62.44,20501.0,60.2654,60.2944,60.2461,60.2751,20501.0
2019-07-30 13:40:00,62.44,62.48,62.4,62.43,33227.0,60.2751,60.3137,60.2365,60.2654,33227.0
2019-07-30 13:50:00,62.42,62.46,62.37,62.4,48058.0,60.2558,60.2944,60.2075,60.2365,48058.0
2019-07-30 14:00:00,62.39,62.45,62.38,62.43,31212.0,60.2268,60.2847,60.2172,60.2654,31212.0
2019-07-30 14:10:00,62.44,62.53,62.43,62.53,28502.0,60.2751,60.362,60.2654,60.362,28502.0
2019-07-30 14:20:00,62.53,62.64,62.52,62.63,126041.0,60.362,60.4681,60.3523,60.4585,126041.0
2019-07-30 14:30:00,62.63,62.68,62.61,62.65,47340.0,60.4585,60.5067,60.4392,60.4778,47340.0
2019-07-30 14:40:00,62.65,62.67,62.53,62.55,38726.0,60.4778,60.4971,60.362,60.3813,38726.0
2019-07-30 14:50:00,62.55,62.55,62.48,62.48,37307.0,60.3813,60.3813,60.3137,60.3137,37307.0
2019-07-30 15:00:00,62.48,62.52,62.46,62.52,32475.0,60.3137,60.3523,60.2944,60.3523,32475.0
2019-07-30 15:10:00,62.51,62.6,62.51,62.59,63911.0,60.3426,60.4295,60.3426,60.4199,63911.0
2019-07-30 15:20:00,62.6,62.64,62.53,62.64,49028.0,60.4295,60.4681,60.362,60.4681,49028.0
2019-07-30 15:30:00,62.64,62.64,62.54,62.55,55713.0,60.4681,60.4681,60.3716,60.3813,55713.0
2019-07-30 15:40:00,62.55,62.6,62.54,62.6,63290.0,60.3813,60.4295,60.3716,60.4295,63290.0
2019-07-30 15:50:00,62.6,62.63,62.51,62.61,235419.0,60.4295,60.4585,60.3426,60.4392,235419.0
2019-07-31 09:30:00,62.5,62.53,62.04,62.22,183070.0,60.333,60.362,59.8889,60.0627,183070.0
2019-07-31 09:40:00,62.21,62.25,61.96,62.02,168546.0,60.053,60.0917,59.8117,59.8696,168546.0
2019-07-31 09:50:00,62.03,62.13,62.01,62.09,76843.0,59.8793,59.9758,59.86,59.9372,76843.0
2019-07-31 10:00:00,62.08,62.14,61.91,61.95,93492.0,59.9276,59.9855,59.7634,59.8021,93492.0
2019-07-31 10:10:00,61.96,61.97,61.59,61.61,154747.0,59.8117,59.8214,59.4545,59.4738,154747.0
2019-07-31 10:20:00,61.6,61.64,61.45,61.52,147872.0,59.4642,59.5028,59.3194,59.387,147872.0
2019-07-31 10:30:00,61.51,61.56,61.43,61.49,115404.0,59.3773,59.4256,59.3001,59.358,115404.0
2019-07-31 10:40:00,61.5,61.54,61.34,61.43,66034.0,59.3677,59.4063,59.2132,59.3001,66034.0
2019-07-31 10:50:00,61.43,61.44,61.34,61.37,80906.0,59.3001,59.3097,59.2132,59.2422,80906.0
2019-07-31 11:00:00,61.37,61.6,61.36,61.6,91814.0,59.2422,59.4642,59.2325,59.4642,91814.0
2019-07-31 11:10:00,61.6,61.67,61.57,61.58,59067.0,59.4642,59.5318,59.4352,59.4449,59067.0
2019-07-31 11:20:00,61.58,61.59,61.48,61.48,64057.0,59.4449,59.4545,59.3484,59.3484,64057.0
2019-07-31 11:30:00,61.48,61.53,61.43,61.48,94793.0,59.3484,59.3966,59.3001,59.3484,94793.0
2019-07-31 11:40:00,61.48,61.65,61.47,61.65,65796.0,59.3484,59.5125,59.3387,59.5125,65796.0
2019-07-31 11:50:00,61.65,61.66,61.54,61.62,65433.0,59.5125,59.5221,59.4063,59.4835,65433.0
2019-07-31 12:00:00,61.61,61.73,61.58,61.6,65175.0,59.4738,59.5897,59.4449,59.4642,65175.0
2019-07-31 12:10:00,61.59,61.63,61.48,61.55,77184.0,59.4545,59.4932,59.3484,59.4159,77184.0
2019-07-31 12:20:00,61.54,61.6,61.48,61.59,124775.0,59.4063,59.4642,59.3484,59.4545,124775.0
2019-07-31 12:30:00,61.59,61.74,61.59,61.73,114996.0,59.4545,59.5993,59.4545,59.5897,114996.0
2019-07-31 12:40:00,61.73,61.76,61.65,61.71,45053.0,59.5897,59.6186,59.5125,59.5704,45053.0
2019-07-31 12:50:00,61.71,61.71,61.65,61.67,65811.0,59.5704,59.5704,59.5125,59.5318,65811.0
2019-07-31 13:00:00,61.67,61.78,61.63,61.71,57445.0,59.5318,59.638,59.4932,59.5704,57445.0
2019-07-31 13:10:00,61.71,61.87,61.71,61.86,43152.0,59.5704,59.7248,59.5704,59.7152,43152.0
2019-07-31 13:20:00,61.86,61.94,61.84,61.89,74851.0,59.7152,59.7924,59.6959,59.7441,74851.0
2019-07-31 13:30:00,61.88,61.89,61.75,61.78,63427.0,59.7345,59.7441,59.609,59.638,63427.0
2019-07-31 13:40:00,61.78,61.91,61.73,61.89,116055.0,59.638,59.7634,59.5897,59.7441,116055.0
2019-07-31 13:50:00,61.88,61.93,61.75,61.89,89366.0,59.7345,59.7828,59.609,59.7441,89366.0
2019-07-31 14:00:00,61.89,61.89,61.59,61.74,132151.0,59.7441,59.7441,59.4545,59.5993,132151.0
2019-07-31 14:10:00,61.75,61.83,61.65,61.73,108345.0,59.609,59.6862,59.5125,59.5897,108345.0
2019-07-31 14:20:00,61.73,61.75,61.55,61.59,57013.0,59.5897,59.609,59.4159,59.4545,57013.0
2019-07-31 14:30:00,61.58,61.74,61.48,61.49,76413.0,59.4449,59.5993,59.3484,59.358,76413.0
2019-07-31 14:40:00,61.49,61.53,61.17,61.2,156747.0,59.358,59.3966,59.0491,59.0781,156747.0
2019-07-31 14:50:00,61.21,61.24,60.68,61.24,256792.0,59.0877,59.1167,58.5761,59.1167,256792.0
2019-07-31 15:00:00,61.23,61.56,61.12,61.46,200185.0,59.107,59.4256,59.0008,59.329,200185.0
2019-07-31 15:10:00,61.44,61.51,61.31,61.5,187978.0,59.3097,59.3773,59.1843,59.3677,187978.0
2019-07-31 15:20:00,61.49,61.59,61.44,61.5,109506.0,59.358,59.4545,59.3097,59.3677,109506.0
2019-07-31 15:30:00,61.48,61.49,61.28,61.35,131047.0,59.3484,59.358,59.1553,59.2229,131047.0
2019-07-31 15:40:00,61.35,61.42,61.19,61.22,188847.0,59.2229,59.2904,59.0684,59.0974,188847.0
2019-07-31 15:50:00,61.22,61.22,60.96,60.99,610066.0,59.0974,59.0974,58.8464,58.8753,610066.0
2019-08-01 09:30:00,61.31,61.45,61.03,61.05,208582.0,59.1843,59.3194,58.914,58.9333,208582.0
2019-08-01 09:40:00,61.06,61.36,60.95,61.36,92243.0,58.9429,59.2325,58.8367,59.2325,92243.0
2019-08-01 09:50:00,61.39,61.42,61.13,61.14,55119.0,59.2615,59.2904,59.0105,59.0201,55119.0
2019-08-01 10:00:00,61.14,61.38,61.07,61.38,73987.0,59.0201,59.2518,58.9526,59.2518,73987.0
2019-08-01 10:10:00,61.38,61.4,61.24,61.32,59618.0,59.2518,59.2711,59.1167,59.1939,59618.0
2019-08-01 10:20:00,61.33,61.42,61.29,61.35,54782.0,59.2036,59.2904,59.1649,59.2229,54782.0
2019-08-01 10:30:00,61.35,61.56,61.32,61.48,69002.0,59.2229,59.4256,59.1939,59.3484,69002.0
2019-08-01 10:40:00,61.49,61.55,61.41,61.54,69482.0,59.358,59.4159,59.2808,59.4063,69482.0
2019-08-01 10:50:00,61.54,61.69,61.52,61.69,56104.0,59.4063,59.5511,59.387,59.5511,56104.0
2019-08-01 11:00:00,61.67,61.73,61.57,61.59,54272.0,59.5318,59.5897,59.4352,59.4545,54272.0
2019-08-01 11:10:00,61.6,61.68,61.57,61.58,43758.0,59.4642,59.5414,59.4352,59.4449,43758.0
2019-08-01 11:20:00,61.58,61.66,61.52,61.64,50114.0,59.4449,59.5221,59.387,59.5028,50114.0
2019-08-01 11:30:00,61.64,61.73,61.55,61.71,57087.0,59.5028,59.5897,59.4159,59.5704,57087.0
2019-08-01 11:40:00,61.72,61.77,61.57,61.6,69564.0,59.58,59.6283,59.4352,59.4642,69564.0
2019-08-01 11:50:00,61.6,61.61,61.49,61.49,46608.0,59.4642,59.4738,59.358,59.358,46608.0
2019-08-01 12:00:00,61.49,61.55,61.46,61.53,43446.0,59.358,59.4159,59.329,59.3966,43446.0
2019-08-01 12:10:00,61.52,61.53,61.33,61.34,84335.0,59.387,59.3966,59.2036,59.2132,84335.0
2019-08-01 12:20:00,61.34,61.51,61.33,61.42,72060.0,59.2132,59.3773,59.2036,59.2904,72060.0
2019-08-01 12:30:00,61.43,61.57,61.42,61.54,56755.0,59.3001,59.4352,59.2904,59.4063,56755.0
2019-08-01 12:40:00,61.54,61.59,61.47,61.49,27128.0,59.4063,59.4545,59.3387,59.358,27128.0
2019-08-01 12:50:00,61.49,61.51,61.43,61.51,53176.0,59.358,59.3773,59.3001,59.3773,53176.0
2019-08-01 13:00:00,61.51,61.52,61.38,61.46,49033.0,59.3773,59.387,59.2518,59.329,49033.0
2019-08-01 13:10:00,61.45,61.45,61.34,61.37,43801.0,59.3194,59.3194,59.2132,59.2422,43801.0
2019-08-01 13:20:00,61.37,61.42,60.9,60.94,106263.0,59.2422,59.2904,58.7885,58.8271,106263.0
2019-08-01 13:30:00,60.93,61.0,60.51,60.53,150224.0,58.8174,58.885,58.412,58.4313,150224.0
2019-08-01 13:40:00,60.52,60.55,60.11,60.33,263401.0,58.4216,58.4506,58.0259,58.2382,263401.0
2019-08-01 13:50:00,60.32,60.39,60.07,60.35,212559.0,58.2286,58.2961,57.9872,58.2575,212559.0
2019-08-01 14:00:00,60.35,60.43,60.02,60.03,182445.0,58.2575,58.3348,57.939,57.9486,182445.0
2019-08-01 14:10:00,60.03,60.05,59.77,60.0,251500.0,57.9486,57.9679,57.6976,57.9197,251500.0
2019-08-01 14:20:00,60.0,60.03,59.78,59.95,296101.0,57.9197,57.9486,57.7073,57.8714,296101.0
2019-08-01 14:30:00,59.95,59.99,59.8,59.91,163522.0,57.8714,57.91,57.7266,57.8328,163522.0
2019-08-01 14:40:00,59.91,60.02,59.77,60.0,126393.0,57.8328,57.939,57.6976,57.9197,126393.0
2019-08-01 14:50:00,60.01,60.12,59.9,60.04,117353.0,57.9293,58.0355,57.8231,57.9583,117353.0
2019-08-01 15:00:00,60.05,60.07,59.91,60.02,77419.0,57.9679,57.9872,57.8328,57.939,77419.0
2019-08-01 15:10:00,60.02,60.06,59.88,59.98,139019.0,57.939,57.9776,57.8038,57.9004,139019.0
2019-08-01 15:20:00,59.98,60.16,59.97,60.05,143956.0,57.9004,58.0741,57.8907,57.9679,143956.0
2019-08-01 15:30:00,60.05,60.17,60.02,60.13,179464.0,57.9679,58.0838,57.939,58.0452,179464.0
2019-08-01 15:40:00,60.14,60.31,60.12,60.18,249737.0,58.0548,58.2189,58.0355,58.0934,249737.0
2019-08-01 15:50:00,60.18,60.37,60.05,60.31,479512.0,58.0934,58.2768,57.9679,58.2189,479512.0
2019-08-02 09:30:00,59.9,60.29,59.48,59.94,358754.0,57.8231,58.1996,57.4177,57.8618,358754.0
2019-08-02 09:40:00,59.92,59.96,59.6,59.81,168557.0,57.8424,57.8811,57.5335,57.7363,168557.0
2019-08-02 09:50:00,59.79,59.88,59.57,59.69,122924.0,57.717,57.8038,57.5046,57.6204,122924.0
2019-08-02 10:00:00,59.7,59.88,59.62,59.87,124884.0,57.6301,57.8038,57.5528,57.7942,124884.0
2019-08-02 10:10:00,59.86,59.91,59.73,59.84,150136.0,57.7845,57.8328,57.659,57.7652,150136.0
2019-08-02 10:20:00,59.84,60.17,59.83,60.17,146821.0,57.7652,58.0838,57.7556,58.0838,146821.0
2019-08-02 10:30:00,60.17,60.18,59.98,60.09,72084.0,58.0838,58.0934,57.9004,58.0066,72084.0
2019-08-02 10:40:00,60.08,60.17,60.02,60.04,91332.0,57.9969,58.0838,57.939,57.9583,91332.0
2019-08-02 10:50:00,60.03,60.15,59.97,60.13,87809.0,57.9486,58.0645,57.8907,58.0452,87809.0
2019-08-02 11:00:00,60.12,60.43,60.07,60.43,88007.0,58.0355,58.3348,57.9872,58.3348,88007.0
2019-08-02 11:10:00,60.43,60.53,60.35,60.47,81457.0,58.3348,58.4313,58.2575,58.3734,81457.0
2019-08-02 11:20:00,60.46,60.47,60.17,60.19,56797.0,58.3637,58.3734,58.0838,58.1031,56797.0
2019-08-02 11:30:00,60.19,60.24,60.06,60.1,41101.0,58.1031,58.1513,57.9776,58.0162,41101.0
2019-08-02 11:40:00,60.11,60.12,59.98,60.09,48086.0,58.0259,58.0355,57.9004,58.0066,48086.0
2019-08-02 11:50:00,60.11,60.27,59.98,60.15,61194.0,58.0259,58.1803,57.9004,58.0645,61194.0
2019-08-02 12:00:00,60.17,60.17,60.01,60.11,58255.0,58.0838,58.0838,57.9293,58.0259,58255.0
2019-08-02 12:10:00,60.11,60.16,60.05,60.14,37153.0,58.0259,58.0741,57.9679,58.0548,37153.0
2019-08-02 12:20:00,60.14,60.25,60.11,60.23,28236.0,58.0548,58.161,58.0259,58.1417,28236.0
2019-08-02 12:30:00,60.23,60.26,60.17,60.19,22647.0,58.1417,58.1707,58.0838,58.1031,22647.0
2019-08-02 12:40:00,60.19,60.23,60.03,60.04,21727.0,58.1031,58.1417,57.9486,57.9583,21727.0
2019-08-02 12:50:00,60.04,60.11,59.94,59.96,25011.0,57.9583,58.0259,57.8618,57.8811,25011.0
2019-08-02 13:00:00,59.95,59.95,59.83,59.91,50805.0,57.8714,57.8714,57.7556,57.8328,50805.0
2019-08-02 13:10:00,59.91,59.91,59.82,59.89,31229.0,57.8328,57.8328,57.7459,57.8135,31229.0
2019-08-02 13:20:00,59.88,59.97,59.86,59.87,27461.0,57.8038,57.8907,57.7845,57.7942,27461.0
2019-08-02 13:30:00,59.87,59.88,59.8,59.85,22793.0,57.7942,57.8038,57.7266,57.7749,22793.0
2019-08-02 13:40:00,59.85,60.03,59.85,60.0,40654.0,57.7749,57.9486,57.7749,57.9197,40654.0
2019-08-02 13:50:00,60.0,60.08,59.97,60.0,30280.0,57.9197,57.9969,57.8907,57.9197,30280.0
2019-08-02 14:00:00,60.0,60.11,59.97,60.1,37824.0,57.9197,58.0259,57.8907,58.0162,37824.0
2019-08-02 14:10:00,60.11,60.23,60.09,60.22,50119.0,58.0259,58.1417,58.0066,58.132,50119.0
2019-08-02 14:20:00,60.22,60.33,60.18,60.25,53676.0,58.132,58.2382,58.0934,58.161,53676.0
2019-08-02 14:30:00,60.26,60.26,60.13,60.21,37911.0,58.1707,58.1707,58.0452,58.1224,37911.0
2019-08-02 14:40:00,60.19,60.19,60.0,60.06,34843.0,58.1031,58.1031,57.9197,57.9776,34843.0
2019-08-02 14:50:00,60.05,60.13,60.0,60.12,42097.0,57.9679,58.0452,57.9197,58.0355,42097.0
2019-08-02 15:00:00,60.14,60.18,60.08,60.15,42086.0,58.0548,58.0934,57.9969,58.0645,42086.0
2019-08-02 15:10:00,60.14,60.16,60.02,60.08,43502.0,58.0548,58.0741,57.939,57.9969,43502.0
2019-08-02 15:20:00,60.07,60.27,60.05,60.23,48854.0,57.9872,58.1803,57.9679,58.1417,48854.0
2019-08-02 15:30:00,60.23,60.46,60.15,60.32,98156.0,58.1417,58.3637,58.0645,58.2286,98156.0
2019-08-02 15:40:00,60.33,60.37,60.12,60.12,92339.0,58.2382,58.2768,58.0355,58.0355,92339.0
2019-08-02 15:50:00,60.12,60.16,60.03,60.13,224103.0,58.0355,58.0741,57.9486,58.0452,224103.0
2019-08-05 09:30:00,59.37,59.39,58.8,58.86,355629.0,57.3115,57.3308,56.7613,56.8192,355629.0
2019-08-05 09:40:00,58.87,58.91,58.43,58.46,278231.0,56.8289,56.8675,56.4041,56.4331,278231.0
2019-08-05 09:50:00,58.47,58.48,58.15,58.16,159220.0,56.4427,56.4524,56.1338,56.1435,159220.0
2019-08-05 10:00:00,58.17,58.45,58.17,58.34,164377.0,56.1531,56.4234,56.1531,56.3172,164377.0
2019-08-05 10:10:00,58.34,58.43,58.04,58.11,101906.0,56.3172,56.4041,56.0276,56.0952,101906.0
2019-08-05 10:20:00,58.1,58.24,57.89,57.92,121094.0,56.0855,56.2207,55.8828,55.9118,121094.0
2019-08-05 10:30:00,57.91,57.91,57.69,57.75,370665.0,55.9021,55.9021,55.6898,55.7477,370665.0
2019-08-05 10:40:00,57.74,57.81,57.71,57.73,165649.0,55.738,55.8056,55.7091,55.7284,165649.0
2019-08-05 10:50:00,57.72,58.02,57.71,57.97,228334.0,55.7187,56.0083,55.7091,55.9601,228334.0
2019-08-05 11:00:00,57.97,58.11,57.88,57.89,127660.0,55.9601,56.0952,55.8732,55.8828,127660.0
2019-08-05 11:10:00,57.89,57.93,57.81,57.81,134281.0,55.8828,55.9214,55.8056,55.8056,134281.0
2019-08-05 11:20:00,57.82,57.84,57.66,57.68,194630.0,55.8153,55.8346,55.6608,55.6801,194630.0
2019-08-05 11:30:00,57.68,57.76,57.54,57.55,121495.0,55.6801,55.7573,55.545,55.5546,121495.0
2019-08-05 11:40:00,57.54,57.64,57.4,57.51,122226.0,55.545,55.6415,55.4098,55.516,122226.0
2019-08-05 11:50:00,57.51,57.55,57.34,57.42,142902.0,55.516,55.5546,55.3519,55.4291,142902.0
2019-08-05 12:00:00,57.41,57.64,57.41,57.57,142481.0,55.4195,55.6415,55.4195,55.5739,142481.0
2019-08-05 12:10:00,57.56,57.65,57.47,57.64,69571.0,55.5643,55.6512,55.4774,55.6415,69571.0
2019-08-05 12:20:00,57.63,57.82,57.57,57.61,98015.0,55.6318,55.8153,55.5739,55.6125,98015.0
2019-08-05 12:30:00,57.61,57.68,57.58,57.63,63472.0,55.6125,55.6801,55.5836,55.6318,63472.0
2019-08-05 12:40:00,57.62,57.63,57.41,57.42,65381.0,55.6222,55.6318,55.4195,55.4291,65381.0
2019-08-05 12:50:00,57.42,57.55,57.37,57.4,75574.0,55.4291,55.5546,55.3809,55.4098,75574.0
2019-08-05 13:00:00,57.38,57.52,57.35,57.43,123320.0,55.3905,55.5257,55.3616,55.4388,123320.0
2019-08-05 13:10:00,57.44,57.58,57.39,57.51,82947.0,55.4484,55.5836,55.4002,55.516,82947.0
2019-08-05 13:20:00,57.52,57.56,57.33,57.4,59732.0,55.5257,55.5643,55.3422,55.4098,59732.0
2019-08-05 13:30:00,57.41,57.42,57.33,57.42,78336.0,55.4195,55.4291,55.3422,55.4291,78336.0
2019-08-05 13:40:00,57.42,57.47,57.16,57.22,78545.0,55.4291,55.4774,55.1781,55.2361,78545.0
2019-08-05 13:50:00,57.21,57.26,57.12,57.21,108826.0,55.2264,55.2747,55.1395,55.2264,108826.0
2019-08-05 14:00:00,57.21,57.28,57.13,57.22,89558.0,55.2264,55.294,55.1492,55.2361,89558.0
2019-08-05 14:10:00,57.22,57.32,57.18,57.18,82849.0,55.2361,55.3326,55.1974,55.1974,82849.0
2019-08-05 14:20:00,57.18,57.25,57.12,57.14,143570.0,55.1974,55.265,55.1395,55.1588,143570.0
2019-08-05 14:30:00,57.13,57.2,57.07,57.11,108889.0,55.1492,55.2168,55.0913,55.1299,108889.0
2019-08-05 14:40:00,57.1,57.21,57.07,57.14,73416.0,55.1202,55.2264,55.0913,55.1588,73416.0
2019-08-05 14:50:00,57.14,57.19,57.03,57.13,116664.0,55.1588,55.2071,55.0526,55.1492,116664.0
2019-08-05 15:00:00,57.13,57.17,57.04,57.11,206566.0,55.1492,55.1878,55.0623,55.1299,206566.0
2019-08-05 15:10:00,57.11,57.56,57.11,57.52,208015.0,55.1299,55.5643,55.1299,55.5257,208015.0
2019-08-05 15:20:00,57.53,57.65,57.47,57.54,167586.0,55.5353,55.6512,55.4774,55.545,167586.0
2019-08-05 15:30:00,57.53,57.87,57.41,57.79,233570.0,55.5353,55.8635,55.4195,55.7863,233570.0
2019-08-05 15:40:00,57.8,57.86,57.66,57.7,245170.0,55.7959,55.8539,55.6608,55.6994,245170.0
2019-08-05 15:50:00,57.7,57.98,57.65,57.81,620375.0,55.6994,55.9697,55.6512,55.8056,620375.0
2019-08-06 09:30:00,58.49,58.7,58.29,58.47,298435.0,56.462,56.6647,56.269,56.4427,298435.0
2019-08-06 09:40:00,58.5,58.59,58.3,58.4,127099.0,56.4717,56.5586,56.2786,56.3751,127099.0
2019-08-06 09:50:00,58.41,58.55,58.34,58.37,102602.0,56.3848,56.5199,56.3172,56.3462,102602.0
2019-08-06 10:00:00,58.37,58.49,58.28,58.3,97554.0,56.3462,56.462,56.2593,56.2786,97554.0
2019-08-06 10:10:00,58.29,58.35,58.12,58.25,139212.0,56.269,56.3269,56.1049,56.2303,139212.0
2019-08-06 10:20:00,58.26,58.3,58.15,58.16,92917.0,56.24,56.2786,56.1338,56.1435,92917.0
2019-08-06 10:30:00,58.15,58.33,58.09,58.14,105619.0,56.1338,56.3076,56.0759,56.1242,105619.0
2019-08-06 10:40:00,58.15,58.31,58.15,58.23,107578.0,56.1338,56.2883,56.1338,56.211,107578.0
2019-08-06 10:50:00,58.24,58.39,58.12,58.38,77938.0,56.2207,56.3655,56.1049,56.3558,77938.0
2019-08-06 11:00:00,58.38,58.38,58.24,58.25,79571.0,56.3558,56.3558,56.2207,56.2303,79571.0
2019-08-06 11:10:00,58.25,58.32,58.16,58.2,134144.0,56.2303,56.2979,56.1435,56.1821,134144.0
2019-08-06 11:20:00,58.21,58.32,58.18,58.25,57955.0,56.1917,56.2979,56.1628,56.2303,57955.0
2019-08-06 11:30:00,58.27,58.3,58.14,58.3,62435.0,56.2497,56.2786,56.1242,56.2786,62435.0
2019-08-06 11:40:00,58.29,58.36,58.21,58.36,56470.0,56.269,56.3365,56.1917,56.3365,56470.0
2019-08-06 11:50:00,58.34,58.52,58.31,58.51,33803.0,56.3172,56.491,56.2883,56.4813,33803.0
2019-08-06 12:00:00,58.51,58.53,58.36,58.4,39544.0,56.4813,56.5006,56.3365,56.3751,39544.0
2019-08-06 12:10:00,58.4,58.56,58.37,58.48,58398.0,56.3751,56.5296,56.3462,56.4524,58398.0
2019-08-06 12:20:00,58.48,58.52,58.41,58.44,25267.0,56.4524,56.491,56.3848,56.4138,25267.0
2019-08-06 12:30:00,58.42,58.46,58.33,58.42,29080.0,56.3945,56.4331,56.3076,56.3945,29080.0
2019-08-06 12:40:00,58.42,58.53,58.41,58.53,36035.0,56.3945,56.5006,56.3848,56.5006,36035.0
2019-08-06 12:50:00,58.53,58.61,58.39,58.52,107044.0,56.5006,56.5779,56.3655,56.491,107044.0
2019-08-06 13:00:00,58.52,58.59,58.5,58.56,46620.0,56.491,56.5586,56.4717,56.5296,46620.0
2019-08-06 13:10:00,58.55,58.6,58.53,58.58,43191.0,56.5199,56.5682,56.5006,56.5489,43191.0
2019-08-06 13:20:00,58.58,58.71,58.57,58.65,58676.0,56.5489,56.6744,56.5393,56.6165,58676.0
2019-08-06 13:30:00,58.64,58.71,58.59,58.7,37020.0,56.6068,56.6744,56.5586,56.6647,37020.0
2019-08-06 13:40:00,58.71,58.76,58.65,58.72,45363.0,56.6744,56.7227,56.6165,56.6841,45363.0
2019-08-06 13:50:00,58.73,58.76,58.62,58.66,34793.0,56.6937,56.7227,56.5875,56.6261,34793.0
2019-08-06 14:00:00,58.66,58.71,58.55,58.65,65024.0,56.6261,56.6744,56.5199,56.6165,65024.0
2019-08-06 14:10:00,58.66,58.86,58.65,58.82,48827.0,56.6261,56.8192,56.6165,56.7806,48827.0
2019-08-06 14:20:00,58.83,58.87,58.77,58.84,37879.0,56.7902,56.8289,56.7323,56.7999,37879.0
2019-08-06 14:30:00,58.84,58.89,58.78,58.78,34796.0,56.7999,56.8482,56.742,56.742,34796.0
2019-08-06 14:40:00,58.79,58.86,58.69,58.71,52103.0,56.7516,56.8192,56.6551,56.6744,52103.0
2019-08-06 14:50:00,58.72,58.74,58.61,58.67,75589.0,56.6841,56.7034,56.5779,56.6358,75589.0
2019-08-06 15:00:00,58.67,58.71,58.61,58.64,56405.0,56.6358,56.6744,56.5779,56.6068,56405.0
2019-08-06 15:10:00,58.63,58.82,58.6,58.81,86254.0,56.5972,56.7806,56.5682,56.7709,86254.0
2019-08-06 15:20:00,58.81,58.9,58.7,58.75,111712.0,56.7709,56.8578,56.6647,56.713,111712.0
2019-08-06 15:30:00,58.75,58.78,58.65,58.78,114471.0,56.713,56.742,56.6165,56.742,114471.0
2019-08-06 15:40:00,58.77,58.87,58.75,58.82,119642.0,56.7323,56.8289,56.713,56.7806,119642.0
2019-08-06 15:50:00,58.82,58.89,58.71,58.79,328308.0,56.7806,56.8482,56.6744,56.7516,328308.0
2019-08-07 09:30:00,58.02,58.24,57.76,58.18,252396.0,56.0083,56.2207,55.7573,56.1628,252396.0
2019-08-07 09:40:00,58.17,58.18,57.43,57.79,183841.0,56.1531,56.1628,55.4388,55.7863,183841.0
2019-08-07 09:50:00,57.79,57.79,57.49,57.68,177024.0,55.7863,55.7863,55.4967,55.6801,177024.0
2019-08-07 10:00:00,57.68,57.91,57.57,57.77,141689.0,55.6801,55.9021,55.5739,55.767,141689.0
2019-08-07 10:10:00,57.78,57.97,57.78,57.94,153402.0,55.7766,55.9601,55.7766,55.9311,153402.0
2019-08-07 10:20:00,57.93,58.28,57.88,58.22,217263.0,55.9214,56.2593,55.8732,56.2014,217263.0
2019-08-07 10:30:00,58.22,58.78,58.17,58.68,326609.0,56.2014,56.742,56.1531,56.6454,326609.0
2019-08-07 10:40:00,58.67,58.7,58.42,58.57,107498.0,56.6358,56.6647,56.3945,56.5393,107498.0
2019-08-07 10:50:00,58.57,58.84,58.55,58.79,115181.0,56.5393,56.7999,56.5199,56.7516,115181.0
2019-08-07 11:00:00,58.79,58.8,58.38,58.55,126286.0,56.7516,56.7613,56.3558,56.5199,126286.0
2019-08-07 11:10:00,58.53,58.62,58.49,58.62,108871.0,56.5006,56.5875,56.462,56.5875,108871.0
2019-08-07 11:20:00,58.62,58.7,58.56,58.62,101333.0,56.5875,56.6647,56.5296,56.5875,101333.0
2019-08-07 11:30:00,58.61,58.63,58.41,58.47,86810.0,56.5779,56.5972,56.3848,56.4427,86810.0
2019-08-07 11:40:00,58.48,58.5,58.33,58.38,106110.0,56.4524,56.4717,56.3076,56.3558,106110.0
2019-08-07 11:50:00,58.38,58.5,58.3,58.38,107629.0,56.3558,56.4717,56.2786,56.3558,107629.0
2019-08-07 12:00:00,58.39,58.43,58.25,58.26,48723.0,56.3655,56.4041,56.2303,56.24,48723.0
2019-08-07 12:10:00,58.28,58.49,58.23,58.48,61803.0,56.2593,56.462,56.211,56.4524,61803.0
2019-08-07 12:20:00,58.46,58.59,58.41,58.59,68641.0,56.4331,56.5586,56.3848,56.5586,68641.0
2019-08-07 12:30:00,58.58,58.73,58.55,58.69,53513.0,56.5489,56.6937,56.5199,56.6551,53513.0
2019-08-07 12:40:00,58.69,58.81,58.67,58.67,50300.0,56.6551,56.7709,56.6358,56.6358,50300.0
2019-08-07 12:50:00,58.69,58.86,58.68,58.85,42319.0,56.6551,56.8192,56.6454,56.8095,42319.0
2019-08-07 13:00:00,58.86,58.9,58.78,58.79,60223.0,56.8192,56.8578,56.742,56.7516,60223.0
2019-08-07 13:10:00,58.79,58.8,58.68,58.78,33218.0,56.7516,56.7613,56.6454,56.742,33218.0
2019-08-07 13:20:00,58.78,58.86,58.77,58.82,39779.0,56.742,56.8192,56.7323,56.7806,39779.0
2019-08-07 13:30:00,58.82,59.09,58.82,59.06,92912.0,56.7806,57.0412,56.7806,57.0123,92912.0
2019-08-07 13:40:00,59.08,59.18,59.07,59.09,63137.0,57.0316,57.1281,57.0219,57.0412,63137.0
2019-08-07 13:50:00,59.09,59.18,59.07,59.13,95884.0,57.0412,57.1281,57.0219,57.0798,95884.0
2019-08-07 14:00:00,59.13,59.28,59.11,59.28,95875.0,57.0798,57.2246,57.0605,57.2246,95875.0
2019-08-07 14:10:00,59.29,59.29,59.02,59.04,80640.0,57.2343,57.2343,56.9736,56.993,80640.0
2019-08-07 14:20:00,59.05,59.18,59.02,59.17,53190.0,57.0026,57.1281,56.9736,57.1184,53190.0
2019-08-07 14:30:00,59.17,59.23,59.12,59.18,86931.0,57.1184,57.1764,57.0702,57.1281,86931.0
2019-08-07 14:40:00,59.18,59.3,59.15,59.2,81003.0,57.1281,57.2439,57.0991,57.1474,81003.0
2019-08-07 14:50:00,59.2,59.38,59.19,59.38,83788.0,57.1474,57.3212,57.1378,57.3212,83788.0
2019-08-07 15:00:00,59.37,59.4,59.16,59.25,101941.0,57.3115,57.3405,57.1088,57.1957,101941.0
2019-08-07 15:10:00,59.24,59.31,59.18,59.3,56866.0,57.186,57.2536,57.1281,57.2439,56866.0
2019-08-07 15:20:00,59.3,59.45,59.26,59.43,94663.0,57.2439,57.3887,57.2053,57.3694,94663.0
2019-08-07 15:30:00,59.43,59.55,59.41,59.54,161891.0,57.3694,57.4853,57.3501,57.4756,161891.0
2019-08-07 15:40:00,59.54,59.55,59.25,59.27,196397.0,57.4756,57.4853,57.1957,57.215,196397.0
2019-08-07 15:50:00,59.27,59.35,59.13,59.24,389321.0,57.215,57.2922,57.0798,57.186,389321.0
2019-08-08 09:30:00,59.92,60.18,59.77,60.0,198702.0,57.8424,58.0934,57.6976,57.9197,198702.0
2019-08-08 09:40:00,59.98,60.14,59.81,59.91,83125.0,57.9004,58.0548,57.7363,57.8328,83125.0
2019-08-08 09:50:00,59.9,59.9,59.65,59.67,61246.0,57.8231,57.8231,57.5818,57.6011,61246.0
2019-08-08 10:00:00,59.65,59.68,59.41,59.52,97975.0,57.5818,57.6108,57.3501,57.4563,97975.0
2019-08-08 10:10:00,59.53,59.58,59.4,59.53,56034.0,57.466,57.5142,57.3405,57.466,56034.0
2019-08-08 10:20:00,59.52,59.58,59.45,59.52,178054.0,57.4563,57.5142,57.3887,57.4563,178054.0
2019-08-08 10:30:00,59.53,59.83,59.53,59.75,51957.0,57.466,57.7556,57.466,57.6783,51957.0
2019-08-08 10:40:00,59.75,59.9,59.74,59.87,47779.0,57.6783,57.8231,57.6687,57.7942,47779.0
2019-08-08 10:50:00,59.87,60.07,59.87,60.01,68706.0,57.7942,57.9872,57.7942,57.9293,68706.0
2019-08-08 11:00:00,60.0,60.06,59.97,60.03,69573.0,57.9197,57.9776,57.8907,57.9486,69573.0
2019-08-08 11:10:00,60.02,60.16,59.95,60.16,71257.0,57.939,58.0741,57.8714,58.0741,71257.0
2019-08-08 11:20:00,60.16,60.21,60.12,60.21,73342.0,58.0741,58.1224,58.0355,58.1224,73342.0
2019-08-08 11:30:00,60.21,60.31,60.15,60.18,45755.0,58.1224,58.2189,58.0645,58.0934,45755.0
2019-08-08 11:40:00,60.19,60.21,60.1,60.16,32675.0,58.1031,58.1224,58.0162,58.0741,32675.0
2019-08-08 11:50:00,60.15,60.25,60.14,60.17,27578.0,58.0645,58.161,58.0548,58.0838,27578.0
2019-08-08 12:00:00,60.18,60.26,60.13,60.13,38449.0,58.0934,58.1707,58.0452,58.0452,38449.0
2019-08-08 12:10:00,60.13,60.3,60.13,60.3,16396.0,58.0452,58.2093,58.0452,58.2093,16396.0
2019-08-08 12:20:00,60.29,60.3,60.19,60.23,42006.0,58.1996,58.2093,58.1031,58.1417,42006.0
2019-08-08 12:30:00,60.23,60.3,60.22,60.24,36568.0,58.1417,58.2093,58.132,58.1513,36568.0
2019-08-08 12:40:00,60.24,60.27,60.22,60.25,23134.0,58.1513,58.1803,58.132,58.161,23134.0
2019-08-08 12:50:00,60.25,60.41,60.24,60.41,72201.0,58.161,58.3155,58.1513,58.3155,72201.0
2019-08-08 13:00:00,60.42,60.45,60.34,60.36,30232.0,58.3251,58.3541,58.2479,58.2672,30232.0
2019-08-08 13:10:00,60.36,60.37,60.25,60.25,22081.0,58.2672,58.2768,58.161,58.161,22081.0
2019-08-08 13:20:00,60.24,60.27,60.16,60.16,27733.0,58.1513,58.1803,58.0741,58.0741,27733.0
2019-08-08 13:30:00,60.18,60.24,60.15,60.2,21838.0,58.0934,58.1513,58.0645,58.1127,21838.0
2019-08-08 13:40:00,60.21,60.23,60.11,60.14,26868.0,58.1224,58.1417,58.0259,58.0548,26868.0
2019-08-08 13:50:00,60.14,60.18,60.08,60.08,30089.0,58.0548,58.0934,57.9969,57.9969,30089.0
2019-08-08 14:00:00,60.09,60.1,59.99,60.01,55616.0,58.0066,58.0162,57.91,57.9293,55616.0
2019-08-08 14:10:00,60.01,60.13,60.0,60.07,33168.0,57.9293,58.0452,57.9197,57.9872,33168.0
2019-08-08 14:20:00,60.07,60.1,59.99,60.01,14460.0,57.9872,58.0162,57.91,57.9293,14460.0
2019-08-08 14:30:00,60.02,60.06,59.95,60.0,126250.0,57.939,57.9776,57.8714,57.9197,126250.0
2019-08-08 14:40:00,60.0,60.07,59.93,59.96,31145.0,57.9197,57.9872,57.8521,57.8811,31145.0
2019-08-08 14:50:00,59.96,60.07,59.95,60.06,32133.0,57.8811,57.9872,57.8714,57.9776,32133.0
2019-08-08 15:00:00,60.05,60.15,60.04,60.06,41311.0,57.9679,58.0645,57.9583,57.9776,41311.0
2019-08-08 15:10:00,60.06,60.07,59.97,60.0,60512.0,57.9776,57.9872,57.8907,57.9197,60512.0
2019-08-08 15:20:00,60.0,60.05,59.95,59.96,47433.0,57.9197,57.9679,57.8714,57.8811,47433.0
2019-08-08 15:30:00,59.96,60.08,59.95,60.06,69110.0,57.8811,57.9969,57.8714,57.9776,69110.0
2019-08-08 15:40:00,60.07,60.17,60.04,60.04,101783.0,57.9872,58.0838,57.9583,57.9583,101783.0
2019-08-08 15:50:00,60.05,60.07,59.9,60.04,344445.0,57.9679,57.9872,57.8231,57.9583,344445.0
2019-08-09 09:30:00,59.72,60.16,59.62,59.85,129396.0,57.6494,58.0741,57.5528,57.7749,129396.0
2019-08-09 09:40:00,59.86,59.98,59.74,59.87,47552.0,57.7845,57.9004,57.6687,57.7942,47552.0
2019-08-09 09:50:00,59.88,60.05,59.74,59.8,48681.0,57.8038,57.9679,57.6687,57.7266,48681.0
2019-08-09 10:00:00,59.8,59.93,59.7,59.79,47988.0,57.7266,57.8521,57.6301,57.717,47988.0
2019-08-09 10:10:00,59.78,59.93,59.74,59.76,29444.0,57.7073,57.8521,57.6687,57.688,29444.0
2019-08-09 10:20:00,59.79,59.89,59.7,59.82,47924.0,57.717,57.8135,57.6301,57.7459,47924.0
2019-08-09 10:30:00,59.79,59.79,59.53,59.63,52701.0,57.717,57.717,57.466,57.5625,52701.0
2019-08-09 10:40:00,59.63,59.63,59.54,59.58,36397.0,57.5625,57.5625,57.4756,57.5142,36397.0
2019-08-09 10:50:00,59.58,59.75,59.58,59.71,27320.0,57.5142,57.6783,57.5142,57.6397,27320.0
2019-08-09 11:00:00,59.71,59.75,59.54,59.54,38962.0,57.6397,57.6783,57.4756,57.4756,38962.0
2019-08-09 11:10:00,59.55,59.6,59.47,59.49,38354.0,57.4853,57.5335,57.408,57.4274,38354.0
2019-08-09 11:20:00,59.47,59.56,59.27,59.29,62172.0,57.408,57.4949,57.215,57.2343,62172.0
2019-08-09 11:30:00,59.3,59.37,59.2,59.22,56992.0,57.2439,57.3115,57.1474,57.1667,56992.0
2019-08-09 11:40:00,59.23,59.32,59.2,59.31,41311.0,57.1764,57.2632,57.1474,57.2536,41311.0
2019-08-09 11:50:00,59.3,59.3,59.07,59.09,55603.0,57.2439,57.2439,57.0219,57.0412,55603.0
2019-08-09 12:00:00,59.08,59.17,59.08,59.15,44986.0,57.0316,57.1184,57.0316,57.0991,44986.0
2019-08-09 12:10:00,59.15,59.2,59.12,59.15,30980.0,57.0991,57.1474,57.0702,57.0991,30980.0
2019-08-09 12:20:00,59.16,59.24,59.14,59.23,32802.0,57.1088,57.186,57.0895,57.1764,32802.0
2019-08-09 12:30:00,59.23,59.29,59.12,59.15,32354.0,57.1764,57.2343,57.0702,57.0991,32354.0
2019-08-09 12:40:00,59.14,59.35,59.12,59.35,39814.0,57.0895,57.2922,57.0702,57.2922,39814.0
2019-08-09 12:50:00,59.34,59.63,59.29,59.41,41678.0,57.2826,57.5625,57.2343,57.3501,41678.0
2019-08-09 13:00:00,59.4,59.5,59.37,59.5,28540.0,57.3405,57.437,57.3115,57.437,28540.0
2019-08-09 13:10:00,59.48,59.57,59.45,59.53,35494.0,57.4177,57.5046,57.3887,57.466,35494.0
2019-08-09 13:20:00,59.53,59.67,59.52,59.66,38936.0,57.466,57.6011,57.4563,57.5915,38936.0
2019-08-09 13:30:00,59.66,59.77,59.66,59.7,28593.0,57.5915,57.6976,57.5915,57.6301,28593.0
2019-08-09 13:40:00,59.68,59.72,59.65,59.7,25710.0,57.6108,57.6494,57.5818,57.6301,25710.0
2019-08-09 13:50:00,59.69,59.72,59.61,59.61,12798.0,57.6204,57.6494,57.5432,57.5432,12798.0
2019-08-09 14:00:00,59.62,59.63,59.54,59.6,38688.0,57.5528,57.5625,57.4756,57.5335,38688.0
2019-08-09 14:10:00,59.57,59.58,59.51,59.54,27345.0,57.5046,57.5142,57.4467,57.4756,27345.0
2019-08-09 14:20:00,59.53,59.54,59.44,59.51,32717.0,57.466,57.4756,57.3791,57.4467,32717.0
2019-08-09 14:30:00,59.51,59.61,59.45,59.47,24475.0,57.4467,57.5432,57.3887,57.408,24475.0
2019-08-09 14:40:00,59.46,59.49,59.43,59.44,34111.0,57.3984,57.4274,57.3694,57.3791,34111.0
2019-08-09 14:50:00,59.42,59.51,59.39,59.45,22187.0,57.3598,57.4467,57.3308,57.3887,22187.0
2019-08-09 15:00:00,59.45,59.75,59.44,59.73,59796.0,57.3887,57.6783,57.3791,57.659,59796.0
2019-08-09 15:10:00,59.74,59.74,59.58,59.61,26943.0,57.6687,57.6687,57.5142,57.5432,26943.0
2019-08-09 15:20:00,59.62,59.62,59.55,59.58,19707.0,57.5528,57.5528,57.4853,57.5142,19707.0
2019-08-09 15:30:00,59.57,59.73,59.57,59.73,42567.0,57.5046,57.659,57.5046,57.659,42567.0
2019-08-09 15:40:00,59.73,59.76,59.63,59.64,71235.0,57.659,57.688,57.5625,57.5722,71235.0
2019-08-09 15:50:00,59.63,59.65,59.45,59.51,397479.0,57.5625,57.5818,57.3887,57.4467,397479.0
2019-08-12 09:30:00,59.11,59.3,58.58,59.13,315788.0,57.0605,57.2439,56.5489,57.0798,315788.0
2019-08-12 09:40:00,59.13,59.18,58.83,58.94,149892.0,57.0798,57.1281,56.7902,56.8964,149892.0
2019-08-12 09:50:00,58.95,59.07,58.83,58.96,90457.0,56.9061,57.0219,56.7902,56.9157,90457.0
2019-08-12 10:00:00,58.96,59.09,58.85,58.88,65415.0,56.9157,57.0412,56.8095,56.8385,65415.0
2019-08-12 10:10:00,58.91,59.03,58.86,58.86,80460.0,56.8675,56.9833,56.8192,56.8192,80460.0
2019-08-12 10:20:00,58.89,59.09,58.89,59.02,57950.0,56.8482,57.0412,56.8482,56.9736,57950.0
2019-08-12 10:30:00,59.01,59.05,58.86,58.86,30737.0,56.964,57.0026,56.8192,56.8192,30737.0
2019-08-12 10:40:00,58.88,58.9,58.72,58.73,54754.0,56.8385,56.8578,56.6841,56.6937,54754.0
2019-08-12 10:50:00,58.73,58.91,58.72,58.9,51013.0,56.6937,56.8675,56.6841,56.8578,51013.0
2019-08-12 11:00:00,58.88,58.9,58.79,58.79,41069.0,56.8385,56.8578,56.7516,56.7516,41069.0
2019-08-12 11:10:00,58.78,58.78,58.58,58.71,55858.0,56.742,56.742,56.5489,56.6744,55858.0
2019-08-12 11:20:00,58.71,58.83,58.71,58.74,27960.0,56.6744,56.7902,56.6744,56.7034,27960.0
2019-08-12 11:30:00,58.73,58.77,58.61,58.76,34490.0,56.6937,56.7323,56.5779,56.7227,34490.0
2019-08-12 11:40:00,58.74,58.98,58.73,58.98,41169.0,56.7034,56.935,56.6937,56.935,41169.0
2019-08-12 11:50:00,58.98,58.99,58.92,58.95,40413.0,56.935,56.9447,56.8771,56.9061,40413.0
2019-08-12 12:00:00,58.94,58.95,58.79,58.84,26554.0,56.8964,56.9061,56.7516,56.7999,26554.0
2019-08-12 12:10:00,58.86,58.95,58.84,58.87,37852.0,56.8192,56.9061,56.7999,56.8289,37852.0
2019-08-12 12:20:00,58.88,59.01,58.86,58.99,25109.0,56.8385,56.964,56.8192,56.9447,25109.0
2019-08-12 12:30:00,58.99,59.01,58.93,58.96,20857.0,56.9447,56.964,56.8868,56.9157,20857.0
2019-08-12 12:40:00,58.97,58.98,58.83,58.86,35563.0,56.9254,56.935,56.7902,56.8192,35563.0
2019-08-12 12:50:00,58.86,58.9,58.82,58.87,20837.0,56.8192,56.8578,56.7806,56.8289,20837.0
2019-08-12 13:00:00,58.87,58.92,58.8,58.86,24306.0,56.8289,56.8771,56.7613,56.8192,24306.0
2019-08-12 13:10:00,58.87,58.94,58.85,58.87,25620.0,56.8289,56.8964,56.8095,56.8289,25620.0
2019-08-12 13:20:00,58.86,58.95,58.84,58.84,20586.0,56.8192,56.9061,56.7999,56.7999,20586.0
2019-08-12 13:30:00,58.85,58.85,58.73,58.75,33720.0,56.8095,56.8095,56.6937,56.713,33720.0
2019-08-12 13:40:00,58.74,58.78,58.69,58.73,29101.0,56.7034,56.742,56.6551,56.6937,29101.0
2019-08-12 13:50:00,58.72,58.74,58.64,58.69,31351.0,56.6841,56.7034,56.6068,56.6551,31351.0
2019-08-12 14:00:00,58.68,58.75,58.64,58.67,61729.0,56.6454,56.713,56.6068,56.6358,61729.0
2019-08-12 14:10:00,58.67,58.75,58.64,58.69,68887.0,56.6358,56.713,56.6068,56.6551,68887.0
2019-08-12 14:20:00,58.7,58.72,58.5,58.53,65965.0,56.6647,56.6841,56.4717,56.5006,65965.0
2019-08-12 14:30:00,58.54,58.54,58.35,58.42,79467.0,56.5103,56.5103,56.3269,56.3945,79467.0
2019-08-12 14:40:00,58.41,58.41,58.27,58.34,51126.0,56.3848,56.3848,56.2497,56.3172,51126.0
2019-08-12 14:50:00,58.35,58.43,58.29,58.33,54184.0,56.3269,56.4041,56.269,56.3076,54184.0
2019-08-12 15:00:00,58.35,58.43,58.32,58.39,129282.0,56.3269,56.4041,56.2979,56.3655,129282.0
2019-08-12 15:10:00,58.4,58.48,58.36,58.44,156778.0,56.3751,56.4524,56.3365,56.4138,156778.0
2019-08-12 15:20:00,58.44,58.54,58.4,58.53,40478.0,56.4138,56.5103,56.3751,56.5006,40478.0
2019-08-12 15:30:00,58.53,58.57,58.43,58.43,61998.0,56.5006,56.5393,56.4041,56.4041,61998.0
2019-08-12 15:40:00,58.43,58.51,58.41,58.48,68809.0,56.4041,56.4813,56.3848,56.4524,68809.0
2019-08-12 15:50:00,58.48,58.71,58.48,58.65,246593.0,56.4524,56.6744,56.4524,56.6165,246593.0
2019-08-13 09:30:00,58.2,58.85,58.17,58.83,224453.0,56.1821,56.8095,56.1531,56.7902,224453.0
2019-08-13 09:40:00,58.85,59.72,58.62,59.4,297515.0,56.8095,57.6494,56.5875,57.3405,297515.0
2019-08-13 09:50:00,59.43,59.72,59.19,59.69,159330.0,57.3694,57.6494,57.1378,57.6204,159330.0
2019-08-13 10:00:00,59.7,59.72,59.16,59.21,151437.0,57.6301,57.6494,57.1088,57.1571,151437.0
2019-08-13 10:10:00,59.23,59.5,59.12,59.5,90143.0,57.1764,57.437,57.0702,57.437,90143.0
2019-08-13 10:20:00,59.51,59.67,59.38,59.66,84186.0,57.4467,57.6011,57.3212,57.5915,84186.0
2019-08-13 10:30:00,59.66,59.92,59.59,59.78,144833.0,57.5915,57.8424,57.5239,57.7073,144833.0
2019-08-13 10:40:00,59.78,59.88,59.68,59.69,75604.0,57.7073,57.8038,57.6108,57.6204,75604.0
2019-08-13 10:50:00,59.69,59.72,59.44,59.45,79039.0,57.6204,57.6494,57.3791,57.3887,79039.0
2019-08-13 11:00:00,59.45,59.65,59.44,59.65,63079.0,57.3887,57.5818,57.3791,57.5818,63079.0
2019-08-13 11:10:00,59.65,59.7,59.37,59.4,79661.0,57.5818,57.6301,57.3115,57.3405,79661.0
2019-08-13 11:20:00,59.4,59.47,59.32,59.4,44464.0,57.3405,57.408,57.2632,57.3405,44464.0
2019-08-13 11:30:00,59.39,59.48,59.33,59.43,52211.0,57.3308,57.4177,57.2729,57.3694,52211.0
2019-08-13 11:40:00,59.45,59.62,59.44,59.52,71099.0,57.3887,57.5528,57.3791,57.4563,71099.0
2019-08-13 11:50:00,59.53,59.6,59.46,59.53,34341.0,57.466,57.5335,57.3984,57.466,34341.0
2019-08-13 12:00:00,59.53,59.53,59.44,59.45,48539.0,57.466,57.466,57.3791,57.3887,48539.0
2019-08-13 12:10:00,59.46,59.69,59.45,59.63,45715.0,57.3984,57.6204,57.3887,57.5625,45715.0
2019-08-13 12:20:00,59.63,59.73,59.61,59.65,42792.0,57.5625,57.659,57.5432,57.5818,42792.0
2019-08-13 12:30:00,59.65,59.66,59.52,59.54,39576.0,57.5818,57.5915,57.4563,57.4756,39576.0
2019-08-13 12:40:00,59.55,59.6,59.52,59.53,29631.0,57.4853,57.5335,57.4563,57.466,29631.0
2019-08-13 12:50:00,59.54,59.59,59.45,59.52,41530.0,57.4756,57.5239,57.3887,57.4563,41530.0
2019-08-13 13:00:00,59.5,59.54,59.45,59.49,46664.0,57.437,57.4756,57.3887,57.4274,46664.0
2019-08-13 13:10:00,59.5,59.59,59.31,59.34,52100.0,57.437,57.5239,57.2536,57.2826,52100.0
2019-08-13 13:20:00,59.33,59.43,59.3,59.37,43605.0,57.2729,57.3694,57.2439,57.3115,43605.0
2019-08-13 13:30:00,59.36,59.42,59.24,59.24,28364.0,57.3019,57.3598,57.186,57.186,28364.0
2019-08-13 13:40:00,59.24,59.37,59.22,59.22,37882.0,57.186,57.3115,57.1667,57.1667,37882.0
2019-08-13 13:50:00,59.22,59.25,59.12,59.14,57496.0,57.1667,57.1957,57.0702,57.0895,57496.0
2019-08-13 14:00:00,59.15,59.2,59.07,59.17,88313.0,57.0991,57.1474,57.0219,57.1184,88313.0
2019-08-13 14:10:00,59.17,59.18,59.05,59.1,42896.0,57.1184,57.1281,57.0026,57.0509,42896.0
2019-08-13 14:20:00,59.11,59.17,59.1,59.15,26524.0,57.0605,57.1184,57.0509,57.0991,26524.0
2019-08-13 14:30:00,59.15,59.22,59.13,59.2,75590.0,57.0991,57.1667,57.0798,57.1474,75590.0
2019-08-13 14:40:00,59.2,59.21,59.11,59.17,29424.0,57.1474,57.1571,57.0605,57.1184,29424.0
2019-08-13 14:50:00,59.17,59.22,59.11,59.15,34645.0,57.1184,57.1667,57.0605,57.0991,34645.0
2019-08-13 15:00:00,59.15,59.22,59.03,59.05,49141.0,57.0991,57.1667,56.9833,57.0026,49141.0
2019-08-13 15:10:00,59.05,59.06,58.87,58.9,58298.0,57.0026,57.0123,56.8289,56.8578,58298.0
2019-08-13 15:20:00,58.9,58.99,58.88,58.98,70214.0,56.8578,56.9447,56.8385,56.935,70214.0
2019-08-13 15:30:00,58.99,59.01,58.9,58.92,80904.0,56.9447,56.964,56.8578,56.8771,80904.0
2019-08-13 15:40:00,58.92,58.97,58.75,58.8,98049.0,56.8771,56.9254,56.713,56.7613,98049.0
2019-08-13 15:50:00,58.8,58.88,58.72,58.85,420416.0,56.7613,56.8385,56.6841,56.8095,420416.0
2019-08-14 09:30:00,57.92,58.0,57.54,57.6,297625.0,55.9118,55.989,55.545,55.6029,297625.0
2019-08-14 09:40:00,57.58,57.72,57.45,57.6,213703.0,55.5836,55.7187,55.4581,55.6029,213703.0
2019-08-14 09:50:00,57.6,57.85,57.6,57.79,121826.0,55.6029,55.8442,55.6029,55.7863,121826.0
2019-08-14 10:00:00,57.81,57.83,57.53,57.7,81918.0,55.8056,55.8249,55.5353,55.6994,81918.0
2019-08-14 10:10:00,57.7,57.82,57.63,57.73,81452.0,55.6994,55.8153,55.6318,55.7284,81452.0
2019-08-14 10:20:00,57.74,58.06,57.64,57.93,147415.0,55.738,56.0469,55.6415,55.9214,147415.0
2019-08-14 10:30:00,57.92,57.97,57.76,57.81,70362.0,55.9118,55.9601,55.7573,55.8056,70362.0
2019-08-14 10:40:00,57.81,57.96,57.71,57.86,82174.0,55.8056,55.9504,55.7091,55.8539,82174.0
2019-08-14 10:50:00,57.87,57.89,57.48,57.49,75439.0,55.8635,55.8828,55.487,55.4967,75439.0
2019-08-14 11:00:00,57.5,57.5,57.19,57.2,214023.0,55.5064,55.5064,55.2071,55.2168,214023.0
2019-08-14 11:10:00,57.2,57.34,57.14,57.16,111529.0,55.2168,55.3519,55.1588,55.1781,111529.0
2019-08-14 11:20:00,57.16,57.33,57.11,57.23,87533.0,55.1781,55.3422,55.1299,55.2457,87533.0
2019-08-14 11:30:00,57.23,57.33,57.21,57.29,73867.0,55.2457,55.3422,55.2264,55.3036,73867.0
2019-08-14 11:40:00,57.3,57.3,57.08,57.23,73496.0,55.3133,55.3133,55.1009,55.2457,73496.0
2019-08-14 11:50:00,57.23,57.3,57.12,57.13,91019.0,55.2457,55.3133,55.1395,55.1492,91019.0
2019-08-14 12:00:00,57.12,57.13,56.96,56.97,97719.0,55.1395,55.1492,54.9851,54.9947,97719.0
2019-08-14 12:10:00,56.97,57.2,56.94,57.2,92626.0,54.9947,55.2168,54.9658,55.2168,92626.0
2019-08-14 12:20:00,57.19,57.21,57.06,57.13,57999.0,55.2071,55.2264,55.0816,55.1492,57999.0
2019-08-14 12:30:00,57.13,57.26,57.08,57.18,72336.0,55.1492,55.2747,55.1009,55.1974,72336.0
2019-08-14 12:40:00,57.18,57.19,56.97,57.02,106635.0,55.1974,55.2071,54.9947,55.043,106635.0
2019-08-14 12:50:00,57.01,57.03,56.9,56.94,52206.0,55.0333,55.0526,54.9272,54.9658,52206.0
2019-08-14 13:00:00,56.94,56.96,56.74,56.78,81449.0,54.9658,54.9851,54.7727,54.8113,81449.0
2019-08-14 13:10:00,56.78,56.94,56.7,56.85,65280.0,54.8113,54.9658,54.7341,54.8789,65280.0
2019-08-14 13:20:00,56.86,57.22,56.84,57.11,56201.0,54.8885,55.2361,54.8692,55.1299,56201.0
2019-08-14 13:30:00,57.1,57.31,57.08,57.29,61600.0,55.1202,55.3229,55.1009,55.3036,61600.0
2019-08-14 13:40:00,57.29,57.34,57.23,57.34,49632.0,55.3036,55.3519,55.2457,55.3519,49632.0
2019-08-14 13:50:00,57.34,57.34,57.21,57.24,46954.0,55.3519,55.3519,55.2264,55.2554,46954.0
2019-08-14 14:00:00,57.24,57.28,57.17,57.21,70447.0,55.2554,55.294,55.1878,55.2264,70447.0
2019-08-14 14:10:00,57.22,57.4,57.2,57.33,77330.0,55.2361,55.4098,55.2168,55.3422,77330.0
2019-08-14 14:20:00,57.34,57.36,57.25,57.27,76109.0,55.3519,55.3712,55.265,55.2843,76109.0
2019-08-14 14:30:00,57.26,57.3,57.12,57.13,83914.0,55.2747,55.3133,55.1395,55.1492,83914.0
2019-08-14 14:40:00,57.12,57.28,57.09,57.27,92759.0,55.1395,55.294,55.1106,55.2843,92759.0
2019-08-14 14:50:00,57.26,57.36,57.21,57.3,72652.0,55.2747,55.3712,55.2264,55.3133,72652.0
2019-08-14 15:00:00,57.3,57.43,57.22,57.39,121772.0,55.3133,55.4388,55.2361,55.4002,121772.0
2019-08-14 15:10:00,57.38,57.45,57.25,57.27,155590.0,55.3905,55.4581,55.265,55.2843,155590.0
2019-08-14 15:20:00,57.26,57.44,57.09,57.3,169339.0,55.2747,55.4484,55.1106,55.3133,169339.0
2019-08-14 15:30:00,57.29,57.29,57.08,57.23,183643.0,55.3036,55.3036,55.1009,55.2457,183643.0
2019-08-14 15:40:00,57.22,57.27,57.06,57.08,242842.0,55.2361,55.2843,55.0816,55.1009,242842.0
2019-08-14 15:50:00,57.08,57.33,57.07,57.23,626366.0,55.1009,55.3422,55.0913,55.2457,626366.0
2019-08-15 09:30:00,57.47,57.65,56.88,57.01,224405.0,55.4774,55.6512,54.9078,55.0333,224405.0
2019-08-15 09:40:00,56.99,57.41,56.88,57.34,92442.0,55.014,55.4195,54.9078,55.3519,92442.0
2019-08-15 09:50:00,57.35,57.62,57.28,57.58,76580.0,55.3616,55.6222,55.294,55.5836,76580.0
2019-08-15 10:00:00,57.59,57.7,57.42,57.53,116737.0,55.5932,55.6994,55.4291,55.5353,116737.0
2019-08-15 10:10:00,57.52,57.67,57.24,57.28,110358.0,55.5257,55.6705,55.2554,55.294,110358.0
2019-08-15 10:20:00,57.26,57.32,56.93,56.94,93004.0,55.2747,55.3326,54.9561,54.9658,93004.0
2019-08-15 10:30:00,56.93,57.1,56.81,57.06,122903.0,54.9561,55.1202,54.8403,55.0816,122903.0
2019-08-15 10:40:00,57.05,57.26,57.03,57.11,110286.0,55.072,55.2747,55.0526,55.1299,110286.0
2019-08-15 10:50:00,57.08,57.22,57.02,57.06,63224.0,55.1009,55.2361,55.043,55.0816,63224.0
2019-08-15 11:00:00,57.05,57.09,56.84,56.91,92075.0,55.072,55.1106,54.8692,54.9368,92075.0
2019-08-15 11:10:00,56.89,57.0,56.88,56.91,74459.0,54.9175,55.0237,54.9078,54.9368,74459.0
2019-08-15 11:20:00,56.9,57.06,56.83,57.05,93394.0,54.9272,55.0816,54.8596,55.072,93394.0
2019-08-15 11:30:00,57.05,57.05,56.95,57.0,101852.0,55.072,55.072,54.9754,55.0237,101852.0
2019-08-15 11:40:00,57.0,57.03,56.91,56.95,64351.0,55.0237,55.0526,54.9368,54.9754,64351.0
2019-08-15 11:50:00,56.96,57.01,56.84,57.0,36323.0,54.9851,55.0333,54.8692,55.0237,36323.0
2019-08-15 12:00:00,57.01,57.03,56.94,56.97,69727.0,55.0333,55.0526,54.9658,54.9947,69727.0
2019-08-15 12:10:00,56.98,57.08,56.94,57.03,71105.0,55.0044,55.1009,54.9658,55.0526,71105.0
2019-08-15 12:20:00,57.04,57.09,56.98,56.99,26794.0,55.0623,55.1106,55.0044,55.014,26794.0
2019-08-15 12:30:00,57.01,57.2,57.01,57.13,51559.0,55.0333,55.2168,55.0333,55.1492,51559.0
2019-08-15 12:40:00,57.11,57.21,57.11,57.12,36123.0,55.1299,55.2264,55.1299,55.1395,36123.0
2019-08-15 12:50:00,57.13,57.15,56.99,57.03,39795.0,55.1492,55.1685,55.014,55.0526,39795.0
2019-08-15 13:00:00,57.02,57.04,56.94,56.99,81369.0,55.043,55.0623,54.9658,55.014,81369.0
2019-08-15 13:10:00,56.99,57.11,56.91,57.1,22873.0,55.014,55.1299,54.9368,55.1202,22873.0
2019-08-15 13:20:00,57.1,57.12,57.01,57.05,28313.0,55.1202,55.1395,55.0333,55.072,28313.0
2019-08-15 13:30:00,57.04,57.11,57.03,57.03,36281.0,55.0623,55.1299,55.0526,55.0526,36281.0
2019-08-15 13:40:00,57.05,57.06,56.9,56.92,37429.0,55.072,55.0816,54.9272,54.9465,37429.0
2019-08-15 13:50:00,56.94,56.97,56.78,56.83,47813.0,54.9658,54.9947,54.8113,54.8596,47813.0
2019-08-15 14:00:00,56.82,56.9,56.78,56.88,59659.0,54.8499,54.9272,54.8113,54.9078,59659.0
2019-08-15 14:10:00,56.89,57.1,56.88,57.0,45788.0,54.9175,55.1202,54.9078,55.0237,45788.0
2019-08-15 14:20:00,57.0,57.15,57.0,57.09,33544.0,55.0237,55.1685,55.0237,55.1106,33544.0
2019-08-15 14:30:00,57.1,57.1,56.91,56.94,47347.0,55.1202,55.1202,54.9368,54.9658,47347.0
2019-08-15 14:40:00,56.95,56.99,56.88,56.94,74565.0,54.9754,55.014,54.9078,54.9658,74565.0
2019-08-15 14:50:00,56.93,57.05,56.88,57.0,49520.0,54.9561,55.072,54.9078,55.0237,49520.0
2019-08-15 15:00:00,57.01,57.16,57.01,57.11,76075.0,55.0333,55.1781,55.0333,55.1299,76075.0
2019-08-15 15:10:00,57.13,57.13,56.98,56.99,62282.0,55.1492,55.1492,55.0044,55.014,62282.0
2019-08-15 15:20:00,56.99,57.02,56.95,56.96,52263.0,55.014,55.043,54.9754,54.9851,52263.0
2019-08-15 15:30:00,56.95,57.08,56.92,57.05,145752.0,54.9754,55.1009,54.9465,55.072,145752.0
2019-08-15 15:40:00,57.07,57.11,56.98,57.08,190365.0,55.0913,55.1299,55.0044,55.1009,190365.0
2019-08-15 15:50:00,57.09,57.25,57.05,57.1,291065.0,55.1106,55.265,55.072,55.1202,291065.0
2019-08-16 09:30:00,57.43,57.79,57.39,57.72,250832.0,55.4388,55.7863,55.4002,55.7187,250832.0
2019-08-16 09:40:00,57.72,57.76,57.32,57.49,57461.0,55.7187,55.7573,55.3326,55.4967,57461.0
2019-08-16 09:50:00,57.49,57.61,57.34,57.35,61876.0,55.4967,55.6125,55.3519,55.3616,61876.0
2019-08-16 10:00:00,57.35,57.43,57.22,57.34,69862.0,55.3616,55.4388,55.2361,55.3519,69862.0
2019-08-16 10:10:00,57.33,57.55,57.33,57.51,66153.0,55.3422,55.5546,55.3422,55.516,66153.0
2019-08-16 10:20:00,57.5,57.82,57.49,57.53,84000.0,55.5064,55.8153,55.4967,55.5353,84000.0
2019-08-16 10:30:00,57.54,57.75,57.54,57.69,41820.0,55.545,55.7477,55.545,55.6898,41820.0
2019-08-16 10:40:00,57.68,57.8,57.65,57.73,42886.0,55.6801,55.7959,55.6512,55.7284,42886.0
2019-08-16 10:50:00,57.75,57.85,57.73,57.85,52479.0,55.7477,55.8442,55.7284,55.8442,52479.0
2019-08-16 11:00:00,57.85,57.88,57.77,57.87,41059.0,55.8442,55.8732,55.767,55.8635,41059.0
2019-08-16 11:10:00,57.86,57.9,57.65,57.67,76484.0,55.8539,55.8925,55.6512,55.6705,76484.0
2019-08-16 11:20:00,57.67,57.9,57.65,57.85,78137.0,55.6705,55.8925,55.6512,55.8442,78137.0
2019-08-16 11:30:00,57.85,57.94,57.81,57.94,53499.0,55.8442,55.9311,55.8056,55.9311,53499.0
2019-08-16 11:40:00,57.94,58.06,57.91,58.03,101633.0,55.9311,56.0469,55.9021,56.018,101633.0
2019-08-16 11:50:00,58.04,58.13,58.01,58.01,63961.0,56.0276,56.1145,55.9987,55.9987,63961.0
2019-08-16 12:00:00,58.0,58.06,57.89,58.02,87582.0,55.989,56.0469,55.8828,56.0083,87582.0
2019-08-16 12:10:00,58.03,58.09,58.01,58.05,35794.0,56.018,56.0759,55.9987,56.0373,35794.0
2019-08-16 12:20:00,58.06,58.11,58.04,58.09,58883.0,56.0469,56.0952,56.0276,56.0759,58883.0
2019-08-16 12:30:00,58.09,58.16,58.06,58.15,37439.0,56.0759,56.1435,56.0469,56.1338,37439.0
2019-08-16 12:40:00,58.15,58.26,58.12,58.26,58228.0,56.1338,56.24,56.1049,56.24,58228.0
2019-08-16 12:50:00,58.26,58.31,58.2,58.21,63994.0,56.24,56.2883,56.1821,56.1917,63994.0
2019-08-16 13:00:00,58.21,58.3,58.21,58.3,38295.0,56.1917,56.2786,56.1917,56.2786,38295.0
2019-08-16 13:10:00,58.3,58.35,58.26,58.34,31262.0,56.2786,56.3269,56.24,56.3172,31262.0
2019-08-16 13:20:00,58.34,58.34,58.23,58.28,67562.0,56.3172,56.3172,56.211,56.2593,67562.0
2019-08-16 13:30:00,58.29,58.36,58.28,58.33,77973.0,56.269,56.3365,56.2593,56.3076,77973.0
2019-08-16 13:40:00,58.33,58.35,58.19,58.21,41361.0,56.3076,56.3269,56.1724,56.1917,41361.0
2019-08-16 13:50:00,58.2,58.25,58.19,58.22,24929.0,56.1821,56.2303,56.1724,56.2014,24929.0
2019-08-16 14:00:00,58.23,58.27,58.19,58.24,40930.0,56.211,56.2497,56.1724,56.2207,40930.0
2019-08-16 14:10:00,58.25,58.31,58.24,58.3,29671.0,56.2303,56.2883,56.2207,56.2786,29671.0
2019-08-16 14:20:00,58.3,58.33,58.2,58.21,38471.0,56.2786,56.3076,56.1821,56.1917,38471.0
2019-08-16 14:30:00,58.22,58.24,58.18,58.2,44960.0,56.2014,56.2207,56.1628,56.1821,44960.0
2019-08-16 14:40:00,58.2,58.24,58.17,58.24,31149.0,56.1821,56.2207,56.1531,56.2207,31149.0
2019-08-16 14:50:00,58.24,58.24,58.17,58.21,28833.0,56.2207,56.2207,56.1531,56.1917,28833.0
2019-08-16 15:00:00,58.2,58.25,58.12,58.13,37234.0,56.1821,56.2303,56.1049,56.1145,37234.0
2019-08-16 15:10:00,58.12,58.15,58.09,58.1,41783.0,56.1049,56.1338,56.0759,56.0855,41783.0
2019-08-16 15:20:00,58.11,58.12,58.01,58.03,41573.0,56.0952,56.1049,55.9987,56.018,41573.0
2019-08-16 15:30:00,58.02,58.08,58.0,58.05,72670.0,56.0083,56.0662,55.989,56.0373,72670.0
2019-08-16 15:40:00,58.05,58.14,58.04,58.08,119486.0,56.0373,56.1242,56.0276,56.0662,119486.0
2019-08-16 15:50:00,58.08,58.17,58.0,58.05,296041.0,56.0662,56.1531,55.989,56.0373,296041.0
2019-08-19 09:30:00,58.68,58.9,58.59,58.84,142839.0,56.6454,56.8578,56.5586,56.7999,142839.0
2019-08-19 09:40:00,58.84,59.0,58.75,58.95,82782.0,56.7999,56.9543,56.713,56.9061,82782.0
2019-08-19 09:50:00,58.94,58.95,58.67,58.78,57182.0,56.8964,56.9061,56.6358,56.742,57182.0
2019-08-19 10:00:00,58.77,58.78,58.56,58.58,75881.0,56.7323,56.742,56.5296,56.5489,75881.0
2019-08-19 10:10:00,58.57,58.6,58.44,58.55,82741.0,56.5393,56.5682,56.4138,56.5199,82741.0
2019-08-19 10:20:00,58.55,58.58,58.48,58.49,32363.0,56.5199,56.5489,56.4524,56.462,32363.0
2019-08-19 10:30:00,58.47,58.53,58.39,58.51,63959.0,56.4427,56.5006,56.3655,56.4813,63959.0
2019-08-19 10:40:00,58.52,58.66,58.51,58.65,56114.0,56.491,56.6261,56.4813,56.6165,56114.0
2019-08-19 10:50:00,58.64,58.7,58.61,58.7,32011.0,56.6068,56.6647,56.5779,56.6647,32011.0
2019-08-19 11:00:00,58.7,58.74,58.67,58.7,38276.0,56.6647,56.7034,56.6358,56.6647,38276.0
2019-08-19 11:10:00,58.7,58.8,58.68,58.68,32506.0,56.6647,56.7613,56.6454,56.6454,32506.0
2019-08-19 11:20:00,58.67,58.73,58.59,58.61,36830.0,56.6358,56.6937,56.5586,56.5779,36830.0
2019-08-19 11:30:00,58.6,58.6,58.5,58.57,43243.0,56.5682,56.5682,56.4717,56.5393,43243.0
2019-08-19 11:40:00,58.56,58.57,58.45,58.48,22159.0,56.5296,56.5393,56.4234,56.4524,22159.0
2019-08-19 11:50:00,58.48,58.5,58.37,58.41,48540.0,56.4524,56.4717,56.3462,56.3848,48540.0
2019-08-19 12:00:00,58.4,58.44,58.35,58.39,21322.0,56.3751,56.4138,56.3269,56.3655,21322.0
2019-08-19 12:10:00,58.39,58.48,58.38,58.47,35894.0,56.3655,56.4524,56.3558,56.4427,35894.0
2019-08-19 12:20:00,58.46,58.47,58.36,58.38,26438.0,56.4331,56.4427,56.3365,56.3558,26438.0
2019-08-19 12:30:00,58.38,58.41,58.35,58.4,47260.0,56.3558,56.3848,56.3269,56.3751,47260.0
2019-08-19 12:40:00,58.4,58.44,58.36,58.37,25559.0,56.3751,56.4138,56.3365,56.3462,25559.0
2019-08-19 12:50:00,58.38,58.43,58.35,58.38,43654.0,56.3558,56.4041,56.3269,56.3558,43654.0
2019-08-19 13:00:00,58.37,58.39,58.3,58.32,48306.0,56.3462,56.3655,56.2786,56.2979,48306.0
2019-08-19 13:10:00,58.32,58.38,58.26,58.38,31447.0,56.2979,56.3558,56.24,56.3558,31447.0
2019-08-19 13:20:00,58.39,58.42,58.35,58.4,43126.0,56.3655,56.3945,56.3269,56.3751,43126.0
2019-08-19 13:30:00,58.39,58.42,58.36,58.4,22717.0,56.3655,56.3945,56.3365,56.3751,22717.0
2019-08-19 13:40:00,58.4,58.41,58.33,58.34,22006.0,56.3751,56.3848,56.3076,56.3172,22006.0
2019-08-19 13:50:00,58.33,58.37,58.3,58.31,28950.0,56.3076,56.3462,56.2786,56.2883,28950.0
2019-08-19 14:00:00,58.32,58.36,58.3,58.33,29818.0,56.2979,56.3365,56.2786,56.3076,29818.0
2019-08-19 14:10:00,58.33,58.33,58.21,58.24,27742.0,56.3076,56.3076,56.1917,56.2207,27742.0
2019-08-19 14:20:00,58.23,58.26,58.18,58.24,28655.0,56.211,56.24,56.1628,56.2207,28655.0
2019-08-19 14:30:00,58.23,58.3,58.19,58.23,33176.0,56.211,56.2786,56.1724,56.211,33176.0
2019-08-19 14:40:00,58.23,58.29,58.2,58.23,28001.0,56.211,56.269,56.1821,56.211,28001.0
2019-08-19 14:50:00,58.23,58.25,58.17,58.19,39189.0,56.211,56.2303,56.1531,56.1724,39189.0
2019-08-19 15:00:00,58.2,58.25,58.14,58.22,114528.0,56.1821,56.2303,56.1242,56.2014,114528.0
2019-08-19 15:10:00,58.23,58.33,58.2,58.32,49762.0,56.211,56.3076,56.1821,56.2979,49762.0
2019-08-19 15:20:00,58.33,58.4,58.27,58.39,33681.0,56.3076,56.3751,56.2497,56.3655,33681.0
2019-08-19 15:30:00,58.39,58.39,58.27,58.28,98999.0,56.3655,56.3655,56.2497,56.2593,98999.0
2019-08-19 15:40:00,58.28,58.28,58.16,58.21,84197.0,56.2593,56.2593,56.1435,56.1917,84197.0
2019-08-19 15:50:00,58.22,58.34,58.16,58.18,391060.0,56.2014,56.3172,56.1435,56.1628,391060.0
2019-08-20 09:30:00,58.02,58.1,57.69,57.92,95327.0,56.0083,56.0855,55.6898,55.9118,95327.0
2019-08-20 09:40:00,57.88,57.93,57.77,57.85,47323.0,55.8732,55.9214,55.767,55.8442,47323.0
2019-08-20 09:50:00,57.85,57.92,57.69,57.75,49644.0,55.8442,55.9118,55.6898,55.7477,49644.0
2019-08-20 10:00:00,57.76,58.16,57.73,58.12,34567.0,55.7573,56.1435,55.7284,56.1049,34567.0
2019-08-20 10:10:00,58.12,58.16,57.93,57.99,23226.0,56.1049,56.1435,55.9214,55.9794,23226.0
2019-08-20 10:20:00,57.98,58.12,57.98,58.09,17337.0,55.9697,56.1049,55.9697,56.0759,17337.0
2019-08-20 10:30:00,58.09,58.11,57.96,57.96,16050.0,56.0759,56.0952,55.9504,55.9504,16050.0
2019-08-20 10:40:00,57.96,58.02,57.92,57.98,21516.0,55.9504,56.0083,55.9118,55.9697,21516.0
2019-08-20 10:50:00,57.98,58.17,57.96,58.11,24983.0,55.9697,56.1531,55.9504,56.0952,24983.0
2019-08-20 11:00:00,58.1,58.13,58.05,58.1,18381.0,56.0855,56.1145,56.0373,56.0855,18381.0
2019-08-20 11:10:00,58.1,58.13,57.99,58.11,20582.0,56.0855,56.1145,55.9794,56.0952,20582.0
2019-08-20 11:20:00,58.12,58.14,58.0,58.01,33474.0,56.1049,56.1242,55.989,55.9987,33474.0
2019-08-20 11:30:00,58.02,58.02,57.85,57.87,18412.0,56.0083,56.0083,55.8442,55.8635,18412.0
2019-08-20 11:40:00,57.86,57.91,57.79,57.87,45068.0,55.8539,55.9021,55.7863,55.8635,45068.0
2019-08-20 11:50:00,57.89,57.92,57.86,57.87,16615.0,55.8828,55.9118,55.8539,55.8635,16615.0
2019-08-20 12:00:00,57.87,57.93,57.86,57.91,12438.0,55.8635,55.9214,55.8539,55.9021,12438.0
2019-08-20 12:10:00,57.91,58.03,57.9,58.01,21841.0,55.9021,56.018,55.8925,55.9987,21841.0
2019-08-20 12:20:00,58.02,58.03,57.96,57.97,14155.0,56.0083,56.018,55.9504,55.9601,14155.0
2019-08-20 12:30:00,57.96,57.98,57.91,57.94,20680.0,55.9504,55.9697,55.9021,55.9311,20680.0
2019-08-20 12:40:00,57.95,57.98,57.89,57.89,37127.0,55.9407,55.9697,55.8828,55.8828,37127.0
2019-08-20 12:50:00,57.89,57.89,57.81,57.88,28343.0,55.8828,55.8828,55.8056,55.8732,28343.0
2019-08-20 13:00:00,57.87,57.89,57.84,57.86,25822.0,55.8635,55.8828,55.8346,55.8539,25822.0
2019-08-20 13:10:00,57.87,57.88,57.77,57.83,50268.0,55.8635,55.8732,55.767,55.8249,50268.0
2019-08-20 13:20:00,57.83,57.9,57.77,57.8,27090.0,55.8249,55.8925,55.767,55.7959,27090.0
2019-08-20 13:30:00,57.81,57.81,57.68,57.73,64949.0,55.8056,55.8056,55.6801,55.7284,64949.0
2019-08-20 13:40:00,57.73,57.77,57.72,57.76,15988.0,55.7284,55.767,55.7187,55.7573,15988.0
2019-08-20 13:50:00,57.76,57.83,57.74,57.78,15689.0,55.7573,55.8249,55.738,55.7766,15689.0
2019-08-20 14:00:00,57.77,57.78,57.68,57.69,29686.0,55.767,55.7766,55.6801,55.6898,29686.0
2019-08-20 14:10:00,57.69,57.7,57.61,57.66,42607.0,55.6898,55.6994,55.6125,55.6608,42607.0
2019-08-20 14:20:00,57.66,57.71,57.59,57.67,27983.0,55.6608,55.7091,55.5932,55.6705,27983.0
2019-08-20 14:30:00,57.67,57.82,57.66,57.81,44714.0,55.6705,55.8153,55.6608,55.8056,44714.0
2019-08-20 14:40:00,57.82,57.91,57.79,57.9,34466.0,55.8153,55.9021,55.7863,55.8925,34466.0
2019-08-20 14:50:00,57.89,57.93,57.85,57.9,108962.0,55.8828,55.9214,55.8442,55.8925,108962.0
2019-08-20 15:00:00,57.9,57.9,57.79,57.84,56007.0,55.8925,55.8925,55.7863,55.8346,56007.0
2019-08-20 15:10:00,57.83,57.85,57.76,57.78,47388.0,55.8249,55.8442,55.7573,55.7766,47388.0
2019-08-20 15:20:00,57.78,57.88,57.77,57.87,30761.0,55.7766,55.8732,55.767,55.8635,30761.0
2019-08-20 15:30:00,57.87,57.88,57.79,57.82,55763.0,55.8635,55.8732,55.7863,55.8153,55763.0
2019-08-20 15:40:00,57.83,57.9,57.8,57.87,123176.0,55.8249,55.8925,55.7959,55.8635,123176.0
2019-08-20 15:50:00,57.87,57.88,57.63,57.7,231164.0,55.8635,55.8732,55.6318,55.6994,231164.0
2019-08-21 09:30:00,58.25,58.57,58.1,58.21,111459.0,56.2303,56.5393,56.0855,56.1917,111459.0
2019-08-21 09:40:00,58.15,58.4,58.14,58.26,73421.0,56.1338,56.3751,56.1242,56.24,73421.0
2019-08-21 09:50:00,58.24,58.24,58.13,58.14,23936.0,56.2207,56.2207,56.1145,56.1242,23936.0
2019-08-21 10:00:00,58.15,58.16,57.96,58.06,58022.0,56.1338,56.1435,55.9504,56.0469,58022.0
2019-08-21 10:10:00,58.04,58.1,58.01,58.07,38312.0,56.0276,56.0855,55.9987,56.0566,38312.0
2019-08-21 10:20:00,58.07,58.21,58.07,58.16,37158.0,56.0566,56.1917,56.0566,56.1435,37158.0
2019-08-21 10:30:00,58.14,58.19,58.09,58.15,25829.0,56.1242,56.1724,56.0759,56.1338,25829.0
2019-08-21 10:40:00,58.16,58.26,58.1,58.1,29524.0,56.1435,56.24,56.0855,56.0855,29524.0
2019-08-21 10:50:00,58.1,58.11,58.01,58.03,40031.0,56.0855,56.0952,55.9987,56.018,40031.0
2019-08-21 11:00:00,58.03,58.17,58.0,58.15,46287.0,56.018,56.1531,55.989,56.1338,46287.0
2019-08-21 11:10:00,58.17,58.21,58.14,58.16,23918.0,56.1531,56.1917,56.1242,56.1435,23918.0
2019-08-21 11:20:00,58.18,58.2,58.09,58.13,28679.0,56.1628,56.1821,56.0759,56.1145,28679.0
2019-08-21 11:30:00,58.12,58.19,58.09,58.16,25781.0,56.1049,56.1724,56.0759,56.1435,25781.0
2019-08-21 11:40:00,58.17,58.21,58.15,58.19,130432.0,56.1531,56.1917,56.1338,56.1724,130432.0
2019-08-21 11:50:00,58.19,58.3,58.16,58.25,46520.0,56.1724,56.2786,56.1435,56.2303,46520.0
2019-08-21 12:00:00,58.25,58.32,58.19,58.21,66844.0,56.2303,56.2979,56.1724,56.1917,66844.0
2019-08-21 12:10:00,58.22,58.25,58.15,58.18,33155.0,56.2014,56.2303,56.1338,56.1628,33155.0
2019-08-21 12:20:00,58.18,58.22,58.16,58.21,15608.0,56.1628,56.2014,56.1435,56.1917,15608.0
2019-08-21 12:30:00,58.2,58.2,58.11,58.11,26899.0,56.1821,56.1821,56.0952,56.0952,26899.0
2019-08-21 12:40:00,58.11,58.12,58.06,58.1,14472.0,56.0952,56.1049,56.0469,56.0855,14472.0
2019-08-21 12:50:00,58.09,58.13,58.08,58.1,14107.0,56.0759,56.1145,56.0662,56.0855,14107.0
2019-08-21 13:00:00,58.1,58.14,58.09,58.11,12121.0,56.0855,56.1242,56.0759,56.0952,12121.0
2019-08-21 13:10:00,58.11,58.11,58.07,58.09,10509.0,56.0952,56.0952,56.0566,56.0759,10509.0
2019-08-21 13:20:00,58.09,58.11,58.02,58.03,26820.0,56.0759,56.0952,56.0083,56.018,26820.0
2019-08-21 13:30:00,58.04,58.04,58.0,58.04,27441.0,56.0276,56.0276,55.989,56.0276,27441.0
2019-08-21 13:40:00,58.04,58.06,57.98,58.01,30604.0,56.0276,56.0469,55.9697,55.9987,30604.0
2019-08-21 13:50:00,58.01,58.04,57.95,58.01,39459.0,55.9987,56.0276,55.9407,55.9987,39459.0
2019-08-21 14:00:00,58.01,58.08,57.85,58.06,47137.0,55.9987,56.0662,55.8442,56.0469,47137.0
2019-08-21 14:10:00,58.06,58.17,58.03,58.17,17477.0,56.0469,56.1531,56.018,56.1531,17477.0
2019-08-21 14:20:00,58.18,58.21,58.1,58.21,26778.0,56.1628,56.1917,56.0855,56.1917,26778.0
2019-08-21 14:30:00,58.19,58.22,58.01,58.01,19473.0,56.1724,56.2014,55.9987,55.9987,19473.0
2019-08-21 14:40:00,58.02,58.04,57.86,57.88,27772.0,56.0083,56.0276,55.8539,55.8732,27772.0
2019-08-21 14:50:00,57.88,57.94,57.87,57.9,21550.0,55.8732,55.9311,55.8635,55.8925,21550.0
2019-08-21 15:00:00,57.9,57.98,57.86,57.98,52273.0,55.8925,55.9697,55.8539,55.9697,52273.0
2019-08-21 15:10:00,57.98,58.02,57.97,58.0,24438.0,55.9697,56.0083,55.9601,55.989,24438.0
2019-08-21 15:20:00,57.99,58.01,57.93,57.96,27092.0,55.9794,55.9987,55.9214,55.9504,27092.0
2019-08-21 15:30:00,57.96,58.03,57.95,58.0,73905.0,55.9504,56.018,55.9407,55.989,73905.0
2019-08-21 15:40:00,58.0,58.04,57.88,57.93,83287.0,55.989,56.0276,55.8732,55.9214,83287.0
2019-08-21 15:50:00,57.92,58.08,57.92,58.01,191537.0,55.9118,56.0662,55.9118,55.9987,191537.0
2019-08-22 09:30:00,58.13,58.28,58.0,58.2,123652.0,56.1145,56.2593,55.989,56.1821,123652.0
2019-08-22 09:40:00,58.22,58.22,57.93,57.94,56304.0,56.2014,56.2014,55.9214,55.9311,56304.0
2019-08-22 09:50:00,57.94,58.17,57.91,58.1,128195.0,55.9311,56.1531,55.9021,56.0855,128195.0
2019-08-22 10:00:00,58.09,58.09,57.75,57.85,143876.0,56.0759,56.0759,55.7477,55.8442,143876.0
2019-08-22 10:10:00,57.85,58.1,57.84,58.0,67500.0,55.8442,56.0855,55.8346,55.989,67500.0
2019-08-22 10:20:00,58.0,58.03,57.83,57.85,57178.0,55.989,56.018,55.8249,55.8442,57178.0
2019-08-22 10:30:00,57.86,57.88,57.54,57.55,86237.0,55.8539,55.8732,55.545,55.5546,86237.0
2019-08-22 10:40:00,57.54,57.65,57.47,57.64,58532.0,55.545,55.6512,55.4774,55.6415,58532.0
2019-08-22 10:50:00,57.65,57.68,57.47,57.51,83625.0,55.6512,55.6801,55.4774,55.516,83625.0
2019-08-22 11:00:00,57.52,57.71,57.51,57.67,158620.0,55.5257,55.7091,55.516,55.6705,158620.0
2019-08-22 11:10:00,57.67,57.89,57.64,57.89,134743.0,55.6705,55.8828,55.6415,55.8828,134743.0
2019-08-22 11:20:00,57.89,57.9,57.7,57.73,45655.0,55.8828,55.8925,55.6994,55.7284,45655.0
2019-08-22 11:30:00,57.74,57.76,57.65,57.74,51830.0,55.738,55.7573,55.6512,55.738,51830.0
2019-08-22 11:40:00,57.74,57.76,57.57,57.57,46530.0,55.738,55.7573,55.5739,55.5739,46530.0
2019-08-22 11:50:00,57.58,57.69,57.56,57.62,57223.0,55.5836,55.6898,55.5643,55.6222,57223.0
2019-08-22 12:00:00,57.63,57.84,57.62,57.81,77627.0,55.6318,55.8346,55.6222,55.8056,77627.0
2019-08-22 12:10:00,57.81,57.87,57.77,57.87,29065.0,55.8056,55.8635,55.767,55.8635,29065.0
2019-08-22 12:20:00,57.87,57.93,57.83,57.88,42896.0,55.8635,55.9214,55.8249,55.8732,42896.0
2019-08-22 12:30:00,57.88,57.93,57.77,57.79,65019.0,55.8732,55.9214,55.767,55.7863,65019.0
2019-08-22 12:40:00,57.79,57.87,57.78,57.85,53493.0,55.7863,55.8635,55.7766,55.8442,53493.0
2019-08-22 12:50:00,57.85,57.87,57.8,57.8,29227.0,55.8442,55.8635,55.7959,55.7959,29227.0
2019-08-22 13:00:00,57.8,57.89,57.79,57.85,56205.0,55.7959,55.8828,55.7863,55.8442,56205.0
2019-08-22 13:10:00,57.85,58.06,57.85,58.01,72798.0,55.8442,56.0469,55.8442,55.9987,72798.0
2019-08-22 13:20:00,58.0,58.09,57.99,58.02,24533.0,55.989,56.0759,55.9794,56.0083,24533.0
2019-08-22 13:30:00,58.02,58.03,57.94,57.95,58512.0,56.0083,56.018,55.9311,55.9407,58512.0
2019-08-22 13:40:00,57.96,58.05,57.95,57.98,31879.0,55.9504,56.0373,55.9407,55.9697,31879.0
2019-08-22 13:50:00,57.98,57.98,57.91,57.95,19218.0,55.9697,55.9697,55.9021,55.9407,19218.0
2019-08-22 14:00:00,57.96,57.98,57.83,57.83,33348.0,55.9504,55.9697,55.8249,55.8249,33348.0
2019-08-22 14:10:00,57.84,57.95,57.83,57.95,28024.0,55.8346,55.9407,55.8249,55.9407,28024.0
2019-08-22 14:20:00,57.96,57.96,57.9,57.9,40327.0,55.9504,55.9504,55.8925,55.8925,40327.0
2019-08-22 14:30:00,57.9,57.95,57.87,57.92,35102.0,55.8925,55.9407,55.8635,55.9118,35102.0
2019-08-22 14:40:00,57.92,58.11,57.91,58.07,68938.0,55.9118,56.0952,55.9021,56.0566,68938.0
2019-08-22 14:50:00,58.08,58.08,57.98,58.04,35010.0,56.0662,56.0662,55.9697,56.0276,35010.0
2019-08-22 15:00:00,58.05,58.11,57.99,58.08,71660.0,56.0373,56.0952,55.9794,56.0662,71660.0
2019-08-22 15:10:00,58.08,58.09,57.96,58.01,45052.0,56.0662,56.0759,55.9504,55.9987,45052.0
2019-08-22 15:20:00,58.0,58.02,57.95,58.0,41181.0,55.989,56.0083,55.9407,55.989,41181.0
2019-08-22 15:30:00,58.01,58.07,57.98,58.07,64763.0,55.9987,56.0566,55.9697,56.0566,64763.0
2019-08-22 15:40:00,58.07,58.11,58.0,58.04,82068.0,56.0566,56.0952,55.989,56.0276,82068.0
2019-08-22 15:50:00,58.04,58.14,57.94,57.96,218602.0,56.0276,56.1242,55.9311,55.9504,218602.0
2019-08-23 09:30:00,57.82,57.82,57.42,57.58,210274.0,55.8153,55.8153,55.4291,55.5836,210274.0
2019-08-23 09:40:00,57.58,57.69,57.44,57.5,73034.0,55.5836,55.6898,55.4484,55.5064,73034.0
2019-08-23 09:50:00,57.51,57.83,57.41,57.79,102485.0,55.516,55.8249,55.4195,55.7863,102485.0
2019-08-23 10:00:00,57.77,58.07,57.73,57.82,214610.0,55.767,56.0566,55.7284,55.8153,214610.0
2019-08-23 10:10:00,57.82,57.85,57.51,57.73,45801.0,55.8153,55.8442,55.516,55.7284,45801.0
2019-08-23 10:20:00,57.72,57.77,57.6,57.7,50513.0,55.7187,55.767,55.6029,55.6994,50513.0
2019-08-23 10:30:00,57.72,57.89,57.69,57.86,121513.0,55.7187,55.8828,55.6898,55.8539,121513.0
2019-08-23 10:40:00,57.87,57.95,57.76,57.8,39735.0,55.8635,55.9407,55.7573,55.7959,39735.0
2019-08-23 10:50:00,57.81,57.97,57.76,57.8,59109.0,55.8056,55.9601,55.7573,55.7959,59109.0
2019-08-23 11:00:00,57.81,57.84,56.91,56.92,180584.0,55.8056,55.8346,54.9368,54.9465,180584.0
2019-08-23 11:10:00,56.9,57.01,56.72,56.84,113263.0,54.9272,55.0333,54.7534,54.8692,113263.0
2019-08-23 11:20:00,56.82,56.86,56.7,56.78,59696.0,54.8499,54.8885,54.7341,54.8113,59696.0
2019-08-23 11:30:00,56.79,56.84,56.49,56.59,146717.0,54.821,54.8692,54.5314,54.6279,146717.0
2019-08-23 11:40:00,56.58,56.58,56.18,56.27,213177.0,54.6182,54.6182,54.2321,54.319,213177.0
2019-08-23 11:50:00,56.3,56.31,55.93,55.95,131881.0,54.348,54.3576,53.9908,54.0101,131881.0
2019-08-23 12:00:00,55.98,56.12,55.92,56.12,106289.0,54.0391,54.1742,53.9811,54.1742,106289.0
2019-08-23 12:10:00,56.11,56.28,55.99,56.22,113694.0,54.1645,54.3287,54.0487,54.2707,113694.0
2019-08-23 12:20:00,56.23,56.32,56.04,56.05,108527.0,54.2804,54.3673,54.097,54.1066,108527.0
2019-08-23 12:30:00,56.05,56.24,56.05,56.18,88862.0,54.1066,54.29,54.1066,54.2321,88862.0
2019-08-23 12:40:00,56.18,56.28,56.16,56.18,70647.0,54.2321,54.3287,54.2128,54.2321,70647.0
2019-08-23 12:50:00,56.18,56.18,55.96,56.1,222495.0,54.2321,54.2321,54.0197,54.1549,222495.0
2019-08-23 13:00:00,56.1,56.11,55.93,55.95,51723.0,54.1549,54.1645,53.9908,54.0101,51723.0
2019-08-23 13:10:00,55.94,56.14,55.92,56.0,49386.0,54.0004,54.1935,53.9811,54.0584,49386.0
2019-08-23 13:20:00,56.0,56.0,55.84,55.86,43672.0,54.0584,54.0584,53.9039,53.9232,43672.0
2019-08-23 13:30:00,55.85,56.12,55.84,56.09,39945.0,53.9136,54.1742,53.9039,54.1452,39945.0
2019-08-23 13:40:00,56.09,56.23,56.03,56.19,56931.0,54.1452,54.2804,54.0873,54.2418,56931.0
2019-08-23 13:50:00,56.18,56.22,56.11,56.15,112459.0,54.2321,54.2707,54.1645,54.2032,112459.0
2019-08-23 14:00:00,56.14,56.17,56.05,56.09,54339.0,54.1935,54.2225,54.1066,54.1452,54339.0
2019-08-23 14:10:00,56.07,56.17,56.03,56.11,42116.0,54.1259,54.2225,54.0873,54.1645,42116.0
2019-08-23 14:20:00,56.13,56.13,56.04,56.09,29528.0,54.1839,54.1839,54.097,54.1452,29528.0
2019-08-23 14:30:00,56.1,56.2,56.05,56.05,56311.0,54.1549,54.2514,54.1066,54.1066,56311.0
2019-08-23 14:40:00,56.06,56.11,55.88,55.98,75557.0,54.1163,54.1645,53.9425,54.0391,75557.0
2019-08-23 14:50:00,55.98,56.12,55.94,56.08,77296.0,54.0391,54.1742,54.0004,54.1356,77296.0
2019-08-23 15:00:00,56.09,56.35,56.06,56.34,86417.0,54.1452,54.3962,54.1163,54.3866,86417.0
2019-08-23 15:10:00,56.34,56.38,56.2,56.31,104917.0,54.3866,54.4252,54.2514,54.3576,104917.0
2019-08-23 15:20:00,56.32,56.34,56.18,56.19,96267.0,54.3673,54.3866,54.2321,54.2418,96267.0
2019-08-23 15:30:00,56.19,56.23,56.1,56.14,100937.0,54.2418,54.2804,54.1549,54.1935,100937.0
2019-08-23 15:40:00,56.13,56.18,56.04,56.04,158305.0,54.1839,54.2321,54.097,54.097,158305.0
2019-08-23 15:50:00,56.04,56.23,55.97,56.21,574501.0,54.097,54.2804,54.0294,54.2611,574501.0
2019-08-26 09:30:00,56.76,56.87,56.4,56.52,152417.0,54.792,54.8982,54.4445,54.5603,152417.0
2019-08-26 09:40:00,56.54,56.58,56.17,56.25,80967.0,54.5796,54.6182,54.2225,54.2997,80967.0
2019-08-26 09:50:00,56.23,56.35,56.2,56.3,51872.0,54.2804,54.3962,54.2514,54.348,51872.0
2019-08-26 10:00:00,56.32,56.37,56.08,56.08,66261.0,54.3673,54.4155,54.1356,54.1356,66261.0
2019-08-26 10:10:00,56.08,56.14,55.95,56.09,73296.0,54.1356,54.1935,54.0101,54.1452,73296.0
2019-08-26 10:20:00,56.09,56.2,56.0,56.2,39303.0,54.1452,54.2514,54.0584,54.2514,39303.0
2019-08-26 10:30:00,56.19,56.31,56.18,56.29,38929.0,54.2418,54.3576,54.2321,54.3383,38929.0
2019-08-26 10:40:00,56.29,56.37,56.16,56.29,36560.0,54.3383,54.4155,54.2128,54.3383,36560.0
2019-08-26 10:50:00,56.31,56.39,56.14,56.21,41195.0,54.3576,54.4348,54.1935,54.2611,41195.0
2019-08-26 11:00:00,56.23,56.34,56.23,56.31,33017.0,54.2804,54.3866,54.2804,54.3576,33017.0
2019-08-26 11:10:00,56.29,56.49,56.26,56.35,44866.0,54.3383,54.5314,54.3093,54.3962,44866.0
2019-08-26 11:20:00,56.37,56.41,56.26,56.3,35850.0,54.4155,54.4541,54.3093,54.348,35850.0
2019-08-26 11:30:00,56.29,56.37,56.26,56.29,39333.0,54.3383,54.4155,54.3093,54.3383,39333.0
2019-08-26 11:40:00,56.29,56.34,56.2,56.24,33971.0,54.3383,54.3866,54.2514,54.29,33971.0
2019-08-26 11:50:00,56.23,56.35,56.15,56.33,84599.0,54.2804,54.3962,54.2032,54.3769,84599.0
2019-08-26 12:00:00,56.32,56.36,56.27,56.35,49994.0,54.3673,54.4059,54.319,54.3962,49994.0
2019-08-26 12:10:00,56.37,56.37,56.27,56.3,51038.0,54.4155,54.4155,54.319,54.348,51038.0
2019-08-26 12:20:00,56.3,56.59,56.28,56.54,72682.0,54.348,54.6279,54.3287,54.5796,72682.0
2019-08-26 12:30:00,56.55,56.55,56.46,56.47,41173.0,54.5893,54.5893,54.5024,54.5121,41173.0
2019-08-26 12:40:00,56.47,56.49,56.36,56.39,63050.0,54.5121,54.5314,54.4059,54.4348,63050.0
2019-08-26 12:50:00,56.38,56.43,56.35,56.41,89977.0,54.4252,54.4735,54.3962,54.4541,89977.0
2019-08-26 13:00:00,56.42,56.51,56.41,56.51,25808.0,54.4638,54.5507,54.4541,54.5507,25808.0
2019-08-26 13:10:00,56.49,56.49,56.37,56.39,28277.0,54.5314,54.5314,54.4155,54.4348,28277.0
2019-08-26 13:20:00,56.39,56.49,56.38,56.43,18510.0,54.4348,54.5314,54.4252,54.4735,18510.0
2019-08-26 13:30:00,56.42,56.42,56.34,56.35,39298.0,54.4638,54.4638,54.3866,54.3962,39298.0
2019-08-26 13:40:00,56.35,56.35,56.28,56.28,18833.0,54.3962,54.3962,54.3287,54.3287,18833.0
2019-08-26 13:50:00,56.28,56.31,56.2,56.21,48086.0,54.3287,54.3576,54.2514,54.2611,48086.0
2019-08-26 14:00:00,56.22,56.23,56.06,56.1,70375.0,54.2707,54.2804,54.1163,54.1549,70375.0
2019-08-26 14:10:00,56.1,56.17,56.07,56.09,35190.0,54.1549,54.2225,54.1259,54.1452,35190.0
2019-08-26 14:20:00,56.09,56.16,56.02,56.06,60007.0,54.1452,54.2128,54.0777,54.1163,60007.0
2019-08-26 14:30:00,56.04,56.17,56.04,56.12,108105.0,54.097,54.2225,54.097,54.1742,108105.0
2019-08-26 14:40:00,56.11,56.14,56.0,56.02,65908.0,54.1645,54.1935,54.0584,54.0777,65908.0
2019-08-26 14:50:00,56.02,56.04,55.96,55.99,36129.0,54.0777,54.097,54.0197,54.0487,36129.0
2019-08-26 15:00:00,56.01,56.15,56.0,56.08,62060.0,54.068,54.2032,54.0584,54.1356,62060.0
2019-08-26 15:10:00,56.08,56.19,56.05,56.13,56995.0,54.1356,54.2418,54.1066,54.1839,56995.0
2019-08-26 15:20:00,56.13,56.15,56.07,56.11,41912.0,54.1839,54.2032,54.1259,54.1645,41912.0
2019-08-26 15:30:00,56.12,56.25,56.12,56.17,102203.0,54.1742,54.2997,54.1742,54.2225,102203.0
2019-08-26 15:40:00,56.16,56.17,56.01,56.07,123008.0,54.2128,54.2225,54.068,54.1259,123008.0
2019-08-26 15:50:00,56.06,56.28,56.06,56.28,307825.0,54.1163,54.3287,54.1163,54.3287,307825.0
2019-08-27 09:30:00,56.63,56.68,56.31,56.64,139785.0,54.6665,54.7148,54.3576,54.6762,139785.0
2019-08-27 09:40:00,56.62,56.64,56.52,56.54,58349.0,54.6569,54.6762,54.5603,54.5796,58349.0
2019-08-27 09:50:00,56.53,56.53,56.39,56.5,107670.0,54.57,54.57,54.4348,54.541,107670.0
2019-08-27 10:00:00,56.53,56.66,56.34,56.36,64002.0,54.57,54.6955,54.3866,54.4059,64002.0
2019-08-27 10:10:00,56.35,56.45,56.32,56.41,49046.0,54.3962,54.4928,54.3673,54.4541,49046.0
2019-08-27 10:20:00,56.43,56.47,56.28,56.31,44051.0,54.4735,54.5121,54.3287,54.3576,44051.0
2019-08-27 10:30:00,56.31,56.43,56.3,56.34,35771.0,54.3576,54.4735,54.348,54.3866,35771.0
2019-08-27 10:40:00,56.35,56.37,56.17,56.17,36632.0,54.3962,54.4155,54.2225,54.2225,36632.0
2019-08-27 10:50:00,56.17,56.28,56.17,56.19,126472.0,54.2225,54.3287,54.2225,54.2418,126472.0
2019-08-27 11:00:00,56.19,56.24,56.11,56.11,42174.0,54.2418,54.29,54.1645,54.1645,42174.0
2019-08-27 11:10:00,56.1,56.13,56.0,56.0,61536.0,54.1549,54.1839,54.0584,54.0584,61536.0
2019-08-27 11:20:00,56.0,56.0,55.79,55.82,180881.0,54.0584,54.0584,53.8556,53.8846,180881.0
2019-08-27 11:30:00,55.82,55.94,55.82,55.86,35208.0,53.8846,54.0004,53.8846,53.9232,35208.0
2019-08-27 11:40:00,55.87,55.95,55.82,55.94,33193.0,53.9329,54.0101,53.8846,54.0004,33193.0
2019-08-27 11:50:00,55.94,55.95,55.75,55.82,55850.0,54.0004,54.0101,53.817,53.8846,55850.0
2019-08-27 12:00:00,55.82,55.88,55.71,55.75,62398.0,53.8846,53.9425,53.7784,53.817,62398.0
2019-08-27 12:10:00,55.77,55.82,55.74,55.79,28356.0,53.8363,53.8846,53.8074,53.8556,28356.0
2019-08-27 12:20:00,55.79,55.86,55.76,55.76,36839.0,53.8556,53.9232,53.8267,53.8267,36839.0
2019-08-27 12:30:00,55.77,55.78,55.63,55.66,50550.0,53.8363,53.846,53.7012,53.7301,50550.0
2019-08-27 12:40:00,55.66,55.77,55.65,55.76,87178.0,53.7301,53.8363,53.7205,53.8267,87178.0
2019-08-27 12:50:00,55.76,55.77,55.61,55.63,50247.0,53.8267,53.8363,53.6819,53.7012,50247.0
2019-08-27 13:00:00,55.63,55.7,55.57,55.63,84373.0,53.7012,53.7688,53.6433,53.7012,84373.0
2019-08-27 13:10:00,55.63,55.71,55.59,55.7,43860.0,53.7012,53.7784,53.6626,53.7688,43860.0
2019-08-27 13:20:00,55.7,55.81,55.69,55.78,48432.0,53.7688,53.8749,53.7591,53.846,48432.0
2019-08-27 13:30:00,55.77,55.88,55.69,55.82,55860.0,53.8363,53.9425,53.7591,53.8846,55860.0
2019-08-27 13:40:00,55.82,55.91,55.81,55.85,52982.0,53.8846,53.9715,53.8749,53.9136,52982.0
2019-08-27 13:50:00,55.84,55.89,55.82,55.89,42466.0,53.9039,53.9522,53.8846,53.9522,42466.0
2019-08-27 14:00:00,55.88,55.9,55.83,55.89,53304.0,53.9425,53.9618,53.8943,53.9522,53304.0
2019-08-27 14:10:00,55.89,55.9,55.78,55.82,31340.0,53.9522,53.9618,53.846,53.8846,31340.0
2019-08-27 14:20:00,55.83,55.88,55.8,55.84,29892.0,53.8943,53.9425,53.8653,53.9039,29892.0
2019-08-27 14:30:00,55.84,55.86,55.78,55.85,43681.0,53.9039,53.9232,53.846,53.9136,43681.0
2019-08-27 14:40:00,55.85,55.9,55.78,55.9,68566.0,53.9136,53.9618,53.846,53.9618,68566.0
2019-08-27 14:50:00,55.9,56.2,55.89,56.19,174443.0,53.9618,54.2514,53.9522,54.2418,174443.0
2019-08-27 15:00:00,56.2,56.32,56.17,56.28,239420.0,54.2514,54.3673,54.2225,54.3287,239420.0
2019-08-27 15:10:00,56.29,56.29,56.14,56.21,115558.0,54.3383,54.3383,54.1935,54.2611,115558.0
2019-08-27 15:20:00,56.21,56.25,56.12,56.13,119315.0,54.2611,54.2997,54.1742,54.1839,119315.0
2019-08-27 15:30:00,56.13,56.13,56.04,56.08,157957.0,54.1839,54.1839,54.097,54.1356,157957.0
2019-08-27 15:40:00,56.08,56.29,56.08,56.27,165002.0,54.1356,54.3383,54.1356,54.319,165002.0
2019-08-27 15:50:00,56.27,56.29,56.05,56.12,447828.0,54.319,54.3383,54.1066,54.1742,447828.0
2019-08-28 09:30:00,55.84,56.31,55.8,56.22,113883.0,53.9039,54.3576,53.8653,54.2707,113883.0
2019-08-28 09:40:00,56.21,56.68,56.2,56.68,165562.0,54.2611,54.7148,54.2514,54.7148,165562.0
2019-08-28 09:50:00,56.68,56.79,56.52,56.68,111129.0,54.7148,54.821,54.5603,54.7148,111129.0
2019-08-28 10:00:00,56.69,56.87,56.46,56.47,174770.0,54.7244,54.8982,54.5024,54.5121,174770.0
2019-08-28 10:10:00,56.5,56.53,56.3,56.3,92106.0,54.541,54.57,54.348,54.348,92106.0
2019-08-28 10:20:00,56.29,56.35,56.19,56.35,47990.0,54.3383,54.3962,54.2418,54.3962,47990.0
2019-08-28 10:30:00,56.35,56.4,56.25,56.33,46526.0,54.3962,54.4445,54.2997,54.3769,46526.0
2019-08-28 10:40:00,56.32,56.49,56.31,56.39,133804.0,54.3673,54.5314,54.3576,54.4348,133804.0
2019-08-28 10:50:00,56.39,56.54,56.35,56.47,117326.0,54.4348,54.5796,54.3962,54.5121,117326.0
2019-08-28 11:00:00,56.47,56.78,56.39,56.77,100208.0,54.5121,54.8113,54.4348,54.8017,100208.0
2019-08-28 11:10:00,56.76,56.97,56.72,56.92,102334.0,54.792,54.9947,54.7534,54.9465,102334.0
2019-08-28 11:20:00,56.92,57.03,56.8,56.99,147490.0,54.9465,55.0526,54.8306,55.014,147490.0
2019-08-28 11:30:00,56.99,57.05,56.93,57.03,41280.0,55.014,55.072,54.9561,55.0526,41280.0
2019-08-28 11:40:00,57.03,57.13,57.0,57.09,67586.0,55.0526,55.1492,55.0237,55.1106,67586.0
2019-08-28 11:50:00,57.06,57.09,56.9,56.92,51810.0,55.0816,55.1106,54.9272,54.9465,51810.0
2019-08-28 12:00:00,56.93,56.97,56.91,56.93,38316.0,54.9561,54.9947,54.9368,54.9561,38316.0
2019-08-28 12:10:00,56.93,57.0,56.8,57.0,52861.0,54.9561,55.0237,54.8306,55.0237,52861.0
2019-08-28 12:20:00,57.0,57.04,56.85,56.85,37078.0,55.0237,55.0623,54.8789,54.8789,37078.0
2019-08-28 12:30:00,56.87,56.91,56.8,56.82,143960.0,54.8982,54.9368,54.8306,54.8499,143960.0
2019-08-28 12:40:00,56.82,56.93,56.78,56.9,42630.0,54.8499,54.9561,54.8113,54.9272,42630.0
2019-08-28 12:50:00,56.91,57.09,56.91,57.08,50147.0,54.9368,55.1106,54.9368,55.1009,50147.0
2019-08-28 13:00:00,57.08,57.08,56.96,56.98,28563.0,55.1009,55.1009,54.9851,55.0044,28563.0
2019-08-28 13:10:00,56.98,57.05,56.88,57.0,39729.0,55.0044,55.072,54.9078,55.0237,39729.0
2019-08-28 13:20:00,57.0,57.06,56.98,56.98,46617.0,55.0237,55.0816,55.0044,55.0044,46617.0
2019-08-28 13:30:00,56.98,57.1,56.95,57.08,37798.0,55.0044,55.1202,54.9754,55.1009,37798.0
2019-08-28 13:40:00,57.08,57.17,57.06,57.13,49811.0,55.1009,55.1878,55.0816,55.1492,49811.0
2019-08-28 13:50:00,57.13,57.14,57.02,57.1,22243.0,55.1492,55.1588,55.043,55.1202,22243.0
2019-08-28 14:00:00,57.1,57.11,56.93,56.95,34292.0,55.1202,55.1299,54.9561,54.9754,34292.0
2019-08-28 14:10:00,56.95,57.01,56.89,56.98,30627.0,54.9754,55.0333,54.9175,55.0044,30627.0
2019-08-28 14:20:00,56.98,57.06,56.98,57.03,35169.0,55.0044,55.0816,55.0044,55.0526,35169.0
2019-08-28 14:30:00,57.03,57.04,56.93,57.01,33034.0,55.0526,55.0623,54.9561,55.0333,33034.0
2019-08-28 14:40:00,57.01,57.02,56.92,57.01,29756.0,55.0333,55.043,54.9465,55.0333,29756.0
2019-08-28 14:50:00,57.02,57.09,56.98,57.08,86989.0,55.043,55.1106,55.0044,55.1009,86989.0
2019-08-28 15:00:00,57.08,57.08,56.97,57.01,55281.0,55.1009,55.1009,54.9947,55.0333,55281.0
2019-08-28 15:10:00,57.0,57.02,56.89,56.95,45859.0,55.0237,55.043,54.9175,54.9754,45859.0
2019-08-28 15:20:00,56.96,56.96,56.8,56.8,51314.0,54.9851,54.9851,54.8306,54.8306,51314.0
2019-08-28 15:30:00,56.8,56.83,56.74,56.8,80739.0,54.8306,54.8596,54.7727,54.8306,80739.0
2019-08-28 15:40:00,56.79,56.79,56.66,56.69,171721.0,54.821,54.821,54.6955,54.7244,171721.0
2019-08-28 15:50:00,56.69,56.72,56.62,56.68,226343.0,54.7244,54.7534,54.6569,54.7148,226343.0
2019-08-29 09:30:00,57.12,57.71,57.06,57.44,169550.0,55.1395,55.7091,55.0816,55.4484,169550.0
2019-08-29 09:40:00,57.46,57.49,57.3,57.4,89264.0,55.4677,55.4967,55.3133,55.4098,89264.0
2019-08-29 09:50:00,57.41,57.46,57.35,57.39,43235.0,55.4195,55.4677,55.3616,55.4002,43235.0
2019-08-29 10:00:00,57.4,57.48,57.2,57.45,60985.0,55.4098,55.487,55.2168,55.4581,60985.0
2019-08-29 10:10:00,57.47,57.53,57.32,57.46,80654.0,55.4774,55.5353,55.3326,55.4677,80654.0
2019-08-29 10:20:00,57.44,57.63,57.42,57.62,39225.0,55.4484,55.6318,55.4291,55.6222,39225.0
2019-08-29 10:30:00,57.63,57.68,57.29,57.44,74733.0,55.6318,55.6801,55.3036,55.4484,74733.0
2019-08-29 10:40:00,57.43,57.54,57.38,57.44,61001.0,55.4388,55.545,55.3905,55.4484,61001.0
2019-08-29 10:50:00,57.46,57.73,57.46,57.66,231324.0,55.4677,55.7284,55.4677,55.6608,231324.0
2019-08-29 11:00:00,57.65,57.8,57.54,57.77,76127.0,55.6512,55.7959,55.545,55.767,76127.0
2019-08-29 11:10:00,57.78,57.83,57.71,57.82,34727.0,55.7766,55.8249,55.7091,55.8153,34727.0
2019-08-29 11:20:00,57.82,57.97,57.79,57.97,78197.0,55.8153,55.9601,55.7863,55.9601,78197.0
2019-08-29 11:30:00,57.97,58.0,57.88,57.99,105012.0,55.9601,55.989,55.8732,55.9794,105012.0
2019-08-29 11:40:00,57.99,58.13,57.96,58.11,104470.0,55.9794,56.1145,55.9504,56.0952,104470.0
2019-08-29 11:50:00,58.1,58.13,57.93,58.02,103899.0,56.0855,56.1145,55.9214,56.0083,103899.0
2019-08-29 12:00:00,58.03,58.04,57.86,57.88,47260.0,56.018,56.0276,55.8539,55.8732,47260.0
2019-08-29 12:10:00,57.89,57.94,57.84,57.85,37195.0,55.8828,55.9311,55.8346,55.8442,37195.0
2019-08-29 12:20:00,57.86,57.91,57.8,57.91,39836.0,55.8539,55.9021,55.7959,55.9021,39836.0
2019-08-29 12:30:00,57.9,57.97,57.9,57.91,53582.0,55.8925,55.9601,55.8925,55.9021,53582.0
2019-08-29 12:40:00,57.91,57.91,57.8,57.83,40218.0,55.9021,55.9021,55.7959,55.8249,40218.0
2019-08-29 12:50:00,57.84,57.93,57.81,57.93,34813.0,55.8346,55.9214,55.8056,55.9214,34813.0
2019-08-29 13:00:00,57.93,57.99,57.92,57.97,36131.0,55.9214,55.9794,55.9118,55.9601,36131.0
2019-08-29 13:10:00,57.96,57.98,57.86,57.97,79815.0,55.9504,55.9697,55.8539,55.9601,79815.0
2019-08-29 13:20:00,57.97,58.0,57.89,57.9,38321.0,55.9601,55.989,55.8828,55.8925,38321.0
2019-08-29 13:30:00,57.9,58.02,57.87,57.99,39027.0,55.8925,56.0083,55.8635,55.9794,39027.0
2019-08-29 13:40:00,57.99,58.03,57.97,57.98,34696.0,55.9794,56.018,55.9601,55.9697,34696.0
2019-08-29 13:50:00,58.0,58.02,57.94,57.96,45560.0,55.989,56.0083,55.9311,55.9504,45560.0
2019-08-29 14:00:00,57.96,58.08,57.95,58.08,51126.0,55.9504,56.0662,55.9407,56.0662,51126.0
2019-08-29 14:10:00,58.08,58.08,57.94,57.96,40583.0,56.0662,56.0662,55.9311,55.9504,40583.0
2019-08-29 14:20:00,57.96,58.04,57.95,58.02,19683.0,55.9504,56.0276,55.9407,56.0083,19683.0
2019-08-29 14:30:00,58.02,58.06,57.99,58.02,37728.0,56.0083,56.0469,55.9794,56.0083,37728.0
2019-08-29 14:40:00,58.02,58.02,57.97,57.99,23983.0,56.0083,56.0083,55.9601,55.9794,23983.0
2019-08-29 14:50:00,57.99,58.05,57.97,58.02,30757.0,55.9794,56.0373,55.9601,56.0083,30757.0
2019-08-29 15:00:00,58.01,58.02,57.89,57.91,63224.0,55.9987,56.0083,55.8828,55.9021,63224.0
2019-08-29 15:10:00,57.91,57.94,57.88,57.89,33204.0,55.9021,55.9311,55.8732,55.8828,33204.0
2019-08-29 15:20:00,57.89,57.9,57.84,57.9,39022.0,55.8828,55.8925,55.8346,55.8925,39022.0
2019-08-29 15:30:00,57.9,57.96,57.86,57.96,78293.0,55.8925,55.9504,55.8539,55.9504,78293.0
2019-08-29 15:40:00,57.96,58.05,57.94,58.0,121516.0,55.9504,56.0373,55.9311,55.989,121516.0
2019-08-29 15:50:00,57.99,58.01,57.84,57.89,290807.0,55.9794,55.9987,55.8346,55.8828,290807.0
2019-08-30 09:30:00,58.15,58.57,58.0,58.56,206472.0,56.1338,56.5393,55.989,56.5296,206472.0
2019-08-30 09:40:00,58.57,58.77,58.46,58.52,255529.0,56.5393,56.7323,56.4331,56.491,255529.0
2019-08-30 09:50:00,58.5,58.67,58.41,58.61,59771.0,56.4717,56.6358,56.3848,56.5779,59771.0
2019-08-30 10:00:00,58.59,58.78,58.56,58.76,74517.0,56.5586,56.742,56.5296,56.7227,74517.0
2019-08-30 10:10:00,58.77,58.86,58.62,58.69,63709.0,56.7323,56.8192,56.5875,56.6551,63709.0
2019-08-30 10:20:00,58.69,58.72,58.57,58.67,81210.0,56.6551,56.6841,56.5393,56.6358,81210.0
2019-08-30 10:30:00,58.66,58.73,58.57,58.58,73764.0,56.6261,56.6937,56.5393,56.5489,73764.0
2019-08-30 10:40:00,58.59,58.69,58.54,58.67,47331.0,56.5586,56.6551,56.5103,56.6358,47331.0
2019-08-30 10:50:00,58.67,58.67,58.55,58.63,53317.0,56.6358,56.6358,56.5199,56.5972,53317.0
2019-08-30 11:00:00,58.63,58.64,58.33,58.35,93514.0,56.5972,56.6068,56.3076,56.3269,93514.0
2019-08-30 11:10:00,58.35,58.38,58.02,58.09,44143.0,56.3269,56.3558,56.0083,56.0759,44143.0
2019-08-30 11:20:00,58.08,58.19,58.04,58.15,33650.0,56.0662,56.1724,56.0276,56.1338,33650.0
2019-08-30 11:30:00,58.16,58.3,58.11,58.16,34232.0,56.1435,56.2786,56.0952,56.1435,34232.0
2019-08-30 11:40:00,58.17,58.36,58.14,58.36,22111.0,56.1531,56.3365,56.1242,56.3365,22111.0
2019-08-30 11:50:00,58.36,58.41,58.3,58.35,26422.0,56.3365,56.3848,56.2786,56.3269,26422.0
2019-08-30 12:00:00,58.36,58.39,58.27,58.27,22663.0,56.3365,56.3655,56.2497,56.2497,22663.0
2019-08-30 12:10:00,58.28,58.33,58.25,58.32,23270.0,56.2593,56.3076,56.2303,56.2979,23270.0
2019-08-30 12:20:00,58.32,58.33,58.25,58.26,27626.0,56.2979,56.3076,56.2303,56.24,27626.0
2019-08-30 12:30:00,58.25,58.35,58.19,58.35,29705.0,56.2303,56.3269,56.1724,56.3269,29705.0
2019-08-30 12:40:00,58.36,58.39,58.32,58.38,19869.0,56.3365,56.3655,56.2979,56.3558,19869.0
2019-08-30 12:50:00,58.38,58.39,58.27,58.36,16959.0,56.3558,56.3655,56.2497,56.3365,16959.0
2019-08-30 13:00:00,58.37,58.37,58.16,58.2,28162.0,56.3462,56.3462,56.1435,56.1821,28162.0
2019-08-30 13:10:00,58.2,58.25,58.15,58.17,26655.0,56.1821,56.2303,56.1338,56.1531,26655.0
2019-08-30 13:20:00,58.17,58.19,58.13,58.14,21533.0,56.1531,56.1724,56.1145,56.1242,21533.0
2019-08-30 13:30:00,58.15,58.23,58.1,58.14,17876.0,56.1338,56.211,56.0855,56.1242,17876.0
2019-08-30 13:40:00,58.14,58.14,58.06,58.07,26565.0,56.1242,56.1242,56.0469,56.0566,26565.0
2019-08-30 13:50:00,58.07,58.07,57.9,57.93,143392.0,56.0566,56.0566,55.8925,55.9214,143392.0
2019-08-30 14:00:00,57.93,57.99,57.9,57.95,52451.0,55.9214,55.9794,55.8925,55.9407,52451.0
2019-08-30 14:10:00,57.95,57.95,57.86,57.91,35914.0,55.9407,55.9407,55.8539,55.9021,35914.0
2019-08-30 14:20:00,57.9,57.93,57.88,57.9,52246.0,55.8925,55.9214,55.8732,55.8925,52246.0
2019-08-30 14:30:00,57.9,57.94,57.77,57.77,53116.0,55.8925,55.9311,55.767,55.767,53116.0
2019-08-30 14:40:00,57.76,57.78,57.66,57.68,87094.0,55.7573,55.7766,55.6608,55.6801,87094.0
2019-08-30 14:50:00,57.68,57.71,57.62,57.68,63759.0,55.6801,55.7091,55.6222,55.6801,63759.0
2019-08-30 15:00:00,57.68,57.73,57.6,57.72,72917.0,55.6801,55.7284,55.6029,55.7187,72917.0
2019-08-30 15:10:00,57.72,57.73,57.59,57.61,112807.0,55.7187,55.7284,55.5932,55.6125,112807.0
2019-08-30 15:20:00,57.61,57.78,57.61,57.75,75055.0,55.6125,55.7766,55.6125,55.7477,75055.0
2019-08-30 15:30:00,57.76,57.83,57.69,57.69,89837.0,55.7573,55.8249,55.6898,55.6898,89837.0
2019-08-30 15:40:00,57.7,57.76,57.67,57.73,99804.0,55.6994,55.7573,55.6705,55.7284,99804.0
2019-08-30 15:50:00,57.73,57.99,57.73,57.84,324925.0,55.7284,55.9794,55.7284,55.8346,324925.0
2019-09-03 09:30:00,57.44,57.61,57.15,57.51,181397.0,55.4484,55.6125,55.1685,55.516,181397.0
2019-09-03 09:40:00,57.52,57.74,57.41,57.61,97306.0,55.5257,55.738,55.4195,55.6125,97306.0
2019-09-03 09:50:00,57.63,57.91,57.61,57.84,89184.0,55.6318,55.9021,55.6125,55.8346,89184.0
2019-09-03 10:00:00,57.84,57.84,57.01,57.22,167155.0,55.8346,55.8346,55.0333,55.2361,167155.0
2019-09-03 10:10:00,57.21,57.35,57.06,57.28,64535.0,55.2264,55.3616,55.0816,55.294,64535.0
2019-09-03 10:20:00,57.28,57.44,57.2,57.44,62845.0,55.294,55.4484,55.2168,55.4484,62845.0
2019-09-03 10:30:00,57.43,57.43,57.28,57.38,72265.0,55.4388,55.4388,55.294,55.3905,72265.0
2019-09-03 10:40:00,57.38,57.61,57.38,57.43,66170.0,55.3905,55.6125,55.3905,55.4388,66170.0
2019-09-03 10:50:00,57.41,57.54,57.34,57.43,72931.0,55.4195,55.545,55.3519,55.4388,72931.0
2019-09-03 11:00:00,57.45,57.45,57.36,57.36,40966.0,55.4581,55.4581,55.3712,55.3712,40966.0
2019-09-03 11:10:00,57.38,57.4,57.12,57.26,59244.0,55.3905,55.4098,55.1395,55.2747,59244.0
2019-09-03 11:20:00,57.25,57.34,57.17,57.26,55785.0,55.265,55.3519,55.1878,55.2747,55785.0
2019-09-03 11:30:00,57.28,57.37,57.2,57.27,42765.0,55.294,55.3809,55.2168,55.2843,42765.0
2019-09-03 11:40:00,57.28,57.34,57.23,57.33,43963.0,55.294,55.3519,55.2457,55.3422,43963.0
2019-09-03 11:50:00,57.31,57.31,57.13,57.15,25389.0,55.3229,55.3229,55.1492,55.1685,25389.0
2019-09-03 12:00:00,57.15,57.18,57.05,57.07,47331.0,55.1685,55.1974,55.072,55.0913,47331.0
2019-09-03 12:10:00,57.08,57.15,57.07,57.14,34196.0,55.1009,55.1685,55.0913,55.1588,34196.0
2019-09-03 12:20:00,57.15,57.15,57.02,57.03,30022.0,55.1685,55.1685,55.043,55.0526,30022.0
2019-09-03 12:30:00,57.02,57.02,56.89,56.93,88272.0,55.043,55.043,54.9175,54.9561,88272.0
2019-09-03 12:40:00,56.93,56.97,56.88,56.95,42839.0,54.9561,54.9947,54.9078,54.9754,42839.0
2019-09-03 12:50:00,56.95,56.95,56.78,56.85,39662.0,54.9754,54.9754,54.8113,54.8789,39662.0
2019-09-03 13:00:00,56.87,56.94,56.79,56.83,34997.0,54.8982,54.9658,54.821,54.8596,34997.0
2019-09-03 13:10:00,56.84,56.88,56.77,56.85,32533.0,54.8692,54.9078,54.8017,54.8789,32533.0
2019-09-03 13:20:00,56.84,56.85,56.76,56.8,34669.0,54.8692,54.8789,54.792,54.8306,34669.0
2019-09-03 13:30:00,56.8,56.81,56.68,56.71,68835.0,54.8306,54.8403,54.7148,54.7437,68835.0
2019-09-03 13:40:00,56.7,56.82,56.65,56.8,70191.0,54.7341,54.8499,54.6858,54.8306,70191.0
2019-09-03 13:50:00,56.8,56.81,56.67,56.68,48288.0,54.8306,54.8403,54.7051,54.7148,48288.0
2019-09-03 14:00:00,56.68,56.84,56.65,56.84,45162.0,54.7148,54.8692,54.6858,54.8692,45162.0
2019-09-03 14:10:00,56.83,56.9,56.79,56.8,54062.0,54.8596,54.9272,54.821,54.8306,54062.0
2019-09-03 14:20:00,56.8,56.83,56.74,56.78,46088.0,54.8306,54.8596,54.7727,54.8113,46088.0
2019-09-03 14:30:00,56.77,56.99,56.76,56.96,61950.0,54.8017,55.014,54.792,54.9851,61950.0
2019-09-03 14:40:00,56.95,56.97,56.88,56.93,36450.0,54.9754,54.9947,54.9078,54.9561,36450.0
2019-09-03 14:50:00,56.92,56.99,56.91,56.96,48511.0,54.9465,55.014,54.9368,54.9851,48511.0
2019-09-03 15:00:00,56.97,56.98,56.91,56.98,111895.0,54.9947,55.0044,54.9368,55.0044,111895.0
2019-09-03 15:10:00,56.98,57.12,56.95,57.11,48474.0,55.0044,55.1395,54.9754,55.1299,48474.0
2019-09-03 15:20:00,57.12,57.17,57.06,57.09,55729.0,55.1395,55.1878,55.0816,55.1106,55729.0
2019-09-03 15:30:00,57.1,57.29,57.09,57.27,86334.0,55.1202,55.3036,55.1106,55.2843,86334.0
2019-09-03 15:40:00,57.28,57.34,57.21,57.29,114225.0,55.294,55.3519,55.2264,55.3036,114225.0
2019-09-03 15:50:00,57.28,57.4,57.19,57.28,378252.0,55.294,55.4098,55.2071,55.294,378252.0
2019-09-04 09:30:00,57.62,57.82,57.52,57.7,198712.0,55.6222,55.8153,55.5257,55.6994,198712.0
2019-09-04 09:40:00,57.69,58.04,57.67,57.78,111670.0,55.6898,56.0276,55.6705,55.7766,111670.0
2019-09-04 09:50:00,57.75,57.78,57.37,57.45,84746.0,55.7477,55.7766,55.3809,55.4581,84746.0
2019-09-04 10:00:00,57.44,57.45,57.25,57.37,189538.0,55.4484,55.4581,55.265,55.3809,189538.0
2019-09-04 10:10:00,57.37,57.4,56.95,57.06,162746.0,55.3809,55.4098,54.9754,55.0816,162746.0
2019-09-04 10:20:00,57.08,57.27,57.0,57.25,75858.0,55.1009,55.2843,55.0237,55.265,75858.0
2019-09-04 10:30:00,57.24,57.38,57.17,57.3,101249.0,55.2554,55.3905,55.1878,55.3133,101249.0
2019-09-04 10:40:00,57.3,57.43,57.27,57.33,55278.0,55.3133,55.4388,55.2843,55.3422,55278.0
2019-09-04 10:50:00,57.33,57.4,57.21,57.28,55607.0,55.3422,55.4098,55.2264,55.294,55607.0
2019-09-04 11:00:00,57.28,57.43,57.28,57.36,51977.0,55.294,55.4388,55.294,55.3712,51977.0
2019-09-04 11:10:00,57.34,57.41,57.22,57.36,53777.0,55.3519,55.4195,55.2361,55.3712,53777.0
2019-09-04 11:20:00,57.36,57.43,57.29,57.34,56854.0,55.3712,55.4388,55.3036,55.3519,56854.0
2019-09-04 11:30:00,57.35,57.44,57.3,57.31,66747.0,55.3616,55.4484,55.3133,55.3229,66747.0
2019-09-04 11:40:00,57.31,57.34,57.22,57.28,50481.0,55.3229,55.3519,55.2361,55.294,50481.0
2019-09-04 11:50:00,57.29,57.3,57.23,57.29,63210.0,55.3036,55.3133,55.2457,55.3036,63210.0
2019-09-04 12:00:00,57.29,57.3,57.22,57.28,72431.0,55.3036,55.3133,55.2361,55.294,72431.0
2019-09-04 12:10:00,57.28,57.37,57.25,57.32,171873.0,55.294,55.3809,55.265,55.3326,171873.0
2019-09-04 12:20:00,57.32,57.32,57.22,57.26,38623.0,55.3326,55.3326,55.2361,55.2747,38623.0
2019-09-04 12:30:00,57.27,57.3,57.22,57.29,41848.0,55.2843,55.3133,55.2361,55.3036,41848.0
2019-09-04 12:40:00,57.28,57.3,57.2,57.29,59216.0,55.294,55.3133,55.2168,55.3036,59216.0
2019-09-04 12:50:00,57.28,57.3,57.23,57.3,30860.0,55.294,55.3133,55.2457,55.3133,30860.0
2019-09-04 13:00:00,57.3,57.34,56.74,57.16,343299.0,55.3133,55.3519,54.7727,55.1781,343299.0
2019-09-04 13:10:00,57.17,57.24,57.07,57.22,71562.0,55.1878,55.2554,55.0913,55.2361,71562.0
2019-09-04 13:20:00,57.23,57.28,57.16,57.27,63381.0,55.2457,55.294,55.1781,55.2843,63381.0
2019-09-04 13:30:00,57.27,57.37,57.26,57.31,84230.0,55.2843,55.3809,55.2747,55.3229,84230.0
2019-09-04 13:40:00,57.32,57.33,57.07,57.11,88632.0,55.3326,55.3422,55.0913,55.1299,88632.0
2019-09-04 13:50:00,57.1,57.11,57.01,57.04,53934.0,55.1202,55.1299,55.0333,55.0623,53934.0
2019-09-04 14:00:00,57.03,57.11,57.0,57.07,49515.0,55.0526,55.1299,55.0237,55.0913,49515.0
2019-09-04 14:10:00,57.08,57.13,57.05,57.1,37822.0,55.1009,55.1492,55.072,55.1202,37822.0
2019-09-04 14:20:00,57.11,57.15,57.06,57.14,49735.0,55.1299,55.1685,55.0816,55.1588,49735.0
2019-09-04 14:30:00,57.13,57.25,57.13,57.22,59816.0,55.1492,55.265,55.1492,55.2361,59816.0
2019-09-04 14:40:00,57.22,57.26,57.15,57.18,48261.0,55.2361,55.2747,55.1685,55.1974,48261.0
2019-09-04 14:50:00,57.19,57.22,57.11,57.12,33245.0,55.2071,55.2361,55.1299,55.1395,33245.0
2019-09-04 15:00:00,57.12,57.16,57.09,57.11,101235.0,55.1395,55.1781,55.1106,55.1299,101235.0
2019-09-04 15:10:00,57.11,57.14,57.07,57.08,68843.0,55.1299,55.1588,55.0913,55.1009,68843.0
2019-09-04 15:20:00,57.08,57.2,57.06,57.2,68986.0,55.1009,55.2168,55.0816,55.2168,68986.0
2019-09-04 15:30:00,57.2,57.33,57.19,57.32,101232.0,55.2168,55.3422,55.2071,55.3326,101232.0
2019-09-04 15:40:00,57.31,57.38,57.29,57.31,119289.0,55.3229,55.3905,55.3036,55.3229,119289.0
2019-09-04 15:50:00,57.3,57.35,57.2,57.23,332709.0,55.3133,55.3616,55.2168,55.2457,332709.0
2019-09-05 09:30:00,57.66,58.21,57.55,58.1,212281.0,55.6608,56.1917,55.5546,56.0855,212281.0
2019-09-05 09:40:00,58.1,58.43,58.06,58.43,118814.0,56.0855,56.4041,56.0469,56.4041,118814.0
2019-09-05 09:50:00,58.42,58.8,58.38,58.63,148941.0,56.3945,56.7613,56.3558,56.5972,148941.0
2019-09-05 10:00:00,58.65,58.73,58.57,58.62,96561.0,56.6165,56.6937,56.5393,56.5875,96561.0
2019-09-05 10:10:00,58.63,58.82,58.52,58.81,142848.0,56.5972,56.7806,56.491,56.7709,142848.0
2019-09-05 10:20:00,58.82,58.94,58.7,58.79,127798.0,56.7806,56.8964,56.6647,56.7516,127798.0
2019-09-05 10:30:00,58.79,58.79,58.62,58.7,81927.0,56.7516,56.7516,56.5875,56.6647,81927.0
2019-09-05 10:40:00,58.72,58.76,58.59,58.61,80527.0,56.6841,56.7227,56.5586,56.5779,80527.0
2019-09-05 10:50:00,58.61,58.67,58.56,58.61,55021.0,56.5779,56.6358,56.5296,56.5779,55021.0
2019-09-05 11:00:00,58.63,58.7,58.53,58.58,42210.0,56.5972,56.6647,56.5006,56.5489,42210.0
2019-09-05 11:10:00,58.58,58.61,58.43,58.55,46606.0,56.5489,56.5779,56.4041,56.5199,46606.0
2019-09-05 11:20:00,58.54,58.69,58.5,58.67,39252.0,56.5103,56.6551,56.4717,56.6358,39252.0
2019-09-05 11:30:00,58.67,58.68,58.57,58.57,43342.0,56.6358,56.6454,56.5393,56.5393,43342.0
2019-09-05 11:40:00,58.57,58.65,58.52,58.54,30521.0,56.5393,56.6165,56.491,56.5103,30521.0
2019-09-05 11:50:00,58.53,58.62,58.51,58.61,46545.0,56.5006,56.5875,56.4813,56.5779,46545.0
2019-09-05 12:00:00,58.6,58.69,58.59,58.68,35537.0,56.5682,56.6551,56.5586,56.6454,35537.0
2019-09-05 12:10:00,58.67,58.79,58.64,58.69,26188.0,56.6358,56.7516,56.6068,56.6551,26188.0
2019-09-05 12:20:00,58.68,58.81,58.65,58.76,55288.0,56.6454,56.7709,56.6165,56.7227,55288.0
2019-09-05 12:30:00,58.76,58.78,58.72,58.76,38248.0,56.7227,56.742,56.6841,56.7227,38248.0
2019-09-05 12:40:00,58.77,58.8,58.68,58.7,135980.0,56.7323,56.7613,56.6454,56.6647,135980.0
2019-09-05 12:50:00,58.7,58.72,58.55,58.6,80890.0,56.6647,56.6841,56.5199,56.5682,80890.0
2019-09-05 13:00:00,58.62,58.65,58.46,58.5,57882.0,56.5875,56.6165,56.4331,56.4717,57882.0
2019-09-05 13:10:00,58.49,58.51,58.4,58.43,36559.0,56.462,56.4813,56.3751,56.4041,36559.0
2019-09-05 13:20:00,58.43,58.48,58.38,58.47,54848.0,56.4041,56.4524,56.3558,56.4427,54848.0
2019-09-05 13:30:00,58.46,58.49,58.39,58.48,52233.0,56.4331,56.462,56.3655,56.4524,52233.0
2019-09-05 13:40:00,58.47,58.47,58.36,58.37,51123.0,56.4427,56.4427,56.3365,56.3462,51123.0
2019-09-05 13:50:00,58.37,58.42,58.36,58.4,45207.0,56.3462,56.3945,56.3365,56.3751,45207.0
2019-09-05 14:00:00,58.39,58.46,58.34,58.4,72947.0,56.3655,56.4331,56.3172,56.3751,72947.0
2019-09-05 14:10:00,58.41,58.45,58.39,58.39,51545.0,56.3848,56.4234,56.3655,56.3655,51545.0
2019-09-05 14:20:00,58.39,58.39,58.25,58.28,54221.0,56.3655,56.3655,56.2303,56.2593,54221.0
2019-09-05 14:30:00,58.28,58.39,58.27,58.34,60222.0,56.2593,56.3655,56.2497,56.3172,60222.0
2019-09-05 14:40:00,58.33,58.45,58.31,58.41,38173.0,56.3076,56.4234,56.2883,56.3848,38173.0
2019-09-05 14:50:00,58.41,58.47,58.4,58.44,43017.0,56.3848,56.4427,56.3751,56.4138,43017.0
2019-09-05 15:00:00,58.44,58.53,58.42,58.49,91367.0,56.4138,56.5006,56.3945,56.462,91367.0
2019-09-05 15:10:00,58.5,58.53,58.4,58.43,55668.0,56.4717,56.5006,56.3751,56.4041,55668.0
2019-09-05 15:20:00,58.43,58.47,58.39,58.43,70236.0,56.4041,56.4427,56.3655,56.4041,70236.0
2019-09-05 15:30:00,58.43,58.49,58.41,58.43,106485.0,56.4041,56.462,56.3848,56.4041,106485.0
2019-09-05 15:40:00,58.43,58.43,58.25,58.26,146536.0,56.4041,56.4041,56.2303,56.24,146536.0
2019-09-05 15:50:00,58.27,58.32,58.17,58.21,324722.0,56.2497,56.2979,56.1531,56.1917,324722.0
2019-09-06 09:30:00,58.7,58.93,58.52,58.67,138056.0,56.6647,56.8868,56.491,56.6358,138056.0
2019-09-06 09:40:00,58.67,58.89,58.45,58.86,92836.0,56.6358,56.8482,56.4234,56.8192,92836.0
2019-09-06 09:50:00,58.85,58.89,58.77,58.86,63353.0,56.8095,56.8482,56.7323,56.8192,63353.0
2019-09-06 10:00:00,58.85,58.96,58.71,58.78,56563.0,56.8095,56.9157,56.6744,56.742,56563.0
2019-09-06 10:10:00,58.77,58.95,58.72,58.85,56025.0,56.7323,56.9061,56.6841,56.8095,56025.0
2019-09-06 10:20:00,58.85,58.88,58.76,58.8,37573.0,56.8095,56.8385,56.7227,56.7613,37573.0
2019-09-06 10:30:00,58.81,58.82,58.67,58.73,49913.0,56.7709,56.7806,56.6358,56.6937,49913.0
2019-09-06 10:40:00,58.72,58.86,58.7,58.84,57328.0,56.6841,56.8192,56.6647,56.7999,57328.0
2019-09-06 10:50:00,58.85,58.85,58.53,58.6,72316.0,56.8095,56.8095,56.5006,56.5682,72316.0
2019-09-06 11:00:00,58.6,58.62,58.47,58.47,92463.0,56.5682,56.5875,56.4427,56.4427,92463.0
2019-09-06 11:10:00,58.47,58.6,58.41,58.55,67223.0,56.4427,56.5682,56.3848,56.5199,67223.0
2019-09-06 11:20:00,58.55,58.6,58.45,58.49,63387.0,56.5199,56.5682,56.4234,56.462,63387.0
2019-09-06 11:30:00,58.49,58.51,58.41,58.46,51151.0,56.462,56.4813,56.3848,56.4331,51151.0
2019-09-06 11:40:00,58.46,58.57,58.45,58.55,81645.0,56.4331,56.5393,56.4234,56.5199,81645.0
2019-09-06 11:50:00,58.55,58.55,58.26,58.32,285386.0,56.5199,56.5199,56.24,56.2979,285386.0
2019-09-06 12:00:00,58.32,58.34,58.24,58.24,83773.0,56.2979,56.3172,56.2207,56.2207,83773.0
2019-09-06 12:10:00,58.24,58.24,58.13,58.13,57828.0,56.2207,56.2207,56.1145,56.1145,57828.0
2019-09-06 12:20:00,58.14,58.32,58.13,58.29,115664.0,56.1242,56.2979,56.1145,56.269,115664.0
2019-09-06 12:30:00,58.3,58.51,58.29,58.49,101319.0,56.2786,56.4813,56.269,56.462,101319.0
2019-09-06 12:40:00,58.5,58.5,58.34,58.37,92415.0,56.4717,56.4717,56.3172,56.3462,92415.0
2019-09-06 12:50:00,58.38,58.43,58.32,58.33,57103.0,56.3558,56.4041,56.2979,56.3076,57103.0
2019-09-06 13:00:00,58.34,58.52,58.32,58.4,89610.0,56.3172,56.491,56.2979,56.3751,89610.0
2019-09-06 13:10:00,58.4,58.41,58.3,58.35,110144.0,56.3751,56.3848,56.2786,56.3269,110144.0
2019-09-06 13:20:00,58.36,58.36,58.17,58.26,191655.0,56.3365,56.3365,56.1531,56.24,191655.0
2019-09-06 13:30:00,58.26,58.28,58.16,58.21,68019.0,56.24,56.2593,56.1435,56.1917,68019.0
2019-09-06 13:40:00,58.2,58.21,58.01,58.03,126110.0,56.1821,56.1917,55.9987,56.018,126110.0
2019-09-06 13:50:00,58.02,58.07,57.94,58.05,139949.0,56.0083,56.0566,55.9311,56.0373,139949.0
2019-09-06 14:00:00,58.05,58.1,57.98,58.08,166700.0,56.0373,56.0855,55.9697,56.0662,166700.0
2019-09-06 14:10:00,58.09,58.11,58.04,58.08,62791.0,56.0759,56.0952,56.0276,56.0662,62791.0
2019-09-06 14:20:00,58.09,58.11,58.02,58.05,75584.0,56.0759,56.0952,56.0083,56.0373,75584.0
2019-09-06 14:30:00,58.05,58.08,57.98,57.99,69290.0,56.0373,56.0662,55.9697,55.9794,69290.0
2019-09-06 14:40:00,57.99,58.01,57.91,57.98,93170.0,55.9794,55.9987,55.9021,55.9697,93170.0
2019-09-06 14:50:00,57.98,58.0,57.93,57.98,105349.0,55.9697,55.989,55.9214,55.9697,105349.0
2019-09-06 15:00:00,58.0,58.05,57.93,57.97,125134.0,55.989,56.0373,55.9214,55.9601,125134.0
2019-09-06 15:10:00,57.97,58.0,57.93,57.98,104405.0,55.9601,55.989,55.9214,55.9697,104405.0
2019-09-06 15:20:00,57.98,58.12,57.97,58.02,123369.0,55.9697,56.1049,55.9601,56.0083,123369.0
2019-09-06 15:30:00,58.03,58.07,57.9,57.9,130904.0,56.018,56.0566,55.8925,55.8925,130904.0
2019-09-06 15:40:00,57.91,57.97,57.9,57.93,173533.0,55.9021,55.9601,55.8925,55.9214,173533.0
2019-09-06 15:50:00,57.92,58.01,57.89,57.97,432868.0,55.9118,55.9987,55.8828,55.9601,432868.0
2019-09-09 09:30:00,57.98,58.05,57.55,57.89,192202.0,55.9697,56.0373,55.5546,55.8828,192202.0
2019-09-09 09:40:00,57.9,58.17,57.84,58.17,76124.0,55.8925,56.1531,55.8346,56.1531,76124.0
2019-09-09 09:50:00,58.18,58.33,58.01,58.29,97472.0,56.1628,56.3076,55.9987,56.269,97472.0
2019-09-09 10:00:00,58.27,58.33,58.14,58.15,92069.0,56.2497,56.3076,56.1242,56.1338,92069.0
2019-09-09 10:10:00,58.13,58.44,58.13,58.35,127468.0,56.1145,56.4138,56.1145,56.3269,127468.0
2019-09-09 10:20:00,58.36,58.45,58.25,58.42,86488.0,56.3365,56.4234,56.2303,56.3945,86488.0
2019-09-09 10:30:00,58.45,58.45,58.22,58.26,67591.0,56.4234,56.4234,56.2014,56.24,67591.0
2019-09-09 10:40:00,58.26,58.38,58.2,58.27,68272.0,56.24,56.3558,56.1821,56.2497,68272.0
2019-09-09 10:50:00,58.27,58.38,58.23,58.34,71771.0,56.2497,56.3558,56.211,56.3172,71771.0
2019-09-09 11:00:00,58.35,58.37,58.17,58.23,89274.0,56.3269,56.3462,56.1531,56.211,89274.0
2019-09-09 11:10:00,58.23,58.4,58.23,58.3,48521.0,56.211,56.3751,56.211,56.2786,48521.0
2019-09-09 11:20:00,58.31,58.35,58.14,58.18,86151.0,56.2883,56.3269,56.1242,56.1628,86151.0
2019-09-09 11:30:00,58.18,58.19,57.95,58.02,72537.0,56.1628,56.1724,55.9407,56.0083,72537.0
2019-09-09 11:40:00,58.03,58.08,57.96,58.08,72539.0,56.018,56.0662,55.9504,56.0662,72539.0
2019-09-09 11:50:00,58.09,58.19,58.08,58.16,36891.0,56.0759,56.1724,56.0662,56.1435,36891.0
2019-09-09 12:00:00,58.15,58.26,58.14,58.19,65780.0,56.1338,56.24,56.1242,56.1724,65780.0
2019-09-09 12:10:00,58.19,58.29,58.19,58.27,53524.0,56.1724,56.269,56.1724,56.2497,53524.0
2019-09-09 12:20:00,58.28,58.35,58.26,58.29,45117.0,56.2593,56.3269,56.24,56.269,45117.0
2019-09-09 12:30:00,58.28,58.3,57.99,58.04,79814.0,56.2593,56.2786,55.9794,56.0276,79814.0
2019-09-09 12:40:00,58.05,58.28,58.03,58.26,53304.0,56.0373,56.2593,56.018,56.24,53304.0
2019-09-09 12:50:00,58.27,58.34,58.23,58.3,52018.0,56.2497,56.3172,56.211,56.2786,52018.0
2019-09-09 13:00:00,58.3,58.36,58.28,58.31,31615.0,56.2786,56.3365,56.2593,56.2883,31615.0
2019-09-09 13:10:00,58.32,58.36,58.28,58.32,24469.0,56.2979,56.3365,56.2593,56.2979,24469.0
2019-09-09 13:20:00,58.32,58.35,58.26,58.29,34214.0,56.2979,56.3269,56.24,56.269,34214.0
2019-09-09 13:30:00,58.29,58.3,58.15,58.24,31349.0,56.269,56.2786,56.1338,56.2207,31349.0
2019-09-09 13:40:00,58.24,58.25,58.16,58.23,40737.0,56.2207,56.2303,56.1435,56.211,40737.0
2019-09-09 13:50:00,58.23,58.23,58.16,58.18,28686.0,56.211,56.211,56.1435,56.1628,28686.0
2019-09-09 14:00:00,58.18,58.25,58.16,58.2,39974.0,56.1628,56.2303,56.1435,56.1821,39974.0
2019-09-09 14:10:00,58.2,58.31,58.14,58.29,31965.0,56.1821,56.2883,56.1242,56.269,31965.0
2019-09-09 14:20:00,58.27,58.3,58.24,58.28,57560.0,56.2497,56.2786,56.2207,56.2593,57560.0
2019-09-09 14:30:00,58.28,58.33,58.22,58.26,38530.0,56.2593,56.3076,56.2014,56.24,38530.0
2019-09-09 14:40:00,58.26,58.32,58.24,58.25,48619.0,56.24,56.2979,56.2207,56.2303,48619.0
2019-09-09 14:50:00,58.24,58.35,58.23,58.3,82946.0,56.2207,56.3269,56.211,56.2786,82946.0
2019-09-09 15:00:00,58.29,58.34,58.19,58.22,64564.0,56.269,56.3172,56.1724,56.2014,64564.0
2019-09-09 15:10:00,58.21,58.25,58.19,58.23,72847.0,56.1917,56.2303,56.1724,56.211,72847.0
2019-09-09 15:20:00,58.24,58.26,58.2,58.24,85212.0,56.2207,56.24,56.1821,56.2207,85212.0
2019-09-09 15:30:00,58.24,58.37,58.23,58.32,121735.0,56.2207,56.3462,56.211,56.2979,121735.0
2019-09-09 15:40:00,58.32,58.33,58.15,58.16,155075.0,56.2979,56.3076,56.1338,56.1435,155075.0
2019-09-09 15:50:00,58.15,58.25,58.11,58.11,470612.0,56.1338,56.2303,56.0952,56.0952,470612.0
2019-09-10 09:30:00,58.08,58.34,57.8,58.09,153691.0,56.0662,56.3172,55.7959,56.0759,153691.0
2019-09-10 09:40:00,58.11,58.22,57.85,58.17,121378.0,56.0952,56.2014,55.8442,56.1531,121378.0
2019-09-10 09:50:00,58.16,58.36,58.08,58.3,90830.0,56.1435,56.3365,56.0662,56.2786,90830.0
2019-09-10 10:00:00,58.31,58.41,58.23,58.23,82610.0,56.2883,56.3848,56.211,56.211,82610.0
2019-09-10 10:10:00,58.23,58.27,58.11,58.17,74849.0,56.211,56.2497,56.0952,56.1531,74849.0
2019-09-10 10:20:00,58.17,58.27,58.11,58.25,91084.0,56.1531,56.2497,56.0952,56.2303,91084.0
2019-09-10 10:30:00,58.26,58.4,58.22,58.3,104718.0,56.24,56.3751,56.2014,56.2786,104718.0
2019-09-10 10:40:00,58.3,58.41,58.28,58.34,81955.0,56.2786,56.3848,56.2593,56.3172,81955.0
2019-09-10 10:50:00,58.33,58.36,58.21,58.32,62881.0,56.3076,56.3365,56.1917,56.2979,62881.0
2019-09-10 11:00:00,58.31,58.44,58.27,58.42,73552.0,56.2883,56.4138,56.2497,56.3945,73552.0
2019-09-10 11:10:00,58.42,58.64,58.4,58.64,166272.0,56.3945,56.6068,56.3751,56.6068,166272.0
2019-09-10 11:20:00,58.65,58.73,58.6,58.63,83049.0,56.6165,56.6937,56.5682,56.5972,83049.0
2019-09-10 11:30:00,58.62,58.66,58.53,58.61,54620.0,56.5875,56.6261,56.5006,56.5779,54620.0
2019-09-10 11:40:00,58.62,58.71,58.53,58.65,58856.0,56.5875,56.6744,56.5006,56.6165,58856.0
2019-09-10 11:50:00,58.65,58.72,58.61,58.63,60011.0,56.6165,56.6841,56.5779,56.5972,60011.0
2019-09-10 12:00:00,58.64,58.64,58.39,58.52,55023.0,56.6068,56.6068,56.3655,56.491,55023.0
2019-09-10 12:10:00,58.52,58.6,58.49,58.56,22516.0,56.491,56.5682,56.462,56.5296,22516.0
2019-09-10 12:20:00,58.56,58.62,58.51,58.54,60651.0,56.5296,56.5875,56.4813,56.5103,60651.0
2019-09-10 12:30:00,58.55,58.6,58.4,58.42,77505.0,56.5199,56.5682,56.3751,56.3945,77505.0
2019-09-10 12:40:00,58.42,58.46,58.4,58.42,42485.0,56.3945,56.4331,56.3751,56.3945,42485.0
2019-09-10 12:50:00,58.42,58.44,58.36,58.38,34395.0,56.3945,56.4138,56.3365,56.3558,34395.0
2019-09-10 13:00:00,58.38,58.41,58.36,58.37,34325.0,56.3558,56.3848,56.3365,56.3462,34325.0
2019-09-10 13:10:00,58.38,58.42,58.31,58.36,43246.0,56.3558,56.3945,56.2883,56.3365,43246.0
2019-09-10 13:20:00,58.34,58.47,58.34,58.45,44546.0,56.3172,56.4427,56.3172,56.4234,44546.0
2019-09-10 13:30:00,58.45,58.57,58.45,58.47,37841.0,56.4234,56.5393,56.4234,56.4427,37841.0
2019-09-10 13:40:00,58.48,58.49,58.41,58.41,32392.0,56.4524,56.462,56.3848,56.3848,32392.0
2019-09-10 13:50:00,58.42,58.45,58.37,58.38,52560.0,56.3945,56.4234,56.3462,56.3558,52560.0
2019-09-10 14:00:00,58.37,58.43,58.32,58.39,57556.0,56.3462,56.4041,56.2979,56.3655,57556.0
2019-09-10 14:10:00,58.38,58.42,58.36,58.39,39233.0,56.3558,56.3945,56.3365,56.3655,39233.0
2019-09-10 14:20:00,58.39,58.54,58.38,58.48,52415.0,56.3655,56.5103,56.3558,56.4524,52415.0
2019-09-10 14:30:00,58.48,58.58,58.47,58.55,55695.0,56.4524,56.5489,56.4427,56.5199,55695.0
2019-09-10 14:40:00,58.55,58.57,58.43,58.43,57841.0,56.5199,56.5393,56.4041,56.4041,57841.0
2019-09-10 14:50:00,58.43,58.53,58.4,58.5,59953.0,56.4041,56.5006,56.3751,56.4717,59953.0
2019-09-10 15:00:00,58.5,58.63,58.47,58.58,92879.0,56.4717,56.5972,56.4427,56.5489,92879.0
2019-09-10 15:10:00,58.58,58.63,58.54,58.63,87381.0,56.5489,56.5972,56.5103,56.5972,87381.0
2019-09-10 15:20:00,58.63,58.66,58.56,58.65,69912.0,56.5972,56.6261,56.5296,56.6165,69912.0
2019-09-10 15:30:00,58.66,58.71,58.59,58.64,133077.0,56.6261,56.6744,56.5586,56.6068,133077.0
2019-09-10 15:40:00,58.64,58.68,58.47,58.48,201917.0,56.6068,56.6454,56.4427,56.4524,201917.0
2019-09-10 15:50:00,58.48,58.67,58.41,58.64,380064.0,56.4524,56.6358,56.3848,56.6068,380064.0
2019-09-11 09:30:00,58.62,59.18,58.36,58.69,238293.0,56.5875,57.1281,56.3365,56.6551,238293.0
2019-09-11 09:40:00,58.72,58.79,58.48,58.66,68422.0,56.6841,56.7516,56.4524,56.6261,68422.0
2019-09-11 09:50:00,58.67,58.81,58.52,58.58,48610.0,56.6358,56.7709,56.491,56.5489,48610.0
2019-09-11 10:00:00,58.58,58.7,58.45,58.53,42393.0,56.5489,56.6647,56.4234,56.5006,42393.0
2019-09-11 10:10:00,58.53,58.57,58.41,58.42,57808.0,56.5006,56.5393,56.3848,56.3945,57808.0
2019-09-11 10:20:00,58.42,58.52,58.37,58.42,40946.0,56.3945,56.491,56.3462,56.3945,40946.0
2019-09-11 10:30:00,58.4,58.51,58.38,58.4,64335.0,56.3751,56.4813,56.3558,56.3751,64335.0
2019-09-11 10:40:00,58.4,58.42,58.29,58.36,81339.0,56.3751,56.3945,56.269,56.3365,81339.0
2019-09-11 10:50:00,58.35,58.41,58.23,58.24,67586.0,56.3269,56.3848,56.211,56.2207,67586.0
2019-09-11 11:00:00,58.23,58.29,58.14,58.25,87858.0,56.211,56.269,56.1242,56.2303,87858.0
2019-09-11 11:10:00,58.27,58.34,58.26,58.32,47836.0,56.2497,56.3172,56.24,56.2979,47836.0
2019-09-11 11:20:00,58.33,58.34,58.21,58.24,69472.0,56.3076,56.3172,56.1917,56.2207,69472.0
2019-09-11 11:30:00,58.26,58.32,58.14,58.22,74198.0,56.24,56.2979,56.1242,56.2014,74198.0
2019-09-11 11:40:00,58.21,58.38,58.19,58.3,95749.0,56.1917,56.3558,56.1724,56.2786,95749.0
2019-09-11 11:50:00,58.29,58.41,58.28,58.4,38613.0,56.269,56.3848,56.2593,56.3751,38613.0
2019-09-11 12:00:00,58.42,58.52,58.42,58.48,53754.0,56.3945,56.491,56.3945,56.4524,53754.0
2019-09-11 12:10:00,58.48,58.53,58.41,58.44,55856.0,56.4524,56.5006,56.3848,56.4138,55856.0
2019-09-11 12:20:00,58.44,58.44,58.33,58.44,67866.0,56.4138,56.4138,56.3076,56.4138,67866.0
2019-09-11 12:30:00,58.43,58.45,58.37,58.43,53198.0,56.4041,56.4234,56.3462,56.4041,53198.0
2019-09-11 12:40:00,58.43,58.5,58.4,58.47,36372.0,56.4041,56.4717,56.3751,56.4427,36372.0
2019-09-11 12:50:00,58.47,58.6,58.46,58.57,57671.0,56.4427,56.5682,56.4331,56.5393,57671.0
2019-09-11 13:00:00,58.57,58.63,58.53,58.62,37383.0,56.5393,56.5972,56.5006,56.5875,37383.0
2019-09-11 13:10:00,58.62,58.67,58.61,58.66,37669.0,56.5875,56.6358,56.5779,56.6261,37669.0
2019-09-11 13:20:00,58.66,58.74,58.65,58.74,44334.0,56.6261,56.7034,56.6165,56.7034,44334.0
2019-09-11 13:30:00,58.75,58.76,58.66,58.72,44869.0,56.713,56.7227,56.6261,56.6841,44869.0
2019-09-11 13:40:00,58.71,58.73,58.65,58.69,29586.0,56.6744,56.6937,56.6165,56.6551,29586.0
2019-09-11 13:50:00,58.69,58.7,58.65,58.69,30815.0,56.6551,56.6647,56.6165,56.6551,30815.0
2019-09-11 14:00:00,58.67,58.74,58.66,58.68,36900.0,56.6358,56.7034,56.6261,56.6454,36900.0
2019-09-11 14:10:00,58.68,58.69,58.56,58.59,28535.0,56.6454,56.6551,56.5296,56.5586,28535.0
2019-09-11 14:20:00,58.6,58.75,58.6,58.73,45510.0,56.5682,56.713,56.5682,56.6937,45510.0
2019-09-11 14:30:00,58.72,58.72,58.64,58.66,45995.0,56.6841,56.6841,56.6068,56.6261,45995.0
2019-09-11 14:40:00,58.66,58.69,58.64,58.68,62145.0,56.6261,56.6551,56.6068,56.6454,62145.0
2019-09-11 14:50:00,58.69,58.79,58.67,58.75,149491.0,56.6551,56.7516,56.6358,56.713,149491.0
2019-09-11 15:00:00,58.74,58.84,58.71,58.75,74829.0,56.7034,56.7999,56.6744,56.713,74829.0
2019-09-11 15:10:00,58.74,58.75,58.69,58.73,62969.0,56.7034,56.713,56.6551,56.6937,62969.0
2019-09-11 15:20:00,58.74,58.79,58.7,58.71,91746.0,56.7034,56.7516,56.6647,56.6744,91746.0
2019-09-11 15:30:00,58.72,58.78,58.7,58.7,91824.0,56.6841,56.742,56.6647,56.6647,91824.0
2019-09-11 15:40:00,58.71,58.71,58.61,58.67,115030.0,56.6744,56.6744,56.5779,56.6358,115030.0
2019-09-11 15:50:00,58.67,58.75,58.65,58.75,302616.0,56.6358,56.713,56.6165,56.713,302616.0
2019-09-12 09:30:00,58.78,59.4,58.78,59.4,324787.0,56.742,57.3405,56.742,57.3405,324787.0
2019-09-12 09:40:00,59.4,59.48,59.05,59.09,168514.0,57.3405,57.4177,57.0026,57.0412,168514.0
2019-09-12 09:50:00,59.09,59.23,59.04,59.08,154438.0,57.0412,57.1764,56.993,57.0316,154438.0
2019-09-12 10:00:00,59.08,59.26,58.98,59.2,196838.0,57.0316,57.2053,56.935,57.1474,196838.0
2019-09-12 10:10:00,59.21,59.46,59.14,59.35,142231.0,57.1571,57.3984,57.0895,57.2922,142231.0
2019-09-12 10:20:00,59.36,59.53,59.32,59.43,130928.0,57.3019,57.466,57.2632,57.3694,130928.0
2019-09-12 10:30:00,59.43,59.46,59.27,59.38,87728.0,57.3694,57.3984,57.215,57.3212,87728.0
2019-09-12 10:40:00,59.38,59.39,59.18,59.32,114134.0,57.3212,57.3308,57.1281,57.2632,114134.0
2019-09-12 10:50:00,59.31,59.36,58.95,58.97,162935.0,57.2536,57.3019,56.9061,56.9254,162935.0
2019-09-12 11:00:00,58.96,59.08,58.93,59.08,106101.0,56.9157,57.0316,56.8868,57.0316,106101.0
2019-09-12 11:10:00,59.09,59.18,59.02,59.17,50372.0,57.0412,57.1281,56.9736,57.1184,50372.0
2019-09-12 11:20:00,59.15,59.23,59.13,59.14,65431.0,57.0991,57.1764,57.0798,57.0895,65431.0
2019-09-12 11:30:00,59.15,59.25,59.13,59.23,55303.0,57.0991,57.1957,57.0798,57.1764,55303.0
2019-09-12 11:40:00,59.23,59.37,59.23,59.36,46833.0,57.1764,57.3115,57.1764,57.3019,46833.0
2019-09-12 11:50:00,59.36,59.42,59.34,59.42,53702.0,57.3019,57.3598,57.2826,57.3598,53702.0
2019-09-12 12:00:00,59.4,59.44,59.32,59.35,54248.0,57.3405,57.3791,57.2632,57.2922,54248.0
2019-09-12 12:10:00,59.35,59.43,59.35,59.41,36636.0,57.2922,57.3694,57.2922,57.3501,36636.0
2019-09-12 12:20:00,59.41,59.47,59.41,59.43,38357.0,57.3501,57.408,57.3501,57.3694,38357.0
2019-09-12 12:30:00,59.43,59.55,59.39,59.5,66785.0,57.3694,57.4853,57.3308,57.437,66785.0
2019-09-12 12:40:00,59.5,59.56,59.47,59.5,55578.0,57.437,57.4949,57.408,57.437,55578.0
2019-09-12 12:50:00,59.5,59.64,59.48,59.64,65890.0,57.437,57.5722,57.4177,57.5722,65890.0
2019-09-12 13:00:00,59.64,59.76,59.6,59.75,93235.0,57.5722,57.688,57.5335,57.6783,93235.0
2019-09-12 13:10:00,59.75,59.83,59.71,59.8,96250.0,57.6783,57.7556,57.6397,57.7266,96250.0
2019-09-12 13:20:00,59.8,59.86,59.75,59.86,133937.0,57.7266,57.7845,57.6783,57.7845,133937.0
2019-09-12 13:30:00,59.86,59.89,59.77,59.79,72428.0,57.7845,57.8135,57.6976,57.717,72428.0
2019-09-12 13:40:00,59.78,59.88,59.78,59.84,65076.0,57.7073,57.8038,57.7073,57.7652,65076.0
2019-09-12 13:50:00,59.83,59.9,59.77,59.8,45341.0,57.7556,57.8231,57.6976,57.7266,45341.0
2019-09-12 14:00:00,59.8,59.82,59.67,59.73,73998.0,57.7266,57.7459,57.6011,57.659,73998.0
2019-09-12 14:10:00,59.72,59.78,59.69,59.78,55643.0,57.6494,57.7073,57.6204,57.7073,55643.0
2019-09-12 14:20:00,59.78,59.85,59.76,59.82,52934.0,57.7073,57.7749,57.688,57.7459,52934.0
2019-09-12 14:30:00,59.82,59.85,59.76,59.78,50108.0,57.7459,57.7749,57.688,57.7073,50108.0
2019-09-12 14:40:00,59.77,59.81,59.71,59.72,97212.0,57.6976,57.7363,57.6397,57.6494,97212.0
2019-09-12 14:50:00,59.71,59.74,59.56,59.58,168011.0,57.6397,57.6687,57.4949,57.5142,168011.0
2019-09-12 15:00:00,59.57,59.58,59.45,59.45,69319.0,57.5046,57.5142,57.3887,57.3887,69319.0
2019-09-12 15:10:00,59.45,59.48,59.37,59.44,83409.0,57.3887,57.4177,57.3115,57.3791,83409.0
2019-09-12 15:20:00,59.43,59.55,59.43,59.53,79528.0,57.3694,57.4853,57.3694,57.466,79528.0
2019-09-12 15:30:00,59.52,59.58,59.44,59.55,124787.0,57.4563,57.5142,57.3791,57.4853,124787.0
2019-09-12 15:40:00,59.55,59.57,59.43,59.49,225694.0,57.4853,57.5046,57.3694,57.4274,225694.0
2019-09-12 15:50:00,59.48,59.56,59.39,59.43,312726.0,57.4177,57.4949,57.3308,57.3694,312726.0
2019-09-13 09:30:00,60.0,60.15,59.69,59.93,194745.0,57.9197,58.0645,57.6204,57.8521,194745.0
2019-09-13 09:40:00,59.91,59.92,59.61,59.73,124610.0,57.8328,57.8424,57.5432,57.659,124610.0
2019-09-13 09:50:00,59.75,59.97,59.71,59.88,68848.0,57.6783,57.8907,57.6397,57.8038,68848.0
2019-09-13 10:00:00,59.88,60.03,59.76,59.76,70344.0,57.8038,57.9486,57.688,57.688,70344.0
2019-09-13 10:10:00,59.75,59.87,59.72,59.82,37798.0,57.6783,57.7942,57.6494,57.7459,37798.0
2019-09-13 10:20:00,59.83,59.96,59.82,59.89,40627.0,57.7556,57.8811,57.7459,57.8135,40627.0
2019-09-13 10:30:00,59.89,59.98,59.88,59.93,66641.0,57.8135,57.9004,57.8038,57.8521,66641.0
2019-09-13 10:40:00,59.92,60.02,59.92,59.98,40686.0,57.8424,57.939,57.8424,57.9004,40686.0
2019-09-13 10:50:00,59.97,60.08,59.97,60.03,51184.0,57.8907,57.9969,57.8907,57.9486,51184.0
2019-09-13 11:00:00,60.03,60.15,60.0,60.14,59299.0,57.9486,58.0645,57.9197,58.0548,59299.0
2019-09-13 11:10:00,60.14,60.19,60.04,60.17,112121.0,58.0548,58.1031,57.9583,58.0838,112121.0
2019-09-13 11:20:00,60.18,60.32,60.13,60.19,83350.0,58.0934,58.2286,58.0452,58.1031,83350.0
2019-09-13 11:30:00,60.18,60.34,60.18,60.23,82547.0,58.0934,58.2479,58.0934,58.1417,82547.0
2019-09-13 11:40:00,60.25,60.48,60.25,60.39,134081.0,58.161,58.383,58.161,58.2961,134081.0
2019-09-13 11:50:00,60.4,60.42,60.25,60.25,73024.0,58.3058,58.3251,58.161,58.161,73024.0
2019-09-13 12:00:00,60.26,60.29,60.21,60.22,77618.0,58.1707,58.1996,58.1224,58.132,77618.0
2019-09-13 12:10:00,60.22,60.37,60.21,60.37,32012.0,58.132,58.2768,58.1224,58.2768,32012.0
2019-09-13 12:20:00,60.37,60.5,60.35,60.49,93580.0,58.2768,58.4023,58.2575,58.3927,93580.0
2019-09-13 12:30:00,60.48,60.52,60.4,60.44,92699.0,58.383,58.4216,58.3058,58.3444,92699.0
2019-09-13 12:40:00,60.44,60.48,60.39,60.4,64321.0,58.3444,58.383,58.2961,58.3058,64321.0
2019-09-13 12:50:00,60.41,60.58,60.4,60.56,46914.0,58.3155,58.4796,58.3058,58.4603,46914.0
2019-09-13 13:00:00,60.55,60.57,60.48,60.54,33498.0,58.4506,58.4699,58.383,58.4409,33498.0
2019-09-13 13:10:00,60.55,60.58,60.53,60.56,27982.0,58.4506,58.4796,58.4313,58.4603,27982.0
2019-09-13 13:20:00,60.55,60.57,60.5,60.5,33376.0,58.4506,58.4699,58.4023,58.4023,33376.0
2019-09-13 13:30:00,60.51,60.51,60.41,60.41,49638.0,58.412,58.412,58.3155,58.3155,49638.0
2019-09-13 13:40:00,60.4,60.43,60.31,60.42,50204.0,58.3058,58.3348,58.2189,58.3251,50204.0
2019-09-13 13:50:00,60.42,60.51,60.41,60.42,31698.0,58.3251,58.412,58.3155,58.3251,31698.0
2019-09-13 14:00:00,60.41,60.45,60.32,60.33,45925.0,58.3155,58.3541,58.2286,58.2382,45925.0
2019-09-13 14:10:00,60.33,60.34,60.27,60.29,28741.0,58.2382,58.2479,58.1803,58.1996,28741.0
2019-09-13 14:20:00,60.29,60.33,60.27,60.28,25243.0,58.1996,58.2382,58.1803,58.19,25243.0
2019-09-13 14:30:00,60.29,60.3,60.22,60.23,36773.0,58.1996,58.2093,58.132,58.1417,36773.0
2019-09-13 14:40:00,60.23,60.23,60.17,60.18,26612.0,58.1417,58.1417,58.0838,58.0934,26612.0
2019-09-13 14:50:00,60.17,60.24,60.16,60.2,42152.0,58.0838,58.1513,58.0741,58.1127,42152.0
2019-09-13 15:00:00,60.2,60.22,60.09,60.1,80138.0,58.1127,58.132,58.0066,58.0162,80138.0
2019-09-13 15:10:00,60.1,60.11,60.03,60.08,65958.0,58.0162,58.0259,57.9486,57.9969,65958.0
2019-09-13 15:20:00,60.07,60.11,60.06,60.1,52880.0,57.9872,58.0259,57.9776,58.0162,52880.0
2019-09-13 15:30:00,60.1,60.14,60.03,60.11,75128.0,58.0162,58.0548,57.9486,58.0259,75128.0
2019-09-13 15:40:00,60.12,60.17,60.06,60.16,95683.0,58.0355,58.0838,57.9776,58.0741,95683.0
2019-09-13 15:50:00,60.17,60.2,60.01,60.01,325531.0,58.0838,58.1127,57.9293,57.9293,325531.0
2019-09-16 09:30:00,58.03,59.13,57.25,58.65,770858.0,56.018,57.0798,55.265,56.6165,770858.0
2019-09-16 09:40:00,58.67,58.88,58.11,58.4,647078.0,56.6358,56.8385,56.0952,56.3751,647078.0
2019-09-16 09:50:00,58.4,58.54,58.23,58.34,271212.0,56.3751,56.5103,56.211,56.3172,271212.0
2019-09-16 10:00:00,58.33,58.48,58.2,58.25,178765.0,56.3076,56.4524,56.1821,56.2303,178765.0
2019-09-16 10:10:00,58.27,58.57,58.27,58.49,165831.0,56.2497,56.5393,56.2497,56.462,165831.0
2019-09-16 10:20:00,58.49,58.56,58.32,58.37,89667.0,56.462,56.5296,56.2979,56.3462,89667.0
2019-09-16 10:30:00,58.37,58.54,58.34,58.47,58233.0,56.3462,56.5103,56.3172,56.4427,58233.0
2019-09-16 10:40:00,58.46,58.49,58.35,58.41,79003.0,56.4331,56.462,56.3269,56.3848,79003.0
2019-09-16 10:50:00,58.43,58.65,58.42,58.59,147921.0,56.4041,56.6165,56.3945,56.5586,147921.0
2019-09-16 11:00:00,58.6,58.65,58.52,58.55,60972.0,56.5682,56.6165,56.491,56.5199,60972.0
2019-09-16 11:10:00,58.57,58.67,58.54,58.66,79115.0,56.5393,56.6358,56.5103,56.6261,79115.0
2019-09-16 11:20:00,58.66,58.66,58.46,58.51,75931.0,56.6261,56.6261,56.4331,56.4813,75931.0
2019-09-16 11:30:00,58.5,58.6,58.49,58.54,81773.0,56.4717,56.5682,56.462,56.5103,81773.0
2019-09-16 11:40:00,58.53,58.54,58.27,58.29,87768.0,56.5006,56.5103,56.2497,56.269,87768.0
2019-09-16 11:50:00,58.27,58.29,58.19,58.24,91543.0,56.2497,56.269,56.1724,56.2207,91543.0
2019-09-16 12:00:00,58.24,58.35,58.22,58.33,61659.0,56.2207,56.3269,56.2014,56.3076,61659.0
2019-09-16 12:10:00,58.32,58.46,58.32,58.43,75034.0,56.2979,56.4331,56.2979,56.4041,75034.0
2019-09-16 12:20:00,58.42,58.54,58.41,58.51,83449.0,56.3945,56.5103,56.3848,56.4813,83449.0
2019-09-16 12:30:00,58.51,58.55,58.42,58.44,79239.0,56.4813,56.5199,56.3945,56.4138,79239.0
2019-09-16 12:40:00,58.44,58.49,58.36,58.38,39431.0,56.4138,56.462,56.3365,56.3558,39431.0
2019-09-16 12:50:00,58.38,58.53,58.37,58.48,61542.0,56.3558,56.5006,56.3462,56.4524,61542.0
2019-09-16 13:00:00,58.48,58.48,58.34,58.34,91414.0,56.4524,56.4524,56.3172,56.3172,91414.0
2019-09-16 13:10:00,58.35,58.35,58.2,58.23,102085.0,56.3269,56.3269,56.1821,56.211,102085.0
2019-09-16 13:20:00,58.23,58.39,58.21,58.35,57504.0,56.211,56.3655,56.1917,56.3269,57504.0
2019-09-16 13:30:00,58.36,58.43,58.35,58.41,50452.0,56.3365,56.4041,56.3269,56.3848,50452.0
2019-09-16 13:40:00,58.42,58.43,58.35,58.39,64848.0,56.3945,56.4041,56.3269,56.3655,64848.0
2019-09-16 13:50:00,58.38,58.49,58.36,58.47,82714.0,56.3558,56.462,56.3365,56.4427,82714.0
2019-09-16 14:00:00,58.47,58.53,58.43,58.48,78288.0,56.4427,56.5006,56.4041,56.4524,78288.0
2019-09-16 14:10:00,58.48,58.5,58.39,58.41,50785.0,56.4524,56.4717,56.3655,56.3848,50785.0
2019-09-16 14:20:00,58.41,58.46,58.39,58.4,52279.0,56.3848,56.4331,56.3655,56.3751,52279.0
2019-09-16 14:30:00,58.4,58.52,58.38,58.51,44843.0,56.3751,56.491,56.3558,56.4813,44843.0
2019-09-16 14:40:00,58.5,58.55,58.47,58.54,62457.0,56.4717,56.5199,56.4427,56.5103,62457.0
2019-09-16 14:50:00,58.54,58.73,58.53,58.73,98483.0,56.5103,56.6937,56.5006,56.6937,98483.0
2019-09-16 15:00:00,58.72,58.8,58.7,58.8,116343.0,56.6841,56.7613,56.6647,56.7613,116343.0
2019-09-16 15:10:00,58.8,58.98,58.76,58.88,183360.0,56.7613,56.935,56.7227,56.8385,183360.0
2019-09-16 15:20:00,58.87,58.87,58.7,58.74,172450.0,56.8289,56.8289,56.6647,56.7034,172450.0
2019-09-16 15:30:00,58.74,58.97,58.71,58.91,161692.0,56.7034,56.9254,56.6744,56.8675,161692.0
2019-09-16 15:40:00,58.91,58.93,58.86,58.87,154509.0,56.8675,56.8868,56.8192,56.8289,154509.0
2019-09-16 15:50:00,58.87,59.11,58.86,59.06,475563.0,56.8289,57.0605,56.8192,57.0123,475563.0
2019-09-17 09:30:00,58.51,59.03,58.16,58.84,621912.0,56.4813,56.9833,56.1435,56.7999,621912.0
2019-09-17 09:40:00,58.87,59.5,58.78,59.5,511116.0,56.8289,57.437,56.742,57.437,511116.0
2019-09-17 09:50:00,59.47,59.51,59.3,59.37,186952.0,57.408,57.4467,57.2439,57.3115,186952.0
2019-09-17 10:00:00,59.38,59.44,59.22,59.42,239708.0,57.3212,57.3791,57.1667,57.3598,239708.0
2019-09-17 10:10:00,59.42,59.76,59.39,59.7,181312.0,57.3598,57.688,57.3308,57.6301,181312.0
2019-09-17 10:20:00,59.71,59.77,59.35,59.58,131268.0,57.6397,57.6976,57.2922,57.5142,131268.0
2019-09-17 10:30:00,59.58,59.72,59.44,59.56,70669.0,57.5142,57.6494,57.3791,57.4949,70669.0
2019-09-17 10:40:00,59.56,59.65,59.45,59.63,54232.0,57.4949,57.5818,57.3887,57.5625,54232.0
2019-09-17 10:50:00,59.63,59.67,59.52,59.6,113100.0,57.5625,57.6011,57.4563,57.5335,113100.0
2019-09-17 11:00:00,59.59,59.77,59.59,59.66,81541.0,57.5239,57.6976,57.5239,57.5915,81541.0
2019-09-17 11:10:00,59.67,59.67,59.5,59.51,148546.0,57.6011,57.6011,57.437,57.4467,148546.0
2019-09-17 11:20:00,59.51,59.55,59.26,59.34,137256.0,57.4467,57.4853,57.2053,57.2826,137256.0
2019-09-17 11:30:00,59.34,59.4,59.3,59.33,114181.0,57.2826,57.3405,57.2439,57.2729,114181.0
2019-09-17 11:40:00,59.35,59.43,59.3,59.36,50024.0,57.2922,57.3694,57.2439,57.3019,50024.0
2019-09-17 11:50:00,59.36,59.42,59.25,59.28,62502.0,57.3019,57.3598,57.1957,57.2246,62502.0
2019-09-17 12:00:00,59.28,59.35,59.1,59.11,98136.0,57.2246,57.2922,57.0509,57.0605,98136.0
2019-09-17 12:10:00,59.1,59.12,59.05,59.06,38020.0,57.0509,57.0702,57.0026,57.0123,38020.0
2019-09-17 12:20:00,59.06,59.08,58.93,59.02,126818.0,57.0123,57.0316,56.8868,56.9736,126818.0
2019-09-17 12:30:00,59.03,59.04,58.92,58.95,41334.0,56.9833,56.993,56.8771,56.9061,41334.0
2019-09-17 12:40:00,58.96,59.03,58.95,59.02,36822.0,56.9157,56.9833,56.9061,56.9736,36822.0
2019-09-17 12:50:00,59.03,59.1,59.0,59.03,47042.0,56.9833,57.0509,56.9543,56.9833,47042.0
2019-09-17 13:00:00,59.03,59.09,58.97,59.08,33416.0,56.9833,57.0412,56.9254,57.0316,33416.0
2019-09-17 13:10:00,59.07,59.19,59.07,59.16,39546.0,57.0219,57.1378,57.0219,57.1088,39546.0
2019-09-17 13:20:00,59.16,59.19,59.11,59.15,42012.0,57.1088,57.1378,57.0605,57.0991,42012.0
2019-09-17 13:30:00,59.16,59.24,59.13,59.2,46105.0,57.1088,57.186,57.0798,57.1474,46105.0
2019-09-17 13:40:00,59.21,59.5,59.2,59.46,85626.0,57.1571,57.437,57.1474,57.3984,85626.0
2019-09-17 13:50:00,59.47,59.52,59.42,59.48,47865.0,57.408,57.4563,57.3598,57.4177,47865.0
2019-09-17 14:00:00,59.48,59.57,59.43,59.48,59866.0,57.4177,57.5046,57.3694,57.4177,59866.0
2019-09-17 14:10:00,59.48,59.55,59.4,59.52,54302.0,57.4177,57.4853,57.3405,57.4563,54302.0
2019-09-17 14:20:00,59.52,59.53,59.42,59.52,41373.0,57.4563,57.466,57.3598,57.4563,41373.0
2019-09-17 14:30:00,59.53,59.63,59.52,59.54,67351.0,57.466,57.5625,57.4563,57.4756,67351.0
2019-09-17 14:40:00,59.54,59.63,59.52,59.63,50212.0,57.4756,57.5625,57.4563,57.5625,50212.0
2019-09-17 14:50:00,59.62,59.63,59.5,59.55,49543.0,57.5528,57.5625,57.437,57.4853,49543.0
2019-09-17 15:00:00,59.56,59.57,59.48,59.49,57964.0,57.4949,57.5046,57.4177,57.4274,57964.0
2019-09-17 15:10:00,59.5,59.5,59.44,59.46,74300.0,57.437,57.437,57.3791,57.3984,74300.0
2019-09-17 15:20:00,59.46,59.53,59.44,59.51,87141.0,57.3984,57.466,57.3791,57.4467,87141.0
2019-09-17 15:30:00,59.52,59.57,59.49,59.51,113991.0,57.4563,57.5046,57.4274,57.4467,113991.0
2019-09-17 15:40:00,59.51,59.57,59.44,59.45,165743.0,57.4467,57.5046,57.3791,57.3887,165743.0
2019-09-17 15:50:00,59.45,59.46,59.32,59.37,551388.0,57.3887,57.3984,57.2632,57.3115,551388.0
2019-09-18 09:30:00,59.45,59.5,59.14,59.34,120904.0,57.3887,57.437,57.0895,57.2826,120904.0
2019-09-18 09:40:00,59.34,59.41,59.19,59.2,61091.0,57.2826,57.3501,57.1378,57.1474,61091.0
2019-09-18 09:50:00,59.2,59.24,59.13,59.14,70932.0,57.1474,57.186,57.0798,57.0895,70932.0
2019-09-18 10:00:00,59.12,59.13,58.85,58.95,77181.0,57.0702,57.0798,56.8095,56.9061,77181.0
2019-09-18 10:10:00,58.94,59.08,58.89,58.92,49595.0,56.8964,57.0316,56.8482,56.8771,49595.0
2019-09-18 10:20:00,58.92,59.05,58.86,59.01,48818.0,56.8771,57.0026,56.8192,56.964,48818.0
2019-09-18 10:30:00,59.02,59.03,58.87,58.94,47531.0,56.9736,56.9833,56.8289,56.8964,47531.0
2019-09-18 10:40:00,58.91,58.92,58.82,58.83,61699.0,56.8675,56.8771,56.7806,56.7902,61699.0
2019-09-18 10:50:00,58.83,58.92,58.74,58.81,50646.0,56.7902,56.8771,56.7034,56.7709,50646.0
2019-09-18 11:00:00,58.8,58.8,58.71,58.76,43075.0,56.7613,56.7613,56.6744,56.7227,43075.0
2019-09-18 11:10:00,58.75,58.82,58.69,58.78,87027.0,56.713,56.7806,56.6551,56.742,87027.0
2019-09-18 11:20:00,58.78,58.83,58.72,58.81,39664.0,56.742,56.7902,56.6841,56.7709,39664.0
2019-09-18 11:30:00,58.82,58.88,58.78,58.82,35139.0,56.7806,56.8385,56.742,56.7806,35139.0
2019-09-18 11:40:00,58.82,58.84,58.79,58.8,37364.0,56.7806,56.7999,56.7516,56.7613,37364.0
2019-09-18 11:50:00,58.79,58.85,58.77,58.83,30428.0,56.7516,56.8095,56.7323,56.7902,30428.0
2019-09-18 12:00:00,58.83,58.96,58.81,58.93,47924.0,56.7902,56.9157,56.7709,56.8868,47924.0
2019-09-18 12:10:00,58.93,58.93,58.84,58.85,51704.0,56.8868,56.8868,56.7999,56.8095,51704.0
2019-09-18 12:20:00,58.86,58.94,58.84,58.9,135701.0,56.8192,56.8964,56.7999,56.8578,135701.0
2019-09-18 12:30:00,58.91,58.98,58.86,58.95,110426.0,56.8675,56.935,56.8192,56.9061,110426.0
2019-09-18 12:40:00,58.95,58.98,58.87,58.89,167914.0,56.9061,56.935,56.8289,56.8482,167914.0
2019-09-18 12:50:00,58.9,58.92,58.83,58.89,117886.0,56.8578,56.8771,56.7902,56.8482,117886.0
2019-09-18 13:00:00,58.88,58.89,58.81,58.84,35085.0,56.8385,56.8482,56.7709,56.7999,35085.0
2019-09-18 13:10:00,58.85,58.85,58.8,58.83,22266.0,56.8095,56.8095,56.7613,56.7902,22266.0
2019-09-18 13:20:00,58.82,58.88,58.81,58.86,30788.0,56.7806,56.8385,56.7709,56.8192,30788.0
2019-09-18 13:30:00,58.86,58.88,58.81,58.88,34802.0,56.8192,56.8385,56.7709,56.8385,34802.0
2019-09-18 13:40:00,58.89,58.99,58.88,58.99,28101.0,56.8482,56.9447,56.8385,56.9447,28101.0
2019-09-18 13:50:00,58.99,59.05,58.99,59.0,32926.0,56.9447,57.0026,56.9447,56.9543,32926.0
2019-09-18 14:00:00,59.03,59.19,58.89,58.93,78903.0,56.9833,57.1378,56.8482,56.8868,78903.0
2019-09-18 14:10:00,58.94,58.94,58.73,58.84,61374.0,56.8964,56.8964,56.6937,56.7999,61374.0
2019-09-18 14:20:00,58.83,58.86,58.76,58.8,46956.0,56.7902,56.8192,56.7227,56.7613,46956.0
2019-09-18 14:30:00,58.79,58.8,58.67,58.71,53556.0,56.7516,56.7613,56.6358,56.6744,53556.0
2019-09-18 14:40:00,58.73,58.81,58.68,58.72,46286.0,56.6937,56.7709,56.6454,56.6841,46286.0
2019-09-18 14:50:00,58.72,58.91,58.7,58.86,139848.0,56.6841,56.8675,56.6647,56.8192,139848.0
2019-09-18 15:00:00,58.86,59.04,58.86,59.02,79460.0,56.8192,56.993,56.8192,56.9736,79460.0
2019-09-18 15:10:00,59.02,59.11,59.0,59.09,91197.0,56.9736,57.0605,56.9543,57.0412,91197.0
2019-09-18 15:20:00,59.09,59.12,58.98,59.01,59244.0,57.0412,57.0702,56.935,56.964,59244.0
2019-09-18 15:30:00,59.01,59.24,59.0,59.18,105624.0,56.964,57.186,56.9543,57.1281,105624.0
2019-09-18 15:40:00,59.18,59.26,59.1,59.15,125673.0,57.1281,57.2053,57.0509,57.0991,125673.0
2019-09-18 15:50:00,59.16,59.39,59.14,59.31,339505.0,57.1088,57.3308,57.0895,57.2536,339505.0
2019-09-19 09:30:00,59.25,59.25,58.76,58.82,186190.0,57.1957,57.1957,56.7227,56.7806,186190.0
2019-09-19 09:40:00,58.83,58.84,58.35,58.4,219744.0,56.7902,56.7999,56.3269,56.3751,219744.0
2019-09-19 09:50:00,58.42,58.43,58.3,58.34,152318.0,56.3945,56.4041,56.2786,56.3172,152318.0
2019-09-19 10:00:00,58.36,58.64,58.36,58.61,171072.0,56.3365,56.6068,56.3365,56.5779,171072.0
2019-09-19 10:10:00,58.59,58.62,58.45,58.55,124938.0,56.5586,56.5875,56.4234,56.5199,124938.0
2019-09-19 10:20:00,58.56,58.57,58.39,58.54,134004.0,56.5296,56.5393,56.3655,56.5103,134004.0
2019-09-19 10:30:00,58.54,58.67,58.52,58.65,58944.0,56.5103,56.6358,56.491,56.6165,58944.0
2019-09-19 10:40:00,58.64,58.74,58.56,58.73,68923.0,56.6068,56.7034,56.5296,56.6937,68923.0
2019-09-19 10:50:00,58.72,58.78,58.66,58.69,44708.0,56.6841,56.742,56.6261,56.6551,44708.0
2019-09-19 11:00:00,58.69,58.75,58.62,58.75,63095.0,56.6551,56.713,56.5875,56.713,63095.0
2019-09-19 11:10:00,58.75,58.91,58.75,58.9,73997.0,56.713,56.8675,56.713,56.8578,73997.0
2019-09-19 11:20:00,58.89,58.95,58.86,58.95,62385.0,56.8482,56.9061,56.8192,56.9061,62385.0
2019-09-19 11:30:00,58.95,59.14,58.95,59.11,61737.0,56.9061,57.0895,56.9061,57.0605,61737.0
2019-09-19 11:40:00,59.11,59.11,59.02,59.06,43166.0,57.0605,57.0605,56.9736,57.0123,43166.0
2019-09-19 11:50:00,59.05,59.13,59.05,59.07,43485.0,57.0026,57.0798,57.0026,57.0219,43485.0
2019-09-19 12:00:00,59.08,59.17,59.07,59.17,31048.0,57.0316,57.1184,57.0219,57.1184,31048.0
2019-09-19 12:10:00,59.15,59.16,59.08,59.09,23935.0,57.0991,57.1088,57.0316,57.0412,23935.0
2019-09-19 12:20:00,59.11,59.12,59.01,59.02,30787.0,57.0605,57.0702,56.964,56.9736,30787.0
2019-09-19 12:30:00,59.02,59.15,59.01,59.11,28988.0,56.9736,57.0991,56.964,57.0605,28988.0
2019-09-19 12:40:00,59.12,59.13,59.05,59.12,19734.0,57.0702,57.0798,57.0026,57.0702,19734.0
2019-09-19 12:50:00,59.12,59.14,59.09,59.12,21396.0,57.0702,57.0895,57.0412,57.0702,21396.0
2019-09-19 13:00:00,59.13,59.13,59.06,59.07,28439.0,57.0798,57.0798,57.0123,57.0219,28439.0
2019-09-19 13:10:00,59.07,59.2,59.05,59.16,44857.0,57.0219,57.1474,57.0026,57.1088,44857.0
2019-09-19 13:20:00,59.16,59.19,59.13,59.14,26449.0,57.1088,57.1378,57.0798,57.0895,26449.0
2019-09-19 13:30:00,59.14,59.16,59.01,59.04,35200.0,57.0895,57.1088,56.964,56.993,35200.0
2019-09-19 13:40:00,59.04,59.04,58.92,59.01,35750.0,56.993,56.993,56.8771,56.964,35750.0
2019-09-19 13:50:00,59.01,59.01,58.93,58.97,28129.0,56.964,56.964,56.8868,56.9254,28129.0
2019-09-19 14:00:00,58.98,59.03,58.97,59.0,29479.0,56.935,56.9833,56.9254,56.9543,29479.0
2019-09-19 14:10:00,59.01,59.05,58.99,59.04,22394.0,56.964,57.0026,56.9447,56.993,22394.0
2019-09-19 14:20:00,59.04,59.07,58.99,59.0,21567.0,56.993,57.0219,56.9447,56.9543,21567.0
2019-09-19 14:30:00,59.01,59.01,58.88,58.88,29011.0,56.964,56.964,56.8385,56.8385,29011.0
2019-09-19 14:40:00,58.88,58.89,58.83,58.86,30846.0,56.8385,56.8482,56.7902,56.8192,30846.0
2019-09-19 14:50:00,58.86,58.87,58.76,58.79,34569.0,56.8192,56.8289,56.7227,56.7516,34569.0
2019-09-19 15:00:00,58.8,58.88,58.77,58.83,37974.0,56.7613,56.8385,56.7323,56.7902,37974.0
2019-09-19 15:10:00,58.84,58.84,58.78,58.82,41007.0,56.7999,56.7999,56.742,56.7806,41007.0
2019-09-19 15:20:00,58.82,58.91,58.81,58.89,52719.0,56.7806,56.8675,56.7709,56.8482,52719.0
2019-09-19 15:30:00,58.9,58.9,58.7,58.73,110543.0,56.8578,56.8578,56.6647,56.6937,110543.0
2019-09-19 15:40:00,58.73,58.79,58.71,58.72,118563.0,56.6937,56.7516,56.6744,56.6841,118563.0
2019-09-19 15:50:00,58.71,58.74,58.65,58.67,232737.0,56.6744,56.7034,56.6165,56.6358,232737.0
2019-09-20 09:30:00,58.8,59.09,58.69,58.97,649136.0,56.7613,57.0412,56.6551,56.9254,649136.0
2019-09-20 09:40:00,58.92,59.07,58.75,58.76,49018.0,56.8771,57.0219,56.713,56.7227,49018.0
2019-09-20 09:50:00,58.78,58.89,58.74,58.74,41987.0,56.742,56.8482,56.7034,56.7034,41987.0
2019-09-20 10:00:00,58.78,58.87,58.7,58.72,98971.0,56.742,56.8289,56.6647,56.6841,98971.0
2019-09-20 10:10:00,58.72,58.83,58.58,58.62,69980.0,56.6841,56.7902,56.5489,56.5875,69980.0
2019-09-20 10:20:00,58.63,58.77,58.61,58.77,34385.0,56.5972,56.7323,56.5779,56.7323,34385.0
2019-09-20 10:30:00,58.78,58.79,58.72,58.76,58318.0,56.742,56.7516,56.6841,56.7227,58318.0
2019-09-20 10:40:00,58.76,58.8,58.71,58.78,27173.0,56.7227,56.7613,56.6744,56.742,27173.0
2019-09-20 10:50:00,58.79,58.83,58.75,58.81,36433.0,56.7516,56.7902,56.713,56.7709,36433.0
2019-09-20 11:00:00,58.81,59.02,58.79,59.0,37752.0,56.7709,56.9736,56.7516,56.9543,37752.0
2019-09-20 11:10:00,59.02,59.05,58.9,58.91,39509.0,56.9736,57.0026,56.8578,56.8675,39509.0
2019-09-20 11:20:00,58.92,59.09,58.89,59.09,48152.0,56.8771,57.0412,56.8482,57.0412,48152.0
2019-09-20 11:30:00,59.09,59.12,58.92,58.94,24972.0,57.0412,57.0702,56.8771,56.8964,24972.0
2019-09-20 11:40:00,58.94,59.0,58.94,58.99,34851.0,56.8964,56.9543,56.8964,56.9447,34851.0
2019-09-20 11:50:00,58.99,59.07,58.98,59.04,18931.0,56.9447,57.0219,56.935,56.993,18931.0
2019-09-20 12:00:00,59.03,59.11,59.03,59.08,23752.0,56.9833,57.0605,56.9833,57.0316,23752.0
2019-09-20 12:10:00,59.08,59.18,59.08,59.17,44455.0,57.0316,57.1281,57.0316,57.1184,44455.0
2019-09-20 12:20:00,59.17,59.17,59.1,59.16,21158.0,57.1184,57.1184,57.0509,57.1088,21158.0
2019-09-20 12:30:00,59.15,59.18,59.07,59.11,28359.0,57.0991,57.1281,57.0219,57.0605,28359.0
2019-09-20 12:40:00,59.11,59.12,59.06,59.08,22284.0,57.0605,57.0702,57.0123,57.0316,22284.0
2019-09-20 12:50:00,59.09,59.11,59.04,59.05,17338.0,57.0412,57.0605,56.993,57.0026,17338.0
2019-09-20 13:00:00,59.05,59.06,59.01,59.03,15544.0,57.0026,57.0123,56.964,56.9833,15544.0
2019-09-20 13:10:00,59.02,59.03,58.49,58.67,100943.0,56.9736,56.9833,56.462,56.6358,100943.0
2019-09-20 13:20:00,58.69,58.69,58.59,58.67,29963.0,56.6551,56.6551,56.5586,56.6358,29963.0
2019-09-20 13:30:00,58.67,58.72,58.6,58.66,55974.0,56.6358,56.6841,56.5682,56.6261,55974.0
2019-09-20 13:40:00,58.67,58.75,58.62,58.64,52187.0,56.6358,56.713,56.5875,56.6068,52187.0
2019-09-20 13:50:00,58.64,58.72,58.57,58.72,37010.0,56.6068,56.6841,56.5393,56.6841,37010.0
2019-09-20 14:00:00,58.74,58.88,58.74,58.78,63048.0,56.7034,56.8385,56.7034,56.742,63048.0
2019-09-20 14:10:00,58.78,58.86,58.74,58.86,31716.0,56.742,56.8192,56.7034,56.8192,31716.0
2019-09-20 14:20:00,58.84,58.93,58.8,58.87,47538.0,56.7999,56.8868,56.7613,56.8289,47538.0
2019-09-20 14:30:00,58.87,59.0,58.86,58.97,36692.0,56.8289,56.9543,56.8192,56.9254,36692.0
2019-09-20 14:40:00,58.97,58.99,58.92,58.95,26778.0,56.9254,56.9447,56.8771,56.9061,26778.0
2019-09-20 14:50:00,58.94,58.95,58.83,58.84,35723.0,56.8964,56.9061,56.7902,56.7999,35723.0
2019-09-20 15:00:00,58.85,58.94,58.85,58.89,34976.0,56.8095,56.8964,56.8095,56.8482,34976.0
2019-09-20 15:10:00,58.9,58.93,58.82,58.84,65059.0,56.8578,56.8868,56.7806,56.7999,65059.0
2019-09-20 15:20:00,58.84,58.86,58.73,58.75,55763.0,56.7999,56.8192,56.6937,56.713,55763.0
2019-09-20 15:30:00,58.75,58.82,58.7,58.8,90152.0,56.713,56.7806,56.6647,56.7613,90152.0
2019-09-20 15:40:00,58.8,58.85,58.7,58.72,110612.0,56.7613,56.8095,56.6647,56.6841,110612.0
2019-09-20 15:50:00,58.73,58.87,58.61,58.63,377509.0,56.6937,56.8289,56.5779,56.5972,377509.0
2019-09-23 09:30:00,58.31,58.67,58.27,58.6,119354.0,56.2883,56.6358,56.2497,56.5682,119354.0
2019-09-23 09:40:00,58.61,58.62,58.4,58.44,67915.0,56.5779,56.5875,56.3751,56.4138,67915.0
2019-09-23 09:50:00,58.44,58.49,58.35,58.4,60863.0,56.4138,56.462,56.3269,56.3751,60863.0
2019-09-23 10:00:00,58.4,58.4,58.0,58.0,115841.0,56.3751,56.3751,55.989,55.989,115841.0
2019-09-23 10:10:00,58.0,58.0,57.84,58.0,303687.0,55.989,55.989,55.8346,55.989,303687.0
2019-09-23 10:20:00,57.99,58.01,57.92,57.97,79614.0,55.9794,55.9987,55.9118,55.9601,79614.0
2019-09-23 10:30:00,57.97,58.12,57.96,58.03,50586.0,55.9601,56.1049,55.9504,56.018,50586.0
2019-09-23 10:40:00,58.03,58.04,57.96,57.96,46468.0,56.018,56.0276,55.9504,55.9504,46468.0
2019-09-23 10:50:00,57.97,58.09,57.93,58.09,50902.0,55.9601,56.0759,55.9214,56.0759,50902.0
2019-09-23 11:00:00,58.09,58.23,58.08,58.17,57359.0,56.0759,56.211,56.0662,56.1531,57359.0
2019-09-23 11:10:00,58.18,58.31,58.17,58.31,49152.0,56.1628,56.2883,56.1531,56.2883,49152.0
2019-09-23 11:20:00,58.31,58.33,58.26,58.27,31808.0,56.2883,56.3076,56.24,56.2497,31808.0
2019-09-23 11:30:00,58.27,58.27,58.15,58.21,58856.0,56.2497,56.2497,56.1338,56.1917,58856.0
2019-09-23 11:40:00,58.22,58.22,58.11,58.15,33344.0,56.2014,56.2014,56.0952,56.1338,33344.0
2019-09-23 11:50:00,58.14,58.16,58.1,58.14,27973.0,56.1242,56.1435,56.0855,56.1242,27973.0
2019-09-23 12:00:00,58.12,58.21,58.06,58.17,110761.0,56.1049,56.1917,56.0469,56.1531,110761.0
2019-09-23 12:10:00,58.17,58.22,58.12,58.19,52920.0,56.1531,56.2014,56.1049,56.1724,52920.0
2019-09-23 12:20:00,58.2,58.22,58.15,58.19,35460.0,56.1821,56.2014,56.1338,56.1724,35460.0
2019-09-23 12:30:00,58.2,58.2,58.15,58.16,37703.0,56.1821,56.1821,56.1338,56.1435,37703.0
2019-09-23 12:40:00,58.15,58.17,58.11,58.16,26784.0,56.1338,56.1531,56.0952,56.1435,26784.0
2019-09-23 12:50:00,58.17,58.22,58.14,58.17,31487.0,56.1531,56.2014,56.1242,56.1531,31487.0
2019-09-23 13:00:00,58.16,58.22,58.16,58.19,65055.0,56.1435,56.2014,56.1435,56.1724,65055.0
2019-09-23 13:10:00,58.19,58.25,58.15,58.23,33923.0,56.1724,56.2303,56.1338,56.211,33923.0
2019-09-23 13:20:00,58.24,58.25,58.22,58.24,25021.0,56.2207,56.2303,56.2014,56.2207,25021.0
2019-09-23 13:30:00,58.23,58.27,58.2,58.21,40453.0,56.211,56.2497,56.1821,56.1917,40453.0
2019-09-23 13:40:00,58.21,58.27,58.2,58.27,27714.0,56.1917,56.2497,56.1821,56.2497,27714.0
2019-09-23 13:50:00,58.27,58.29,58.25,58.27,42544.0,56.2497,56.269,56.2303,56.2497,42544.0
2019-09-23 14:00:00,58.28,58.29,58.24,58.25,30485.0,56.2593,56.269,56.2207,56.2303,30485.0
2019-09-23 14:10:00,58.24,58.34,58.24,58.32,75055.0,56.2207,56.3172,56.2207,56.2979,75055.0
2019-09-23 14:20:00,58.32,58.33,58.26,58.26,41155.0,56.2979,56.3076,56.24,56.24,41155.0
2019-09-23 14:30:00,58.26,58.28,58.21,58.23,32502.0,56.24,56.2593,56.1917,56.211,32502.0
2019-09-23 14:40:00,58.23,58.29,58.22,58.26,26776.0,56.211,56.269,56.2014,56.24,26776.0
2019-09-23 14:50:00,58.26,58.26,58.2,58.23,30779.0,56.24,56.24,56.1821,56.211,30779.0
2019-09-23 15:00:00,58.22,58.36,58.2,58.33,100336.0,56.2014,56.3365,56.1821,56.3076,100336.0
2019-09-23 15:10:00,58.32,58.45,58.31,58.43,48856.0,56.2979,56.4234,56.2883,56.4041,48856.0
2019-09-23 15:20:00,58.44,58.44,58.35,58.38,47638.0,56.4138,56.4138,56.3269,56.3558,47638.0
2019-09-23 15:30:00,58.38,58.4,58.19,58.22,77494.0,56.3558,56.3751,56.1724,56.2014,77494.0
2019-09-23 15:40:00,58.22,58.27,58.17,58.21,123149.0,56.2014,56.2497,56.1531,56.1917,123149.0
2019-09-23 15:50:00,58.2,58.22,58.02,58.03,470790.0,56.1821,56.2014,56.0083,56.018,470790.0
2019-09-24 09:30:00,58.62,58.8,58.43,58.72,176051.0,56.5875,56.7613,56.4041,56.6841,176051.0
2019-09-24 09:40:00,58.73,58.79,58.65,58.77,85590.0,56.6937,56.7516,56.6165,56.7323,85590.0
2019-09-24 09:50:00,58.77,58.91,58.74,58.77,107244.0,56.7323,56.8675,56.7034,56.7323,107244.0
2019-09-24 10:00:00,58.78,58.8,58.69,58.72,84424.0,56.742,56.7613,56.6551,56.6841,84424.0
2019-09-24 10:10:00,58.72,58.74,58.61,58.74,79543.0,56.6841,56.7034,56.5779,56.7034,79543.0
2019-09-24 10:20:00,58.74,58.8,58.59,58.61,87919.0,56.7034,56.7613,56.5586,56.5779,87919.0
2019-09-24 10:30:00,58.6,58.85,58.59,58.78,52168.0,56.5682,56.8095,56.5586,56.742,52168.0
2019-09-24 10:40:00,58.77,58.79,58.68,58.69,72664.0,56.7323,56.7516,56.6454,56.6551,72664.0
2019-09-24 10:50:00,58.69,58.85,58.67,58.83,169776.0,56.6551,56.8095,56.6358,56.7902,169776.0
2019-09-24 11:00:00,58.82,58.83,58.47,58.51,80637.0,56.7806,56.7902,56.4427,56.4813,80637.0
2019-09-24 11:10:00,58.52,58.52,58.33,58.36,116115.0,56.491,56.491,56.3076,56.3365,116115.0
2019-09-24 11:20:00,58.36,58.41,58.31,58.39,58970.0,56.3365,56.3848,56.2883,56.3655,58970.0
2019-09-24 11:30:00,58.39,58.42,58.24,58.25,134657.0,56.3655,56.3945,56.2207,56.2303,134657.0
2019-09-24 11:40:00,58.25,58.29,58.09,58.21,123770.0,56.2303,56.269,56.0759,56.1917,123770.0
2019-09-24 11:50:00,58.2,58.24,58.11,58.11,82225.0,56.1821,56.2207,56.0952,56.0952,82225.0
2019-09-24 12:00:00,58.11,58.18,58.08,58.16,89393.0,56.0952,56.1628,56.0662,56.1435,89393.0
2019-09-24 12:10:00,58.16,58.16,57.97,57.98,92967.0,56.1435,56.1435,55.9601,55.9697,92967.0
2019-09-24 12:20:00,57.97,58.06,57.81,57.88,96559.0,55.9601,56.0469,55.8056,55.8732,96559.0
2019-09-24 12:30:00,57.87,57.92,57.7,57.75,95040.0,55.8635,55.9118,55.6994,55.7477,95040.0
2019-09-24 12:40:00,57.75,57.81,57.69,57.81,65445.0,55.7477,55.8056,55.6898,55.8056,65445.0
2019-09-24 12:50:00,57.81,57.82,57.63,57.66,51708.0,55.8056,55.8153,55.6318,55.6608,51708.0
2019-09-24 13:00:00,57.65,57.76,57.63,57.71,102053.0,55.6512,55.7573,55.6318,55.7091,102053.0
2019-09-24 13:10:00,57.7,57.7,57.6,57.67,37998.0,55.6994,55.6994,55.6029,55.6705,37998.0
2019-09-24 13:20:00,57.68,57.68,57.56,57.61,69079.0,55.6801,55.6801,55.5643,55.6125,69079.0
2019-09-24 13:30:00,57.61,57.77,57.61,57.76,40245.0,55.6125,55.767,55.6125,55.7573,40245.0
2019-09-24 13:40:00,57.77,57.84,57.77,57.83,52005.0,55.767,55.8346,55.767,55.8249,52005.0
2019-09-24 13:50:00,57.82,57.86,57.69,57.73,49180.0,55.8153,55.8539,55.6898,55.7284,49180.0
2019-09-24 14:00:00,57.74,57.74,57.6,57.6,62502.0,55.738,55.738,55.6029,55.6029,62502.0
2019-09-24 14:10:00,57.6,58.03,57.59,58.0,86972.0,55.6029,56.018,55.5932,55.989,86972.0
2019-09-24 14:20:00,58.0,58.03,57.93,58.01,32186.0,55.989,56.018,55.9214,55.9987,32186.0
2019-09-24 14:30:00,58.01,58.05,57.84,57.87,63632.0,55.9987,56.0373,55.8346,55.8635,63632.0
2019-09-24 14:40:00,57.88,57.9,57.71,57.82,57452.0,55.8732,55.8925,55.7091,55.8153,57452.0
2019-09-24 14:50:00,57.8,57.84,57.68,57.7,64732.0,55.7959,55.8346,55.6801,55.6994,64732.0
2019-09-24 15:00:00,57.69,57.71,57.58,57.6,83738.0,55.6898,55.7091,55.5836,55.6029,83738.0
2019-09-24 15:10:00,57.6,57.78,57.59,57.75,70362.0,55.6029,55.7766,55.5932,55.7477,70362.0
2019-09-24 15:20:00,57.74,57.8,57.68,57.76,78588.0,55.738,55.7959,55.6801,55.7573,78588.0
2019-09-24 15:30:00,57.75,57.81,57.69,57.8,92109.0,55.7477,55.8056,55.6898,55.7959,92109.0
2019-09-24 15:40:00,57.81,58.05,57.8,58.04,131337.0,55.8056,56.0373,55.7959,56.0276,131337.0
2019-09-24 15:50:00,58.04,58.07,57.85,57.99,518968.0,56.0276,56.0566,55.8442,55.9794,518968.0
2019-09-25 09:30:00,58.04,58.32,58.0,58.2,91044.0,56.0276,56.2979,55.989,56.1821,91044.0
2019-09-25 09:40:00,58.19,58.25,58.06,58.17,72798.0,56.1724,56.2303,56.0469,56.1531,72798.0
2019-09-25 09:50:00,58.19,58.19,57.86,57.95,46288.0,56.1724,56.1724,55.8539,55.9407,46288.0
2019-09-25 10:00:00,57.98,58.0,57.8,57.88,74691.0,55.9697,55.989,55.7959,55.8732,74691.0
2019-09-25 10:10:00,57.88,57.91,57.74,57.8,36880.0,55.8732,55.9021,55.738,55.7959,36880.0
2019-09-25 10:20:00,57.78,57.87,57.67,57.75,32697.0,55.7766,55.8635,55.6705,55.7477,32697.0
2019-09-25 10:30:00,57.73,57.99,57.7,57.94,50835.0,55.7284,55.9794,55.6994,55.9311,50835.0
2019-09-25 10:40:00,57.94,58.03,57.93,58.0,31231.0,55.9311,56.018,55.9214,55.989,31231.0
2019-09-25 10:50:00,58.0,58.2,57.95,58.16,51706.0,55.989,56.1821,55.9407,56.1435,51706.0
2019-09-25 11:00:00,58.16,58.23,58.13,58.17,30735.0,56.1435,56.211,56.1145,56.1531,30735.0
2019-09-25 11:10:00,58.18,58.2,58.1,58.17,20214.0,56.1628,56.1821,56.0855,56.1531,20214.0
2019-09-25 11:20:00,58.14,58.27,58.11,58.16,48604.0,56.1242,56.2497,56.0952,56.1435,48604.0
2019-09-25 11:30:00,58.15,58.31,58.14,58.29,65589.0,56.1338,56.2883,56.1242,56.269,65589.0
2019-09-25 11:40:00,58.3,58.39,58.28,58.31,45136.0,56.2786,56.3655,56.2593,56.2883,45136.0
2019-09-25 11:50:00,58.31,58.35,58.19,58.35,33791.0,56.2883,56.3269,56.1724,56.3269,33791.0
2019-09-25 12:00:00,58.36,58.48,58.33,58.45,36046.0,56.3365,56.4524,56.3076,56.4234,36046.0
2019-09-25 12:10:00,58.45,58.45,58.33,58.39,16634.0,56.4234,56.4234,56.3076,56.3655,16634.0
2019-09-25 12:20:00,58.4,58.44,58.37,58.44,22008.0,56.3751,56.4138,56.3462,56.4138,22008.0
2019-09-25 12:30:00,58.45,58.49,58.43,58.43,23606.0,56.4234,56.462,56.4041,56.4041,23606.0
2019-09-25 12:40:00,58.44,58.44,58.3,58.34,19130.0,56.4138,56.4138,56.2786,56.3172,19130.0
2019-09-25 12:50:00,58.34,58.41,58.29,58.3,41169.0,56.3172,56.3848,56.269,56.2786,41169.0
2019-09-25 13:00:00,58.3,58.37,58.29,58.35,13739.0,56.2786,56.3462,56.269,56.3269,13739.0
2019-09-25 13:10:00,58.35,58.38,58.33,58.36,12620.0,56.3269,56.3558,56.3076,56.3365,12620.0
2019-09-25 13:20:00,58.35,58.35,58.22,58.23,31650.0,56.3269,56.3269,56.2014,56.211,31650.0
2019-09-25 13:30:00,58.23,58.29,58.22,58.25,18438.0,56.211,56.269,56.2014,56.2303,18438.0
2019-09-25 13:40:00,58.26,58.35,58.26,58.29,13070.0,56.24,56.3269,56.24,56.269,13070.0
2019-09-25 13:50:00,58.27,58.38,58.27,58.35,16054.0,56.2497,56.3558,56.2497,56.3269,16054.0
2019-09-25 14:00:00,58.37,58.43,58.37,58.4,23247.0,56.3462,56.4041,56.3462,56.3751,23247.0
2019-09-25 14:10:00,58.41,58.46,58.37,58.43,21174.0,56.3848,56.4331,56.3462,56.4041,21174.0
2019-09-25 14:20:00,58.42,58.42,58.35,58.36,29481.0,56.3945,56.3945,56.3269,56.3365,29481.0
2019-09-25 14:30:00,58.35,58.38,58.33,58.37,30538.0,56.3269,56.3558,56.3076,56.3462,30538.0
2019-09-25 14:40:00,58.38,58.45,58.38,58.42,69283.0,56.3558,56.4234,56.3558,56.3945,69283.0
2019-09-25 14:50:00,58.43,58.44,58.38,58.4,30420.0,56.4041,56.4138,56.3558,56.3751,30420.0
2019-09-25 15:00:00,58.39,58.41,58.24,58.26,297773.0,56.3655,56.3848,56.2207,56.24,297773.0
2019-09-25 15:10:00,58.26,58.39,58.26,58.37,47301.0,56.24,56.3655,56.24,56.3462,47301.0
2019-09-25 15:20:00,58.37,58.39,58.31,58.32,72133.0,56.3462,56.3655,56.2883,56.2979,72133.0
2019-09-25 15:30:00,58.32,58.4,58.22,58.25,113797.0,56.2979,56.3751,56.2014,56.2303,113797.0
2019-09-25 15:40:00,58.26,58.32,58.25,58.3,75761.0,56.24,56.2979,56.2303,56.2786,75761.0
2019-09-25 15:50:00,58.3,58.34,58.21,58.31,382279.0,56.2786,56.3172,56.1917,56.2883,382279.0
2019-09-26 09:30:00,58.11,58.34,57.93,58.12,145584.0,56.0952,56.3172,55.9214,56.1049,145584.0
2019-09-26 09:40:00,58.13,58.31,58.1,58.26,67776.0,56.1145,56.2883,56.0855,56.24,67776.0
2019-09-26 09:50:00,58.29,58.34,58.23,58.34,104811.0,56.269,56.3172,56.211,56.3172,104811.0
2019-09-26 10:00:00,58.34,58.55,58.32,58.37,92656.0,56.3172,56.5199,56.2979,56.3462,92656.0
2019-09-26 10:10:00,58.35,58.37,58.1,58.22,79901.0,56.3269,56.3462,56.0855,56.2014,79901.0
2019-09-26 10:20:00,58.23,58.34,58.2,58.32,35254.0,56.211,56.3172,56.1821,56.2979,35254.0
2019-09-26 10:30:00,58.31,58.33,58.26,58.3,33826.0,56.2883,56.3076,56.24,56.2786,33826.0
2019-09-26 10:40:00,58.32,58.37,58.28,58.37,38140.0,56.2979,56.3462,56.2593,56.3462,38140.0
2019-09-26 10:50:00,58.37,58.4,58.21,58.31,37408.0,56.3462,56.3751,56.1917,56.2883,37408.0
2019-09-26 11:00:00,58.32,58.37,58.17,58.36,74122.0,56.2979,56.3462,56.1531,56.3365,74122.0
2019-09-26 11:10:00,58.37,58.44,58.21,58.23,55422.0,56.3462,56.4138,56.1917,56.211,55422.0
2019-09-26 11:20:00,58.22,58.22,58.07,58.15,51828.0,56.2014,56.2014,56.0566,56.1338,51828.0
2019-09-26 11:30:00,58.16,58.23,58.12,58.2,36296.0,56.1435,56.211,56.1049,56.1821,36296.0
2019-09-26 11:40:00,58.19,58.21,58.12,58.15,27306.0,56.1724,56.1917,56.1049,56.1338,27306.0
2019-09-26 11:50:00,58.15,58.23,58.11,58.23,39011.0,56.1338,56.211,56.0952,56.211,39011.0
2019-09-26 12:00:00,58.23,58.33,58.18,58.25,37096.0,56.211,56.3076,56.1628,56.2303,37096.0
2019-09-26 12:10:00,58.26,58.27,58.2,58.24,27151.0,56.24,56.2497,56.1821,56.2207,27151.0
2019-09-26 12:20:00,58.23,58.29,58.17,58.27,41768.0,56.211,56.269,56.1531,56.2497,41768.0
2019-09-26 12:30:00,58.28,58.36,58.26,58.36,18631.0,56.2593,56.3365,56.24,56.3365,18631.0
2019-09-26 12:40:00,58.35,58.46,58.35,58.46,60829.0,56.3269,56.4331,56.3269,56.4331,60829.0
2019-09-26 12:50:00,58.46,58.54,58.37,58.48,133564.0,56.4331,56.5103,56.3462,56.4524,133564.0
2019-09-26 13:00:00,58.49,58.53,58.44,58.53,61901.0,56.462,56.5006,56.4138,56.5006,61901.0
2019-09-26 13:10:00,58.53,58.54,58.4,58.42,49435.0,56.5006,56.5103,56.3751,56.3945,49435.0
2019-09-26 13:20:00,58.42,58.49,58.41,58.48,33510.0,56.3945,56.462,56.3848,56.4524,33510.0
2019-09-26 13:30:00,58.48,58.59,58.47,58.59,44016.0,56.4524,56.5586,56.4427,56.5586,44016.0
2019-09-26 13:40:00,58.6,58.62,58.55,58.56,50486.0,56.5682,56.5875,56.5199,56.5296,50486.0
2019-09-26 13:50:00,58.57,58.6,58.51,58.57,40075.0,56.5393,56.5682,56.4813,56.5393,40075.0
2019-09-26 14:00:00,58.58,58.65,58.55,58.65,62414.0,56.5489,56.6165,56.5199,56.6165,62414.0
2019-09-26 14:10:00,58.65,58.68,58.48,58.52,53188.0,56.6165,56.6454,56.4524,56.491,53188.0
2019-09-26 14:20:00,58.53,58.64,58.52,58.64,58043.0,56.5006,56.6068,56.491,56.6068,58043.0
2019-09-26 14:30:00,58.64,58.66,58.59,58.62,86682.0,56.6068,56.6261,56.5586,56.5875,86682.0
2019-09-26 14:40:00,58.61,58.63,58.59,58.6,29244.0,56.5779,56.5972,56.5586,56.5682,29244.0
2019-09-26 14:50:00,58.59,58.59,58.45,58.45,35902.0,56.5586,56.5586,56.4234,56.4234,35902.0
2019-09-26 15:00:00,58.45,58.6,58.45,58.59,73041.0,56.4234,56.5682,56.4234,56.5586,73041.0
2019-09-26 15:10:00,58.59,58.63,58.57,58.63,50077.0,56.5586,56.5972,56.5393,56.5972,50077.0
2019-09-26 15:20:00,58.63,58.73,58.62,58.67,92333.0,56.5972,56.6937,56.5875,56.6358,92333.0
2019-09-26 15:30:00,58.68,58.77,58.66,58.71,157807.0,56.6454,56.7323,56.6261,56.6744,157807.0
2019-09-26 15:40:00,58.69,58.72,58.6,58.69,92258.0,56.6551,56.6841,56.5682,56.6551,92258.0
2019-09-26 15:50:00,58.69,58.81,58.67,58.78,482659.0,56.6551,56.7709,56.6358,56.742,482659.0
2019-09-27 09:30:00,58.97,59.24,58.78,59.09,141150.0,56.9254,57.186,56.742,57.0412,141150.0
2019-09-27 09:40:00,59.11,59.37,59.01,59.3,109181.0,57.0605,57.3115,56.964,57.2439,109181.0
2019-09-27 09:50:00,59.31,59.32,59.03,59.12,69971.0,57.2536,57.2632,56.9833,57.0702,69971.0
2019-09-27 10:00:00,59.13,59.19,58.93,59.0,67996.0,57.0798,57.1378,56.8868,56.9543,67996.0
2019-09-27 10:10:00,59.0,59.05,58.88,59.02,63594.0,56.9543,57.0026,56.8385,56.9736,63594.0
2019-09-27 10:20:00,59.03,59.19,58.95,59.19,57289.0,56.9833,57.1378,56.9061,57.1378,57289.0
2019-09-27 10:30:00,59.19,59.25,59.1,59.2,48575.0,57.1378,57.1957,57.0509,57.1474,48575.0
2019-09-27 10:40:00,59.2,59.27,59.17,59.23,116067.0,57.1474,57.215,57.1184,57.1764,116067.0
2019-09-27 10:50:00,59.23,59.37,59.23,59.34,67538.0,57.1764,57.3115,57.1764,57.2826,67538.0
2019-09-27 11:00:00,59.35,59.38,59.3,59.33,81205.0,57.2922,57.3212,57.2439,57.2729,81205.0
2019-09-27 11:10:00,59.32,59.36,59.24,59.26,42057.0,57.2632,57.3019,57.186,57.2053,42057.0
2019-09-27 11:20:00,59.26,59.33,59.25,59.29,35665.0,57.2053,57.2729,57.1957,57.2343,35665.0
2019-09-27 11:30:00,59.29,59.29,58.73,58.89,88812.0,57.2343,57.2343,56.6937,56.8482,88812.0
2019-09-27 11:40:00,58.88,59.02,58.78,58.96,81548.0,56.8385,56.9736,56.742,56.9157,81548.0
2019-09-27 11:50:00,58.96,59.18,58.9,59.03,47222.0,56.9157,57.1281,56.8578,56.9833,47222.0
2019-09-27 12:00:00,59.02,59.02,58.83,58.85,47834.0,56.9736,56.9736,56.7902,56.8095,47834.0
2019-09-27 12:10:00,58.86,58.93,58.71,58.72,48425.0,56.8192,56.8868,56.6744,56.6841,48425.0
2019-09-27 12:20:00,58.71,58.8,58.71,58.78,34417.0,56.6744,56.7613,56.6744,56.742,34417.0
2019-09-27 12:30:00,58.77,58.81,58.72,58.8,41588.0,56.7323,56.7709,56.6841,56.7613,41588.0
2019-09-27 12:40:00,58.8,58.84,58.61,58.62,77848.0,56.7613,56.7999,56.5779,56.5875,77848.0
2019-09-27 12:50:00,58.62,58.7,58.54,58.55,63464.0,56.5875,56.6647,56.5103,56.5199,63464.0
2019-09-27 13:00:00,58.55,58.71,58.5,58.7,49983.0,56.5199,56.6744,56.4717,56.6647,49983.0
2019-09-27 13:10:00,58.7,58.7,58.62,58.62,83497.0,56.6647,56.6647,56.5875,56.5875,83497.0
2019-09-27 13:20:00,58.62,58.65,58.55,58.63,56750.0,56.5875,56.6165,56.5199,56.5972,56750.0
2019-09-27 13:30:00,58.63,58.65,58.56,58.63,42789.0,56.5972,56.6165,56.5296,56.5972,42789.0
2019-09-27 13:40:00,58.64,58.69,58.62,58.64,91308.0,56.6068,56.6551,56.5875,56.6068,91308.0
2019-09-27 13:50:00,58.64,58.73,58.58,58.68,74797.0,56.6068,56.6937,56.5489,56.6454,74797.0
2019-09-27 14:00:00,58.68,58.7,58.56,58.64,49226.0,56.6454,56.6647,56.5296,56.6068,49226.0
2019-09-27 14:10:00,58.64,58.67,58.59,58.63,35473.0,56.6068,56.6358,56.5586,56.5972,35473.0
2019-09-27 14:20:00,58.64,58.67,58.56,58.6,62953.0,56.6068,56.6358,56.5296,56.5682,62953.0
2019-09-27 14:30:00,58.6,58.61,58.45,58.47,100276.0,56.5682,56.5779,56.4234,56.4427,100276.0
2019-09-27 14:40:00,58.47,58.51,58.37,58.37,111384.0,56.4427,56.4813,56.3462,56.3462,111384.0
2019-09-27 14:50:00,58.38,58.38,58.26,58.27,73023.0,56.3558,56.3558,56.24,56.2497,73023.0
2019-09-27 15:00:00,58.28,58.34,58.18,58.19,157997.0,56.2593,56.3172,56.1628,56.1724,157997.0
2019-09-27 15:10:00,58.19,58.26,58.18,58.21,132448.0,56.1724,56.24,56.1628,56.1917,132448.0
2019-09-27 15:20:00,58.2,58.31,58.19,58.2,156469.0,56.1821,56.2883,56.1724,56.1821,156469.0
2019-09-27 15:30:00,58.19,58.3,58.17,58.23,170107.0,56.1724,56.2786,56.1531,56.211,170107.0
2019-09-27 15:40:00,58.22,58.34,58.2,58.3,142066.0,56.2014,56.3172,56.1821,56.2786,142066.0
2019-09-27 15:50:00,58.3,58.36,58.16,58.29,362040.0,56.2786,56.3365,56.1435,56.269,362040.0
2019-09-30 09:30:00,58.51,58.67,58.29,58.63,205071.0,56.4813,56.6358,56.269,56.5972,205071.0
2019-09-30 09:40:00,58.65,58.69,58.28,58.33,144308.0,56.6165,56.6551,56.2593,56.3076,144308.0
2019-09-30 09:50:00,58.33,58.35,58.1,58.1,116580.0,56.3076,56.3269,56.0855,56.0855,116580.0
2019-09-30 10:00:00,58.09,58.09,57.85,58.01,191681.0,56.0759,56.0759,55.8442,55.9987,191681.0
2019-09-30 10:10:00,58.02,58.05,57.86,57.98,77228.0,56.0083,56.0373,55.8539,55.9697,77228.0
2019-09-30 10:20:00,57.97,58.02,57.87,57.9,65632.0,55.9601,56.0083,55.8635,55.8925,65632.0
2019-09-30 10:30:00,57.89,57.9,57.74,57.79,94454.0,55.8828,55.8925,55.738,55.7863,94454.0
2019-09-30 10:40:00,57.8,57.92,57.8,57.83,108266.0,55.7959,55.9118,55.7959,55.8249,108266.0
2019-09-30 10:50:00,57.82,57.98,57.81,57.94,105365.0,55.8153,55.9697,55.8056,55.9311,105365.0
2019-09-30 11:00:00,57.94,57.96,57.82,57.93,83455.0,55.9311,55.9504,55.8153,55.9214,83455.0
2019-09-30 11:10:00,57.93,57.97,57.86,57.92,77752.0,55.9214,55.9601,55.8539,55.9118,77752.0
2019-09-30 11:20:00,57.92,58.14,57.89,58.13,75807.0,55.9118,56.1242,55.8828,56.1145,75807.0
2019-09-30 11:30:00,58.13,58.18,57.98,58.03,60440.0,56.1145,56.1628,55.9697,56.018,60440.0
2019-09-30 11:40:00,58.03,58.1,57.98,58.05,84073.0,56.018,56.0855,55.9697,56.0373,84073.0
2019-09-30 11:50:00,58.05,58.1,58.02,58.07,68126.0,56.0373,56.0855,56.0083,56.0566,68126.0
2019-09-30 12:00:00,58.07,58.17,58.05,58.13,76210.0,56.0566,56.1531,56.0373,56.1145,76210.0
2019-09-30 12:10:00,58.12,58.18,58.1,58.17,48580.0,56.1049,56.1628,56.0855,56.1531,48580.0
2019-09-30 12:20:00,58.18,58.18,58.12,58.14,39495.0,56.1628,56.1628,56.1049,56.1242,39495.0
2019-09-30 12:30:00,58.13,58.16,58.1,58.16,76616.0,56.1145,56.1435,56.0855,56.1435,76616.0
2019-09-30 12:40:00,58.16,58.21,58.06,58.08,58746.0,56.1435,56.1917,56.0469,56.0662,58746.0
2019-09-30 12:50:00,58.08,58.1,58.06,58.07,30174.0,56.0662,56.0855,56.0469,56.0566,30174.0
2019-09-30 13:00:00,58.07,58.1,58.04,58.05,40202.0,56.0566,56.0855,56.0276,56.0373,40202.0
2019-09-30 13:10:00,58.05,58.16,58.05,58.13,59629.0,56.0373,56.1435,56.0373,56.1145,59629.0
2019-09-30 13:20:00,58.13,58.14,58.04,58.05,70954.0,56.1145,56.1242,56.0276,56.0373,70954.0
2019-09-30 13:30:00,58.05,58.07,58.02,58.05,36071.0,56.0373,56.0566,56.0083,56.0373,36071.0
2019-09-30 13:40:00,58.05,58.14,58.01,58.13,82046.0,56.0373,56.1242,55.9987,56.1145,82046.0
2019-09-30 13:50:00,58.13,58.14,58.02,58.05,43292.0,56.1145,56.1242,56.0083,56.0373,43292.0
2019-09-30 14:00:00,58.05,58.05,57.95,57.96,60162.0,56.0373,56.0373,55.9407,55.9504,60162.0
2019-09-30 14:10:00,57.96,58.02,57.94,58.0,86878.0,55.9504,56.0083,55.9311,55.989,86878.0
2019-09-30 14:20:00,58.0,58.01,57.95,57.98,41469.0,55.989,55.9987,55.9407,55.9697,41469.0
2019-09-30 14:30:00,57.98,58.01,57.97,58.0,42626.0,55.9697,55.9987,55.9601,55.989,42626.0
2019-09-30 14:40:00,58.0,58.01,57.95,57.98,54611.0,55.989,55.9987,55.9407,55.9697,54611.0
2019-09-30 14:50:00,57.98,57.99,57.92,57.92,65063.0,55.9697,55.9794,55.9118,55.9118,65063.0
2019-09-30 15:00:00,57.92,57.93,57.84,57.87,88035.0,55.9118,55.9214,55.8346,55.8635,88035.0
2019-09-30 15:10:00,57.86,57.9,57.84,57.86,54023.0,55.8539,55.8925,55.8346,55.8539,54023.0
2019-09-30 15:20:00,57.86,57.88,57.82,57.83,78955.0,55.8539,55.8732,55.8153,55.8249,78955.0
2019-09-30 15:30:00,57.83,57.9,57.82,57.89,110466.0,55.8249,55.8925,55.8153,55.8828,110466.0
2019-09-30 15:40:00,57.89,57.9,57.7,57.75,246263.0,55.8828,55.8925,55.6994,55.7477,246263.0
2019-09-30 15:50:00,57.74,57.75,57.52,57.61,628809.0,55.738,55.7477,55.5257,55.6125,628809.0
2019-10-01 09:30:00,58.05,58.52,57.97,58.44,361501.0,56.0373,56.491,55.9601,56.4138,361501.0
2019-10-01 09:40:00,58.46,58.68,58.36,58.63,268561.0,56.4331,56.6454,56.3365,56.5972,268561.0
2019-10-01 09:50:00,58.62,58.63,58.42,58.43,170195.0,56.5875,56.5972,56.3945,56.4041,170195.0
2019-10-01 10:00:00,58.43,58.57,58.06,58.09,177916.0,56.4041,56.5393,56.0469,56.0759,177916.0
2019-10-01 10:10:00,58.07,58.1,57.85,57.86,101369.0,56.0566,56.0855,55.8442,55.8539,101369.0
2019-10-01 10:20:00,57.86,58.02,57.83,57.98,98232.0,55.8539,56.0083,55.8249,55.9697,98232.0
2019-10-01 10:30:00,57.97,57.97,57.8,57.81,72115.0,55.9601,55.9601,55.7959,55.8056,72115.0
2019-10-01 10:40:00,57.8,57.8,57.57,57.6,118210.0,55.7959,55.7959,55.5739,55.6029,118210.0
2019-10-01 10:50:00,57.59,57.68,57.45,57.47,144395.0,55.5932,55.6801,55.4581,55.4774,144395.0
2019-10-01 11:00:00,57.45,57.45,57.28,57.34,160893.0,55.4581,55.4581,55.294,55.3519,160893.0
2019-10-01 11:10:00,57.34,57.36,57.25,57.26,155148.0,55.3519,55.3712,55.265,55.2747,155148.0
2019-10-01 11:20:00,57.26,57.34,57.22,57.3,99957.0,55.2747,55.3519,55.2361,55.3133,99957.0
2019-10-01 11:30:00,57.31,57.38,57.2,57.21,114502.0,55.3229,55.3905,55.2168,55.2264,114502.0
2019-10-01 11:40:00,57.21,57.21,56.96,57.07,178162.0,55.2264,55.2264,54.9851,55.0913,178162.0
2019-10-01 11:50:00,57.07,57.1,56.91,56.94,196022.0,55.0913,55.1202,54.9368,54.9658,196022.0
2019-10-01 12:00:00,56.94,56.95,56.71,56.72,139637.0,54.9658,54.9754,54.7437,54.7534,139637.0
2019-10-01 12:10:00,56.73,56.86,56.67,56.85,123021.0,54.763,54.8885,54.7051,54.8789,123021.0
2019-10-01 12:20:00,56.86,56.91,56.76,56.88,81520.0,54.8885,54.9368,54.792,54.9078,81520.0
2019-10-01 12:30:00,56.89,56.99,56.83,56.92,62218.0,54.9175,55.014,54.8596,54.9465,62218.0
2019-10-01 12:40:00,56.91,57.04,56.89,56.98,116499.0,54.9368,55.0623,54.9175,55.0044,116499.0
2019-10-01 12:50:00,56.99,57.02,56.88,56.88,73078.0,55.014,55.043,54.9078,54.9078,73078.0
2019-10-01 13:00:00,56.89,56.91,56.75,56.89,90386.0,54.9175,54.9368,54.7824,54.9175,90386.0
2019-10-01 13:10:00,56.88,56.89,56.76,56.78,107275.0,54.9078,54.9175,54.792,54.8113,107275.0
2019-10-01 13:20:00,56.79,56.89,56.71,56.76,77993.0,54.821,54.9175,54.7437,54.792,77993.0
2019-10-01 13:30:00,56.77,56.78,56.68,56.71,79802.0,54.8017,54.8113,54.7148,54.7437,79802.0
2019-10-01 13:40:00,56.71,56.81,56.68,56.7,163845.0,54.7437,54.8403,54.7148,54.7341,163845.0
2019-10-01 13:50:00,56.7,56.75,56.65,56.68,80602.0,54.7341,54.7824,54.6858,54.7148,80602.0
2019-10-01 14:00:00,56.68,56.8,56.67,56.7,80361.0,54.7148,54.8306,54.7051,54.7341,80361.0
2019-10-01 14:10:00,56.7,56.86,56.7,56.83,105500.0,54.7341,54.8885,54.7341,54.8596,105500.0
2019-10-01 14:20:00,56.83,56.96,56.82,56.96,58154.0,54.8596,54.9851,54.8499,54.9851,58154.0
2019-10-01 14:30:00,56.97,57.09,56.96,57.0,135779.0,54.9947,55.1106,54.9851,55.0237,135779.0
2019-10-01 14:40:00,57.01,57.15,57.0,57.1,152825.0,55.0333,55.1685,55.0237,55.1202,152825.0
2019-10-01 14:50:00,57.1,57.17,57.03,57.05,99176.0,55.1202,55.1878,55.0526,55.072,99176.0
2019-10-01 15:00:00,57.06,57.18,57.05,57.17,96074.0,55.0816,55.1974,55.072,55.1878,96074.0
2019-10-01 15:10:00,57.16,57.18,57.01,57.1,130787.0,55.1781,55.1974,55.0333,55.1202,130787.0
2019-10-01 15:20:00,57.1,57.25,57.08,57.24,148906.0,55.1202,55.265,55.1009,55.2554,148906.0
2019-10-01 15:30:00,57.24,57.24,57.09,57.12,142745.0,55.2554,55.2554,55.1106,55.1395,142745.0
2019-10-01 15:40:00,57.12,57.18,57.04,57.05,179406.0,55.1395,55.1974,55.0623,55.072,179406.0
2019-10-01 15:50:00,57.05,57.1,57.0,57.02,389797.0,55.072,55.1202,55.0237,55.043,389797.0
2019-10-02 09:30:00,55.74,55.75,55.06,55.13,567194.0,53.8074,53.817,53.151,53.2185,567194.0
2019-10-02 09:40:00,55.12,55.14,54.03,54.03,681452.0,53.2089,53.2282,52.1567,52.1567,681452.0
2019-10-02 09:50:00,54.05,54.54,53.72,54.45,639330.0,52.176,52.649,51.8574,52.5621,639330.0
2019-10-02 10:00:00,54.45,54.91,54.37,54.9,423692.0,52.5621,53.0062,52.4849,52.9965,423692.0
2019-10-02 10:10:00,54.89,54.92,54.71,54.79,233397.0,52.9868,53.0158,52.8131,52.8903,233397.0
2019-10-02 10:20:00,54.78,54.8,54.38,54.6,229480.0,52.8807,52.9,52.4945,52.7069,229480.0
2019-10-02 10:30:00,54.6,54.6,54.31,54.32,233968.0,52.7069,52.7069,52.427,52.4366,233968.0
2019-10-02 10:40:00,54.32,54.33,53.92,53.98,215969.0,52.4366,52.4463,52.0505,52.1084,215969.0
2019-10-02 10:50:00,53.98,54.09,53.78,53.8,360266.0,52.1084,52.2146,51.9153,51.9346,360266.0
2019-10-02 11:00:00,53.81,53.82,53.28,53.3,563521.0,51.9443,51.9539,51.4327,51.452,563521.0
2019-10-02 11:10:00,53.29,53.35,53.12,53.34,452164.0,51.4423,51.5002,51.2782,51.4906,452164.0
2019-10-02 11:20:00,53.35,53.63,53.35,53.62,297215.0,51.5002,51.7705,51.5002,51.7609,297215.0
2019-10-02 11:30:00,53.63,53.67,53.48,53.66,345848.0,51.7705,51.8091,51.6257,51.7995,345848.0
2019-10-02 11:40:00,53.65,53.72,53.48,53.54,221715.0,51.7898,51.8574,51.6257,51.6837,221715.0
2019-10-02 11:50:00,53.54,53.75,53.54,53.63,125088.0,51.6837,51.8864,51.6837,51.7705,125088.0
2019-10-02 12:00:00,53.62,53.67,53.53,53.55,221936.0,51.7609,51.8091,51.674,51.6933,221936.0
2019-10-02 12:10:00,53.55,53.58,53.3,53.31,247107.0,51.6933,51.7223,51.452,51.4616,247107.0
2019-10-02 12:20:00,53.32,53.43,53.25,53.26,138269.0,51.4713,51.5775,51.4037,51.4134,138269.0
2019-10-02 12:30:00,53.26,53.37,53.18,53.21,164808.0,51.4134,51.5195,51.3361,51.3651,164808.0
2019-10-02 12:40:00,53.21,53.27,53.03,53.05,150543.0,51.3651,51.423,51.1913,51.2106,150543.0
2019-10-02 12:50:00,53.04,53.12,52.87,53.03,331836.0,51.201,51.2782,51.0369,51.1913,331836.0
2019-10-02 13:00:00,53.03,53.63,52.97,53.62,231481.0,51.1913,51.7705,51.1334,51.7609,231481.0
2019-10-02 13:10:00,53.62,53.72,53.6,53.63,251160.0,51.7609,51.8574,51.7416,51.7705,251160.0
2019-10-02 13:20:00,53.62,53.77,53.51,53.56,176497.0,51.7609,51.9057,51.6547,51.703,176497.0
2019-10-02 13:30:00,53.56,53.58,53.39,53.43,158342.0,51.703,51.7223,51.5389,51.5775,158342.0
2019-10-02 13:40:00,53.42,53.54,53.36,53.4,110604.0,51.5678,51.6837,51.5099,51.5485,110604.0
2019-10-02 13:50:00,53.42,53.52,53.36,53.48,82255.0,51.5678,51.6643,51.5099,51.6257,82255.0
2019-10-02 14:00:00,53.48,53.72,53.42,53.72,165635.0,51.6257,51.8574,51.5678,51.8574,165635.0
2019-10-02 14:10:00,53.72,53.95,53.66,53.9,221123.0,51.8574,52.0794,51.7995,52.0312,221123.0
2019-10-02 14:20:00,53.9,54.02,53.85,53.97,229831.0,52.0312,52.147,51.9829,52.0987,229831.0
2019-10-02 14:30:00,53.98,54.04,53.91,54.04,168374.0,52.1084,52.1663,52.0408,52.1663,168374.0
2019-10-02 14:40:00,54.04,54.21,54.01,54.19,140298.0,52.1663,52.3304,52.1374,52.3111,140298.0
2019-10-02 14:50:00,54.19,54.26,54.1,54.22,168400.0,52.3111,52.3787,52.2242,52.3401,168400.0
2019-10-02 15:00:00,54.25,54.25,54.06,54.09,208667.0,52.369,52.369,52.1856,52.2146,208667.0
2019-10-02 15:10:00,54.09,54.33,54.08,54.27,201489.0,52.2146,52.4463,52.2049,52.3883,201489.0
2019-10-02 15:20:00,54.26,54.37,54.25,54.33,264653.0,52.3787,52.4849,52.369,52.4463,264653.0
2019-10-02 15:30:00,54.32,54.48,54.23,54.3,382370.0,52.4366,52.5911,52.3497,52.4173,382370.0
2019-10-02 15:40:00,54.31,54.31,54.07,54.11,354414.0,52.427,52.427,52.1953,52.2339,354414.0
2019-10-02 15:50:00,54.12,54.47,54.08,54.34,1074719.0,52.2435,52.5814,52.2049,52.4559,1074719.0
2019-10-03 09:30:00,53.12,53.86,53.02,53.19,847590.0,51.2782,51.9926,51.1817,51.3458,847590.0
2019-10-03 09:40:00,53.18,53.2,52.53,52.7,676530.0,51.3361,51.3554,50.7087,50.8728,676530.0
2019-10-03 09:50:00,52.71,52.94,52.68,52.72,433718.0,50.8824,51.1045,50.8535,50.8921,433718.0
2019-10-03 10:00:00,52.71,52.71,51.81,52.1,629962.0,50.8824,50.8824,50.0136,50.2936,629962.0
2019-10-03 10:10:00,52.09,52.19,51.92,52.07,445175.0,50.2839,50.3805,50.1198,50.2646,445175.0
2019-10-03 10:20:00,52.08,52.55,51.99,52.49,527789.0,50.2743,50.728,50.1874,50.6701,527789.0
2019-10-03 10:30:00,52.5,52.63,52.4,52.59,280429.0,50.6797,50.8052,50.5832,50.7666,280429.0
2019-10-03 10:40:00,52.59,52.7,52.46,52.54,236796.0,50.7666,50.8728,50.6411,50.7183,236796.0
2019-10-03 10:50:00,52.54,52.57,52.36,52.47,202886.0,50.7183,50.7473,50.5446,50.6508,202886.0
2019-10-03 11:00:00,52.47,52.96,52.42,52.88,355641.0,50.6508,51.1238,50.6025,51.0465,355641.0
2019-10-03 11:10:00,52.89,53.04,52.78,52.95,291282.0,51.0562,51.201,50.95,51.1141,291282.0
2019-10-03 11:20:00,52.95,53.02,52.81,52.88,355247.0,51.1141,51.1817,50.979,51.0465,355247.0
2019-10-03 11:30:00,52.88,52.92,52.61,52.62,215132.0,51.0465,51.0851,50.7859,50.7956,215132.0
2019-10-03 11:40:00,52.61,52.68,52.51,52.59,147892.0,50.7859,50.8535,50.6894,50.7666,147892.0
2019-10-03 11:50:00,52.59,52.76,52.55,52.61,238521.0,50.7666,50.9307,50.728,50.7859,238521.0
2019-10-03 12:00:00,52.62,52.9,52.6,52.83,185037.0,50.7956,51.0658,50.7762,50.9983,185037.0
2019-10-03 12:10:00,52.84,52.92,52.64,52.67,145264.0,51.0079,51.0851,50.8149,50.8438,145264.0
2019-10-03 12:20:00,52.66,52.92,52.65,52.89,126951.0,50.8342,51.0851,50.8245,51.0562,126951.0
2019-10-03 12:30:00,52.89,53.08,52.88,53.04,181048.0,51.0562,51.2396,51.0465,51.201,181048.0
2019-10-03 12:40:00,53.04,53.09,52.98,53.0,115726.0,51.201,51.2493,51.1431,51.1624,115726.0
2019-10-03 12:50:00,53.0,53.0,52.76,52.84,126768.0,51.1624,51.1624,50.9307,51.0079,126768.0
2019-10-03 13:00:00,52.82,52.88,52.77,52.88,97182.0,50.9886,51.0465,50.9404,51.0465,97182.0
2019-10-03 13:10:00,52.88,52.91,52.68,52.74,152135.0,51.0465,51.0755,50.8535,50.9114,152135.0
2019-10-03 13:20:00,52.74,52.89,52.72,52.8,128590.0,50.9114,51.0562,50.8921,50.9693,128590.0
2019-10-03 13:30:00,52.82,52.85,52.73,52.81,185017.0,50.9886,51.0176,50.9017,50.979,185017.0
2019-10-03 13:40:00,52.83,52.99,52.82,52.94,195854.0,50.9983,51.1527,50.9886,51.1045,195854.0
2019-10-03 13:50:00,52.94,53.05,52.91,53.05,325076.0,51.1045,51.2106,51.0755,51.2106,325076.0
2019-10-03 14:00:00,53.05,53.12,53.01,53.05,195575.0,51.2106,51.2782,51.172,51.2106,195575.0
2019-10-03 14:10:00,53.05,53.28,53.05,53.23,178930.0,51.2106,51.4327,51.2106,51.3844,178930.0
2019-10-03 14:20:00,53.24,53.37,53.23,53.35,203913.0,51.3941,51.5195,51.3844,51.5002,203913.0
2019-10-03 14:30:00,53.34,53.35,53.18,53.18,192332.0,51.4906,51.5002,51.3361,51.3361,192332.0
2019-10-03 14:40:00,53.17,53.2,52.97,52.99,271056.0,51.3265,51.3554,51.1334,51.1527,271056.0
2019-10-03 14:50:00,52.99,53.01,52.76,52.83,179087.0,51.1527,51.172,50.9307,50.9983,179087.0
2019-10-03 15:00:00,52.83,52.88,52.74,52.85,176865.0,50.9983,51.0465,50.9114,51.0176,176865.0
2019-10-03 15:10:00,52.84,52.87,52.76,52.8,171526.0,51.0079,51.0369,50.9307,50.9693,171526.0
2019-10-03 15:20:00,52.79,52.84,52.72,52.82,239931.0,50.9597,51.0079,50.8921,50.9886,239931.0
2019-10-03 15:30:00,52.81,52.96,52.74,52.91,330171.0,50.979,51.1238,50.9114,51.0755,330171.0
2019-10-03 15:40:00,52.91,52.92,52.61,52.62,408888.0,51.0755,51.0851,50.7859,50.7956,408888.0
2019-10-03 15:50:00,52.62,52.84,52.6,52.83,1466511.0,50.7956,51.0079,50.7762,50.9983,1466511.0
2019-10-04 09:30:00,52.85,53.19,52.68,52.82,346801.0,51.0176,51.3458,50.8535,50.9886,346801.0
2019-10-04 09:40:00,52.81,53.05,52.78,52.93,218602.0,50.979,51.2106,50.95,51.0948,218602.0
2019-10-04 09:50:00,52.93,53.15,52.9,53.15,192536.0,51.0948,51.3072,51.0658,51.3072,192536.0
2019-10-04 10:00:00,53.14,53.36,53.12,53.13,230189.0,51.2975,51.5099,51.2782,51.2879,230189.0
2019-10-04 10:10:00,53.13,53.5,53.12,53.41,155235.0,51.2879,51.645,51.2782,51.5582,155235.0
2019-10-04 10:20:00,53.42,53.48,53.23,53.25,120722.0,51.5678,51.6257,51.3844,51.4037,120722.0
2019-10-04 10:30:00,53.24,53.26,53.07,53.17,120983.0,51.3941,51.4134,51.2299,51.3265,120983.0
2019-10-04 10:40:00,53.18,53.38,53.17,53.35,109803.0,51.3361,51.5292,51.3265,51.5002,109803.0
2019-10-04 10:50:00,53.35,53.42,53.35,53.37,79638.0,51.5002,51.5678,51.5002,51.5195,79638.0
2019-10-04 11:00:00,53.36,53.48,53.31,53.47,119260.0,51.5099,51.6257,51.4616,51.6161,119260.0
2019-10-04 11:10:00,53.47,53.51,53.44,53.5,110532.0,51.6161,51.6547,51.5871,51.645,110532.0
2019-10-04 11:20:00,53.5,53.68,53.47,53.67,128349.0,51.645,51.8188,51.6161,51.8091,128349.0
2019-10-04 11:30:00,53.67,53.9,53.66,53.9,165071.0,51.8091,52.0312,51.7995,52.0312,165071.0
2019-10-04 11:40:00,53.9,53.95,53.74,53.83,139645.0,52.0312,52.0794,51.8767,51.9636,139645.0
2019-10-04 11:50:00,53.83,53.89,53.7,53.71,80490.0,51.9636,52.0215,51.8381,51.8478,80490.0
2019-10-04 12:00:00,53.71,53.79,53.67,53.74,63157.0,51.8478,51.925,51.8091,51.8767,63157.0
2019-10-04 12:10:00,53.74,53.74,53.64,53.7,104603.0,51.8767,51.8767,51.7802,51.8381,104603.0
2019-10-04 12:20:00,53.7,53.76,53.68,53.76,107218.0,51.8381,51.896,51.8188,51.896,107218.0
2019-10-04 12:30:00,53.76,53.78,53.66,53.74,80038.0,51.896,51.9153,51.7995,51.8767,80038.0
2019-10-04 12:40:00,53.73,53.76,53.64,53.76,84329.0,51.8671,51.896,51.7802,51.896,84329.0
2019-10-04 12:50:00,53.76,53.8,53.71,53.77,59316.0,51.896,51.9346,51.8478,51.9057,59316.0
2019-10-04 13:00:00,53.76,53.8,53.75,53.76,69299.0,51.896,51.9346,51.8864,51.896,69299.0
2019-10-04 13:10:00,53.76,53.78,53.71,53.74,48006.0,51.896,51.9153,51.8478,51.8767,48006.0
2019-10-04 13:20:00,53.74,53.74,53.6,53.63,55495.0,51.8767,51.8767,51.7416,51.7705,55495.0
2019-10-04 13:30:00,53.63,53.63,53.56,53.6,47308.0,51.7705,51.7705,51.703,51.7416,47308.0
2019-10-04 13:40:00,53.61,53.7,53.6,53.66,70412.0,51.7512,51.8381,51.7416,51.7995,70412.0
2019-10-04 13:50:00,53.66,53.76,53.65,53.76,124499.0,51.7995,51.896,51.7898,51.896,124499.0
2019-10-04 14:00:00,53.77,53.82,53.69,53.81,115319.0,51.9057,51.9539,51.8285,51.9443,115319.0
2019-10-04 14:10:00,53.81,53.9,53.78,53.86,71983.0,51.9443,52.0312,51.9153,51.9926,71983.0
2019-10-04 14:20:00,53.86,53.95,53.85,53.93,64159.0,51.9926,52.0794,51.9829,52.0601,64159.0
2019-10-04 14:30:00,53.93,53.94,53.86,53.92,60026.0,52.0601,52.0698,51.9926,52.0505,60026.0
2019-10-04 14:40:00,53.91,53.92,53.82,53.83,90716.0,52.0408,52.0505,51.9539,51.9636,90716.0
2019-10-04 14:50:00,53.82,53.83,53.78,53.79,81858.0,51.9539,51.9636,51.9153,51.925,81858.0
2019-10-04 15:00:00,53.78,53.82,53.78,53.82,79224.0,51.9153,51.9539,51.9153,51.9539,79224.0
2019-10-04 15:10:00,53.82,53.84,53.76,53.82,106716.0,51.9539,51.9733,51.896,51.9539,106716.0
2019-10-04 15:20:00,53.82,53.96,53.8,53.9,123746.0,51.9539,52.0891,51.9346,52.0312,123746.0
2019-10-04 15:30:00,53.9,53.91,53.82,53.82,159776.0,52.0312,52.0408,51.9539,51.9539,159776.0
2019-10-04 15:40:00,53.83,53.9,53.77,53.86,198959.0,51.9636,52.0312,51.9057,51.9926,198959.0
2019-10-04 15:50:00,53.87,53.9,53.8,53.81,587064.0,52.0022,52.0312,51.9346,51.9443,587064.0
2019-10-07 09:30:00,53.75,54.11,53.75,54.02,381156.0,51.8864,52.2339,51.8864,52.147,381156.0
2019-10-07 09:40:00,54.02,54.06,53.76,53.88,273240.0,52.147,52.1856,51.896,52.0119,273240.0
2019-10-07 09:50:00,53.88,53.88,53.66,53.8,221139.0,52.0119,52.0119,51.7995,51.9346,221139.0
2019-10-07 10:00:00,53.81,53.82,53.6,53.72,162239.0,51.9443,51.9539,51.7416,51.8574,162239.0
2019-10-07 10:10:00,53.73,53.83,53.64,53.69,67304.0,51.8671,51.9636,51.7802,51.8285,67304.0
2019-10-07 10:20:00,53.68,53.78,53.64,53.66,49713.0,51.8188,51.9153,51.7802,51.7995,49713.0
2019-10-07 10:30:00,53.66,53.82,53.62,53.69,105407.0,51.7995,51.9539,51.7609,51.8285,105407.0
2019-10-07 10:40:00,53.69,53.74,53.44,53.45,156524.0,51.8285,51.8767,51.5871,51.5968,156524.0
2019-10-07 10:50:00,53.45,53.58,53.45,53.56,116329.0,51.5968,51.7223,51.5968,51.703,116329.0
2019-10-07 11:00:00,53.57,53.68,53.54,53.66,64205.0,51.7126,51.8188,51.6837,51.7995,64205.0
2019-10-07 11:10:00,53.67,53.7,53.56,53.6,112028.0,51.8091,51.8381,51.703,51.7416,112028.0
2019-10-07 11:20:00,53.59,53.66,53.54,53.59,71809.0,51.7319,51.7995,51.6837,51.7319,71809.0
2019-10-07 11:30:00,53.58,53.64,53.56,53.58,61640.0,51.7223,51.7802,51.703,51.7223,61640.0
2019-10-07 11:40:00,53.57,53.65,53.54,53.62,102893.0,51.7126,51.7898,51.6837,51.7609,102893.0
2019-10-07 11:50:00,53.62,53.78,53.61,53.74,102803.0,51.7609,51.9153,51.7512,51.8767,102803.0
2019-10-07 12:00:00,53.73,53.74,53.66,53.69,68137.0,51.8671,51.8767,51.7995,51.8285,68137.0
2019-10-07 12:10:00,53.68,53.71,53.65,53.68,50854.0,51.8188,51.8478,51.7898,51.8188,50854.0
2019-10-07 12:20:00,53.68,53.71,53.63,53.64,58302.0,51.8188,51.8478,51.7705,51.7802,58302.0
2019-10-07 12:30:00,53.64,53.67,53.6,53.66,69130.0,51.7802,51.8091,51.7416,51.7995,69130.0
2019-10-07 12:40:00,53.67,53.85,53.65,53.84,82607.0,51.8091,51.9829,51.7898,51.9733,82607.0
2019-10-07 12:50:00,53.84,53.9,53.79,53.79,66881.0,51.9733,52.0312,51.925,51.925,66881.0
2019-10-07 13:00:00,53.79,53.94,53.72,53.75,132238.0,51.925,52.0698,51.8574,51.8864,132238.0
2019-10-07 13:10:00,53.75,53.79,53.61,53.63,217783.0,51.8864,51.925,51.7512,51.7705,217783.0
2019-10-07 13:20:00,53.64,53.77,53.61,53.77,129657.0,51.7802,51.9057,51.7512,51.9057,129657.0
2019-10-07 13:30:00,53.77,53.98,53.73,53.96,111149.0,51.9057,52.1084,51.8671,52.0891,111149.0
2019-10-07 13:40:00,53.96,53.96,53.84,53.85,48917.0,52.0891,52.0891,51.9733,51.9829,48917.0
2019-10-07 13:50:00,53.86,53.91,53.83,53.84,55352.0,51.9926,52.0408,51.9636,51.9733,55352.0
2019-10-07 14:00:00,53.84,53.86,53.71,53.74,91304.0,51.9733,51.9926,51.8478,51.8767,91304.0
2019-10-07 14:10:00,53.74,53.75,53.6,53.63,86791.0,51.8767,51.8864,51.7416,51.7705,86791.0
2019-10-07 14:20:00,53.61,53.64,53.57,53.63,83887.0,51.7512,51.7802,51.7126,51.7705,83887.0
2019-10-07 14:30:00,53.64,53.64,53.4,53.44,128274.0,51.7802,51.7802,51.5485,51.5871,128274.0
2019-10-07 14:40:00,53.44,53.47,53.37,53.41,114082.0,51.5871,51.6161,51.5195,51.5582,114082.0
2019-10-07 14:50:00,53.4,53.48,53.32,53.42,105014.0,51.5485,51.6257,51.4713,51.5678,105014.0
2019-10-07 15:00:00,53.42,53.44,53.38,53.43,96320.0,51.5678,51.5871,51.5292,51.5775,96320.0
2019-10-07 15:10:00,53.42,53.47,53.37,53.46,79390.0,51.5678,51.6161,51.5195,51.6064,79390.0
2019-10-07 15:20:00,53.45,53.47,53.36,53.37,162776.0,51.5968,51.6161,51.5099,51.5195,162776.0
2019-10-07 15:30:00,53.36,53.37,53.26,53.3,238544.0,51.5099,51.5195,51.4134,51.452,238544.0
2019-10-07 15:40:00,53.3,53.41,53.25,53.32,211838.0,51.452,51.5582,51.4037,51.4713,211838.0
2019-10-07 15:50:00,53.31,53.39,53.24,53.34,881936.0,51.4616,51.5389,51.3941,51.4906,881936.0
2019-10-08 09:30:00,53.02,53.42,52.88,53.36,311404.0,51.1817,51.5678,51.0465,51.5099,311404.0
2019-10-08 09:40:00,53.36,53.5,53.26,53.43,224074.0,51.5099,51.645,51.4134,51.5775,224074.0
2019-10-08 09:50:00,53.43,53.45,53.28,53.34,136336.0,51.5775,51.5968,51.4327,51.4906,136336.0
2019-10-08 10:00:00,53.35,53.46,53.34,53.44,167351.0,51.5002,51.6064,51.4906,51.5871,167351.0
2019-10-08 10:10:00,53.43,53.82,53.41,53.81,234072.0,51.5775,51.9539,51.5582,51.9443,234072.0
2019-10-08 10:20:00,53.81,53.85,53.55,53.59,146692.0,51.9443,51.9829,51.6933,51.7319,146692.0
2019-10-08 10:30:00,53.56,53.84,53.56,53.83,148190.0,51.703,51.9733,51.703,51.9636,148190.0
2019-10-08 10:40:00,53.83,53.93,53.75,53.83,116543.0,51.9636,52.0601,51.8864,51.9636,116543.0
2019-10-08 10:50:00,53.82,53.93,53.75,53.91,103668.0,51.9539,52.0601,51.8864,52.0408,103668.0
2019-10-08 11:00:00,53.91,54.02,53.84,53.99,125873.0,52.0408,52.147,51.9733,52.1181,125873.0
2019-10-08 11:10:00,53.99,54.09,53.93,54.09,122094.0,52.1181,52.2146,52.0601,52.2146,122094.0
2019-10-08 11:20:00,54.09,54.1,53.86,53.87,151006.0,52.2146,52.2242,51.9926,52.0022,151006.0
2019-10-08 11:30:00,53.87,53.9,53.6,53.61,169199.0,52.0022,52.0312,51.7416,51.7512,169199.0
2019-10-08 11:40:00,53.61,53.62,53.41,53.56,111660.0,51.7512,51.7609,51.5582,51.703,111660.0
2019-10-08 11:50:00,53.57,53.67,53.57,53.61,98593.0,51.7126,51.8091,51.7126,51.7512,98593.0
2019-10-08 12:00:00,53.61,53.68,53.56,53.62,107580.0,51.7512,51.8188,51.703,51.7609,107580.0
2019-10-08 12:10:00,53.63,53.79,53.62,53.73,101679.0,51.7705,51.925,51.7609,51.8671,101679.0
2019-10-08 12:20:00,53.73,53.82,53.68,53.81,112152.0,51.8671,51.9539,51.8188,51.9443,112152.0
2019-10-08 12:30:00,53.82,53.82,53.62,53.63,84182.0,51.9539,51.9539,51.7609,51.7705,84182.0
2019-10-08 12:40:00,53.63,53.77,53.53,53.77,235385.0,51.7705,51.9057,51.674,51.9057,235385.0
2019-10-08 12:50:00,53.77,53.77,53.5,53.55,84452.0,51.9057,51.9057,51.645,51.6933,84452.0
2019-10-08 13:00:00,53.55,53.6,53.5,53.6,79550.0,51.6933,51.7416,51.645,51.7416,79550.0
2019-10-08 13:10:00,53.61,53.69,53.55,53.67,77619.0,51.7512,51.8285,51.6933,51.8091,77619.0
2019-10-08 13:20:00,53.68,53.79,53.59,53.78,217460.0,51.8188,51.925,51.7319,51.9153,217460.0
2019-10-08 13:30:00,53.77,53.83,53.71,53.81,57760.0,51.9057,51.9636,51.8478,51.9443,57760.0
2019-10-08 13:40:00,53.8,53.95,53.8,53.83,87862.0,51.9346,52.0794,51.9346,51.9636,87862.0
2019-10-08 13:50:00,53.83,53.88,53.71,53.71,82211.0,51.9636,52.0119,51.8478,51.8478,82211.0
2019-10-08 14:00:00,53.72,53.85,53.7,53.83,113451.0,51.8574,51.9829,51.8381,51.9636,113451.0
2019-10-08 14:10:00,53.83,53.87,53.76,53.85,48449.0,51.9636,52.0022,51.896,51.9829,48449.0
2019-10-08 14:20:00,53.85,53.87,53.76,53.83,53748.0,51.9829,52.0022,51.896,51.9636,53748.0
2019-10-08 14:30:00,53.83,53.97,53.77,53.9,123544.0,51.9636,52.0987,51.9057,52.0312,123544.0
2019-10-08 14:40:00,53.89,54.02,53.81,54.02,69325.0,52.0215,52.147,51.9443,52.147,69325.0
2019-10-08 14:50:00,54.02,54.03,53.61,53.71,96498.0,52.147,52.1567,51.7512,51.8478,96498.0
2019-10-08 15:00:00,53.71,53.82,53.68,53.72,67296.0,51.8478,51.9539,51.8188,51.8574,67296.0
2019-10-08 15:10:00,53.72,53.75,53.6,53.75,68865.0,51.8574,51.8864,51.7416,51.8864,68865.0
2019-10-08 15:20:00,53.74,53.8,53.65,53.72,100321.0,51.8767,51.9346,51.7898,51.8574,100321.0
2019-10-08 15:30:00,53.71,53.79,53.5,53.52,169825.0,51.8478,51.925,51.645,51.6643,169825.0
2019-10-08 15:40:00,53.52,53.53,53.4,53.43,198842.0,51.6643,51.674,51.5485,51.5775,198842.0
2019-10-08 15:50:00,53.42,53.48,53.18,53.18,1018719.0,51.5678,51.6257,51.3361,51.3361,1018719.0
2019-10-09 09:30:00,54.01,54.19,53.68,53.99,300625.0,52.1374,52.3111,51.8188,52.1181,300625.0
2019-10-09 09:40:00,53.98,54.17,53.91,54.12,112827.0,52.1084,52.2918,52.0408,52.2435,112827.0
2019-10-09 09:50:00,54.12,54.27,54.03,54.27,190480.0,52.2435,52.3883,52.1567,52.3883,190480.0
2019-10-09 10:00:00,54.26,54.31,54.08,54.16,130972.0,52.3787,52.427,52.2049,52.2822,130972.0
2019-10-09 10:10:00,54.16,54.2,54.11,54.16,80923.0,52.2822,52.3208,52.2339,52.2822,80923.0
2019-10-09 10:20:00,54.16,54.4,54.13,54.34,216589.0,52.2822,52.5138,52.2532,52.4559,216589.0
2019-10-09 10:30:00,54.33,54.37,54.15,54.18,157544.0,52.4463,52.4849,52.2725,52.3015,157544.0
2019-10-09 10:40:00,54.18,54.24,54.08,54.09,147489.0,52.3015,52.3594,52.2049,52.2146,147489.0
2019-10-09 10:50:00,54.08,54.14,53.98,54.12,106887.0,52.2049,52.2628,52.1084,52.2435,106887.0
2019-10-09 11:00:00,54.13,54.13,53.87,53.89,241647.0,52.2532,52.2532,52.0022,52.0215,241647.0
2019-10-09 11:10:00,53.9,53.92,53.75,53.83,119022.0,52.0312,52.0505,51.8864,51.9636,119022.0
2019-10-09 11:20:00,53.83,53.83,53.73,53.77,87456.0,51.9636,51.9636,51.8671,51.9057,87456.0
2019-10-09 11:30:00,53.77,53.78,53.59,53.69,211703.0,51.9057,51.9153,51.7319,51.8285,211703.0
2019-10-09 11:40:00,53.69,54.03,53.61,53.91,203933.0,51.8285,52.1567,51.7512,52.0408,203933.0
2019-10-09 11:50:00,53.93,54.02,53.8,53.8,129973.0,52.0601,52.147,51.9346,51.9346,129973.0
2019-10-09 12:00:00,53.81,54.0,53.8,53.89,92537.0,51.9443,52.1277,51.9346,52.0215,92537.0
2019-10-09 12:10:00,53.89,54.03,53.86,53.98,62281.0,52.0215,52.1567,51.9926,52.1084,62281.0
2019-10-09 12:20:00,53.98,54.11,53.95,54.05,149604.0,52.1084,52.2339,52.0794,52.176,149604.0
2019-10-09 12:30:00,54.06,54.13,54.05,54.1,107692.0,52.1856,52.2532,52.176,52.2242,107692.0
2019-10-09 12:40:00,54.1,54.18,54.05,54.18,150649.0,52.2242,52.3015,52.176,52.3015,150649.0
2019-10-09 12:50:00,54.18,54.18,54.08,54.14,132499.0,52.3015,52.3015,52.2049,52.2628,132499.0
2019-10-09 13:00:00,54.15,54.25,54.0,54.01,281332.0,52.2725,52.369,52.1277,52.1374,281332.0
2019-10-09 13:10:00,54.01,54.01,53.84,53.86,82106.0,52.1374,52.1374,51.9733,51.9926,82106.0
2019-10-09 13:20:00,53.86,53.94,53.86,53.9,94834.0,51.9926,52.0698,51.9926,52.0312,94834.0
2019-10-09 13:30:00,53.9,53.94,53.87,53.9,69591.0,52.0312,52.0698,52.0022,52.0312,69591.0
2019-10-09 13:40:00,53.89,53.9,53.73,53.8,107347.0,52.0215,52.0312,51.8671,51.9346,107347.0
2019-10-09 13:50:00,53.8,53.84,53.74,53.82,92977.0,51.9346,51.9733,51.8767,51.9539,92977.0
2019-10-09 14:00:00,53.82,53.86,53.77,53.84,85017.0,51.9539,51.9926,51.9057,51.9733,85017.0
2019-10-09 14:10:00,53.85,53.87,53.7,53.71,115090.0,51.9829,52.0022,51.8381,51.8478,115090.0
2019-10-09 14:20:00,53.72,53.85,53.71,53.83,54147.0,51.8574,51.9829,51.8478,51.9636,54147.0
2019-10-09 14:30:00,53.83,53.84,53.77,53.8,72577.0,51.9636,51.9733,51.9057,51.9346,72577.0
2019-10-09 14:40:00,53.79,53.96,53.78,53.93,125533.0,51.925,52.0891,51.9153,52.0601,125533.0
2019-10-09 14:50:00,53.93,54.06,53.92,53.94,168230.0,52.0601,52.1856,52.0505,52.0698,168230.0
2019-10-09 15:00:00,53.93,53.99,53.89,53.93,134466.0,52.0601,52.1181,52.0215,52.0601,134466.0
2019-10-09 15:10:00,53.93,53.93,53.86,53.9,92759.0,52.0601,52.0601,51.9926,52.0312,92759.0
2019-10-09 15:20:00,53.9,53.98,53.88,53.97,112359.0,52.0312,52.1084,52.0119,52.0987,112359.0
2019-10-09 15:30:00,53.97,54.06,53.94,54.03,223451.0,52.0987,52.1856,52.0698,52.1567,223451.0
2019-10-09 15:40:00,54.02,54.06,53.87,53.95,293140.0,52.147,52.1856,52.0022,52.0794,293140.0
2019-10-09 15:50:00,53.96,54.07,53.9,53.95,662509.0,52.0891,52.1953,52.0312,52.0794,662509.0
2019-10-10 09:30:00,51.95,52.17,51.25,51.45,2291856.0,50.1488,50.3612,49.4731,49.6661,2291856.0
2019-10-10 09:40:00,51.47,51.89,51.07,51.16,1805692.0,49.6854,50.0909,49.2993,49.3862,1805692.0
2019-10-10 09:50:00,51.12,52.13,51.07,51.9,1189644.0,49.3476,50.3225,49.2993,50.1005,1189644.0
2019-10-10 10:00:00,51.88,51.9,51.61,51.74,712409.0,50.0812,50.1005,49.8206,49.9461,712409.0
2019-10-10 10:10:00,51.75,52.05,51.54,51.89,798846.0,49.9557,50.2453,49.753,50.0909,798846.0
2019-10-10 10:20:00,51.9,52.0,51.75,51.9,396398.0,50.1005,50.197,49.9557,50.1005,396398.0
2019-10-10 10:30:00,51.9,52.4,51.89,52.16,753471.0,50.1005,50.5832,50.0909,50.3515,753471.0
2019-10-10 10:40:00,52.15,52.32,52.05,52.06,589297.0,50.3418,50.506,50.2453,50.255,589297.0
2019-10-10 10:50:00,52.05,52.07,51.82,52.05,654052.0,50.2453,50.2646,50.0233,50.2453,654052.0
2019-10-10 11:00:00,52.08,52.36,51.91,52.04,650124.0,50.2743,50.5446,50.1102,50.2357,650124.0
2019-10-10 11:10:00,52.04,52.21,52.01,52.09,330043.0,50.2357,50.3998,50.2067,50.2839,330043.0
2019-10-10 11:20:00,52.08,52.12,51.91,51.97,299807.0,50.2743,50.3129,50.1102,50.1681,299807.0
2019-10-10 11:30:00,51.97,52.13,51.95,52.05,599681.0,50.1681,50.3225,50.1488,50.2453,599681.0
2019-10-10 11:40:00,52.06,52.38,52.03,52.32,405973.0,50.255,50.5639,50.226,50.506,405973.0
2019-10-10 11:50:00,52.32,52.34,52.03,52.07,654571.0,50.506,50.5253,50.226,50.2646,654571.0
2019-10-10 12:00:00,52.07,52.33,52.06,52.26,400304.0,50.2646,50.5156,50.255,50.448,400304.0
2019-10-10 12:10:00,52.26,52.62,52.26,52.44,456565.0,50.448,50.7956,50.448,50.6218,456565.0
2019-10-10 12:20:00,52.44,52.55,52.38,52.4,185283.0,50.6218,50.728,50.5639,50.5832,185283.0
2019-10-10 12:30:00,52.42,52.5,52.25,52.26,342549.0,50.6025,50.6797,50.4384,50.448,342549.0
2019-10-10 12:40:00,52.25,52.42,52.25,52.31,184799.0,50.4384,50.6025,50.4384,50.4963,184799.0
2019-10-10 12:50:00,52.32,52.47,52.26,52.44,256604.0,50.506,50.6508,50.448,50.6218,256604.0
2019-10-10 13:00:00,52.44,52.78,52.41,52.74,422931.0,50.6218,50.95,50.5928,50.9114,422931.0
2019-10-10 13:10:00,52.74,52.84,52.56,52.68,413687.0,50.9114,51.0079,50.7376,50.8535,413687.0
2019-10-10 13:20:00,52.68,52.7,52.62,52.63,117687.0,50.8535,50.8728,50.7956,50.8052,117687.0
2019-10-10 13:30:00,52.63,52.63,52.37,52.46,260275.0,50.8052,50.8052,50.5542,50.6411,260275.0
2019-10-10 13:40:00,52.47,52.59,52.46,52.55,153450.0,50.6508,50.7666,50.6411,50.728,153450.0
2019-10-10 13:50:00,52.55,52.77,52.53,52.7,265765.0,50.728,50.9404,50.7087,50.8728,265765.0
2019-10-10 14:00:00,52.69,52.76,52.41,52.51,311081.0,50.8631,50.9307,50.5928,50.6894,311081.0
2019-10-10 14:10:00,52.51,52.7,52.5,52.58,181065.0,50.6894,50.8728,50.6797,50.7569,181065.0
2019-10-10 14:20:00,52.6,52.75,52.56,52.73,191269.0,50.7762,50.921,50.7376,50.9017,191269.0
2019-10-10 14:30:00,52.73,52.89,52.72,52.86,267579.0,50.9017,51.0562,50.8921,51.0272,267579.0
2019-10-10 14:40:00,52.86,53.0,52.82,53.0,291206.0,51.0272,51.1624,50.9886,51.1624,291206.0
2019-10-10 14:50:00,53.0,53.12,52.93,53.11,263509.0,51.1624,51.2782,51.0948,51.2686,263509.0
2019-10-10 15:00:00,53.1,53.26,53.1,53.18,262957.0,51.2589,51.4134,51.2589,51.3361,262957.0
2019-10-10 15:10:00,53.17,53.23,53.06,53.19,304954.0,51.3265,51.3844,51.2203,51.3458,304954.0
2019-10-10 15:20:00,53.19,53.24,53.09,53.12,275188.0,51.3458,51.3941,51.2493,51.2782,275188.0
2019-10-10 15:30:00,53.12,53.22,53.05,53.19,277480.0,51.2782,51.3747,51.2106,51.3458,277480.0
2019-10-10 15:40:00,53.2,53.2,52.91,53.0,430225.0,51.3554,51.3554,51.0755,51.1624,430225.0
2019-10-10 15:50:00,53.0,53.14,52.87,53.11,912469.0,51.1624,51.2975,51.0369,51.2686,912469.0
2019-10-11 09:30:00,53.5,53.77,53.09,53.28,620381.0,51.645,51.9057,51.2493,51.4327,620381.0
2019-10-11 09:40:00,53.29,53.42,53.06,53.23,352867.0,51.4423,51.5678,51.2203,51.3844,352867.0
2019-10-11 09:50:00,53.21,53.23,52.79,52.8,427602.0,51.3651,51.3844,50.9597,50.9693,427602.0
2019-10-11 10:00:00,52.81,52.92,52.64,52.92,354446.0,50.979,51.0851,50.8149,51.0851,354446.0
2019-10-11 10:10:00,52.92,53.03,52.81,52.86,273392.0,51.0851,51.1913,50.979,51.0272,273392.0
2019-10-11 10:20:00,52.86,53.11,52.78,53.1,202311.0,51.0272,51.2686,50.95,51.2589,202311.0
2019-10-11 10:30:00,53.11,53.16,53.04,53.08,353140.0,51.2686,51.3168,51.201,51.2396,353140.0
2019-10-11 10:40:00,53.08,53.19,53.06,53.12,153485.0,51.2396,51.3458,51.2203,51.2782,153485.0
2019-10-11 10:50:00,53.13,53.27,53.08,53.11,222458.0,51.2879,51.423,51.2396,51.2686,222458.0
2019-10-11 11:00:00,53.11,53.29,53.11,53.27,145233.0,51.2686,51.4423,51.2686,51.423,145233.0
2019-10-11 11:10:00,53.26,53.35,53.26,53.29,157317.0,51.4134,51.5002,51.4134,51.4423,157317.0
2019-10-11 11:20:00,53.28,53.39,53.28,53.34,125932.0,51.4327,51.5389,51.4327,51.4906,125932.0
2019-10-11 11:30:00,53.35,53.55,53.34,53.43,215520.0,51.5002,51.6933,51.4906,51.5775,215520.0
2019-10-11 11:40:00,53.43,53.47,53.16,53.17,254957.0,51.5775,51.6161,51.3168,51.3265,254957.0
2019-10-11 11:50:00,53.17,53.31,53.11,53.25,185363.0,51.3265,51.4616,51.2686,51.4037,185363.0
2019-10-11 12:00:00,53.24,53.36,53.08,53.34,213603.0,51.3941,51.5099,51.2396,51.4906,213603.0
2019-10-11 12:10:00,53.34,53.46,53.29,53.35,214241.0,51.4906,51.6064,51.4423,51.5002,214241.0
2019-10-11 12:20:00,53.35,53.45,53.3,53.37,113865.0,51.5002,51.5968,51.452,51.5195,113865.0
2019-10-11 12:30:00,53.37,53.38,53.04,53.32,113208.0,51.5195,51.5292,51.201,51.4713,113208.0
2019-10-11 12:40:00,53.32,53.33,53.18,53.26,74746.0,51.4713,51.4809,51.3361,51.4134,74746.0
2019-10-11 12:50:00,53.26,53.4,53.26,53.35,108399.0,51.4134,51.5485,51.4134,51.5002,108399.0
2019-10-11 13:00:00,53.35,53.43,53.31,53.34,158098.0,51.5002,51.5775,51.4616,51.4906,158098.0
2019-10-11 13:10:00,53.34,53.42,53.34,53.4,115305.0,51.4906,51.5678,51.4906,51.5485,115305.0
2019-10-11 13:20:00,53.4,53.42,53.19,53.31,242921.0,51.5485,51.5678,51.3458,51.4616,242921.0
2019-10-11 13:30:00,53.32,53.37,53.25,53.26,66885.0,51.4713,51.5195,51.4037,51.4134,66885.0
2019-10-11 13:40:00,53.26,53.35,53.26,53.31,60114.0,51.4134,51.5002,51.4134,51.4616,60114.0
2019-10-11 13:50:00,53.32,53.34,53.23,53.25,60997.0,51.4713,51.4906,51.3844,51.4037,60997.0
2019-10-11 14:00:00,53.26,53.28,53.15,53.19,92895.0,51.4134,51.4327,51.3072,51.3458,92895.0
2019-10-11 14:10:00,53.18,53.25,53.15,53.21,114842.0,51.3361,51.4037,51.3072,51.3651,114842.0
2019-10-11 14:20:00,53.2,53.31,53.19,53.29,91305.0,51.3554,51.4616,51.3458,51.4423,91305.0
2019-10-11 14:30:00,53.3,53.36,53.26,53.28,110579.0,51.452,51.5099,51.4134,51.4327,110579.0
2019-10-11 14:40:00,53.28,53.41,53.27,53.39,253485.0,51.4327,51.5582,51.423,51.5389,253485.0
2019-10-11 14:50:00,53.38,53.42,53.34,53.4,109285.0,51.5292,51.5678,51.4906,51.5485,109285.0
2019-10-11 15:00:00,53.39,53.47,53.35,53.45,100309.0,51.5389,51.6161,51.5002,51.5968,100309.0
2019-10-11 15:10:00,53.44,53.44,53.37,53.37,153892.0,51.5871,51.5871,51.5195,51.5195,153892.0
2019-10-11 15:20:00,53.37,53.41,53.26,53.28,284528.0,51.5195,51.5582,51.4134,51.4327,284528.0
2019-10-11 15:30:00,53.27,53.39,53.21,53.37,278903.0,51.423,51.5389,51.3651,51.5195,278903.0
2019-10-11 15:40:00,53.36,53.39,53.05,53.11,343490.0,51.5099,51.5389,51.2106,51.2686,343490.0
2019-10-11 15:50:00,53.11,53.18,52.92,52.93,640936.0,51.2686,51.3361,51.0851,51.0948,640936.0
2019-10-14 09:30:00,52.05,52.5,51.97,52.38,521699.0,50.2453,50.6797,50.1681,50.5639,521699.0
2019-10-14 09:40:00,52.38,52.67,52.36,52.65,273185.0,50.5639,50.8438,50.5446,50.8245,273185.0
2019-10-14 09:50:00,52.65,52.67,52.4,52.62,149020.0,50.8245,50.8438,50.5832,50.7956,149020.0
2019-10-14 10:00:00,52.62,52.95,52.61,52.92,335648.0,50.7956,51.1141,50.7859,51.0851,335648.0
2019-10-14 10:10:00,52.91,52.91,52.65,52.68,103003.0,51.0755,51.0755,50.8245,50.8535,103003.0
2019-10-14 10:20:00,52.67,52.71,52.55,52.59,62104.0,50.8438,50.8824,50.728,50.7666,62104.0
2019-10-14 10:30:00,52.59,52.62,52.5,52.59,69107.0,50.7666,50.7956,50.6797,50.7666,69107.0
2019-10-14 10:40:00,52.58,52.66,52.52,52.59,64446.0,50.7569,50.8342,50.699,50.7666,64446.0
2019-10-14 10:50:00,52.58,52.67,52.54,52.67,39298.0,50.7569,50.8438,50.7183,50.8438,39298.0
2019-10-14 11:00:00,52.67,52.7,52.57,52.64,86234.0,50.8438,50.8728,50.7473,50.8149,86234.0
2019-10-14 11:10:00,52.63,52.67,52.61,52.63,49573.0,50.8052,50.8438,50.7859,50.8052,49573.0
2019-10-14 11:20:00,52.62,52.73,52.61,52.65,68682.0,50.7956,50.9017,50.7859,50.8245,68682.0
2019-10-14 11:30:00,52.64,52.72,52.6,52.71,106142.0,50.8149,50.8921,50.7762,50.8824,106142.0
2019-10-14 11:40:00,52.71,52.85,52.69,52.85,119403.0,50.8824,51.0176,50.8631,51.0176,119403.0
2019-10-14 11:50:00,52.86,52.96,52.84,52.9,193534.0,51.0272,51.1238,51.0079,51.0658,193534.0
2019-10-14 12:00:00,52.9,52.96,52.89,52.93,78563.0,51.0658,51.1238,51.0562,51.0948,78563.0
2019-10-14 12:10:00,52.92,53.01,52.89,52.99,89894.0,51.0851,51.172,51.0562,51.1527,89894.0
2019-10-14 12:20:00,52.98,52.99,52.89,52.93,71505.0,51.1431,51.1527,51.0562,51.0948,71505.0
2019-10-14 12:30:00,52.92,52.93,52.87,52.89,49985.0,51.0851,51.0948,51.0369,51.0562,49985.0
2019-10-14 12:40:00,52.9,52.92,52.86,52.86,42197.0,51.0658,51.0851,51.0272,51.0272,42197.0
2019-10-14 12:50:00,52.86,52.86,52.76,52.77,43334.0,51.0272,51.0272,50.9307,50.9404,43334.0
2019-10-14 13:00:00,52.76,52.9,52.75,52.88,52957.0,50.9307,51.0658,50.921,51.0465,52957.0
2019-10-14 13:10:00,52.87,52.89,52.83,52.86,47091.0,51.0369,51.0562,50.9983,51.0272,47091.0
2019-10-14 13:20:00,52.86,52.95,52.86,52.94,57356.0,51.0272,51.1141,51.0272,51.1045,57356.0
2019-10-14 13:30:00,52.94,52.94,52.89,52.91,57862.0,51.1045,51.1045,51.0562,51.0755,57862.0
2019-10-14 13:40:00,52.91,52.94,52.9,52.93,59283.0,51.0755,51.1045,51.0658,51.0948,59283.0
2019-10-14 13:50:00,52.93,52.99,52.9,52.9,53176.0,51.0948,51.1527,51.0658,51.0658,53176.0
2019-10-14 14:00:00,52.91,52.93,52.89,52.91,59209.0,51.0755,51.0948,51.0562,51.0755,59209.0
2019-10-14 14:10:00,52.91,52.95,52.9,52.93,43326.0,51.0755,51.1141,51.0658,51.0948,43326.0
2019-10-14 14:20:00,52.94,52.96,52.89,52.95,66167.0,51.1045,51.1238,51.0562,51.1141,66167.0
2019-10-14 14:30:00,52.95,52.97,52.89,52.92,78260.0,51.1141,51.1334,51.0562,51.0851,78260.0
2019-10-14 14:40:00,52.92,52.94,52.9,52.93,61978.0,51.0851,51.1045,51.0658,51.0948,61978.0
2019-10-14 14:50:00,52.92,52.99,52.9,52.98,58432.0,51.0851,51.1527,51.0658,51.1431,58432.0
2019-10-14 15:00:00,52.98,53.03,52.96,53.02,77987.0,51.1431,51.1913,51.1238,51.1817,77987.0
2019-10-14 15:10:00,53.02,53.08,52.99,53.07,79810.0,51.1817,51.2396,51.1527,51.2299,79810.0
2019-10-14 15:20:00,53.07,53.18,53.07,53.14,104665.0,51.2299,51.3361,51.2299,51.2975,104665.0
2019-10-14 15:30:00,53.15,53.2,53.06,53.17,157422.0,51.3072,51.3554,51.2203,51.3265,157422.0
2019-10-14 15:40:00,53.17,53.18,53.05,53.06,420242.0,51.3265,51.3361,51.2106,51.2203,420242.0
2019-10-14 15:50:00,53.05,53.08,52.97,52.98,529507.0,51.2106,51.2396,51.1334,51.1431,529507.0
2019-10-15 09:30:00,53.21,53.43,53.01,53.35,504817.0,51.3651,51.5775,51.172,51.5002,504817.0
2019-10-15 09:40:00,53.34,53.39,53.16,53.3,110909.0,51.4906,51.5389,51.3168,51.452,110909.0
2019-10-15 09:50:00,53.3,53.32,53.05,53.14,99045.0,51.452,51.4713,51.2106,51.2975,99045.0
2019-10-15 10:00:00,53.14,53.34,53.1,53.33,171862.0,51.2975,51.4906,51.2589,51.4809,171862.0
2019-10-15 10:10:00,53.34,53.55,53.33,53.54,297132.0,51.4906,51.6933,51.4809,51.6837,297132.0
2019-10-15 10:20:00,53.54,53.62,53.44,53.57,125722.0,51.6837,51.7609,51.5871,51.7126,125722.0
2019-10-15 10:30:00,53.57,53.85,53.56,53.82,113646.0,51.7126,51.9829,51.703,51.9539,113646.0
2019-10-15 10:40:00,53.83,53.99,53.7,53.7,328671.0,51.9636,52.1181,51.8381,51.8381,328671.0
2019-10-15 10:50:00,53.69,53.82,53.69,53.77,116578.0,51.8285,51.9539,51.8285,51.9057,116578.0
2019-10-15 11:00:00,53.77,53.85,53.74,53.79,161577.0,51.9057,51.9829,51.8767,51.925,161577.0
2019-10-15 11:10:00,53.79,53.85,53.66,53.68,84387.0,51.925,51.9829,51.7995,51.8188,84387.0
2019-10-15 11:20:00,53.68,53.76,53.63,53.71,104609.0,51.8188,51.896,51.7705,51.8478,104609.0
2019-10-15 11:30:00,53.71,53.81,53.68,53.76,115826.0,51.8478,51.9443,51.8188,51.896,115826.0
2019-10-15 11:40:00,53.76,53.77,53.68,53.72,58482.0,51.896,51.9057,51.8188,51.8574,58482.0
2019-10-15 11:50:00,53.72,53.79,53.66,53.66,81251.0,51.8574,51.925,51.7995,51.7995,81251.0
2019-10-15 12:00:00,53.67,53.87,53.64,53.81,212023.0,51.8091,52.0022,51.7802,51.9443,212023.0
2019-10-15 12:10:00,53.81,53.95,53.8,53.91,154464.0,51.9443,52.0794,51.9346,52.0408,154464.0
2019-10-15 12:20:00,53.9,53.93,53.77,53.82,122162.0,52.0312,52.0601,51.9057,51.9539,122162.0
2019-10-15 12:30:00,53.81,53.89,53.81,53.88,78604.0,51.9443,52.0215,51.9443,52.0119,78604.0
2019-10-15 12:40:00,53.88,53.9,53.78,53.78,94921.0,52.0119,52.0312,51.9153,51.9153,94921.0
2019-10-15 12:50:00,53.78,53.9,53.77,53.84,83788.0,51.9153,52.0312,51.9057,51.9733,83788.0
2019-10-15 13:00:00,53.85,53.92,53.79,53.82,136662.0,51.9829,52.0505,51.925,51.9539,136662.0
2019-10-15 13:10:00,53.82,53.89,53.79,53.87,279798.0,51.9539,52.0215,51.925,52.0022,279798.0
2019-10-15 13:20:00,53.87,53.88,53.83,53.87,57131.0,52.0022,52.0119,51.9636,52.0022,57131.0
2019-10-15 13:30:00,53.89,53.9,53.75,53.81,77619.0,52.0215,52.0312,51.8864,51.9443,77619.0
2019-10-15 13:40:00,53.8,53.83,53.76,53.83,58369.0,51.9346,51.9636,51.896,51.9636,58369.0
2019-10-15 13:50:00,53.82,53.84,53.78,53.79,133489.0,51.9539,51.9733,51.9153,51.925,133489.0
2019-10-15 14:00:00,53.79,53.8,53.68,53.74,82152.0,51.925,51.9346,51.8188,51.8767,82152.0
2019-10-15 14:10:00,53.73,53.77,53.7,53.73,50887.0,51.8671,51.9057,51.8381,51.8671,50887.0
2019-10-15 14:20:00,53.72,53.78,53.72,53.75,75812.0,51.8574,51.9153,51.8574,51.8864,75812.0
2019-10-15 14:30:00,53.76,53.76,53.64,53.68,123957.0,51.896,51.896,51.7802,51.8188,123957.0
2019-10-15 14:40:00,53.69,53.73,53.67,53.68,73340.0,51.8285,51.8671,51.8091,51.8188,73340.0
2019-10-15 14:50:00,53.67,53.68,53.52,53.57,126217.0,51.8091,51.8188,51.6643,51.7126,126217.0
2019-10-15 15:00:00,53.56,53.57,53.47,53.55,174175.0,51.703,51.7126,51.6161,51.6933,174175.0
2019-10-15 15:10:00,53.55,53.61,53.51,53.54,175277.0,51.6933,51.7512,51.6547,51.6837,175277.0
2019-10-15 15:20:00,53.54,53.69,53.53,53.69,102373.0,51.6837,51.8285,51.674,51.8285,102373.0
2019-10-15 15:30:00,53.69,53.74,53.67,53.69,125132.0,51.8285,51.8767,51.8091,51.8285,125132.0
2019-10-15 15:40:00,53.7,53.73,53.61,53.65,295666.0,51.8381,51.8671,51.7512,51.7898,295666.0
2019-10-15 15:50:00,53.64,53.68,53.55,53.64,654621.0,51.7802,51.8188,51.6933,51.7802,654621.0
2019-10-16 09:30:00,53.75,54.13,53.75,54.01,367872.0,51.8864,52.2532,51.8864,52.1374,367872.0
2019-10-16 09:40:00,54.01,54.07,53.77,53.93,172873.0,52.1374,52.1953,51.9057,52.0601,172873.0
2019-10-16 09:50:00,53.93,53.94,53.68,53.74,128744.0,52.0601,52.0698,51.8188,51.8767,128744.0
2019-10-16 10:00:00,53.73,53.74,53.46,53.65,231540.0,51.8671,51.8767,51.6064,51.7898,231540.0
2019-10-16 10:10:00,53.65,53.86,53.6,53.85,73063.0,51.7898,51.9926,51.7416,51.9829,73063.0
2019-10-16 10:20:00,53.83,53.91,53.74,53.77,140251.0,51.9636,52.0408,51.8767,51.9057,140251.0
2019-10-16 10:30:00,53.77,53.79,53.65,53.71,91319.0,51.9057,51.925,51.7898,51.8478,91319.0
2019-10-16 10:40:00,53.71,53.88,53.71,53.76,143762.0,51.8478,52.0119,51.8478,51.896,143762.0
2019-10-16 10:50:00,53.77,53.85,53.6,53.75,164819.0,51.9057,51.9829,51.7416,51.8864,164819.0
2019-10-16 11:00:00,53.75,53.85,53.66,53.75,171470.0,51.8864,51.9829,51.7995,51.8864,171470.0
2019-10-16 11:10:00,53.75,53.84,53.74,53.79,124588.0,51.8864,51.9733,51.8767,51.925,124588.0
2019-10-16 11:20:00,53.8,53.84,53.71,53.78,79590.0,51.9346,51.9733,51.8478,51.9153,79590.0
2019-10-16 11:30:00,53.79,53.83,53.7,53.78,131055.0,51.925,51.9636,51.8381,51.9153,131055.0
2019-10-16 11:40:00,53.79,53.84,53.76,53.84,69301.0,51.925,51.9733,51.896,51.9733,69301.0
2019-10-16 11:50:00,53.84,53.84,53.78,53.79,39593.0,51.9733,51.9733,51.9153,51.925,39593.0
2019-10-16 12:00:00,53.78,53.81,53.72,53.74,47563.0,51.9153,51.9443,51.8574,51.8767,47563.0
2019-10-16 12:10:00,53.74,53.75,53.67,53.69,43272.0,51.8767,51.8864,51.8091,51.8285,43272.0
2019-10-16 12:20:00,53.69,53.7,53.62,53.66,69651.0,51.8285,51.8381,51.7609,51.7995,69651.0
2019-10-16 12:30:00,53.66,53.66,53.58,53.59,43016.0,51.7995,51.7995,51.7223,51.7319,43016.0
2019-10-16 12:40:00,53.58,53.59,53.56,53.57,30989.0,51.7223,51.7319,51.703,51.7126,30989.0
2019-10-16 12:50:00,53.57,53.66,53.55,53.64,115307.0,51.7126,51.7995,51.6933,51.7802,115307.0
2019-10-16 13:00:00,53.63,53.69,53.63,53.63,86118.0,51.7705,51.8285,51.7705,51.7705,86118.0
2019-10-16 13:10:00,53.62,53.67,53.57,53.57,43691.0,51.7609,51.8091,51.7126,51.7126,43691.0
2019-10-16 13:20:00,53.57,53.58,53.48,53.48,57483.0,51.7126,51.7223,51.6257,51.6257,57483.0
2019-10-16 13:30:00,53.48,53.53,53.46,53.51,51735.0,51.6257,51.674,51.6064,51.6547,51735.0
2019-10-16 13:40:00,53.51,53.58,53.48,53.53,103574.0,51.6547,51.7223,51.6257,51.674,103574.0
2019-10-16 13:50:00,53.52,53.58,53.49,53.49,54034.0,51.6643,51.7223,51.6354,51.6354,54034.0
2019-10-16 14:00:00,53.5,53.58,53.49,53.55,88838.0,51.645,51.7223,51.6354,51.6933,88838.0
2019-10-16 14:10:00,53.55,53.57,53.53,53.57,34230.0,51.6933,51.7126,51.674,51.7126,34230.0
2019-10-16 14:20:00,53.57,53.66,53.55,53.57,80576.0,51.7126,51.7995,51.6933,51.7126,80576.0
2019-10-16 14:30:00,53.56,53.57,53.42,53.44,79797.0,51.703,51.7126,51.5678,51.5871,79797.0
2019-10-16 14:40:00,53.43,53.45,53.34,53.38,60190.0,51.5775,51.5968,51.4906,51.5292,60190.0
2019-10-16 14:50:00,53.38,53.42,53.35,53.4,65198.0,51.5292,51.5678,51.5002,51.5485,65198.0
2019-10-16 15:00:00,53.39,53.43,53.37,53.43,55919.0,51.5389,51.5775,51.5195,51.5775,55919.0
2019-10-16 15:10:00,53.43,53.46,53.36,53.44,58587.0,51.5775,51.6064,51.5099,51.5871,58587.0
2019-10-16 15:20:00,53.44,53.46,53.35,53.36,78235.0,51.5871,51.6064,51.5002,51.5099,78235.0
2019-10-16 15:30:00,53.36,53.4,53.3,53.38,124992.0,51.5099,51.5485,51.452,51.5292,124992.0
2019-10-16 15:40:00,53.38,53.38,53.2,53.21,164049.0,51.5292,51.5292,51.3554,51.3651,164049.0
2019-10-16 15:50:00,53.21,53.24,53.07,53.15,676451.0,51.3651,51.3941,51.2299,51.3072,676451.0
2019-10-17 09:30:00,53.52,53.57,53.4,53.5,199903.0,51.6643,51.7126,51.5485,51.645,199903.0
2019-10-17 09:40:00,53.48,53.76,53.47,53.72,166424.0,51.6257,51.896,51.6161,51.8574,166424.0
2019-10-17 09:50:00,53.71,53.75,53.58,53.6,138543.0,51.8478,51.8864,51.7223,51.7416,138543.0
2019-10-17 10:00:00,53.59,53.69,53.5,53.56,94533.0,51.7319,51.8285,51.645,51.703,94533.0
2019-10-17 10:10:00,53.56,53.67,53.52,53.61,73925.0,51.703,51.8091,51.6643,51.7512,73925.0
2019-10-17 10:20:00,53.61,53.74,53.59,53.64,88153.0,51.7512,51.8767,51.7319,51.7802,88153.0
2019-10-17 10:30:00,53.64,53.68,53.5,53.52,90017.0,51.7802,51.8188,51.645,51.6643,90017.0
2019-10-17 10:40:00,53.53,53.59,53.49,53.54,51670.0,51.674,51.7319,51.6354,51.6837,51670.0
2019-10-17 10:50:00,53.53,53.56,53.48,53.51,55865.0,51.674,51.703,51.6257,51.6547,55865.0
2019-10-17 11:00:00,53.49,53.54,53.42,53.49,100519.0,51.6354,51.6837,51.5678,51.6354,100519.0
2019-10-17 11:10:00,53.49,53.49,53.32,53.4,75552.0,51.6354,51.6354,51.4713,51.5485,75552.0
2019-10-17 11:20:00,53.4,53.51,53.34,53.45,76604.0,51.5485,51.6547,51.4906,51.5968,76604.0
2019-10-17 11:30:00,53.46,53.52,53.4,53.51,115187.0,51.6064,51.6643,51.5485,51.6547,115187.0
2019-10-17 11:40:00,53.5,53.64,53.46,53.61,97943.0,51.645,51.7802,51.6064,51.7512,97943.0
2019-10-17 11:50:00,53.6,53.6,53.44,53.46,68805.0,51.7416,51.7416,51.5871,51.6064,68805.0
2019-10-17 12:00:00,53.46,53.49,53.4,53.48,69872.0,51.6064,51.6354,51.5485,51.6257,69872.0
2019-10-17 12:10:00,53.48,53.49,53.41,53.45,53916.0,51.6257,51.6354,51.5582,51.5968,53916.0
2019-10-17 12:20:00,53.45,53.47,53.37,53.43,100440.0,51.5968,51.6161,51.5195,51.5775,100440.0
2019-10-17 12:30:00,53.44,53.53,53.43,53.51,47207.0,51.5871,51.674,51.5775,51.6547,47207.0
2019-10-17 12:40:00,53.52,53.56,53.5,53.53,72099.0,51.6643,51.703,51.645,51.674,72099.0
2019-10-17 12:50:00,53.53,53.53,53.44,53.45,60117.0,51.674,51.674,51.5871,51.5968,60117.0
2019-10-17 13:00:00,53.45,53.47,53.39,53.45,52955.0,51.5968,51.6161,51.5389,51.5968,52955.0
2019-10-17 13:10:00,53.46,53.47,53.39,53.44,49641.0,51.6064,51.6161,51.5389,51.5871,49641.0
2019-10-17 13:20:00,53.43,53.45,53.4,53.45,76265.0,51.5775,51.5968,51.5485,51.5968,76265.0
2019-10-17 13:30:00,53.45,53.58,53.44,53.58,103638.0,51.5968,51.7223,51.5871,51.7223,103638.0
2019-10-17 13:40:00,53.57,53.6,53.44,53.47,91374.0,51.7126,51.7416,51.5871,51.6161,91374.0
2019-10-17 13:50:00,53.47,53.47,53.32,53.32,92481.0,51.6161,51.6161,51.4713,51.4713,92481.0
2019-10-17 14:00:00,53.33,53.33,53.25,53.3,67829.0,51.4809,51.4809,51.4037,51.452,67829.0
2019-10-17 14:10:00,53.31,53.41,53.3,53.36,49501.0,51.4616,51.5582,51.452,51.5099,49501.0
2019-10-17 14:20:00,53.35,53.38,53.32,53.35,29392.0,51.5002,51.5292,51.4713,51.5002,29392.0
2019-10-17 14:30:00,53.35,53.37,53.33,53.35,25175.0,51.5002,51.5195,51.4809,51.5002,25175.0
2019-10-17 14:40:00,53.36,53.38,53.32,53.34,27711.0,51.5099,51.5292,51.4713,51.4906,27711.0
2019-10-17 14:50:00,53.35,53.4,53.34,53.39,62755.0,51.5002,51.5485,51.4906,51.5389,62755.0
2019-10-17 15:00:00,53.4,53.44,53.37,53.38,67452.0,51.5485,51.5871,51.5195,51.5292,67452.0
2019-10-17 15:10:00,53.39,53.4,53.37,53.39,58034.0,51.5389,51.5485,51.5195,51.5389,58034.0
2019-10-17 15:20:00,53.39,53.4,53.34,53.37,47787.0,51.5389,51.5485,51.4906,51.5195,47787.0
2019-10-17 15:30:00,53.38,53.38,53.31,53.33,65723.0,51.5292,51.5292,51.4616,51.4809,65723.0
2019-10-17 15:40:00,53.33,53.35,53.3,53.3,96795.0,51.4809,51.5002,51.452,51.452,96795.0
2019-10-17 15:50:00,53.29,53.43,53.28,53.37,243886.0,51.4423,51.5775,51.4327,51.5195,243886.0
2019-10-18 09:30:00,53.19,53.72,53.18,53.66,363179.0,51.3458,51.8574,51.3361,51.7995,363179.0
2019-10-18 09:40:00,53.67,53.83,53.64,53.78,109280.0,51.8091,51.9636,51.7802,51.9153,109280.0
2019-10-18 09:50:00,53.77,53.83,53.64,53.81,70523.0,51.9057,51.9636,51.7802,51.9443,70523.0
2019-10-18 10:00:00,53.82,53.83,53.67,53.73,108759.0,51.9539,51.9636,51.8091,51.8671,108759.0
2019-10-18 10:10:00,53.73,53.76,53.61,53.74,63127.0,51.8671,51.896,51.7512,51.8767,63127.0
2019-10-18 10:20:00,53.73,53.75,53.66,53.75,48455.0,51.8671,51.8864,51.7995,51.8864,48455.0
2019-10-18 10:30:00,53.74,53.76,53.65,53.67,62346.0,51.8767,51.896,51.7898,51.8091,62346.0
2019-10-18 10:40:00,53.68,53.68,53.58,53.63,41451.0,51.8188,51.8188,51.7223,51.7705,41451.0
2019-10-18 10:50:00,53.62,53.67,53.58,53.63,90331.0,51.7609,51.8091,51.7223,51.7705,90331.0
2019-10-18 11:00:00,53.64,53.64,53.59,53.6,31256.0,51.7802,51.7802,51.7319,51.7416,31256.0
2019-10-18 11:10:00,53.6,53.67,53.59,53.64,65655.0,51.7416,51.8091,51.7319,51.7802,65655.0
2019-10-18 11:20:00,53.64,53.66,53.6,53.66,75796.0,51.7802,51.7995,51.7416,51.7995,75796.0
2019-10-18 11:30:00,53.66,53.69,53.59,53.67,72541.0,51.7995,51.8285,51.7319,51.8091,72541.0
2019-10-18 11:40:00,53.66,53.7,53.62,53.64,31172.0,51.7995,51.8381,51.7609,51.7802,31172.0
2019-10-18 11:50:00,53.64,53.67,53.61,53.65,83485.0,51.7802,51.8091,51.7512,51.7898,83485.0
2019-10-18 12:00:00,53.65,53.77,53.62,53.75,73496.0,51.7898,51.9057,51.7609,51.8864,73496.0
2019-10-18 12:10:00,53.74,53.76,53.61,53.63,49793.0,51.8767,51.896,51.7512,51.7705,49793.0
2019-10-18 12:20:00,53.63,53.65,53.51,53.64,103022.0,51.7705,51.7898,51.6547,51.7802,103022.0
2019-10-18 12:30:00,53.65,53.68,53.6,53.64,45825.0,51.7898,51.8188,51.7416,51.7802,45825.0
2019-10-18 12:40:00,53.64,53.73,53.63,53.71,52739.0,51.7802,51.8671,51.7705,51.8478,52739.0
2019-10-18 12:50:00,53.73,53.74,53.69,53.71,54403.0,51.8671,51.8767,51.8285,51.8478,54403.0
2019-10-18 13:00:00,53.7,53.71,53.55,53.62,77479.0,51.8381,51.8478,51.6933,51.7609,77479.0
2019-10-18 13:10:00,53.63,53.72,53.62,53.72,79732.0,51.7705,51.8574,51.7609,51.8574,79732.0
2019-10-18 13:20:00,53.73,53.76,53.7,53.72,50148.0,51.8671,51.896,51.8381,51.8574,50148.0
2019-10-18 13:30:00,53.72,53.79,53.72,53.78,48875.0,51.8574,51.925,51.8574,51.9153,48875.0
2019-10-18 13:40:00,53.77,53.86,53.75,53.85,94901.0,51.9057,51.9926,51.8864,51.9829,94901.0
2019-10-18 13:50:00,53.85,53.92,53.83,53.92,107336.0,51.9829,52.0505,51.9636,52.0505,107336.0
2019-10-18 14:00:00,53.93,53.99,53.89,53.95,89952.0,52.0601,52.1181,52.0215,52.0794,89952.0
2019-10-18 14:10:00,53.95,53.95,53.83,53.87,73604.0,52.0794,52.0794,51.9636,52.0022,73604.0
2019-10-18 14:20:00,53.87,53.9,53.86,53.87,48984.0,52.0022,52.0312,51.9926,52.0022,48984.0
2019-10-18 14:30:00,53.87,53.92,53.81,53.82,101553.0,52.0022,52.0505,51.9443,51.9539,101553.0
2019-10-18 14:40:00,53.82,53.83,53.77,53.79,55660.0,51.9539,51.9636,51.9057,51.925,55660.0
2019-10-18 14:50:00,53.79,53.85,53.76,53.85,41462.0,51.925,51.9829,51.896,51.9829,41462.0
2019-10-18 15:00:00,53.85,53.86,53.75,53.76,83814.0,51.9829,51.9926,51.8864,51.896,83814.0
2019-10-18 15:10:00,53.76,53.79,53.71,53.71,62553.0,51.896,51.925,51.8478,51.8478,62553.0
2019-10-18 15:20:00,53.72,53.74,53.67,53.7,68194.0,51.8574,51.8767,51.8091,51.8381,68194.0
2019-10-18 15:30:00,53.7,53.7,53.61,53.62,153784.0,51.8381,51.8381,51.7512,51.7609,153784.0
2019-10-18 15:40:00,53.62,53.63,53.56,53.6,225583.0,51.7609,51.7705,51.703,51.7416,225583.0
2019-10-18 15:50:00,53.59,53.89,53.57,53.82,1490774.0,51.7319,52.0215,51.7126,51.9539,1490774.0
2019-10-21 09:30:00,54.19,54.49,54.1,54.48,257600.0,52.3111,52.6007,52.2242,52.5911,257600.0
2019-10-21 09:40:00,54.48,54.52,54.28,54.45,173893.0,52.5911,52.6297,52.398,52.5621,173893.0
2019-10-21 09:50:00,54.45,54.56,54.41,54.54,249735.0,52.5621,52.6683,52.5235,52.649,249735.0
2019-10-21 10:00:00,54.54,54.89,54.47,54.86,358936.0,52.649,52.9868,52.5814,52.9579,358936.0
2019-10-21 10:10:00,54.87,54.98,54.83,54.86,192833.0,52.9675,53.0737,52.9289,52.9579,192833.0
2019-10-21 10:20:00,54.85,54.88,54.63,54.73,135196.0,52.9482,52.9772,52.7359,52.8324,135196.0
2019-10-21 10:30:00,54.73,54.85,54.71,54.75,99449.0,52.8324,52.9482,52.8131,52.8517,99449.0
2019-10-21 10:40:00,54.76,54.76,54.47,54.65,108275.0,52.8614,52.8614,52.5814,52.7552,108275.0
2019-10-21 10:50:00,54.65,54.76,54.57,54.76,79535.0,52.7552,52.8614,52.6779,52.8614,79535.0
2019-10-21 11:00:00,54.76,54.8,54.67,54.7,109244.0,52.8614,52.9,52.7745,52.8034,109244.0
2019-10-21 11:10:00,54.69,54.77,54.65,54.73,57595.0,52.7938,52.871,52.7552,52.8324,57595.0
2019-10-21 11:20:00,54.73,54.85,54.66,54.85,55394.0,52.8324,52.9482,52.7648,52.9482,55394.0
2019-10-21 11:30:00,54.85,54.86,54.68,54.73,116996.0,52.9482,52.9579,52.7841,52.8324,116996.0
2019-10-21 11:40:00,54.73,54.83,54.73,54.78,61270.0,52.8324,52.9289,52.8324,52.8807,61270.0
2019-10-21 11:50:00,54.77,54.83,54.74,54.76,61322.0,52.871,52.9289,52.842,52.8614,61322.0
2019-10-21 12:00:00,54.76,54.76,54.68,54.72,70624.0,52.8614,52.8614,52.7841,52.8227,70624.0
2019-10-21 12:10:00,54.71,54.75,54.69,54.74,73944.0,52.8131,52.8517,52.7938,52.842,73944.0
2019-10-21 12:20:00,54.75,54.79,54.7,54.79,76955.0,52.8517,52.8903,52.8034,52.8903,76955.0
2019-10-21 12:30:00,54.79,54.79,54.66,54.68,78004.0,52.8903,52.8903,52.7648,52.7841,78004.0
2019-10-21 12:40:00,54.67,54.75,54.65,54.75,57714.0,52.7745,52.8517,52.7552,52.8517,57714.0
2019-10-21 12:50:00,54.75,54.89,54.75,54.86,105571.0,52.8517,52.9868,52.8517,52.9579,105571.0
2019-10-21 13:00:00,54.86,54.86,54.79,54.83,95156.0,52.9579,52.9579,52.8903,52.9289,95156.0
2019-10-21 13:10:00,54.83,54.92,54.82,54.9,114437.0,52.9289,53.0158,52.9193,52.9965,114437.0
2019-10-21 13:20:00,54.9,54.96,54.87,54.95,106776.0,52.9965,53.0544,52.9675,53.0448,106776.0
2019-10-21 13:30:00,54.95,54.96,54.87,54.91,79909.0,53.0448,53.0544,52.9675,53.0062,79909.0
2019-10-21 13:40:00,54.91,54.92,54.86,54.88,64535.0,53.0062,53.0158,52.9579,52.9772,64535.0
2019-10-21 13:50:00,54.88,54.9,54.81,54.87,92763.0,52.9772,52.9965,52.9096,52.9675,92763.0
2019-10-21 14:00:00,54.87,54.89,54.71,54.73,138929.0,52.9675,52.9868,52.8131,52.8324,138929.0
2019-10-21 14:10:00,54.73,54.76,54.68,54.73,103426.0,52.8324,52.8614,52.7841,52.8324,103426.0
2019-10-21 14:20:00,54.73,54.74,54.56,54.57,111694.0,52.8324,52.842,52.6683,52.6779,111694.0
2019-10-21 14:30:00,54.57,54.63,54.51,54.57,91775.0,52.6779,52.7359,52.62,52.6779,91775.0
2019-10-21 14:40:00,54.58,54.58,54.5,54.55,84521.0,52.6876,52.6876,52.6104,52.6586,84521.0
2019-10-21 14:50:00,54.55,54.59,54.51,54.56,78841.0,52.6586,52.6972,52.62,52.6683,78841.0
2019-10-21 15:00:00,54.57,54.66,54.56,54.58,113504.0,52.6779,52.7648,52.6683,52.6876,113504.0
2019-10-21 15:10:00,54.58,54.66,54.58,54.62,85336.0,52.6876,52.7648,52.6876,52.7262,85336.0
2019-10-21 15:20:00,54.62,54.62,54.54,54.58,96946.0,52.7262,52.7262,52.649,52.6876,96946.0
2019-10-21 15:30:00,54.59,54.6,54.55,54.57,155317.0,52.6972,52.7069,52.6586,52.6779,155317.0
2019-10-21 15:40:00,54.56,54.7,54.55,54.67,190117.0,52.6683,52.8034,52.6586,52.7745,190117.0
2019-10-21 15:50:00,54.66,54.67,54.56,54.57,524188.0,52.7648,52.7745,52.6683,52.6779,524188.0
2019-10-22 09:30:00,54.69,54.8,54.23,54.36,285857.0,52.7938,52.9,52.3497,52.4752,285857.0
2019-10-22 09:40:00,54.38,54.41,54.06,54.25,159520.0,52.4945,52.5235,52.1856,52.369,159520.0
2019-10-22 09:50:00,54.25,54.33,54.16,54.24,101933.0,52.369,52.4463,52.2822,52.3594,101933.0
2019-10-22 10:00:00,54.24,54.26,54.11,54.21,109427.0,52.3594,52.3787,52.2339,52.3304,109427.0
2019-10-22 10:10:00,54.19,54.36,54.19,54.3,138029.0,52.3111,52.4752,52.3111,52.4173,138029.0
2019-10-22 10:20:00,54.29,54.35,54.28,54.34,137123.0,52.4076,52.4656,52.398,52.4559,137123.0
2019-10-22 10:30:00,54.33,54.49,54.31,54.47,102734.0,52.4463,52.6007,52.427,52.5814,102734.0
2019-10-22 10:40:00,54.46,54.57,54.44,54.55,56347.0,52.5718,52.6779,52.5524,52.6586,56347.0
2019-10-22 10:50:00,54.55,54.63,54.51,54.57,65606.0,52.6586,52.7359,52.62,52.6779,65606.0
2019-10-22 11:00:00,54.59,54.79,54.58,54.73,89561.0,52.6972,52.8903,52.6876,52.8324,89561.0
2019-10-22 11:10:00,54.73,54.78,54.66,54.75,93702.0,52.8324,52.8807,52.7648,52.8517,93702.0
2019-10-22 11:20:00,54.75,54.78,54.67,54.71,137590.0,52.8517,52.8807,52.7745,52.8131,137590.0
2019-10-22 11:30:00,54.7,54.81,54.7,54.8,89082.0,52.8034,52.9096,52.8034,52.9,89082.0
2019-10-22 11:40:00,54.8,54.89,54.78,54.87,75739.0,52.9,52.9868,52.8807,52.9675,75739.0
2019-10-22 11:50:00,54.87,54.87,54.8,54.82,72196.0,52.9675,52.9675,52.9,52.9193,72196.0
2019-10-22 12:00:00,54.82,54.93,54.79,54.93,69921.0,52.9193,53.0255,52.8903,53.0255,69921.0
2019-10-22 12:10:00,54.92,54.94,54.88,54.92,51417.0,53.0158,53.0351,52.9772,53.0158,51417.0
2019-10-22 12:20:00,54.92,54.96,54.78,54.79,92329.0,53.0158,53.0544,52.8807,52.8903,92329.0
2019-10-22 12:30:00,54.78,54.79,54.65,54.69,67608.0,52.8807,52.8903,52.7552,52.7938,67608.0
2019-10-22 12:40:00,54.69,54.79,54.68,54.76,44852.0,52.7938,52.8903,52.7841,52.8614,44852.0
2019-10-22 12:50:00,54.75,54.76,54.69,54.72,51046.0,52.8517,52.8614,52.7938,52.8227,51046.0
2019-10-22 13:00:00,54.73,54.74,54.62,54.64,105584.0,52.8324,52.842,52.7262,52.7455,105584.0
2019-10-22 13:10:00,54.65,54.67,54.58,54.66,93692.0,52.7552,52.7745,52.6876,52.7648,93692.0
2019-10-22 13:20:00,54.67,54.73,54.58,54.67,72548.0,52.7745,52.8324,52.6876,52.7745,72548.0
2019-10-22 13:30:00,54.66,54.75,54.63,54.73,51246.0,52.7648,52.8517,52.7359,52.8324,51246.0
2019-10-22 13:40:00,54.73,54.74,54.69,54.72,38905.0,52.8324,52.842,52.7938,52.8227,38905.0
2019-10-22 13:50:00,54.73,54.76,54.7,54.75,64655.0,52.8324,52.8614,52.8034,52.8517,64655.0
2019-10-22 14:00:00,54.75,54.84,54.74,54.83,71013.0,52.8517,52.9386,52.842,52.9289,71013.0
2019-10-22 14:10:00,54.84,54.88,54.8,54.85,85606.0,52.9386,52.9772,52.9,52.9482,85606.0
2019-10-22 14:20:00,54.85,54.87,54.68,54.73,89262.0,52.9482,52.9675,52.7841,52.8324,89262.0
2019-10-22 14:30:00,54.74,54.75,54.59,54.69,98075.0,52.842,52.8517,52.6972,52.7938,98075.0
2019-10-22 14:40:00,54.68,54.68,54.59,54.63,59296.0,52.7841,52.7841,52.6972,52.7359,59296.0
2019-10-22 14:50:00,54.63,54.64,54.55,54.58,84607.0,52.7359,52.7455,52.6586,52.6876,84607.0
2019-10-22 15:00:00,54.58,54.6,54.46,54.58,97566.0,52.6876,52.7069,52.5718,52.6876,97566.0
2019-10-22 15:10:00,54.59,54.61,54.53,54.61,63365.0,52.6972,52.7166,52.6393,52.7166,63365.0
2019-10-22 15:20:00,54.6,54.74,54.59,54.74,110287.0,52.7069,52.842,52.6972,52.842,110287.0
2019-10-22 15:30:00,54.73,54.75,54.65,54.68,106445.0,52.8324,52.8517,52.7552,52.7841,106445.0
2019-10-22 15:40:00,54.68,54.68,54.55,54.59,230106.0,52.7841,52.7841,52.6586,52.6972,230106.0
2019-10-22 15:50:00,54.59,54.66,54.54,54.64,426492.0,52.6972,52.7648,52.649,52.7455,426492.0
2019-10-23 09:30:00,54.05,54.24,53.79,53.81,209552.0,52.5662,52.751,52.3134,52.3328,209552.0
2019-10-23 09:40:00,53.81,53.81,53.64,53.8,150148.0,52.3328,52.3328,52.1675,52.3231,150148.0
2019-10-23 09:50:00,53.81,53.81,53.63,53.75,114664.0,52.3328,52.3328,52.1578,52.2745,114664.0
2019-10-23 10:00:00,53.73,53.9,53.65,53.85,111447.0,52.255,52.4204,52.1772,52.3717,111447.0
2019-10-23 10:10:00,53.86,53.93,53.74,53.86,98599.0,52.3815,52.4495,52.2648,52.3815,98599.0
2019-10-23 10:20:00,53.87,53.89,53.8,53.82,50954.0,52.3912,52.4106,52.3231,52.3426,50954.0
2019-10-23 10:30:00,53.81,53.87,53.78,53.83,89253.0,52.3328,52.3912,52.3037,52.3523,89253.0
2019-10-23 10:40:00,53.83,53.86,53.76,53.82,39674.0,52.3523,52.3815,52.2842,52.3426,39674.0
2019-10-23 10:50:00,53.81,53.88,53.74,53.88,46472.0,52.3328,52.4009,52.2648,52.4009,46472.0
2019-10-23 11:00:00,53.88,54.0,53.87,53.97,82278.0,52.4009,52.5176,52.3912,52.4884,82278.0
2019-10-23 11:10:00,53.97,54.03,53.92,53.93,82482.0,52.4884,52.5468,52.4398,52.4495,82482.0
2019-10-23 11:20:00,53.94,53.98,53.92,53.94,30309.0,52.4593,52.4982,52.4398,52.4593,30309.0
2019-10-23 11:30:00,53.94,53.95,53.87,53.9,61931.0,52.4593,52.469,52.3912,52.4204,61931.0
2019-10-23 11:40:00,53.91,53.97,53.84,53.85,53077.0,52.4301,52.4884,52.362,52.3717,53077.0
2019-10-23 11:50:00,53.85,53.9,53.81,53.87,48305.0,52.3717,52.4204,52.3328,52.3912,48305.0
2019-10-23 12:00:00,53.87,53.87,53.81,53.85,51170.0,52.3912,52.3912,52.3328,52.3717,51170.0
2019-10-23 12:10:00,53.85,53.96,53.84,53.96,58398.0,52.3717,52.4787,52.362,52.4787,58398.0
2019-10-23 12:20:00,53.96,53.96,53.9,53.92,40527.0,52.4787,52.4787,52.4204,52.4398,40527.0
2019-10-23 12:30:00,53.92,53.93,53.89,53.91,36748.0,52.4398,52.4495,52.4106,52.4301,36748.0
2019-10-23 12:40:00,53.92,53.94,53.84,53.85,39586.0,52.4398,52.4593,52.362,52.3717,39586.0
2019-10-23 12:50:00,53.84,53.91,53.82,53.89,59250.0,52.362,52.4301,52.3426,52.4106,59250.0
2019-10-23 13:00:00,53.89,53.94,53.89,53.92,25586.0,52.4106,52.4593,52.4106,52.4398,25586.0
2019-10-23 13:10:00,53.91,53.96,53.88,53.92,57391.0,52.4301,52.4787,52.4009,52.4398,57391.0
2019-10-23 13:20:00,53.91,53.93,53.88,53.89,34491.0,52.4301,52.4495,52.4009,52.4106,34491.0
2019-10-23 13:30:00,53.89,53.94,53.89,53.93,38545.0,52.4106,52.4593,52.4106,52.4495,38545.0
2019-10-23 13:40:00,53.92,53.97,53.92,53.94,62779.0,52.4398,52.4884,52.4398,52.4593,62779.0
2019-10-23 13:50:00,53.94,53.94,53.89,53.91,24087.0,52.4593,52.4593,52.4106,52.4301,24087.0
2019-10-23 14:00:00,53.91,53.92,53.88,53.89,31060.0,52.4301,52.4398,52.4009,52.4106,31060.0
2019-10-23 14:10:00,53.89,53.91,53.81,53.82,46762.0,52.4106,52.4301,52.3328,52.3426,46762.0
2019-10-23 14:20:00,53.82,53.85,53.78,53.78,46346.0,52.3426,52.3717,52.3037,52.3037,46346.0
2019-10-23 14:30:00,53.78,53.82,53.76,53.8,56634.0,52.3037,52.3426,52.2842,52.3231,56634.0
2019-10-23 14:40:00,53.8,53.84,53.79,53.8,52980.0,52.3231,52.362,52.3134,52.3231,52980.0
2019-10-23 14:50:00,53.8,53.81,53.75,53.78,57620.0,52.3231,52.3328,52.2745,52.3037,57620.0
2019-10-23 15:00:00,53.78,53.81,53.73,53.78,82372.0,52.3037,52.3328,52.255,52.3037,82372.0
2019-10-23 15:10:00,53.78,53.78,53.67,53.7,94568.0,52.3037,52.3037,52.1967,52.2259,94568.0
2019-10-23 15:20:00,53.71,53.76,53.7,53.76,83566.0,52.2356,52.2842,52.2259,52.2842,83566.0
2019-10-23 15:30:00,53.75,53.77,53.6,53.63,194710.0,52.2745,52.2939,52.1286,52.1578,194710.0
2019-10-23 15:40:00,53.64,53.74,53.63,53.74,200911.0,52.1675,52.2648,52.1578,52.2648,200911.0
2019-10-23 15:50:00,53.74,53.84,53.73,53.81,543585.0,52.2648,52.362,52.255,52.3328,543585.0
2019-10-24 09:30:00,54.3,54.5,54.1,54.29,314660.0,52.8094,53.0039,52.6149,52.7997,314660.0
2019-10-24 09:40:00,54.3,54.56,54.24,54.52,378312.0,52.8094,53.0622,52.751,53.0233,378312.0
2019-10-24 09:50:00,54.55,54.66,54.35,54.42,171283.0,53.0525,53.1595,52.858,52.9261,171283.0
2019-10-24 10:00:00,54.45,54.46,53.77,53.78,297674.0,52.9553,52.965,52.2939,52.3037,297674.0
2019-10-24 10:10:00,53.79,53.79,53.56,53.62,394235.0,52.3134,52.3134,52.0897,52.1481,394235.0
2019-10-24 10:20:00,53.6,53.82,53.5,53.7,250390.0,52.1286,52.3426,52.0313,52.2259,250390.0
2019-10-24 10:30:00,53.68,53.81,53.59,53.76,72988.0,52.2064,52.3328,52.1189,52.2842,72988.0
2019-10-24 10:40:00,53.76,53.81,53.69,53.76,79692.0,52.2842,52.3328,52.2161,52.2842,79692.0
2019-10-24 10:50:00,53.75,53.81,53.62,53.64,46207.0,52.2745,52.3328,52.1481,52.1675,46207.0
2019-10-24 11:00:00,53.65,53.79,53.61,53.78,38348.0,52.1772,52.3134,52.1383,52.3037,38348.0
2019-10-24 11:10:00,53.78,53.9,53.78,53.87,60213.0,52.3037,52.4204,52.3037,52.3912,60213.0
2019-10-24 11:20:00,53.86,54.01,53.86,53.89,95311.0,52.3815,52.5273,52.3815,52.4106,95311.0
2019-10-24 11:30:00,53.91,53.97,53.85,53.85,51744.0,52.4301,52.4884,52.3717,52.3717,51744.0
2019-10-24 11:40:00,53.86,53.94,53.84,53.91,37746.0,52.3815,52.4593,52.362,52.4301,37746.0
2019-10-24 11:50:00,53.91,53.96,53.84,53.87,45706.0,52.4301,52.4787,52.362,52.3912,45706.0
2019-10-24 12:00:00,53.88,53.95,53.82,53.85,29607.0,52.4009,52.469,52.3426,52.3717,29607.0
2019-10-24 12:10:00,53.85,53.85,53.71,53.77,54533.0,52.3717,52.3717,52.2356,52.2939,54533.0
2019-10-24 12:20:00,53.77,53.78,53.71,53.76,21660.0,52.2939,52.3037,52.2356,52.2842,21660.0
2019-10-24 12:30:00,53.76,53.78,53.72,53.76,23821.0,52.2842,52.3037,52.2453,52.2842,23821.0
2019-10-24 12:40:00,53.76,53.78,53.7,53.73,36649.0,52.2842,52.3037,52.2259,52.255,36649.0
2019-10-24 12:50:00,53.73,53.75,53.7,53.72,38614.0,52.255,52.2745,52.2259,52.2453,38614.0
2019-10-24 13:00:00,53.72,53.8,53.72,53.76,47992.0,52.2453,52.3231,52.2453,52.2842,47992.0
2019-10-24 13:10:00,53.75,53.76,53.68,53.75,54459.0,52.2745,52.2842,52.2064,52.2745,54459.0
2019-10-24 13:20:00,53.74,53.75,53.66,53.69,78603.0,52.2648,52.2745,52.187,52.2161,78603.0
2019-10-24 13:30:00,53.68,53.75,53.67,53.7,24375.0,52.2064,52.2745,52.1967,52.2259,24375.0
2019-10-24 13:40:00,53.71,53.72,53.5,53.52,55869.0,52.2356,52.2453,52.0313,52.0508,55869.0
2019-10-24 13:50:00,53.51,53.59,53.48,53.57,48867.0,52.0411,52.1189,52.0119,52.0994,48867.0
2019-10-24 14:00:00,53.57,53.69,53.56,53.63,41600.0,52.0994,52.2161,52.0897,52.1578,41600.0
2019-10-24 14:10:00,53.62,53.7,53.6,53.69,47846.0,52.1481,52.2259,52.1286,52.2161,47846.0
2019-10-24 14:20:00,53.7,53.84,53.68,53.74,62879.0,52.2259,52.362,52.2064,52.2648,62879.0
2019-10-24 14:30:00,53.74,53.86,53.7,53.78,44919.0,52.2648,52.3815,52.2259,52.3037,44919.0
2019-10-24 14:40:00,53.79,53.83,53.76,53.8,29038.0,52.3134,52.3523,52.2842,52.3231,29038.0
2019-10-24 14:50:00,53.81,53.87,53.81,53.86,46869.0,52.3328,52.3912,52.3328,52.3815,46869.0
2019-10-24 15:00:00,53.86,53.9,53.79,53.8,41768.0,52.3815,52.4204,52.3134,52.3231,41768.0
2019-10-24 15:10:00,53.8,53.81,53.75,53.79,38571.0,52.3231,52.3328,52.2745,52.3134,38571.0
2019-10-24 15:20:00,53.79,53.79,53.74,53.75,37405.0,52.3134,52.3134,52.2648,52.2745,37405.0
2019-10-24 15:30:00,53.75,53.77,53.68,53.75,60778.0,52.2745,52.2939,52.2064,52.2745,60778.0
2019-10-24 15:40:00,53.75,53.87,53.74,53.87,124746.0,52.2745,52.3912,52.2648,52.3912,124746.0
2019-10-24 15:50:00,53.87,53.89,53.76,53.77,238184.0,52.3912,52.4106,52.2842,52.2939,238184.0
2019-10-25 09:30:00,53.61,54.02,53.6,53.97,159845.0,52.1383,52.5371,52.1286,52.4884,159845.0
2019-10-25 09:40:00,53.98,54.3,53.98,54.23,119177.0,52.4982,52.8094,52.4982,52.7413,119177.0
2019-10-25 09:50:00,54.23,54.31,54.15,54.21,70918.0,52.7413,52.8191,52.6635,52.7219,70918.0
2019-10-25 10:00:00,54.21,54.37,54.17,54.35,104661.0,52.7219,52.8775,52.683,52.858,104661.0
2019-10-25 10:10:00,54.36,54.43,54.3,54.43,86420.0,52.8677,52.9358,52.8094,52.9358,86420.0
2019-10-25 10:20:00,54.43,54.52,54.38,54.48,84557.0,52.9358,53.0233,52.8872,52.9844,84557.0
2019-10-25 10:30:00,54.49,54.56,54.43,54.46,78287.0,52.9942,53.0622,52.9358,52.965,78287.0
2019-10-25 10:40:00,54.45,54.6,54.39,54.6,89722.0,52.9553,53.1011,52.8969,53.1011,89722.0
2019-10-25 10:50:00,54.6,54.65,54.59,54.63,55877.0,53.1011,53.1498,53.0914,53.1303,55877.0
2019-10-25 11:00:00,54.62,54.64,54.54,54.58,75884.0,53.1206,53.1401,53.0428,53.0817,75884.0
2019-10-25 11:10:00,54.59,54.73,54.55,54.69,171638.0,53.0914,53.2276,53.0525,53.1887,171638.0
2019-10-25 11:20:00,54.69,54.74,54.66,54.73,97607.0,53.1887,53.2373,53.1595,53.2276,97607.0
2019-10-25 11:30:00,54.73,54.73,54.55,54.58,78863.0,53.2276,53.2276,53.0525,53.0817,78863.0
2019-10-25 11:40:00,54.58,54.67,54.53,54.64,51818.0,53.0817,53.1692,53.0331,53.1401,51818.0
2019-10-25 11:50:00,54.63,54.64,54.57,54.63,30554.0,53.1303,53.1401,53.072,53.1303,30554.0
2019-10-25 12:00:00,54.63,54.64,54.55,54.58,42044.0,53.1303,53.1401,53.0525,53.0817,42044.0
2019-10-25 12:10:00,54.59,54.6,54.49,54.49,38266.0,53.0914,53.1011,52.9942,52.9942,38266.0
2019-10-25 12:20:00,54.5,54.59,54.46,54.55,65334.0,53.0039,53.0914,52.965,53.0525,65334.0
2019-10-25 12:30:00,54.55,54.62,54.54,54.6,25093.0,53.0525,53.1206,53.0428,53.1011,25093.0
2019-10-25 12:40:00,54.59,54.59,54.53,54.55,28130.0,53.0914,53.0914,53.0331,53.0525,28130.0
2019-10-25 12:50:00,54.55,54.55,54.41,54.46,52326.0,53.0525,53.0525,52.9164,52.965,52326.0
2019-10-25 13:00:00,54.47,54.51,54.45,54.48,38700.0,52.9747,53.0136,52.9553,52.9844,38700.0
2019-10-25 13:10:00,54.48,54.56,54.47,54.52,61531.0,52.9844,53.0622,52.9747,53.0233,61531.0
2019-10-25 13:20:00,54.51,54.6,54.51,54.6,31077.0,53.0136,53.1011,53.0136,53.1011,31077.0
2019-10-25 13:30:00,54.61,54.63,54.55,54.6,41939.0,53.1109,53.1303,53.0525,53.1011,41939.0
2019-10-25 13:40:00,54.61,54.64,54.57,54.61,36242.0,53.1109,53.1401,53.072,53.1109,36242.0
2019-10-25 13:50:00,54.61,54.62,54.55,54.59,32692.0,53.1109,53.1206,53.0525,53.0914,32692.0
2019-10-25 14:00:00,54.59,54.61,54.51,54.54,73564.0,53.0914,53.1109,53.0136,53.0428,73564.0
2019-10-25 14:10:00,54.55,54.56,54.51,54.54,44331.0,53.0525,53.0622,53.0136,53.0428,44331.0
2019-10-25 14:20:00,54.54,54.55,54.51,54.52,34593.0,53.0428,53.0525,53.0136,53.0233,34593.0
2019-10-25 14:30:00,54.52,54.55,54.5,54.53,46799.0,53.0233,53.0525,53.0039,53.0331,46799.0
2019-10-25 14:40:00,54.52,54.58,54.51,54.58,37891.0,53.0233,53.0817,53.0136,53.0817,37891.0
2019-10-25 14:50:00,54.57,54.6,54.53,54.59,72142.0,53.072,53.1011,53.0331,53.0914,72142.0
2019-10-25 15:00:00,54.59,54.61,54.52,54.56,70117.0,53.0914,53.1109,53.0233,53.0622,70117.0
2019-10-25 15:10:00,54.57,54.6,54.56,54.58,66421.0,53.072,53.1011,53.0622,53.0817,66421.0
2019-10-25 15:20:00,54.57,54.65,54.53,54.64,84347.0,53.072,53.1498,53.0331,53.1401,84347.0
2019-10-25 15:30:00,54.64,54.65,54.6,54.61,99913.0,53.1401,53.1498,53.1011,53.1109,99913.0
2019-10-25 15:40:00,54.61,54.66,54.58,54.59,140525.0,53.1109,53.1595,53.0817,53.0914,140525.0
2019-10-25 15:50:00,54.6,54.69,54.54,54.59,392644.0,53.1011,53.1887,53.0428,53.0914,392644.0
2019-10-28 09:30:00,54.72,55.16,54.72,55.15,172215.0,53.2179,53.6458,53.2179,53.6361,172215.0
2019-10-28 09:40:00,55.16,55.2,55.03,55.07,83767.0,53.6458,53.6847,53.5193,53.5582,83767.0
2019-10-28 09:50:00,55.07,55.15,55.06,55.13,81560.0,53.5582,53.6361,53.5485,53.6166,81560.0
2019-10-28 10:00:00,55.13,55.13,55.02,55.07,61027.0,53.6166,53.6166,53.5096,53.5582,61027.0
2019-10-28 10:10:00,55.07,55.14,54.98,55.12,85282.0,53.5582,53.6263,53.4707,53.6069,85282.0
2019-10-28 10:20:00,55.12,55.15,55.01,55.06,47971.0,53.6069,53.6361,53.4999,53.5485,47971.0
2019-10-28 10:30:00,55.07,55.15,55.05,55.11,64177.0,53.5582,53.6361,53.5388,53.5971,64177.0
2019-10-28 10:40:00,55.11,55.2,55.09,55.16,61130.0,53.5971,53.6847,53.5777,53.6458,61130.0
2019-10-28 10:50:00,55.16,55.17,55.07,55.12,64506.0,53.6458,53.6555,53.5582,53.6069,64506.0
2019-10-28 11:00:00,55.13,55.15,55.06,55.11,102001.0,53.6166,53.6361,53.5485,53.5971,102001.0
2019-10-28 11:10:00,55.1,55.22,55.1,55.17,95859.0,53.5874,53.7041,53.5874,53.6555,95859.0
2019-10-28 11:20:00,55.18,55.22,55.15,55.22,43298.0,53.6652,53.7041,53.6361,53.7041,43298.0
2019-10-28 11:30:00,55.22,55.22,55.14,55.14,50293.0,53.7041,53.7041,53.6263,53.6263,50293.0
2019-10-28 11:40:00,55.14,55.19,55.07,55.18,47093.0,53.6263,53.675,53.5582,53.6652,47093.0
2019-10-28 11:50:00,55.19,55.27,55.17,55.26,123121.0,53.675,53.7528,53.6555,53.743,123121.0
2019-10-28 12:00:00,55.26,55.27,55.18,55.22,67912.0,53.743,53.7528,53.6652,53.7041,67912.0
2019-10-28 12:10:00,55.23,55.25,55.2,55.23,31150.0,53.7139,53.7333,53.6847,53.7139,31150.0
2019-10-28 12:20:00,55.23,55.3,55.22,55.23,75731.0,53.7139,53.7819,53.7041,53.7139,75731.0
2019-10-28 12:30:00,55.23,55.24,55.16,55.22,46664.0,53.7139,53.7236,53.6458,53.7041,46664.0
2019-10-28 12:40:00,55.23,55.23,55.19,55.22,35430.0,53.7139,53.7139,53.675,53.7041,35430.0
2019-10-28 12:50:00,55.22,55.24,55.19,55.2,35054.0,53.7041,53.7236,53.675,53.6847,35054.0
2019-10-28 13:00:00,55.2,55.21,55.17,55.21,42680.0,53.6847,53.6944,53.6555,53.6944,42680.0
2019-10-28 13:10:00,55.2,55.21,55.1,55.15,40555.0,53.6847,53.6944,53.5874,53.6361,40555.0
2019-10-28 13:20:00,55.14,55.16,55.1,55.14,26849.0,53.6263,53.6458,53.5874,53.6263,26849.0
2019-10-28 13:30:00,55.14,55.17,55.12,55.16,29270.0,53.6263,53.6555,53.6069,53.6458,29270.0
2019-10-28 13:40:00,55.16,55.19,55.12,55.19,45842.0,53.6458,53.675,53.6069,53.675,45842.0
2019-10-28 13:50:00,55.19,55.23,55.16,55.23,62917.0,53.675,53.7139,53.6458,53.7139,62917.0
2019-10-28 14:00:00,55.23,55.32,55.22,55.31,73514.0,53.7139,53.8014,53.7041,53.7917,73514.0
2019-10-28 14:10:00,55.32,55.33,55.27,55.3,41582.0,53.8014,53.8111,53.7528,53.7819,41582.0
2019-10-28 14:20:00,55.31,55.33,55.27,55.3,37268.0,53.7917,53.8111,53.7528,53.7819,37268.0
2019-10-28 14:30:00,55.3,55.31,55.26,55.28,44620.0,53.7819,53.7917,53.743,53.7625,44620.0
2019-10-28 14:40:00,55.28,55.3,55.17,55.22,45136.0,53.7625,53.7819,53.6555,53.7041,45136.0
2019-10-28 14:50:00,55.22,55.23,55.17,55.2,98048.0,53.7041,53.7139,53.6555,53.6847,98048.0
2019-10-28 15:00:00,55.2,55.26,55.2,55.26,71463.0,53.6847,53.743,53.6847,53.743,71463.0
2019-10-28 15:10:00,55.26,55.33,55.25,55.3,85274.0,53.743,53.8111,53.7333,53.7819,85274.0
2019-10-28 15:20:00,55.3,55.33,55.24,55.25,89723.0,53.7819,53.8111,53.7236,53.7333,89723.0
2019-10-28 15:30:00,55.24,55.3,55.23,55.27,115383.0,53.7236,53.7819,53.7139,53.7528,115383.0
2019-10-28 15:40:00,55.27,55.29,55.2,55.28,125016.0,53.7528,53.7722,53.6847,53.7625,125016.0
2019-10-28 15:50:00,55.28,55.29,55.17,55.18,349228.0,53.7625,53.7722,53.6555,53.6652,349228.0
2019-10-29 09:30:00,55.14,55.3,55.11,55.3,163324.0,53.6263,53.7819,53.5971,53.7819,163324.0
2019-10-29 09:40:00,55.3,55.49,55.16,55.44,92132.0,53.7819,53.9667,53.6458,53.9181,92132.0
2019-10-29 09:50:00,55.44,55.51,55.31,55.34,84788.0,53.9181,53.9862,53.7917,53.8208,84788.0
2019-10-29 10:00:00,55.37,55.43,55.31,55.4,76947.0,53.85,53.9084,53.7917,53.8792,76947.0
2019-10-29 10:10:00,55.39,55.52,55.33,55.52,105714.0,53.8695,53.9959,53.8111,53.9959,105714.0
2019-10-29 10:20:00,55.51,55.53,55.47,55.5,65927.0,53.9862,54.0056,53.9473,53.9764,65927.0
2019-10-29 10:30:00,55.5,55.63,55.46,55.62,98037.0,53.9764,54.1029,53.9375,54.0931,98037.0
2019-10-29 10:40:00,55.63,55.75,55.58,55.74,88677.0,54.1029,54.2196,54.0542,54.2099,88677.0
2019-10-29 10:50:00,55.73,55.87,55.73,55.78,108065.0,54.2001,54.3363,54.2001,54.2488,108065.0
2019-10-29 11:00:00,55.78,55.81,55.74,55.79,103111.0,54.2488,54.2779,54.2099,54.2585,103111.0
2019-10-29 11:10:00,55.78,55.79,55.52,55.54,116689.0,54.2488,54.2585,53.9959,54.0153,116689.0
2019-10-29 11:20:00,55.55,55.57,55.48,55.55,140987.0,54.0251,54.0445,53.957,54.0251,140987.0
2019-10-29 11:30:00,55.55,55.56,55.47,55.52,61697.0,54.0251,54.0348,53.9473,53.9959,61697.0
2019-10-29 11:40:00,55.51,55.52,55.39,55.47,71077.0,53.9862,53.9959,53.8695,53.9473,71077.0
2019-10-29 11:50:00,55.46,55.54,55.36,55.41,84267.0,53.9375,54.0153,53.8403,53.8889,84267.0
2019-10-29 12:00:00,55.4,55.59,55.32,55.54,98796.0,53.8792,54.064,53.8014,54.0153,98796.0
2019-10-29 12:10:00,55.55,55.58,55.49,55.57,48760.0,54.0251,54.0542,53.9667,54.0445,48760.0
2019-10-29 12:20:00,55.56,55.64,55.56,55.58,63787.0,54.0348,54.1126,54.0348,54.0542,63787.0
2019-10-29 12:30:00,55.58,55.66,55.56,55.63,89916.0,54.0542,54.1321,54.0348,54.1029,89916.0
2019-10-29 12:40:00,55.63,55.65,55.57,55.63,44455.0,54.1029,54.1223,54.0445,54.1029,44455.0
2019-10-29 12:50:00,55.63,55.73,55.6,55.68,98175.0,54.1029,54.2001,54.0737,54.1515,98175.0
2019-10-29 13:00:00,55.69,55.75,55.66,55.68,48477.0,54.1612,54.2196,54.1321,54.1515,48477.0
2019-10-29 13:10:00,55.68,55.71,55.64,55.68,46499.0,54.1515,54.1807,54.1126,54.1515,46499.0
2019-10-29 13:20:00,55.67,55.69,55.62,55.63,42251.0,54.1418,54.1612,54.0931,54.1029,42251.0
2019-10-29 13:30:00,55.62,55.65,55.58,55.63,45460.0,54.0931,54.1223,54.0542,54.1029,45460.0
2019-10-29 13:40:00,55.62,55.65,55.59,55.62,40246.0,54.0931,54.1223,54.064,54.0931,40246.0
2019-10-29 13:50:00,55.62,55.65,55.61,55.64,32922.0,54.0931,54.1223,54.0834,54.1126,32922.0
2019-10-29 14:00:00,55.63,55.63,55.55,55.6,44111.0,54.1029,54.1029,54.0251,54.0737,44111.0
2019-10-29 14:10:00,55.6,55.61,55.52,55.53,32606.0,54.0737,54.0834,53.9959,54.0056,32606.0
2019-10-29 14:20:00,55.53,55.62,55.51,55.62,72403.0,54.0056,54.0931,53.9862,54.0931,72403.0
2019-10-29 14:30:00,55.61,55.64,55.53,55.56,53718.0,54.0834,54.1126,54.0056,54.0348,53718.0
2019-10-29 14:40:00,55.57,55.57,55.42,55.47,91367.0,54.0445,54.0445,53.8986,53.9473,91367.0
2019-10-29 14:50:00,55.48,55.5,55.37,55.38,30644.0,53.957,53.9764,53.85,53.8597,30644.0
2019-10-29 15:00:00,55.38,55.45,55.35,55.41,91037.0,53.8597,53.9278,53.8306,53.8889,91037.0
2019-10-29 15:10:00,55.41,55.5,55.4,55.48,58498.0,53.8889,53.9764,53.8792,53.957,58498.0
2019-10-29 15:20:00,55.48,55.55,55.46,55.53,70698.0,53.957,54.0251,53.9375,54.0056,70698.0
2019-10-29 15:30:00,55.52,55.53,55.37,55.37,73795.0,53.9959,54.0056,53.85,53.85,73795.0
2019-10-29 15:40:00,55.37,55.39,55.28,55.29,125637.0,53.85,53.8695,53.7625,53.7722,125637.0
2019-10-29 15:50:00,55.29,55.38,55.28,55.38,409942.0,53.7722,53.8597,53.7625,53.8597,409942.0
2019-10-30 09:30:00,55.36,55.41,55.13,55.28,98908.0,53.8403,53.8889,53.6166,53.7625,98908.0
2019-10-30 09:40:00,55.28,55.28,55.18,55.19,44720.0,53.7625,53.7625,53.6652,53.675,44720.0
2019-10-30 09:50:00,55.19,55.19,55.05,55.05,41248.0,53.675,53.675,53.5388,53.5388,41248.0
2019-10-30 10:00:00,55.04,55.09,54.85,55.04,97032.0,53.5291,53.5777,53.3443,53.5291,97032.0
2019-10-30 10:10:00,55.05,55.06,54.98,55.05,60641.0,53.5388,53.5485,53.4707,53.5388,60641.0
2019-10-30 10:20:00,55.04,55.07,54.98,55.03,32184.0,53.5291,53.5582,53.4707,53.5193,32184.0
2019-10-30 10:30:00,55.02,55.07,54.88,54.92,71648.0,53.5096,53.5582,53.3735,53.4124,71648.0
2019-10-30 10:40:00,54.91,54.97,54.9,54.9,53099.0,53.4026,53.461,53.3929,53.3929,53099.0
2019-10-30 10:50:00,54.91,54.99,54.9,54.98,34916.0,53.4026,53.4804,53.3929,53.4707,34916.0
2019-10-30 11:00:00,54.98,55.11,54.96,55.07,56452.0,53.4707,53.5971,53.4513,53.5582,56452.0
2019-10-30 11:10:00,55.07,55.08,54.99,55.0,30559.0,53.5582,53.568,53.4804,53.4902,30559.0
2019-10-30 11:20:00,54.99,55.01,54.9,54.91,36529.0,53.4804,53.4999,53.3929,53.4026,36529.0
2019-10-30 11:30:00,54.91,54.97,54.9,54.93,40683.0,53.4026,53.461,53.3929,53.4221,40683.0
2019-10-30 11:40:00,54.93,54.96,54.9,54.95,23931.0,53.4221,53.4513,53.3929,53.4415,23931.0
2019-10-30 11:50:00,54.95,54.98,54.92,54.95,29376.0,53.4415,53.4707,53.4124,53.4415,29376.0
2019-10-30 12:00:00,54.95,54.98,54.93,54.95,37626.0,53.4415,53.4707,53.4221,53.4415,37626.0
2019-10-30 12:10:00,54.95,54.95,54.8,54.84,104202.0,53.4415,53.4415,53.2957,53.3346,104202.0
2019-10-30 12:20:00,54.85,54.91,54.85,54.91,27337.0,53.3443,53.4026,53.3443,53.4026,27337.0
2019-10-30 12:30:00,54.91,54.99,54.9,54.98,50299.0,53.4026,53.4804,53.3929,53.4707,50299.0
2019-10-30 12:40:00,54.98,54.99,54.91,54.93,32402.0,53.4707,53.4804,53.4026,53.4221,32402.0
2019-10-30 12:50:00,54.93,55.06,54.9,55.06,54912.0,53.4221,53.5485,53.3929,53.5485,54912.0
2019-10-30 13:00:00,55.07,55.13,55.03,55.08,75050.0,53.5582,53.6166,53.5193,53.568,75050.0
2019-10-30 13:10:00,55.07,55.1,55.03,55.05,99559.0,53.5582,53.5874,53.5193,53.5388,99559.0
2019-10-30 13:20:00,55.07,55.09,55.03,55.08,47353.0,53.5582,53.5777,53.5193,53.568,47353.0
2019-10-30 13:30:00,55.09,55.13,55.01,55.11,39072.0,53.5777,53.6166,53.4999,53.5971,39072.0
2019-10-30 13:40:00,55.12,55.21,55.11,55.14,82955.0,53.6069,53.6944,53.5971,53.6263,82955.0
2019-10-30 13:50:00,55.13,55.13,55.04,55.06,61455.0,53.6166,53.6166,53.5291,53.5485,61455.0
2019-10-30 14:00:00,55.08,55.21,55.0,55.04,62001.0,53.568,53.6944,53.4902,53.5291,62001.0
2019-10-30 14:10:00,55.04,55.18,55.03,55.13,71399.0,53.5291,53.6652,53.5193,53.6166,71399.0
2019-10-30 14:20:00,55.13,55.2,55.1,55.17,74899.0,53.6166,53.6847,53.5874,53.6555,74899.0
2019-10-30 14:30:00,55.18,55.22,55.09,55.13,77194.0,53.6652,53.7041,53.5777,53.6166,77194.0
2019-10-30 14:40:00,55.15,55.22,55.13,55.22,59724.0,53.6361,53.7041,53.6166,53.7041,59724.0
2019-10-30 14:50:00,55.21,55.31,55.21,55.28,77931.0,53.6944,53.7917,53.6944,53.7625,77931.0
2019-10-30 15:00:00,55.29,55.31,55.26,55.28,75490.0,53.7722,53.7917,53.743,53.7625,75490.0
2019-10-30 15:10:00,55.3,55.31,55.22,55.24,81653.0,53.7819,53.7917,53.7041,53.7236,81653.0
2019-10-30 15:20:00,55.24,55.38,55.24,55.3,87422.0,53.7236,53.8597,53.7236,53.7819,87422.0
2019-10-30 15:30:00,55.3,55.34,55.25,55.3,113453.0,53.7819,53.8208,53.7333,53.7819,113453.0
2019-10-30 15:40:00,55.3,55.34,55.19,55.21,125787.0,53.7819,53.8208,53.675,53.6944,125787.0
2019-10-30 15:50:00,55.21,55.36,55.2,55.34,261143.0,53.6944,53.8403,53.6847,53.8208,261143.0
2019-10-31 09:30:00,55.02,55.2,54.81,54.85,137006.0,53.5096,53.6847,53.3054,53.3443,137006.0
2019-10-31 09:40:00,54.84,54.93,54.71,54.72,145950.0,53.3346,53.4221,53.2081,53.2179,145950.0
2019-10-31 09:50:00,54.72,54.86,54.64,54.8,117508.0,53.2179,53.354,53.1401,53.2957,117508.0
2019-10-31 10:00:00,54.8,54.81,54.57,54.67,81216.0,53.2957,53.3054,53.072,53.1692,81216.0
2019-10-31 10:10:00,54.66,54.66,54.53,54.63,104546.0,53.1595,53.1595,53.0331,53.1303,104546.0
2019-10-31 10:20:00,54.63,54.66,54.44,54.5,143382.0,53.1303,53.1595,52.9455,53.0039,143382.0
2019-10-31 10:30:00,54.5,54.6,54.41,54.6,113364.0,53.0039,53.1011,52.9164,53.1011,113364.0
2019-10-31 10:40:00,54.6,54.82,54.58,54.82,87604.0,53.1011,53.3151,53.0817,53.3151,87604.0
2019-10-31 10:50:00,54.83,55.08,54.83,55.07,104215.0,53.3248,53.568,53.3248,53.5582,104215.0
2019-10-31 11:00:00,55.07,55.11,54.93,55.05,142243.0,53.5582,53.5971,53.4221,53.5388,142243.0
2019-10-31 11:10:00,55.05,55.05,54.88,54.88,67284.0,53.5388,53.5388,53.3735,53.3735,67284.0
2019-10-31 11:20:00,54.89,54.94,54.87,54.9,39861.0,53.3832,53.4318,53.3637,53.3929,39861.0
2019-10-31 11:30:00,54.9,54.97,54.88,54.96,67882.0,53.3929,53.461,53.3735,53.4513,67882.0
2019-10-31 11:40:00,54.96,55.0,54.89,54.99,66024.0,53.4513,53.4902,53.3832,53.4804,66024.0
2019-10-31 11:50:00,54.99,55.05,54.96,55.02,68602.0,53.4804,53.5388,53.4513,53.5096,68602.0
2019-10-31 12:00:00,55.02,55.03,54.9,54.91,83952.0,53.5096,53.5193,53.3929,53.4026,83952.0
2019-10-31 12:10:00,54.91,54.97,54.88,54.94,31094.0,53.4026,53.461,53.3735,53.4318,31094.0
2019-10-31 12:20:00,54.95,54.99,54.92,54.94,37212.0,53.4415,53.4804,53.4124,53.4318,37212.0
2019-10-31 12:30:00,54.94,54.96,54.9,54.93,39682.0,53.4318,53.4513,53.3929,53.4221,39682.0
2019-10-31 12:40:00,54.93,54.97,54.89,54.93,42796.0,53.4221,53.461,53.3832,53.4221,42796.0
2019-10-31 12:50:00,54.92,54.98,54.91,54.98,39178.0,53.4124,53.4707,53.4026,53.4707,39178.0
2019-10-31 13:00:00,54.97,55.03,54.96,55.02,71519.0,53.461,53.5193,53.4513,53.5096,71519.0
2019-10-31 13:10:00,55.02,55.12,55.0,55.1,57478.0,53.5096,53.6069,53.4902,53.5874,57478.0
2019-10-31 13:20:00,55.1,55.13,55.04,55.07,40195.0,53.5874,53.6166,53.5291,53.5582,40195.0
2019-10-31 13:30:00,55.07,55.08,55.0,55.01,50172.0,53.5582,53.568,53.4902,53.4999,50172.0
2019-10-31 13:40:00,55.01,55.03,54.93,54.95,71850.0,53.4999,53.5193,53.4221,53.4415,71850.0
2019-10-31 13:50:00,54.96,55.0,54.94,54.96,52274.0,53.4513,53.4902,53.4318,53.4513,52274.0
2019-10-31 14:00:00,54.96,55.03,54.9,55.03,81268.0,53.4513,53.5193,53.3929,53.5193,81268.0
2019-10-31 14:10:00,55.03,55.06,54.96,54.96,56465.0,53.5193,53.5485,53.4513,53.4513,56465.0
2019-10-31 14:20:00,54.95,54.96,54.87,54.93,60728.0,53.4415,53.4513,53.3637,53.4221,60728.0
2019-10-31 14:30:00,54.93,54.94,54.84,54.86,69697.0,53.4221,53.4318,53.3346,53.354,69697.0
2019-10-31 14:40:00,54.86,54.88,54.78,54.83,82306.0,53.354,53.3735,53.2762,53.3248,82306.0
2019-10-31 14:50:00,54.84,54.95,54.82,54.95,226121.0,53.3346,53.4415,53.3151,53.4415,226121.0
2019-10-31 15:00:00,54.95,55.0,54.9,54.98,103363.0,53.4415,53.4902,53.3929,53.4707,103363.0
2019-10-31 15:10:00,54.99,55.14,54.96,55.13,134966.0,53.4804,53.6263,53.4513,53.6166,134966.0
2019-10-31 15:20:00,55.13,55.15,55.01,55.04,130497.0,53.6166,53.6361,53.4999,53.5291,130497.0
2019-10-31 15:30:00,55.04,55.2,55.03,55.11,223840.0,53.5291,53.6847,53.5193,53.5971,223840.0
2019-10-31 15:40:00,55.11,55.18,55.08,55.13,264946.0,53.5971,53.6652,53.568,53.6166,264946.0
2019-10-31 15:50:00,55.13,55.14,55.03,55.09,772764.0,53.6166,53.6263,53.5193,53.5777,772764.0
2019-11-01 09:30:00,55.55,55.74,55.37,55.38,171259.0,54.0251,54.2099,53.85,53.8597,171259.0
2019-11-01 09:40:00,55.39,55.43,55.24,55.27,138843.0,53.8695,53.9084,53.7236,53.7528,138843.0
2019-11-01 09:50:00,55.27,55.37,55.23,55.29,77976.0,53.7528,53.85,53.7139,53.7722,77976.0
2019-11-01 10:00:00,55.28,55.74,55.24,55.73,148659.0,53.7625,54.2099,53.7236,54.2001,148659.0
2019-11-01 10:10:00,55.72,55.78,55.64,55.73,291089.0,54.1904,54.2488,54.1126,54.2001,291089.0
2019-11-01 10:20:00,55.73,55.73,55.66,55.69,95503.0,54.2001,54.2001,54.1321,54.1612,95503.0
2019-11-01 10:30:00,55.69,55.79,55.63,55.75,104487.0,54.1612,54.2585,54.1029,54.2196,104487.0
2019-11-01 10:40:00,55.75,55.79,55.68,55.72,74999.0,54.2196,54.2585,54.1515,54.1904,74999.0
2019-11-01 10:50:00,55.71,55.73,55.65,55.68,74261.0,54.1807,54.2001,54.1223,54.1515,74261.0
2019-11-01 11:00:00,55.68,55.71,55.65,55.69,51179.0,54.1515,54.1807,54.1223,54.1612,51179.0
2019-11-01 11:10:00,55.7,55.77,55.7,55.75,70539.0,54.171,54.239,54.171,54.2196,70539.0
2019-11-01 11:20:00,55.75,55.75,55.54,55.57,91373.0,54.2196,54.2196,54.0153,54.0445,91373.0
2019-11-01 11:30:00,55.57,55.74,55.55,55.72,50370.0,54.0445,54.2099,54.0251,54.1904,50370.0
2019-11-01 11:40:00,55.72,55.76,55.66,55.73,85695.0,54.1904,54.2293,54.1321,54.2001,85695.0
2019-11-01 11:50:00,55.73,55.78,55.69,55.69,49666.0,54.2001,54.2488,54.1612,54.1612,49666.0
2019-11-01 12:00:00,55.69,55.78,55.69,55.78,43534.0,54.1612,54.2488,54.1612,54.2488,43534.0
2019-11-01 12:10:00,55.78,55.81,55.67,55.68,66797.0,54.2488,54.2779,54.1418,54.1515,66797.0
2019-11-01 12:20:00,55.68,55.71,55.62,55.71,46981.0,54.1515,54.1807,54.0931,54.1807,46981.0
2019-11-01 12:30:00,55.7,55.82,55.67,55.81,125573.0,54.171,54.2877,54.1418,54.2779,125573.0
2019-11-01 12:40:00,55.82,55.86,55.8,55.8,48438.0,54.2877,54.3266,54.2682,54.2682,48438.0
2019-11-01 12:50:00,55.8,55.85,55.79,55.83,42992.0,54.2682,54.3168,54.2585,54.2974,42992.0
2019-11-01 13:00:00,55.83,55.83,55.73,55.75,71142.0,54.2974,54.2974,54.2001,54.2196,71142.0
2019-11-01 13:10:00,55.74,55.76,55.7,55.71,67540.0,54.2099,54.2293,54.171,54.1807,67540.0
2019-11-01 13:20:00,55.7,55.78,55.69,55.7,51353.0,54.171,54.2488,54.1612,54.171,51353.0
2019-11-01 13:30:00,55.7,55.75,55.67,55.73,73634.0,54.171,54.2196,54.1418,54.2001,73634.0
2019-11-01 13:40:00,55.73,55.74,55.69,55.72,39474.0,54.2001,54.2099,54.1612,54.1904,39474.0
2019-11-01 13:50:00,55.72,55.76,55.65,55.73,81601.0,54.1904,54.2293,54.1223,54.2001,81601.0
2019-11-01 14:00:00,55.73,55.77,55.73,55.76,70606.0,54.2001,54.239,54.2001,54.2293,70606.0
2019-11-01 14:10:00,55.77,55.78,55.74,55.74,59739.0,54.239,54.2488,54.2099,54.2099,59739.0
2019-11-01 14:20:00,55.74,55.74,55.67,55.71,83809.0,54.2099,54.2099,54.1418,54.1807,83809.0
2019-11-01 14:30:00,55.71,55.74,55.69,55.7,62684.0,54.1807,54.2099,54.1612,54.171,62684.0
2019-11-01 14:40:00,55.71,55.75,55.7,55.73,58857.0,54.1807,54.2196,54.171,54.2001,58857.0
2019-11-01 14:50:00,55.74,55.8,55.72,55.77,81735.0,54.2099,54.2682,54.1904,54.239,81735.0
2019-11-01 15:00:00,55.77,55.78,55.75,55.76,73399.0,54.239,54.2488,54.2196,54.2293,73399.0
2019-11-01 15:10:00,55.76,55.9,55.74,55.89,149317.0,54.2293,54.3655,54.2099,54.3557,149317.0
2019-11-01 15:20:00,55.89,55.93,55.81,55.93,156049.0,54.3557,54.3946,54.2779,54.3946,156049.0
2019-11-01 15:30:00,55.93,56.05,55.91,56.05,267032.0,54.3946,54.5113,54.3752,54.5113,267032.0
2019-11-01 15:40:00,56.05,56.07,55.92,55.95,197679.0,54.5113,54.5308,54.3849,54.4141,197679.0
2019-11-01 15:50:00,55.95,56.04,55.93,56.01,494857.0,54.4141,54.5016,54.3946,54.4724,494857.0
2019-11-04 09:30:00,56.75,56.97,56.55,56.7,198277.0,55.1921,55.4061,54.9976,55.1435,198277.0
2019-11-04 09:40:00,56.7,56.96,56.64,56.77,149407.0,55.1435,55.3964,55.0851,55.2116,149407.0
2019-11-04 09:50:00,56.79,56.84,56.59,56.63,155295.0,55.231,55.2797,55.0365,55.0754,155295.0
2019-11-04 10:00:00,56.63,56.64,56.5,56.57,165352.0,55.0754,55.0851,54.949,55.0171,165352.0
2019-11-04 10:10:00,56.57,56.57,56.42,56.48,149117.0,55.0171,55.0171,54.8712,54.9295,149117.0
2019-11-04 10:20:00,56.5,56.64,56.49,56.64,175424.0,54.949,55.0851,54.9393,55.0851,175424.0
2019-11-04 10:30:00,56.65,56.65,56.43,56.52,119766.0,55.0949,55.0949,54.8809,54.9684,119766.0
2019-11-04 10:40:00,56.51,56.62,56.44,56.59,131156.0,54.9587,55.0657,54.8906,55.0365,131156.0
2019-11-04 10:50:00,56.6,56.68,56.57,56.65,117502.0,55.0462,55.1241,55.0171,55.0949,117502.0
2019-11-04 11:00:00,56.65,56.67,56.55,56.63,108342.0,55.0949,55.1143,54.9976,55.0754,108342.0
2019-11-04 11:10:00,56.62,56.64,56.51,56.6,110593.0,55.0657,55.0851,54.9587,55.0462,110593.0
2019-11-04 11:20:00,56.59,56.66,56.57,56.61,112734.0,55.0365,55.1046,55.0171,55.056,112734.0
2019-11-04 11:30:00,56.6,56.68,56.56,56.59,133173.0,55.0462,55.1241,55.0073,55.0365,133173.0
2019-11-04 11:40:00,56.58,56.61,56.46,56.48,126143.0,55.0268,55.056,54.9101,54.9295,126143.0
2019-11-04 11:50:00,56.49,56.57,56.48,56.53,120988.0,54.9393,55.0171,54.9295,54.9782,120988.0
2019-11-04 12:00:00,56.52,56.62,56.52,56.61,145647.0,54.9684,55.0657,54.9684,55.056,145647.0
2019-11-04 12:10:00,56.61,56.65,56.51,56.54,112989.0,55.056,55.0949,54.9587,54.9879,112989.0
2019-11-04 12:20:00,56.54,56.55,56.48,56.51,95902.0,54.9879,54.9976,54.9295,54.9587,95902.0
2019-11-04 12:30:00,56.51,56.55,56.49,56.54,76358.0,54.9587,54.9976,54.9393,54.9879,76358.0
2019-11-04 12:40:00,56.54,56.62,56.54,56.61,83358.0,54.9879,55.0657,54.9879,55.056,83358.0
2019-11-04 12:50:00,56.61,56.62,56.57,56.6,91000.0,55.056,55.0657,55.0171,55.0462,91000.0
2019-11-04 13:00:00,56.59,56.62,56.55,56.6,88259.0,55.0365,55.0657,54.9976,55.0462,88259.0
2019-11-04 13:10:00,56.6,56.61,56.56,56.61,74537.0,55.0462,55.056,55.0073,55.056,74537.0
2019-11-04 13:20:00,56.61,56.65,56.58,56.63,87701.0,55.056,55.0949,55.0268,55.0754,87701.0
2019-11-04 13:30:00,56.62,56.69,56.61,56.64,102387.0,55.0657,55.1338,55.056,55.0851,102387.0
2019-11-04 13:40:00,56.64,56.65,56.62,56.64,96350.0,55.0851,55.0949,55.0657,55.0851,96350.0
2019-11-04 13:50:00,56.64,56.77,56.61,56.77,129226.0,55.0851,55.2116,55.056,55.2116,129226.0
2019-11-04 14:00:00,56.77,56.8,56.72,56.72,87689.0,55.2116,55.2408,55.163,55.163,87689.0
2019-11-04 14:10:00,56.73,56.77,56.72,56.76,96118.0,55.1727,55.2116,55.163,55.2019,96118.0
2019-11-04 14:20:00,56.76,56.84,56.74,56.79,103433.0,55.2019,55.2797,55.1824,55.231,103433.0
2019-11-04 14:30:00,56.8,56.81,56.74,56.8,82059.0,55.2408,55.2505,55.1824,55.2408,82059.0
2019-11-04 14:40:00,56.81,56.87,56.79,56.82,87717.0,55.2505,55.3088,55.231,55.2602,87717.0
2019-11-04 14:50:00,56.82,56.84,56.74,56.79,110538.0,55.2602,55.2797,55.1824,55.231,110538.0
2019-11-04 15:00:00,56.78,56.79,56.72,56.74,97408.0,55.2213,55.231,55.163,55.1824,97408.0
2019-11-04 15:10:00,56.73,56.76,56.66,56.76,93012.0,55.1727,55.2019,55.1046,55.2019,93012.0
2019-11-04 15:20:00,56.75,56.81,56.71,56.73,127050.0,55.1921,55.2505,55.1532,55.1727,127050.0
2019-11-04 15:30:00,56.73,56.81,56.7,56.78,148069.0,55.1727,55.2505,55.1435,55.2213,148069.0
2019-11-04 15:40:00,56.79,56.84,56.79,56.84,202313.0,55.231,55.2797,55.231,55.2797,202313.0
2019-11-04 15:50:00,56.84,56.91,56.82,56.88,421267.0,55.2797,55.3477,55.2602,55.3186,421267.0
2019-11-05 09:30:00,57.28,57.39,57.05,57.28,271791.0,55.7076,55.8146,55.4839,55.7076,271791.0
2019-11-05 09:40:00,57.26,57.56,57.26,57.39,203804.0,55.6881,55.9799,55.6881,55.8146,203804.0
2019-11-05 09:50:00,57.39,57.63,57.34,57.44,134279.0,55.8146,56.048,55.7659,55.8632,134279.0
2019-11-05 10:00:00,57.44,57.75,57.44,57.52,160405.0,55.8632,56.1647,55.8632,55.941,160405.0
2019-11-05 10:10:00,57.53,57.85,57.46,57.84,178938.0,55.9507,56.2619,55.8826,56.2522,178938.0
2019-11-05 10:20:00,57.84,57.92,57.81,57.84,171576.0,56.2522,56.33,56.223,56.2522,171576.0
2019-11-05 10:30:00,57.83,57.85,57.73,57.74,177748.0,56.2425,56.2619,56.1452,56.155,177748.0
2019-11-05 10:40:00,57.74,57.81,57.62,57.62,125373.0,56.155,56.223,56.0382,56.0382,125373.0
2019-11-05 10:50:00,57.61,57.82,57.59,57.79,109021.0,56.0285,56.2328,56.0091,56.2036,109021.0
2019-11-05 11:00:00,57.8,57.88,57.76,57.86,138253.0,56.2133,56.2911,56.1744,56.2717,138253.0
2019-11-05 11:10:00,57.86,58.0,57.83,57.97,187576.0,56.2717,56.4078,56.2425,56.3786,187576.0
2019-11-05 11:20:00,57.98,58.03,57.85,58.03,182899.0,56.3884,56.437,56.2619,56.437,182899.0
2019-11-05 11:30:00,58.02,58.14,57.89,57.98,139091.0,56.4273,56.544,56.3008,56.3884,139091.0
2019-11-05 11:40:00,57.98,58.07,57.93,57.98,115105.0,56.3884,56.4759,56.3397,56.3884,115105.0
2019-11-05 11:50:00,57.98,57.99,57.8,57.8,130118.0,56.3884,56.3981,56.2133,56.2133,130118.0
2019-11-05 12:00:00,57.8,57.8,57.72,57.78,128541.0,56.2133,56.2133,56.1355,56.1939,128541.0
2019-11-05 12:10:00,57.79,57.84,57.72,57.77,108886.0,56.2036,56.2522,56.1355,56.1841,108886.0
2019-11-05 12:20:00,57.78,57.81,57.65,57.67,99005.0,56.1939,56.223,56.0674,56.0869,99005.0
2019-11-05 12:30:00,57.68,57.72,57.65,57.72,97717.0,56.0966,56.1355,56.0674,56.1355,97717.0
2019-11-05 12:40:00,57.72,57.74,57.66,57.71,102577.0,56.1355,56.155,56.0771,56.1258,102577.0
2019-11-05 12:50:00,57.72,57.84,57.71,57.84,93422.0,56.1355,56.2522,56.1258,56.2522,93422.0
2019-11-05 13:00:00,57.83,57.84,57.76,57.78,88380.0,56.2425,56.2522,56.1744,56.1939,88380.0
2019-11-05 13:10:00,57.78,57.85,57.76,57.79,98117.0,56.1939,56.2619,56.1744,56.2036,98117.0
2019-11-05 13:20:00,57.79,57.82,57.73,57.8,98883.0,56.2036,56.2328,56.1452,56.2133,98883.0
2019-11-05 13:30:00,57.8,57.84,57.76,57.82,113021.0,56.2133,56.2522,56.1744,56.2328,113021.0
2019-11-05 13:40:00,57.82,58.03,57.81,57.95,126331.0,56.2328,56.437,56.223,56.3592,126331.0
2019-11-05 13:50:00,57.95,57.95,57.86,57.93,100095.0,56.3592,56.3592,56.2717,56.3397,100095.0
2019-11-05 14:00:00,57.93,58.0,57.88,57.98,106419.0,56.3397,56.4078,56.2911,56.3884,106419.0
2019-11-05 14:10:00,57.97,58.01,57.95,57.99,81297.0,56.3786,56.4175,56.3592,56.3981,81297.0
2019-11-05 14:20:00,57.99,58.02,57.93,57.95,144982.0,56.3981,56.4273,56.3397,56.3592,144982.0
2019-11-05 14:30:00,57.95,57.99,57.88,57.91,92132.0,56.3592,56.3981,56.2911,56.3203,92132.0
2019-11-05 14:40:00,57.9,57.95,57.87,57.93,90955.0,56.3106,56.3592,56.2814,56.3397,90955.0
2019-11-05 14:50:00,57.93,57.93,57.86,57.88,94534.0,56.3397,56.3397,56.2717,56.2911,94534.0
2019-11-05 15:00:00,57.88,57.89,57.75,57.76,114757.0,56.2911,56.3008,56.1647,56.1744,114757.0
2019-11-05 15:10:00,57.76,57.79,57.71,57.75,97549.0,56.1744,56.2036,56.1258,56.1647,97549.0
2019-11-05 15:20:00,57.75,57.79,57.71,57.75,98282.0,56.1647,56.2036,56.1258,56.1647,98282.0
2019-11-05 15:30:00,57.75,57.85,57.74,57.84,145525.0,56.1647,56.2619,56.155,56.2522,145525.0
2019-11-05 15:40:00,57.84,57.85,57.56,57.56,239652.0,56.2522,56.2619,55.9799,55.9799,239652.0
2019-11-05 15:50:00,57.56,57.6,57.47,57.52,644866.0,55.9799,56.0188,55.8924,55.941,644866.0
2019-11-06 09:30:00,57.5,57.6,57.3,57.37,143483.0,55.9215,56.0188,55.727,55.7951,143483.0
2019-11-06 09:40:00,57.37,57.45,57.32,57.37,81625.0,55.7951,55.8729,55.7465,55.7951,81625.0
2019-11-06 09:50:00,57.37,57.44,57.33,57.41,81143.0,55.7951,55.8632,55.7562,55.834,81143.0
2019-11-06 10:00:00,57.41,57.43,57.04,57.05,135897.0,55.834,55.8535,55.4742,55.4839,135897.0
2019-11-06 10:10:00,57.05,57.21,57.03,57.16,104122.0,55.4839,55.6395,55.4644,55.5909,104122.0
2019-11-06 10:20:00,57.16,57.24,57.16,57.21,80710.0,55.5909,55.6687,55.5909,55.6395,80710.0
2019-11-06 10:30:00,57.2,57.22,57.15,57.2,76920.0,55.6298,55.6492,55.5811,55.6298,76920.0
2019-11-06 10:40:00,57.2,57.32,57.19,57.3,99145.0,55.6298,55.7465,55.6201,55.727,99145.0
2019-11-06 10:50:00,57.29,57.39,57.27,57.39,94637.0,55.7173,55.8146,55.6979,55.8146,94637.0
2019-11-06 11:00:00,57.39,57.44,57.36,57.4,74987.0,55.8146,55.8632,55.7854,55.8243,74987.0
2019-11-06 11:10:00,57.4,57.42,57.34,57.35,78045.0,55.8243,55.8437,55.7659,55.7757,78045.0
2019-11-06 11:20:00,57.35,57.4,57.32,57.39,89349.0,55.7757,55.8243,55.7465,55.8146,89349.0
2019-11-06 11:30:00,57.39,57.42,57.38,57.41,52463.0,55.8146,55.8437,55.8048,55.834,52463.0
2019-11-06 11:40:00,57.41,57.43,57.14,57.25,124140.0,55.834,55.8535,55.5714,55.6784,124140.0
2019-11-06 11:50:00,57.24,57.25,57.14,57.2,85855.0,55.6687,55.6784,55.5714,55.6298,85855.0
2019-11-06 12:00:00,57.2,57.3,57.19,57.29,78381.0,55.6298,55.727,55.6201,55.7173,78381.0
2019-11-06 12:10:00,57.29,57.31,57.27,57.29,67406.0,55.7173,55.7368,55.6979,55.7173,67406.0
2019-11-06 12:20:00,57.29,57.3,57.22,57.24,66272.0,55.7173,55.727,55.6492,55.6687,66272.0
2019-11-06 12:30:00,57.24,57.29,57.23,57.27,73491.0,55.6687,55.7173,55.659,55.6979,73491.0
2019-11-06 12:40:00,57.27,57.29,57.25,57.26,63884.0,55.6979,55.7173,55.6784,55.6881,63884.0
2019-11-06 12:50:00,57.26,57.34,57.22,57.34,87946.0,55.6881,55.7659,55.6492,55.7659,87946.0
2019-11-06 13:00:00,57.34,57.39,57.26,57.28,83667.0,55.7659,55.8146,55.6881,55.7076,83667.0
2019-11-06 13:10:00,57.28,57.35,57.27,57.3,74142.0,55.7076,55.7757,55.6979,55.727,74142.0
2019-11-06 13:20:00,57.3,57.36,57.29,57.34,73457.0,55.727,55.7854,55.7173,55.7659,73457.0
2019-11-06 13:30:00,57.34,57.38,57.29,57.37,79748.0,55.7659,55.8048,55.7173,55.7951,79748.0
2019-11-06 13:40:00,57.38,57.42,57.3,57.31,81998.0,55.8048,55.8437,55.727,55.7368,81998.0
2019-11-06 13:50:00,57.31,57.38,57.28,57.37,70105.0,55.7368,55.8048,55.7076,55.7951,70105.0
2019-11-06 14:00:00,57.37,57.39,57.31,57.32,56969.0,55.7951,55.8146,55.7368,55.7465,56969.0
2019-11-06 14:10:00,57.32,57.32,57.26,57.29,72221.0,55.7465,55.7465,55.6881,55.7173,72221.0
2019-11-06 14:20:00,57.28,57.29,57.24,57.26,76288.0,55.7076,55.7173,55.6687,55.6881,76288.0
2019-11-06 14:30:00,57.26,57.36,57.26,57.3,99369.0,55.6881,55.7854,55.6881,55.727,99369.0
2019-11-06 14:40:00,57.3,57.4,57.3,57.39,101244.0,55.727,55.8243,55.727,55.8146,101244.0
2019-11-06 14:50:00,57.39,57.39,57.29,57.3,76299.0,55.8146,55.8146,55.7173,55.727,76299.0
2019-11-06 15:00:00,57.29,57.3,57.26,57.27,81690.0,55.7173,55.727,55.6881,55.6979,81690.0
2019-11-06 15:10:00,57.27,57.36,57.26,57.35,102113.0,55.6979,55.7854,55.6881,55.7757,102113.0
2019-11-06 15:20:00,57.35,57.38,57.32,57.37,106529.0,55.7757,55.8048,55.7465,55.7951,106529.0
2019-11-06 15:30:00,57.37,57.4,57.3,57.39,123761.0,55.7951,55.8243,55.727,55.8146,123761.0
2019-11-06 15:40:00,57.39,57.39,57.32,57.39,166842.0,55.8146,55.8146,55.7465,55.8146,166842.0
2019-11-06 15:50:00,57.39,57.59,57.38,57.58,454145.0,55.8146,56.0091,55.8048,55.9993,454145.0
2019-11-07 09:30:00,57.92,58.34,57.86,58.24,242511.0,56.33,56.7385,56.2717,56.6412,242511.0
2019-11-07 09:40:00,58.25,58.3,58.13,58.21,146048.0,56.651,56.6996,56.5342,56.612,146048.0
2019-11-07 09:50:00,58.21,58.43,58.18,58.38,150772.0,56.612,56.826,56.5829,56.7774,150772.0
2019-11-07 10:00:00,58.38,58.39,57.93,57.95,197572.0,56.7774,56.7871,56.3397,56.3592,197572.0
2019-11-07 10:10:00,57.95,58.01,57.9,57.97,137879.0,56.3592,56.4175,56.3106,56.3786,137879.0
2019-11-07 10:20:00,57.97,58.03,57.91,57.97,135323.0,56.3786,56.437,56.3203,56.3786,135323.0
2019-11-07 10:30:00,57.97,58.03,57.91,57.92,140115.0,56.3786,56.437,56.3203,56.33,140115.0
2019-11-07 10:40:00,57.93,57.97,57.87,57.89,140919.0,56.3397,56.3786,56.2814,56.3008,140919.0
2019-11-07 10:50:00,57.9,57.96,57.88,57.89,170456.0,56.3106,56.3689,56.2911,56.3008,170456.0
2019-11-07 11:00:00,57.89,57.89,57.82,57.82,106347.0,56.3008,56.3008,56.2328,56.2328,106347.0
2019-11-07 11:10:00,57.82,57.99,57.81,57.91,239622.0,56.2328,56.3981,56.223,56.3203,239622.0
2019-11-07 11:20:00,57.93,57.96,57.86,57.87,113168.0,56.3397,56.3689,56.2717,56.2814,113168.0
2019-11-07 11:30:00,57.86,57.95,57.86,57.93,73872.0,56.2717,56.3592,56.2717,56.3397,73872.0
2019-11-07 11:40:00,57.93,57.93,57.82,57.82,126984.0,56.3397,56.3397,56.2328,56.2328,126984.0
2019-11-07 11:50:00,57.83,57.95,57.74,57.93,145971.0,56.2425,56.3592,56.155,56.3397,145971.0
2019-11-07 12:00:00,57.94,57.97,57.84,57.88,114619.0,56.3495,56.3786,56.2522,56.2911,114619.0
2019-11-07 12:10:00,57.88,57.97,57.88,57.93,81535.0,56.2911,56.3786,56.2911,56.3397,81535.0
2019-11-07 12:20:00,57.93,57.97,57.9,57.96,109057.0,56.3397,56.3786,56.3106,56.3689,109057.0
2019-11-07 12:30:00,57.97,58.0,57.93,58.0,77656.0,56.3786,56.4078,56.3397,56.4078,77656.0
2019-11-07 12:40:00,58.0,58.0,57.95,57.98,75651.0,56.4078,56.4078,56.3592,56.3884,75651.0
2019-11-07 12:50:00,57.98,57.98,57.91,57.92,61500.0,56.3884,56.3884,56.3203,56.33,61500.0
2019-11-07 13:00:00,57.92,58.06,57.9,58.03,124230.0,56.33,56.4662,56.3106,56.437,124230.0
2019-11-07 13:10:00,58.03,58.06,58.01,58.02,67499.0,56.437,56.4662,56.4175,56.4273,67499.0
2019-11-07 13:20:00,58.03,58.03,57.96,57.97,76013.0,56.437,56.437,56.3689,56.3786,76013.0
2019-11-07 13:30:00,57.98,57.98,57.9,57.95,65881.0,56.3884,56.3884,56.3106,56.3592,65881.0
2019-11-07 13:40:00,57.95,58.0,57.94,57.95,90451.0,56.3592,56.4078,56.3495,56.3592,90451.0
2019-11-07 13:50:00,57.96,57.96,57.9,57.92,63597.0,56.3689,56.3689,56.3106,56.33,63597.0
2019-11-07 14:00:00,57.93,57.99,57.92,57.97,79953.0,56.3397,56.3981,56.33,56.3786,79953.0
2019-11-07 14:10:00,57.96,58.0,57.95,57.98,69575.0,56.3689,56.4078,56.3592,56.3884,69575.0
2019-11-07 14:20:00,57.98,57.99,57.92,57.96,71906.0,56.3884,56.3981,56.33,56.3689,71906.0
2019-11-07 14:30:00,57.97,57.97,57.9,57.95,90432.0,56.3786,56.3786,56.3106,56.3592,90432.0
2019-11-07 14:40:00,57.95,57.97,57.77,57.81,162164.0,56.3592,56.3786,56.1841,56.223,162164.0
2019-11-07 14:50:00,57.81,57.85,57.78,57.81,87008.0,56.223,56.2619,56.1939,56.223,87008.0
2019-11-07 15:00:00,57.8,57.85,57.8,57.84,85533.0,56.2133,56.2619,56.2133,56.2522,85533.0
2019-11-07 15:10:00,57.83,57.84,57.76,57.77,99100.0,56.2425,56.2522,56.1744,56.1841,99100.0
2019-11-07 15:20:00,57.77,57.8,57.73,57.77,127960.0,56.1841,56.2133,56.1452,56.1841,127960.0
2019-11-07 15:30:00,57.77,57.77,57.71,57.74,149204.0,56.1841,56.1841,56.1258,56.155,149204.0
2019-11-07 15:40:00,57.73,57.74,57.61,57.73,207969.0,56.1452,56.155,56.0285,56.1452,207969.0
2019-11-07 15:50:00,57.72,57.72,57.58,57.65,532638.0,56.1355,56.1355,55.9993,56.0674,532638.0
2019-11-08 09:30:00,57.48,57.52,57.1,57.41,157281.0,55.9021,55.941,55.5325,55.834,157281.0
2019-11-08 09:40:00,57.39,57.46,57.18,57.44,95587.0,55.8146,55.8826,55.6103,55.8632,95587.0
2019-11-08 09:50:00,57.45,57.46,57.11,57.15,95167.0,55.8729,55.8826,55.5422,55.5811,95167.0
2019-11-08 10:00:00,57.13,57.37,57.03,57.31,113910.0,55.5617,55.7951,55.4644,55.7368,113910.0
2019-11-08 10:10:00,57.29,57.35,57.21,57.31,72979.0,55.7173,55.7757,55.6395,55.7368,72979.0
2019-11-08 10:20:00,57.33,57.35,57.21,57.25,52594.0,55.7562,55.7757,55.6395,55.6784,52594.0
2019-11-08 10:30:00,57.26,57.28,57.13,57.23,59877.0,55.6881,55.7076,55.5617,55.659,59877.0
2019-11-08 10:40:00,57.25,57.31,57.2,57.24,66876.0,55.6784,55.7368,55.6298,55.6687,66876.0
2019-11-08 10:50:00,57.23,57.34,57.22,57.3,73846.0,55.659,55.7659,55.6492,55.727,73846.0
2019-11-08 11:00:00,57.3,57.37,57.3,57.36,38623.0,55.727,55.7951,55.727,55.7854,38623.0
2019-11-08 11:10:00,57.37,57.38,57.28,57.29,35902.0,55.7951,55.8048,55.7076,55.7173,35902.0
2019-11-08 11:20:00,57.29,57.31,57.22,57.27,36351.0,55.7173,55.7368,55.6492,55.6979,36351.0
2019-11-08 11:30:00,57.27,57.31,57.26,57.3,39896.0,55.6979,55.7368,55.6881,55.727,39896.0
2019-11-08 11:40:00,57.3,57.37,57.3,57.33,36700.0,55.727,55.7951,55.727,55.7562,36700.0
2019-11-08 11:50:00,57.33,57.36,57.31,57.32,36093.0,55.7562,55.7854,55.7368,55.7465,36093.0
2019-11-08 12:00:00,57.33,57.33,57.25,57.26,47595.0,55.7562,55.7562,55.6784,55.6881,47595.0
2019-11-08 12:10:00,57.26,57.27,57.18,57.25,89652.0,55.6881,55.6979,55.6103,55.6784,89652.0
2019-11-08 12:20:00,57.25,57.28,57.19,57.22,39879.0,55.6784,55.7076,55.6201,55.6492,39879.0
2019-11-08 12:30:00,57.22,57.31,57.21,57.3,32095.0,55.6492,55.7368,55.6395,55.727,32095.0
2019-11-08 12:40:00,57.29,57.41,57.28,57.39,55746.0,55.7173,55.834,55.7076,55.8146,55746.0
2019-11-08 12:50:00,57.41,57.46,57.4,57.46,37163.0,55.834,55.8826,55.8243,55.8826,37163.0
2019-11-08 13:00:00,57.47,57.52,57.45,57.51,29930.0,55.8924,55.941,55.8729,55.9313,29930.0
2019-11-08 13:10:00,57.52,57.57,57.48,57.54,34477.0,55.941,55.9896,55.9021,55.9604,34477.0
2019-11-08 13:20:00,57.54,57.55,57.4,57.42,58321.0,55.9604,55.9702,55.8243,55.8437,58321.0
2019-11-08 13:30:00,57.42,57.51,57.42,57.46,36414.0,55.8437,55.9313,55.8437,55.8826,36414.0
2019-11-08 13:40:00,57.46,57.48,57.41,57.44,34822.0,55.8826,55.9021,55.834,55.8632,34822.0
2019-11-08 13:50:00,57.44,57.44,57.32,57.34,36988.0,55.8632,55.8632,55.7465,55.7659,36988.0
2019-11-08 14:00:00,57.34,57.43,57.3,57.41,45670.0,55.7659,55.8535,55.727,55.834,45670.0
2019-11-08 14:10:00,57.41,57.48,57.4,57.42,35748.0,55.834,55.9021,55.8243,55.8437,35748.0
2019-11-08 14:20:00,57.42,57.47,57.41,57.42,36784.0,55.8437,55.8924,55.834,55.8437,36784.0
2019-11-08 14:30:00,57.41,57.55,57.41,57.52,66392.0,55.834,55.9702,55.834,55.941,66392.0
2019-11-08 14:40:00,57.53,57.62,57.52,57.62,67313.0,55.9507,56.0382,55.941,56.0382,67313.0
2019-11-08 14:50:00,57.62,57.66,57.59,57.66,87472.0,56.0382,56.0771,56.0091,56.0771,87472.0
2019-11-08 15:00:00,57.66,57.66,57.58,57.6,61981.0,56.0771,56.0771,55.9993,56.0188,61981.0
2019-11-08 15:10:00,57.6,57.61,57.54,57.55,57618.0,56.0188,56.0285,55.9604,55.9702,57618.0
2019-11-08 15:20:00,57.55,57.55,57.45,57.47,120879.0,55.9702,55.9702,55.8729,55.8924,120879.0
2019-11-08 15:30:00,57.46,57.49,57.42,57.44,154463.0,55.8826,55.9118,55.8437,55.8632,154463.0
2019-11-08 15:40:00,57.44,57.44,57.35,57.37,230376.0,55.8632,55.8632,55.7757,55.7951,230376.0
2019-11-08 15:50:00,57.37,57.58,57.36,57.58,412390.0,55.7951,55.9993,55.7854,55.9993,412390.0
2019-11-11 09:30:00,57.26,57.44,57.11,57.42,127171.0,55.6881,55.8632,55.5422,55.8437,127171.0
2019-11-11 09:40:00,57.44,57.44,57.31,57.34,58210.0,55.8632,55.8632,55.7368,55.7659,58210.0
2019-11-11 09:50:00,57.33,57.45,57.23,57.44,88591.0,55.7562,55.8729,55.659,55.8632,88591.0
2019-11-11 10:00:00,57.44,57.52,57.4,57.4,44516.0,55.8632,55.941,55.8243,55.8243,44516.0
2019-11-11 10:10:00,57.41,57.46,57.3,57.31,42250.0,55.834,55.8826,55.727,55.7368,42250.0
2019-11-11 10:20:00,57.31,57.39,57.29,57.38,39035.0,55.7368,55.8146,55.7173,55.8048,39035.0
2019-11-11 10:30:00,57.38,57.42,57.31,57.35,57226.0,55.8048,55.8437,55.7368,55.7757,57226.0
2019-11-11 10:40:00,57.35,57.35,57.26,57.3,40587.0,55.7757,55.7757,55.6881,55.727,40587.0
2019-11-11 10:50:00,57.3,57.36,57.3,57.34,33463.0,55.727,55.7854,55.727,55.7659,33463.0
2019-11-11 11:00:00,57.34,57.39,57.26,57.27,35551.0,55.7659,55.8146,55.6881,55.6979,35551.0
2019-11-11 11:10:00,57.27,57.28,57.19,57.23,47256.0,55.6979,55.7076,55.6201,55.659,47256.0
2019-11-11 11:20:00,57.23,57.24,57.09,57.1,77734.0,55.659,55.6687,55.5228,55.5325,77734.0
2019-11-11 11:30:00,57.1,57.16,57.09,57.15,36587.0,55.5325,55.5909,55.5228,55.5811,36587.0
2019-11-11 11:40:00,57.15,57.25,57.13,57.23,28984.0,55.5811,55.6784,55.5617,55.659,28984.0
2019-11-11 11:50:00,57.23,57.42,57.22,57.41,47811.0,55.659,55.8437,55.6492,55.834,47811.0
2019-11-11 12:00:00,57.41,57.47,57.38,57.41,36313.0,55.834,55.8924,55.8048,55.834,36313.0
2019-11-11 12:10:00,57.41,57.43,57.32,57.38,66154.0,55.834,55.8535,55.7465,55.8048,66154.0
2019-11-11 12:20:00,57.38,57.44,57.36,57.39,31282.0,55.8048,55.8632,55.7854,55.8146,31282.0
2019-11-11 12:30:00,57.38,57.4,57.18,57.22,65653.0,55.8048,55.8243,55.6103,55.6492,65653.0
2019-11-11 12:40:00,57.23,57.28,57.15,57.18,42386.0,55.659,55.7076,55.5811,55.6103,42386.0
2019-11-11 12:50:00,57.19,57.21,57.15,57.21,30052.0,55.6201,55.6395,55.5811,55.6395,30052.0
2019-11-11 13:00:00,57.21,57.3,57.19,57.26,34411.0,55.6395,55.727,55.6201,55.6881,34411.0
2019-11-11 13:10:00,57.26,57.27,57.17,57.21,57667.0,55.6881,55.6979,55.6006,55.6395,57667.0
2019-11-11 13:20:00,57.21,57.3,57.19,57.3,59913.0,55.6395,55.727,55.6201,55.727,59913.0
2019-11-11 13:30:00,57.3,57.42,57.29,57.42,52869.0,55.727,55.8437,55.7173,55.8437,52869.0
2019-11-11 13:40:00,57.41,57.46,57.38,57.41,38218.0,55.834,55.8826,55.8048,55.834,38218.0
2019-11-11 13:50:00,57.41,57.45,57.36,57.43,43383.0,55.834,55.8729,55.7854,55.8535,43383.0
2019-11-11 14:00:00,57.44,57.47,57.37,57.42,45036.0,55.8632,55.8924,55.7951,55.8437,45036.0
2019-11-11 14:10:00,57.42,57.43,57.36,57.38,46468.0,55.8437,55.8535,55.7854,55.8048,46468.0
2019-11-11 14:20:00,57.39,57.4,57.35,57.36,32697.0,55.8146,55.8243,55.7757,55.7854,32697.0
2019-11-11 14:30:00,57.35,57.37,57.34,57.37,31607.0,55.7757,55.7951,55.7659,55.7951,31607.0
2019-11-11 14:40:00,57.36,57.39,57.34,57.38,35725.0,55.7854,55.8146,55.7659,55.8048,35725.0
2019-11-11 14:50:00,57.38,57.4,57.36,57.37,36761.0,55.8048,55.8243,55.7854,55.7951,36761.0
2019-11-11 15:00:00,57.37,57.4,57.35,57.39,39864.0,55.7951,55.8243,55.7757,55.8146,39864.0
2019-11-11 15:10:00,57.39,57.39,57.26,57.28,72607.0,55.8146,55.8146,55.6881,55.7076,72607.0
2019-11-11 15:20:00,57.28,57.36,57.27,57.35,95037.0,55.7076,55.7854,55.6979,55.7757,95037.0
2019-11-11 15:30:00,57.35,57.35,57.29,57.32,146241.0,55.7757,55.7757,55.7173,55.7465,146241.0
2019-11-11 15:40:00,57.33,57.35,57.25,57.26,184521.0,55.7562,55.7757,55.6784,55.6881,184521.0
2019-11-11 15:50:00,57.27,57.29,57.19,57.23,434218.0,55.6979,55.7173,55.6201,55.659,434218.0
2019-11-12 09:30:00,57.59,57.69,57.26,57.62,293378.0,56.0091,56.1063,55.6881,56.0382,293378.0
2019-11-12 09:40:00,57.6,57.62,57.44,57.6,95070.0,56.0188,56.0382,55.8632,56.0188,95070.0
2019-11-12 09:50:00,57.6,57.6,57.48,57.5,139727.0,56.0188,56.0188,55.9021,55.9215,139727.0
2019-11-12 10:00:00,57.51,57.55,57.4,57.5,120828.0,55.9313,55.9702,55.8243,55.9215,120828.0
2019-11-12 10:10:00,57.5,57.56,57.43,57.43,75923.0,55.9215,55.9799,55.8535,55.8535,75923.0
2019-11-12 10:20:00,57.44,57.53,57.43,57.5,70906.0,55.8632,55.9507,55.8535,55.9215,70906.0
2019-11-12 10:30:00,57.49,57.6,57.45,57.6,83634.0,55.9118,56.0188,55.8729,56.0188,83634.0
2019-11-12 10:40:00,57.6,57.66,57.56,57.61,73683.0,56.0188,56.0771,55.9799,56.0285,73683.0
2019-11-12 10:50:00,57.61,57.67,57.6,57.65,62912.0,56.0285,56.0869,56.0188,56.0674,62912.0
2019-11-12 11:00:00,57.65,57.69,57.6,57.67,68443.0,56.0674,56.1063,56.0188,56.0869,68443.0
2019-11-12 11:10:00,57.67,57.67,57.6,57.61,48772.0,56.0869,56.0869,56.0188,56.0285,48772.0
2019-11-12 11:20:00,57.61,57.62,57.45,57.46,78385.0,56.0285,56.0382,55.8729,55.8826,78385.0
2019-11-12 11:30:00,57.46,57.47,57.3,57.3,55071.0,55.8826,55.8924,55.727,55.727,55071.0
2019-11-12 11:40:00,57.31,57.34,57.23,57.25,68467.0,55.7368,55.7659,55.659,55.6784,68467.0
2019-11-12 11:50:00,57.24,57.26,57.2,57.23,127137.0,55.6687,55.6881,55.6298,55.659,127137.0
2019-11-12 12:00:00,57.23,57.25,57.14,57.24,114251.0,55.659,55.6784,55.5714,55.6687,114251.0
2019-11-12 12:10:00,57.24,57.28,57.22,57.26,57826.0,55.6687,55.7076,55.6492,55.6881,57826.0
2019-11-12 12:20:00,57.26,57.29,57.23,57.25,76667.0,55.6881,55.7173,55.659,55.6784,76667.0
2019-11-12 12:30:00,57.25,57.28,57.22,57.25,37344.0,55.6784,55.7076,55.6492,55.6784,37344.0
2019-11-12 12:40:00,57.25,57.27,57.2,57.22,48351.0,55.6784,55.6979,55.6298,55.6492,48351.0
2019-11-12 12:50:00,57.21,57.26,57.16,57.26,37453.0,55.6395,55.6881,55.5909,55.6881,37453.0
2019-11-12 13:00:00,57.27,57.29,57.26,57.28,50395.0,55.6979,55.7173,55.6881,55.7076,50395.0
2019-11-12 13:10:00,57.27,57.39,57.25,57.36,87853.0,55.6979,55.8146,55.6784,55.7854,87853.0
2019-11-12 13:20:00,57.35,57.36,57.17,57.17,69619.0,55.7757,55.7854,55.6006,55.6006,69619.0
2019-11-12 13:30:00,57.18,57.24,57.17,57.21,43671.0,55.6103,55.6687,55.6006,55.6395,43671.0
2019-11-12 13:40:00,57.21,57.3,57.19,57.29,38927.0,55.6395,55.727,55.6201,55.7173,38927.0
2019-11-12 13:50:00,57.3,57.38,57.26,57.32,68402.0,55.727,55.8048,55.6881,55.7465,68402.0
2019-11-12 14:00:00,57.31,57.31,57.15,57.2,64499.0,55.7368,55.7368,55.5811,55.6298,64499.0
2019-11-12 14:10:00,57.21,57.21,57.12,57.14,36081.0,55.6395,55.6395,55.552,55.5714,36081.0
2019-11-12 14:20:00,57.14,57.15,57.09,57.13,39404.0,55.5714,55.5811,55.5228,55.5617,39404.0
2019-11-12 14:30:00,57.12,57.15,57.1,57.13,42118.0,55.552,55.5811,55.5325,55.5617,42118.0
2019-11-12 14:40:00,57.13,57.13,57.07,57.1,35911.0,55.5617,55.5617,55.5033,55.5325,35911.0
2019-11-12 14:50:00,57.09,57.14,57.05,57.08,61488.0,55.5228,55.5714,55.4839,55.5131,61488.0
2019-11-12 15:00:00,57.08,57.1,57.06,57.09,50480.0,55.5131,55.5325,55.4936,55.5228,50480.0
2019-11-12 15:10:00,57.1,57.13,57.06,57.11,75525.0,55.5325,55.5617,55.4936,55.5422,75525.0
2019-11-12 15:20:00,57.12,57.19,57.1,57.16,66764.0,55.552,55.6201,55.5325,55.5909,66764.0
2019-11-12 15:30:00,57.15,57.19,57.04,57.05,109342.0,55.5811,55.6201,55.4742,55.4839,109342.0
2019-11-12 15:40:00,57.05,57.13,57.05,57.1,108886.0,55.4839,55.5617,55.4839,55.5325,108886.0
2019-11-12 15:50:00,57.1,57.24,57.1,57.23,252591.0,55.5325,55.6687,55.5325,55.659,252591.0
2019-11-13 09:30:00,56.74,56.85,56.46,56.7,223493.0,55.1824,55.2894,54.9101,55.1435,223493.0
2019-11-13 09:40:00,56.69,56.71,56.51,56.61,98742.0,55.1338,55.1532,54.9587,55.056,98742.0
2019-11-13 09:50:00,56.61,56.8,56.56,56.79,99923.0,55.056,55.2408,55.0073,55.231,99923.0
2019-11-13 10:00:00,56.79,56.8,56.66,56.73,35758.0,55.231,55.2408,55.1046,55.1727,35758.0
2019-11-13 10:10:00,56.72,56.73,56.6,56.62,26236.0,55.163,55.1727,55.0462,55.0657,26236.0
2019-11-13 10:20:00,56.63,56.73,56.62,56.71,42834.0,55.0754,55.1727,55.0657,55.1532,42834.0
2019-11-13 10:30:00,56.72,56.82,56.65,56.8,60748.0,55.163,55.2602,55.0949,55.2408,60748.0
2019-11-13 10:40:00,56.82,56.87,56.78,56.82,34258.0,55.2602,55.3088,55.2213,55.2602,34258.0
2019-11-13 10:50:00,56.82,56.86,56.79,56.85,35782.0,55.2602,55.2991,55.231,55.2894,35782.0
2019-11-13 11:00:00,56.86,56.88,56.8,56.84,24491.0,55.2991,55.3186,55.2408,55.2797,24491.0
2019-11-13 11:10:00,56.84,56.84,56.78,56.8,66062.0,55.2797,55.2797,55.2213,55.2408,66062.0
2019-11-13 11:20:00,56.82,56.84,56.69,56.7,45190.0,55.2602,55.2797,55.1338,55.1435,45190.0
2019-11-13 11:30:00,56.71,56.77,56.7,56.74,25517.0,55.1532,55.2116,55.1435,55.1824,25517.0
2019-11-13 11:40:00,56.74,56.86,56.73,56.82,43955.0,55.1824,55.2991,55.1727,55.2602,43955.0
2019-11-13 11:50:00,56.81,56.86,56.8,56.81,34885.0,55.2505,55.2991,55.2408,55.2505,34885.0
2019-11-13 12:00:00,56.82,56.86,56.75,56.77,34665.0,55.2602,55.2991,55.1921,55.2116,34665.0
2019-11-13 12:10:00,56.77,56.78,56.73,56.76,26583.0,55.2116,55.2213,55.1727,55.2019,26583.0
2019-11-13 12:20:00,56.76,56.81,56.71,56.79,89474.0,55.2019,55.2505,55.1532,55.231,89474.0
2019-11-13 12:30:00,56.79,56.84,56.77,56.78,36205.0,55.231,55.2797,55.2116,55.2213,36205.0
2019-11-13 12:40:00,56.79,56.79,56.71,56.73,47465.0,55.231,55.231,55.1532,55.1727,47465.0
2019-11-13 12:50:00,56.73,56.77,56.71,56.76,30246.0,55.1727,55.2116,55.1532,55.2019,30246.0
2019-11-13 13:00:00,56.77,56.77,56.64,56.64,48479.0,55.2116,55.2116,55.0851,55.0851,48479.0
2019-11-13 13:10:00,56.64,56.68,56.62,56.63,36427.0,55.0851,55.1241,55.0657,55.0754,36427.0
2019-11-13 13:20:00,56.63,56.7,56.6,56.66,73112.0,55.0754,55.1435,55.0462,55.1046,73112.0
2019-11-13 13:30:00,56.67,56.69,56.63,56.65,30017.0,55.1143,55.1338,55.0754,55.0949,30017.0
2019-11-13 13:40:00,56.64,56.73,56.63,56.72,42719.0,55.0851,55.1727,55.0754,55.163,42719.0
2019-11-13 13:50:00,56.72,56.76,56.53,56.61,91413.0,55.163,55.2019,54.9782,55.056,91413.0
2019-11-13 14:00:00,56.61,56.62,56.51,56.57,54775.0,55.056,55.0657,54.9587,55.0171,54775.0
2019-11-13 14:10:00,56.57,56.57,56.41,56.44,78451.0,55.0171,55.0171,54.8615,54.8906,78451.0
2019-11-13 14:20:00,56.44,56.46,56.32,56.33,83831.0,54.8906,54.9101,54.7739,54.7837,83831.0
2019-11-13 14:30:00,56.33,56.38,56.3,56.37,73311.0,54.7837,54.8323,54.7545,54.8226,73311.0
2019-11-13 14:40:00,56.38,56.42,56.35,56.38,60098.0,54.8323,54.8712,54.8031,54.8323,60098.0
2019-11-13 14:50:00,56.38,56.45,56.37,56.44,60903.0,54.8323,54.9004,54.8226,54.8906,60903.0
2019-11-13 15:00:00,56.44,56.53,56.44,56.5,66904.0,54.8906,54.9782,54.8906,54.949,66904.0
2019-11-13 15:10:00,56.51,56.57,56.49,56.53,49679.0,54.9587,55.0171,54.9393,54.9782,49679.0
2019-11-13 15:20:00,56.52,56.54,56.45,56.49,72667.0,54.9684,54.9879,54.9004,54.9393,72667.0
2019-11-13 15:30:00,56.49,56.53,56.42,56.44,108255.0,54.9393,54.9782,54.8712,54.8906,108255.0
2019-11-13 15:40:00,56.44,56.5,56.43,56.44,87895.0,54.8906,54.949,54.8809,54.8906,87895.0
2019-11-13 15:50:00,56.45,56.51,56.35,56.49,368444.0,54.9004,54.9587,54.8031,54.9393,368444.0
2019-11-14 09:30:00,56.27,56.58,56.07,56.5,187031.0,54.7253,55.0268,54.5308,54.949,187031.0
2019-11-14 09:40:00,56.51,56.64,56.47,56.6,51768.0,54.9587,55.0851,54.9198,55.0462,51768.0
2019-11-14 09:50:00,56.6,56.67,56.59,56.65,52761.0,55.0462,55.1143,55.0365,55.0949,52761.0
2019-11-14 10:00:00,56.66,56.73,56.59,56.71,45970.0,55.1046,55.1727,55.0365,55.1532,45970.0
2019-11-14 10:10:00,56.72,56.74,56.67,56.71,62958.0,55.163,55.1824,55.1143,55.1532,62958.0
2019-11-14 10:20:00,56.72,56.74,56.65,56.67,47946.0,55.163,55.1824,55.0949,55.1143,47946.0
2019-11-14 10:30:00,56.68,56.73,56.59,56.64,71593.0,55.1241,55.1727,55.0365,55.0851,71593.0
2019-11-14 10:40:00,56.63,56.68,56.61,56.62,36231.0,55.0754,55.1241,55.056,55.0657,36231.0
2019-11-14 10:50:00,56.62,56.66,56.56,56.6,45410.0,55.0657,55.1046,55.0073,55.0462,45410.0
2019-11-14 11:00:00,56.6,56.63,56.52,56.62,51362.0,55.0462,55.0754,54.9684,55.0657,51362.0
2019-11-14 11:10:00,56.62,56.69,56.59,56.69,39925.0,55.0657,55.1338,55.0365,55.1338,39925.0
2019-11-14 11:20:00,56.7,56.71,56.61,56.64,50956.0,55.1435,55.1532,55.056,55.0851,50956.0
2019-11-14 11:30:00,56.65,56.69,56.61,56.64,50667.0,55.0949,55.1338,55.056,55.0851,50667.0
2019-11-14 11:40:00,56.63,56.64,56.5,56.53,84395.0,55.0754,55.0851,54.949,54.9782,84395.0
2019-11-14 11:50:00,56.54,56.57,56.49,56.56,45918.0,54.9879,55.0171,54.9393,55.0073,45918.0
2019-11-14 12:00:00,56.55,56.6,56.54,56.59,38536.0,54.9976,55.0462,54.9879,55.0365,38536.0
2019-11-14 12:10:00,56.59,56.62,56.57,56.62,24729.0,55.0365,55.0657,55.0171,55.0657,24729.0
2019-11-14 12:20:00,56.62,56.68,56.61,56.64,24612.0,55.0657,55.1241,55.056,55.0851,24612.0
2019-11-14 12:30:00,56.65,56.73,56.62,56.73,29402.0,55.0949,55.1727,55.0657,55.1727,29402.0
2019-11-14 12:40:00,56.73,56.75,56.67,56.68,34477.0,55.1727,55.1921,55.1143,55.1241,34477.0
2019-11-14 12:50:00,56.68,56.72,56.63,56.7,35650.0,55.1241,55.163,55.0754,55.1435,35650.0
2019-11-14 13:00:00,56.7,56.73,56.66,56.71,31305.0,55.1435,55.1727,55.1046,55.1532,31305.0
2019-11-14 13:10:00,56.71,56.72,56.66,56.69,46311.0,55.1532,55.163,55.1046,55.1338,46311.0
2019-11-14 13:20:00,56.69,56.69,56.63,56.65,55266.0,55.1338,55.1338,55.0754,55.0949,55266.0
2019-11-14 13:30:00,56.65,56.69,56.64,56.68,36833.0,55.0949,55.1338,55.0851,55.1241,36833.0
2019-11-14 13:40:00,56.68,56.75,56.65,56.73,42245.0,55.1241,55.1921,55.0949,55.1727,42245.0
2019-11-14 13:50:00,56.73,56.75,56.51,56.61,271897.0,55.1727,55.1921,54.9587,55.056,271897.0
2019-11-14 14:00:00,56.61,56.71,56.57,56.65,103739.0,55.056,55.1532,55.0171,55.0949,103739.0
2019-11-14 14:10:00,56.66,56.68,56.62,56.67,30050.0,55.1046,55.1241,55.0657,55.1143,30050.0
2019-11-14 14:20:00,56.67,56.68,56.63,56.64,32817.0,55.1143,55.1241,55.0754,55.0851,32817.0
2019-11-14 14:30:00,56.64,56.67,56.57,56.61,61252.0,55.0851,55.1143,55.0171,55.056,61252.0
2019-11-14 14:40:00,56.61,56.66,56.57,56.64,41970.0,55.056,55.1046,55.0171,55.0851,41970.0
2019-11-14 14:50:00,56.64,56.68,56.59,56.61,36819.0,55.0851,55.1241,55.0365,55.056,36819.0
2019-11-14 15:00:00,56.6,56.65,56.6,56.62,52877.0,55.0462,55.0949,55.0462,55.0657,52877.0
2019-11-14 15:10:00,56.62,56.64,56.53,56.54,75299.0,55.0657,55.0851,54.9782,54.9879,75299.0
2019-11-14 15:20:00,56.54,56.58,56.53,56.57,56026.0,54.9879,55.0268,54.9782,55.0171,56026.0
2019-11-14 15:30:00,56.57,56.57,56.49,56.55,106711.0,55.0171,55.0171,54.9393,54.9976,106711.0
2019-11-14 15:40:00,56.55,56.58,56.5,56.52,136825.0,54.9976,55.0268,54.949,54.9684,136825.0
2019-11-14 15:50:00,56.52,56.61,56.5,56.58,328704.0,54.9684,55.056,54.949,55.0268,328704.0
2019-11-15 09:30:00,56.89,57.18,56.82,57.14,239836.0,55.3283,55.6103,55.2602,55.5714,239836.0
2019-11-15 09:40:00,57.16,57.23,57.03,57.06,72577.0,55.5909,55.659,55.4644,55.4936,72577.0
2019-11-15 09:50:00,57.06,57.1,56.9,56.92,36805.0,55.4936,55.5325,55.338,55.3575,36805.0
2019-11-15 10:00:00,56.93,57.0,56.91,56.93,80229.0,55.3672,55.4353,55.3477,55.3672,80229.0
2019-11-15 10:10:00,56.94,56.95,56.85,56.9,70962.0,55.3769,55.3866,55.2894,55.338,70962.0
2019-11-15 10:20:00,56.9,57.02,56.9,56.94,79927.0,55.338,55.4547,55.338,55.3769,79927.0
2019-11-15 10:30:00,56.94,56.95,56.86,56.87,40085.0,55.3769,55.3866,55.2991,55.3088,40085.0
2019-11-15 10:40:00,56.86,56.97,56.86,56.97,23218.0,55.2991,55.4061,55.2991,55.4061,23218.0
2019-11-15 10:50:00,56.97,56.97,56.89,56.94,40222.0,55.4061,55.4061,55.3283,55.3769,40222.0
2019-11-15 11:00:00,56.94,57.06,56.92,57.02,37568.0,55.3769,55.4936,55.3575,55.4547,37568.0
2019-11-15 11:10:00,57.02,57.1,57.01,57.1,27355.0,55.4547,55.5325,55.445,55.5325,27355.0
2019-11-15 11:20:00,57.09,57.1,56.97,56.99,59431.0,55.5228,55.5325,55.4061,55.4255,59431.0
2019-11-15 11:30:00,57.0,57.03,56.97,57.03,38810.0,55.4353,55.4644,55.4061,55.4644,38810.0
2019-11-15 11:40:00,57.04,57.04,57.0,57.02,24803.0,55.4742,55.4742,55.4353,55.4547,24803.0
2019-11-15 11:50:00,57.01,57.07,56.99,57.07,27538.0,55.445,55.5033,55.4255,55.5033,27538.0
2019-11-15 12:00:00,57.07,57.14,57.06,57.14,32604.0,55.5033,55.5714,55.4936,55.5714,32604.0
2019-11-15 12:10:00,57.13,57.14,57.06,57.06,28461.0,55.5617,55.5714,55.4936,55.4936,28461.0
2019-11-15 12:20:00,57.07,57.08,56.97,56.97,26431.0,55.5033,55.5131,55.4061,55.4061,26431.0
2019-11-15 12:30:00,56.98,57.0,56.94,56.97,16479.0,55.4158,55.4353,55.3769,55.4061,16479.0
2019-11-15 12:40:00,56.97,56.99,56.95,56.98,46723.0,55.4061,55.4255,55.3866,55.4158,46723.0
2019-11-15 12:50:00,57.0,57.04,56.94,56.94,43803.0,55.4353,55.4742,55.3769,55.3769,43803.0
2019-11-15 13:00:00,56.94,56.96,56.93,56.94,29212.0,55.3769,55.3964,55.3672,55.3769,29212.0
2019-11-15 13:10:00,56.93,56.97,56.93,56.94,21249.0,55.3672,55.4061,55.3672,55.3769,21249.0
2019-11-15 13:20:00,56.94,56.97,56.91,56.95,19714.0,55.3769,55.4061,55.3477,55.3866,19714.0
2019-11-15 13:30:00,56.94,56.95,56.89,56.9,40683.0,55.3769,55.3866,55.3283,55.338,40683.0
2019-11-15 13:40:00,56.91,56.99,56.9,56.97,36909.0,55.3477,55.4255,55.338,55.4061,36909.0
2019-11-15 13:50:00,56.97,56.98,56.94,56.97,30018.0,55.4061,55.4158,55.3769,55.4061,30018.0
2019-11-15 14:00:00,56.96,57.04,56.95,57.02,67568.0,55.3964,55.4742,55.3866,55.4547,67568.0
2019-11-15 14:10:00,57.02,57.05,57.01,57.03,21132.0,55.4547,55.4839,55.445,55.4644,21132.0
2019-11-15 14:20:00,57.02,57.03,56.95,56.95,26864.0,55.4547,55.4644,55.3866,55.3866,26864.0
2019-11-15 14:30:00,56.96,57.0,56.95,57.0,32572.0,55.3964,55.4353,55.3866,55.4353,32572.0
2019-11-15 14:40:00,56.99,57.08,56.99,57.05,46709.0,55.4255,55.5131,55.4255,55.4839,46709.0
2019-11-15 14:50:00,57.04,57.04,56.96,56.98,49674.0,55.4742,55.4742,55.3964,55.4158,49674.0
2019-11-15 15:00:00,56.98,57.03,56.96,56.99,33752.0,55.4158,55.4644,55.3964,55.4255,33752.0
2019-11-15 15:10:00,56.99,57.03,56.97,56.99,41558.0,55.4255,55.4644,55.4061,55.4255,41558.0
2019-11-15 15:20:00,56.99,57.01,56.95,56.96,44375.0,55.4255,55.445,55.3866,55.3964,44375.0
2019-11-15 15:30:00,56.96,56.97,56.9,56.95,74557.0,55.3964,55.4061,55.338,55.3866,74557.0
2019-11-15 15:40:00,56.94,56.98,56.94,56.97,78684.0,55.3769,55.4158,55.3769,55.4061,78684.0
2019-11-15 15:50:00,56.97,56.99,56.83,56.87,376007.0,55.4061,55.4255,55.2699,55.3088,376007.0
2019-11-18 09:30:00,56.78,56.9,56.71,56.74,123611.0,55.2213,55.338,55.1532,55.1824,123611.0
2019-11-18 09:40:00,56.73,56.85,56.63,56.68,136438.0,55.1727,55.2894,55.0754,55.1241,136438.0
2019-11-18 09:50:00,56.7,56.73,56.58,56.72,93146.0,55.1435,55.1727,55.0268,55.163,93146.0
2019-11-18 10:00:00,56.72,56.72,56.57,56.58,66370.0,55.163,55.163,55.0171,55.0268,66370.0
2019-11-18 10:10:00,56.59,56.65,56.49,56.5,88178.0,55.0365,55.0949,54.9393,54.949,88178.0
2019-11-18 10:20:00,56.49,56.59,56.49,56.57,44103.0,54.9393,55.0365,54.9393,55.0171,44103.0
2019-11-18 10:30:00,56.56,56.62,56.5,56.61,46939.0,55.0073,55.0657,54.949,55.056,46939.0
2019-11-18 10:40:00,56.62,56.63,56.55,56.58,44821.0,55.0657,55.0754,54.9976,55.0268,44821.0
2019-11-18 10:50:00,56.58,56.62,56.53,56.56,32645.0,55.0268,55.0657,54.9782,55.0073,32645.0
2019-11-18 11:00:00,56.56,56.61,56.55,56.61,54604.0,55.0073,55.056,54.9976,55.056,54604.0
2019-11-18 11:10:00,56.61,56.75,56.61,56.71,78953.0,55.056,55.1921,55.056,55.1532,78953.0
2019-11-18 11:20:00,56.71,56.76,56.67,56.73,74698.0,55.1532,55.2019,55.1143,55.1727,74698.0
2019-11-18 11:30:00,56.73,56.9,56.73,56.87,120555.0,55.1727,55.338,55.1727,55.3088,120555.0
2019-11-18 11:40:00,56.87,56.95,56.83,56.91,51988.0,55.3088,55.3866,55.2699,55.3477,51988.0
2019-11-18 11:50:00,56.9,56.96,56.88,56.96,38777.0,55.338,55.3964,55.3186,55.3964,38777.0
2019-11-18 12:00:00,56.96,56.99,56.93,56.98,42257.0,55.3964,55.4255,55.3672,55.4158,42257.0
2019-11-18 12:10:00,56.98,57.0,56.94,56.98,70672.0,55.4158,55.4353,55.3769,55.4158,70672.0
2019-11-18 12:20:00,56.98,57.04,56.96,56.97,63450.0,55.4158,55.4742,55.3964,55.4061,63450.0
2019-11-18 12:30:00,56.96,57.05,56.96,57.04,48241.0,55.3964,55.4839,55.3964,55.4742,48241.0
2019-11-18 12:40:00,57.04,57.07,56.99,56.99,36280.0,55.4742,55.5033,55.4255,55.4255,36280.0
2019-11-18 12:50:00,56.99,57.03,56.95,56.97,49282.0,55.4255,55.4644,55.3866,55.4061,49282.0
2019-11-18 13:00:00,56.96,57.04,56.94,57.03,41151.0,55.3964,55.4742,55.3769,55.4644,41151.0
2019-11-18 13:10:00,57.04,57.05,56.99,57.02,32223.0,55.4742,55.4839,55.4255,55.4547,32223.0
2019-11-18 13:20:00,57.02,57.04,57.01,57.01,30515.0,55.4547,55.4742,55.445,55.445,30515.0
2019-11-18 13:30:00,57.02,57.02,56.92,56.94,35365.0,55.4547,55.4547,55.3575,55.3769,35365.0
2019-11-18 13:40:00,56.94,57.0,56.94,56.98,148719.0,55.3769,55.4353,55.3769,55.4158,148719.0
2019-11-18 13:50:00,56.98,57.01,56.87,56.9,82273.0,55.4158,55.445,55.3088,55.338,82273.0
2019-11-18 14:00:00,56.88,56.9,56.83,56.9,54653.0,55.3186,55.338,55.2699,55.338,54653.0
2019-11-18 14:10:00,56.9,56.99,56.89,56.94,41398.0,55.338,55.4255,55.3283,55.3769,41398.0
2019-11-18 14:20:00,56.94,57.0,56.91,56.94,60136.0,55.3769,55.4353,55.3477,55.3769,60136.0
2019-11-18 14:30:00,56.94,57.01,56.92,57.0,34594.0,55.3769,55.445,55.3575,55.4353,34594.0
2019-11-18 14:40:00,57.01,57.05,56.94,56.95,56041.0,55.445,55.4839,55.3769,55.3866,56041.0
2019-11-18 14:50:00,56.96,57.02,56.95,57.01,40268.0,55.3964,55.4547,55.3866,55.445,40268.0
2019-11-18 15:00:00,57.01,57.01,56.94,56.99,37676.0,55.445,55.445,55.3769,55.4255,37676.0
2019-11-18 15:10:00,56.99,57.01,56.93,56.94,40285.0,55.4255,55.445,55.3672,55.3769,40285.0
2019-11-18 15:20:00,56.94,57.0,56.92,57.0,58156.0,55.3769,55.4353,55.3575,55.4353,58156.0
2019-11-18 15:30:00,56.99,57.01,56.96,56.98,62176.0,55.4255,55.445,55.3964,55.4158,62176.0
2019-11-18 15:40:00,56.98,57.05,56.96,57.01,116337.0,55.4158,55.4839,55.3964,55.445,116337.0
2019-11-18 15:50:00,57.01,57.09,56.97,57.08,262221.0,55.445,55.5228,55.4061,55.5131,262221.0
2019-11-19 09:30:00,57.35,57.49,57.21,57.29,164841.0,55.7757,55.9118,55.6395,55.7173,164841.0
2019-11-19 09:40:00,57.29,57.33,57.25,57.3,46414.0,55.7173,55.7562,55.6784,55.727,46414.0
2019-11-19 09:50:00,57.3,57.31,57.07,57.08,57606.0,55.727,55.7368,55.5033,55.5131,57606.0
2019-11-19 10:00:00,57.08,57.11,56.9,56.94,51300.0,55.5131,55.5422,55.338,55.3769,51300.0
2019-11-19 10:10:00,56.95,56.95,56.82,56.94,60115.0,55.3866,55.3866,55.2602,55.3769,60115.0
2019-11-19 10:20:00,56.93,56.97,56.8,56.81,39555.0,55.3672,55.4061,55.2408,55.2505,39555.0
2019-11-19 10:30:00,56.82,56.87,56.75,56.84,48341.0,55.2602,55.3088,55.1921,55.2797,48341.0
2019-11-19 10:40:00,56.84,56.85,56.73,56.76,49345.0,55.2797,55.2894,55.1727,55.2019,49345.0
2019-11-19 10:50:00,56.76,56.81,56.7,56.81,67875.0,55.2019,55.2505,55.1435,55.2505,67875.0
2019-11-19 11:00:00,56.8,56.92,56.8,56.87,51527.0,55.2408,55.3575,55.2408,55.3088,51527.0
2019-11-19 11:10:00,56.88,56.96,56.86,56.91,54221.0,55.3186,55.3964,55.2991,55.3477,54221.0
2019-11-19 11:20:00,56.89,56.99,56.89,56.98,38824.0,55.3283,55.4255,55.3283,55.4158,38824.0
2019-11-19 11:30:00,56.98,57.2,56.97,57.15,106754.0,55.4158,55.6298,55.4061,55.5811,106754.0
2019-11-19 11:40:00,57.16,57.16,56.99,57.0,73947.0,55.5909,55.5909,55.4255,55.4353,73947.0
2019-11-19 11:50:00,57.0,57.16,56.99,57.15,36081.0,55.4353,55.5909,55.4255,55.5811,36081.0
2019-11-19 12:00:00,57.15,57.16,57.07,57.08,35538.0,55.5811,55.5909,55.5033,55.5131,35538.0
2019-11-19 12:10:00,57.08,57.1,57.0,57.07,40231.0,55.5131,55.5325,55.4353,55.5033,40231.0
2019-11-19 12:20:00,57.07,57.08,57.02,57.02,20247.0,55.5033,55.5131,55.4547,55.4547,20247.0
2019-11-19 12:30:00,57.03,57.08,57.0,57.06,29934.0,55.4644,55.5131,55.4353,55.4936,29934.0
2019-11-19 12:40:00,57.05,57.06,57.01,57.05,24617.0,55.4839,55.4936,55.445,55.4839,24617.0
2019-11-19 12:50:00,57.05,57.08,57.03,57.08,33957.0,55.4839,55.5131,55.4644,55.5131,33957.0
2019-11-19 13:00:00,57.08,57.12,57.03,57.12,23282.0,55.5131,55.552,55.4644,55.552,23282.0
2019-11-19 13:10:00,57.11,57.13,57.1,57.12,22453.0,55.5422,55.5617,55.5325,55.552,22453.0
2019-11-19 13:20:00,57.12,57.21,57.1,57.16,49461.0,55.552,55.6395,55.5325,55.5909,49461.0
2019-11-19 13:30:00,57.15,57.19,57.14,57.18,46412.0,55.5811,55.6201,55.5714,55.6103,46412.0
2019-11-19 13:40:00,57.19,57.25,57.18,57.22,39235.0,55.6201,55.6784,55.6103,55.6492,39235.0
2019-11-19 13:50:00,57.21,57.23,57.17,57.23,34865.0,55.6395,55.659,55.6006,55.659,34865.0
2019-11-19 14:00:00,57.23,57.25,57.2,57.23,30792.0,55.659,55.6784,55.6298,55.659,30792.0
2019-11-19 14:10:00,57.23,57.25,57.21,57.24,25001.0,55.659,55.6784,55.6395,55.6687,25001.0
2019-11-19 14:20:00,57.23,57.29,57.23,57.28,40267.0,55.659,55.7173,55.659,55.7076,40267.0
2019-11-19 14:30:00,57.28,57.32,57.24,57.25,49171.0,55.7076,55.7465,55.6687,55.6784,49171.0
2019-11-19 14:40:00,57.25,57.28,57.22,57.24,34562.0,55.6784,55.7076,55.6492,55.6687,34562.0
2019-11-19 14:50:00,57.24,57.25,57.18,57.19,46221.0,55.6687,55.6784,55.6103,55.6201,46221.0
2019-11-19 15:00:00,57.19,57.21,57.17,57.18,41066.0,55.6201,55.6395,55.6006,55.6103,41066.0
2019-11-19 15:10:00,57.18,57.21,57.16,57.18,36130.0,55.6103,55.6395,55.5909,55.6103,36130.0
2019-11-19 15:20:00,57.18,57.19,57.13,57.16,47923.0,55.6103,55.6201,55.5617,55.5909,47923.0
2019-11-19 15:30:00,57.15,57.26,57.15,57.23,98900.0,55.5811,55.6881,55.5811,55.659,98900.0
2019-11-19 15:40:00,57.22,57.22,57.15,57.21,109119.0,55.6492,55.6492,55.5811,55.6395,109119.0
2019-11-19 15:50:00,57.23,57.23,57.06,57.07,383697.0,55.659,55.659,55.4936,55.5033,383697.0
2019-11-20 09:30:00,56.8,56.85,56.65,56.74,156596.0,55.2408,55.2894,55.0949,55.1824,156596.0
2019-11-20 09:40:00,56.72,56.73,56.5,56.59,85669.0,55.163,55.1727,54.949,55.0365,85669.0
2019-11-20 09:50:00,56.59,56.64,56.47,56.48,91394.0,55.0365,55.0851,54.9198,54.9295,91394.0
2019-11-20 10:00:00,56.48,56.49,56.24,56.25,101238.0,54.9295,54.9393,54.6961,54.7059,101238.0
2019-11-20 10:10:00,56.25,56.27,56.07,56.08,144971.0,54.7059,54.7253,54.5308,54.5405,144971.0
2019-11-20 10:20:00,56.09,56.14,55.88,55.98,214119.0,54.5502,54.5989,54.346,54.4433,214119.0
2019-11-20 10:30:00,55.98,56.12,55.96,56.07,121388.0,54.4433,54.5794,54.4238,54.5308,121388.0
2019-11-20 10:40:00,56.07,56.1,56.0,56.1,69865.0,54.5308,54.56,54.4627,54.56,69865.0
2019-11-20 10:50:00,56.1,56.14,56.06,56.1,89140.0,54.56,54.5989,54.5211,54.56,89140.0
2019-11-20 11:00:00,56.1,56.19,56.1,56.15,57764.0,54.56,54.6475,54.56,54.6086,57764.0
2019-11-20 11:10:00,56.14,56.15,56.08,56.12,63259.0,54.5989,54.6086,54.5405,54.5794,63259.0
2019-11-20 11:20:00,56.12,56.24,56.11,56.16,69350.0,54.5794,54.6961,54.5697,54.6183,69350.0
2019-11-20 11:30:00,56.14,56.15,56.09,56.12,49902.0,54.5989,54.6086,54.5502,54.5794,49902.0
2019-11-20 11:40:00,56.12,56.12,56.06,56.1,54175.0,54.5794,54.5794,54.5211,54.56,54175.0
2019-11-20 11:50:00,56.1,56.11,56.0,56.02,66980.0,54.56,54.5697,54.4627,54.4822,66980.0
2019-11-20 12:00:00,56.02,56.02,55.95,56.0,69939.0,54.4822,54.4822,54.4141,54.4627,69939.0
2019-11-20 12:10:00,56.0,56.02,55.92,55.93,82754.0,54.4627,54.4822,54.3849,54.3946,82754.0
2019-11-20 12:20:00,55.93,55.94,55.85,55.86,130398.0,54.3946,54.4044,54.3168,54.3266,130398.0
2019-11-20 12:30:00,55.86,55.94,55.83,55.93,155386.0,54.3266,54.4044,54.2974,54.3946,155386.0
2019-11-20 12:40:00,55.92,55.93,55.85,55.9,70735.0,54.3849,54.3946,54.3168,54.3655,70735.0
2019-11-20 12:50:00,55.89,55.93,55.56,55.67,242667.0,54.3557,54.3946,54.0348,54.1418,242667.0
2019-11-20 13:00:00,55.67,55.76,55.55,55.55,146066.0,54.1418,54.2293,54.0251,54.0251,146066.0
2019-11-20 13:10:00,55.55,55.55,55.35,55.35,156464.0,54.0251,54.0251,53.8306,53.8306,156464.0
2019-11-20 13:20:00,55.35,55.48,55.35,55.41,112967.0,53.8306,53.957,53.8306,53.8889,112967.0
2019-11-20 13:30:00,55.41,55.46,55.34,55.43,216094.0,53.8889,53.9375,53.8208,53.9084,216094.0
2019-11-20 13:40:00,55.44,55.44,55.33,55.43,120741.0,53.9181,53.9181,53.8111,53.9084,120741.0
2019-11-20 13:50:00,55.44,55.48,55.36,55.48,220304.0,53.9181,53.957,53.8403,53.957,220304.0
2019-11-20 14:00:00,55.48,55.54,55.41,55.43,76882.0,53.957,54.0153,53.8889,53.9084,76882.0
2019-11-20 14:10:00,55.42,55.49,55.41,55.45,83765.0,53.8986,53.9667,53.8889,53.9278,83765.0
2019-11-20 14:20:00,55.45,55.45,55.36,55.4,47427.0,53.9278,53.9278,53.8403,53.8792,47427.0
2019-11-20 14:30:00,55.39,55.41,55.33,55.37,81053.0,53.8695,53.8889,53.8111,53.85,81053.0
2019-11-20 14:40:00,55.37,55.38,55.27,55.32,174468.0,53.85,53.8597,53.7528,53.8014,174468.0
2019-11-20 14:50:00,55.32,55.38,55.32,55.35,160206.0,53.8014,53.8597,53.8014,53.8306,160206.0
2019-11-20 15:00:00,55.35,55.43,55.33,55.43,125427.0,53.8306,53.9084,53.8111,53.9084,125427.0
2019-11-20 15:10:00,55.43,55.43,55.36,55.38,149103.0,53.9084,53.9084,53.8403,53.8597,149103.0
2019-11-20 15:20:00,55.38,55.4,55.33,55.36,112631.0,53.8597,53.8792,53.8111,53.8403,112631.0
2019-11-20 15:30:00,55.35,55.4,55.32,55.4,169532.0,53.8306,53.8792,53.8014,53.8792,169532.0
2019-11-20 15:40:00,55.4,55.61,55.38,55.6,229226.0,53.8792,54.0834,53.8597,54.0737,229226.0
2019-11-20 15:50:00,55.61,55.77,55.59,55.67,602547.0,54.0834,54.239,54.064,54.1418,602547.0
2019-11-21 09:30:00,55.74,55.79,55.39,55.61,233131.0,54.2099,54.2585,53.8695,54.0834,233131.0
2019-11-21 09:40:00,55.6,55.92,55.5,55.87,174336.0,54.0737,54.3849,53.9764,54.3363,174336.0
2019-11-21 09:50:00,55.88,55.94,55.76,55.87,224059.0,54.346,54.4044,54.2293,54.3363,224059.0
2019-11-21 10:00:00,55.87,55.99,55.83,55.88,142735.0,54.3363,54.453,54.2974,54.346,142735.0
2019-11-21 10:10:00,55.88,55.88,55.55,55.57,113354.0,54.346,54.346,54.0251,54.0445,113354.0
2019-11-21 10:20:00,55.54,55.77,55.54,55.76,86253.0,54.0153,54.239,54.0153,54.2293,86253.0
2019-11-21 10:30:00,55.76,55.81,55.7,55.78,68678.0,54.2293,54.2779,54.171,54.2488,68678.0
2019-11-21 10:40:00,55.79,55.89,55.74,55.75,63217.0,54.2585,54.3557,54.2099,54.2196,63217.0
2019-11-21 10:50:00,55.75,55.78,55.69,55.77,43577.0,54.2196,54.2488,54.1612,54.239,43577.0
2019-11-21 11:00:00,55.77,55.78,55.67,55.71,60828.0,54.239,54.2488,54.1418,54.1807,60828.0
2019-11-21 11:10:00,55.7,55.7,55.61,55.66,34110.0,54.171,54.171,54.0834,54.1321,34110.0
2019-11-21 11:20:00,55.66,55.69,55.61,55.65,46528.0,54.1321,54.1612,54.0834,54.1223,46528.0
2019-11-21 11:30:00,55.65,55.7,55.64,55.68,58398.0,54.1223,54.171,54.1126,54.1515,58398.0
2019-11-21 11:40:00,55.68,55.69,55.61,55.61,39243.0,54.1515,54.1612,54.0834,54.0834,39243.0
2019-11-21 11:50:00,55.62,55.62,55.53,55.53,41591.0,54.0931,54.0931,54.0056,54.0056,41591.0
2019-11-21 12:00:00,55.53,55.58,55.49,55.56,85075.0,54.0056,54.0542,53.9667,54.0348,85075.0
2019-11-21 12:10:00,55.56,55.64,55.56,55.6,101207.0,54.0348,54.1126,54.0348,54.0737,101207.0
2019-11-21 12:20:00,55.6,55.61,55.52,55.55,79122.0,54.0737,54.0834,53.9959,54.0251,79122.0
2019-11-21 12:30:00,55.54,55.58,55.51,55.55,48054.0,54.0153,54.0542,53.9862,54.0251,48054.0
2019-11-21 12:40:00,55.55,55.75,55.54,55.75,206906.0,54.0251,54.2196,54.0153,54.2196,206906.0
2019-11-21 12:50:00,55.75,55.75,55.67,55.69,62263.0,54.2196,54.2196,54.1418,54.1612,62263.0
2019-11-21 13:00:00,55.69,55.73,55.68,55.73,33090.0,54.1612,54.2001,54.1515,54.2001,33090.0
2019-11-21 13:10:00,55.73,55.74,55.66,55.66,41949.0,54.2001,54.2099,54.1321,54.1321,41949.0
2019-11-21 13:20:00,55.66,55.67,55.61,55.65,30927.0,54.1321,54.1418,54.0834,54.1223,30927.0
2019-11-21 13:30:00,55.65,55.66,55.61,55.62,42322.0,54.1223,54.1321,54.0834,54.0931,42322.0
2019-11-21 13:40:00,55.61,55.64,55.6,55.63,41789.0,54.0834,54.1126,54.0737,54.1029,41789.0
2019-11-21 13:50:00,55.64,55.64,55.59,55.6,44716.0,54.1126,54.1126,54.064,54.0737,44716.0
2019-11-21 14:00:00,55.6,55.64,55.57,55.63,140308.0,54.0737,54.1126,54.0445,54.1029,140308.0
2019-11-21 14:10:00,55.62,55.63,55.6,55.6,38146.0,54.0931,54.1029,54.0737,54.0737,38146.0
2019-11-21 14:20:00,55.61,55.63,55.58,55.59,75410.0,54.0834,54.1029,54.0542,54.064,75410.0
2019-11-21 14:30:00,55.58,55.6,55.56,55.58,58041.0,54.0542,54.0737,54.0348,54.0542,58041.0
2019-11-21 14:40:00,55.57,55.59,55.55,55.59,61742.0,54.0445,54.064,54.0251,54.064,61742.0
2019-11-21 14:50:00,55.58,55.59,55.51,55.53,59180.0,54.0542,54.064,53.9862,54.0056,59180.0
2019-11-21 15:00:00,55.52,55.53,55.45,55.48,74567.0,53.9959,54.0056,53.9278,53.957,74567.0
2019-11-21 15:10:00,55.48,55.5,55.44,55.46,57073.0,53.957,53.9764,53.9181,53.9375,57073.0
2019-11-21 15:20:00,55.46,55.52,55.46,55.49,89569.0,53.9375,53.9959,53.9375,53.9667,89569.0
2019-11-21 15:30:00,55.49,55.5,55.4,55.45,133014.0,53.9667,53.9764,53.8792,53.9278,133014.0
2019-11-21 15:40:00,55.45,55.46,55.36,55.37,213247.0,53.9278,53.9375,53.8403,53.85,213247.0
2019-11-21 15:50:00,55.38,55.38,55.26,55.3,623649.0,53.8597,53.8597,53.743,53.7819,623649.0
2019-11-22 09:30:00,55.57,55.71,55.43,55.51,194953.0,54.0445,54.1807,53.9084,53.9862,194953.0
2019-11-22 09:40:00,55.5,55.59,55.35,55.57,109694.0,53.9764,54.064,53.8306,54.0445,109694.0
2019-11-22 09:50:00,55.57,55.67,55.45,55.58,182311.0,54.0445,54.1418,53.9278,54.0542,182311.0
2019-11-22 10:00:00,55.58,55.65,55.48,55.57,220245.0,54.0542,54.1223,53.957,54.0445,220245.0
2019-11-22 10:10:00,55.57,55.6,55.46,55.49,194107.0,54.0445,54.0737,53.9375,53.9667,194107.0
2019-11-22 10:20:00,55.48,55.62,55.48,55.54,348789.0,53.957,54.0931,53.957,54.0153,348789.0
2019-11-22 10:30:00,55.54,55.55,55.36,55.39,276401.0,54.0153,54.0251,53.8403,53.8695,276401.0
2019-11-22 10:40:00,55.39,55.5,55.24,55.27,234078.0,53.8695,53.9764,53.7236,53.7528,234078.0
2019-11-22 10:50:00,55.26,55.45,55.21,55.41,382724.0,53.743,53.9278,53.6944,53.8889,382724.0
2019-11-22 11:00:00,55.41,55.45,55.28,55.34,119218.0,53.8889,53.9278,53.7625,53.8208,119218.0
2019-11-22 11:10:00,55.35,55.35,55.17,55.18,213406.0,53.8306,53.8306,53.6555,53.6652,213406.0
2019-11-22 11:20:00,55.19,55.2,55.12,55.16,348138.0,53.675,53.6847,53.6069,53.6458,348138.0
2019-11-22 11:30:00,55.17,55.24,55.15,55.16,255104.0,53.6555,53.7236,53.6361,53.6458,255104.0
2019-11-22 11:40:00,55.16,55.31,55.15,55.23,488304.0,53.6458,53.7917,53.6361,53.7139,488304.0
2019-11-22 11:50:00,55.23,55.25,55.19,55.22,327675.0,53.7139,53.7333,53.675,53.7041,327675.0
2019-11-22 12:00:00,55.22,55.29,55.2,55.27,106704.0,53.7041,53.7722,53.6847,53.7528,106704.0
2019-11-22 12:10:00,55.27,55.44,55.2,55.38,467577.0,53.7528,53.9181,53.6847,53.8597,467577.0
2019-11-22 12:20:00,55.38,55.44,55.31,55.32,180937.0,53.8597,53.9181,53.7917,53.8014,180937.0
2019-11-22 12:30:00,55.33,55.33,55.21,55.23,165296.0,53.8111,53.8111,53.6944,53.7139,165296.0
2019-11-22 12:40:00,55.23,55.43,55.22,55.38,153564.0,53.7139,53.9084,53.7041,53.8597,153564.0
2019-11-22 12:50:00,55.37,55.45,55.36,55.4,81760.0,53.85,53.9278,53.8403,53.8792,81760.0
2019-11-22 13:00:00,55.4,55.6,55.37,55.59,117080.0,53.8792,54.0737,53.85,54.064,117080.0
2019-11-22 13:10:00,55.59,55.71,55.56,55.7,67297.0,54.064,54.1807,54.0348,54.171,67297.0
2019-11-22 13:20:00,55.7,55.77,55.67,55.77,95388.0,54.171,54.239,54.1418,54.239,95388.0
2019-11-22 13:30:00,55.77,55.82,55.72,55.78,68532.0,54.239,54.2877,54.1904,54.2488,68532.0
2019-11-22 13:40:00,55.79,55.8,55.71,55.72,66344.0,54.2585,54.2682,54.1807,54.1904,66344.0
2019-11-22 13:50:00,55.71,55.74,55.68,55.7,97414.0,54.1807,54.2099,54.1515,54.171,97414.0
2019-11-22 14:00:00,55.71,55.72,55.66,55.68,61619.0,54.1807,54.1904,54.1321,54.1515,61619.0
2019-11-22 14:10:00,55.69,55.72,55.66,55.71,45559.0,54.1612,54.1904,54.1321,54.1807,45559.0
2019-11-22 14:20:00,55.71,55.79,55.68,55.73,254793.0,54.1807,54.2585,54.1515,54.2001,254793.0
2019-11-22 14:30:00,55.73,55.75,55.6,55.62,99559.0,54.2001,54.2196,54.0737,54.0931,99559.0
2019-11-22 14:40:00,55.61,55.7,55.6,55.68,60778.0,54.0834,54.171,54.0737,54.1515,60778.0
2019-11-22 14:50:00,55.68,55.68,55.61,55.65,44995.0,54.1515,54.1515,54.0834,54.1223,44995.0
2019-11-22 15:00:00,55.65,55.7,55.64,55.67,49397.0,54.1223,54.171,54.1126,54.1418,49397.0
2019-11-22 15:10:00,55.67,55.73,55.63,55.73,82624.0,54.1418,54.2001,54.1029,54.2001,82624.0
2019-11-22 15:20:00,55.73,55.83,55.71,55.83,131822.0,54.2001,54.2974,54.1807,54.2974,131822.0
2019-11-22 15:30:00,55.82,55.92,55.82,55.91,211223.0,54.2877,54.3849,54.2877,54.3752,211223.0
2019-11-22 15:40:00,55.91,55.98,55.88,55.95,463891.0,54.3752,54.4433,54.346,54.4141,463891.0
2019-11-22 15:50:00,55.94,56.13,55.92,56.13,1041821.0,54.4044,54.5891,54.3849,54.5891,1041821.0
2019-11-25 09:30:00,56.39,56.45,55.82,55.86,292769.0,54.842,54.9004,54.2877,54.3266,292769.0
2019-11-25 09:40:00,55.86,55.92,55.69,55.85,164495.0,54.3266,54.3849,54.1612,54.3168,164495.0
2019-11-25 09:50:00,55.84,56.14,55.84,56.09,133222.0,54.3071,54.5989,54.3071,54.5502,133222.0
2019-11-25 10:00:00,56.1,56.34,56.05,56.29,148708.0,54.56,54.7934,54.5113,54.7448,148708.0
2019-11-25 10:10:00,56.3,56.37,56.24,56.32,155429.0,54.7545,54.8226,54.6961,54.7739,155429.0
2019-11-25 10:20:00,56.31,56.36,56.28,56.33,79484.0,54.7642,54.8128,54.735,54.7837,79484.0
2019-11-25 10:30:00,56.33,56.45,56.32,56.41,108249.0,54.7837,54.9004,54.7739,54.8615,108249.0
2019-11-25 10:40:00,56.41,56.41,56.2,56.25,83132.0,54.8615,54.8615,54.6572,54.7059,83132.0
2019-11-25 10:50:00,56.25,56.3,56.17,56.19,77379.0,54.7059,54.7545,54.6281,54.6475,77379.0
2019-11-25 11:00:00,56.19,56.28,56.14,56.24,133786.0,54.6475,54.735,54.5989,54.6961,133786.0
2019-11-25 11:10:00,56.23,56.39,56.23,56.38,154376.0,54.6864,54.842,54.6864,54.8323,154376.0
2019-11-25 11:20:00,56.37,56.38,56.2,56.2,214584.0,54.8226,54.8323,54.6572,54.6572,214584.0
2019-11-25 11:30:00,56.2,56.38,56.19,56.37,105030.0,54.6572,54.8323,54.6475,54.8226,105030.0
2019-11-25 11:40:00,56.37,56.53,56.36,56.52,168893.0,54.8226,54.9782,54.8128,54.9684,168893.0
2019-11-25 11:50:00,56.52,56.54,56.45,56.46,78004.0,54.9684,54.9879,54.9004,54.9101,78004.0
2019-11-25 12:00:00,56.46,56.55,56.45,56.46,37682.0,54.9101,54.9976,54.9004,54.9101,37682.0
2019-11-25 12:10:00,56.46,56.51,56.45,56.46,54285.0,54.9101,54.9587,54.9004,54.9101,54285.0
2019-11-25 12:20:00,56.46,56.54,56.45,56.51,60178.0,54.9101,54.9879,54.9004,54.9587,60178.0
2019-11-25 12:30:00,56.52,56.59,56.5,56.55,61150.0,54.9684,55.0365,54.949,54.9976,61150.0
2019-11-25 12:40:00,56.54,56.54,56.46,56.47,68870.0,54.9879,54.9879,54.9101,54.9198,68870.0
2019-11-25 12:50:00,56.47,56.54,56.46,56.54,81119.0,54.9198,54.9879,54.9101,54.9879,81119.0
2019-11-25 13:00:00,56.53,56.62,56.53,56.6,68840.0,54.9782,55.0657,54.9782,55.0462,68840.0
2019-11-25 13:10:00,56.61,56.61,56.48,56.55,140029.0,55.056,55.056,54.9295,54.9976,140029.0
2019-11-25 13:20:00,56.55,56.56,56.48,56.48,81525.0,54.9976,55.0073,54.9295,54.9295,81525.0
2019-11-25 13:30:00,56.48,56.55,56.48,56.5,74617.0,54.9295,54.9976,54.9295,54.949,74617.0
2019-11-25 13:40:00,56.5,56.54,56.48,56.51,84626.0,54.949,54.9879,54.9295,54.9587,84626.0
2019-11-25 13:50:00,56.51,56.59,56.49,56.58,115329.0,54.9587,55.0365,54.9393,55.0268,115329.0
2019-11-25 14:00:00,56.58,56.58,56.47,56.55,208454.0,55.0268,55.0268,54.9198,54.9976,208454.0
2019-11-25 14:10:00,56.55,56.61,56.51,56.61,73665.0,54.9976,55.056,54.9587,55.056,73665.0
2019-11-25 14:20:00,56.61,56.69,56.6,56.64,60043.0,55.056,55.1338,55.0462,55.0851,60043.0
2019-11-25 14:30:00,56.64,56.64,56.54,56.59,103486.0,55.0851,55.0851,54.9879,55.0365,103486.0
2019-11-25 14:40:00,56.59,56.65,56.52,56.58,80901.0,55.0365,55.0949,54.9684,55.0268,80901.0
2019-11-25 14:50:00,56.58,56.6,56.5,56.54,90230.0,55.0268,55.0462,54.949,54.9879,90230.0
2019-11-25 15:00:00,56.54,56.62,56.52,56.57,70236.0,54.9879,55.0657,54.9684,55.0171,70236.0
2019-11-25 15:10:00,56.57,56.63,56.51,56.62,135158.0,55.0171,55.0754,54.9587,55.0657,135158.0
2019-11-25 15:20:00,56.62,56.65,56.56,56.57,99546.0,55.0657,55.0949,55.0073,55.0171,99546.0
2019-11-25 15:30:00,56.56,56.58,56.44,56.47,195368.0,55.0073,55.0268,54.8906,54.9198,195368.0
2019-11-25 15:40:00,56.47,56.47,56.38,56.42,267248.0,54.9198,54.9198,54.8323,54.8712,267248.0
2019-11-25 15:50:00,56.4,56.44,56.32,56.34,408210.0,54.8517,54.8906,54.7739,54.7934,408210.0
2019-11-26 09:30:00,56.32,56.56,56.25,56.42,119349.0,54.7739,55.0073,54.7059,54.8712,119349.0
2019-11-26 09:40:00,56.4,56.62,56.36,56.62,111711.0,54.8517,55.0657,54.8128,55.0657,111711.0
2019-11-26 09:50:00,56.63,56.89,56.62,56.83,124049.0,55.0754,55.3283,55.0657,55.2699,124049.0
2019-11-26 10:00:00,56.81,56.84,56.7,56.71,57058.0,55.2505,55.2797,55.1435,55.1532,57058.0
2019-11-26 10:10:00,56.71,56.75,56.65,56.69,52146.0,55.1532,55.1921,55.0949,55.1338,52146.0
2019-11-26 10:20:00,56.7,56.8,56.69,56.74,48463.0,55.1435,55.2408,55.1338,55.1824,48463.0
2019-11-26 10:30:00,56.75,56.76,56.6,56.66,92588.0,55.1921,55.2019,55.0462,55.1046,92588.0
2019-11-26 10:40:00,56.65,56.81,56.61,56.79,51622.0,55.0949,55.2505,55.056,55.231,51622.0
2019-11-26 10:50:00,56.79,56.81,56.73,56.78,67472.0,55.231,55.2505,55.1727,55.2213,67472.0
2019-11-26 11:00:00,56.78,56.81,56.74,56.78,37818.0,55.2213,55.2505,55.1824,55.2213,37818.0
2019-11-26 11:10:00,56.78,56.85,56.72,56.73,53847.0,55.2213,55.2894,55.163,55.1727,53847.0
2019-11-26 11:20:00,56.74,56.83,56.74,56.77,47997.0,55.1824,55.2699,55.1824,55.2116,47997.0
2019-11-26 11:30:00,56.76,56.81,56.71,56.75,135572.0,55.2019,55.2505,55.1532,55.1921,135572.0
2019-11-26 11:40:00,56.75,56.76,56.66,56.68,57451.0,55.1921,55.2019,55.1046,55.1241,57451.0
2019-11-26 11:50:00,56.69,56.79,56.68,56.73,52004.0,55.1338,55.231,55.1241,55.1727,52004.0
2019-11-26 12:00:00,56.73,56.76,56.67,56.76,69809.0,55.1727,55.2019,55.1143,55.2019,69809.0
2019-11-26 12:10:00,56.76,56.79,56.75,56.76,43053.0,55.2019,55.231,55.1921,55.2019,43053.0
2019-11-26 12:20:00,56.75,56.86,56.75,56.85,66892.0,55.1921,55.2991,55.1921,55.2894,66892.0
2019-11-26 12:30:00,56.85,56.85,56.81,56.83,35966.0,55.2894,55.2894,55.2505,55.2699,35966.0
2019-11-26 12:40:00,56.83,56.87,56.82,56.85,36817.0,55.2699,55.3088,55.2602,55.2894,36817.0
2019-11-26 12:50:00,56.85,56.88,56.84,56.85,27895.0,55.2894,55.3186,55.2797,55.2894,27895.0
2019-11-26 13:00:00,56.86,56.89,56.81,56.85,32196.0,55.2991,55.3283,55.2505,55.2894,32196.0
2019-11-26 13:10:00,56.84,56.91,56.83,56.91,29397.0,55.2797,55.3477,55.2699,55.3477,29397.0
2019-11-26 13:20:00,56.91,56.92,56.82,56.83,37688.0,55.3477,55.3575,55.2602,55.2699,37688.0
2019-11-26 13:30:00,56.82,56.88,56.78,56.87,21810.0,55.2602,55.3186,55.2213,55.3088,21810.0
2019-11-26 13:40:00,56.86,56.87,56.78,56.79,30075.0,55.2991,55.3088,55.2213,55.231,30075.0
2019-11-26 13:50:00,56.79,56.89,56.77,56.89,51464.0,55.231,55.3283,55.2116,55.3283,51464.0
2019-11-26 14:00:00,56.89,57.03,56.87,56.99,101958.0,55.3283,55.4644,55.3088,55.4255,101958.0
2019-11-26 14:10:00,57.0,57.1,56.98,57.09,101573.0,55.4353,55.5325,55.4158,55.5228,101573.0
2019-11-26 14:20:00,57.08,57.11,57.04,57.08,87968.0,55.5131,55.5422,55.4742,55.5131,87968.0
2019-11-26 14:30:00,57.08,57.11,57.05,57.09,67900.0,55.5131,55.5422,55.4839,55.5228,67900.0
2019-11-26 14:40:00,57.09,57.22,57.05,57.21,96455.0,55.5228,55.6492,55.4839,55.6395,96455.0
2019-11-26 14:50:00,57.21,57.25,57.17,57.22,138462.0,55.6395,55.6784,55.6006,55.6492,138462.0
2019-11-26 15:00:00,57.21,57.24,57.15,57.21,95065.0,55.6395,55.6687,55.5811,55.6395,95065.0
2019-11-26 15:10:00,57.2,57.33,57.19,57.31,126438.0,55.6298,55.7562,55.6201,55.7368,126438.0
2019-11-26 15:20:00,57.3,57.33,57.28,57.33,61116.0,55.727,55.7562,55.7076,55.7562,61116.0
2019-11-26 15:30:00,57.33,57.33,57.27,57.3,142177.0,55.7562,55.7562,55.6979,55.727,142177.0
2019-11-26 15:40:00,57.3,57.45,57.29,57.43,203387.0,55.727,55.8729,55.7173,55.8535,203387.0
2019-11-26 15:50:00,57.41,57.48,57.32,57.46,620584.0,55.834,55.9021,55.7465,55.8826,620584.0
2019-11-27 09:30:00,57.53,57.55,57.34,57.44,106126.0,55.9507,55.9702,55.7659,55.8632,106126.0
2019-11-27 09:40:00,57.45,57.56,57.45,57.54,55670.0,55.8729,55.9799,55.8729,55.9604,55670.0
2019-11-27 09:50:00,57.56,57.58,57.33,57.33,64378.0,55.9799,55.9993,55.7562,55.7562,64378.0
2019-11-27 10:00:00,57.35,57.39,57.12,57.19,90708.0,55.7757,55.8146,55.552,55.6201,90708.0
2019-11-27 10:10:00,57.19,57.23,57.12,57.15,48797.0,55.6201,55.659,55.552,55.5811,48797.0
2019-11-27 10:20:00,57.15,57.18,57.05,57.12,70645.0,55.5811,55.6103,55.4839,55.552,70645.0
2019-11-27 10:30:00,57.11,57.12,57.01,57.09,73317.0,55.5422,55.552,55.445,55.5228,73317.0
2019-11-27 10:40:00,57.11,57.11,56.93,56.97,65928.0,55.5422,55.5422,55.3672,55.4061,65928.0
2019-11-27 10:50:00,56.97,56.97,56.85,56.9,79521.0,55.4061,55.4061,55.2894,55.338,79521.0
2019-11-27 11:00:00,56.9,56.96,56.83,56.94,88037.0,55.338,55.3964,55.2699,55.3769,88037.0
2019-11-27 11:10:00,56.94,56.94,56.8,56.83,53826.0,55.3769,55.3769,55.2408,55.2699,53826.0
2019-11-27 11:20:00,56.82,56.88,56.77,56.86,83638.0,55.2602,55.3186,55.2116,55.2991,83638.0
2019-11-27 11:30:00,56.86,56.86,56.78,56.83,47861.0,55.2991,55.2991,55.2213,55.2699,47861.0
2019-11-27 11:40:00,56.83,56.91,56.81,56.87,60607.0,55.2699,55.3477,55.2505,55.3088,60607.0
2019-11-27 11:50:00,56.87,56.87,56.81,56.82,75602.0,55.3088,55.3088,55.2505,55.2602,75602.0
2019-11-27 12:00:00,56.81,56.82,56.71,56.74,76104.0,55.2505,55.2602,55.1532,55.1824,76104.0
2019-11-27 12:10:00,56.73,56.8,56.67,56.78,70011.0,55.1727,55.2408,55.1143,55.2213,70011.0
2019-11-27 12:20:00,56.77,56.82,56.74,56.77,33154.0,55.2116,55.2602,55.1824,55.2116,33154.0
2019-11-27 12:30:00,56.77,56.84,56.73,56.83,35094.0,55.2116,55.2797,55.1727,55.2699,35094.0
2019-11-27 12:40:00,56.83,56.85,56.77,56.85,73724.0,55.2699,55.2894,55.2116,55.2894,73724.0
2019-11-27 12:50:00,56.84,56.93,56.84,56.92,137449.0,55.2797,55.3672,55.2797,55.3575,137449.0
2019-11-27 13:00:00,56.92,57.0,56.9,56.95,89126.0,55.3575,55.4353,55.338,55.3866,89126.0
2019-11-27 13:10:00,56.95,57.0,56.93,56.97,44176.0,55.3866,55.4353,55.3672,55.4061,44176.0
2019-11-27 13:20:00,56.97,57.01,56.95,56.97,44898.0,55.4061,55.445,55.3866,55.4061,44898.0
2019-11-27 13:30:00,56.97,57.04,56.96,57.04,78633.0,55.4061,55.4742,55.3964,55.4742,78633.0
2019-11-27 13:40:00,57.04,57.07,57.01,57.03,40161.0,55.4742,55.5033,55.445,55.4644,40161.0
2019-11-27 13:50:00,57.03,57.08,57.0,57.02,51750.0,55.4644,55.5131,55.4353,55.4547,51750.0
2019-11-27 14:00:00,57.03,57.08,57.0,57.04,58516.0,55.4644,55.5131,55.4353,55.4742,58516.0
2019-11-27 14:10:00,57.05,57.07,57.02,57.06,73250.0,55.4839,55.5033,55.4547,55.4936,73250.0
2019-11-27 14:20:00,57.06,57.06,56.98,57.04,90573.0,55.4936,55.4936,55.4158,55.4742,90573.0
2019-11-27 14:30:00,57.04,57.04,56.98,57.01,36119.0,55.4742,55.4742,55.4158,55.445,36119.0
2019-11-27 14:40:00,57.0,57.01,56.94,56.95,32800.0,55.4353,55.445,55.3769,55.3866,32800.0
2019-11-27 14:50:00,56.96,57.0,56.95,56.98,50546.0,55.3964,55.4353,55.3866,55.4158,50546.0
2019-11-27 15:00:00,56.98,57.03,56.97,56.98,41987.0,55.4158,55.4644,55.4061,55.4158,41987.0
2019-11-27 15:10:00,56.98,57.01,56.94,57.0,66803.0,55.4158,55.445,55.3769,55.4353,66803.0
2019-11-27 15:20:00,57.0,57.09,56.99,57.09,81124.0,55.4353,55.5228,55.4255,55.5228,81124.0
2019-11-27 15:30:00,57.09,57.11,56.99,57.0,71966.0,55.5228,55.5422,55.4255,55.4353,71966.0
2019-11-27 15:40:00,57.01,57.07,57.01,57.07,71546.0,55.445,55.5033,55.445,55.5033,71546.0
2019-11-27 15:50:00,57.07,57.11,57.03,57.07,303062.0,55.5033,55.5422,55.4644,55.5033,303062.0
2019-11-29 09:30:00,57.15,57.5,57.01,57.45,137040.0,55.5811,55.9215,55.445,55.8729,137040.0
2019-11-29 09:40:00,57.44,57.44,57.17,57.26,73876.0,55.8632,55.8632,55.6006,55.6881,73876.0
2019-11-29 09:50:00,57.29,57.58,57.29,57.58,93618.0,55.7173,55.9993,55.7173,55.9993,93618.0
2019-11-29 10:00:00,57.58,57.7,57.52,57.69,84930.0,55.9993,56.116,55.941,56.1063,84930.0
2019-11-29 10:10:00,57.68,57.8,57.66,57.78,72730.0,56.0966,56.2133,56.0771,56.1939,72730.0
2019-11-29 10:20:00,57.77,57.85,57.75,57.83,79575.0,56.1841,56.2619,56.1647,56.2425,79575.0
2019-11-29 10:30:00,57.83,57.83,57.67,57.68,59453.0,56.2425,56.2425,56.0869,56.0966,59453.0
2019-11-29 10:40:00,57.68,57.71,57.6,57.6,49645.0,56.0966,56.1258,56.0188,56.0188,49645.0
2019-11-29 10:50:00,57.59,57.71,57.56,57.68,52037.0,56.0091,56.1258,55.9799,56.0966,52037.0
2019-11-29 11:00:00,57.69,57.71,57.58,57.71,51882.0,56.1063,56.1258,55.9993,56.1258,51882.0
2019-11-29 11:10:00,57.71,57.74,57.66,57.71,35437.0,56.1258,56.155,56.0771,56.1258,35437.0
2019-11-29 11:20:00,57.71,57.76,57.65,57.75,95302.0,56.1258,56.1744,56.0674,56.1647,95302.0
2019-11-29 11:30:00,57.74,57.74,57.52,57.59,70569.0,56.155,56.155,55.941,56.0091,70569.0
2019-11-29 11:40:00,57.58,57.62,57.54,57.61,70205.0,55.9993,56.0382,55.9604,56.0285,70205.0
2019-11-29 11:50:00,57.61,57.65,57.57,57.63,79635.0,56.0285,56.0674,55.9896,56.048,79635.0
2019-11-29 12:00:00,57.62,57.66,57.54,57.59,168066.0,56.0382,56.0771,55.9604,56.0091,168066.0
2019-11-29 12:10:00,57.59,57.59,57.47,57.53,135849.0,56.0091,56.0091,55.8924,55.9507,135849.0
2019-11-29 12:20:00,57.53,57.63,57.5,57.56,133326.0,55.9507,56.048,55.9215,55.9799,133326.0
2019-11-29 12:30:00,57.56,57.58,57.4,57.44,103511.0,55.9799,55.9993,55.8243,55.8632,103511.0
2019-11-29 12:40:00,57.44,57.44,57.26,57.27,126522.0,55.8632,55.8632,55.6881,55.6979,126522.0
2019-11-29 12:50:00,57.26,57.36,57.15,57.32,210144.0,55.6881,55.7854,55.5811,55.7465,210144.0
2019-12-02 09:30:00,57.25,57.38,57.17,57.26,184832.0,55.6784,55.8048,55.6006,55.6881,184832.0
2019-12-02 09:40:00,57.26,57.52,57.17,57.49,107018.0,55.6881,55.941,55.6006,55.9118,107018.0
2019-12-02 09:50:00,57.51,57.65,57.41,57.41,148429.0,55.9313,56.0674,55.834,55.834,148429.0
2019-12-02 10:00:00,57.41,57.5,57.2,57.22,89500.0,55.834,55.9215,55.6298,55.6492,89500.0
2019-12-02 10:10:00,57.22,57.3,57.14,57.14,60888.0,55.6492,55.727,55.5714,55.5714,60888.0
2019-12-02 10:20:00,57.15,57.18,57.04,57.1,65225.0,55.5811,55.6103,55.4742,55.5325,65225.0
2019-12-02 10:30:00,57.09,57.3,57.03,57.24,164450.0,55.5228,55.727,55.4644,55.6687,164450.0
2019-12-02 10:40:00,57.25,57.38,57.24,57.3,37207.0,55.6784,55.8048,55.6687,55.727,37207.0
2019-12-02 10:50:00,57.29,57.37,57.22,57.33,171956.0,55.7173,55.7951,55.6492,55.7562,171956.0
2019-12-02 11:00:00,57.33,57.38,57.29,57.32,82493.0,55.7562,55.8048,55.7173,55.7465,82493.0
2019-12-02 11:10:00,57.32,57.38,57.28,57.37,41459.0,55.7465,55.8048,55.7076,55.7951,41459.0
2019-12-02 11:20:00,57.38,57.41,57.3,57.3,46879.0,55.8048,55.834,55.727,55.727,46879.0
2019-12-02 11:30:00,57.3,57.32,57.15,57.23,71469.0,55.727,55.7465,55.5811,55.659,71469.0
2019-12-02 11:40:00,57.23,57.25,57.08,57.13,237522.0,55.659,55.6784,55.5131,55.5617,237522.0
2019-12-02 11:50:00,57.13,57.32,57.08,57.2,185378.0,55.5617,55.7465,55.5131,55.6298,185378.0
2019-12-02 12:00:00,57.19,57.24,57.06,57.09,74489.0,55.6201,55.6687,55.4936,55.5228,74489.0
2019-12-02 12:10:00,57.09,57.14,57.07,57.12,44306.0,55.5228,55.5714,55.5033,55.552,44306.0
2019-12-02 12:20:00,57.12,57.15,56.93,57.02,92511.0,55.552,55.5811,55.3672,55.4547,92511.0
2019-12-02 12:30:00,57.03,57.06,56.92,56.95,33343.0,55.4644,55.4936,55.3575,55.3866,33343.0
2019-12-02 12:40:00,56.94,56.99,56.92,56.93,28737.0,55.3769,55.4255,55.3575,55.3672,28737.0
2019-12-02 12:50:00,56.92,56.97,56.89,56.89,29462.0,55.3575,55.4061,55.3283,55.3283,29462.0
2019-12-02 13:00:00,56.9,57.02,56.89,57.02,31220.0,55.338,55.4547,55.3283,55.4547,31220.0
2019-12-02 13:10:00,57.02,57.03,56.92,56.96,33013.0,55.4547,55.4644,55.3575,55.3964,33013.0
2019-12-02 13:20:00,56.96,56.96,56.89,56.91,54253.0,55.3964,55.3964,55.3283,55.3477,54253.0
2019-12-02 13:30:00,56.91,56.94,56.85,56.9,39160.0,55.3477,55.3769,55.2894,55.338,39160.0
2019-12-02 13:40:00,56.89,56.97,56.89,56.91,42661.0,55.3283,55.4061,55.3283,55.3477,42661.0
2019-12-02 13:50:00,56.92,56.97,56.89,56.97,31417.0,55.3575,55.4061,55.3283,55.4061,31417.0
2019-12-02 14:00:00,56.97,57.01,56.93,57.01,72224.0,55.4061,55.445,55.3672,55.445,72224.0
2019-12-02 14:10:00,57.01,57.02,56.94,57.01,106790.0,55.445,55.4547,55.3769,55.445,106790.0
2019-12-02 14:20:00,57.01,57.16,56.98,57.01,154230.0,55.445,55.5909,55.4158,55.445,154230.0
2019-12-02 14:30:00,57.01,57.07,57.0,57.04,54213.0,55.445,55.5033,55.4353,55.4742,54213.0
2019-12-02 14:40:00,57.04,57.05,56.97,56.99,34538.0,55.4742,55.4839,55.4061,55.4255,34538.0
2019-12-02 14:50:00,56.99,56.99,56.94,56.98,37794.0,55.4255,55.4255,55.3769,55.4158,37794.0
2019-12-02 15:00:00,56.98,56.99,56.83,56.86,111310.0,55.4158,55.4255,55.2699,55.2991,111310.0
2019-12-02 15:10:00,56.87,56.91,56.84,56.88,165079.0,55.3088,55.3477,55.2797,55.3186,165079.0
2019-12-02 15:20:00,56.88,56.89,56.79,56.85,130527.0,55.3186,55.3283,55.231,55.2894,130527.0
2019-12-02 15:30:00,56.85,56.85,56.73,56.74,174429.0,55.2894,55.2894,55.1727,55.1824,174429.0
2019-12-02 15:40:00,56.75,56.87,56.71,56.87,139276.0,55.1921,55.3088,55.1532,55.3088,139276.0
2019-12-02 15:50:00,56.87,56.92,56.72,56.75,626921.0,55.3088,55.3575,55.163,55.1921,626921.0
2019-12-03 09:30:00,55.89,56.0,54.69,54.82,612023.0,54.3557,54.4627,53.1887,53.3151,612023.0
2019-12-03 09:40:00,54.8,54.91,54.6,54.62,345668.0,53.2957,53.4026,53.1011,53.1206,345668.0
2019-12-03 09:50:00,54.6,55.0,54.54,55.0,238445.0,53.1011,53.4902,53.0428,53.4902,238445.0
2019-12-03 10:00:00,55.0,55.04,54.84,54.9,170924.0,53.4902,53.5291,53.3346,53.3929,170924.0
2019-12-03 10:10:00,54.89,55.1,54.86,55.1,182560.0,53.3832,53.5874,53.354,53.5874,182560.0
2019-12-03 10:20:00,55.08,55.12,55.0,55.06,97768.0,53.568,53.6069,53.4902,53.5485,97768.0
2019-12-03 10:30:00,55.07,55.25,55.03,55.21,122299.0,53.5582,53.7333,53.5193,53.6944,122299.0
2019-12-03 10:40:00,55.21,55.27,55.12,55.18,92760.0,53.6944,53.7528,53.6069,53.6652,92760.0
2019-12-03 10:50:00,55.17,55.27,55.12,55.22,94479.0,53.6555,53.7528,53.6069,53.7041,94479.0
2019-12-03 11:00:00,55.21,55.26,55.12,55.22,117397.0,53.6944,53.743,53.6069,53.7041,117397.0
2019-12-03 11:10:00,55.22,55.23,55.05,55.09,110618.0,53.7041,53.7139,53.5388,53.5777,110618.0
2019-12-03 11:20:00,55.09,55.09,54.99,55.04,93562.0,53.5777,53.5777,53.4804,53.5291,93562.0
2019-12-03 11:30:00,55.04,55.23,54.99,55.22,96365.0,53.5291,53.7139,53.4804,53.7041,96365.0
2019-12-03 11:40:00,55.23,55.28,55.1,55.12,141409.0,53.7139,53.7625,53.5874,53.6069,141409.0
2019-12-03 11:50:00,55.12,55.14,55.07,55.12,73628.0,53.6069,53.6263,53.5582,53.6069,73628.0
2019-12-03 12:00:00,55.11,55.2,55.1,55.18,59434.0,53.5971,53.6847,53.5874,53.6652,59434.0
2019-12-03 12:10:00,55.19,55.28,55.16,55.25,86082.0,53.675,53.7625,53.6458,53.7333,86082.0
2019-12-03 12:20:00,55.24,55.41,55.24,55.39,84460.0,53.7236,53.8889,53.7236,53.8695,84460.0
2019-12-03 12:30:00,55.39,55.41,55.32,55.33,87551.0,53.8695,53.8889,53.8014,53.8111,87551.0
2019-12-03 12:40:00,55.34,55.35,55.21,55.29,48699.0,53.8208,53.8306,53.6944,53.7722,48699.0
2019-12-03 12:50:00,55.28,55.36,55.26,55.33,51232.0,53.7625,53.8403,53.743,53.8111,51232.0
2019-12-03 13:00:00,55.33,55.46,55.3,55.4,78503.0,53.8111,53.9375,53.7819,53.8792,78503.0
2019-12-03 13:10:00,55.4,55.51,55.38,55.5,48318.0,53.8792,53.9862,53.8597,53.9764,48318.0
2019-12-03 13:20:00,55.5,55.56,55.45,55.53,46339.0,53.9764,54.0348,53.9278,54.0056,46339.0
2019-12-03 13:30:00,55.54,55.58,55.48,55.49,74120.0,54.0153,54.0542,53.957,53.9667,74120.0
2019-12-03 13:40:00,55.48,55.52,55.37,55.39,104581.0,53.957,53.9959,53.85,53.8695,104581.0
2019-12-03 13:50:00,55.4,55.43,55.31,55.31,74506.0,53.8792,53.9084,53.7917,53.7917,74506.0
2019-12-03 14:00:00,55.31,55.39,55.28,55.35,52011.0,53.7917,53.8695,53.7625,53.8306,52011.0
2019-12-03 14:10:00,55.36,55.4,55.3,55.3,54083.0,53.8403,53.8792,53.7819,53.7819,54083.0
2019-12-03 14:20:00,55.3,55.35,55.25,55.34,68678.0,53.7819,53.8306,53.7333,53.8208,68678.0
2019-12-03 14:30:00,55.35,55.45,55.3,55.41,59569.0,53.8306,53.9278,53.7819,53.8889,59569.0
2019-12-03 14:40:00,55.41,55.47,55.38,55.44,71842.0,53.8889,53.9473,53.8597,53.9181,71842.0
2019-12-03 14:50:00,55.44,55.54,55.44,55.53,86781.0,53.9181,54.0153,53.9181,54.0056,86781.0
2019-12-03 15:00:00,55.54,55.56,55.46,55.46,123388.0,54.0153,54.0348,53.9375,53.9375,123388.0
2019-12-03 15:10:00,55.47,55.55,55.45,55.51,124543.0,53.9473,54.0251,53.9278,53.9862,124543.0
2019-12-03 15:20:00,55.51,55.6,55.5,55.6,145325.0,53.9862,54.0737,53.9764,54.0737,145325.0
2019-12-03 15:30:00,55.6,55.61,55.46,55.51,157673.0,54.0737,54.0834,53.9375,53.9862,157673.0
2019-12-03 15:40:00,55.5,55.63,55.46,55.63,201989.0,53.9764,54.1029,53.9375,54.1029,201989.0
2019-12-03 15:50:00,55.63,55.71,55.56,55.61,524552.0,54.1029,54.1807,54.0348,54.0834,524552.0
2019-12-04 09:30:00,55.95,56.19,55.76,56.12,139336.0,54.4141,54.6475,54.2293,54.5794,139336.0
2019-12-04 09:40:00,56.12,56.42,56.09,56.4,108348.0,54.5794,54.8712,54.5502,54.8517,108348.0
2019-12-04 09:50:00,56.41,56.48,56.29,56.37,120315.0,54.8615,54.9295,54.7448,54.8226,120315.0
2019-12-04 10:00:00,56.39,56.57,56.36,56.44,116765.0,54.842,55.0171,54.8128,54.8906,116765.0
2019-12-04 10:10:00,56.45,56.51,56.32,56.43,85243.0,54.9004,54.9587,54.7739,54.8809,85243.0
2019-12-04 10:20:00,56.42,56.46,56.27,56.32,56118.0,54.8712,54.9101,54.7253,54.7739,56118.0
2019-12-04 10:30:00,56.32,56.36,56.21,56.23,49991.0,54.7739,54.8128,54.667,54.6864,49991.0
2019-12-04 10:40:00,56.23,56.28,56.15,56.28,61656.0,54.6864,54.735,54.6086,54.735,61656.0
2019-12-04 10:50:00,56.28,56.3,56.12,56.17,68673.0,54.735,54.7545,54.5794,54.6281,68673.0
2019-12-04 11:00:00,56.17,56.24,56.11,56.2,59608.0,54.6281,54.6961,54.5697,54.6572,59608.0
2019-12-04 11:10:00,56.19,56.22,56.03,56.04,53916.0,54.6475,54.6767,54.4919,54.5016,53916.0
2019-12-04 11:20:00,56.03,56.13,56.0,56.08,85385.0,54.4919,54.5891,54.4627,54.5405,85385.0
2019-12-04 11:30:00,56.09,56.2,56.01,56.18,159600.0,54.5502,54.6572,54.4724,54.6378,159600.0
2019-12-04 11:40:00,56.18,56.2,56.11,56.14,33769.0,54.6378,54.6572,54.5697,54.5989,33769.0
2019-12-04 11:50:00,56.14,56.22,56.13,56.2,55393.0,54.5989,54.6767,54.5891,54.6572,55393.0
2019-12-04 12:00:00,56.2,56.22,56.14,56.17,30412.0,54.6572,54.6767,54.5989,54.6281,30412.0
2019-12-04 12:10:00,56.16,56.18,56.11,56.15,30300.0,54.6183,54.6378,54.5697,54.6086,30300.0
2019-12-04 12:20:00,56.16,56.16,56.07,56.12,42437.0,54.6183,54.6183,54.5308,54.5794,42437.0
2019-12-04 12:30:00,56.12,56.17,56.08,56.14,39507.0,54.5794,54.6281,54.5405,54.5989,39507.0
2019-12-04 12:40:00,56.14,56.19,56.09,56.19,64051.0,54.5989,54.6475,54.5502,54.6475,64051.0
2019-12-04 12:50:00,56.19,56.25,56.16,56.22,42120.0,54.6475,54.7059,54.6183,54.6767,42120.0
2019-12-04 13:00:00,56.23,56.33,56.22,56.33,53503.0,54.6864,54.7837,54.6767,54.7837,53503.0
2019-12-04 13:10:00,56.33,56.36,56.3,56.34,42328.0,54.7837,54.8128,54.7545,54.7934,42328.0
2019-12-04 13:20:00,56.34,56.39,56.3,56.35,67485.0,54.7934,54.842,54.7545,54.8031,67485.0
2019-12-04 13:30:00,56.35,56.45,56.32,56.45,57537.0,54.8031,54.9004,54.7739,54.9004,57537.0
2019-12-04 13:40:00,56.45,56.5,56.43,56.47,49240.0,54.9004,54.949,54.8809,54.9198,49240.0
2019-12-04 13:50:00,56.46,56.52,56.42,56.43,52855.0,54.9101,54.9684,54.8712,54.8809,52855.0
2019-12-04 14:00:00,56.44,56.51,56.44,56.47,50516.0,54.8906,54.9587,54.8906,54.9198,50516.0
2019-12-04 14:10:00,56.47,56.55,56.45,56.49,57127.0,54.9198,54.9976,54.9004,54.9393,57127.0
2019-12-04 14:20:00,56.49,56.5,56.45,56.48,65512.0,54.9393,54.949,54.9004,54.9295,65512.0
2019-12-04 14:30:00,56.49,56.51,56.44,56.46,71109.0,54.9393,54.9587,54.8906,54.9101,71109.0
2019-12-04 14:40:00,56.45,56.46,56.41,56.44,52932.0,54.9004,54.9101,54.8615,54.8906,52932.0
2019-12-04 14:50:00,56.44,56.45,56.36,56.39,85129.0,54.8906,54.9004,54.8128,54.842,85129.0
2019-12-04 15:00:00,56.39,56.44,56.36,56.38,59332.0,54.842,54.8906,54.8128,54.8323,59332.0
2019-12-04 15:10:00,56.38,56.38,56.32,56.37,53610.0,54.8323,54.8323,54.7739,54.8226,53610.0
2019-12-04 15:20:00,56.37,56.4,56.29,56.33,72519.0,54.8226,54.8517,54.7448,54.7837,72519.0
2019-12-04 15:30:00,56.33,56.33,56.17,56.18,136083.0,54.7837,54.7837,54.6281,54.6378,136083.0
2019-12-04 15:40:00,56.18,56.21,56.07,56.14,167154.0,54.6378,54.667,54.5308,54.5989,167154.0
2019-12-04 15:50:00,56.14,56.14,56.01,56.06,454738.0,54.5989,54.5989,54.4724,54.5211,454738.0
2019-12-05 09:30:00,56.39,56.41,56.05,56.07,148907.0,54.842,54.8615,54.5113,54.5308,148907.0
2019-12-05 09:40:00,56.07,56.1,55.9,55.92,50768.0,54.5308,54.56,54.3655,54.3849,50768.0
2019-12-05 09:50:00,55.93,56.02,55.83,55.86,57351.0,54.3946,54.4822,54.2974,54.3266,57351.0
2019-12-05 10:00:00,55.85,55.93,55.77,55.78,65739.0,54.3168,54.3946,54.239,54.2488,65739.0
2019-12-05 10:10:00,55.77,55.93,55.76,55.88,71735.0,54.239,54.3946,54.2293,54.346,71735.0
2019-12-05 10:20:00,55.88,55.96,55.82,55.94,70156.0,54.346,54.4238,54.2877,54.4044,70156.0
2019-12-05 10:30:00,55.95,56.01,55.79,55.8,58766.0,54.4141,54.4724,54.2585,54.2682,58766.0
2019-12-05 10:40:00,55.79,55.8,55.7,55.78,53732.0,54.2585,54.2682,54.171,54.2488,53732.0
2019-12-05 10:50:00,55.78,55.82,55.75,55.81,49590.0,54.2488,54.2877,54.2196,54.2779,49590.0
2019-12-05 11:00:00,55.81,55.99,55.81,55.99,63880.0,54.2779,54.453,54.2779,54.453,63880.0
2019-12-05 11:10:00,56.0,56.03,55.94,56.01,78031.0,54.4627,54.4919,54.4044,54.4724,78031.0
2019-12-05 11:20:00,56.01,56.02,55.83,55.89,69714.0,54.4724,54.4822,54.2974,54.3557,69714.0
2019-12-05 11:30:00,55.89,56.02,55.88,55.97,72840.0,54.3557,54.4822,54.346,54.4335,72840.0
2019-12-05 11:40:00,55.97,56.04,55.94,55.99,91324.0,54.4335,54.5016,54.4044,54.453,91324.0
2019-12-05 11:50:00,55.99,56.0,55.85,55.86,42004.0,54.453,54.4627,54.3168,54.3266,42004.0
2019-12-05 12:00:00,55.87,55.96,55.86,55.93,85609.0,54.3363,54.4238,54.3266,54.3946,85609.0
2019-12-05 12:10:00,55.94,55.94,55.85,55.88,55719.0,54.4044,54.4044,54.3168,54.346,55719.0
2019-12-05 12:20:00,55.88,55.9,55.85,55.86,42636.0,54.346,54.3655,54.3168,54.3266,42636.0
2019-12-05 12:30:00,55.87,55.87,55.82,55.84,50948.0,54.3363,54.3363,54.2877,54.3071,50948.0
2019-12-05 12:40:00,55.85,55.85,55.79,55.8,47997.0,54.3168,54.3168,54.2585,54.2682,47997.0
2019-12-05 12:50:00,55.81,55.85,55.79,55.84,51213.0,54.2779,54.3168,54.2585,54.3071,51213.0
2019-12-05 13:00:00,55.84,55.86,55.82,55.86,29699.0,54.3071,54.3266,54.2877,54.3266,29699.0
2019-12-05 13:10:00,55.86,55.86,55.8,55.85,30667.0,54.3266,54.3266,54.2682,54.3168,30667.0
2019-12-05 13:20:00,55.85,55.85,55.8,55.84,31239.0,54.3168,54.3168,54.2682,54.3071,31239.0
2019-12-05 13:30:00,55.83,55.94,55.82,55.93,29594.0,54.2974,54.4044,54.2877,54.3946,29594.0
2019-12-05 13:40:00,55.93,55.95,55.89,55.95,17747.0,54.3946,54.4141,54.3557,54.4141,17747.0
2019-12-05 13:50:00,55.95,55.96,55.82,55.83,37971.0,54.4141,54.4238,54.2877,54.2974,37971.0
2019-12-05 14:00:00,55.83,55.88,55.82,55.86,32730.0,54.2974,54.346,54.2877,54.3266,32730.0
2019-12-05 14:10:00,55.87,55.93,55.86,55.9,41906.0,54.3363,54.3946,54.3266,54.3655,41906.0
2019-12-05 14:20:00,55.9,56.0,55.89,55.98,100499.0,54.3655,54.4627,54.3557,54.4433,100499.0
2019-12-05 14:30:00,55.98,55.99,55.94,55.97,30115.0,54.4433,54.453,54.4044,54.4335,30115.0
2019-12-05 14:40:00,55.97,55.99,55.92,55.92,35297.0,54.4335,54.453,54.3849,54.3849,35297.0
2019-12-05 14:50:00,55.93,55.98,55.85,55.93,79959.0,54.3946,54.4433,54.3168,54.3946,79959.0
2019-12-05 15:00:00,55.93,55.99,55.91,55.96,56981.0,54.3946,54.453,54.3752,54.4238,56981.0
2019-12-05 15:10:00,55.96,55.98,55.93,55.96,54729.0,54.4238,54.4433,54.3946,54.4238,54729.0
2019-12-05 15:20:00,55.97,56.0,55.95,55.98,48193.0,54.4335,54.4627,54.4141,54.4433,48193.0
2019-12-05 15:30:00,55.98,55.98,55.9,55.96,70037.0,54.4433,54.4433,54.3655,54.4238,70037.0
2019-12-05 15:40:00,55.96,55.97,55.89,55.9,139164.0,54.4238,54.4335,54.3557,54.3655,139164.0
2019-12-05 15:50:00,55.9,55.93,55.85,55.89,305612.0,54.3655,54.3946,54.3168,54.3557,305612.0
2019-12-06 09:30:00,56.44,56.6,56.29,56.39,195439.0,54.8906,55.0462,54.7448,54.842,195439.0
2019-12-06 09:40:00,56.39,56.51,56.31,56.44,99436.0,54.842,54.9587,54.7642,54.8906,99436.0
2019-12-06 09:50:00,56.44,56.49,56.26,56.38,154732.0,54.8906,54.9393,54.7156,54.8323,154732.0
2019-12-06 10:00:00,56.39,56.41,56.3,56.34,91726.0,54.842,54.8615,54.7545,54.7934,91726.0
2019-12-06 10:10:00,56.34,56.49,56.34,56.46,110012.0,54.7934,54.9393,54.7934,54.9101,110012.0
2019-12-06 10:20:00,56.46,56.53,56.4,56.4,130008.0,54.9101,54.9782,54.8517,54.8517,130008.0
2019-12-06 10:30:00,56.4,56.54,56.39,56.42,90691.0,54.8517,54.9879,54.842,54.8712,90691.0
2019-12-06 10:40:00,56.41,56.48,56.4,56.45,58511.0,54.8615,54.9295,54.8517,54.9004,58511.0
2019-12-06 10:50:00,56.45,56.47,56.35,56.39,55968.0,54.9004,54.9198,54.8031,54.842,55968.0
2019-12-06 11:00:00,56.39,56.44,56.35,56.4,85157.0,54.842,54.8906,54.8031,54.8517,85157.0
2019-12-06 11:10:00,56.39,56.43,56.35,56.35,103769.0,54.842,54.8809,54.8031,54.8031,103769.0
2019-12-06 11:20:00,56.35,56.41,56.34,56.39,60618.0,54.8031,54.8615,54.7934,54.842,60618.0
2019-12-06 11:30:00,56.39,56.47,56.35,56.47,88188.0,54.842,54.9198,54.8031,54.9198,88188.0
2019-12-06 11:40:00,56.47,56.49,56.43,56.43,62623.0,54.9198,54.9393,54.8809,54.8809,62623.0
2019-12-06 11:50:00,56.43,56.49,56.42,56.48,49981.0,54.8809,54.9393,54.8712,54.9295,49981.0
2019-12-06 12:00:00,56.48,56.5,56.43,56.48,52198.0,54.9295,54.949,54.8809,54.9295,52198.0
2019-12-06 12:10:00,56.48,56.49,56.42,56.45,77564.0,54.9295,54.9393,54.8712,54.9004,77564.0
2019-12-06 12:20:00,56.45,56.45,56.39,56.45,57164.0,54.9004,54.9004,54.842,54.9004,57164.0
2019-12-06 12:30:00,56.45,56.55,56.39,56.54,102223.0,54.9004,54.9976,54.842,54.9879,102223.0
2019-12-06 12:40:00,56.54,56.56,56.5,56.51,35703.0,54.9879,55.0073,54.949,54.9587,35703.0
2019-12-06 12:50:00,56.51,56.51,56.47,56.51,56335.0,54.9587,54.9587,54.9198,54.9587,56335.0
2019-12-06 13:00:00,56.51,56.59,56.49,56.53,88561.0,54.9587,55.0365,54.9393,54.9782,88561.0
2019-12-06 13:10:00,56.54,56.54,56.48,56.48,39615.0,54.9879,54.9879,54.9295,54.9295,39615.0
2019-12-06 13:20:00,56.49,56.53,56.47,56.5,93075.0,54.9393,54.9782,54.9198,54.949,93075.0
2019-12-06 13:30:00,56.5,56.5,56.47,56.5,55542.0,54.949,54.949,54.9198,54.949,55542.0
2019-12-06 13:40:00,56.5,56.54,56.48,56.53,49604.0,54.949,54.9879,54.9295,54.9782,49604.0
2019-12-06 13:50:00,56.53,56.54,56.43,56.44,49818.0,54.9782,54.9879,54.8809,54.8906,49818.0
2019-12-06 14:00:00,56.44,56.47,56.39,56.42,51884.0,54.8906,54.9198,54.842,54.8712,51884.0
2019-12-06 14:10:00,56.42,56.43,56.33,56.37,41049.0,54.8712,54.8809,54.7837,54.8226,41049.0
2019-12-06 14:20:00,56.37,56.44,56.35,56.4,44799.0,54.8226,54.8906,54.8031,54.8517,44799.0
2019-12-06 14:30:00,56.4,56.45,56.4,56.42,68867.0,54.8517,54.9004,54.8517,54.8712,68867.0
2019-12-06 14:40:00,56.42,56.45,56.38,56.39,46853.0,54.8712,54.9004,54.8323,54.842,46853.0
2019-12-06 14:50:00,56.39,56.4,56.33,56.36,98330.0,54.842,54.8517,54.7837,54.8128,98330.0
2019-12-06 15:00:00,56.36,56.39,56.34,56.37,89096.0,54.8128,54.842,54.7934,54.8226,89096.0
2019-12-06 15:10:00,56.37,56.38,56.28,56.29,103572.0,54.8226,54.8323,54.735,54.7448,103572.0
2019-12-06 15:20:00,56.29,56.29,56.25,56.27,106782.0,54.7448,54.7448,54.7059,54.7253,106782.0
2019-12-06 15:30:00,56.26,56.29,56.22,56.25,197942.0,54.7156,54.7448,54.6767,54.7059,197942.0
2019-12-06 15:40:00,56.25,56.29,56.24,56.25,145494.0,54.7059,54.7448,54.6961,54.7059,145494.0
2019-12-06 15:50:00,56.26,56.27,56.12,56.14,397822.0,54.7156,54.7253,54.5794,54.5989,397822.0
2019-12-09 09:30:00,55.99,56.15,55.81,56.0,117396.0,54.453,54.6086,54.2779,54.4627,117396.0
2019-12-09 09:40:00,56.0,56.02,55.83,55.85,109882.0,54.4627,54.4822,54.2974,54.3168,109882.0
2019-12-09 09:50:00,55.87,55.91,55.83,55.87,106095.0,54.3363,54.3752,54.2974,54.3363,106095.0
2019-12-09 10:00:00,55.88,55.92,55.77,55.88,141506.0,54.346,54.3849,54.239,54.346,141506.0
2019-12-09 10:10:00,55.88,55.96,55.83,55.93,64521.0,54.346,54.4238,54.2974,54.3946,64521.0
2019-12-09 10:20:00,55.93,55.97,55.86,55.89,74316.0,54.3946,54.4335,54.3266,54.3557,74316.0
2019-12-09 10:30:00,55.9,55.96,55.86,55.95,70719.0,54.3655,54.4238,54.3266,54.4141,70719.0
2019-12-09 10:40:00,55.94,55.95,55.85,55.91,81998.0,54.4044,54.4141,54.3168,54.3752,81998.0
2019-12-09 10:50:00,55.91,56.08,55.9,56.03,80472.0,54.3752,54.5405,54.3655,54.4919,80472.0
2019-12-09 11:00:00,56.04,56.04,55.96,56.02,40062.0,54.5016,54.5016,54.4238,54.4822,40062.0
2019-12-09 11:10:00,56.02,56.08,56.01,56.07,87476.0,54.4822,54.5405,54.4724,54.5308,87476.0
2019-12-09 11:20:00,56.07,56.15,56.05,56.11,60875.0,54.5308,54.6086,54.5113,54.5697,60875.0
2019-12-09 11:30:00,56.1,56.13,56.07,56.09,53567.0,54.56,54.5891,54.5308,54.5502,53567.0
2019-12-09 11:40:00,56.08,56.09,56.0,56.03,54344.0,54.5405,54.5502,54.4627,54.4919,54344.0
2019-12-09 11:50:00,56.03,56.03,55.92,55.95,45067.0,54.4919,54.4919,54.3849,54.4141,45067.0
2019-12-09 12:00:00,55.95,55.98,55.89,55.9,35138.0,54.4141,54.4433,54.3557,54.3655,35138.0
2019-12-09 12:10:00,55.9,55.93,55.87,55.88,51643.0,54.3655,54.3946,54.3363,54.346,51643.0
2019-12-09 12:20:00,55.88,55.88,55.82,55.84,42782.0,54.346,54.346,54.2877,54.3071,42782.0
2019-12-09 12:30:00,55.83,55.86,55.8,55.84,38923.0,54.2974,54.3266,54.2682,54.3071,38923.0
2019-12-09 12:40:00,55.84,55.9,55.81,55.87,46862.0,54.3071,54.3655,54.2779,54.3363,46862.0
2019-12-09 12:50:00,55.87,55.9,55.81,55.88,56572.0,54.3363,54.3655,54.2779,54.346,56572.0
2019-12-09 13:00:00,55.87,55.9,55.84,55.88,28975.0,54.3363,54.3655,54.3071,54.346,28975.0
2019-12-09 13:10:00,55.87,55.93,55.87,55.9,56689.0,54.3363,54.3946,54.3363,54.3655,56689.0
2019-12-09 13:20:00,55.89,55.92,55.86,55.87,25479.0,54.3557,54.3849,54.3266,54.3363,25479.0
2019-12-09 13:30:00,55.87,55.87,55.84,55.86,16448.0,54.3363,54.3363,54.3071,54.3266,16448.0
2019-12-09 13:40:00,55.86,55.89,55.81,55.84,30429.0,54.3266,54.3557,54.2779,54.3071,30429.0
2019-12-09 13:50:00,55.84,55.85,55.81,55.85,26274.0,54.3071,54.3168,54.2779,54.3168,26274.0
2019-12-09 14:00:00,55.85,55.86,55.77,55.84,39662.0,54.3168,54.3266,54.239,54.3071,39662.0
2019-12-09 14:10:00,55.83,55.83,55.77,55.78,22222.0,54.2974,54.2974,54.239,54.2488,22222.0
2019-12-09 14:20:00,55.78,55.82,55.72,55.74,38093.0,54.2488,54.2877,54.1904,54.2099,38093.0
2019-12-09 14:30:00,55.74,55.77,55.73,55.73,19559.0,54.2099,54.239,54.2001,54.2001,19559.0
2019-12-09 14:40:00,55.73,55.75,55.68,55.69,61633.0,54.2001,54.2196,54.1515,54.1612,61633.0
2019-12-09 14:50:00,55.7,55.77,55.7,55.74,33921.0,54.171,54.239,54.171,54.2099,33921.0
2019-12-09 15:00:00,55.75,55.77,55.71,55.73,34488.0,54.2196,54.239,54.1807,54.2001,34488.0
2019-12-09 15:10:00,55.73,55.73,55.67,55.68,42924.0,54.2001,54.2001,54.1418,54.1515,42924.0
2019-12-09 15:20:00,55.67,55.76,55.64,55.75,59965.0,54.1418,54.2293,54.1126,54.2196,59965.0
2019-12-09 15:30:00,55.74,55.82,55.72,55.79,90538.0,54.2099,54.2877,54.1904,54.2585,90538.0
2019-12-09 15:40:00,55.79,55.93,55.78,55.93,170100.0,54.2585,54.3946,54.2488,54.3946,170100.0
2019-12-09 15:50:00,55.93,55.99,55.77,55.78,383191.0,54.3946,54.453,54.239,54.2488,383191.0
2019-12-10 09:30:00,55.8,55.84,55.57,55.72,210174.0,54.2682,54.3071,54.0445,54.1904,210174.0
2019-12-10 09:40:00,55.71,55.78,55.63,55.78,61238.0,54.1807,54.2488,54.1029,54.2488,61238.0
2019-12-10 09:50:00,55.75,55.96,55.71,55.86,135214.0,54.2196,54.4238,54.1807,54.3266,135214.0
2019-12-10 10:00:00,55.86,55.99,55.8,55.99,52344.0,54.3266,54.453,54.2682,54.453,52344.0
2019-12-10 10:10:00,55.99,56.21,55.98,56.16,125936.0,54.453,54.667,54.4433,54.6183,125936.0
2019-12-10 10:20:00,56.17,56.3,56.15,56.27,94205.0,54.6281,54.7545,54.6086,54.7253,94205.0
2019-12-10 10:30:00,56.28,56.36,56.19,56.23,140539.0,54.735,54.8128,54.6475,54.6864,140539.0
2019-12-10 10:40:00,56.23,56.33,56.23,56.3,51303.0,54.6864,54.7837,54.6864,54.7545,51303.0
2019-12-10 10:50:00,56.3,56.34,56.21,56.33,92315.0,54.7545,54.7934,54.667,54.7837,92315.0
2019-12-10 11:00:00,56.34,56.37,56.13,56.18,63789.0,54.7934,54.8226,54.5891,54.6378,63789.0
2019-12-10 11:10:00,56.19,56.26,56.15,56.22,58116.0,54.6475,54.7156,54.6086,54.6767,58116.0
2019-12-10 11:20:00,56.2,56.33,56.18,56.19,161453.0,54.6572,54.7837,54.6378,54.6475,161453.0
2019-12-10 11:30:00,56.19,56.22,56.1,56.12,57648.0,54.6475,54.6767,54.56,54.5794,57648.0
2019-12-10 11:40:00,56.11,56.12,56.03,56.04,51972.0,54.5697,54.5794,54.4919,54.5016,51972.0
2019-12-10 11:50:00,56.03,56.04,55.92,55.93,95026.0,54.4919,54.5016,54.3849,54.3946,95026.0
2019-12-10 12:00:00,55.92,55.96,55.9,55.96,39498.0,54.3849,54.4238,54.3655,54.4238,39498.0
2019-12-10 12:10:00,55.96,55.99,55.94,55.95,39518.0,54.4238,54.453,54.4044,54.4141,39518.0
2019-12-10 12:20:00,55.95,55.97,55.92,55.95,35430.0,54.4141,54.4335,54.3849,54.4141,35430.0
2019-12-10 12:30:00,55.95,55.99,55.91,55.91,31112.0,54.4141,54.453,54.3752,54.3752,31112.0
2019-12-10 12:40:00,55.91,55.95,55.89,55.9,44950.0,54.3752,54.4141,54.3557,54.3655,44950.0
2019-12-10 12:50:00,55.91,56.02,55.88,55.97,38992.0,54.3752,54.4822,54.346,54.4335,38992.0
2019-12-10 13:00:00,55.97,56.02,55.95,55.96,66582.0,54.4335,54.4822,54.4141,54.4238,66582.0
2019-12-10 13:10:00,55.96,56.0,55.96,56.0,31120.0,54.4238,54.4627,54.4238,54.4627,31120.0
2019-12-10 13:20:00,56.0,56.1,56.0,56.05,32635.0,54.4627,54.56,54.4627,54.5113,32635.0
2019-12-10 13:30:00,56.05,56.08,56.01,56.03,24949.0,54.5113,54.5405,54.4724,54.4919,24949.0
2019-12-10 13:40:00,56.03,56.06,55.99,56.0,27274.0,54.4919,54.5211,54.453,54.4627,27274.0
2019-12-10 13:50:00,56.0,56.01,55.97,55.98,52127.0,54.4627,54.4724,54.4335,54.4433,52127.0
2019-12-10 14:00:00,55.98,56.02,55.91,55.98,106208.0,54.4433,54.4822,54.3752,54.4433,106208.0
2019-12-10 14:10:00,55.99,55.99,55.92,55.93,137692.0,54.453,54.453,54.3849,54.3946,137692.0
2019-12-10 14:20:00,55.93,55.93,55.8,55.82,174271.0,54.3946,54.3946,54.2682,54.2877,174271.0
2019-12-10 14:30:00,55.83,55.89,55.76,55.83,115518.0,54.2974,54.3557,54.2293,54.2974,115518.0
2019-12-10 14:40:00,55.83,55.84,55.71,55.78,114884.0,54.2974,54.3071,54.1807,54.2488,114884.0
2019-12-10 14:50:00,55.78,55.84,55.77,55.81,61055.0,54.2488,54.3071,54.239,54.2779,61055.0
2019-12-10 15:00:00,55.81,55.84,55.77,55.8,85994.0,54.2779,54.3071,54.239,54.2682,85994.0
2019-12-10 15:10:00,55.8,55.89,55.75,55.76,70544.0,54.2682,54.3557,54.2196,54.2293,70544.0
2019-12-10 15:20:00,55.76,55.76,55.69,55.7,48135.0,54.2293,54.2293,54.1612,54.171,48135.0
2019-12-10 15:30:00,55.71,55.71,55.55,55.55,186955.0,54.1807,54.1807,54.0251,54.0251,186955.0
2019-12-10 15:40:00,55.55,55.6,55.53,55.58,200430.0,54.0251,54.0737,54.0056,54.0542,200430.0
2019-12-10 15:50:00,55.57,55.58,55.43,55.53,548033.0,54.0445,54.0542,53.9084,54.0056,548033.0
2019-12-11 09:30:00,55.4,55.47,55.14,55.22,239676.0,53.8792,53.9473,53.6263,53.7041,239676.0
2019-12-11 09:40:00,55.22,55.26,55.19,55.2,66762.0,53.7041,53.743,53.675,53.6847,66762.0
2019-12-11 09:50:00,55.21,55.3,55.19,55.29,87292.0,53.6944,53.7819,53.675,53.7722,87292.0
2019-12-11 10:00:00,55.3,55.52,55.28,55.36,146126.0,53.7819,53.9959,53.7625,53.8403,146126.0
2019-12-11 10:10:00,55.36,55.36,55.22,55.35,82959.0,53.8403,53.8403,53.7041,53.8306,82959.0
2019-12-11 10:20:00,55.34,55.36,55.29,55.34,44508.0,53.8208,53.8403,53.7722,53.8208,44508.0
2019-12-11 10:30:00,55.33,55.35,55.27,55.27,53908.0,53.8111,53.8306,53.7528,53.7528,53908.0
2019-12-11 10:40:00,55.27,55.34,55.24,55.27,53733.0,53.7528,53.8208,53.7236,53.7528,53733.0
2019-12-11 10:50:00,55.27,55.28,55.18,55.21,94725.0,53.7528,53.7625,53.6652,53.6944,94725.0
2019-12-11 11:00:00,55.22,55.23,55.16,55.18,63701.0,53.7041,53.7139,53.6458,53.6652,63701.0
2019-12-11 11:10:00,55.18,55.19,55.06,55.11,101834.0,53.6652,53.675,53.5485,53.5971,101834.0
2019-12-11 11:20:00,55.11,55.13,54.98,55.0,178354.0,53.5971,53.6166,53.4707,53.4902,178354.0
2019-12-11 11:30:00,55.0,55.1,54.98,55.08,73661.0,53.4902,53.5874,53.4707,53.568,73661.0
2019-12-11 11:40:00,55.08,55.11,55.05,55.08,36959.0,53.568,53.5971,53.5388,53.568,36959.0
2019-12-11 11:50:00,55.07,55.1,55.04,55.07,78056.0,53.5582,53.5874,53.5291,53.5582,78056.0
2019-12-11 12:00:00,55.07,55.15,55.05,55.11,88732.0,53.5582,53.6361,53.5388,53.5971,88732.0
2019-12-11 12:10:00,55.11,55.12,55.04,55.11,34066.0,53.5971,53.6069,53.5291,53.5971,34066.0
2019-12-11 12:20:00,55.1,55.11,55.06,55.07,34867.0,53.5874,53.5971,53.5485,53.5582,34867.0
2019-12-11 12:30:00,55.07,55.09,54.96,55.01,82386.0,53.5582,53.5777,53.4513,53.4999,82386.0
2019-12-11 12:40:00,55.01,55.01,54.95,55.0,38826.0,53.4999,53.4999,53.4415,53.4902,38826.0
2019-12-11 12:50:00,55.0,55.02,54.95,54.97,66534.0,53.4902,53.5096,53.4415,53.461,66534.0
2019-12-11 13:00:00,54.96,55.04,54.95,55.02,59141.0,53.4513,53.5291,53.4415,53.5096,59141.0
2019-12-11 13:10:00,55.02,55.05,55.0,55.05,43887.0,53.5096,53.5388,53.4902,53.5388,43887.0
2019-12-11 13:20:00,55.05,55.06,55.0,55.04,35467.0,53.5388,53.5485,53.4902,53.5291,35467.0
2019-12-11 13:30:00,55.05,55.07,54.99,55.01,88004.0,53.5388,53.5582,53.4804,53.4999,88004.0
2019-12-11 13:40:00,55.01,55.05,54.98,55.04,29859.0,53.4999,53.5388,53.4707,53.5291,29859.0
2019-12-11 13:50:00,55.05,55.2,55.04,55.15,79581.0,53.5388,53.6847,53.5291,53.6361,79581.0
2019-12-11 14:00:00,55.15,55.29,55.14,55.23,105785.0,53.6361,53.7722,53.6263,53.7139,105785.0
2019-12-11 14:10:00,55.23,55.25,55.11,55.15,82312.0,53.7139,53.7333,53.5971,53.6361,82312.0
2019-12-11 14:20:00,55.15,55.17,55.09,55.1,57779.0,53.6361,53.6555,53.5777,53.5874,57779.0
2019-12-11 14:30:00,55.1,55.13,55.05,55.12,68314.0,53.5874,53.6166,53.5388,53.6069,68314.0
2019-12-11 14:40:00,55.12,55.18,55.08,55.11,52524.0,53.6069,53.6652,53.568,53.5971,52524.0
2019-12-11 14:50:00,55.1,55.14,55.07,55.13,81645.0,53.5874,53.6263,53.5582,53.6166,81645.0
2019-12-11 15:00:00,55.14,55.18,55.11,55.13,76970.0,53.6263,53.6652,53.5971,53.6166,76970.0
2019-12-11 15:10:00,55.12,55.12,54.99,55.0,90782.0,53.6069,53.6069,53.4804,53.4902,90782.0
2019-12-11 15:20:00,55.0,55.06,54.99,55.04,108994.0,53.4902,53.5485,53.4804,53.5291,108994.0
2019-12-11 15:30:00,55.05,55.07,54.99,55.0,211798.0,53.5388,53.5582,53.4804,53.4902,211798.0
2019-12-11 15:40:00,55.0,55.05,54.99,55.03,177019.0,53.4902,53.5388,53.4804,53.5193,177019.0
2019-12-11 15:50:00,55.03,55.13,54.98,55.06,541046.0,53.5193,53.6166,53.4707,53.5485,541046.0
2019-12-12 09:30:00,55.91,56.68,55.61,56.57,877590.0,54.3752,55.1241,54.0834,55.0171,877590.0
2019-12-12 09:40:00,56.56,56.86,56.33,56.86,452046.0,55.0073,55.2991,54.7837,55.2991,452046.0
2019-12-12 09:50:00,56.86,57.34,56.85,57.3,614418.0,55.2991,55.7659,55.2894,55.727,614418.0
2019-12-12 10:00:00,57.31,57.45,57.17,57.43,421160.0,55.7368,55.8729,55.6006,55.8535,421160.0
2019-12-12 10:10:00,57.43,57.49,57.25,57.45,185313.0,55.8535,55.9118,55.6784,55.8729,185313.0
2019-12-12 10:20:00,57.46,57.48,57.26,57.43,175107.0,55.8826,55.9021,55.6881,55.8535,175107.0
2019-12-12 10:30:00,57.43,57.46,57.08,57.14,183980.0,55.8535,55.8826,55.5131,55.5714,183980.0
2019-12-12 10:40:00,57.14,57.16,56.89,56.95,218423.0,55.5714,55.5909,55.3283,55.3866,218423.0
2019-12-12 10:50:00,56.95,57.26,56.95,57.16,173578.0,55.3866,55.6881,55.3866,55.5909,173578.0
2019-12-12 11:00:00,57.17,57.24,57.07,57.14,150703.0,55.6006,55.6687,55.5033,55.5714,150703.0
2019-12-12 11:10:00,57.14,57.28,57.12,57.25,131221.0,55.5714,55.7076,55.552,55.6784,131221.0
2019-12-12 11:20:00,57.25,57.26,57.02,57.03,118454.0,55.6784,55.6881,55.4547,55.4644,118454.0
2019-12-12 11:30:00,57.03,57.17,57.01,57.13,152332.0,55.4644,55.6006,55.445,55.5617,152332.0
2019-12-12 11:40:00,57.13,57.13,57.03,57.07,90007.0,55.5617,55.5617,55.4644,55.5033,90007.0
2019-12-12 11:50:00,57.06,57.09,56.88,56.97,143359.0,55.4936,55.5228,55.3186,55.4061,143359.0
2019-12-12 12:00:00,56.97,56.99,56.84,56.93,98132.0,55.4061,55.4255,55.2797,55.3672,98132.0
2019-12-12 12:10:00,56.92,56.93,56.8,56.87,85361.0,55.3575,55.3672,55.2408,55.3088,85361.0
2019-12-12 12:20:00,56.87,56.9,56.81,56.86,71560.0,55.3088,55.338,55.2505,55.2991,71560.0
2019-12-12 12:30:00,56.85,57.05,56.84,57.05,97864.0,55.2894,55.4839,55.2797,55.4839,97864.0
2019-12-12 12:40:00,57.05,57.07,56.95,56.97,49283.0,55.4839,55.5033,55.3866,55.4061,49283.0
2019-12-12 12:50:00,56.98,57.01,56.88,56.93,83496.0,55.4158,55.445,55.3186,55.3672,83496.0
2019-12-12 13:00:00,56.92,57.02,56.92,56.92,58111.0,55.3575,55.4547,55.3575,55.3575,58111.0
2019-12-12 13:10:00,56.93,57.0,56.9,56.94,55342.0,55.3672,55.4353,55.338,55.3769,55342.0
2019-12-12 13:20:00,56.94,56.97,56.86,56.86,88946.0,55.3769,55.4061,55.2991,55.2991,88946.0
2019-12-12 13:30:00,56.87,56.9,56.67,56.72,87582.0,55.3088,55.338,55.1143,55.163,87582.0
2019-12-12 13:40:00,56.73,56.76,56.68,56.7,49276.0,55.1727,55.2019,55.1241,55.1435,49276.0
2019-12-12 13:50:00,56.7,56.72,56.63,56.68,83757.0,55.1435,55.163,55.0754,55.1241,83757.0
2019-12-12 14:00:00,56.68,56.77,56.67,56.73,73833.0,55.1241,55.2116,55.1143,55.1727,73833.0
2019-12-12 14:10:00,56.73,56.74,56.67,56.69,47147.0,55.1727,55.1824,55.1143,55.1338,47147.0
2019-12-12 14:20:00,56.69,56.73,56.6,56.63,63561.0,55.1338,55.1727,55.0462,55.0754,63561.0
2019-12-12 14:30:00,56.61,56.93,56.61,56.73,148260.0,55.056,55.3672,55.056,55.1727,148260.0
2019-12-12 14:40:00,56.74,56.79,56.62,56.63,88616.0,55.1824,55.231,55.0657,55.0754,88616.0
2019-12-12 14:50:00,56.63,56.77,56.61,56.69,95843.0,55.0754,55.2116,55.056,55.1338,95843.0
2019-12-12 15:00:00,56.69,56.83,56.68,56.8,137323.0,55.1338,55.2699,55.1241,55.2408,137323.0
2019-12-12 15:10:00,56.81,56.87,56.75,56.78,109398.0,55.2505,55.3088,55.1921,55.2213,109398.0
2019-12-12 15:20:00,56.78,56.87,56.76,56.87,102329.0,55.2213,55.3088,55.2019,55.3088,102329.0
2019-12-12 15:30:00,56.87,56.87,56.76,56.83,210816.0,55.3088,55.3088,55.2019,55.2699,210816.0
2019-12-12 15:40:00,56.82,56.86,56.79,56.82,254159.0,55.2602,55.2991,55.231,55.2602,254159.0
2019-12-12 15:50:00,56.82,56.83,56.62,56.71,704114.0,55.2602,55.2699,55.0657,55.1532,704114.0
2019-12-13 09:30:00,56.79,56.81,56.43,56.65,210211.0,55.231,55.2505,54.8809,55.0949,210211.0
2019-12-13 09:40:00,56.64,56.9,56.6,56.81,85736.0,55.0851,55.338,55.0462,55.2505,85736.0
2019-12-13 09:50:00,56.82,56.95,56.76,56.84,54119.0,55.2602,55.3866,55.2019,55.2797,54119.0
2019-12-13 10:00:00,56.83,57.26,56.78,57.23,118333.0,55.2699,55.6881,55.2213,55.659,118333.0
2019-12-13 10:10:00,57.26,57.29,57.13,57.23,79890.0,55.6881,55.7173,55.5617,55.659,79890.0
2019-12-13 10:20:00,57.22,57.26,57.04,57.05,76664.0,55.6492,55.6881,55.4742,55.4839,76664.0
2019-12-13 10:30:00,57.05,57.05,56.68,56.72,105945.0,55.4839,55.4839,55.1241,55.163,105945.0
2019-12-13 10:40:00,56.72,56.95,56.71,56.81,103356.0,55.163,55.3866,55.1532,55.2505,103356.0
2019-12-13 10:50:00,56.81,56.84,56.57,56.57,133837.0,55.2505,55.2797,55.0171,55.0171,133837.0
2019-12-13 11:00:00,56.57,56.63,56.51,56.61,152797.0,55.0171,55.0754,54.9587,55.056,152797.0
2019-12-13 11:10:00,56.63,56.67,56.53,56.54,90429.0,55.0754,55.1143,54.9782,54.9879,90429.0
2019-12-13 11:20:00,56.54,56.54,56.43,56.47,49869.0,54.9879,54.9879,54.8809,54.9198,49869.0
2019-12-13 11:30:00,56.46,56.59,56.44,56.56,53047.0,54.9101,55.0365,54.8906,55.0073,53047.0
2019-12-13 11:40:00,56.56,56.58,56.47,56.49,56756.0,55.0073,55.0268,54.9198,54.9393,56756.0
2019-12-13 11:50:00,56.49,56.58,56.49,56.55,38387.0,54.9393,55.0268,54.9393,54.9976,38387.0
2019-12-13 12:00:00,56.56,56.62,56.54,56.59,45641.0,55.0073,55.0657,54.9879,55.0365,45641.0
2019-12-13 12:10:00,56.59,56.6,56.47,56.51,45050.0,55.0365,55.0462,54.9198,54.9587,45050.0
2019-12-13 12:20:00,56.52,56.62,56.5,56.59,45699.0,54.9684,55.0657,54.949,55.0365,45699.0
2019-12-13 12:30:00,56.58,56.67,56.57,56.64,72715.0,55.0268,55.1143,55.0171,55.0851,72715.0
2019-12-13 12:40:00,56.65,56.66,56.6,56.63,56987.0,55.0949,55.1046,55.0462,55.0754,56987.0
2019-12-13 12:50:00,56.63,56.66,56.55,56.66,68252.0,55.0754,55.1046,54.9976,55.1046,68252.0
2019-12-13 13:00:00,56.65,56.67,56.57,56.67,56133.0,55.0949,55.1143,55.0171,55.1143,56133.0
2019-12-13 13:10:00,56.67,56.67,56.59,56.61,38782.0,55.1143,55.1143,55.0365,55.056,38782.0
2019-12-13 13:20:00,56.61,56.62,56.57,56.6,32204.0,55.056,55.0657,55.0171,55.0462,32204.0
2019-12-13 13:30:00,56.6,56.62,56.55,56.57,55656.0,55.0462,55.0657,54.9976,55.0171,55656.0
2019-12-13 13:40:00,56.57,56.6,56.56,56.6,40009.0,55.0171,55.0462,55.0073,55.0462,40009.0
2019-12-13 13:50:00,56.6,56.67,56.57,56.58,53270.0,55.0462,55.1143,55.0171,55.0268,53270.0
2019-12-13 14:00:00,56.57,56.65,56.57,56.64,59630.0,55.0171,55.0949,55.0171,55.0851,59630.0
2019-12-13 14:10:00,56.64,56.65,56.55,56.57,54327.0,55.0851,55.0949,54.9976,55.0171,54327.0
2019-12-13 14:20:00,56.57,56.63,56.56,56.6,50195.0,55.0171,55.0754,55.0073,55.0462,50195.0
2019-12-13 14:30:00,56.6,56.62,56.54,56.6,73903.0,55.0462,55.0657,54.9879,55.0462,73903.0
2019-12-13 14:40:00,56.6,56.62,56.55,56.61,61790.0,55.0462,55.0657,54.9976,55.056,61790.0
2019-12-13 14:50:00,56.61,56.64,56.59,56.62,59704.0,55.056,55.0851,55.0365,55.0657,59704.0
2019-12-13 15:00:00,56.63,56.71,56.61,56.71,90517.0,55.0754,55.1532,55.056,55.1532,90517.0
2019-12-13 15:10:00,56.71,56.76,56.66,56.72,79193.0,55.1532,55.2019,55.1046,55.163,79193.0
2019-12-13 15:20:00,56.72,56.8,56.71,56.76,97350.0,55.163,55.2408,55.1532,55.2019,97350.0
2019-12-13 15:30:00,56.76,56.84,56.71,56.75,142790.0,55.2019,55.2797,55.1532,55.1921,142790.0
2019-12-13 15:40:00,56.75,56.79,56.72,56.75,156837.0,55.1921,55.231,55.163,55.1921,156837.0
2019-12-13 15:50:00,56.76,56.81,56.71,56.72,347802.0,55.2019,55.2505,55.1532,55.163,347802.0
2019-12-16 09:30:00,57.17,57.58,57.15,57.51,237797.0,55.6006,55.9993,55.5811,55.9313,237797.0
2019-12-16 09:40:00,57.52,57.84,57.51,57.81,205394.0,55.941,56.2522,55.9313,56.223,205394.0
2019-12-16 09:50:00,57.82,57.83,57.61,57.64,130851.0,56.2328,56.2425,56.0285,56.0577,130851.0
2019-12-16 10:00:00,57.62,57.63,57.52,57.61,116776.0,56.0382,56.048,55.941,56.0285,116776.0
2019-12-16 10:10:00,57.62,57.81,57.59,57.81,127604.0,56.0382,56.223,56.0091,56.223,127604.0
2019-12-16 10:20:00,57.8,58.09,57.77,58.02,172768.0,56.2133,56.4953,56.1841,56.4273,172768.0
2019-12-16 10:30:00,58.02,58.02,57.83,57.92,96420.0,56.4273,56.4273,56.2425,56.33,96420.0
2019-12-16 10:40:00,57.92,57.97,57.84,57.85,106902.0,56.33,56.3786,56.2522,56.2619,106902.0
2019-12-16 10:50:00,57.86,57.86,57.7,57.71,64842.0,56.2717,56.2717,56.116,56.1258,64842.0
2019-12-16 11:00:00,57.7,57.77,57.66,57.76,92037.0,56.116,56.1841,56.0771,56.1744,92037.0
2019-12-16 11:10:00,57.75,57.81,57.7,57.8,53967.0,56.1647,56.223,56.116,56.2133,53967.0
2019-12-16 11:20:00,57.8,57.86,57.77,57.86,75466.0,56.2133,56.2717,56.1841,56.2717,75466.0
2019-12-16 11:30:00,57.86,57.88,57.71,57.71,94899.0,56.2717,56.2911,56.1258,56.1258,94899.0
2019-12-16 11:40:00,57.71,57.75,57.61,57.65,88621.0,56.1258,56.1647,56.0285,56.0674,88621.0
2019-12-16 11:50:00,57.65,57.81,57.64,57.79,69470.0,56.0674,56.223,56.0577,56.2036,69470.0
2019-12-16 12:00:00,57.78,57.87,57.77,57.87,85887.0,56.1939,56.2814,56.1841,56.2814,85887.0
2019-12-16 12:10:00,57.86,57.89,57.79,57.84,59537.0,56.2717,56.3008,56.2036,56.2522,59537.0
2019-12-16 12:20:00,57.84,57.93,57.81,57.89,118852.0,56.2522,56.3397,56.223,56.3008,118852.0
2019-12-16 12:30:00,57.89,57.91,57.8,57.9,68214.0,56.3008,56.3203,56.2133,56.3106,68214.0
2019-12-16 12:40:00,57.9,57.92,57.85,57.86,76455.0,56.3106,56.33,56.2619,56.2717,76455.0
2019-12-16 12:50:00,57.85,57.93,57.85,57.92,52208.0,56.2619,56.3397,56.2619,56.33,52208.0
2019-12-16 13:00:00,57.91,58.08,57.91,58.08,158429.0,56.3203,56.4856,56.3203,56.4856,158429.0
2019-12-16 13:10:00,58.08,58.11,58.03,58.07,136033.0,56.4856,56.5148,56.437,56.4759,136033.0
2019-12-16 13:20:00,58.07,58.1,58.04,58.1,53297.0,56.4759,56.5051,56.4467,56.5051,53297.0
2019-12-16 13:30:00,58.1,58.1,58.04,58.08,60292.0,56.5051,56.5051,56.4467,56.4856,60292.0
2019-12-16 13:40:00,58.08,58.22,58.07,58.2,205660.0,56.4856,56.6218,56.4759,56.6023,205660.0
2019-12-16 13:50:00,58.19,58.38,58.17,58.38,163972.0,56.5926,56.7774,56.5731,56.7774,163972.0
2019-12-16 14:00:00,58.37,58.37,58.26,58.29,100703.0,56.7677,56.7677,56.6607,56.6899,100703.0
2019-12-16 14:10:00,58.29,58.45,58.28,58.44,111510.0,56.6899,56.8455,56.6801,56.8357,111510.0
2019-12-16 14:20:00,58.44,58.49,58.4,58.42,179092.0,56.8357,56.8844,56.7968,56.8163,179092.0
2019-12-16 14:30:00,58.42,58.43,58.24,58.26,119467.0,56.8163,56.826,56.6412,56.6607,119467.0
2019-12-16 14:40:00,58.26,58.31,58.21,58.3,93888.0,56.6607,56.7093,56.612,56.6996,93888.0
2019-12-16 14:50:00,58.3,58.32,58.13,58.14,92117.0,56.6996,56.719,56.5342,56.544,92117.0
2019-12-16 15:00:00,58.14,58.16,58.11,58.11,124402.0,56.544,56.5634,56.5148,56.5148,124402.0
2019-12-16 15:10:00,58.11,58.24,58.11,58.24,104190.0,56.5148,56.6412,56.5148,56.6412,104190.0
2019-12-16 15:20:00,58.23,58.33,58.23,58.28,133229.0,56.6315,56.7288,56.6315,56.6801,133229.0
2019-12-16 15:30:00,58.28,58.44,58.26,58.44,219109.0,56.6801,56.8357,56.6607,56.8357,219109.0
2019-12-16 15:40:00,58.44,58.44,58.35,58.36,286235.0,56.8357,56.8357,56.7482,56.7579,286235.0
2019-12-16 15:50:00,58.36,58.43,58.35,58.42,699012.0,56.7579,56.826,56.7482,56.8163,699012.0
2019-12-17 09:30:00,58.42,58.94,58.33,58.93,362276.0,56.8163,57.322,56.7288,57.3123,362276.0
2019-12-17 09:40:00,58.95,59.0,58.84,58.86,144833.0,57.3317,57.3804,57.2248,57.2442,144833.0
2019-12-17 09:50:00,58.88,59.24,58.79,59.2,365120.0,57.2637,57.6138,57.1761,57.5749,365120.0
2019-12-17 10:00:00,59.2,59.27,58.94,59.25,250078.0,57.5749,57.643,57.322,57.6235,250078.0
2019-12-17 10:10:00,59.25,59.3,59.08,59.28,184320.0,57.6235,57.6721,57.4582,57.6527,184320.0
2019-12-17 10:20:00,59.27,59.3,59.1,59.27,173366.0,57.643,57.6721,57.4776,57.643,173366.0
2019-12-17 10:30:00,59.27,59.27,59.1,59.23,97695.0,57.643,57.643,57.4776,57.604,97695.0
2019-12-17 10:40:00,59.23,59.27,59.19,59.19,92314.0,57.604,57.643,57.5651,57.5651,92314.0
2019-12-17 10:50:00,59.18,59.2,59.03,59.03,99850.0,57.5554,57.5749,57.4095,57.4095,99850.0
2019-12-17 11:00:00,59.03,59.03,58.94,58.99,93622.0,57.4095,57.4095,57.322,57.3706,93622.0
2019-12-17 11:10:00,59.0,59.02,58.93,58.95,73865.0,57.3804,57.3998,57.3123,57.3317,73865.0
2019-12-17 11:20:00,58.94,58.95,58.84,58.9,67019.0,57.322,57.3317,57.2248,57.2831,67019.0
2019-12-17 11:30:00,58.9,59.08,58.89,59.06,71173.0,57.2831,57.4582,57.2734,57.4387,71173.0
2019-12-17 11:40:00,59.07,59.1,59.01,59.01,71583.0,57.4484,57.4776,57.3901,57.3901,71583.0
2019-12-17 11:50:00,59.01,59.03,58.92,58.98,71336.0,57.3901,57.4095,57.3026,57.3609,71336.0
2019-12-17 12:00:00,58.97,59.01,58.95,58.99,63874.0,57.3512,57.3901,57.3317,57.3706,63874.0
2019-12-17 12:10:00,58.98,58.99,58.84,58.85,72290.0,57.3609,57.3706,57.2248,57.2345,72290.0
2019-12-17 12:20:00,58.85,58.85,58.75,58.83,61593.0,57.2345,57.2345,57.1372,57.215,61593.0
2019-12-17 12:30:00,58.83,58.87,58.8,58.87,79148.0,57.215,57.2539,57.1859,57.2539,79148.0
2019-12-17 12:40:00,58.87,58.88,58.83,58.87,43539.0,57.2539,57.2637,57.215,57.2539,43539.0
2019-12-17 12:50:00,58.88,58.88,58.81,58.85,48347.0,57.2637,57.2637,57.1956,57.2345,48347.0
2019-12-17 13:00:00,58.84,58.86,58.83,58.86,41961.0,57.2248,57.2442,57.215,57.2442,41961.0
2019-12-17 13:10:00,58.86,58.89,58.83,58.89,52472.0,57.2442,57.2734,57.215,57.2734,52472.0
2019-12-17 13:20:00,58.89,58.94,58.86,58.89,51726.0,57.2734,57.322,57.2442,57.2734,51726.0
2019-12-17 13:30:00,58.89,58.9,58.83,58.87,47404.0,57.2734,57.2831,57.215,57.2539,47404.0
2019-12-17 13:40:00,58.87,58.93,58.86,58.92,71797.0,57.2539,57.3123,57.2442,57.3026,71797.0
2019-12-17 13:50:00,58.91,58.92,58.84,58.89,45776.0,57.2928,57.3026,57.2248,57.2734,45776.0
2019-12-17 14:00:00,58.89,59.02,58.86,59.02,102228.0,57.2734,57.3998,57.2442,57.3998,102228.0
2019-12-17 14:10:00,59.02,59.13,59.02,59.03,124077.0,57.3998,57.5068,57.3998,57.4095,124077.0
2019-12-17 14:20:00,59.04,59.04,58.97,59.0,71255.0,57.4193,57.4193,57.3512,57.3804,71255.0
2019-12-17 14:30:00,59.01,59.05,59.0,59.03,42182.0,57.3901,57.429,57.3804,57.4095,42182.0
2019-12-17 14:40:00,59.04,59.04,58.96,58.96,42623.0,57.4193,57.4193,57.3415,57.3415,42623.0
2019-12-17 14:50:00,58.97,59.02,58.96,59.02,60412.0,57.3512,57.3998,57.3415,57.3998,60412.0
2019-12-17 15:00:00,59.01,59.04,58.96,59.0,102925.0,57.3901,57.4193,57.3415,57.3804,102925.0
2019-12-17 15:10:00,58.99,59.0,58.94,58.99,76725.0,57.3706,57.3804,57.322,57.3706,76725.0
2019-12-17 15:20:00,58.99,59.0,58.89,58.91,72043.0,57.3706,57.3804,57.2734,57.2928,72043.0
2019-12-17 15:30:00,58.92,58.95,58.83,58.84,132504.0,57.3026,57.3317,57.215,57.2248,132504.0
2019-12-17 15:40:00,58.84,58.86,58.75,58.84,212725.0,57.2248,57.2442,57.1372,57.2248,212725.0
2019-12-17 15:50:00,58.84,58.85,58.69,58.7,610099.0,57.2248,57.2345,57.0789,57.0886,610099.0
2019-12-18 09:30:00,59.49,59.64,59.25,59.35,328371.0,57.8569,58.0028,57.6235,57.7208,328371.0
2019-12-18 09:40:00,59.35,59.39,59.11,59.11,96298.0,57.7208,57.7597,57.4873,57.4873,96298.0
2019-12-18 09:50:00,59.12,59.17,58.99,59.0,105896.0,57.4971,57.5457,57.3706,57.3804,105896.0
2019-12-18 10:00:00,59.01,59.01,58.85,58.95,126425.0,57.3901,57.3901,57.2345,57.3317,126425.0
2019-12-18 10:10:00,58.95,59.0,58.9,58.92,63885.0,57.3317,57.3804,57.2831,57.3026,63885.0
2019-12-18 10:20:00,58.92,58.94,58.74,58.75,85759.0,57.3026,57.322,57.1275,57.1372,85759.0
2019-12-18 10:30:00,58.75,59.01,58.75,58.96,188488.0,57.1372,57.3901,57.1372,57.3415,188488.0
2019-12-18 10:40:00,58.96,59.17,58.81,59.03,378952.0,57.3415,57.5457,57.1956,57.4095,378952.0
2019-12-18 10:50:00,59.03,59.03,58.83,58.86,88933.0,57.4095,57.4095,57.215,57.2442,88933.0
2019-12-18 11:00:00,58.85,58.87,58.79,58.82,39448.0,57.2345,57.2539,57.1761,57.2053,39448.0
2019-12-18 11:10:00,58.82,58.9,58.79,58.81,75653.0,57.2053,57.2831,57.1761,57.1956,75653.0
2019-12-18 11:20:00,58.82,58.84,58.77,58.78,57122.0,57.2053,57.2248,57.1567,57.1664,57122.0
2019-12-18 11:30:00,58.77,58.81,58.72,58.73,67483.0,57.1567,57.1956,57.108,57.1178,67483.0
2019-12-18 11:40:00,58.72,58.73,58.6,58.6,69214.0,57.108,57.1178,56.9913,56.9913,69214.0
2019-12-18 11:50:00,58.61,58.61,58.45,58.46,61063.0,57.0011,57.0011,56.8455,56.8552,61063.0
2019-12-18 12:00:00,58.46,58.57,58.45,58.57,102427.0,56.8552,56.9622,56.8455,56.9622,102427.0
2019-12-18 12:10:00,58.57,58.63,58.5,58.61,44023.0,56.9622,57.0205,56.8941,57.0011,44023.0
2019-12-18 12:20:00,58.61,58.64,58.55,58.55,38995.0,57.0011,57.0302,56.9427,56.9427,38995.0
2019-12-18 12:30:00,58.55,58.58,58.53,58.57,44787.0,56.9427,56.9719,56.9233,56.9622,44787.0
2019-12-18 12:40:00,58.57,58.61,58.53,58.58,35450.0,56.9622,57.0011,56.9233,56.9719,35450.0
2019-12-18 12:50:00,58.58,58.59,58.55,58.58,27309.0,56.9719,56.9816,56.9427,56.9719,27309.0
2019-12-18 13:00:00,58.58,58.62,58.51,58.58,104201.0,56.9719,57.0108,56.9038,56.9719,104201.0
2019-12-18 13:10:00,58.58,58.61,58.51,58.61,103105.0,56.9719,57.0011,56.9038,57.0011,103105.0
2019-12-18 13:20:00,58.62,58.72,58.62,58.68,68128.0,57.0108,57.108,57.0108,57.0691,68128.0
2019-12-18 13:30:00,58.68,58.7,58.62,58.68,39452.0,57.0691,57.0886,57.0108,57.0691,39452.0
2019-12-18 13:40:00,58.67,58.7,58.64,58.67,41950.0,57.0594,57.0886,57.0302,57.0594,41950.0
2019-12-18 13:50:00,58.67,58.67,58.55,58.55,77238.0,57.0594,57.0594,56.9427,56.9427,77238.0
2019-12-18 14:00:00,58.56,58.63,58.54,58.6,48025.0,56.9524,57.0205,56.933,56.9913,48025.0
2019-12-18 14:10:00,58.6,58.65,58.55,58.63,42510.0,56.9913,57.04,56.9427,57.0205,42510.0
2019-12-18 14:20:00,58.63,58.66,58.59,58.63,44238.0,57.0205,57.0497,56.9816,57.0205,44238.0
2019-12-18 14:30:00,58.64,58.69,58.62,58.66,46898.0,57.0302,57.0789,57.0108,57.0497,46898.0
2019-12-18 14:40:00,58.65,58.67,58.57,58.59,39479.0,57.04,57.0594,56.9622,56.9816,39479.0
2019-12-18 14:50:00,58.58,58.66,58.57,58.62,41074.0,56.9719,57.0497,56.9622,57.0108,41074.0
2019-12-18 15:00:00,58.62,58.67,58.6,58.67,40570.0,57.0108,57.0594,56.9913,57.0594,40570.0
2019-12-18 15:10:00,58.67,58.69,58.61,58.67,45786.0,57.0594,57.0789,57.0011,57.0594,45786.0
2019-12-18 15:20:00,58.67,58.68,58.63,58.64,46578.0,57.0594,57.0691,57.0205,57.0302,46578.0
2019-12-18 15:30:00,58.65,58.65,58.58,58.63,79264.0,57.04,57.04,56.9719,57.0205,79264.0
2019-12-18 15:40:00,58.63,58.7,58.62,58.67,104276.0,57.0205,57.0886,57.0108,57.0594,104276.0
2019-12-18 15:50:00,58.67,58.7,58.55,58.57,364572.0,57.0594,57.0886,56.9427,56.9622,364572.0
2019-12-19 09:30:00,58.62,58.75,58.42,58.6,157878.0,57.0108,57.1372,56.8163,56.9913,157878.0
2019-12-19 09:40:00,58.62,58.75,58.54,58.61,88819.0,57.0108,57.1372,56.933,57.0011,88819.0
2019-12-19 09:50:00,58.61,58.68,58.57,58.68,44561.0,57.0011,57.0691,56.9622,57.0691,44561.0
2019-12-19 10:00:00,58.67,58.71,58.47,58.67,81977.0,57.0594,57.0983,56.8649,57.0594,81977.0
2019-12-19 10:10:00,58.66,58.69,58.57,58.62,54211.0,57.0497,57.0789,56.9622,57.0108,54211.0
2019-12-19 10:20:00,58.62,58.69,58.62,58.69,38931.0,57.0108,57.0789,57.0108,57.0789,38931.0
2019-12-19 10:30:00,58.69,58.72,58.64,58.72,49795.0,57.0789,57.108,57.0302,57.108,49795.0
2019-12-19 10:40:00,58.72,58.88,58.71,58.84,67600.0,57.108,57.2637,57.0983,57.2248,67600.0
2019-12-19 10:50:00,58.84,58.95,58.8,58.94,62122.0,57.2248,57.3317,57.1859,57.322,62122.0
2019-12-19 11:00:00,58.93,59.03,58.83,58.85,143858.0,57.3123,57.4095,57.215,57.2345,143858.0
2019-12-19 11:10:00,58.85,58.92,58.81,58.9,37825.0,57.2345,57.3026,57.1956,57.2831,37825.0
2019-12-19 11:20:00,58.89,59.0,58.89,58.94,56361.0,57.2734,57.3804,57.2734,57.322,56361.0
2019-12-19 11:30:00,58.94,59.0,58.94,58.98,41138.0,57.322,57.3804,57.322,57.3609,41138.0
2019-12-19 11:40:00,58.98,58.99,58.92,58.99,30942.0,57.3609,57.3706,57.3026,57.3706,30942.0
2019-12-19 11:50:00,58.98,59.03,58.96,58.98,42782.0,57.3609,57.4095,57.3415,57.3609,42782.0
2019-12-19 12:00:00,58.98,59.05,58.95,59.04,36543.0,57.3609,57.429,57.3317,57.4193,36543.0
2019-12-19 12:10:00,59.04,59.06,59.0,59.02,23932.0,57.4193,57.4387,57.3804,57.3998,23932.0
2019-12-19 12:20:00,59.03,59.07,59.0,59.07,20145.0,57.4095,57.4484,57.3804,57.4484,20145.0
2019-12-19 12:30:00,59.07,59.08,59.01,59.05,46029.0,57.4484,57.4582,57.3901,57.429,46029.0
2019-12-19 12:40:00,59.04,59.05,58.99,59.0,33130.0,57.4193,57.429,57.3706,57.3804,33130.0
2019-12-19 12:50:00,59.0,59.02,58.97,59.0,22758.0,57.3804,57.3998,57.3512,57.3804,22758.0
2019-12-19 13:00:00,59.01,59.03,58.99,59.0,15711.0,57.3901,57.4095,57.3706,57.3804,15711.0
2019-12-19 13:10:00,58.99,59.0,58.97,58.97,23272.0,57.3706,57.3804,57.3512,57.3512,23272.0
2019-12-19 13:20:00,58.97,59.0,58.93,58.96,20076.0,57.3512,57.3804,57.3123,57.3415,20076.0
2019-12-19 13:30:00,58.96,58.96,58.91,58.92,22408.0,57.3415,57.3415,57.2928,57.3026,22408.0
2019-12-19 13:40:00,58.92,58.92,58.87,58.92,26244.0,57.3026,57.3026,57.2539,57.3026,26244.0
2019-12-19 13:50:00,58.92,58.95,58.89,58.95,32815.0,57.3026,57.3317,57.2734,57.3317,32815.0
2019-12-19 14:00:00,58.96,58.96,58.91,58.94,43968.0,57.3415,57.3415,57.2928,57.322,43968.0
2019-12-19 14:10:00,58.95,59.02,58.94,59.02,33293.0,57.3317,57.3998,57.322,57.3998,33293.0
2019-12-19 14:20:00,59.02,59.06,58.99,59.05,36015.0,57.3998,57.4387,57.3706,57.429,36015.0
2019-12-19 14:30:00,59.05,59.05,58.95,58.96,69290.0,57.429,57.429,57.3317,57.3415,69290.0
2019-12-19 14:40:00,58.96,59.01,58.95,59.0,43822.0,57.3415,57.3901,57.3317,57.3804,43822.0
2019-12-19 14:50:00,59.0,59.05,58.95,59.0,107629.0,57.3804,57.429,57.3317,57.3804,107629.0
2019-12-19 15:00:00,59.01,59.08,59.0,59.05,55469.0,57.3901,57.4582,57.3804,57.429,55469.0
2019-12-19 15:10:00,59.05,59.1,59.0,59.09,76522.0,57.429,57.4776,57.3804,57.4679,76522.0
2019-12-19 15:20:00,59.09,59.14,59.08,59.11,75969.0,57.4679,57.5165,57.4582,57.4873,75969.0
2019-12-19 15:30:00,59.11,59.11,59.01,59.03,106661.0,57.4873,57.4873,57.3901,57.4095,106661.0
2019-12-19 15:40:00,59.03,59.12,58.98,59.11,147991.0,57.4095,57.4971,57.3609,57.4873,147991.0
2019-12-19 15:50:00,59.11,59.24,59.09,59.15,414226.0,57.4873,57.6138,57.4679,57.5262,414226.0
2019-12-20 09:30:00,59.55,59.58,59.2,59.4,662011.0,57.9153,57.9444,57.5749,57.7694,662011.0
2019-12-20 09:40:00,59.42,59.5,59.36,59.45,91747.0,57.7888,57.8666,57.7305,57.818,91747.0
2019-12-20 09:50:00,59.46,59.53,59.28,59.34,88156.0,57.8277,57.8958,57.6527,57.711,88156.0
2019-12-20 10:00:00,59.33,59.33,59.13,59.21,144829.0,57.7013,57.7013,57.5068,57.5846,144829.0
2019-12-20 10:10:00,59.21,59.32,59.13,59.26,128080.0,57.5846,57.6916,57.5068,57.6332,128080.0
2019-12-20 10:20:00,59.25,59.32,59.21,59.25,72839.0,57.6235,57.6916,57.5846,57.6235,72839.0
2019-12-20 10:30:00,59.24,59.38,59.2,59.31,129779.0,57.6138,57.7499,57.5749,57.6819,129779.0
2019-12-20 10:40:00,59.3,59.44,59.3,59.38,55974.0,57.6721,57.8083,57.6721,57.7499,55974.0
2019-12-20 10:50:00,59.37,59.41,59.35,59.35,48873.0,57.7402,57.7791,57.7208,57.7208,48873.0
2019-12-20 11:00:00,59.36,59.42,59.35,59.38,46631.0,57.7305,57.7888,57.7208,57.7499,46631.0
2019-12-20 11:10:00,59.37,59.38,59.32,59.33,27003.0,57.7402,57.7499,57.6916,57.7013,27003.0
2019-12-20 11:20:00,59.32,59.32,59.21,59.23,58402.0,57.6916,57.6916,57.5846,57.604,58402.0
2019-12-20 11:30:00,59.23,59.3,59.15,59.16,49485.0,57.604,57.6721,57.5262,57.536,49485.0
2019-12-20 11:40:00,59.16,59.23,59.09,59.21,49795.0,57.536,57.604,57.4679,57.5846,49795.0
2019-12-20 11:50:00,59.21,59.23,59.18,59.18,54490.0,57.5846,57.604,57.5554,57.5554,54490.0
2019-12-20 12:00:00,59.18,59.27,59.1,59.25,79439.0,57.5554,57.643,57.4776,57.6235,79439.0
2019-12-20 12:10:00,59.26,59.27,59.19,59.21,54542.0,57.6332,57.643,57.5651,57.5846,54542.0
2019-12-20 12:20:00,59.21,59.27,59.19,59.23,38156.0,57.5846,57.643,57.5651,57.604,38156.0
2019-12-20 12:30:00,59.23,59.23,59.1,59.14,70876.0,57.604,57.604,57.4776,57.5165,70876.0
2019-12-20 12:40:00,59.14,59.14,59.1,59.14,28250.0,57.5165,57.5165,57.4776,57.5165,28250.0
2019-12-20 12:50:00,59.14,59.22,59.12,59.2,61218.0,57.5165,57.5943,57.4971,57.5749,61218.0
2019-12-20 13:00:00,59.2,59.25,59.18,59.23,57611.0,57.5749,57.6235,57.5554,57.604,57611.0
2019-12-20 13:10:00,59.22,59.28,59.2,59.24,34606.0,57.5943,57.6527,57.5749,57.6138,34606.0
2019-12-20 13:20:00,59.25,59.25,59.18,59.22,55590.0,57.6235,57.6235,57.5554,57.5943,55590.0
2019-12-20 13:30:00,59.22,59.24,59.19,59.22,35503.0,57.5943,57.6138,57.5651,57.5943,35503.0
2019-12-20 13:40:00,59.21,59.22,59.16,59.19,38962.0,57.5846,57.5943,57.536,57.5651,38962.0
2019-12-20 13:50:00,59.18,59.23,59.16,59.21,39342.0,57.5554,57.604,57.536,57.5846,39342.0
2019-12-20 14:00:00,59.2,59.24,59.16,59.17,38143.0,57.5749,57.6138,57.536,57.5457,38143.0
2019-12-20 14:10:00,59.17,59.18,59.13,59.14,33409.0,57.5457,57.5554,57.5068,57.5165,33409.0
2019-12-20 14:20:00,59.13,59.14,59.05,59.05,35059.0,57.5068,57.5165,57.429,57.429,35059.0
2019-12-20 14:30:00,59.05,59.06,59.01,59.03,37987.0,57.429,57.4387,57.3901,57.4095,37987.0
2019-12-20 14:40:00,59.03,59.06,58.98,59.02,57648.0,57.4095,57.4387,57.3609,57.3998,57648.0
2019-12-20 14:50:00,59.02,59.06,59.01,59.03,41305.0,57.3998,57.4387,57.3901,57.4095,41305.0
2019-12-20 15:00:00,59.04,59.06,58.98,59.03,59046.0,57.4193,57.4387,57.3609,57.4095,59046.0
2019-12-20 15:10:00,59.03,59.03,58.93,59.01,52962.0,57.4095,57.4095,57.3123,57.3901,52962.0
2019-12-20 15:20:00,59.01,59.05,58.96,58.99,47969.0,57.3901,57.429,57.3415,57.3706,47969.0
2019-12-20 15:30:00,58.99,59.01,58.92,58.94,93805.0,57.3706,57.3901,57.3026,57.322,93805.0
2019-12-20 15:40:00,58.95,58.97,58.91,58.96,115120.0,57.3317,57.3512,57.2928,57.3415,115120.0
2019-12-20 15:50:00,58.96,59.11,58.96,58.97,551530.0,57.3415,57.4873,57.3415,57.3512,551530.0
2019-12-23 09:30:00,59.17,59.38,59.03,59.28,167275.0,57.5457,57.7499,57.4095,57.6527,167275.0
2019-12-23 09:40:00,59.27,59.46,59.19,59.31,150933.0,57.643,57.8277,57.5651,57.6819,150933.0
2019-12-23 09:50:00,59.31,59.33,59.23,59.3,84587.0,57.6819,57.7013,57.604,57.6721,84587.0
2019-12-23 10:00:00,59.29,59.4,59.27,59.34,47662.0,57.6624,57.7694,57.643,57.711,47662.0
2019-12-23 10:10:00,59.33,59.42,59.29,59.39,52114.0,57.7013,57.7888,57.6624,57.7597,52114.0
2019-12-23 10:20:00,59.39,59.64,59.39,59.64,90293.0,57.7597,58.0028,57.7597,58.0028,90293.0
2019-12-23 10:30:00,59.64,59.68,59.58,59.61,91456.0,58.0028,58.0417,57.9444,57.9736,91456.0
2019-12-23 10:40:00,59.6,59.62,59.56,59.61,52217.0,57.9639,57.9833,57.925,57.9736,52217.0
2019-12-23 10:50:00,59.62,59.62,59.53,59.58,54897.0,57.9833,57.9833,57.8958,57.9444,54897.0
2019-12-23 11:00:00,59.59,59.7,59.58,59.66,73271.0,57.9542,58.0611,57.9444,58.0222,73271.0
2019-12-23 11:10:00,59.67,59.78,59.66,59.76,76306.0,58.032,58.139,58.0222,58.1195,76306.0
2019-12-23 11:20:00,59.76,59.8,59.69,59.69,76132.0,58.1195,58.1584,58.0514,58.0514,76132.0
2019-12-23 11:30:00,59.69,59.76,59.68,59.74,51551.0,58.0514,58.1195,58.0417,58.1,51551.0
2019-12-23 11:40:00,59.74,59.78,59.72,59.75,66909.0,58.1,58.139,58.0806,58.1098,66909.0
2019-12-23 11:50:00,59.74,59.81,59.74,59.75,46341.0,58.1,58.1681,58.1,58.1098,46341.0
2019-12-23 12:00:00,59.75,59.91,59.74,59.84,69103.0,58.1098,58.2654,58.1,58.1973,69103.0
2019-12-23 12:10:00,59.85,59.92,59.84,59.91,73894.0,58.207,58.2751,58.1973,58.2654,73894.0
2019-12-23 12:20:00,59.9,59.9,59.79,59.8,56826.0,58.2557,58.2557,58.1487,58.1584,56826.0
2019-12-23 12:30:00,59.8,59.8,59.73,59.74,22989.0,58.1584,58.1584,58.0903,58.1,22989.0
2019-12-23 12:40:00,59.74,59.76,59.7,59.71,35237.0,58.1,58.1195,58.0611,58.0709,35237.0
2019-12-23 12:50:00,59.71,59.76,59.68,59.73,21859.0,58.0709,58.1195,58.0417,58.0903,21859.0
2019-12-23 13:00:00,59.73,59.76,59.69,59.76,35564.0,58.0903,58.1195,58.0514,58.1195,35564.0
2019-12-23 13:10:00,59.77,59.81,59.75,59.81,35490.0,58.1292,58.1681,58.1098,58.1681,35490.0
2019-12-23 13:20:00,59.81,59.82,59.68,59.7,31636.0,58.1681,58.1779,58.0417,58.0611,31636.0
2019-12-23 13:30:00,59.7,59.72,59.65,59.66,23734.0,58.0611,58.0806,58.0125,58.0222,23734.0
2019-12-23 13:40:00,59.66,59.66,59.54,59.61,58110.0,58.0222,58.0222,57.9055,57.9736,58110.0
2019-12-23 13:50:00,59.58,59.59,59.5,59.53,37385.0,57.9444,57.9542,57.8666,57.8958,37385.0
2019-12-23 14:00:00,59.54,59.58,59.51,59.53,40973.0,57.9055,57.9444,57.8764,57.8958,40973.0
2019-12-23 14:10:00,59.54,59.55,59.47,59.54,52123.0,57.9055,57.9153,57.8375,57.9055,52123.0
2019-12-23 14:20:00,59.54,59.66,59.54,59.58,59116.0,57.9055,58.0222,57.9055,57.9444,59116.0
2019-12-23 14:30:00,59.58,59.59,59.49,59.52,44501.0,57.9444,57.9542,57.8569,57.8861,44501.0
2019-12-23 14:40:00,59.53,59.6,59.52,59.6,81659.0,57.8958,57.9639,57.8861,57.9639,81659.0
2019-12-23 14:50:00,59.59,59.66,59.59,59.6,47885.0,57.9542,58.0222,57.9542,57.9639,47885.0
2019-12-23 15:00:00,59.6,59.64,59.59,59.61,31594.0,57.9639,58.0028,57.9542,57.9736,31594.0
2019-12-23 15:10:00,59.6,59.66,59.53,59.58,46262.0,57.9639,58.0222,57.8958,57.9444,46262.0
2019-12-23 15:20:00,59.58,59.64,59.58,59.63,37636.0,57.9444,58.0028,57.9444,57.9931,37636.0
2019-12-23 15:30:00,59.64,59.66,59.53,59.55,52820.0,58.0028,58.0222,57.8958,57.9153,52820.0
2019-12-23 15:40:00,59.55,59.57,59.49,59.51,80854.0,57.9153,57.9347,57.8569,57.8764,80854.0
2019-12-23 15:50:00,59.51,59.53,59.44,59.44,176043.0,57.8764,57.8958,57.8083,57.8083,176043.0
2019-12-24 09:30:00,59.66,59.72,59.31,59.31,87141.0,58.0222,58.0806,57.6819,57.6819,87141.0
2019-12-24 09:40:00,59.32,59.38,59.26,59.33,36611.0,57.6916,57.7499,57.6332,57.7013,36611.0
2019-12-24 09:50:00,59.33,59.44,59.28,59.43,33001.0,57.7013,57.8083,57.6527,57.7986,33001.0
2019-12-24 10:00:00,59.43,59.45,59.27,59.29,39157.0,57.7986,57.818,57.643,57.6624,39157.0
2019-12-24 10:10:00,59.29,59.31,59.19,59.19,52287.0,57.6624,57.6819,57.5651,57.5651,52287.0
2019-12-24 10:20:00,59.19,59.24,59.16,59.2,31661.0,57.5651,57.6138,57.536,57.5749,31661.0
2019-12-24 10:30:00,59.21,59.29,59.17,59.28,32289.0,57.5846,57.6624,57.5457,57.6527,32289.0
2019-12-24 10:40:00,59.29,59.33,59.25,59.26,33659.0,57.6624,57.7013,57.6235,57.6332,33659.0
2019-12-24 10:50:00,59.25,59.31,59.22,59.27,23926.0,57.6235,57.6819,57.5943,57.643,23926.0
2019-12-24 11:00:00,59.26,59.36,59.25,59.32,20270.0,57.6332,57.7305,57.6235,57.6916,20270.0
2019-12-24 11:10:00,59.32,59.39,59.32,59.34,13693.0,57.6916,57.7597,57.6916,57.711,13693.0
2019-12-24 11:20:00,59.34,59.35,59.32,59.33,17231.0,57.711,57.7208,57.6916,57.7013,17231.0
2019-12-24 11:30:00,59.34,59.41,59.33,59.41,27424.0,57.711,57.7791,57.7013,57.7791,27424.0
2019-12-24 11:40:00,59.42,59.43,59.3,59.3,48802.0,57.7888,57.7986,57.6721,57.6721,48802.0
2019-12-24 11:50:00,59.3,59.34,59.25,59.32,31151.0,57.6721,57.711,57.6235,57.6916,31151.0
2019-12-24 12:00:00,59.32,59.35,59.29,59.32,34664.0,57.6916,57.7208,57.6624,57.6916,34664.0
2019-12-24 12:10:00,59.33,59.35,59.29,59.32,32407.0,57.7013,57.7208,57.6624,57.6916,32407.0
2019-12-24 12:20:00,59.32,59.36,59.29,59.35,23050.0,57.6916,57.7305,57.6624,57.7208,23050.0
2019-12-24 12:30:00,59.35,59.38,59.33,59.34,34201.0,57.7208,57.7499,57.7013,57.711,34201.0
2019-12-24 12:40:00,59.33,59.34,59.3,59.33,40813.0,57.7013,57.711,57.6721,57.7013,40813.0
2019-12-24 12:50:00,59.33,59.39,59.31,59.38,59845.0,57.7013,57.7597,57.6819,57.7499,59845.0
2019-12-26 09:30:00,59.48,59.69,59.41,59.68,65111.0,57.8472,58.0514,57.7791,58.0417,65111.0
2019-12-26 09:40:00,59.68,59.72,59.52,59.53,24878.0,58.0417,58.0806,57.8861,57.8958,24878.0
2019-12-26 09:50:00,59.54,59.59,59.44,59.59,35311.0,57.9055,57.9542,57.8083,57.9542,35311.0
2019-12-26 10:00:00,59.59,59.59,59.41,59.45,27853.0,57.9542,57.9542,57.7791,57.818,27853.0
2019-12-26 10:10:00,59.45,59.57,59.38,59.54,56479.0,57.818,57.9347,57.7499,57.9055,56479.0
2019-12-26 10:20:00,59.54,59.6,59.52,59.57,38746.0,57.9055,57.9639,57.8861,57.9347,38746.0
2019-12-26 10:30:00,59.57,59.57,59.45,59.54,33535.0,57.9347,57.9347,57.818,57.9055,33535.0
2019-12-26 10:40:00,59.54,59.54,59.47,59.48,22649.0,57.9055,57.9055,57.8375,57.8472,22649.0
2019-12-26 10:50:00,59.49,59.57,59.48,59.55,20653.0,57.8569,57.9347,57.8472,57.9153,20653.0
2019-12-26 11:00:00,59.56,59.56,59.4,59.42,51393.0,57.925,57.925,57.7694,57.7888,51393.0
2019-12-26 11:10:00,59.42,59.47,59.4,59.45,18402.0,57.7888,57.8375,57.7694,57.818,18402.0
2019-12-26 11:20:00,59.46,59.5,59.45,59.47,31779.0,57.8277,57.8666,57.818,57.8375,31779.0
2019-12-26 11:30:00,59.47,59.5,59.41,59.45,24422.0,57.8375,57.8666,57.7791,57.818,24422.0
2019-12-26 11:40:00,59.47,59.49,59.41,59.42,17324.0,57.8375,57.8569,57.7791,57.7888,17324.0
2019-12-26 11:50:00,59.42,59.46,59.4,59.42,17984.0,57.7888,57.8277,57.7694,57.7888,17984.0
2019-12-26 12:00:00,59.42,59.44,59.34,59.35,29761.0,57.7888,57.8083,57.711,57.7208,29761.0
2019-12-26 12:10:00,59.36,59.37,59.26,59.3,31305.0,57.7305,57.7402,57.6332,57.6721,31305.0
2019-12-26 12:20:00,59.3,59.35,59.28,59.35,27559.0,57.6721,57.7208,57.6527,57.7208,27559.0
2019-12-26 12:30:00,59.35,59.36,59.32,59.36,20027.0,57.7208,57.7305,57.6916,57.7305,20027.0
2019-12-26 12:40:00,59.35,59.38,59.33,59.34,17124.0,57.7208,57.7499,57.7013,57.711,17124.0
2019-12-26 12:50:00,59.34,59.35,59.33,59.34,11115.0,57.711,57.7208,57.7013,57.711,11115.0
2019-12-26 13:00:00,59.33,59.35,59.3,59.33,22594.0,57.7013,57.7208,57.6721,57.7013,22594.0
2019-12-26 13:10:00,59.31,59.37,59.3,59.35,11358.0,57.6819,57.7402,57.6721,57.7208,11358.0
2019-12-26 13:20:00,59.35,59.37,59.34,59.36,11090.0,57.7208,57.7402,57.711,57.7305,11090.0
2019-12-26 13:30:00,59.37,59.4,59.35,59.39,12426.0,57.7402,57.7694,57.7208,57.7597,12426.0
2019-12-26 13:40:00,59.39,59.39,59.34,59.35,16866.0,57.7597,57.7597,57.711,57.7208,16866.0
2019-12-26 13:50:00,59.35,59.39,59.34,59.38,22497.0,57.7208,57.7597,57.711,57.7499,22497.0
2019-12-26 14:00:00,59.38,59.4,59.36,59.39,24021.0,57.7499,57.7694,57.7305,57.7597,24021.0
2019-12-26 14:10:00,59.39,59.45,59.38,59.4,31127.0,57.7597,57.818,57.7499,57.7694,31127.0
2019-12-26 14:20:00,59.41,59.48,59.41,59.46,24066.0,57.7791,57.8472,57.7791,57.8277,24066.0
2019-12-26 14:30:00,59.46,59.47,59.41,59.42,28474.0,57.8277,57.8375,57.7791,57.7888,28474.0
2019-12-26 14:40:00,59.41,59.45,59.41,59.44,14349.0,57.7791,57.818,57.7791,57.8083,14349.0
2019-12-26 14:50:00,59.44,59.46,59.42,59.46,11735.0,57.8083,57.8277,57.7888,57.8277,11735.0
2019-12-26 15:00:00,59.46,59.46,59.4,59.41,15838.0,57.8277,57.8277,57.7694,57.7791,15838.0
2019-12-26 15:10:00,59.4,59.41,59.36,59.4,34217.0,57.7694,57.7791,57.7305,57.7694,34217.0
2019-12-26 15:20:00,59.4,59.45,59.39,59.41,23924.0,57.7694,57.818,57.7597,57.7791,23924.0
2019-12-26 15:30:00,59.42,59.42,59.38,59.41,36621.0,57.7888,57.7888,57.7499,57.7791,36621.0
2019-12-26 15:40:00,59.41,59.5,59.41,59.45,82279.0,57.7791,57.8666,57.7791,57.818,82279.0
2019-12-26 15:50:00,59.44,59.58,59.42,59.56,253789.0,57.8083,57.9444,57.7888,57.925,253789.0
2019-12-27 09:30:00,59.63,59.65,59.33,59.44,126123.0,57.9931,58.0125,57.7013,57.8083,126123.0
2019-12-27 09:40:00,59.43,59.43,59.18,59.25,77052.0,57.7986,57.7986,57.5554,57.6235,77052.0
2019-12-27 09:50:00,59.22,59.26,59.13,59.15,67233.0,57.5943,57.6332,57.5068,57.5262,67233.0
2019-12-27 10:00:00,59.15,59.16,58.88,59.05,98911.0,57.5262,57.536,57.2637,57.429,98911.0
2019-12-27 10:10:00,59.05,59.07,58.8,58.8,136934.0,57.429,57.4484,57.1859,57.1859,136934.0
2019-12-27 10:20:00,58.81,59.0,58.79,58.94,58762.0,57.1956,57.3804,57.1761,57.322,58762.0
2019-12-27 10:30:00,58.94,59.11,58.94,59.08,53293.0,57.322,57.4873,57.322,57.4582,53293.0
2019-12-27 10:40:00,59.08,59.1,59.01,59.02,67971.0,57.4582,57.4776,57.3901,57.3998,67971.0
2019-12-27 10:50:00,59.02,59.09,59.02,59.09,33198.0,57.3998,57.4679,57.3998,57.4679,33198.0
2019-12-27 11:00:00,59.09,59.2,59.08,59.14,94333.0,57.4679,57.5749,57.4582,57.5165,94333.0
2019-12-27 11:10:00,59.13,59.27,59.13,59.27,79887.0,57.5068,57.643,57.5068,57.643,79887.0
2019-12-27 11:20:00,59.27,59.27,59.17,59.2,26774.0,57.643,57.643,57.5457,57.5749,26774.0
2019-12-27 11:30:00,59.2,59.21,59.12,59.14,30432.0,57.5749,57.5846,57.4971,57.5165,30432.0
2019-12-27 11:40:00,59.15,59.15,59.1,59.11,21489.0,57.5262,57.5262,57.4776,57.4873,21489.0
2019-12-27 11:50:00,59.11,59.17,59.09,59.13,30745.0,57.4873,57.5457,57.4679,57.5068,30745.0
2019-12-27 12:00:00,59.13,59.14,59.05,59.08,35875.0,57.5068,57.5165,57.429,57.4582,35875.0
2019-12-27 12:10:00,59.08,59.11,59.07,59.1,21787.0,57.4582,57.4873,57.4484,57.4776,21787.0
2019-12-27 12:20:00,59.1,59.1,59.02,59.05,21856.0,57.4776,57.4776,57.3998,57.429,21856.0
2019-12-27 12:30:00,59.05,59.06,59.01,59.01,18794.0,57.429,57.4387,57.3901,57.3901,18794.0
2019-12-27 12:40:00,59.01,59.06,59.0,59.04,43137.0,57.3901,57.4387,57.3804,57.4193,43137.0
2019-12-27 12:50:00,59.05,59.07,59.02,59.05,20224.0,57.429,57.4484,57.3998,57.429,20224.0
2019-12-27 13:00:00,59.03,59.04,58.99,59.01,37552.0,57.4095,57.4193,57.3706,57.3901,37552.0
2019-12-27 13:10:00,59.01,59.02,58.99,59.0,17854.0,57.3901,57.3998,57.3706,57.3804,17854.0
2019-12-27 13:20:00,59.0,59.01,58.96,58.96,28542.0,57.3804,57.3901,57.3415,57.3415,28542.0
2019-12-27 13:30:00,58.96,59.0,58.92,58.96,66396.0,57.3415,57.3804,57.3026,57.3415,66396.0
2019-12-27 13:40:00,58.95,58.97,58.9,58.91,27096.0,57.3317,57.3512,57.2831,57.2928,27096.0
2019-12-27 13:50:00,58.91,58.92,58.85,58.87,28918.0,57.2928,57.3026,57.2345,57.2539,28918.0
2019-12-27 14:00:00,58.87,58.89,58.84,58.85,45569.0,57.2539,57.2734,57.2248,57.2345,45569.0
2019-12-27 14:10:00,58.86,58.92,58.86,58.89,68616.0,57.2442,57.3026,57.2442,57.2734,68616.0
2019-12-27 14:20:00,58.89,58.9,58.84,58.86,36043.0,57.2734,57.2831,57.2248,57.2442,36043.0
2019-12-27 14:30:00,58.87,58.92,58.86,58.92,32248.0,57.2539,57.3026,57.2442,57.3026,32248.0
2019-12-27 14:40:00,58.91,58.98,58.89,58.91,71131.0,57.2928,57.3609,57.2734,57.2928,71131.0
2019-12-27 14:50:00,58.91,59.01,58.91,59.0,22018.0,57.2928,57.3901,57.2928,57.3804,22018.0
2019-12-27 15:00:00,59.01,59.01,58.95,58.99,55669.0,57.3901,57.3901,57.3317,57.3706,55669.0
2019-12-27 15:10:00,59.0,59.05,58.99,59.04,69630.0,57.3804,57.429,57.3706,57.4193,69630.0
2019-12-27 15:20:00,59.05,59.05,58.99,59.02,54881.0,57.429,57.429,57.3706,57.3998,54881.0
2019-12-27 15:30:00,59.02,59.09,58.99,59.03,132172.0,57.3998,57.4679,57.3706,57.4095,132172.0
2019-12-27 15:40:00,59.03,59.04,58.87,58.93,106519.0,57.4095,57.4193,57.2539,57.3123,106519.0
2019-12-27 15:50:00,58.92,59.1,58.88,59.09,263568.0,57.3026,57.4776,57.2637,57.4679,263568.0
2019-12-30 09:30:00,59.25,59.3,58.4,58.54,227895.0,57.6235,57.6721,56.7968,56.933,227895.0
2019-12-30 09:40:00,58.56,58.76,58.51,58.69,70381.0,56.9524,57.147,56.9038,57.0789,70381.0
2019-12-30 09:50:00,58.7,58.72,58.49,58.5,95155.0,57.0886,57.108,56.8844,56.8941,95155.0
2019-12-30 10:00:00,58.51,58.55,58.38,58.43,95848.0,56.9038,56.9427,56.7774,56.826,95848.0
2019-12-30 10:10:00,58.43,58.49,58.24,58.42,162617.0,56.826,56.8844,56.6412,56.8163,162617.0
2019-12-30 10:20:00,58.43,58.48,58.38,58.45,49351.0,56.826,56.8746,56.7774,56.8455,49351.0
2019-12-30 10:30:00,58.44,58.54,58.4,58.54,62399.0,56.8357,56.933,56.7968,56.933,62399.0
2019-12-30 10:40:00,58.55,58.62,58.49,58.56,52628.0,56.9427,57.0108,56.8844,56.9524,52628.0
2019-12-30 10:50:00,58.56,58.68,58.53,58.62,75889.0,56.9524,57.0691,56.9233,57.0108,75889.0
2019-12-30 11:00:00,58.63,58.69,58.55,58.59,88776.0,57.0205,57.0789,56.9427,56.9816,88776.0
2019-12-30 11:10:00,58.6,58.8,58.55,58.77,67468.0,56.9913,57.1859,56.9427,57.1567,67468.0
2019-12-30 11:20:00,58.76,58.81,58.73,58.8,90570.0,57.147,57.1956,57.1178,57.1859,90570.0
2019-12-30 11:30:00,58.8,58.82,58.68,58.69,120235.0,57.1859,57.2053,57.0691,57.0789,120235.0
2019-12-30 11:40:00,58.68,58.85,58.65,58.82,42145.0,57.0691,57.2345,57.04,57.2053,42145.0
2019-12-30 11:50:00,58.81,58.84,58.77,58.79,39915.0,57.1956,57.2248,57.1567,57.1761,39915.0
2019-12-30 12:00:00,58.78,58.8,58.73,58.77,41505.0,57.1664,57.1859,57.1178,57.1567,41505.0
2019-12-30 12:10:00,58.77,58.85,58.75,58.81,43975.0,57.1567,57.2345,57.1372,57.1956,43975.0
2019-12-30 12:20:00,58.8,58.88,58.76,58.87,28403.0,57.1859,57.2637,57.147,57.2539,28403.0
2019-12-30 12:30:00,58.87,58.92,58.81,58.92,99655.0,57.2539,57.3026,57.1956,57.3026,99655.0
2019-12-30 12:40:00,58.92,58.92,58.81,58.82,90221.0,57.3026,57.3026,57.1956,57.2053,90221.0
2019-12-30 12:50:00,58.83,58.88,58.82,58.86,28360.0,57.215,57.2637,57.2053,57.2442,28360.0
2019-12-30 13:00:00,58.86,58.95,58.84,58.92,78082.0,57.2442,57.3317,57.2248,57.3026,78082.0
2019-12-30 13:10:00,58.93,58.98,58.82,58.82,54004.0,57.3123,57.3609,57.2053,57.2053,54004.0
2019-12-30 13:20:00,58.82,58.83,58.76,58.77,53469.0,57.2053,57.215,57.147,57.1567,53469.0
2019-12-30 13:30:00,58.77,58.83,58.73,58.82,32848.0,57.1567,57.215,57.1178,57.2053,32848.0
2019-12-30 13:40:00,58.82,58.83,58.8,58.8,24937.0,57.2053,57.215,57.1859,57.1859,24937.0
2019-12-30 13:50:00,58.8,58.89,58.8,58.86,46297.0,57.1859,57.2734,57.1859,57.2442,46297.0
2019-12-30 14:00:00,58.85,58.86,58.79,58.81,34901.0,57.2345,57.2442,57.1761,57.1956,34901.0
2019-12-30 14:10:00,58.8,58.81,58.73,58.73,26713.0,57.1859,57.1956,57.1178,57.1178,26713.0
2019-12-30 14:20:00,58.73,58.75,58.63,58.66,44788.0,57.1178,57.1372,57.0205,57.0497,44788.0
2019-12-30 14:30:00,58.65,58.68,58.58,58.59,41549.0,57.04,57.0691,56.9719,56.9816,41549.0
2019-12-30 14:40:00,58.59,58.61,58.51,58.55,66638.0,56.9816,57.0011,56.9038,56.9427,66638.0
2019-12-30 14:50:00,58.56,58.59,58.5,58.51,52121.0,56.9524,56.9816,56.8941,56.9038,52121.0
2019-12-30 15:00:00,58.51,58.58,58.48,58.58,72189.0,56.9038,56.9719,56.8746,56.9719,72189.0
2019-12-30 15:10:00,58.58,58.69,58.57,58.68,100181.0,56.9719,57.0789,56.9622,57.0691,100181.0
2019-12-30 15:20:00,58.68,58.73,58.65,58.7,96210.0,57.0691,57.1178,57.04,57.0886,96210.0
2019-12-30 15:30:00,58.69,58.71,58.61,58.62,90045.0,57.0789,57.0983,57.0011,57.0108,90045.0
2019-12-30 15:40:00,58.62,58.64,58.55,58.58,106110.0,57.0108,57.0302,56.9427,56.9719,106110.0
2019-12-30 15:50:00,58.57,58.68,58.54,58.66,234775.0,56.9622,57.0691,56.933,57.0497,234775.0
2019-12-31 09:30:00,58.49,58.72,58.37,58.63,68277.0,56.8844,57.108,56.7677,57.0205,68277.0
2019-12-31 09:40:00,58.63,58.64,58.54,58.64,43906.0,57.0205,57.0302,56.933,57.0302,43906.0
2019-12-31 09:50:00,58.62,58.74,58.59,58.63,70888.0,57.0108,57.1275,56.9816,57.0205,70888.0
2019-12-31 10:00:00,58.63,58.66,58.51,58.58,77937.0,57.0205,57.0497,56.9038,56.9719,77937.0
2019-12-31 10:10:00,58.59,58.65,58.56,58.6,29891.0,56.9816,57.04,56.9524,56.9913,29891.0
2019-12-31 10:20:00,58.59,58.59,58.44,58.45,74421.0,56.9816,56.9816,56.8357,56.8455,74421.0
2019-12-31 10:30:00,58.45,58.51,58.42,58.47,66920.0,56.8455,56.9038,56.8163,56.8649,66920.0
2019-12-31 10:40:00,58.48,58.48,58.4,58.41,37420.0,56.8746,56.8746,56.7968,56.8066,37420.0
2019-12-31 10:50:00,58.41,58.45,58.34,58.43,71920.0,56.8066,56.8455,56.7385,56.826,71920.0
2019-12-31 11:00:00,58.43,58.53,58.42,58.51,29384.0,56.826,56.9233,56.8163,56.9038,29384.0
2019-12-31 11:10:00,58.52,58.55,58.48,58.52,34101.0,56.9135,56.9427,56.8746,56.9135,34101.0
2019-12-31 11:20:00,58.52,58.6,58.5,58.51,23630.0,56.9135,56.9913,56.8941,56.9038,23630.0
2019-12-31 11:30:00,58.51,58.52,58.44,58.47,33141.0,56.9038,56.9135,56.8357,56.8649,33141.0
2019-12-31 11:40:00,58.47,58.61,58.46,58.6,39520.0,56.8649,57.0011,56.8552,56.9913,39520.0
2019-12-31 11:50:00,58.59,58.63,58.55,58.63,28852.0,56.9816,57.0205,56.9427,57.0205,28852.0
2019-12-31 12:00:00,58.63,58.64,58.53,58.55,27269.0,57.0205,57.0302,56.9233,56.9427,27269.0
2019-12-31 12:10:00,58.56,58.57,58.51,58.53,27334.0,56.9524,56.9622,56.9038,56.9233,27334.0
2019-12-31 12:20:00,58.52,58.62,58.51,58.61,41715.0,56.9135,57.0108,56.9038,57.0011,41715.0
2019-12-31 12:30:00,58.6,58.64,58.58,58.62,25558.0,56.9913,57.0302,56.9719,57.0108,25558.0
2019-12-31 12:40:00,58.63,58.64,58.55,58.58,21144.0,57.0205,57.0302,56.9427,56.9719,21144.0
2019-12-31 12:50:00,58.59,58.64,58.58,58.61,29139.0,56.9816,57.0302,56.9719,57.0011,29139.0
2019-12-31 13:00:00,58.61,58.63,58.58,58.6,18444.0,57.0011,57.0205,56.9719,56.9913,18444.0
2019-12-31 13:10:00,58.59,58.59,58.54,58.54,32365.0,56.9816,56.9816,56.933,56.933,32365.0
2019-12-31 13:20:00,58.55,58.6,58.51,58.58,35389.0,56.9427,56.9913,56.9038,56.9719,35389.0
2019-12-31 13:30:00,58.58,58.59,58.49,58.53,35984.0,56.9719,56.9816,56.8844,56.9233,35984.0
2019-12-31 13:40:00,58.54,58.56,58.52,58.53,24637.0,56.933,56.9524,56.9135,56.9233,24637.0
2019-12-31 13:50:00,58.54,58.55,58.52,58.54,38791.0,56.933,56.9427,56.9135,56.933,38791.0
2019-12-31 14:00:00,58.53,58.54,58.49,58.49,39562.0,56.9233,56.933,56.8844,56.8844,39562.0
2019-12-31 14:10:00,58.49,58.51,58.47,58.48,30105.0,56.8844,56.9038,56.8649,56.8746,30105.0
2019-12-31 14:20:00,58.47,58.51,58.44,58.45,34837.0,56.8649,56.9038,56.8357,56.8455,34837.0
2019-12-31 14:30:00,58.45,58.49,58.41,58.42,26738.0,56.8455,56.8844,56.8066,56.8163,26738.0
2019-12-31 14:40:00,58.42,58.45,58.39,58.41,50968.0,56.8163,56.8455,56.7871,56.8066,50968.0
2019-12-31 14:50:00,58.41,58.43,58.35,58.39,49352.0,56.8066,56.826,56.7482,56.7871,49352.0
2019-12-31 15:00:00,58.39,58.48,58.37,58.45,84229.0,56.7871,56.8746,56.7677,56.8455,84229.0
2019-12-31 15:10:00,58.45,58.47,58.42,58.45,47914.0,56.8455,56.8649,56.8163,56.8455,47914.0
2019-12-31 15:20:00,58.46,58.47,58.42,58.46,57713.0,56.8552,56.8649,56.8163,56.8552,57713.0
2019-12-31 15:30:00,58.46,58.49,58.43,58.46,84596.0,56.8552,56.8844,56.826,56.8552,84596.0
2019-12-31 15:40:00,58.46,58.51,58.42,58.45,107305.0,56.8552,56.9038,56.8163,56.8455,107305.0
2019-12-31 15:50:00,58.46,58.53,58.4,58.45,282230.0,56.8552,56.9233,56.7968,56.8455,282230.0
2020-01-02 09:30:00,58.93,59.17,58.93,59.17,194062.0,57.3123,57.5457,57.3123,57.5457,194062.0
2020-01-02 09:40:00,59.17,59.39,59.14,59.36,219693.0,57.5457,57.7597,57.5165,57.7305,219693.0
2020-01-02 09:50:00,59.35,59.35,59.13,59.27,140719.0,57.7208,57.7208,57.5068,57.643,140719.0
2020-01-02 10:00:00,59.26,59.27,59.1,59.14,87831.0,57.6332,57.643,57.4776,57.5165,87831.0
2020-01-02 10:10:00,59.14,59.17,58.91,59.0,88505.0,57.5165,57.5457,57.2928,57.3804,88505.0
2020-01-02 10:20:00,59.0,59.03,58.89,58.93,75206.0,57.3804,57.4095,57.2734,57.3123,75206.0
2020-01-02 10:30:00,58.93,58.93,58.83,58.88,37795.0,57.3123,57.3123,57.215,57.2637,37795.0
2020-01-02 10:40:00,58.87,58.95,58.86,58.93,56006.0,57.2539,57.3317,57.2442,57.3123,56006.0
2020-01-02 10:50:00,58.93,58.96,58.85,58.86,51917.0,57.3123,57.3415,57.2345,57.2442,51917.0
2020-01-02 11:00:00,58.86,58.86,58.66,58.73,71996.0,57.2442,57.2442,57.0497,57.1178,71996.0
2020-01-02 11:10:00,58.72,58.76,58.54,58.57,119123.0,57.108,57.147,56.933,56.9622,119123.0
2020-01-02 11:20:00,58.57,58.65,58.54,58.63,99244.0,56.9622,57.04,56.933,57.0205,99244.0
2020-01-02 11:30:00,58.63,58.63,58.45,58.63,123841.0,57.0205,57.0205,56.8455,57.0205,123841.0
2020-01-02 11:40:00,58.62,58.69,58.59,58.69,55371.0,57.0108,57.0789,56.9816,57.0789,55371.0
2020-01-02 11:50:00,58.68,58.72,58.63,58.69,42666.0,57.0691,57.108,57.0205,57.0789,42666.0
2020-01-02 12:00:00,58.7,58.86,58.63,58.86,62427.0,57.0886,57.2442,57.0205,57.2442,62427.0
2020-01-02 12:10:00,58.86,58.88,58.78,58.88,34457.0,57.2442,57.2637,57.1664,57.2637,34457.0
2020-01-02 12:20:00,58.88,58.89,58.81,58.85,32048.0,57.2637,57.2734,57.1956,57.2345,32048.0
2020-01-02 12:30:00,58.84,58.84,58.75,58.78,37063.0,57.2248,57.2248,57.1372,57.1664,37063.0
2020-01-02 12:40:00,58.78,58.8,58.68,58.7,21806.0,57.1664,57.1859,57.0691,57.0886,21806.0
2020-01-02 12:50:00,58.7,58.75,58.69,58.75,30694.0,57.0886,57.1372,57.0789,57.1372,30694.0
2020-01-02 13:00:00,58.76,58.77,58.7,58.76,44489.0,57.147,57.1567,57.0886,57.147,44489.0
2020-01-02 13:10:00,58.75,58.79,58.68,58.68,29659.0,57.1372,57.1761,57.0691,57.0691,29659.0
2020-01-02 13:20:00,58.68,58.73,58.68,58.69,40855.0,57.0691,57.1178,57.0691,57.0789,40855.0
2020-01-02 13:30:00,58.7,58.7,58.62,58.67,30542.0,57.0886,57.0886,57.0108,57.0594,30542.0
2020-01-02 13:40:00,58.67,58.68,58.63,58.66,37264.0,57.0594,57.0691,57.0205,57.0497,37264.0
2020-01-02 13:50:00,58.65,58.68,58.61,58.67,53202.0,57.04,57.0691,57.0011,57.0594,53202.0
2020-01-02 14:00:00,58.67,58.71,58.65,58.69,47894.0,57.0594,57.0983,57.04,57.0789,47894.0
2020-01-02 14:10:00,58.69,58.76,58.68,58.7,50462.0,57.0789,57.147,57.0691,57.0886,50462.0
2020-01-02 14:20:00,58.7,58.77,58.69,58.75,64097.0,57.0886,57.1567,57.0789,57.1372,64097.0
2020-01-02 14:30:00,58.74,58.8,58.72,58.78,50139.0,57.1275,57.1859,57.108,57.1664,50139.0
2020-01-02 14:40:00,58.79,58.87,58.74,58.86,94593.0,57.1761,57.2539,57.1275,57.2442,94593.0
2020-01-02 14:50:00,58.86,58.86,58.76,58.81,58916.0,57.2442,57.2442,57.147,57.1956,58916.0
2020-01-02 15:00:00,58.8,58.81,58.72,58.74,77496.0,57.1859,57.1956,57.108,57.1275,77496.0
2020-01-02 15:10:00,58.75,58.79,58.73,58.75,41842.0,57.1372,57.1761,57.1178,57.1372,41842.0
2020-01-02 15:20:00,58.75,58.81,58.71,58.8,76642.0,57.1372,57.1956,57.0983,57.1859,76642.0
2020-01-02 15:30:00,58.8,58.85,58.73,58.78,105398.0,57.1859,57.2345,57.1178,57.1664,105398.0
2020-01-02 15:40:00,58.77,58.81,58.75,58.79,120364.0,57.1567,57.1956,57.1372,57.1761,120364.0
2020-01-02 15:50:00,58.79,59.04,58.79,59.04,452135.0,57.1761,57.4193,57.1761,57.4193,452135.0
2020-01-03 09:30:00,57.5,57.53,56.91,57.47,860173.0,55.9215,55.9507,55.3477,55.8924,860173.0
2020-01-03 09:40:00,57.47,57.58,57.28,57.39,308579.0,55.8924,55.9993,55.7076,55.8146,308579.0
2020-01-03 09:50:00,57.4,57.42,57.3,57.38,162087.0,55.8243,55.8437,55.727,55.8048,162087.0
2020-01-03 10:00:00,57.37,57.37,57.11,57.35,241008.0,55.7951,55.7951,55.5422,55.7757,241008.0
2020-01-03 10:10:00,57.36,57.38,57.12,57.27,154398.0,55.7854,55.8048,55.552,55.6979,154398.0
2020-01-03 10:20:00,57.28,57.28,57.12,57.27,117298.0,55.7076,55.7076,55.552,55.6979,117298.0
2020-01-03 10:30:00,57.26,57.49,57.23,57.36,130521.0,55.6881,55.9118,55.659,55.7854,130521.0
2020-01-03 10:40:00,57.37,57.58,57.37,57.55,175771.0,55.7951,55.9993,55.7951,55.9702,175771.0
2020-01-03 10:50:00,57.55,57.64,57.51,57.58,179180.0,55.9702,56.0577,55.9313,55.9993,179180.0
2020-01-03 11:00:00,57.58,57.72,57.53,57.65,360146.0,55.9993,56.1355,55.9507,56.0674,360146.0
2020-01-03 11:10:00,57.64,57.71,57.59,57.66,178605.0,56.0577,56.1258,56.0091,56.0771,178605.0
2020-01-03 11:20:00,57.66,57.91,57.65,57.89,162261.0,56.0771,56.3203,56.0674,56.3008,162261.0
2020-01-03 11:30:00,57.89,57.91,57.8,57.84,179692.0,56.3008,56.3203,56.2133,56.2522,179692.0
2020-01-03 11:40:00,57.84,58.02,57.78,57.99,139256.0,56.2522,56.4273,56.1939,56.3981,139256.0
2020-01-03 11:50:00,58.0,58.04,57.96,57.99,85360.0,56.4078,56.4467,56.3689,56.3981,85360.0
2020-01-03 12:00:00,58.0,58.01,57.84,57.84,108327.0,56.4078,56.4175,56.2522,56.2522,108327.0
2020-01-03 12:10:00,57.85,57.92,57.79,57.8,63259.0,56.2619,56.33,56.2036,56.2133,63259.0
2020-01-03 12:20:00,57.8,57.95,57.76,57.89,77099.0,56.2133,56.3592,56.1744,56.3008,77099.0
2020-01-03 12:30:00,57.89,57.93,57.86,57.93,74913.0,56.3008,56.3397,56.2717,56.3397,74913.0
2020-01-03 12:40:00,57.93,58.0,57.91,57.99,85620.0,56.3397,56.4078,56.3203,56.3981,85620.0
2020-01-03 12:50:00,57.98,58.03,57.92,57.93,39941.0,56.3884,56.437,56.33,56.3397,39941.0
2020-01-03 13:00:00,57.93,57.95,57.85,57.85,62295.0,56.3397,56.3592,56.2619,56.2619,62295.0
2020-01-03 13:10:00,57.85,57.88,57.63,57.66,218723.0,56.2619,56.2911,56.048,56.0771,218723.0
2020-01-03 13:20:00,57.66,57.84,57.65,57.84,176423.0,56.0771,56.2522,56.0674,56.2522,176423.0
2020-01-03 13:30:00,57.84,57.88,57.64,57.7,161912.0,56.2522,56.2911,56.0577,56.116,161912.0
2020-01-03 13:40:00,57.71,57.79,57.7,57.77,133580.0,56.1258,56.2036,56.116,56.1841,133580.0
2020-01-03 13:50:00,57.77,57.85,57.76,57.82,84691.0,56.1841,56.2619,56.1744,56.2328,84691.0
2020-01-03 14:00:00,57.82,57.86,57.77,57.82,108486.0,56.2328,56.2717,56.1841,56.2328,108486.0
2020-01-03 14:10:00,57.82,57.85,57.8,57.84,63395.0,56.2328,56.2619,56.2133,56.2522,63395.0
2020-01-03 14:20:00,57.84,57.9,57.83,57.88,56999.0,56.2522,56.3106,56.2425,56.2911,56999.0
2020-01-03 14:30:00,57.88,57.97,57.86,57.93,85361.0,56.2911,56.3786,56.2717,56.3397,85361.0
2020-01-03 14:40:00,57.93,57.96,57.87,57.94,132912.0,56.3397,56.3689,56.2814,56.3495,132912.0
2020-01-03 14:50:00,57.94,57.99,57.92,57.98,54210.0,56.3495,56.3981,56.33,56.3884,54210.0
2020-01-03 15:00:00,57.98,58.12,57.98,58.03,212909.0,56.3884,56.5245,56.3884,56.437,212909.0
2020-01-03 15:10:00,58.03,58.05,57.92,58.0,75340.0,56.437,56.4564,56.33,56.4078,75340.0
2020-01-03 15:20:00,58.0,58.04,57.91,57.92,163092.0,56.4078,56.4467,56.3203,56.33,163092.0
2020-01-03 15:30:00,57.91,57.96,57.87,57.92,137679.0,56.3203,56.3689,56.2814,56.33,137679.0
2020-01-03 15:40:00,57.93,58.02,57.92,58.01,200094.0,56.3397,56.4273,56.33,56.4175,200094.0
2020-01-03 15:50:00,58.02,58.12,57.97,58.06,640333.0,56.4273,56.5245,56.3786,56.4662,640333.0
2020-01-06 09:30:00,56.99,57.62,56.66,57.54,443522.0,55.4255,56.0382,55.1046,55.9604,443522.0
2020-01-06 09:40:00,57.54,57.54,57.28,57.39,181436.0,55.9604,55.9604,55.7076,55.8146,181436.0
2020-01-06 09:50:00,57.39,57.54,57.37,57.46,111828.0,55.8146,55.9604,55.7951,55.8826,111828.0
2020-01-06 10:00:00,57.46,57.49,57.25,57.29,164779.0,55.8826,55.9118,55.6784,55.7173,164779.0
2020-01-06 10:10:00,57.29,57.53,57.29,57.51,69478.0,55.7173,55.9507,55.7173,55.9313,69478.0
2020-01-06 10:20:00,57.51,57.58,57.45,57.57,83230.0,55.9313,55.9993,55.8729,55.9896,83230.0
2020-01-06 10:30:00,57.58,57.63,57.45,57.53,79506.0,55.9993,56.048,55.8729,55.9507,79506.0
2020-01-06 10:40:00,57.54,57.67,57.53,57.57,91678.0,55.9604,56.0869,55.9507,55.9896,91678.0
2020-01-06 10:50:00,57.56,57.59,57.47,57.48,94746.0,55.9799,56.0091,55.8924,55.9021,94746.0
2020-01-06 11:00:00,57.49,57.6,57.48,57.55,91093.0,55.9118,56.0188,55.9021,55.9702,91093.0
2020-01-06 11:10:00,57.55,57.61,57.53,57.59,105480.0,55.9702,56.0285,55.9507,56.0091,105480.0
2020-01-06 11:20:00,57.58,57.61,57.48,57.48,64881.0,55.9993,56.0285,55.9021,55.9021,64881.0
2020-01-06 11:30:00,57.48,57.57,57.47,57.48,50287.0,55.9021,55.9896,55.8924,55.9021,50287.0
2020-01-06 11:40:00,57.47,57.54,57.44,57.48,76309.0,55.8924,55.9604,55.8632,55.9021,76309.0
2020-01-06 11:50:00,57.47,57.57,57.47,57.54,41434.0,55.8924,55.9896,55.8924,55.9604,41434.0
2020-01-06 12:00:00,57.54,57.6,57.49,57.58,69930.0,55.9604,56.0188,55.9118,55.9993,69930.0
2020-01-06 12:10:00,57.58,57.61,57.53,57.56,74664.0,55.9993,56.0285,55.9507,55.9799,74664.0
2020-01-06 12:20:00,57.57,57.59,57.47,57.54,80368.0,55.9896,56.0091,55.8924,55.9604,80368.0
2020-01-06 12:30:00,57.53,57.55,57.46,57.48,47910.0,55.9507,55.9702,55.8826,55.9021,47910.0
2020-01-06 12:40:00,57.49,57.55,57.46,57.54,66538.0,55.9118,55.9702,55.8826,55.9604,66538.0
2020-01-06 12:50:00,57.54,57.55,57.48,57.51,58132.0,55.9604,55.9702,55.9021,55.9313,58132.0
2020-01-06 13:00:00,57.51,57.55,57.45,57.54,50219.0,55.9313,55.9702,55.8729,55.9604,50219.0
2020-01-06 13:10:00,57.53,57.54,57.42,57.44,73734.0,55.9507,55.9604,55.8437,55.8632,73734.0
2020-01-06 13:20:00,57.44,57.48,57.4,57.47,42733.0,55.8632,55.9021,55.8243,55.8924,42733.0
2020-01-06 13:30:00,57.47,57.52,57.45,57.48,48285.0,55.8924,55.941,55.8729,55.9021,48285.0
2020-01-06 13:40:00,57.48,57.5,57.41,57.46,40694.0,55.9021,55.9215,55.834,55.8826,40694.0
2020-01-06 13:50:00,57.45,57.49,57.42,57.43,63345.0,55.8729,55.9118,55.8437,55.8535,63345.0
2020-01-06 14:00:00,57.43,57.5,57.42,57.5,130260.0,55.8535,55.9215,55.8437,55.9215,130260.0
2020-01-06 14:10:00,57.49,57.76,57.49,57.62,148930.0,55.9118,56.1744,55.9118,56.0382,148930.0
2020-01-06 14:20:00,57.61,57.64,57.52,57.55,62916.0,56.0285,56.0577,55.941,55.9702,62916.0
2020-01-06 14:30:00,57.54,57.55,57.42,57.44,73649.0,55.9604,55.9702,55.8437,55.8632,73649.0
2020-01-06 14:40:00,57.44,57.49,57.4,57.4,83530.0,55.8632,55.9118,55.8243,55.8243,83530.0
2020-01-06 14:50:00,57.4,57.42,57.35,57.36,80954.0,55.8243,55.8437,55.7757,55.7854,80954.0
2020-01-06 15:00:00,57.36,57.49,57.34,57.48,99184.0,55.7854,55.9118,55.7659,55.9021,99184.0
2020-01-06 15:10:00,57.48,57.53,57.46,57.47,104323.0,55.9021,55.9507,55.8826,55.8924,104323.0
2020-01-06 15:20:00,57.47,57.54,57.46,57.52,64940.0,55.8924,55.9604,55.8826,55.941,64940.0
2020-01-06 15:30:00,57.51,57.6,57.5,57.57,122323.0,55.9313,56.0188,55.9215,55.9896,122323.0
2020-01-06 15:40:00,57.58,57.59,57.51,57.54,117861.0,55.9993,56.0091,55.9313,55.9604,117861.0
2020-01-06 15:50:00,57.55,57.69,57.55,57.68,424888.0,55.9702,56.1063,55.9702,56.0966,424888.0
2020-01-07 09:30:00,57.91,57.99,57.47,57.95,224162.0,56.3203,56.3981,55.8924,56.3592,224162.0
2020-01-07 09:40:00,57.93,57.93,57.64,57.72,120390.0,56.3397,56.3397,56.0577,56.1355,120390.0
2020-01-07 09:50:00,57.71,57.71,57.57,57.64,79282.0,56.1258,56.1258,55.9896,56.0577,79282.0
2020-01-07 10:00:00,57.66,57.71,57.55,57.61,78777.0,56.0771,56.1258,55.9702,56.0285,78777.0
2020-01-07 10:10:00,57.61,57.78,57.61,57.75,61051.0,56.0285,56.1939,56.0285,56.1647,61051.0
2020-01-07 10:20:00,57.75,57.88,57.74,57.86,70427.0,56.1647,56.2911,56.155,56.2717,70427.0
2020-01-07 10:30:00,57.86,57.89,57.7,57.83,74875.0,56.2717,56.3008,56.116,56.2425,74875.0
2020-01-07 10:40:00,57.83,57.94,57.78,57.93,104746.0,56.2425,56.3495,56.1939,56.3397,104746.0
2020-01-07 10:50:00,57.93,57.94,57.87,57.93,99324.0,56.3397,56.3495,56.2814,56.3397,99324.0
2020-01-07 11:00:00,57.93,58.07,57.91,57.96,96847.0,56.3397,56.4759,56.3203,56.3689,96847.0
2020-01-07 11:10:00,57.96,58.0,57.87,57.91,41128.0,56.3689,56.4078,56.2814,56.3203,41128.0
2020-01-07 11:20:00,57.9,57.91,57.83,57.86,45373.0,56.3106,56.3203,56.2425,56.2717,45373.0
2020-01-07 11:30:00,57.86,57.88,57.74,57.8,84859.0,56.2717,56.2911,56.155,56.2133,84859.0
2020-01-07 11:40:00,57.8,57.81,57.69,57.71,88851.0,56.2133,56.223,56.1063,56.1258,88851.0
2020-01-07 11:50:00,57.71,57.71,57.59,57.64,59775.0,56.1258,56.1258,56.0091,56.0577,59775.0
2020-01-07 12:00:00,57.64,57.71,57.63,57.66,37603.0,56.0577,56.1258,56.048,56.0771,37603.0
2020-01-07 12:10:00,57.66,57.7,57.65,57.69,29736.0,56.0771,56.116,56.0674,56.1063,29736.0
2020-01-07 12:20:00,57.68,57.68,57.63,57.66,52960.0,56.0966,56.0966,56.048,56.0771,52960.0
2020-01-07 12:30:00,57.65,57.76,57.64,57.74,83682.0,56.0674,56.1744,56.0577,56.155,83682.0
2020-01-07 12:40:00,57.74,57.8,57.68,57.69,64085.0,56.155,56.2133,56.0966,56.1063,64085.0
2020-01-07 12:50:00,57.69,57.76,57.67,57.72,35078.0,56.1063,56.1744,56.0869,56.1355,35078.0
2020-01-07 13:00:00,57.72,57.75,57.69,57.72,66796.0,56.1355,56.1647,56.1063,56.1355,66796.0
2020-01-07 13:10:00,57.72,57.73,57.68,57.69,33474.0,56.1355,56.1452,56.0966,56.1063,33474.0
2020-01-07 13:20:00,57.7,57.71,57.61,57.61,34870.0,56.116,56.1258,56.0285,56.0285,34870.0
2020-01-07 13:30:00,57.62,57.64,57.59,57.6,43689.0,56.0382,56.0577,56.0091,56.0188,43689.0
2020-01-07 13:40:00,57.59,57.66,57.57,57.63,76366.0,56.0091,56.0771,55.9896,56.048,76366.0
2020-01-07 13:50:00,57.63,57.63,57.56,57.63,48152.0,56.048,56.048,55.9799,56.048,48152.0
2020-01-07 14:00:00,57.63,57.76,57.6,57.75,77018.0,56.048,56.1744,56.0188,56.1647,77018.0
2020-01-07 14:10:00,57.75,57.81,57.7,57.8,70187.0,56.1647,56.223,56.116,56.2133,70187.0
2020-01-07 14:20:00,57.8,57.91,57.8,57.82,100132.0,56.2133,56.3203,56.2133,56.2328,100132.0
2020-01-07 14:30:00,57.81,57.87,57.79,57.79,50835.0,56.223,56.2814,56.2036,56.2036,50835.0
2020-01-07 14:40:00,57.79,57.87,57.79,57.85,59573.0,56.2036,56.2814,56.2036,56.2619,59573.0
2020-01-07 14:50:00,57.86,57.93,57.83,57.92,64010.0,56.2717,56.3397,56.2425,56.33,64010.0
2020-01-07 15:00:00,57.92,57.93,57.85,57.9,60404.0,56.33,56.3397,56.2619,56.3106,60404.0
2020-01-07 15:10:00,57.9,57.94,57.88,57.93,121983.0,56.3106,56.3495,56.2911,56.3397,121983.0
2020-01-07 15:20:00,57.94,57.98,57.91,57.94,144684.0,56.3495,56.3884,56.3203,56.3495,144684.0
2020-01-07 15:30:00,57.95,57.95,57.75,57.78,132629.0,56.3592,56.3592,56.1647,56.1939,132629.0
2020-01-07 15:40:00,57.79,57.8,57.73,57.74,153020.0,56.2036,56.2133,56.1452,56.155,153020.0
2020-01-07 15:50:00,57.72,57.74,57.6,57.61,388804.0,56.1355,56.155,56.0188,56.0285,388804.0
2020-01-08 09:30:00,57.75,58.2,57.73,58.2,276922.0,56.1647,56.6023,56.1452,56.6023,276922.0
2020-01-08 09:40:00,58.2,58.66,58.2,58.66,535663.0,56.6023,57.0497,56.6023,57.0497,535663.0
2020-01-08 09:50:00,58.66,58.88,58.6,58.78,408877.0,57.0497,57.2637,56.9913,57.1664,408877.0
2020-01-08 10:00:00,58.75,58.83,58.64,58.74,342283.0,57.1372,57.215,57.0302,57.1275,342283.0
2020-01-08 10:10:00,58.74,58.83,58.52,58.53,104849.0,57.1275,57.215,56.9135,56.9233,104849.0
2020-01-08 10:20:00,58.5,58.52,58.29,58.45,183216.0,56.8941,56.9135,56.6899,56.8455,183216.0
2020-01-08 10:30:00,58.45,58.65,58.42,58.6,146217.0,56.8455,57.04,56.8163,56.9913,146217.0
2020-01-08 10:40:00,58.6,58.65,58.5,58.52,71419.0,56.9913,57.04,56.8941,56.9135,71419.0
2020-01-08 10:50:00,58.52,58.57,58.46,58.49,80199.0,56.9135,56.9622,56.8552,56.8844,80199.0
2020-01-08 11:00:00,58.49,58.55,58.38,58.49,100510.0,56.8844,56.9427,56.7774,56.8844,100510.0
2020-01-08 11:10:00,58.49,58.63,58.46,58.57,77681.0,56.8844,57.0205,56.8552,56.9622,77681.0
2020-01-08 11:20:00,58.57,58.71,58.49,58.66,67830.0,56.9622,57.0983,56.8844,57.0497,67830.0
2020-01-08 11:30:00,58.65,58.92,58.56,58.92,300154.0,57.04,57.3026,56.9524,57.3026,300154.0
2020-01-08 11:40:00,58.93,59.17,58.92,59.16,325461.0,57.3123,57.5457,57.3026,57.536,325461.0
2020-01-08 11:50:00,59.16,59.2,59.06,59.09,154745.0,57.536,57.5749,57.4387,57.4679,154745.0
2020-01-08 12:00:00,59.09,59.18,59.03,59.04,158935.0,57.4679,57.5554,57.4095,57.4193,158935.0
2020-01-08 12:10:00,59.05,59.17,59.04,59.09,69657.0,57.429,57.5457,57.4193,57.4679,69657.0
2020-01-08 12:20:00,59.1,59.15,59.05,59.12,71368.0,57.4776,57.5262,57.429,57.4971,71368.0
2020-01-08 12:30:00,59.12,59.12,59.01,59.05,50094.0,57.4971,57.4971,57.3901,57.429,50094.0
2020-01-08 12:40:00,59.06,59.13,59.02,59.1,45912.0,57.4387,57.5068,57.3998,57.4776,45912.0
2020-01-08 12:50:00,59.09,59.09,59.02,59.07,46871.0,57.4679,57.4679,57.3998,57.4484,46871.0
2020-01-08 13:00:00,59.07,59.16,59.05,59.16,68359.0,57.4484,57.536,57.429,57.536,68359.0
2020-01-08 13:10:00,59.16,59.17,59.1,59.14,42377.0,57.536,57.5457,57.4776,57.5165,42377.0
2020-01-08 13:20:00,59.14,59.17,59.06,59.11,53450.0,57.5165,57.5457,57.4387,57.4873,53450.0
2020-01-08 13:30:00,59.12,59.15,59.05,59.11,51971.0,57.4971,57.5262,57.429,57.4873,51971.0
2020-01-08 13:40:00,59.12,59.14,59.1,59.12,26709.0,57.4971,57.5165,57.4776,57.4971,26709.0
2020-01-08 13:50:00,59.12,59.16,59.11,59.14,62673.0,57.4971,57.536,57.4873,57.5165,62673.0
2020-01-08 14:00:00,59.15,59.22,59.14,59.17,80874.0,57.5262,57.5943,57.5165,57.5457,80874.0
2020-01-08 14:10:00,59.17,59.18,59.11,59.14,42202.0,57.5457,57.5554,57.4873,57.5165,42202.0
2020-01-08 14:20:00,59.14,59.16,59.1,59.14,41948.0,57.5165,57.536,57.4776,57.5165,41948.0
2020-01-08 14:30:00,59.15,59.15,59.1,59.13,37364.0,57.5262,57.5262,57.4776,57.5068,37364.0
2020-01-08 14:40:00,59.12,59.23,59.1,59.23,165874.0,57.4971,57.604,57.4776,57.604,165874.0
2020-01-08 14:50:00,59.22,59.31,59.18,59.29,84230.0,57.5943,57.6819,57.5554,57.6624,84230.0
2020-01-08 15:00:00,59.3,59.35,59.27,59.34,123266.0,57.6721,57.7208,57.643,57.711,123266.0
2020-01-08 15:10:00,59.34,59.37,59.29,59.36,81492.0,57.711,57.7402,57.6624,57.7305,81492.0
2020-01-08 15:20:00,59.36,59.4,59.34,59.37,70764.0,57.7305,57.7694,57.711,57.7402,70764.0
2020-01-08 15:30:00,59.38,59.38,59.23,59.26,135947.0,57.7499,57.7499,57.604,57.6332,135947.0
2020-01-08 15:40:00,59.26,59.26,59.01,59.02,328408.0,57.6332,57.6332,57.3901,57.3998,328408.0
2020-01-08 15:50:00,59.01,59.02,58.84,58.86,723172.0,57.3901,57.3998,57.2248,57.2442,723172.0
2020-01-09 09:30:00,59.26,59.38,58.94,59.06,197191.0,57.6332,57.7499,57.322,57.4387,197191.0
2020-01-09 09:40:00,59.07,59.11,58.79,58.95,161877.0,57.4484,57.4873,57.1761,57.3317,161877.0
2020-01-09 09:50:00,58.96,59.07,58.91,59.0,221907.0,57.3415,57.4484,57.2928,57.3804,221907.0
2020-01-09 10:00:00,59.0,59.01,58.81,58.94,124156.0,57.3804,57.3901,57.1956,57.322,124156.0
2020-01-09 10:10:00,58.93,59.29,58.93,59.27,152550.0,57.3123,57.6624,57.3123,57.643,152550.0
2020-01-09 10:20:00,59.25,59.4,59.19,59.38,105987.0,57.6235,57.7694,57.5651,57.7499,105987.0
2020-01-09 10:30:00,59.36,59.41,59.25,59.41,130665.0,57.7305,57.7791,57.6235,57.7791,130665.0
2020-01-09 10:40:00,59.39,59.46,59.34,59.43,83450.0,57.7597,57.8277,57.711,57.7986,83450.0
2020-01-09 10:50:00,59.43,59.47,59.35,59.39,93000.0,57.7986,57.8375,57.7208,57.7597,93000.0
2020-01-09 11:00:00,59.4,59.4,59.27,59.29,61304.0,57.7694,57.7694,57.643,57.6624,61304.0
2020-01-09 11:10:00,59.3,59.4,59.29,59.39,63029.0,57.6721,57.7694,57.6624,57.7597,63029.0
2020-01-09 11:20:00,59.39,59.41,59.22,59.25,54106.0,57.7597,57.7791,57.5943,57.6235,54106.0
2020-01-09 11:30:00,59.26,59.34,59.25,59.25,55681.0,57.6332,57.711,57.6235,57.6235,55681.0
2020-01-09 11:40:00,59.26,59.3,59.17,59.21,90698.0,57.6332,57.6721,57.5457,57.5846,90698.0
2020-01-09 11:50:00,59.21,59.22,59.07,59.18,95912.0,57.5846,57.5943,57.4484,57.5554,95912.0
2020-01-09 12:00:00,59.17,59.19,59.0,59.04,61236.0,57.5457,57.5651,57.3804,57.4193,61236.0
2020-01-09 12:10:00,59.04,59.06,58.87,58.87,71271.0,57.4193,57.4387,57.2539,57.2539,71271.0
2020-01-09 12:20:00,58.88,58.89,58.69,58.69,169574.0,57.2637,57.2734,57.0789,57.0789,169574.0
2020-01-09 12:30:00,58.69,58.77,58.67,58.71,139246.0,57.0789,57.1567,57.0594,57.0983,139246.0
2020-01-09 12:40:00,58.72,58.78,58.61,58.77,93475.0,57.108,57.1664,57.0011,57.1567,93475.0
2020-01-09 12:50:00,58.78,58.83,58.68,58.7,96139.0,57.1664,57.215,57.0691,57.0886,96139.0
2020-01-09 13:00:00,58.7,58.71,58.61,58.65,58763.0,57.0886,57.0983,57.0011,57.04,58763.0
2020-01-09 13:10:00,58.65,58.66,58.59,58.62,61047.0,57.04,57.0497,56.9816,57.0108,61047.0
2020-01-09 13:20:00,58.62,58.7,58.58,58.67,60799.0,57.0108,57.0886,56.9719,57.0594,60799.0
2020-01-09 13:30:00,58.66,58.72,58.63,58.72,46826.0,57.0497,57.108,57.0205,57.108,46826.0
2020-01-09 13:40:00,58.72,58.77,58.67,58.73,48867.0,57.108,57.1567,57.0594,57.1178,48867.0
2020-01-09 13:50:00,58.73,58.78,58.73,58.78,43781.0,57.1178,57.1664,57.1178,57.1664,43781.0
2020-01-09 14:00:00,58.78,58.83,58.76,58.83,55024.0,57.1664,57.215,57.147,57.215,55024.0
2020-01-09 14:10:00,58.83,58.87,58.77,58.79,37517.0,57.215,57.2539,57.1567,57.1761,37517.0
2020-01-09 14:20:00,58.79,58.83,58.77,58.79,41911.0,57.1761,57.215,57.1567,57.1761,41911.0
2020-01-09 14:30:00,58.79,58.89,58.77,58.88,133732.0,57.1761,57.2734,57.1567,57.2637,133732.0
2020-01-09 14:40:00,58.89,58.92,58.84,58.88,55519.0,57.2734,57.3026,57.2248,57.2637,55519.0
2020-01-09 14:50:00,58.89,58.95,58.85,58.86,42604.0,57.2734,57.3317,57.2345,57.2442,42604.0
2020-01-09 15:00:00,58.86,58.9,58.85,58.88,74769.0,57.2442,57.2831,57.2345,57.2637,74769.0
2020-01-09 15:10:00,58.87,58.88,58.79,58.82,73724.0,57.2539,57.2637,57.1761,57.2053,73724.0
2020-01-09 15:20:00,58.82,58.86,58.78,58.85,76389.0,57.2053,57.2442,57.1664,57.2345,76389.0
2020-01-09 15:30:00,58.85,58.89,58.83,58.86,97045.0,57.2345,57.2734,57.215,57.2442,97045.0
2020-01-09 15:40:00,58.86,58.87,58.79,58.85,116894.0,57.2442,57.2539,57.1761,57.2345,116894.0
2020-01-09 15:50:00,58.85,58.99,58.84,58.96,356383.0,57.2345,57.3706,57.2248,57.3415,356383.0
2020-01-10 09:30:00,59.25,59.25,58.74,58.83,136779.0,57.6235,57.6235,57.1275,57.215,136779.0
2020-01-10 09:40:00,58.82,58.93,58.62,58.75,136859.0,57.2053,57.3123,57.0108,57.1372,136859.0
2020-01-10 09:50:00,58.75,58.84,58.7,58.73,64787.0,57.1372,57.2248,57.0886,57.1178,64787.0
2020-01-10 10:00:00,58.72,58.96,58.69,58.91,117630.0,57.108,57.3415,57.0789,57.2928,117630.0
2020-01-10 10:10:00,58.91,58.99,58.84,58.91,155885.0,57.2928,57.3706,57.2248,57.2928,155885.0
2020-01-10 10:20:00,58.91,58.96,58.81,58.86,83966.0,57.2928,57.3415,57.1956,57.2442,83966.0
2020-01-10 10:30:00,58.86,58.95,58.85,58.91,119997.0,57.2442,57.3317,57.2345,57.2928,119997.0
2020-01-10 10:40:00,58.91,58.95,58.77,58.77,65845.0,57.2928,57.3317,57.1567,57.1567,65845.0
2020-01-10 10:50:00,58.77,58.93,58.74,58.9,153033.0,57.1567,57.3123,57.1275,57.2831,153033.0
2020-01-10 11:00:00,58.91,59.1,58.9,59.1,150144.0,57.2928,57.4776,57.2831,57.4776,150144.0
2020-01-10 11:10:00,59.09,59.17,59.07,59.13,227144.0,57.4679,57.5457,57.4484,57.5068,227144.0
2020-01-10 11:20:00,59.14,59.17,59.08,59.09,168514.0,57.5165,57.5457,57.4582,57.4679,168514.0
2020-01-10 11:30:00,59.09,59.15,59.01,59.13,124513.0,57.4679,57.5262,57.3901,57.5068,124513.0
2020-01-10 11:40:00,59.12,59.15,58.96,58.96,83125.0,57.4971,57.5262,57.3415,57.3415,83125.0
2020-01-10 11:50:00,58.96,59.15,58.94,59.12,140650.0,57.3415,57.5262,57.322,57.4971,140650.0
2020-01-10 12:00:00,59.12,59.17,59.07,59.07,169299.0,57.4971,57.5457,57.4484,57.4484,169299.0
2020-01-10 12:10:00,59.08,59.12,59.04,59.05,127182.0,57.4582,57.4971,57.4193,57.429,127182.0
2020-01-10 12:20:00,59.05,59.18,59.05,59.17,80582.0,57.429,57.5554,57.429,57.5457,80582.0
2020-01-10 12:30:00,59.17,59.26,59.15,59.23,166963.0,57.5457,57.6332,57.5262,57.604,166963.0
2020-01-10 12:40:00,59.23,59.33,59.2,59.23,89966.0,57.604,57.7013,57.5749,57.604,89966.0
2020-01-10 12:50:00,59.23,59.29,59.16,59.21,62507.0,57.604,57.6624,57.536,57.5846,62507.0
2020-01-10 13:00:00,59.21,59.29,59.21,59.24,50287.0,57.5846,57.6624,57.5846,57.6138,50287.0
2020-01-10 13:10:00,59.23,59.28,59.21,59.28,52828.0,57.604,57.6527,57.5846,57.6527,52828.0
2020-01-10 13:20:00,59.28,59.49,59.27,59.41,235624.0,57.6527,57.8569,57.643,57.7791,235624.0
2020-01-10 13:30:00,59.42,59.43,59.31,59.36,80420.0,57.7888,57.7986,57.6819,57.7305,80420.0
2020-01-10 13:40:00,59.36,59.43,59.33,59.39,71973.0,57.7305,57.7986,57.7013,57.7597,71973.0
2020-01-10 13:50:00,59.39,59.43,59.38,59.41,55827.0,57.7597,57.7986,57.7499,57.7791,55827.0
2020-01-10 14:00:00,59.4,59.42,59.3,59.31,66888.0,57.7694,57.7888,57.6721,57.6819,66888.0
2020-01-10 14:10:00,59.3,59.33,59.23,59.33,62347.0,57.6721,57.7013,57.604,57.7013,62347.0
2020-01-10 14:20:00,59.33,59.36,59.25,59.33,143566.0,57.7013,57.7305,57.6235,57.7013,143566.0
2020-01-10 14:30:00,59.32,59.41,59.32,59.37,94707.0,57.6916,57.7791,57.6916,57.7402,94707.0
2020-01-10 14:40:00,59.37,59.46,59.29,59.44,241026.0,57.7402,57.8277,57.6624,57.8083,241026.0
2020-01-10 14:50:00,59.43,59.45,59.4,59.45,282171.0,57.7986,57.818,57.7694,57.818,282171.0
2020-01-10 15:00:00,59.44,59.47,59.4,59.41,220418.0,57.8083,57.8375,57.7694,57.7791,220418.0
2020-01-10 15:10:00,59.42,59.42,59.34,59.39,152749.0,57.7888,57.7888,57.711,57.7597,152749.0
2020-01-10 15:20:00,59.39,59.45,59.35,59.45,120780.0,57.7597,57.818,57.7208,57.818,120780.0
2020-01-10 15:30:00,59.44,59.45,59.2,59.23,214284.0,57.8083,57.818,57.5749,57.604,214284.0
2020-01-10 15:40:00,59.24,59.35,59.15,59.28,253791.0,57.6138,57.7208,57.5262,57.6527,253791.0
2020-01-10 15:50:00,59.28,59.37,59.21,59.22,621488.0,57.6527,57.7402,57.5846,57.5943,621488.0
2020-01-13 09:30:00,59.03,59.55,59.03,59.45,429236.0,57.4095,57.9153,57.4095,57.818,429236.0
2020-01-13 09:40:00,59.45,59.7,59.32,59.6,212207.0,57.818,58.0611,57.6916,57.9639,212207.0
2020-01-13 09:50:00,59.61,59.66,59.46,59.46,173290.0,57.9736,58.0222,57.8277,57.8277,173290.0
2020-01-13 10:00:00,59.46,59.48,59.23,59.28,236932.0,57.8277,57.8472,57.604,57.6527,236932.0
2020-01-13 10:10:00,59.28,59.36,59.15,59.27,182295.0,57.6527,57.7305,57.5262,57.643,182295.0
2020-01-13 10:20:00,59.27,59.41,59.25,59.39,233850.0,57.643,57.7791,57.6235,57.7597,233850.0
2020-01-13 10:30:00,59.4,59.5,59.36,59.39,94637.0,57.7694,57.8666,57.7305,57.7597,94637.0
2020-01-13 10:40:00,59.38,59.42,59.26,59.31,73917.0,57.7499,57.7888,57.6332,57.6819,73917.0
2020-01-13 10:50:00,59.31,59.49,59.28,59.42,155291.0,57.6819,57.8569,57.6527,57.7888,155291.0
2020-01-13 11:00:00,59.43,59.45,59.3,59.38,102147.0,57.7986,57.818,57.6721,57.7499,102147.0
2020-01-13 11:10:00,59.38,59.54,59.32,59.49,180870.0,57.7499,57.9055,57.6916,57.8569,180870.0
2020-01-13 11:20:00,59.5,59.59,59.46,59.54,220396.0,57.8666,57.9542,57.8277,57.9055,220396.0
2020-01-13 11:30:00,59.53,59.54,59.33,59.38,101101.0,57.8958,57.9055,57.7013,57.7499,101101.0
2020-01-13 11:40:00,59.39,59.51,59.39,59.51,111587.0,57.7597,57.8764,57.7597,57.8764,111587.0
2020-01-13 11:50:00,59.5,59.5,59.37,59.41,75772.0,57.8666,57.8666,57.7402,57.7791,75772.0
2020-01-13 12:00:00,59.42,59.44,59.35,59.43,72798.0,57.7888,57.8083,57.7208,57.7986,72798.0
2020-01-13 12:10:00,59.43,59.49,59.41,59.46,59078.0,57.7986,57.8569,57.7791,57.8277,59078.0
2020-01-13 12:20:00,59.47,59.48,59.41,59.48,59484.0,57.8375,57.8472,57.7791,57.8472,59484.0
2020-01-13 12:30:00,59.48,59.53,59.38,59.46,317910.0,57.8472,57.8958,57.7499,57.8277,317910.0
2020-01-13 12:40:00,59.47,59.49,59.38,59.38,103699.0,57.8375,57.8569,57.7499,57.7499,103699.0
2020-01-13 12:50:00,59.4,59.4,59.31,59.31,53285.0,57.7694,57.7694,57.6819,57.6819,53285.0
2020-01-13 13:00:00,59.3,59.37,59.28,59.32,109301.0,57.6721,57.7402,57.6527,57.6916,109301.0
2020-01-13 13:10:00,59.33,59.33,59.17,59.22,142208.0,57.7013,57.7013,57.5457,57.5943,142208.0
2020-01-13 13:20:00,59.22,59.26,59.15,59.17,109832.0,57.5943,57.6332,57.5262,57.5457,109832.0
2020-01-13 13:30:00,59.16,59.17,59.11,59.16,65753.0,57.536,57.5457,57.4873,57.536,65753.0
2020-01-13 13:40:00,59.16,59.17,59.1,59.16,95412.0,57.536,57.5457,57.4776,57.536,95412.0
2020-01-13 13:50:00,59.17,59.28,59.15,59.26,105221.0,57.5457,57.6527,57.5262,57.6332,105221.0
2020-01-13 14:00:00,59.25,59.26,59.16,59.18,110862.0,57.6235,57.6332,57.536,57.5554,110862.0
2020-01-13 14:10:00,59.17,59.24,59.14,59.2,128813.0,57.5457,57.6138,57.5165,57.5749,128813.0
2020-01-13 14:20:00,59.2,59.28,59.17,59.24,112595.0,57.5749,57.6527,57.5457,57.6138,112595.0
2020-01-13 14:30:00,59.23,59.34,59.23,59.28,107263.0,57.604,57.711,57.604,57.6527,107263.0
2020-01-13 14:40:00,59.28,59.28,59.22,59.23,103773.0,57.6527,57.6527,57.5943,57.604,103773.0
2020-01-13 14:50:00,59.24,59.29,59.22,59.27,111308.0,57.6138,57.6624,57.5943,57.643,111308.0
2020-01-13 15:00:00,59.27,59.3,59.26,59.27,111454.0,57.643,57.6721,57.6332,57.643,111454.0
2020-01-13 15:10:00,59.27,59.3,59.2,59.24,178853.0,57.643,57.6721,57.5749,57.6138,178853.0
2020-01-13 15:20:00,59.24,59.33,59.23,59.29,156399.0,57.6138,57.7013,57.604,57.6624,156399.0
2020-01-13 15:30:00,59.3,59.4,59.29,59.37,309725.0,57.6721,57.7694,57.6624,57.7402,309725.0
2020-01-13 15:40:00,59.37,59.51,59.36,59.39,356457.0,57.7402,57.8764,57.7305,57.7597,356457.0
2020-01-13 15:50:00,59.4,59.5,59.4,59.49,717908.0,57.7694,57.8666,57.7694,57.8569,717908.0
2020-01-14 09:30:00,62.04,62.04,60.86,61.61,1843683.0,60.3369,60.3369,59.1893,59.9187,1843683.0
2020-01-14 09:40:00,61.61,61.91,61.31,61.8,833526.0,59.9187,60.2105,59.6269,60.1035,833526.0
2020-01-14 09:50:00,61.8,62.11,61.63,61.94,895238.0,60.1035,60.405,59.9382,60.2397,895238.0
2020-01-14 10:00:00,61.93,62.25,61.92,62.23,586441.0,60.2299,60.5411,60.2202,60.5217,586441.0
2020-01-14 10:10:00,62.24,62.25,61.93,62.08,446936.0,60.5314,60.5411,60.2299,60.3758,446936.0
2020-01-14 10:20:00,62.09,62.09,61.35,61.55,765714.0,60.3855,60.3855,59.6659,59.8604,765714.0
2020-01-14 10:30:00,61.55,61.6,61.24,61.45,524390.0,59.8604,59.909,59.5589,59.7631,524390.0
2020-01-14 10:40:00,61.44,61.73,61.39,61.56,239288.0,59.7534,60.0354,59.7048,59.8701,239288.0
2020-01-14 10:50:00,61.57,61.71,61.45,61.66,194462.0,59.8798,60.016,59.7631,59.9673,194462.0
2020-01-14 11:00:00,61.66,61.93,61.65,61.88,265231.0,59.9673,60.2299,59.9576,60.1813,265231.0
2020-01-14 11:10:00,61.87,61.88,61.75,61.84,236575.0,60.1716,60.1813,60.0549,60.1424,236575.0
2020-01-14 11:20:00,61.85,61.88,61.72,61.81,190537.0,60.1521,60.1813,60.0257,60.1132,190537.0
2020-01-14 11:30:00,61.81,61.97,61.8,61.9,206089.0,60.1132,60.2688,60.1035,60.2008,206089.0
2020-01-14 11:40:00,61.9,61.97,61.68,61.96,211558.0,60.2008,60.2688,59.9868,60.2591,211558.0
2020-01-14 11:50:00,61.96,62.14,61.93,62.09,227226.0,60.2591,60.4342,60.2299,60.3855,227226.0
2020-01-14 12:00:00,62.1,62.12,61.85,61.9,151464.0,60.3953,60.4147,60.1521,60.2008,151464.0
2020-01-14 12:10:00,61.9,61.92,61.82,61.87,115475.0,60.2008,60.2202,60.1229,60.1716,115475.0
2020-01-14 12:20:00,61.87,61.92,61.72,61.76,136952.0,60.1716,60.2202,60.0257,60.0646,136952.0
2020-01-14 12:30:00,61.76,61.78,61.61,61.69,147911.0,60.0646,60.084,59.9187,59.9965,147911.0
2020-01-14 12:40:00,61.69,61.73,61.41,61.44,195082.0,59.9965,60.0354,59.7242,59.7534,195082.0
2020-01-14 12:50:00,61.45,61.64,61.41,61.61,207860.0,59.7631,59.9479,59.7242,59.9187,207860.0
2020-01-14 13:00:00,61.63,61.81,61.6,61.72,153230.0,59.9382,60.1132,59.909,60.0257,153230.0
2020-01-14 13:10:00,61.72,61.79,61.63,61.78,114077.0,60.0257,60.0938,59.9382,60.084,114077.0
2020-01-14 13:20:00,61.79,61.83,61.61,61.82,122425.0,60.0938,60.1327,59.9187,60.1229,122425.0
2020-01-14 13:30:00,61.82,61.92,61.59,61.75,187808.0,60.1229,60.2202,59.8993,60.0549,187808.0
2020-01-14 13:40:00,61.74,61.81,61.55,61.58,156838.0,60.0451,60.1132,59.8604,59.8895,156838.0
2020-01-14 13:50:00,61.58,61.7,61.56,61.6,114970.0,59.8895,60.0062,59.8701,59.909,114970.0
2020-01-14 14:00:00,61.59,61.62,61.43,61.44,170627.0,59.8993,59.9284,59.7437,59.7534,170627.0
2020-01-14 14:10:00,61.43,61.51,61.31,61.47,228292.0,59.7437,59.8215,59.6269,59.7826,228292.0
2020-01-14 14:20:00,61.46,61.57,61.42,61.49,148244.0,59.7728,59.8798,59.7339,59.802,148244.0
2020-01-14 14:30:00,61.49,61.63,61.44,61.61,126850.0,59.802,59.9382,59.7534,59.9187,126850.0
2020-01-14 14:40:00,61.62,61.75,61.61,61.7,163163.0,59.9284,60.0549,59.9187,60.0062,163163.0
2020-01-14 14:50:00,61.7,61.79,61.69,61.73,131049.0,60.0062,60.0938,59.9965,60.0354,131049.0
2020-01-14 15:00:00,61.73,61.86,61.72,61.73,191178.0,60.0354,60.1619,60.0257,60.0354,191178.0
2020-01-14 15:10:00,61.74,61.77,61.6,61.62,141354.0,60.0451,60.0743,59.909,59.9284,141354.0
2020-01-14 15:20:00,61.62,61.63,61.37,61.44,284299.0,59.9284,59.9382,59.6853,59.7534,284299.0
2020-01-14 15:30:00,61.43,61.44,61.31,61.44,336352.0,59.7437,59.7534,59.6269,59.7534,336352.0
2020-01-14 15:40:00,61.44,61.6,61.35,61.39,490347.0,59.7534,59.909,59.6659,59.7048,490347.0
2020-01-14 15:50:00,61.38,61.47,61.2,61.44,1122405.0,59.695,59.7826,59.52,59.7534,1122405.0
2020-01-15 09:30:00,61.54,61.54,61.03,61.36,434472.0,59.8506,59.8506,59.3546,59.6756,434472.0
2020-01-15 09:40:00,61.35,61.62,61.31,61.55,323266.0,59.6659,59.9284,59.6269,59.8604,323266.0
2020-01-15 09:50:00,61.55,61.91,61.54,61.86,267011.0,59.8604,60.2105,59.8506,60.1619,267011.0
2020-01-15 10:00:00,61.86,61.89,61.56,61.64,191381.0,60.1619,60.191,59.8701,59.9479,191381.0
2020-01-15 10:10:00,61.64,61.76,61.61,61.68,122603.0,59.9479,60.0646,59.9187,59.9868,122603.0
2020-01-15 10:20:00,61.68,61.82,61.62,61.62,165804.0,59.9868,60.1229,59.9284,59.9284,165804.0
2020-01-15 10:30:00,61.64,61.78,61.51,61.67,130417.0,59.9479,60.084,59.8215,59.9771,130417.0
2020-01-15 10:40:00,61.66,61.77,61.61,61.77,183096.0,59.9673,60.0743,59.9187,60.0743,183096.0
2020-01-15 10:50:00,61.78,61.94,61.7,61.91,170564.0,60.084,60.2397,60.0062,60.2105,170564.0
2020-01-15 11:00:00,61.91,61.94,61.78,61.82,117480.0,60.2105,60.2397,60.084,60.1229,117480.0
2020-01-15 11:10:00,61.83,61.83,61.6,61.62,152685.0,60.1327,60.1327,59.909,59.9284,152685.0
2020-01-15 11:20:00,61.62,61.77,61.61,61.73,193390.0,59.9284,60.0743,59.9187,60.0354,193390.0
2020-01-15 11:30:00,61.73,61.81,61.73,61.75,101475.0,60.0354,60.1132,60.0354,60.0549,101475.0
2020-01-15 11:40:00,61.75,61.93,61.74,61.92,111400.0,60.0549,60.2299,60.0451,60.2202,111400.0
2020-01-15 11:50:00,61.91,61.92,61.75,61.78,74037.0,60.2105,60.2202,60.0549,60.084,74037.0
2020-01-15 12:00:00,61.78,61.87,61.68,61.83,152562.0,60.084,60.1716,59.9868,60.1327,152562.0
2020-01-15 12:10:00,61.83,61.84,61.66,61.73,93243.0,60.1327,60.1424,59.9673,60.0354,93243.0
2020-01-15 12:20:00,61.73,61.81,61.72,61.77,50813.0,60.0354,60.1132,60.0257,60.0743,50813.0
2020-01-15 12:30:00,61.77,61.86,61.75,61.84,56048.0,60.0743,60.1619,60.0549,60.1424,56048.0
2020-01-15 12:40:00,61.84,61.93,61.83,61.85,83122.0,60.1424,60.2299,60.1327,60.1521,83122.0
2020-01-15 12:50:00,61.85,61.87,61.75,61.79,53903.0,60.1521,60.1716,60.0549,60.0938,53903.0
2020-01-15 13:00:00,61.79,61.86,61.75,61.83,82051.0,60.0938,60.1619,60.0549,60.1327,82051.0
2020-01-15 13:10:00,61.82,61.89,61.79,61.84,63296.0,60.1229,60.191,60.0938,60.1424,63296.0
2020-01-15 13:20:00,61.84,61.88,61.83,61.88,87069.0,60.1424,60.1813,60.1327,60.1813,87069.0
2020-01-15 13:30:00,61.88,61.88,61.79,61.85,70995.0,60.1813,60.1813,60.0938,60.1521,70995.0
2020-01-15 13:40:00,61.85,61.86,61.84,61.85,57813.0,60.1521,60.1619,60.1424,60.1521,57813.0
2020-01-15 13:50:00,61.85,61.86,61.54,61.55,223850.0,60.1521,60.1619,59.8506,59.8604,223850.0
2020-01-15 14:00:00,61.56,61.8,61.54,61.72,226331.0,59.8701,60.1035,59.8506,60.0257,226331.0
2020-01-15 14:10:00,61.72,61.73,61.52,61.58,145824.0,60.0257,60.0354,59.8312,59.8895,145824.0
2020-01-15 14:20:00,61.58,61.64,61.57,61.62,95628.0,59.8895,59.9479,59.8798,59.9284,95628.0
2020-01-15 14:30:00,61.62,61.73,61.62,61.69,77562.0,59.9284,60.0354,59.9284,59.9965,77562.0
2020-01-15 14:40:00,61.69,61.75,61.67,61.73,81878.0,59.9965,60.0549,59.9771,60.0354,81878.0
2020-01-15 14:50:00,61.73,61.74,61.57,61.6,84260.0,60.0354,60.0451,59.8798,59.909,84260.0
2020-01-15 15:00:00,61.61,61.61,61.45,61.46,197486.0,59.9187,59.9187,59.7631,59.7728,197486.0
2020-01-15 15:10:00,61.46,61.51,61.44,61.48,111943.0,59.7728,59.8215,59.7534,59.7923,111943.0
2020-01-15 15:20:00,61.47,61.59,61.47,61.57,98786.0,59.7826,59.8993,59.7826,59.8798,98786.0
2020-01-15 15:30:00,61.56,61.57,61.4,61.51,187007.0,59.8701,59.8798,59.7145,59.8215,187007.0
2020-01-15 15:40:00,61.51,61.67,61.5,61.58,239915.0,59.8215,59.9771,59.8117,59.8895,239915.0
2020-01-15 15:50:00,61.59,61.64,61.56,61.63,498490.0,59.8993,59.9479,59.8701,59.9382,498490.0
2020-01-16 09:30:00,62.06,62.48,62.0,62.34,337658.0,60.3564,60.7648,60.298,60.6287,337658.0
2020-01-16 09:40:00,62.31,62.38,62.03,62.06,175188.0,60.5995,60.6676,60.3272,60.3564,175188.0
2020-01-16 09:50:00,62.08,62.13,61.92,61.98,104470.0,60.3758,60.4244,60.2202,60.2786,104470.0
2020-01-16 10:00:00,61.99,62.0,61.84,61.94,96726.0,60.2883,60.298,60.1424,60.2397,96726.0
2020-01-16 10:10:00,61.94,62.04,61.93,61.97,92491.0,60.2397,60.3369,60.2299,60.2688,92491.0
2020-01-16 10:20:00,61.98,61.98,61.85,61.94,52903.0,60.2786,60.2786,60.1521,60.2397,52903.0
2020-01-16 10:30:00,61.95,62.02,61.92,61.94,54040.0,60.2494,60.3175,60.2202,60.2397,54040.0
2020-01-16 10:40:00,61.94,61.96,61.87,61.95,69501.0,60.2397,60.2591,60.1716,60.2494,69501.0
2020-01-16 10:50:00,61.95,61.98,61.85,61.95,69160.0,60.2494,60.2786,60.1521,60.2494,69160.0
2020-01-16 11:00:00,61.95,62.08,61.94,62.05,81548.0,60.2494,60.3758,60.2397,60.3466,81548.0
2020-01-16 11:10:00,62.06,62.07,61.95,61.98,62761.0,60.3564,60.3661,60.2494,60.2786,62761.0
2020-01-16 11:20:00,61.98,62.0,61.93,61.94,66155.0,60.2786,60.298,60.2299,60.2397,66155.0
2020-01-16 11:30:00,61.95,61.97,61.89,61.91,53314.0,60.2494,60.2688,60.191,60.2105,53314.0
2020-01-16 11:40:00,61.92,61.93,61.77,61.79,63122.0,60.2202,60.2299,60.0743,60.0938,63122.0
2020-01-16 11:50:00,61.79,61.81,61.63,61.65,57812.0,60.0938,60.1132,59.9382,59.9576,57812.0
2020-01-16 12:00:00,61.64,61.76,61.63,61.74,76909.0,59.9479,60.0646,59.9382,60.0451,76909.0
2020-01-16 12:10:00,61.73,61.79,61.69,61.75,37207.0,60.0354,60.0938,59.9965,60.0549,37207.0
2020-01-16 12:20:00,61.75,61.79,61.72,61.75,59612.0,60.0549,60.0938,60.0257,60.0549,59612.0
2020-01-16 12:30:00,61.76,61.91,61.75,61.87,46382.0,60.0646,60.2105,60.0549,60.1716,46382.0
2020-01-16 12:40:00,61.86,61.87,61.8,61.86,42428.0,60.1619,60.1716,60.1035,60.1619,42428.0
2020-01-16 12:50:00,61.85,61.87,61.81,61.86,34258.0,60.1521,60.1716,60.1132,60.1619,34258.0
2020-01-16 13:00:00,61.86,61.93,61.83,61.9,60227.0,60.1619,60.2299,60.1327,60.2008,60227.0
2020-01-16 13:10:00,61.9,61.92,61.85,61.88,33193.0,60.2008,60.2202,60.1521,60.1813,33193.0
2020-01-16 13:20:00,61.88,61.93,61.84,61.86,50947.0,60.1813,60.2299,60.1424,60.1619,50947.0
2020-01-16 13:30:00,61.86,61.93,61.84,61.91,45381.0,60.1619,60.2299,60.1424,60.2105,45381.0
2020-01-16 13:40:00,61.91,61.96,61.91,61.93,71829.0,60.2105,60.2591,60.2105,60.2299,71829.0
2020-01-16 13:50:00,61.94,61.97,61.88,61.93,49260.0,60.2397,60.2688,60.1813,60.2299,49260.0
2020-01-16 14:00:00,61.94,61.95,61.76,61.77,53931.0,60.2397,60.2494,60.0646,60.0743,53931.0
2020-01-16 14:10:00,61.77,61.77,61.68,61.7,71318.0,60.0743,60.0743,59.9868,60.0062,71318.0
2020-01-16 14:20:00,61.69,61.77,61.68,61.77,48160.0,59.9965,60.0743,59.9868,60.0743,48160.0
2020-01-16 14:30:00,61.76,61.8,61.73,61.79,149769.0,60.0646,60.1035,60.0354,60.0938,149769.0
2020-01-16 14:40:00,61.79,61.88,61.77,61.87,58686.0,60.0938,60.1813,60.0743,60.1716,58686.0
2020-01-16 14:50:00,61.88,62.02,61.86,61.98,111552.0,60.1813,60.3175,60.1619,60.2786,111552.0
2020-01-16 15:00:00,61.97,61.98,61.9,61.92,89397.0,60.2688,60.2786,60.2008,60.2202,89397.0
2020-01-16 15:10:00,61.92,61.95,61.9,61.94,57391.0,60.2202,60.2494,60.2008,60.2397,57391.0
2020-01-16 15:20:00,61.94,61.99,61.92,61.97,69353.0,60.2397,60.2883,60.2202,60.2688,69353.0
2020-01-16 15:30:00,61.97,61.99,61.88,61.92,148127.0,60.2688,60.2883,60.1813,60.2202,148127.0
2020-01-16 15:40:00,61.91,61.93,61.81,61.83,218817.0,60.2105,60.2299,60.1132,60.1327,218817.0
2020-01-16 15:50:00,61.83,61.95,61.79,61.88,507354.0,60.1327,60.2494,60.0938,60.1813,507354.0
2020-01-17 09:30:00,62.13,62.18,61.95,61.95,393356.0,60.4244,60.4731,60.2494,60.2494,393356.0
2020-01-17 09:40:00,61.97,62.12,61.93,62.07,79931.0,60.2688,60.4147,60.2299,60.3661,79931.0
2020-01-17 09:50:00,62.08,62.16,61.98,62.12,107078.0,60.3758,60.4536,60.2786,60.4147,107078.0
2020-01-17 10:00:00,62.11,62.21,62.0,62.21,107641.0,60.405,60.5022,60.298,60.5022,107641.0
2020-01-17 10:10:00,62.22,62.36,62.14,62.35,100956.0,60.512,60.6481,60.4342,60.6384,100956.0
2020-01-17 10:20:00,62.36,62.47,62.36,62.43,134251.0,60.6481,60.7551,60.6481,60.7162,134251.0
2020-01-17 10:30:00,62.44,62.48,62.38,62.43,77499.0,60.7259,60.7648,60.6676,60.7162,77499.0
2020-01-17 10:40:00,62.43,62.45,62.37,62.38,41529.0,60.7162,60.7357,60.6579,60.6676,41529.0
2020-01-17 10:50:00,62.38,62.39,62.26,62.32,68706.0,60.6676,60.6773,60.5509,60.6092,68706.0
2020-01-17 11:00:00,62.33,62.38,62.31,62.31,47075.0,60.6189,60.6676,60.5995,60.5995,47075.0
2020-01-17 11:10:00,62.31,62.31,62.2,62.21,60952.0,60.5995,60.5995,60.4925,60.5022,60952.0
2020-01-17 11:20:00,62.21,62.22,62.06,62.13,116117.0,60.5022,60.512,60.3564,60.4244,116117.0
2020-01-17 11:30:00,62.14,62.2,62.1,62.18,85580.0,60.4342,60.4925,60.3953,60.4731,85580.0
2020-01-17 11:40:00,62.18,62.24,62.17,62.2,52258.0,60.4731,60.5314,60.4633,60.4925,52258.0
2020-01-17 11:50:00,62.19,62.19,62.11,62.12,58231.0,60.4828,60.4828,60.405,60.4147,58231.0
2020-01-17 12:00:00,62.12,62.2,62.1,62.17,35568.0,60.4147,60.4925,60.3953,60.4633,35568.0
2020-01-17 12:10:00,62.16,62.2,62.14,62.18,39563.0,60.4536,60.4925,60.4342,60.4731,39563.0
2020-01-17 12:20:00,62.18,62.19,62.14,62.17,43294.0,60.4731,60.4828,60.4342,60.4633,43294.0
2020-01-17 12:30:00,62.18,62.23,62.13,62.17,35320.0,60.4731,60.5217,60.4244,60.4633,35320.0
2020-01-17 12:40:00,62.17,62.17,62.09,62.16,28484.0,60.4633,60.4633,60.3855,60.4536,28484.0
2020-01-17 12:50:00,62.16,62.16,62.13,62.16,23538.0,60.4536,60.4536,60.4244,60.4536,23538.0
2020-01-17 13:00:00,62.16,62.28,62.14,62.26,41763.0,60.4536,60.5703,60.4342,60.5509,41763.0
2020-01-17 13:10:00,62.26,62.26,62.18,62.2,46252.0,60.5509,60.5509,60.4731,60.4925,46252.0
2020-01-17 13:20:00,62.21,62.25,62.15,62.15,51877.0,60.5022,60.5411,60.4439,60.4439,51877.0
2020-01-17 13:30:00,62.15,62.24,62.14,62.18,55400.0,60.4439,60.5314,60.4342,60.4731,55400.0
2020-01-17 13:40:00,62.19,62.19,62.09,62.11,47905.0,60.4828,60.4828,60.3855,60.405,47905.0
2020-01-17 13:50:00,62.11,62.17,62.1,62.11,46736.0,60.405,60.4633,60.3953,60.405,46736.0
2020-01-17 14:00:00,62.13,62.18,62.13,62.16,60645.0,60.4244,60.4731,60.4244,60.4536,60645.0
2020-01-17 14:10:00,62.15,62.23,62.12,62.13,106193.0,60.4439,60.5217,60.4147,60.4244,106193.0
2020-01-17 14:20:00,62.14,62.16,62.09,62.09,80698.0,60.4342,60.4536,60.3855,60.3855,80698.0
2020-01-17 14:30:00,62.1,62.16,62.09,62.11,67621.0,60.3953,60.4536,60.3855,60.405,67621.0
2020-01-17 14:40:00,62.11,62.13,62.05,62.08,82152.0,60.405,60.4244,60.3466,60.3758,82152.0
2020-01-17 14:50:00,62.08,62.15,62.07,62.13,92360.0,60.3758,60.4439,60.3661,60.4244,92360.0
2020-01-17 15:00:00,62.13,62.13,61.95,62.0,142792.0,60.4244,60.4244,60.2494,60.298,142792.0
2020-01-17 15:10:00,61.99,62.0,61.94,61.98,117190.0,60.2883,60.298,60.2397,60.2786,117190.0
2020-01-17 15:20:00,61.98,62.02,61.95,62.01,121893.0,60.2786,60.3175,60.2494,60.3077,121893.0
2020-01-17 15:30:00,62.02,62.06,61.9,61.91,176675.0,60.3175,60.3564,60.2008,60.2105,176675.0
2020-01-17 15:40:00,61.91,61.96,61.86,61.94,187526.0,60.2105,60.2591,60.1619,60.2397,187526.0
2020-01-17 15:50:00,61.94,62.06,61.9,62.01,758419.0,60.2397,60.3564,60.2008,60.3077,758419.0
2020-01-21 09:30:00,61.25,61.61,60.95,61.06,676029.0,59.5686,59.9187,59.2768,59.3838,676029.0
2020-01-21 09:40:00,61.07,61.23,60.92,61.01,361777.0,59.3935,59.5491,59.2477,59.3352,361777.0
2020-01-21 09:50:00,61.0,61.23,60.98,61.07,265909.0,59.3255,59.5491,59.306,59.3935,265909.0
2020-01-21 10:00:00,61.07,61.11,60.95,61.0,232703.0,59.3935,59.4324,59.2768,59.3255,232703.0
2020-01-21 10:10:00,60.99,61.01,60.58,60.78,314967.0,59.3157,59.3352,58.917,59.1115,314967.0
2020-01-21 10:20:00,60.77,60.94,60.74,60.91,274365.0,59.1018,59.2671,59.0726,59.2379,274365.0
2020-01-21 10:30:00,60.91,60.96,60.63,60.64,164818.0,59.2379,59.2866,58.9656,58.9753,164818.0
2020-01-21 10:40:00,60.64,60.65,60.35,60.35,289762.0,58.9753,58.9851,58.6933,58.6933,289762.0
2020-01-21 10:50:00,60.35,60.36,60.13,60.2,336818.0,58.6933,58.703,58.4793,58.5474,336818.0
2020-01-21 11:00:00,60.2,60.32,60.05,60.15,402715.0,58.5474,58.6641,58.4015,58.4988,402715.0
2020-01-21 11:10:00,60.14,60.24,59.98,60.13,317978.0,58.4891,58.5863,58.3335,58.4793,317978.0
2020-01-21 11:20:00,60.13,60.13,59.88,59.95,357833.0,58.4793,58.4793,58.2362,58.3043,357833.0
2020-01-21 11:30:00,59.94,60.01,59.89,59.97,270679.0,58.2946,58.3626,58.2459,58.3237,270679.0
2020-01-21 11:40:00,59.98,59.99,59.8,59.82,433128.0,58.3335,58.3432,58.1584,58.1779,433128.0
2020-01-21 11:50:00,59.83,59.88,59.7,59.72,336704.0,58.1876,58.2362,58.0611,58.0806,336704.0
2020-01-21 12:00:00,59.72,59.93,59.67,59.83,203262.0,58.0806,58.2848,58.032,58.1876,203262.0
2020-01-21 12:10:00,59.83,59.95,59.81,59.9,197272.0,58.1876,58.3043,58.1681,58.2557,197272.0
2020-01-21 12:20:00,59.9,59.93,59.81,59.86,176934.0,58.2557,58.2848,58.1681,58.2168,176934.0
2020-01-21 12:30:00,59.87,60.02,59.86,59.99,145843.0,58.2265,58.3724,58.2168,58.3432,145843.0
2020-01-21 12:40:00,60.0,60.02,59.95,59.99,144934.0,58.3529,58.3724,58.3043,58.3432,144934.0
2020-01-21 12:50:00,60.0,60.02,59.96,60.02,103946.0,58.3529,58.3724,58.314,58.3724,103946.0
2020-01-21 13:00:00,60.02,60.03,59.97,59.98,148908.0,58.3724,58.3821,58.3237,58.3335,148908.0
2020-01-21 13:10:00,59.99,59.99,59.44,59.55,338333.0,58.3432,58.3432,57.8083,57.9153,338333.0
2020-01-21 13:20:00,59.53,59.53,58.72,58.78,583305.0,57.8958,57.8958,57.108,57.1664,583305.0
2020-01-21 13:30:00,58.76,58.95,58.58,58.63,524488.0,57.147,57.3317,56.9719,57.0205,524488.0
2020-01-21 13:40:00,58.63,58.76,58.43,58.76,531258.0,57.0205,57.147,56.826,57.147,531258.0
2020-01-21 13:50:00,58.76,58.78,58.51,58.7,343419.0,57.147,57.1664,56.9038,57.0886,343419.0
2020-01-21 14:00:00,58.71,59.02,58.7,58.96,387657.0,57.0983,57.3998,57.0886,57.3415,387657.0
2020-01-21 14:10:00,58.96,59.67,58.95,59.67,584324.0,57.3415,58.032,57.3317,58.032,584324.0
2020-01-21 14:20:00,59.66,59.68,59.23,59.32,346663.0,58.0222,58.0417,57.604,57.6916,346663.0
2020-01-21 14:30:00,59.31,59.55,59.28,59.49,251670.0,57.6819,57.9153,57.6527,57.8569,251670.0
2020-01-21 14:40:00,59.49,59.58,59.35,59.57,231016.0,57.8569,57.9444,57.7208,57.9347,231016.0
2020-01-21 14:50:00,59.57,59.77,59.55,59.74,207746.0,57.9347,58.1292,57.9153,58.1,207746.0
2020-01-21 15:00:00,59.74,59.99,59.74,59.91,316388.0,58.1,58.3432,58.1,58.2654,316388.0
2020-01-21 15:10:00,59.92,60.17,59.91,60.17,396513.0,58.2751,58.5182,58.2654,58.5182,396513.0
2020-01-21 15:20:00,60.16,60.37,60.12,60.3,457490.0,58.5085,58.7128,58.4696,58.6447,457490.0
2020-01-21 15:30:00,60.3,60.37,60.2,60.36,833163.0,58.6447,58.7128,58.5474,58.703,833163.0
2020-01-21 15:40:00,60.36,60.37,60.06,60.09,340711.0,58.703,58.7128,58.4113,58.4404,340711.0
2020-01-21 15:50:00,60.09,60.39,60.04,60.35,1041440.0,58.4404,58.7322,58.3918,58.6933,1041440.0
2020-01-22 09:30:00,60.63,60.72,60.11,60.39,457433.0,58.9656,59.0531,58.4599,58.7322,457433.0
2020-01-22 09:40:00,60.39,60.72,60.21,60.31,361342.0,58.7322,59.0531,58.5571,58.6544,361342.0
2020-01-22 09:50:00,60.3,60.51,60.27,60.46,136904.0,58.6447,58.8489,58.6155,58.8003,136904.0
2020-01-22 10:00:00,60.45,60.55,60.21,60.22,95253.0,58.7906,58.8878,58.5571,58.5669,95253.0
2020-01-22 10:10:00,60.21,60.31,59.85,59.97,209123.0,58.5571,58.6544,58.207,58.3237,209123.0
2020-01-22 10:20:00,59.96,59.99,59.77,59.82,159751.0,58.314,58.3432,58.1292,58.1779,159751.0
2020-01-22 10:30:00,59.82,60.03,59.79,60.02,118263.0,58.1779,58.3821,58.1487,58.3724,118263.0
2020-01-22 10:40:00,60.02,60.19,59.98,60.02,135686.0,58.3724,58.5377,58.3335,58.3724,135686.0
2020-01-22 10:50:00,60.0,60.1,59.83,59.88,119507.0,58.3529,58.4502,58.1876,58.2362,119507.0
2020-01-22 11:00:00,59.87,60.05,59.86,60.05,83643.0,58.2265,58.4015,58.2168,58.4015,83643.0
2020-01-22 11:10:00,60.05,60.07,59.85,59.92,65975.0,58.4015,58.421,58.207,58.2751,65975.0
2020-01-22 11:20:00,59.92,60.01,59.88,60.01,106729.0,58.2751,58.3626,58.2362,58.3626,106729.0
2020-01-22 11:30:00,60.0,60.06,59.94,59.94,123240.0,58.3529,58.4113,58.2946,58.2946,123240.0
2020-01-22 11:40:00,59.95,60.15,59.92,60.1,94762.0,58.3043,58.4988,58.2751,58.4502,94762.0
2020-01-22 11:50:00,60.09,60.19,60.05,60.12,104174.0,58.4404,58.5377,58.4015,58.4696,104174.0
2020-01-22 12:00:00,60.12,60.13,59.95,59.99,121324.0,58.4696,58.4793,58.3043,58.3432,121324.0
2020-01-22 12:10:00,59.99,60.05,59.98,60.0,83090.0,58.3432,58.4015,58.3335,58.3529,83090.0
2020-01-22 12:20:00,60.0,60.02,59.96,60.0,67486.0,58.3529,58.3724,58.314,58.3529,67486.0
2020-01-22 12:30:00,60.01,60.06,59.99,60.05,63629.0,58.3626,58.4113,58.3432,58.4015,63629.0
2020-01-22 12:40:00,60.05,60.26,60.05,60.23,93591.0,58.4015,58.6058,58.4015,58.5766,93591.0
2020-01-22 12:50:00,60.23,60.28,60.2,60.28,90751.0,58.5766,58.6252,58.5474,58.6252,90751.0
2020-01-22 13:00:00,60.27,60.31,60.19,60.28,155591.0,58.6155,58.6544,58.5377,58.6252,155591.0
2020-01-22 13:10:00,60.28,60.35,60.25,60.35,58354.0,58.6252,58.6933,58.596,58.6933,58354.0
2020-01-22 13:20:00,60.35,60.39,60.3,60.36,129147.0,58.6933,58.7322,58.6447,58.703,129147.0
2020-01-22 13:30:00,60.38,60.38,60.25,60.3,111489.0,58.7225,58.7225,58.596,58.6447,111489.0
2020-01-22 13:40:00,60.3,60.32,60.15,60.27,149159.0,58.6447,58.6641,58.4988,58.6155,149159.0
2020-01-22 13:50:00,60.26,60.27,60.14,60.14,151638.0,58.6058,58.6155,58.4891,58.4891,151638.0
2020-01-22 14:00:00,60.14,60.15,60.03,60.05,151292.0,58.4891,58.4988,58.3821,58.4015,151292.0
2020-01-22 14:10:00,60.05,60.06,59.96,59.98,181688.0,58.4015,58.4113,58.314,58.3335,181688.0
2020-01-22 14:20:00,59.98,60.0,59.94,59.96,74016.0,58.3335,58.3529,58.2946,58.314,74016.0
2020-01-22 14:30:00,59.97,59.99,59.93,59.98,61829.0,58.3237,58.3432,58.2848,58.3335,61829.0
2020-01-22 14:40:00,59.98,60.01,59.96,60.0,87568.0,58.3335,58.3626,58.314,58.3529,87568.0
2020-01-22 14:50:00,60.0,60.0,59.8,59.84,233997.0,58.3529,58.3529,58.1584,58.1973,233997.0
2020-01-22 15:00:00,59.84,59.85,59.73,59.81,119661.0,58.1973,58.207,58.0903,58.1681,119661.0
2020-01-22 15:10:00,59.82,59.83,59.63,59.67,127130.0,58.1779,58.1876,57.9931,58.032,127130.0
2020-01-22 15:20:00,59.67,59.76,59.62,59.73,112721.0,58.032,58.1195,57.9833,58.0903,112721.0
2020-01-22 15:30:00,59.72,59.73,59.63,59.66,173582.0,58.0806,58.0903,57.9931,58.0222,173582.0
2020-01-22 15:40:00,59.65,59.69,59.56,59.68,201349.0,58.0125,58.0514,57.925,58.0417,201349.0
2020-01-22 15:50:00,59.69,59.74,59.6,59.64,587127.0,58.0514,58.1,57.9639,58.0028,587127.0
2020-01-23 09:30:00,59.19,59.24,58.19,58.38,676137.0,57.5651,57.6138,56.5926,56.7774,676137.0
2020-01-23 09:40:00,58.41,58.97,58.41,58.77,300586.0,56.8066,57.3512,56.8066,57.1567,300586.0
2020-01-23 09:50:00,58.76,59.47,58.76,59.45,265894.0,57.147,57.8375,57.147,57.818,265894.0
2020-01-23 10:00:00,59.46,59.61,59.21,59.36,239791.0,57.8277,57.9736,57.5846,57.7305,239791.0
2020-01-23 10:10:00,59.36,59.6,59.34,59.54,185127.0,57.7305,57.9639,57.711,57.9055,185127.0
2020-01-23 10:20:00,59.53,59.65,59.32,59.59,167830.0,57.8958,58.0125,57.6916,57.9542,167830.0
2020-01-23 10:30:00,59.58,59.84,59.53,59.81,226961.0,57.9444,58.1973,57.8958,58.1681,226961.0
2020-01-23 10:40:00,59.82,59.82,59.5,59.57,141043.0,58.1779,58.1779,57.8666,57.9347,141043.0
2020-01-23 10:50:00,59.57,59.68,59.22,59.25,144275.0,57.9347,58.0417,57.5943,57.6235,144275.0
2020-01-23 11:00:00,59.26,59.32,59.1,59.15,190093.0,57.6332,57.6916,57.4776,57.5262,190093.0
2020-01-23 11:10:00,59.15,59.3,59.14,59.22,206614.0,57.5262,57.6721,57.5165,57.5943,206614.0
2020-01-23 11:20:00,59.22,59.28,59.11,59.12,129531.0,57.5943,57.6527,57.4873,57.4971,129531.0
2020-01-23 11:30:00,59.13,59.24,59.09,59.15,160353.0,57.5068,57.6138,57.4679,57.5262,160353.0
2020-01-23 11:40:00,59.15,59.34,59.1,59.34,269173.0,57.5262,57.711,57.4776,57.711,269173.0
2020-01-23 11:50:00,59.34,59.43,59.32,59.41,63612.0,57.711,57.7986,57.6916,57.7791,63612.0
2020-01-23 12:00:00,59.41,59.57,59.38,59.49,85651.0,57.7791,57.9347,57.7499,57.8569,85651.0
2020-01-23 12:10:00,59.47,59.56,59.41,59.51,65213.0,57.8375,57.925,57.7791,57.8764,65213.0
2020-01-23 12:20:00,59.52,59.59,59.5,59.58,40542.0,57.8861,57.9542,57.8666,57.9444,40542.0
2020-01-23 12:30:00,59.58,59.62,59.47,59.47,60528.0,57.9444,57.9833,57.8375,57.8375,60528.0
2020-01-23 12:40:00,59.47,59.49,59.33,59.41,89915.0,57.8375,57.8569,57.7013,57.7791,89915.0
2020-01-23 12:50:00,59.42,59.54,59.42,59.46,56561.0,57.7888,57.9055,57.7888,57.8277,56561.0
2020-01-23 13:00:00,59.45,59.49,59.4,59.47,43603.0,57.818,57.8569,57.7694,57.8375,43603.0
2020-01-23 13:10:00,59.47,59.48,59.28,59.35,85027.0,57.8375,57.8472,57.6527,57.7208,85027.0
2020-01-23 13:20:00,59.35,59.69,59.35,59.58,172487.0,57.7208,58.0514,57.7208,57.9444,172487.0
2020-01-23 13:30:00,59.57,59.75,59.54,59.63,102699.0,57.9347,58.1098,57.9055,57.9931,102699.0
2020-01-23 13:40:00,59.63,59.76,59.6,59.7,107221.0,57.9931,58.1195,57.9639,58.0611,107221.0
2020-01-23 13:50:00,59.71,59.8,59.7,59.77,69328.0,58.0709,58.1584,58.0611,58.1292,69328.0
2020-01-23 14:00:00,59.77,59.84,59.74,59.84,90017.0,58.1292,58.1973,58.1,58.1973,90017.0
2020-01-23 14:10:00,59.83,59.95,59.82,59.94,83705.0,58.1876,58.3043,58.1779,58.2946,83705.0
2020-01-23 14:20:00,59.95,59.97,59.83,59.88,68379.0,58.3043,58.3237,58.1876,58.2362,68379.0
2020-01-23 14:30:00,59.89,59.99,59.87,59.97,94063.0,58.2459,58.3432,58.2265,58.3237,94063.0
2020-01-23 14:40:00,59.97,59.99,59.9,59.97,105245.0,58.3237,58.3432,58.2557,58.3237,105245.0
2020-01-23 14:50:00,59.98,59.99,59.93,59.96,70832.0,58.3335,58.3432,58.2848,58.314,70832.0
2020-01-23 15:00:00,59.95,60.0,59.88,59.94,121650.0,58.3043,58.3529,58.2362,58.2946,121650.0
2020-01-23 15:10:00,59.93,60.01,59.89,59.99,129284.0,58.2848,58.3626,58.2459,58.3432,129284.0
2020-01-23 15:20:00,59.99,60.17,59.96,60.15,193091.0,58.3432,58.5182,58.314,58.4988,193091.0
2020-01-23 15:30:00,60.15,60.24,60.1,60.17,287377.0,58.4988,58.5863,58.4502,58.5182,287377.0
2020-01-23 15:40:00,60.17,60.33,60.14,60.32,295029.0,58.5182,58.6739,58.4891,58.6641,295029.0
2020-01-23 15:50:00,60.3,60.38,60.25,60.27,474051.0,58.6447,58.7225,58.596,58.6155,474051.0
2020-01-24 09:30:00,60.1,60.21,59.32,59.53,391000.0,58.4502,58.5571,57.6916,57.8958,391000.0
2020-01-24 09:40:00,59.53,59.65,59.37,59.4,159007.0,57.8958,58.0125,57.7402,57.7694,159007.0
2020-01-24 09:50:00,59.4,59.45,58.94,59.13,252301.0,57.7694,57.818,57.322,57.5068,252301.0
2020-01-24 10:00:00,59.13,59.27,59.06,59.24,241688.0,57.5068,57.643,57.4387,57.6138,241688.0
2020-01-24 10:10:00,59.19,59.28,58.85,58.94,244226.0,57.5651,57.6527,57.2345,57.322,244226.0
2020-01-24 10:20:00,58.95,58.99,58.58,58.59,230704.0,57.3317,57.3706,56.9719,56.9816,230704.0
2020-01-24 10:30:00,58.6,58.93,58.58,58.92,360007.0,56.9913,57.3123,56.9719,57.3026,360007.0
2020-01-24 10:40:00,58.92,58.92,58.53,58.59,172691.0,57.3026,57.3026,56.9233,56.9816,172691.0
2020-01-24 10:50:00,58.59,59.02,58.56,58.92,190473.0,56.9816,57.3998,56.9524,57.3026,190473.0
2020-01-24 11:00:00,58.93,59.11,58.88,59.04,274181.0,57.3123,57.4873,57.2637,57.4193,274181.0
2020-01-24 11:10:00,59.03,59.14,58.71,58.9,275283.0,57.4095,57.5165,57.0983,57.2831,275283.0
2020-01-24 11:20:00,58.9,58.95,58.75,58.9,262172.0,57.2831,57.3317,57.1372,57.2831,262172.0
2020-01-24 11:30:00,58.9,58.9,58.68,58.88,134329.0,57.2831,57.2831,57.0691,57.2637,134329.0
2020-01-24 11:40:00,58.89,58.96,58.72,58.95,173894.0,57.2734,57.3415,57.108,57.3317,173894.0
2020-01-24 11:50:00,58.95,59.21,58.95,59.17,152228.0,57.3317,57.5846,57.3317,57.5457,152228.0
2020-01-24 12:00:00,59.16,59.21,59.08,59.09,146561.0,57.536,57.5846,57.4582,57.4679,146561.0
2020-01-24 12:10:00,59.09,59.16,58.95,59.02,191191.0,57.4679,57.536,57.3317,57.3998,191191.0
2020-01-24 12:20:00,59.0,59.29,58.93,59.0,316036.0,57.3804,57.6624,57.3123,57.3804,316036.0
2020-01-24 12:30:00,59.0,59.03,58.93,58.98,136402.0,57.3804,57.4095,57.3123,57.3609,136402.0
2020-01-24 12:40:00,58.98,59.04,58.9,58.95,69647.0,57.3609,57.4193,57.2831,57.3317,69647.0
2020-01-24 12:50:00,58.95,58.96,58.85,58.96,82332.0,57.3317,57.3415,57.2345,57.3415,82332.0
2020-01-24 13:00:00,58.95,58.95,58.69,58.78,148107.0,57.3317,57.3317,57.0789,57.1664,148107.0
2020-01-24 13:10:00,58.78,58.8,58.72,58.72,40045.0,57.1664,57.1859,57.108,57.108,40045.0
2020-01-24 13:20:00,58.72,58.93,58.72,58.9,85570.0,57.108,57.3123,57.108,57.2831,85570.0
2020-01-24 13:30:00,58.9,58.91,58.64,58.69,122849.0,57.2831,57.2928,57.0302,57.0789,122849.0
2020-01-24 13:40:00,58.68,58.68,58.45,58.46,178684.0,57.0691,57.0691,56.8455,56.8552,178684.0
2020-01-24 13:50:00,58.46,58.49,58.38,58.41,131694.0,56.8552,56.8844,56.7774,56.8066,131694.0
2020-01-24 14:00:00,58.4,58.42,58.24,58.34,173465.0,56.7968,56.8163,56.6412,56.7385,173465.0
2020-01-24 14:10:00,58.34,58.35,58.09,58.11,288023.0,56.7385,56.7482,56.4953,56.5148,288023.0
2020-01-24 14:20:00,58.11,58.11,57.87,57.88,281976.0,56.5148,56.5148,56.2814,56.2911,281976.0
2020-01-24 14:30:00,57.88,58.14,57.84,58.14,298257.0,56.2911,56.544,56.2522,56.544,298257.0
2020-01-24 14:40:00,58.14,58.16,57.89,58.02,238517.0,56.544,56.5634,56.3008,56.4273,238517.0
2020-01-24 14:50:00,58.02,58.4,57.98,58.34,414370.0,56.4273,56.7968,56.3884,56.7385,414370.0
2020-01-24 15:00:00,58.34,58.75,58.34,58.69,490259.0,56.7385,57.1372,56.7385,57.0789,490259.0
2020-01-24 15:10:00,58.7,58.84,58.67,58.8,237011.0,57.0886,57.2248,57.0594,57.1859,237011.0
2020-01-24 15:20:00,58.81,58.89,58.72,58.75,175943.0,57.1956,57.2734,57.108,57.1372,175943.0
2020-01-24 15:30:00,58.74,58.82,58.5,58.5,293825.0,57.1275,57.2053,56.8941,56.8941,293825.0
2020-01-24 15:40:00,58.51,58.65,58.42,58.63,281345.0,56.9038,57.04,56.8163,57.0205,281345.0
2020-01-24 15:50:00,58.64,58.84,58.57,58.81,805095.0,57.0302,57.2248,56.9622,57.1956,805095.0
2020-01-27 09:30:00,56.49,56.66,55.62,55.96,1046563.0,54.9393,55.1046,54.0931,54.4238,1046563.0
2020-01-27 09:40:00,55.96,56.58,55.93,56.5,390583.0,54.4238,55.0268,54.3946,54.949,390583.0
2020-01-27 09:50:00,56.51,56.72,56.28,56.35,395803.0,54.9587,55.163,54.735,54.8031,395803.0
2020-01-27 10:00:00,56.34,56.36,55.85,56.02,646893.0,54.7934,54.8128,54.3168,54.4822,646893.0
2020-01-27 10:10:00,56.02,56.12,55.77,55.79,425182.0,54.4822,54.5794,54.239,54.2585,425182.0
2020-01-27 10:20:00,55.77,56.3,55.74,56.28,418398.0,54.239,54.7545,54.2099,54.735,418398.0
2020-01-27 10:30:00,56.29,56.49,56.25,56.44,305733.0,54.7448,54.9393,54.7059,54.8906,305733.0
2020-01-27 10:40:00,56.43,56.44,56.22,56.4,195684.0,54.8809,54.8906,54.6767,54.8517,195684.0
2020-01-27 10:50:00,56.41,56.45,56.01,56.12,203513.0,54.8615,54.9004,54.4724,54.5794,203513.0
2020-01-27 11:00:00,56.12,56.37,56.03,56.15,247791.0,54.5794,54.8226,54.4919,54.6086,247791.0
2020-01-27 11:10:00,56.15,56.18,56.03,56.09,284776.0,54.6086,54.6378,54.4919,54.5502,284776.0
2020-01-27 11:20:00,56.09,56.22,55.96,56.1,185550.0,54.5502,54.6767,54.4238,54.56,185550.0
2020-01-27 11:30:00,56.1,56.33,56.01,56.31,225975.0,54.56,54.7837,54.4724,54.7642,225975.0
2020-01-27 11:40:00,56.32,56.65,56.28,56.6,339334.0,54.7739,55.0949,54.735,55.0462,339334.0
2020-01-27 11:50:00,56.61,56.7,56.53,56.64,266834.0,55.056,55.1435,54.9782,55.0851,266834.0
2020-01-27 12:00:00,56.63,56.88,56.62,56.81,200894.0,55.0754,55.3186,55.0657,55.2505,200894.0
2020-01-27 12:10:00,56.8,56.84,56.55,56.55,205093.0,55.2408,55.2797,54.9976,54.9976,205093.0
2020-01-27 12:20:00,56.55,56.7,56.55,56.64,121956.0,54.9976,55.1435,54.9976,55.0851,121956.0
2020-01-27 12:30:00,56.63,56.63,56.5,56.55,90524.0,55.0754,55.0754,54.949,54.9976,90524.0
2020-01-27 12:40:00,56.54,56.65,56.54,56.62,79953.0,54.9879,55.0949,54.9879,55.0657,79953.0
2020-01-27 12:50:00,56.61,56.63,56.5,56.54,87578.0,55.056,55.0754,54.949,54.9879,87578.0
2020-01-27 13:00:00,56.53,56.71,56.52,56.56,108999.0,54.9782,55.1532,54.9684,55.0073,108999.0
2020-01-27 13:10:00,56.55,56.63,56.5,56.63,71154.0,54.9976,55.0754,54.949,55.0754,71154.0
2020-01-27 13:20:00,56.63,56.7,56.52,56.67,157576.0,55.0754,55.1435,54.9684,55.1143,157576.0
2020-01-27 13:30:00,56.67,56.83,56.62,56.81,138472.0,55.1143,55.2699,55.0657,55.2505,138472.0
2020-01-27 13:40:00,56.82,56.83,56.75,56.78,75628.0,55.2602,55.2699,55.1921,55.2213,75628.0
2020-01-27 13:50:00,56.78,56.86,56.69,56.85,109291.0,55.2213,55.2991,55.1338,55.2894,109291.0
2020-01-27 14:00:00,56.86,56.92,56.71,56.92,115224.0,55.2991,55.3575,55.1532,55.3575,115224.0
2020-01-27 14:10:00,56.92,56.99,56.89,56.94,103041.0,55.3575,55.4255,55.3283,55.3769,103041.0
2020-01-27 14:20:00,56.93,56.99,56.81,56.96,123433.0,55.3672,55.4255,55.2505,55.3964,123433.0
2020-01-27 14:30:00,56.95,56.98,56.78,56.86,112233.0,55.3866,55.4158,55.2213,55.2991,112233.0
2020-01-27 14:40:00,56.86,56.93,56.82,56.89,138533.0,55.2991,55.3672,55.2602,55.3283,138533.0
2020-01-27 14:50:00,56.89,56.92,56.8,56.91,169623.0,55.3283,55.3575,55.2408,55.3477,169623.0
2020-01-27 15:00:00,56.91,56.96,56.86,56.88,113702.0,55.3477,55.3964,55.2991,55.3186,113702.0
2020-01-27 15:10:00,56.89,57.16,56.85,57.14,198918.0,55.3283,55.5909,55.2894,55.5714,198918.0
2020-01-27 15:20:00,57.13,57.18,57.02,57.08,190219.0,55.5617,55.6103,55.4547,55.5131,190219.0
2020-01-27 15:30:00,57.09,57.1,56.93,56.94,246286.0,55.5228,55.5325,55.3672,55.3769,246286.0
2020-01-27 15:40:00,56.94,56.94,56.78,56.8,203718.0,55.3769,55.3769,55.2213,55.2408,203718.0
2020-01-27 15:50:00,56.8,56.88,56.75,56.82,737638.0,55.2408,55.3186,55.1921,55.2602,737638.0
2020-01-28 09:30:00,57.55,57.8,57.23,57.28,299611.0,55.9702,56.2133,55.659,55.7076,299611.0
2020-01-28 09:40:00,57.27,57.28,56.85,56.86,150948.0,55.6979,55.7076,55.2894,55.2991,150948.0
2020-01-28 09:50:00,56.88,57.2,56.75,57.19,122521.0,55.3186,55.6298,55.1921,55.6201,122521.0
2020-01-28 10:00:00,57.19,57.43,57.19,57.42,135572.0,55.6201,55.8535,55.6201,55.8437,135572.0
2020-01-28 10:10:00,57.42,57.47,57.26,57.4,81437.0,55.8437,55.8924,55.6881,55.8243,81437.0
2020-01-28 10:20:00,57.41,57.52,57.34,57.41,111478.0,55.834,55.941,55.7659,55.834,111478.0
2020-01-28 10:30:00,57.41,57.43,57.33,57.34,64496.0,55.834,55.8535,55.7562,55.7659,64496.0
2020-01-28 10:40:00,57.35,57.51,57.35,57.4,68969.0,55.7757,55.9313,55.7757,55.8243,68969.0
2020-01-28 10:50:00,57.41,57.48,57.37,57.47,90300.0,55.834,55.9021,55.7951,55.8924,90300.0
2020-01-28 11:00:00,57.46,57.46,57.17,57.22,121172.0,55.8826,55.8826,55.6006,55.6492,121172.0
2020-01-28 11:10:00,57.22,57.3,57.12,57.21,90284.0,55.6492,55.727,55.552,55.6395,90284.0
2020-01-28 11:20:00,57.19,57.27,57.17,57.22,99919.0,55.6201,55.6979,55.6006,55.6492,99919.0
2020-01-28 11:30:00,57.21,57.4,57.2,57.35,48803.0,55.6395,55.8243,55.6298,55.7757,48803.0
2020-01-28 11:40:00,57.35,57.36,57.2,57.2,82940.0,55.7757,55.7854,55.6298,55.6298,82940.0
2020-01-28 11:50:00,57.21,57.44,57.21,57.43,48474.0,55.6395,55.8632,55.6395,55.8535,48474.0
2020-01-28 12:00:00,57.42,57.58,57.4,57.56,90100.0,55.8437,55.9993,55.8243,55.9799,90100.0
2020-01-28 12:10:00,57.55,57.66,57.53,57.64,104379.0,55.9702,56.0771,55.9507,56.0577,104379.0
2020-01-28 12:20:00,57.65,57.67,57.41,57.48,285123.0,56.0674,56.0869,55.834,55.9021,285123.0
2020-01-28 12:30:00,57.49,57.6,57.44,57.5,76578.0,55.9118,56.0188,55.8632,55.9215,76578.0
2020-01-28 12:40:00,57.5,57.63,57.49,57.58,91998.0,55.9215,56.048,55.9118,55.9993,91998.0
2020-01-28 12:50:00,57.59,57.7,57.59,57.63,99188.0,56.0091,56.116,56.0091,56.048,99188.0
2020-01-28 13:00:00,57.63,57.66,57.56,57.6,72182.0,56.048,56.0771,55.9799,56.0188,72182.0
2020-01-28 13:10:00,57.59,57.7,57.59,57.67,65775.0,56.0091,56.116,56.0091,56.0869,65775.0
2020-01-28 13:20:00,57.67,57.79,57.63,57.77,130275.0,56.0869,56.2036,56.048,56.1841,130275.0
2020-01-28 13:30:00,57.75,57.77,57.66,57.76,88621.0,56.1647,56.1841,56.0771,56.1744,88621.0
2020-01-28 13:40:00,57.76,57.88,57.75,57.84,157351.0,56.1744,56.2911,56.1647,56.2522,157351.0
2020-01-28 13:50:00,57.85,57.85,57.74,57.77,53552.0,56.2619,56.2619,56.155,56.1841,53552.0
2020-01-28 14:00:00,57.78,57.82,57.75,57.76,46926.0,56.1939,56.2328,56.1647,56.1744,46926.0
2020-01-28 14:10:00,57.76,57.91,57.76,57.88,86677.0,56.1744,56.3203,56.1744,56.2911,86677.0
2020-01-28 14:20:00,57.88,57.88,57.79,57.86,137815.0,56.2911,56.2911,56.2036,56.2717,137815.0
2020-01-28 14:30:00,57.87,57.96,57.84,57.93,94110.0,56.2814,56.3689,56.2522,56.3397,94110.0
2020-01-28 14:40:00,57.94,57.97,57.85,57.87,75562.0,56.3495,56.3786,56.2619,56.2814,75562.0
2020-01-28 14:50:00,57.87,57.88,57.78,57.8,60389.0,56.2814,56.2911,56.1939,56.2133,60389.0
2020-01-28 15:00:00,57.8,57.81,57.72,57.76,66105.0,56.2133,56.223,56.1355,56.1744,66105.0
2020-01-28 15:10:00,57.76,57.76,57.64,57.71,78360.0,56.1744,56.1744,56.0577,56.1258,78360.0
2020-01-28 15:20:00,57.71,57.75,57.68,57.75,90563.0,56.1258,56.1647,56.0966,56.1647,90563.0
2020-01-28 15:30:00,57.74,57.76,57.62,57.63,259420.0,56.155,56.1744,56.0382,56.048,259420.0
2020-01-28 15:40:00,57.64,57.68,57.55,57.62,199715.0,56.0577,56.0966,55.9702,56.0382,199715.0
2020-01-28 15:50:00,57.62,57.65,57.45,57.48,479381.0,56.0382,56.0674,55.8729,55.9021,479381.0
2020-01-29 09:30:00,57.64,57.8,57.25,57.6,269457.0,56.0577,56.2133,55.6784,56.0188,269457.0
2020-01-29 09:40:00,57.6,57.68,57.42,57.5,162074.0,56.0188,56.0966,55.8437,55.9215,162074.0
2020-01-29 09:50:00,57.5,57.55,57.06,57.12,263510.0,55.9215,55.9702,55.4936,55.552,263510.0
2020-01-29 10:00:00,57.1,57.13,56.74,56.92,284702.0,55.5325,55.5617,55.1824,55.3575,284702.0
2020-01-29 10:10:00,56.92,57.11,56.87,57.03,138764.0,55.3575,55.5422,55.3088,55.4644,138764.0
2020-01-29 10:20:00,57.03,57.13,56.91,57.09,166593.0,55.4644,55.5617,55.3477,55.5228,166593.0
2020-01-29 10:30:00,57.09,57.11,56.93,57.02,66895.0,55.5228,55.5422,55.3672,55.4547,66895.0
2020-01-29 10:40:00,57.03,57.15,57.02,57.07,73120.0,55.4644,55.5811,55.4547,55.5033,73120.0
2020-01-29 10:50:00,57.06,57.16,57.04,57.13,67327.0,55.4936,55.5909,55.4742,55.5617,67327.0
2020-01-29 11:00:00,57.12,57.19,57.03,57.09,96061.0,55.552,55.6201,55.4644,55.5228,96061.0
2020-01-29 11:10:00,57.09,57.1,56.99,57.05,76825.0,55.5228,55.5325,55.4255,55.4839,76825.0
2020-01-29 11:20:00,57.06,57.2,56.99,57.04,139358.0,55.4936,55.6298,55.4255,55.4742,139358.0
2020-01-29 11:30:00,57.03,57.03,56.85,56.9,75073.0,55.4644,55.4644,55.2894,55.338,75073.0
2020-01-29 11:40:00,56.91,56.99,56.79,56.99,94909.0,55.3477,55.4255,55.231,55.4255,94909.0
2020-01-29 11:50:00,56.98,57.07,56.86,57.04,100286.0,55.4158,55.5033,55.2991,55.4742,100286.0
2020-01-29 12:00:00,57.04,57.12,56.98,57.07,72739.0,55.4742,55.552,55.4158,55.5033,72739.0
2020-01-29 12:10:00,57.07,57.1,57.0,57.03,51812.0,55.5033,55.5325,55.4353,55.4644,51812.0
2020-01-29 12:20:00,57.02,57.07,57.0,57.07,29627.0,55.4547,55.5033,55.4353,55.5033,29627.0
2020-01-29 12:30:00,57.07,57.09,57.03,57.04,39029.0,55.5033,55.5228,55.4644,55.4742,39029.0
2020-01-29 12:40:00,57.05,57.07,56.93,56.93,50156.0,55.4839,55.5033,55.3672,55.3672,50156.0
2020-01-29 12:50:00,56.94,56.95,56.89,56.94,45891.0,55.3769,55.3866,55.3283,55.3769,45891.0
2020-01-29 13:00:00,56.93,56.93,56.81,56.82,37880.0,55.3672,55.3672,55.2505,55.2602,37880.0
2020-01-29 13:10:00,56.82,56.93,56.8,56.91,48643.0,55.2602,55.3672,55.2408,55.3477,48643.0
2020-01-29 13:20:00,56.91,56.91,56.85,56.9,45920.0,55.3477,55.3477,55.2894,55.338,45920.0
2020-01-29 13:30:00,56.91,56.94,56.85,56.91,42833.0,55.3477,55.3769,55.2894,55.3477,42833.0
2020-01-29 13:40:00,56.92,57.03,56.87,56.96,102820.0,55.3575,55.4644,55.3088,55.3964,102820.0
2020-01-29 13:50:00,56.96,57.14,56.94,57.09,117933.0,55.3964,55.5714,55.3769,55.5228,117933.0
2020-01-29 14:00:00,57.09,57.15,57.0,57.0,50524.0,55.5228,55.5811,55.4353,55.4353,50524.0
2020-01-29 14:10:00,56.99,57.12,56.97,57.0,116287.0,55.4255,55.552,55.4061,55.4353,116287.0
2020-01-29 14:20:00,57.0,57.01,56.88,56.89,56904.0,55.4353,55.445,55.3186,55.3283,56904.0
2020-01-29 14:30:00,56.89,56.91,56.85,56.87,66560.0,55.3283,55.3477,55.2894,55.3088,66560.0
2020-01-29 14:40:00,56.87,56.88,56.76,56.8,102483.0,55.3088,55.3186,55.2019,55.2408,102483.0
2020-01-29 14:50:00,56.8,56.82,56.71,56.71,103826.0,55.2408,55.2602,55.1532,55.1532,103826.0
2020-01-29 15:00:00,56.72,56.76,56.6,56.76,142111.0,55.163,55.2019,55.0462,55.2019,142111.0
2020-01-29 15:10:00,56.76,56.84,56.69,56.71,126048.0,55.2019,55.2797,55.1338,55.1532,126048.0
2020-01-29 15:20:00,56.7,56.76,56.58,56.76,115157.0,55.1435,55.2019,55.0268,55.2019,115157.0
2020-01-29 15:30:00,56.75,56.79,56.69,56.72,138901.0,55.1921,55.231,55.1338,55.163,138901.0
2020-01-29 15:40:00,56.71,56.71,56.62,56.68,147034.0,55.1532,55.1532,55.0657,55.1241,147034.0
2020-01-29 15:50:00,56.67,56.69,56.57,56.65,385525.0,55.1143,55.1338,55.0171,55.0949,385525.0
2020-01-30 09:30:00,55.65,56.53,55.65,56.39,325818.0,54.1223,54.9782,54.1223,54.842,325818.0
2020-01-30 09:40:00,56.4,56.9,56.34,56.84,208734.0,54.8517,55.338,54.7934,55.2797,208734.0
2020-01-30 09:50:00,56.83,56.86,56.39,56.49,186533.0,55.2699,55.2991,54.842,54.9393,186533.0
2020-01-30 10:00:00,56.49,56.63,56.43,56.6,91342.0,54.9393,55.0754,54.8809,55.0462,91342.0
2020-01-30 10:10:00,56.58,56.58,56.32,56.45,150734.0,55.0268,55.0268,54.7739,54.9004,150734.0
2020-01-30 10:20:00,56.45,56.61,56.41,56.6,78937.0,54.9004,55.056,54.8615,55.0462,78937.0
2020-01-30 10:30:00,56.6,56.61,56.19,56.19,121654.0,55.0462,55.056,54.6475,54.6475,121654.0
2020-01-30 10:40:00,56.19,56.22,56.03,56.15,204855.0,54.6475,54.6767,54.4919,54.6086,204855.0
2020-01-30 10:50:00,56.14,56.18,55.98,56.07,120009.0,54.5989,54.6378,54.4433,54.5308,120009.0
2020-01-30 11:00:00,56.07,56.15,56.01,56.09,55508.0,54.5308,54.6086,54.4724,54.5502,55508.0
2020-01-30 11:10:00,56.09,56.29,56.09,56.23,69645.0,54.5502,54.7448,54.5502,54.6864,69645.0
2020-01-30 11:20:00,56.23,56.43,56.2,56.35,58432.0,54.6864,54.8809,54.6572,54.8031,58432.0
2020-01-30 11:30:00,56.35,56.44,56.26,56.4,40301.0,54.8031,54.8906,54.7156,54.8517,40301.0
2020-01-30 11:40:00,56.4,56.5,56.35,56.43,58187.0,54.8517,54.949,54.8031,54.8809,58187.0
2020-01-30 11:50:00,56.44,56.54,56.41,56.41,57141.0,54.8906,54.9879,54.8615,54.8615,57141.0
2020-01-30 12:00:00,56.4,56.43,56.35,56.36,47198.0,54.8517,54.8809,54.8031,54.8128,47198.0
2020-01-30 12:10:00,56.36,56.37,56.27,56.34,41655.0,54.8128,54.8226,54.7253,54.7934,41655.0
2020-01-30 12:20:00,56.34,56.34,56.2,56.23,50882.0,54.7934,54.7934,54.6572,54.6864,50882.0
2020-01-30 12:30:00,56.23,56.31,56.05,56.14,171042.0,54.6864,54.7642,54.5113,54.5989,171042.0
2020-01-30 12:40:00,56.14,56.16,56.03,56.04,92329.0,54.5989,54.6183,54.4919,54.5016,92329.0
2020-01-30 12:50:00,56.05,56.18,56.03,56.1,74671.0,54.5113,54.6378,54.4919,54.56,74671.0
2020-01-30 13:00:00,56.1,56.14,56.0,56.05,42682.0,54.56,54.5989,54.4627,54.5113,42682.0
2020-01-30 13:10:00,56.06,56.18,56.03,56.07,34951.0,54.5211,54.6378,54.4919,54.5308,34951.0
2020-01-30 13:20:00,56.07,56.17,56.05,56.16,48929.0,54.5308,54.6281,54.5113,54.6183,48929.0
2020-01-30 13:30:00,56.16,56.23,56.09,56.16,38970.0,54.6183,54.6864,54.5502,54.6183,38970.0
2020-01-30 13:40:00,56.16,56.25,56.14,56.23,110474.0,54.6183,54.7059,54.5989,54.6864,110474.0
2020-01-30 13:50:00,56.22,56.45,56.18,56.45,77803.0,54.6767,54.9004,54.6378,54.9004,77803.0
2020-01-30 14:00:00,56.45,56.46,56.32,56.38,83169.0,54.9004,54.9101,54.7739,54.8323,83169.0
2020-01-30 14:10:00,56.36,56.45,56.35,56.43,30031.0,54.8128,54.9004,54.8031,54.8809,30031.0
2020-01-30 14:20:00,56.44,56.48,56.34,56.48,39990.0,54.8906,54.9295,54.7934,54.9295,39990.0
2020-01-30 14:30:00,56.48,56.48,56.3,56.35,35905.0,54.9295,54.9295,54.7545,54.8031,35905.0
2020-01-30 14:40:00,56.35,56.6,56.11,56.42,175602.0,54.8031,55.0462,54.5697,54.8712,175602.0
2020-01-30 14:50:00,56.41,56.76,56.36,56.76,212407.0,54.8615,55.2019,54.8128,55.2019,212407.0
2020-01-30 15:00:00,56.77,57.03,56.74,56.77,222730.0,55.2116,55.4644,55.1824,55.2116,222730.0
2020-01-30 15:10:00,56.78,56.97,56.72,56.95,180436.0,55.2213,55.4061,55.163,55.3866,180436.0
2020-01-30 15:20:00,56.97,57.04,56.88,56.92,204317.0,55.4061,55.4742,55.3186,55.3575,204317.0
2020-01-30 15:30:00,56.91,56.98,56.82,56.87,145616.0,55.3477,55.4158,55.2602,55.3088,145616.0
2020-01-30 15:40:00,56.87,57.18,56.85,57.15,215917.0,55.3088,55.6103,55.2894,55.5811,215917.0
2020-01-30 15:50:00,57.16,57.16,57.04,57.1,430761.0,55.5909,55.5909,55.4742,55.5325,430761.0
2020-01-31 09:30:00,56.7,57.08,56.51,56.98,319792.0,55.1435,55.5131,54.9587,55.4158,319792.0
2020-01-31 09:40:00,56.97,56.99,56.51,56.62,130411.0,55.4061,55.4255,54.9587,55.0657,130411.0
2020-01-31 09:50:00,56.67,56.76,56.46,56.58,91944.0,55.1143,55.2019,54.9101,55.0268,91944.0
2020-01-31 10:00:00,56.6,56.73,56.21,56.3,241583.0,55.0462,55.1727,54.667,54.7545,241583.0
2020-01-31 10:10:00,56.3,56.4,56.07,56.35,263650.0,54.7545,54.8517,54.5308,54.8031,263650.0
2020-01-31 10:20:00,56.36,56.42,56.1,56.1,189408.0,54.8128,54.8712,54.56,54.56,189408.0
2020-01-31 10:30:00,56.11,56.33,56.09,56.25,131262.0,54.5697,54.7837,54.5502,54.7059,131262.0
2020-01-31 10:40:00,56.23,56.36,56.06,56.11,152138.0,54.6864,54.8128,54.5211,54.5697,152138.0
2020-01-31 10:50:00,56.1,56.23,56.0,56.14,135512.0,54.56,54.6864,54.4627,54.5989,135512.0
2020-01-31 11:00:00,56.14,56.18,55.95,55.98,117033.0,54.5989,54.6378,54.4141,54.4433,117033.0
2020-01-31 11:10:00,55.98,56.07,55.81,56.03,126089.0,54.4433,54.5308,54.2779,54.4919,126089.0
2020-01-31 11:20:00,56.02,56.02,55.73,55.83,271644.0,54.4822,54.4822,54.2001,54.2974,271644.0
2020-01-31 11:30:00,55.83,55.84,55.6,55.69,176334.0,54.2974,54.3071,54.0737,54.1612,176334.0
2020-01-31 11:40:00,55.68,55.97,55.66,55.96,144485.0,54.1515,54.4335,54.1321,54.4238,144485.0
2020-01-31 11:50:00,55.96,56.04,55.93,55.99,125606.0,54.4238,54.5016,54.3946,54.453,125606.0
2020-01-31 12:00:00,56.0,56.04,55.88,55.95,185284.0,54.4627,54.5016,54.346,54.4141,185284.0
2020-01-31 12:10:00,55.95,55.98,55.88,55.91,112027.0,54.4141,54.4433,54.346,54.3752,112027.0
2020-01-31 12:20:00,55.91,56.1,55.91,56.05,250234.0,54.3752,54.56,54.3752,54.5113,250234.0
2020-01-31 12:30:00,56.04,56.08,55.79,55.82,137968.0,54.5016,54.5405,54.2585,54.2877,137968.0
2020-01-31 12:40:00,55.82,55.93,55.58,55.63,217353.0,54.2877,54.3946,54.0542,54.1029,217353.0
2020-01-31 12:50:00,55.63,55.85,55.51,55.75,150475.0,54.1029,54.3168,53.9862,54.2196,150475.0
2020-01-31 13:00:00,55.76,56.0,55.74,55.88,117095.0,54.2293,54.4627,54.2099,54.346,117095.0
2020-01-31 13:10:00,55.89,55.89,55.71,55.74,77306.0,54.3557,54.3557,54.1807,54.2099,77306.0
2020-01-31 13:20:00,55.73,55.89,55.71,55.88,84213.0,54.2001,54.3557,54.1807,54.346,84213.0
2020-01-31 13:30:00,55.86,55.9,55.74,55.83,80433.0,54.3266,54.3655,54.2099,54.2974,80433.0
2020-01-31 13:40:00,55.83,55.92,55.78,55.82,53422.0,54.2974,54.3849,54.2488,54.2877,53422.0
2020-01-31 13:50:00,55.83,56.0,55.76,55.97,101648.0,54.2974,54.4627,54.2293,54.4335,101648.0
2020-01-31 14:00:00,55.97,56.07,55.89,55.91,60603.0,54.4335,54.5308,54.3557,54.3752,60603.0
2020-01-31 14:10:00,55.91,55.97,55.82,55.86,65167.0,54.3752,54.4335,54.2877,54.3266,65167.0
2020-01-31 14:20:00,55.84,55.85,55.7,55.78,128932.0,54.3071,54.3168,54.171,54.2488,128932.0
2020-01-31 14:30:00,55.77,55.88,55.73,55.77,89449.0,54.239,54.346,54.2001,54.239,89449.0
2020-01-31 14:40:00,55.77,55.79,55.65,55.66,132050.0,54.239,54.2585,54.1223,54.1321,132050.0
2020-01-31 14:50:00,55.66,55.77,55.64,55.71,93838.0,54.1321,54.239,54.1126,54.1807,93838.0
2020-01-31 15:00:00,55.71,55.77,55.65,55.66,153994.0,54.1807,54.239,54.1223,54.1321,153994.0
2020-01-31 15:10:00,55.65,55.71,55.6,55.68,116753.0,54.1223,54.1807,54.0737,54.1515,116753.0
2020-01-31 15:20:00,55.68,55.73,55.52,55.53,145349.0,54.1515,54.2001,53.9959,54.0056,145349.0
2020-01-31 15:30:00,55.53,55.61,55.47,55.49,210913.0,54.0056,54.0834,53.9473,53.9667,210913.0
2020-01-31 15:40:00,55.5,55.78,55.43,55.59,412828.0,53.9764,54.2488,53.9084,54.064,412828.0
2020-01-31 15:50:00,55.59,55.82,55.59,55.74,913640.0,54.064,54.2877,54.064,54.2099,913640.0
2020-02-03 09:30:00,56.2,56.88,56.14,56.62,395489.0,54.6572,55.3186,54.5989,55.0657,395489.0
2020-02-03 09:40:00,56.63,56.9,56.63,56.88,194681.0,55.0754,55.338,55.0754,55.3186,194681.0
2020-02-03 09:50:00,56.88,57.08,56.73,57.07,154797.0,55.3186,55.5131,55.1727,55.5033,154797.0
2020-02-03 10:00:00,57.07,57.25,56.94,56.97,199218.0,55.5033,55.6784,55.3769,55.4061,199218.0
2020-02-03 10:10:00,56.97,57.1,56.97,57.0,105795.0,55.4061,55.5325,55.4061,55.4353,105795.0
2020-02-03 10:20:00,57.0,57.09,56.99,57.04,80169.0,55.4353,55.5228,55.4255,55.4742,80169.0
2020-02-03 10:30:00,57.03,57.05,56.98,57.0,70279.0,55.4644,55.4839,55.4158,55.4353,70279.0
2020-02-03 10:40:00,56.99,57.07,56.83,56.88,133897.0,55.4255,55.5033,55.2699,55.3186,133897.0
2020-02-03 10:50:00,56.89,56.89,56.71,56.75,108644.0,55.3283,55.3283,55.1532,55.1921,108644.0
2020-02-03 11:00:00,56.75,56.77,56.57,56.72,107366.0,55.1921,55.2116,55.0171,55.163,107366.0
2020-02-03 11:10:00,56.73,56.74,56.58,56.61,67266.0,55.1727,55.1824,55.0268,55.056,67266.0
2020-02-03 11:20:00,56.6,56.67,56.56,56.56,59577.0,55.0462,55.1143,55.0073,55.0073,59577.0
2020-02-03 11:30:00,56.57,56.62,56.41,56.41,94060.0,55.0171,55.0657,54.8615,54.8615,94060.0
2020-02-03 11:40:00,56.41,56.42,56.21,56.27,162277.0,54.8615,54.8712,54.667,54.7253,162277.0
2020-02-03 11:50:00,56.27,56.39,56.23,56.38,138254.0,54.7253,54.842,54.6864,54.8323,138254.0
2020-02-03 12:00:00,56.38,56.51,56.34,56.35,105763.0,54.8323,54.9587,54.7934,54.8031,105763.0
2020-02-03 12:10:00,56.34,56.45,56.33,56.42,49198.0,54.7934,54.9004,54.7837,54.8712,49198.0
2020-02-03 12:20:00,56.43,56.54,56.4,56.4,185818.0,54.8809,54.9879,54.8517,54.8517,185818.0
2020-02-03 12:30:00,56.39,56.4,56.31,56.38,42607.0,54.842,54.8517,54.7642,54.8323,42607.0
2020-02-03 12:40:00,56.38,56.4,56.33,56.38,38723.0,54.8323,54.8517,54.7837,54.8323,38723.0
2020-02-03 12:50:00,56.39,56.41,56.34,56.39,36308.0,54.842,54.8615,54.7934,54.842,36308.0
2020-02-03 13:00:00,56.39,56.39,56.3,56.31,44936.0,54.842,54.842,54.7545,54.7642,44936.0
2020-02-03 13:10:00,56.32,56.39,56.22,56.38,59867.0,54.7739,54.842,54.6767,54.8323,59867.0
2020-02-03 13:20:00,56.38,56.4,56.32,56.33,37239.0,54.8323,54.8517,54.7739,54.7837,37239.0
2020-02-03 13:30:00,56.33,56.43,56.31,56.43,44180.0,54.7837,54.8809,54.7642,54.8809,44180.0
2020-02-03 13:40:00,56.43,56.45,56.34,56.41,84994.0,54.8809,54.9004,54.7934,54.8615,84994.0
2020-02-03 13:50:00,56.41,56.42,56.34,56.4,39005.0,54.8615,54.8712,54.7934,54.8517,39005.0
2020-02-03 14:00:00,56.4,56.41,56.36,56.38,110779.0,54.8517,54.8615,54.8128,54.8323,110779.0
2020-02-03 14:10:00,56.38,56.38,56.2,56.27,142850.0,54.8323,54.8323,54.6572,54.7253,142850.0
2020-02-03 14:20:00,56.27,56.34,56.23,56.25,57099.0,54.7253,54.7934,54.6864,54.7059,57099.0
2020-02-03 14:30:00,56.25,56.3,56.2,56.27,119033.0,54.7059,54.7545,54.6572,54.7253,119033.0
2020-02-03 14:40:00,56.27,56.35,56.18,56.35,157868.0,54.7253,54.8031,54.6378,54.8031,157868.0
2020-02-03 14:50:00,56.35,56.43,56.26,56.27,90443.0,54.8031,54.8809,54.7156,54.7253,90443.0
2020-02-03 15:00:00,56.26,56.28,56.18,56.21,228576.0,54.7156,54.735,54.6378,54.667,228576.0
2020-02-03 15:10:00,56.22,56.23,56.14,56.15,102754.0,54.6767,54.6864,54.5989,54.6086,102754.0
2020-02-03 15:20:00,56.15,56.28,56.12,56.21,148163.0,54.6086,54.735,54.5794,54.667,148163.0
2020-02-03 15:30:00,56.21,56.27,56.18,56.22,160414.0,54.667,54.7253,54.6378,54.6767,160414.0
2020-02-03 15:40:00,56.22,56.23,56.12,56.13,120936.0,54.6767,54.6864,54.5794,54.5891,120936.0
2020-02-03 15:50:00,56.14,56.19,56.0,56.04,535423.0,54.5989,54.6475,54.4627,54.5016,535423.0
2020-02-04 09:30:00,57.18,57.91,57.15,57.51,539268.0,55.6103,56.3203,55.5811,55.9313,539268.0
2020-02-04 09:40:00,57.52,57.73,57.5,57.61,203147.0,55.941,56.1452,55.9215,56.0285,203147.0
2020-02-04 09:50:00,57.61,57.92,57.56,57.89,192774.0,56.0285,56.33,55.9799,56.3008,192774.0
2020-02-04 10:00:00,57.91,57.97,57.77,57.94,183085.0,56.3203,56.3786,56.1841,56.3495,183085.0
2020-02-04 10:10:00,57.93,57.99,57.81,57.94,108468.0,56.3397,56.3981,56.223,56.3495,108468.0
2020-02-04 10:20:00,57.93,58.08,57.87,58.07,134408.0,56.3397,56.4856,56.2814,56.4759,134408.0
2020-02-04 10:30:00,58.07,58.18,58.04,58.1,99525.0,56.4759,56.5829,56.4467,56.5051,99525.0
2020-02-04 10:40:00,58.1,58.27,58.1,58.26,192767.0,56.5051,56.6704,56.5051,56.6607,192767.0
2020-02-04 10:50:00,58.25,58.31,58.16,58.2,145100.0,56.651,56.7093,56.5634,56.6023,145100.0
2020-02-04 11:00:00,58.21,58.38,58.18,58.33,120255.0,56.612,56.7774,56.5829,56.7288,120255.0
2020-02-04 11:10:00,58.31,58.34,58.21,58.28,90373.0,56.7093,56.7385,56.612,56.6801,90373.0
2020-02-04 11:20:00,58.29,58.4,58.26,58.29,108555.0,56.6899,56.7968,56.6607,56.6899,108555.0
2020-02-04 11:30:00,58.29,58.3,58.15,58.21,108964.0,56.6899,56.6996,56.5537,56.612,108964.0
2020-02-04 11:40:00,58.21,58.22,58.02,58.03,84648.0,56.612,56.6218,56.4273,56.437,84648.0
2020-02-04 11:50:00,58.04,58.2,58.03,58.2,113884.0,56.4467,56.6023,56.437,56.6023,113884.0
2020-02-04 12:00:00,58.2,58.2,58.1,58.17,42778.0,56.6023,56.6023,56.5051,56.5731,42778.0
2020-02-04 12:10:00,58.16,58.17,58.02,58.09,57851.0,56.5634,56.5731,56.4273,56.4953,57851.0
2020-02-04 12:20:00,58.1,58.14,58.05,58.05,40329.0,56.5051,56.544,56.4564,56.4564,40329.0
2020-02-04 12:30:00,58.05,58.1,58.01,58.01,36141.0,56.4564,56.5051,56.4175,56.4175,36141.0
2020-02-04 12:40:00,58.01,58.04,57.97,57.99,44080.0,56.4175,56.4467,56.3786,56.3981,44080.0
2020-02-04 12:50:00,57.99,58.03,57.96,58.02,67921.0,56.3981,56.437,56.3689,56.4273,67921.0
2020-02-04 13:00:00,58.03,58.04,57.95,57.96,69103.0,56.437,56.4467,56.3592,56.3689,69103.0
2020-02-04 13:10:00,57.96,58.0,57.94,57.96,63900.0,56.3689,56.4078,56.3495,56.3689,63900.0
2020-02-04 13:20:00,57.95,57.96,57.81,57.85,122264.0,56.3592,56.3689,56.223,56.2619,122264.0
2020-02-04 13:30:00,57.86,57.98,57.79,57.96,70918.0,56.2717,56.3884,56.2036,56.3689,70918.0
2020-02-04 13:40:00,57.95,58.04,57.93,58.0,39405.0,56.3592,56.4467,56.3397,56.4078,39405.0
2020-02-04 13:50:00,58.0,58.17,57.97,58.15,68789.0,56.4078,56.5731,56.3786,56.5537,68789.0
2020-02-04 14:00:00,58.15,58.2,58.12,58.19,63032.0,56.5537,56.6023,56.5245,56.5926,63032.0
2020-02-04 14:10:00,58.19,58.23,58.16,58.19,96466.0,56.5926,56.6315,56.5634,56.5926,96466.0
2020-02-04 14:20:00,58.2,58.23,58.03,58.05,66674.0,56.6023,56.6315,56.437,56.4564,66674.0
2020-02-04 14:30:00,58.04,58.09,57.97,58.04,65883.0,56.4467,56.4953,56.3786,56.4467,65883.0
2020-02-04 14:40:00,58.05,58.06,57.98,58.01,66249.0,56.4564,56.4662,56.3884,56.4175,66249.0
2020-02-04 14:50:00,58.02,58.05,57.98,57.98,61126.0,56.4273,56.4564,56.3884,56.3884,61126.0
2020-02-04 15:00:00,57.98,58.03,57.95,57.97,45311.0,56.3884,56.437,56.3592,56.3786,45311.0
2020-02-04 15:10:00,57.96,58.0,57.87,57.94,100619.0,56.3689,56.4078,56.2814,56.3495,100619.0
2020-02-04 15:20:00,57.94,58.02,57.93,57.98,115456.0,56.3495,56.4273,56.3397,56.3884,115456.0
2020-02-04 15:30:00,57.98,58.1,57.98,58.08,206327.0,56.3884,56.5051,56.3884,56.4856,206327.0
2020-02-04 15:40:00,58.08,58.15,58.01,58.14,234635.0,56.4856,56.5537,56.4175,56.544,234635.0
2020-02-04 15:50:00,58.14,58.14,57.89,57.93,469823.0,56.544,56.544,56.3008,56.3397,469823.0
2020-02-05 09:30:00,58.97,59.18,58.72,59.16,339176.0,57.3512,57.5554,57.108,57.536,339176.0
2020-02-05 09:40:00,59.17,59.25,58.84,58.97,448506.0,57.5457,57.6235,57.2248,57.3512,448506.0
2020-02-05 09:50:00,58.97,59.18,58.68,58.7,348997.0,57.3512,57.5554,57.0691,57.0886,348997.0
2020-02-05 10:00:00,58.7,58.87,58.67,58.77,66277.0,57.0886,57.2539,57.0594,57.1567,66277.0
2020-02-05 10:10:00,58.77,58.83,58.59,58.69,97427.0,57.1567,57.215,56.9816,57.0789,97427.0
2020-02-05 10:20:00,58.71,58.93,58.68,58.82,206957.0,57.0983,57.3123,57.0691,57.2053,206957.0
2020-02-05 10:30:00,58.8,58.84,58.67,58.74,122529.0,57.1859,57.2248,57.0594,57.1275,122529.0
2020-02-05 10:40:00,58.72,58.89,58.69,58.82,93079.0,57.108,57.2734,57.0789,57.2053,93079.0
2020-02-05 10:50:00,58.81,59.1,58.81,59.07,137132.0,57.1956,57.4776,57.1956,57.4484,137132.0
2020-02-05 11:00:00,59.07,59.11,58.98,59.06,148959.0,57.4484,57.4873,57.3609,57.4387,148959.0
2020-02-05 11:10:00,59.07,59.23,59.06,59.23,155784.0,57.4484,57.604,57.4387,57.604,155784.0
2020-02-05 11:20:00,59.22,59.24,59.13,59.2,86530.0,57.5943,57.6138,57.5068,57.5749,86530.0
2020-02-05 11:30:00,59.19,59.25,59.14,59.2,86823.0,57.5651,57.6235,57.5165,57.5749,86823.0
2020-02-05 11:40:00,59.2,59.27,59.12,59.25,114590.0,57.5749,57.643,57.4971,57.6235,114590.0
2020-02-05 11:50:00,59.25,59.3,59.19,59.25,70699.0,57.6235,57.6721,57.5651,57.6235,70699.0
2020-02-05 12:00:00,59.25,59.25,59.13,59.18,56494.0,57.6235,57.6235,57.5068,57.5554,56494.0
2020-02-05 12:10:00,59.18,59.2,59.12,59.12,35212.0,57.5554,57.5749,57.4971,57.4971,35212.0
2020-02-05 12:20:00,59.12,59.13,59.01,59.01,38325.0,57.4971,57.5068,57.3901,57.3901,38325.0
2020-02-05 12:30:00,59.01,59.03,58.9,59.03,95765.0,57.3901,57.4095,57.2831,57.4095,95765.0
2020-02-05 12:40:00,59.02,59.05,58.94,59.04,56895.0,57.3998,57.429,57.322,57.4193,56895.0
2020-02-05 12:50:00,59.03,59.1,59.01,59.08,71250.0,57.4095,57.4776,57.3901,57.4582,71250.0
2020-02-05 13:00:00,59.07,59.11,59.02,59.09,37120.0,57.4484,57.4873,57.3998,57.4679,37120.0
2020-02-05 13:10:00,59.09,59.11,59.02,59.1,34674.0,57.4679,57.4873,57.3998,57.4776,34674.0
2020-02-05 13:20:00,59.09,59.1,59.03,59.04,37472.0,57.4679,57.4776,57.4095,57.4193,37472.0
2020-02-05 13:30:00,59.04,59.04,58.95,59.0,47099.0,57.4193,57.4193,57.3317,57.3804,47099.0
2020-02-05 13:40:00,59.0,59.05,58.97,59.0,45519.0,57.3804,57.429,57.3512,57.3804,45519.0
2020-02-05 13:50:00,59.0,59.0,58.89,58.9,47975.0,57.3804,57.3804,57.2734,57.2831,47975.0
2020-02-05 14:00:00,58.9,58.92,58.79,58.82,93653.0,57.2831,57.3026,57.1761,57.2053,93653.0
2020-02-05 14:10:00,58.81,58.89,58.76,58.89,67650.0,57.1956,57.2734,57.147,57.2734,67650.0
2020-02-05 14:20:00,58.89,58.95,58.88,58.9,46078.0,57.2734,57.3317,57.2637,57.2831,46078.0
2020-02-05 14:30:00,58.9,59.01,58.87,58.98,95731.0,57.2831,57.3901,57.2539,57.3609,95731.0
2020-02-05 14:40:00,58.98,59.01,58.9,58.91,85536.0,57.3609,57.3901,57.2831,57.2928,85536.0
2020-02-05 14:50:00,58.91,58.96,58.9,58.92,52888.0,57.2928,57.3415,57.2831,57.3026,52888.0
2020-02-05 15:00:00,58.92,58.99,58.92,58.97,66046.0,57.3026,57.3706,57.3026,57.3512,66046.0
2020-02-05 15:10:00,58.97,58.98,58.9,58.96,59495.0,57.3512,57.3609,57.2831,57.3415,59495.0
2020-02-05 15:20:00,58.96,59.02,58.94,58.97,69351.0,57.3415,57.3998,57.322,57.3512,69351.0
2020-02-05 15:30:00,58.98,59.12,58.94,59.04,133728.0,57.3609,57.4971,57.322,57.4193,133728.0
2020-02-05 15:40:00,59.04,59.06,58.99,59.01,145571.0,57.4193,57.4387,57.3706,57.3901,145571.0
2020-02-05 15:50:00,59.0,59.0,58.83,58.89,391565.0,57.3804,57.3804,57.215,57.2734,391565.0
2020-02-06 09:30:00,59.8,60.03,59.24,59.26,471214.0,58.1584,58.3821,57.6138,57.6332,471214.0
2020-02-06 09:40:00,59.28,59.28,58.97,59.14,165815.0,57.6527,57.6527,57.3512,57.5165,165815.0
2020-02-06 09:50:00,59.12,59.61,59.1,59.61,139660.0,57.4971,57.9736,57.4776,57.9736,139660.0
2020-02-06 10:00:00,59.6,59.62,59.41,59.57,99045.0,57.9639,57.9833,57.7791,57.9347,99045.0
2020-02-06 10:10:00,59.57,59.73,59.46,59.48,100156.0,57.9347,58.0903,57.8277,57.8472,100156.0
2020-02-06 10:20:00,59.48,59.49,59.3,59.4,115764.0,57.8472,57.8569,57.6721,57.7694,115764.0
2020-02-06 10:30:00,59.4,59.43,59.27,59.33,82181.0,57.7694,57.7986,57.643,57.7013,82181.0
2020-02-06 10:40:00,59.33,59.37,59.12,59.13,78469.0,57.7013,57.7402,57.4971,57.5068,78469.0
2020-02-06 10:50:00,59.12,59.15,58.9,58.92,95646.0,57.4971,57.5262,57.2831,57.3026,95646.0
2020-02-06 11:00:00,58.93,59.05,58.84,58.91,79788.0,57.3123,57.429,57.2248,57.2928,79788.0
2020-02-06 11:10:00,58.9,58.99,58.76,58.78,72117.0,57.2831,57.3706,57.147,57.1664,72117.0
2020-02-06 11:20:00,58.77,58.78,58.64,58.75,123516.0,57.1567,57.1664,57.0302,57.1372,123516.0
2020-02-06 11:30:00,58.74,58.79,58.63,58.71,51602.0,57.1275,57.1761,57.0205,57.0983,51602.0
2020-02-06 11:40:00,58.7,58.72,58.61,58.7,68950.0,57.0886,57.108,57.0011,57.0886,68950.0
2020-02-06 11:50:00,58.69,58.71,58.51,58.52,78917.0,57.0789,57.0983,56.9038,56.9135,78917.0
2020-02-06 12:00:00,58.52,58.53,58.42,58.42,56195.0,56.9135,56.9233,56.8163,56.8163,56195.0
2020-02-06 12:10:00,58.43,58.43,58.34,58.41,79601.0,56.826,56.826,56.7385,56.8066,79601.0
2020-02-06 12:20:00,58.41,58.51,58.32,58.5,116407.0,56.8066,56.9038,56.719,56.8941,116407.0
2020-02-06 12:30:00,58.5,58.51,58.42,58.45,58080.0,56.8941,56.9038,56.8163,56.8455,58080.0
2020-02-06 12:40:00,58.45,58.46,58.33,58.35,72182.0,56.8455,56.8552,56.7288,56.7482,72182.0
2020-02-06 12:50:00,58.35,58.35,58.24,58.3,94449.0,56.7482,56.7482,56.6412,56.6996,94449.0
2020-02-06 13:00:00,58.3,58.36,58.27,58.28,59009.0,56.6996,56.7579,56.6704,56.6801,59009.0
2020-02-06 13:10:00,58.28,58.31,58.26,58.27,36539.0,56.6801,56.7093,56.6607,56.6704,36539.0
2020-02-06 13:20:00,58.26,58.27,58.12,58.12,73285.0,56.6607,56.6704,56.5245,56.5245,73285.0
2020-02-06 13:30:00,58.13,58.16,58.04,58.05,95388.0,56.5342,56.5634,56.4467,56.4564,95388.0
2020-02-06 13:40:00,58.05,58.13,58.02,58.09,83259.0,56.4564,56.5342,56.4273,56.4953,83259.0
2020-02-06 13:50:00,58.09,58.29,58.08,58.23,76809.0,56.4953,56.6899,56.4856,56.6315,76809.0
2020-02-06 14:00:00,58.23,58.28,58.18,58.19,51612.0,56.6315,56.6801,56.5829,56.5926,51612.0
2020-02-06 14:10:00,58.19,58.23,58.15,58.16,29897.0,56.5926,56.6315,56.5537,56.5634,29897.0
2020-02-06 14:20:00,58.16,58.22,58.08,58.22,124760.0,56.5634,56.6218,56.4856,56.6218,124760.0
2020-02-06 14:30:00,58.25,58.31,58.19,58.28,120007.0,56.651,56.7093,56.5926,56.6801,120007.0
2020-02-06 14:40:00,58.27,58.34,58.26,58.31,58606.0,56.6704,56.7385,56.6607,56.7093,58606.0
2020-02-06 14:50:00,58.3,58.31,58.22,58.23,67040.0,56.6996,56.7093,56.6218,56.6315,67040.0
2020-02-06 15:00:00,58.23,58.27,58.2,58.23,66825.0,56.6315,56.6704,56.6023,56.6315,66825.0
2020-02-06 15:10:00,58.23,58.3,58.18,58.21,128597.0,56.6315,56.6996,56.5829,56.612,128597.0
2020-02-06 15:20:00,58.2,58.21,58.15,58.17,71770.0,56.6023,56.612,56.5537,56.5731,71770.0
2020-02-06 15:30:00,58.17,58.27,58.14,58.25,128768.0,56.5731,56.6704,56.544,56.651,128768.0
2020-02-06 15:40:00,58.25,58.41,58.24,58.33,134088.0,56.651,56.8066,56.6412,56.7288,134088.0
2020-02-06 15:50:00,58.33,58.33,58.12,58.19,435465.0,56.7288,56.7288,56.5245,56.5926,435465.0
2020-02-07 09:30:00,57.96,58.25,57.9,58.14,178245.0,56.3689,56.651,56.3106,56.544,178245.0
2020-02-07 09:40:00,58.1,58.18,57.83,58.02,130975.0,56.5051,56.5829,56.2425,56.4273,130975.0
2020-02-07 09:50:00,58.04,58.07,57.65,57.65,106141.0,56.4467,56.4759,56.0674,56.0674,106141.0
2020-02-07 10:00:00,57.67,57.9,57.64,57.85,140751.0,56.0869,56.3106,56.0577,56.2619,140751.0
2020-02-07 10:10:00,57.85,57.89,57.74,57.87,108752.0,56.2619,56.3008,56.155,56.2814,108752.0
2020-02-07 10:20:00,57.89,57.98,57.85,57.94,47327.0,56.3008,56.3884,56.2619,56.3495,47327.0
2020-02-07 10:30:00,57.95,57.97,57.74,57.74,56452.0,56.3592,56.3786,56.155,56.155,56452.0
2020-02-07 10:40:00,57.76,57.81,57.65,57.7,68936.0,56.1744,56.223,56.0674,56.116,68936.0
2020-02-07 10:50:00,57.68,57.71,57.64,57.66,57385.0,56.0966,56.1258,56.0577,56.0771,57385.0
2020-02-07 11:00:00,57.65,57.82,57.61,57.76,48348.0,56.0674,56.2328,56.0285,56.1744,48348.0
2020-02-07 11:10:00,57.76,57.8,57.69,57.79,28906.0,56.1744,56.2133,56.1063,56.2036,28906.0
2020-02-07 11:20:00,57.82,57.92,57.81,57.83,40373.0,56.2328,56.33,56.223,56.2425,40373.0
2020-02-07 11:30:00,57.86,57.95,57.8,57.83,81814.0,56.2717,56.3592,56.2133,56.2425,81814.0
2020-02-07 11:40:00,57.81,57.83,57.71,57.73,20084.0,56.223,56.2425,56.1258,56.1452,20084.0
2020-02-07 11:50:00,57.73,57.86,57.73,57.84,30348.0,56.1452,56.2717,56.1452,56.2522,30348.0
2020-02-07 12:00:00,57.83,57.96,57.78,57.9,54075.0,56.2425,56.3689,56.1939,56.3106,54075.0
2020-02-07 12:10:00,57.9,58.01,57.89,57.96,36802.0,56.3106,56.4175,56.3008,56.3689,36802.0
2020-02-07 12:20:00,57.96,58.01,57.88,57.93,60606.0,56.3689,56.4175,56.2911,56.3397,60606.0
2020-02-07 12:30:00,57.93,57.93,57.8,57.87,38208.0,56.3397,56.3397,56.2133,56.2814,38208.0
2020-02-07 12:40:00,57.86,57.9,57.81,57.85,25735.0,56.2717,56.3106,56.223,56.2619,25735.0
2020-02-07 12:50:00,57.84,57.9,57.81,57.88,32705.0,56.2522,56.3106,56.223,56.2911,32705.0
2020-02-07 13:00:00,57.9,57.92,57.81,57.82,25688.0,56.3106,56.33,56.223,56.2328,25688.0
2020-02-07 13:10:00,57.82,57.83,57.73,57.76,39074.0,56.2328,56.2425,56.1452,56.1744,39074.0
2020-02-07 13:20:00,57.76,57.85,57.74,57.83,40648.0,56.1744,56.2619,56.155,56.2425,40648.0
2020-02-07 13:30:00,57.83,57.9,57.77,57.8,72684.0,56.2425,56.3106,56.1841,56.2133,72684.0
2020-02-07 13:40:00,57.79,57.83,57.76,57.8,93171.0,56.2036,56.2425,56.1744,56.2133,93171.0
2020-02-07 13:50:00,57.79,57.79,57.62,57.65,72170.0,56.2036,56.2036,56.0382,56.0674,72170.0
2020-02-07 14:00:00,57.65,57.66,57.52,57.6,108770.0,56.0674,56.0771,55.941,56.0188,108770.0
2020-02-07 14:10:00,57.6,57.76,57.59,57.72,39206.0,56.0188,56.1744,56.0091,56.1355,39206.0
2020-02-07 14:20:00,57.72,57.75,57.7,57.73,47101.0,56.1355,56.1647,56.116,56.1452,47101.0
2020-02-07 14:30:00,57.74,57.86,57.73,57.79,143939.0,56.155,56.2717,56.1452,56.2036,143939.0
2020-02-07 14:40:00,57.8,57.86,57.72,57.77,50176.0,56.2133,56.2717,56.1355,56.1841,50176.0
2020-02-07 14:50:00,57.77,57.85,57.75,57.84,34579.0,56.1841,56.2619,56.1647,56.2522,34579.0
2020-02-07 15:00:00,57.84,57.9,57.84,57.87,45720.0,56.2522,56.3106,56.2522,56.2814,45720.0
2020-02-07 15:10:00,57.87,57.91,57.84,57.9,41725.0,56.2814,56.3203,56.2522,56.3106,41725.0
2020-02-07 15:20:00,57.89,57.92,57.81,57.89,42352.0,56.3008,56.33,56.223,56.3008,42352.0
2020-02-07 15:30:00,57.89,57.9,57.84,57.89,63878.0,56.3008,56.3106,56.2522,56.3008,63878.0
2020-02-07 15:40:00,57.89,58.0,57.87,57.94,84480.0,56.3008,56.4078,56.2814,56.3495,84480.0
2020-02-07 15:50:00,57.94,57.96,57.82,57.91,390551.0,56.3495,56.3689,56.2328,56.3203,390551.0
2020-02-10 09:30:00,57.54,58.12,57.53,57.88,280822.0,55.9604,56.5245,55.9507,56.2911,280822.0
2020-02-10 09:40:00,57.88,57.9,57.43,57.5,146469.0,56.2911,56.3106,55.8535,55.9215,146469.0
2020-02-10 09:50:00,57.51,57.84,57.46,57.8,212235.0,55.9313,56.2522,55.8826,56.2133,212235.0
2020-02-10 10:00:00,57.8,57.94,57.74,57.9,291043.0,56.2133,56.3495,56.155,56.3106,291043.0
2020-02-10 10:10:00,57.9,57.9,57.71,57.72,87971.0,56.3106,56.3106,56.1258,56.1355,87971.0
2020-02-10 10:20:00,57.72,57.81,57.7,57.76,58694.0,56.1355,56.223,56.116,56.1744,58694.0
2020-02-10 10:30:00,57.76,57.82,57.71,57.81,48217.0,56.1744,56.2328,56.1258,56.223,48217.0
2020-02-10 10:40:00,57.82,57.83,57.72,57.83,34524.0,56.2328,56.2425,56.1355,56.2425,34524.0
2020-02-10 10:50:00,57.83,57.83,57.69,57.71,34725.0,56.2425,56.2425,56.1063,56.1258,34725.0
2020-02-10 11:00:00,57.71,57.73,57.65,57.67,88682.0,56.1258,56.1452,56.0674,56.0869,88682.0
2020-02-10 11:10:00,57.66,57.71,57.64,57.66,67861.0,56.0771,56.1258,56.0577,56.0771,67861.0
2020-02-10 11:20:00,57.66,57.74,57.61,57.68,64881.0,56.0771,56.155,56.0285,56.0966,64881.0
2020-02-10 11:30:00,57.68,57.73,57.61,57.7,82056.0,56.0966,56.1452,56.0285,56.116,82056.0
2020-02-10 11:40:00,57.7,57.76,57.68,57.71,50077.0,56.116,56.1744,56.0966,56.1258,50077.0
2020-02-10 11:50:00,57.7,57.73,57.6,57.61,29444.0,56.116,56.1452,56.0188,56.0285,29444.0
2020-02-10 12:00:00,57.61,57.61,57.51,57.55,75129.0,56.0285,56.0285,55.9313,55.9702,75129.0
2020-02-10 12:10:00,57.55,57.59,57.51,57.53,37538.0,55.9702,56.0091,55.9313,55.9507,37538.0
2020-02-10 12:20:00,57.53,57.59,57.5,57.59,45067.0,55.9507,56.0091,55.9215,56.0091,45067.0
2020-02-10 12:30:00,57.59,57.61,57.54,57.6,60085.0,56.0091,56.0285,55.9604,56.0188,60085.0
2020-02-10 12:40:00,57.59,57.6,57.5,57.58,73546.0,56.0091,56.0188,55.9215,55.9993,73546.0
2020-02-10 12:50:00,57.57,57.58,57.52,57.54,46232.0,55.9896,55.9993,55.941,55.9604,46232.0
2020-02-10 13:00:00,57.55,57.61,57.54,57.59,30665.0,55.9702,56.0285,55.9604,56.0091,30665.0
2020-02-10 13:10:00,57.57,57.6,57.52,57.56,38673.0,55.9896,56.0188,55.941,55.9799,38673.0
2020-02-10 13:20:00,57.56,57.62,57.55,57.59,52169.0,55.9799,56.0382,55.9702,56.0091,52169.0
2020-02-10 13:30:00,57.59,57.64,57.58,57.61,43738.0,56.0091,56.0577,55.9993,56.0285,43738.0
2020-02-10 13:40:00,57.62,57.62,57.57,57.6,24878.0,56.0382,56.0382,55.9896,56.0188,24878.0
2020-02-10 13:50:00,57.6,57.65,57.57,57.64,53283.0,56.0188,56.0674,55.9896,56.0577,53283.0
2020-02-10 14:00:00,57.65,57.76,57.62,57.73,60625.0,56.0674,56.1744,56.0382,56.1452,60625.0
2020-02-10 14:10:00,57.74,57.76,57.62,57.64,91800.0,56.155,56.1744,56.0382,56.0577,91800.0
2020-02-10 14:20:00,57.64,57.7,57.63,57.64,69569.0,56.0577,56.116,56.048,56.0577,69569.0
2020-02-10 14:30:00,57.64,57.68,57.58,57.6,60910.0,56.0577,56.0966,55.9993,56.0188,60910.0
2020-02-10 14:40:00,57.6,57.64,57.53,57.64,57441.0,56.0188,56.0577,55.9507,56.0577,57441.0
2020-02-10 14:50:00,57.64,57.69,57.6,57.64,50538.0,56.0577,56.1063,56.0188,56.0577,50538.0
2020-02-10 15:00:00,57.64,57.68,57.6,57.64,56178.0,56.0577,56.0966,56.0188,56.0577,56178.0
2020-02-10 15:10:00,57.65,57.69,57.6,57.63,40748.0,56.0674,56.1063,56.0188,56.048,40748.0
2020-02-10 15:20:00,57.62,57.7,57.61,57.67,51512.0,56.0382,56.116,56.0285,56.0869,51512.0
2020-02-10 15:30:00,57.67,57.67,57.6,57.62,89984.0,56.0869,56.0869,56.0188,56.0382,89984.0
2020-02-10 15:40:00,57.62,57.69,57.61,57.63,127041.0,56.0382,56.1063,56.0285,56.048,127041.0
2020-02-10 15:50:00,57.64,57.73,57.61,57.71,342450.0,56.0577,56.1452,56.0285,56.1258,342450.0
2020-02-11 09:30:00,58.1,58.25,57.97,58.12,180235.0,56.5051,56.651,56.3786,56.5245,180235.0
2020-02-11 09:40:00,58.11,58.46,58.04,58.46,192775.0,56.5148,56.8552,56.4467,56.8552,192775.0
2020-02-11 09:50:00,58.46,58.53,58.36,58.37,81338.0,56.8552,56.9233,56.7579,56.7677,81338.0
2020-02-11 10:00:00,58.37,58.67,58.33,58.67,135347.0,56.7677,57.0594,56.7288,57.0594,135347.0
2020-02-11 10:10:00,58.66,58.75,58.56,58.59,106232.0,57.0497,57.1372,56.9524,56.9816,106232.0
2020-02-11 10:20:00,58.6,58.76,58.57,58.75,83139.0,56.9913,57.147,56.9622,57.1372,83139.0
2020-02-11 10:30:00,58.76,58.77,58.65,58.67,84198.0,57.147,57.1567,57.04,57.0594,84198.0
2020-02-11 10:40:00,58.68,58.82,58.67,58.81,82648.0,57.0691,57.2053,57.0594,57.1956,82648.0
2020-02-11 10:50:00,58.82,58.87,58.76,58.86,80494.0,57.2053,57.2539,57.147,57.2442,80494.0
2020-02-11 11:00:00,58.86,58.9,58.79,58.81,66513.0,57.2442,57.2831,57.1761,57.1956,66513.0
2020-02-11 11:10:00,58.8,58.87,58.73,58.76,68380.0,57.1859,57.2539,57.1178,57.147,68380.0
2020-02-11 11:20:00,58.77,58.77,58.62,58.69,68312.0,57.1567,57.1567,57.0108,57.0789,68312.0
2020-02-11 11:30:00,58.68,58.7,58.58,58.6,78630.0,57.0691,57.0886,56.9719,56.9913,78630.0
2020-02-11 11:40:00,58.6,58.69,58.56,58.66,46610.0,56.9913,57.0789,56.9524,57.0497,46610.0
2020-02-11 11:50:00,58.67,58.72,58.63,58.63,47504.0,57.0594,57.108,57.0205,57.0205,47504.0
2020-02-11 12:00:00,58.64,58.67,58.59,58.61,46335.0,57.0302,57.0594,56.9816,57.0011,46335.0
2020-02-11 12:10:00,58.61,58.67,58.59,58.67,45005.0,57.0011,57.0594,56.9816,57.0594,45005.0
2020-02-11 12:20:00,58.66,58.66,58.57,58.63,77419.0,57.0497,57.0497,56.9622,57.0205,77419.0
2020-02-11 12:30:00,58.63,58.71,58.58,58.68,108711.0,57.0205,57.0983,56.9719,57.0691,108711.0
2020-02-11 12:40:00,58.69,58.71,58.6,58.62,24493.0,57.0789,57.0983,56.9913,57.0108,24493.0
2020-02-11 12:50:00,58.62,58.81,58.6,58.81,48387.0,57.0108,57.1956,56.9913,57.1956,48387.0
2020-02-11 13:00:00,58.82,58.84,58.76,58.8,72025.0,57.2053,57.2248,57.147,57.1859,72025.0
2020-02-11 13:10:00,58.8,58.86,58.75,58.85,41050.0,57.1859,57.2442,57.1372,57.2345,41050.0
2020-02-11 13:20:00,58.86,59.08,58.82,59.02,191027.0,57.2442,57.4582,57.2053,57.3998,191027.0
2020-02-11 13:30:00,59.03,59.09,58.91,58.95,75199.0,57.4095,57.4679,57.2928,57.3317,75199.0
2020-02-11 13:40:00,58.97,59.03,58.96,59.02,44175.0,57.3512,57.4095,57.3415,57.3998,44175.0
2020-02-11 13:50:00,59.01,59.02,58.86,58.89,47280.0,57.3901,57.3998,57.2442,57.2734,47280.0
2020-02-11 14:00:00,58.89,58.94,58.77,58.8,82801.0,57.2734,57.322,57.1567,57.1859,82801.0
2020-02-11 14:10:00,58.81,58.85,58.76,58.78,62014.0,57.1956,57.2345,57.147,57.1664,62014.0
2020-02-11 14:20:00,58.78,58.95,58.76,58.95,93427.0,57.1664,57.3317,57.147,57.3317,93427.0
2020-02-11 14:30:00,58.95,59.06,58.93,59.05,99195.0,57.3317,57.4387,57.3123,57.429,99195.0
2020-02-11 14:40:00,59.05,59.1,58.98,59.08,98464.0,57.429,57.4776,57.3609,57.4582,98464.0
2020-02-11 14:50:00,59.08,59.08,58.94,58.95,101738.0,57.4582,57.4582,57.322,57.3317,101738.0
2020-02-11 15:00:00,58.96,58.97,58.82,58.83,75951.0,57.3415,57.3512,57.2053,57.215,75951.0
2020-02-11 15:10:00,58.82,58.84,58.73,58.76,102844.0,57.2053,57.2248,57.1178,57.147,102844.0
2020-02-11 15:20:00,58.77,58.87,58.77,58.85,57484.0,57.1567,57.2539,57.1567,57.2345,57484.0
2020-02-11 15:30:00,58.85,58.86,58.73,58.76,78366.0,57.2345,57.2442,57.1178,57.147,78366.0
2020-02-11 15:40:00,58.76,58.83,58.74,58.77,103138.0,57.147,57.215,57.1275,57.1567,103138.0
2020-02-11 15:50:00,58.76,58.76,58.61,58.65,313337.0,57.147,57.147,57.0011,57.04,313337.0
2020-02-12 09:30:00,59.29,59.61,59.18,59.35,443735.0,57.6624,57.9736,57.5554,57.7208,443735.0
2020-02-12 09:40:00,59.34,59.76,59.29,59.65,190410.0,57.711,58.1195,57.6624,58.0125,190410.0
2020-02-12 09:50:00,59.65,59.69,59.52,59.55,125858.0,58.0125,58.0514,57.8861,57.9153,125858.0
2020-02-12 10:00:00,59.54,59.62,59.49,59.58,175892.0,57.9055,57.9833,57.8569,57.9444,175892.0
2020-02-12 10:10:00,59.57,59.65,59.55,59.65,68560.0,57.9347,58.0125,57.9153,58.0125,68560.0
2020-02-12 10:20:00,59.65,59.86,59.64,59.79,112242.0,58.0125,58.2168,58.0028,58.1487,112242.0
2020-02-12 10:30:00,59.76,59.92,59.76,59.87,125092.0,58.1195,58.2751,58.1195,58.2265,125092.0
2020-02-12 10:40:00,59.87,59.88,59.74,59.76,67818.0,58.2265,58.2362,58.1,58.1195,67818.0
2020-02-12 10:50:00,59.77,59.78,59.66,59.77,112991.0,58.1292,58.139,58.0222,58.1292,112991.0
2020-02-12 11:00:00,59.76,59.86,59.72,59.74,194332.0,58.1195,58.2168,58.0806,58.1,194332.0
2020-02-12 11:10:00,59.73,59.81,59.66,59.8,75882.0,58.0903,58.1681,58.0222,58.1584,75882.0
2020-02-12 11:20:00,59.8,59.8,59.67,59.68,52241.0,58.1584,58.1584,58.032,58.0417,52241.0
2020-02-12 11:30:00,59.68,59.69,59.43,59.45,101507.0,58.0417,58.0514,57.7986,57.818,101507.0
2020-02-12 11:40:00,59.45,59.46,59.35,59.39,53229.0,57.818,57.8277,57.7208,57.7597,53229.0
2020-02-12 11:50:00,59.38,59.47,59.36,59.46,68537.0,57.7499,57.8375,57.7305,57.8277,68537.0
2020-02-12 12:00:00,59.46,59.48,59.41,59.42,56648.0,57.8277,57.8472,57.7791,57.7888,56648.0
2020-02-12 12:10:00,59.41,59.43,59.31,59.42,86286.0,57.7791,57.7986,57.6819,57.7888,86286.0
2020-02-12 12:20:00,59.42,59.43,59.35,59.38,40860.0,57.7888,57.7986,57.7208,57.7499,40860.0
2020-02-12 12:30:00,59.38,59.4,59.34,59.37,38356.0,57.7499,57.7694,57.711,57.7402,38356.0
2020-02-12 12:40:00,59.37,59.4,59.34,59.39,39604.0,57.7402,57.7694,57.711,57.7597,39604.0
2020-02-12 12:50:00,59.39,59.44,59.29,59.34,69521.0,57.7597,57.8083,57.6624,57.711,69521.0
2020-02-12 13:00:00,59.34,59.43,59.34,59.4,48458.0,57.711,57.7986,57.711,57.7694,48458.0
2020-02-12 13:10:00,59.39,59.48,59.36,59.44,50198.0,57.7597,57.8472,57.7305,57.8083,50198.0
2020-02-12 13:20:00,59.45,59.5,59.43,59.49,33698.0,57.818,57.8666,57.7986,57.8569,33698.0
2020-02-12 13:30:00,59.47,59.53,59.44,59.48,61820.0,57.8375,57.8958,57.8083,57.8472,61820.0
2020-02-12 13:40:00,59.48,59.53,59.44,59.45,64257.0,57.8472,57.8958,57.8083,57.818,64257.0
2020-02-12 13:50:00,59.45,59.56,59.44,59.54,100247.0,57.818,57.925,57.8083,57.9055,100247.0
2020-02-12 14:00:00,59.54,59.66,59.53,59.65,77674.0,57.9055,58.0222,57.8958,58.0125,77674.0
2020-02-12 14:10:00,59.65,59.69,59.51,59.52,59200.0,58.0125,58.0514,57.8764,57.8861,59200.0
2020-02-12 14:20:00,59.52,59.58,59.48,59.48,44995.0,57.8861,57.9444,57.8472,57.8472,44995.0
2020-02-12 14:30:00,59.5,59.57,59.47,59.55,44487.0,57.8666,57.9347,57.8375,57.9153,44487.0
2020-02-12 14:40:00,59.54,59.55,59.49,59.5,59232.0,57.9055,57.9153,57.8569,57.8666,59232.0
2020-02-12 14:50:00,59.51,59.53,59.41,59.43,58446.0,57.8764,57.8958,57.7791,57.7986,58446.0
2020-02-12 15:00:00,59.43,59.49,59.42,59.46,52987.0,57.7986,57.8569,57.7888,57.8277,52987.0
2020-02-12 15:10:00,59.46,59.6,59.41,59.6,65782.0,57.8277,57.9639,57.7791,57.9639,65782.0
2020-02-12 15:20:00,59.6,59.61,59.54,59.59,72324.0,57.9639,57.9736,57.9055,57.9542,72324.0
2020-02-12 15:30:00,59.6,59.63,59.56,59.62,105334.0,57.9639,57.9931,57.925,57.9833,105334.0
2020-02-12 15:40:00,59.62,59.65,59.56,59.56,210265.0,57.9833,58.0125,57.925,57.925,210265.0
2020-02-12 15:50:00,59.57,59.63,59.44,59.48,448439.0,57.9347,57.9931,57.8083,57.8472,448439.0
2020-02-13 09:30:00,58.75,59.04,58.67,58.87,260395.0,57.1372,57.4193,57.0594,57.2539,260395.0
2020-02-13 09:40:00,58.85,59.09,58.61,58.98,193043.0,57.2345,57.4679,57.0011,57.3609,193043.0
2020-02-13 09:50:00,58.99,59.0,58.75,58.76,48306.0,57.3706,57.3804,57.1372,57.147,48306.0
2020-02-13 10:00:00,58.73,58.8,58.35,58.73,181543.0,57.1178,57.1859,56.7482,57.1178,181543.0
2020-02-13 10:10:00,58.71,58.89,58.71,58.85,53263.0,57.0983,57.2734,57.0983,57.2345,53263.0
2020-02-13 10:20:00,58.86,58.88,58.63,58.66,126721.0,57.2442,57.2637,57.0205,57.0497,126721.0
2020-02-13 10:30:00,58.64,58.7,58.48,58.64,153707.0,57.0302,57.0886,56.8746,57.0302,153707.0
2020-02-13 10:40:00,58.62,58.72,58.59,58.66,90368.0,57.0108,57.108,56.9816,57.0497,90368.0
2020-02-13 10:50:00,58.67,58.7,58.54,58.61,74592.0,57.0594,57.0886,56.933,57.0011,74592.0
2020-02-13 11:00:00,58.61,58.77,58.59,58.71,61050.0,57.0011,57.1567,56.9816,57.0983,61050.0
2020-02-13 11:10:00,58.71,58.72,58.61,58.66,48630.0,57.0983,57.108,57.0011,57.0497,48630.0
2020-02-13 11:20:00,58.66,58.82,58.63,58.77,53390.0,57.0497,57.2053,57.0205,57.1567,53390.0
2020-02-13 11:30:00,58.77,58.8,58.72,58.78,80376.0,57.1567,57.1859,57.108,57.1664,80376.0
2020-02-13 11:40:00,58.78,58.78,58.63,58.68,115873.0,57.1664,57.1664,57.0205,57.0691,115873.0
2020-02-13 11:50:00,58.68,58.88,58.67,58.86,69069.0,57.0691,57.2637,57.0594,57.2442,69069.0
2020-02-13 12:00:00,58.86,58.92,58.82,58.91,45857.0,57.2442,57.3026,57.2053,57.2928,45857.0
2020-02-13 12:10:00,58.91,58.98,58.88,58.97,62080.0,57.2928,57.3609,57.2637,57.3512,62080.0
2020-02-13 12:20:00,58.96,58.98,58.88,58.95,49704.0,57.3415,57.3609,57.2637,57.3317,49704.0
2020-02-13 12:30:00,58.95,58.96,58.86,58.86,39972.0,57.3317,57.3415,57.2442,57.2442,39972.0
2020-02-13 12:40:00,58.87,58.88,58.74,58.86,82185.0,57.2539,57.2637,57.1275,57.2442,82185.0
2020-02-13 12:50:00,58.87,58.94,58.8,58.8,94801.0,57.2539,57.322,57.1859,57.1859,94801.0
2020-02-13 13:00:00,58.8,58.86,58.78,58.8,44511.0,57.1859,57.2442,57.1664,57.1859,44511.0
2020-02-13 13:10:00,58.8,58.81,58.72,58.75,60608.0,57.1859,57.1956,57.108,57.1372,60608.0
2020-02-13 13:20:00,58.75,58.84,58.74,58.83,89038.0,57.1372,57.2248,57.1275,57.215,89038.0
2020-02-13 13:30:00,58.83,58.96,58.81,58.96,55715.0,57.215,57.3415,57.1956,57.3415,55715.0
2020-02-13 13:40:00,58.96,59.11,58.95,59.07,103820.0,57.3415,57.4873,57.3317,57.4484,103820.0
2020-02-13 13:50:00,59.08,59.16,58.97,58.99,107326.0,57.4582,57.536,57.3512,57.3706,107326.0
2020-02-13 14:00:00,58.98,59.03,58.93,58.94,57036.0,57.3609,57.4095,57.3123,57.322,57036.0
2020-02-13 14:10:00,58.95,58.99,58.9,58.98,43439.0,57.3317,57.3706,57.2831,57.3609,43439.0
2020-02-13 14:20:00,58.99,59.01,58.93,58.94,41590.0,57.3706,57.3901,57.3123,57.322,41590.0
2020-02-13 14:30:00,58.95,58.96,58.93,58.95,56867.0,57.3317,57.3415,57.3123,57.3317,56867.0
2020-02-13 14:40:00,58.95,58.95,58.85,58.89,64843.0,57.3317,57.3317,57.2345,57.2734,64843.0
2020-02-13 14:50:00,58.9,58.99,58.89,58.96,42931.0,57.2831,57.3706,57.2734,57.3415,42931.0
2020-02-13 15:00:00,58.98,59.02,58.84,58.88,67598.0,57.3609,57.3998,57.2248,57.2637,67598.0
2020-02-13 15:10:00,58.89,58.92,58.84,58.9,52039.0,57.2734,57.3026,57.2248,57.2831,52039.0
2020-02-13 15:20:00,58.9,59.01,58.88,58.99,62905.0,57.2831,57.3901,57.2637,57.3706,62905.0
2020-02-13 15:30:00,58.99,59.06,58.93,59.05,112359.0,57.3706,57.4387,57.3123,57.429,112359.0
2020-02-13 15:40:00,59.05,59.14,59.0,59.13,127510.0,57.429,57.5165,57.3804,57.5068,127510.0
2020-02-13 15:50:00,59.13,59.21,59.1,59.14,238420.0,57.5068,57.5846,57.4776,57.5165,238420.0
2020-02-14 09:30:00,59.24,59.47,59.04,59.08,134490.0,57.6138,57.8375,57.4193,57.4582,134490.0
2020-02-14 09:40:00,59.07,59.18,59.04,59.09,50253.0,57.4484,57.5554,57.4193,57.4679,50253.0
2020-02-14 09:50:00,59.1,59.27,59.04,59.14,59006.0,57.4776,57.643,57.4193,57.5165,59006.0
2020-02-14 10:00:00,59.14,59.19,58.98,59.03,60908.0,57.5165,57.5651,57.3609,57.4095,60908.0
2020-02-14 10:10:00,59.02,59.12,58.96,59.12,54064.0,57.3998,57.4971,57.3415,57.4971,54064.0
2020-02-14 10:20:00,59.11,59.24,59.08,59.13,47144.0,57.4873,57.6138,57.4582,57.5068,47144.0
2020-02-14 10:30:00,59.13,59.13,58.97,58.98,56247.0,57.5068,57.5068,57.3512,57.3609,56247.0
2020-02-14 10:40:00,58.99,59.04,58.98,59.0,51961.0,57.3706,57.4193,57.3609,57.3804,51961.0
2020-02-14 10:50:00,59.01,59.05,58.97,59.03,47029.0,57.3901,57.429,57.3512,57.4095,47029.0
2020-02-14 11:00:00,59.03,59.04,58.81,58.83,102750.0,57.4095,57.4193,57.1956,57.215,102750.0
2020-02-14 11:10:00,58.82,58.92,58.82,58.9,42229.0,57.2053,57.3026,57.2053,57.2831,42229.0
2020-02-14 11:20:00,58.91,59.03,58.91,58.96,44557.0,57.2928,57.4095,57.2928,57.3415,44557.0
2020-02-14 11:30:00,58.96,59.02,58.96,58.99,30413.0,57.3415,57.3998,57.3415,57.3706,30413.0
2020-02-14 11:40:00,58.98,58.99,58.84,58.84,50773.0,57.3609,57.3706,57.2248,57.2248,50773.0
2020-02-14 11:50:00,58.84,58.9,58.82,58.87,56624.0,57.2248,57.2831,57.2053,57.2539,56624.0
2020-02-14 12:00:00,58.87,59.03,58.85,59.0,110188.0,57.2539,57.4095,57.2345,57.3804,110188.0
2020-02-14 12:10:00,59.0,59.02,58.89,58.93,75287.0,57.3804,57.3998,57.2734,57.3123,75287.0
2020-02-14 12:20:00,58.92,58.96,58.89,58.94,43705.0,57.3026,57.3415,57.2734,57.322,43705.0
2020-02-14 12:30:00,58.94,58.97,58.91,58.92,39779.0,57.322,57.3512,57.2928,57.3026,39779.0
2020-02-14 12:40:00,58.93,58.97,58.9,58.92,110706.0,57.3123,57.3512,57.2831,57.3026,110706.0
2020-02-14 12:50:00,58.93,59.02,58.91,59.0,52292.0,57.3123,57.3998,57.2928,57.3804,52292.0
2020-02-14 13:00:00,59.01,59.04,58.85,58.92,183241.0,57.3901,57.4193,57.2345,57.3026,183241.0
2020-02-14 13:10:00,58.91,58.95,58.84,58.85,91079.0,57.2928,57.3317,57.2248,57.2345,91079.0
2020-02-14 13:20:00,58.85,58.98,58.84,58.9,42767.0,57.2345,57.3609,57.2248,57.2831,42767.0
2020-02-14 13:30:00,58.9,58.92,58.84,58.86,78454.0,57.2831,57.3026,57.2248,57.2442,78454.0
2020-02-14 13:40:00,58.86,58.86,58.75,58.75,62006.0,57.2442,57.2442,57.1372,57.1372,62006.0
2020-02-14 13:50:00,58.75,58.77,58.66,58.7,52997.0,57.1372,57.1567,57.0497,57.0886,52997.0
2020-02-14 14:00:00,58.69,58.73,58.65,58.69,49073.0,57.0789,57.1178,57.04,57.0789,49073.0
2020-02-14 14:10:00,58.69,58.71,58.58,58.62,56140.0,57.0789,57.0983,56.9719,57.0108,56140.0
2020-02-14 14:20:00,58.62,58.67,58.61,58.66,39126.0,57.0108,57.0594,57.0011,57.0497,39126.0
2020-02-14 14:30:00,58.66,58.86,58.65,58.82,37567.0,57.0497,57.2442,57.04,57.2053,37567.0
2020-02-14 14:40:00,58.82,58.82,58.73,58.76,51654.0,57.2053,57.2053,57.1178,57.147,51654.0
2020-02-14 14:50:00,58.76,58.79,58.74,58.76,47926.0,57.147,57.1761,57.1275,57.147,47926.0
2020-02-14 15:00:00,58.76,58.78,58.7,58.77,58453.0,57.147,57.1664,57.0886,57.1567,58453.0
2020-02-14 15:10:00,58.77,58.78,58.66,58.69,44074.0,57.1567,57.1664,57.0497,57.0789,44074.0
2020-02-14 15:20:00,58.69,58.81,58.67,58.77,56010.0,57.0789,57.1956,57.0594,57.1567,56010.0
2020-02-14 15:30:00,58.76,58.82,58.72,58.79,87269.0,57.147,57.2053,57.108,57.1761,87269.0
2020-02-14 15:40:00,58.79,58.85,58.77,58.82,117550.0,57.1761,57.2345,57.1567,57.2053,117550.0
2020-02-14 15:50:00,58.82,58.92,58.8,58.9,403943.0,57.2053,57.3026,57.1859,57.2831,403943.0
2020-02-18 09:30:00,58.87,59.36,58.82,59.02,242885.0,57.2539,57.7305,57.2053,57.3998,242885.0
2020-02-18 09:40:00,59.01,59.47,58.99,59.37,298013.0,57.3901,57.8375,57.3706,57.7402,298013.0
2020-02-18 09:50:00,59.39,59.4,59.17,59.17,72998.0,57.7597,57.7694,57.5457,57.5457,72998.0
2020-02-18 10:00:00,59.17,59.4,59.08,59.4,67911.0,57.5457,57.7694,57.4582,57.7694,67911.0
2020-02-18 10:10:00,59.37,59.41,59.16,59.31,123300.0,57.7402,57.7791,57.536,57.6819,123300.0
2020-02-18 10:20:00,59.31,59.36,59.13,59.13,105771.0,57.6819,57.7305,57.5068,57.5068,105771.0
2020-02-18 10:30:00,59.13,59.37,59.12,59.32,168245.0,57.5068,57.7402,57.4971,57.6916,168245.0
2020-02-18 10:40:00,59.33,59.39,59.27,59.33,71013.0,57.7013,57.7597,57.643,57.7013,71013.0
2020-02-18 10:50:00,59.32,59.32,59.12,59.2,78917.0,57.6916,57.6916,57.4971,57.5749,78917.0
2020-02-18 11:00:00,59.19,59.2,58.98,59.0,105663.0,57.5651,57.5749,57.3609,57.3804,105663.0
2020-02-18 11:10:00,59.0,59.02,58.92,58.94,92553.0,57.3804,57.3998,57.3026,57.322,92553.0
2020-02-18 11:20:00,58.95,58.99,58.79,58.83,76890.0,57.3317,57.3706,57.1761,57.215,76890.0
2020-02-18 11:30:00,58.83,58.93,58.75,58.78,119845.0,57.215,57.3123,57.1372,57.1664,119845.0
2020-02-18 11:40:00,58.78,58.79,58.55,58.57,231235.0,57.1664,57.1761,56.9427,56.9622,231235.0
2020-02-18 11:50:00,58.57,58.64,58.44,58.46,74497.0,56.9622,57.0302,56.8357,56.8552,74497.0
2020-02-18 12:00:00,58.47,58.56,58.41,58.52,67375.0,56.8649,56.9524,56.8066,56.9135,67375.0
2020-02-18 12:10:00,58.54,58.62,58.47,58.48,71946.0,56.933,57.0108,56.8649,56.8746,71946.0
2020-02-18 12:20:00,58.48,58.56,58.47,58.49,57359.0,56.8746,56.9524,56.8649,56.8844,57359.0
2020-02-18 12:30:00,58.49,58.65,58.48,58.64,155281.0,56.8844,57.04,56.8746,57.0302,155281.0
2020-02-18 12:40:00,58.65,58.73,58.63,58.64,36896.0,57.04,57.1178,57.0205,57.0302,36896.0
2020-02-18 12:50:00,58.64,58.69,58.57,58.68,41356.0,57.0302,57.0789,56.9622,57.0691,41356.0
2020-02-18 13:00:00,58.68,58.83,58.67,58.75,47654.0,57.0691,57.215,57.0594,57.1372,47654.0
2020-02-18 13:10:00,58.75,58.77,58.68,58.74,29972.0,57.1372,57.1567,57.0691,57.1275,29972.0
2020-02-18 13:20:00,58.72,58.79,58.7,58.78,39365.0,57.108,57.1761,57.0886,57.1664,39365.0
2020-02-18 13:30:00,58.78,58.78,58.6,58.62,111398.0,57.1664,57.1664,56.9913,57.0108,111398.0
2020-02-18 13:40:00,58.62,58.67,58.58,58.67,36587.0,57.0108,57.0594,56.9719,57.0594,36587.0
2020-02-18 13:50:00,58.66,58.69,58.56,58.67,55432.0,57.0497,57.0789,56.9524,57.0594,55432.0
2020-02-18 14:00:00,58.67,58.7,58.56,58.61,146974.0,57.0594,57.0886,56.9524,57.0011,146974.0
2020-02-18 14:10:00,58.6,58.71,58.56,58.68,33336.0,56.9913,57.0983,56.9524,57.0691,33336.0
2020-02-18 14:20:00,58.68,58.75,58.63,58.72,56055.0,57.0691,57.1372,57.0205,57.108,56055.0
2020-02-18 14:30:00,58.72,58.74,58.65,58.68,37352.0,57.108,57.1275,57.04,57.0691,37352.0
2020-02-18 14:40:00,58.67,58.71,58.66,58.68,56885.0,57.0594,57.0983,57.0497,57.0691,56885.0
2020-02-18 14:50:00,58.68,58.69,58.61,58.64,31567.0,57.0691,57.0789,57.0011,57.0302,31567.0
2020-02-18 15:00:00,58.65,58.77,58.63,58.76,64494.0,57.04,57.1567,57.0205,57.147,64494.0
2020-02-18 15:10:00,58.75,58.84,58.74,58.82,79809.0,57.1372,57.2248,57.1275,57.2053,79809.0
2020-02-18 15:20:00,58.83,58.83,58.75,58.79,54430.0,57.215,57.215,57.1372,57.1761,54430.0
2020-02-18 15:30:00,58.79,58.81,58.65,58.65,86626.0,57.1761,57.1956,57.04,57.04,86626.0
2020-02-18 15:40:00,58.66,58.72,58.65,58.67,152516.0,57.0497,57.108,57.04,57.0594,152516.0
2020-02-18 15:50:00,58.67,58.74,58.66,58.72,768535.0,57.0594,57.1275,57.0497,57.108,768535.0
2020-02-19 09:30:00,58.49,58.52,58.06,58.25,285516.0,57.2757,57.3051,56.8546,57.0407,285516.0
2020-02-19 09:40:00,58.23,58.36,58.08,58.34,353041.0,57.0211,57.1484,56.8742,57.1288,353041.0
2020-02-19 09:50:00,58.35,58.41,58.19,58.28,135848.0,57.1386,57.1973,56.9819,57.07,135848.0
2020-02-19 10:00:00,58.29,58.38,58.22,58.26,121324.0,57.0798,57.168,57.0113,57.0505,121324.0
2020-02-19 10:10:00,58.28,58.52,58.28,58.41,128589.0,57.07,57.3051,57.07,57.1973,128589.0
2020-02-19 10:20:00,58.4,58.42,58.16,58.19,67590.0,57.1875,57.2071,56.9525,56.9819,67590.0
2020-02-19 10:30:00,58.2,58.24,58.03,58.08,105135.0,56.9917,57.0309,56.8252,56.8742,105135.0
2020-02-19 10:40:00,58.09,58.2,58.09,58.16,69423.0,56.884,56.9917,56.884,56.9525,69423.0
2020-02-19 10:50:00,58.17,58.32,58.13,58.29,151452.0,56.9623,57.1092,56.9232,57.0798,151452.0
2020-02-19 11:00:00,58.27,58.47,58.22,58.38,193900.0,57.0602,57.2561,57.0113,57.168,193900.0
2020-02-19 11:10:00,58.38,58.49,58.38,58.45,49989.0,57.168,57.2757,57.168,57.2365,49989.0
2020-02-19 11:20:00,58.45,58.53,58.43,58.47,53132.0,57.2365,57.3148,57.2169,57.2561,53132.0
2020-02-19 11:30:00,58.47,58.48,58.37,58.4,73041.0,57.2561,57.2659,57.1582,57.1875,73041.0
2020-02-19 11:40:00,58.4,58.42,58.18,58.31,84529.0,57.1875,57.2071,56.9721,57.0994,84529.0
2020-02-19 11:50:00,58.31,58.36,58.29,58.32,33369.0,57.0994,57.1484,57.0798,57.1092,33369.0
2020-02-19 12:00:00,58.33,58.4,58.32,58.37,33803.0,57.119,57.1875,57.1092,57.1582,33803.0
2020-02-19 12:10:00,58.37,58.37,58.27,58.3,47203.0,57.1582,57.1582,57.0602,57.0896,47203.0
2020-02-19 12:20:00,58.3,58.33,58.28,58.3,23055.0,57.0896,57.119,57.07,57.0896,23055.0
2020-02-19 12:30:00,58.3,58.39,58.3,58.35,33324.0,57.0896,57.1778,57.0896,57.1386,33324.0
2020-02-19 12:40:00,58.36,58.38,58.34,58.36,24081.0,57.1484,57.168,57.1288,57.1484,24081.0
2020-02-19 12:50:00,58.36,58.38,58.29,58.31,24991.0,57.1484,57.168,57.0798,57.0994,24991.0
2020-02-19 13:00:00,58.32,58.37,58.3,58.37,40023.0,57.1092,57.1582,57.0896,57.1582,40023.0
2020-02-19 13:10:00,58.37,58.4,58.31,58.37,31107.0,57.1582,57.1875,57.0994,57.1582,31107.0
2020-02-19 13:20:00,58.37,58.39,58.35,58.37,26039.0,57.1582,57.1778,57.1386,57.1582,26039.0
2020-02-19 13:30:00,58.37,58.43,58.35,58.41,74335.0,57.1582,57.2169,57.1386,57.1973,74335.0
2020-02-19 13:40:00,58.41,58.41,58.33,58.33,20923.0,57.1973,57.1973,57.119,57.119,20923.0
2020-02-19 13:50:00,58.34,58.47,58.33,58.46,68739.0,57.1288,57.2561,57.119,57.2463,68739.0
2020-02-19 14:00:00,58.45,58.48,58.4,58.45,47809.0,57.2365,57.2659,57.1875,57.2365,47809.0
2020-02-19 14:10:00,58.44,58.44,58.38,58.4,28663.0,57.2267,57.2267,57.168,57.1875,28663.0
2020-02-19 14:20:00,58.4,58.41,58.32,58.34,38310.0,57.1875,57.1973,57.1092,57.1288,38310.0
2020-02-19 14:30:00,58.34,58.37,58.29,58.37,48615.0,57.1288,57.1582,57.0798,57.1582,48615.0
2020-02-19 14:40:00,58.36,58.43,58.35,58.42,32186.0,57.1484,57.2169,57.1386,57.2071,32186.0
2020-02-19 14:50:00,58.42,58.45,58.36,58.42,50138.0,57.2071,57.2365,57.1484,57.2071,50138.0
2020-02-19 15:00:00,58.43,58.43,58.36,58.39,53633.0,57.2169,57.2169,57.1484,57.1778,53633.0
2020-02-19 15:10:00,58.39,58.44,58.35,58.44,44931.0,57.1778,57.2267,57.1386,57.2267,44931.0
2020-02-19 15:20:00,58.45,58.53,58.43,58.5,87478.0,57.2365,57.3148,57.2169,57.2855,87478.0
2020-02-19 15:30:00,58.5,58.56,58.48,58.54,115458.0,57.2855,57.3442,57.2659,57.3246,115458.0
2020-02-19 15:40:00,58.54,58.58,58.51,58.53,171513.0,57.3246,57.3638,57.2953,57.3148,171513.0
2020-02-19 15:50:00,58.52,58.55,58.44,58.51,353944.0,57.3051,57.3344,57.2267,57.2953,353944.0
2020-02-20 09:30:00,58.2,58.69,58.12,58.62,258302.0,56.9917,57.4715,56.9134,57.403,258302.0
2020-02-20 09:40:00,58.63,58.84,58.63,58.7,146175.0,57.4128,57.6184,57.4128,57.4813,146175.0
2020-02-20 09:50:00,58.7,58.83,58.57,58.79,157894.0,57.4813,57.6086,57.354,57.5695,157894.0
2020-02-20 10:00:00,58.8,58.88,58.7,58.82,147074.0,57.5792,57.6576,57.4813,57.5988,147074.0
2020-02-20 10:10:00,58.81,58.99,58.78,58.94,117859.0,57.589,57.7653,57.5597,57.7163,117859.0
2020-02-20 10:20:00,58.92,58.98,58.8,58.95,108348.0,57.6968,57.7555,57.5792,57.7261,108348.0
2020-02-20 10:30:00,58.94,58.96,58.87,58.88,68709.0,57.7163,57.7359,57.6478,57.6576,68709.0
2020-02-20 10:40:00,58.88,58.94,58.86,58.88,59859.0,57.6576,57.7163,57.638,57.6576,59859.0
2020-02-20 10:50:00,58.88,58.93,58.8,58.86,100542.0,57.6576,57.7065,57.5792,57.638,100542.0
2020-02-20 11:00:00,58.85,58.89,58.8,58.85,72617.0,57.6282,57.6674,57.5792,57.6282,72617.0
2020-02-20 11:10:00,58.84,58.84,58.65,58.69,129492.0,57.6184,57.6184,57.4324,57.4715,129492.0
2020-02-20 11:20:00,58.69,58.73,58.57,58.58,91812.0,57.4715,57.5107,57.354,57.3638,91812.0
2020-02-20 11:30:00,58.59,58.62,58.19,58.49,169647.0,57.3736,57.403,56.9819,57.2757,169647.0
2020-02-20 11:40:00,58.47,58.63,58.45,58.57,131266.0,57.2561,57.4128,57.2365,57.354,131266.0
2020-02-20 11:50:00,58.57,58.73,58.56,58.6,64900.0,57.354,57.5107,57.3442,57.3834,64900.0
2020-02-20 12:00:00,58.59,58.59,58.38,58.39,89537.0,57.3736,57.3736,57.168,57.1778,89537.0
2020-02-20 12:10:00,58.39,58.6,58.38,58.54,99318.0,57.1778,57.3834,57.168,57.3246,99318.0
2020-02-20 12:20:00,58.54,58.67,58.53,58.65,55280.0,57.3246,57.4519,57.3148,57.4324,55280.0
2020-02-20 12:30:00,58.66,58.7,58.56,58.68,52719.0,57.4422,57.4813,57.3442,57.4617,52719.0
2020-02-20 12:40:00,58.7,58.71,58.59,58.62,64614.0,57.4813,57.4911,57.3736,57.403,64614.0
2020-02-20 12:50:00,58.64,58.79,58.62,58.77,71870.0,57.4226,57.5695,57.403,57.5499,71870.0
2020-02-20 13:00:00,58.77,58.79,58.66,58.71,71175.0,57.5499,57.5695,57.4422,57.4911,71175.0
2020-02-20 13:10:00,58.72,58.79,58.64,58.65,45885.0,57.5009,57.5695,57.4226,57.4324,45885.0
2020-02-20 13:20:00,58.65,58.67,58.57,58.58,56226.0,57.4324,57.4519,57.354,57.3638,56226.0
2020-02-20 13:30:00,58.58,58.62,58.52,58.55,47596.0,57.3638,57.403,57.3051,57.3344,47596.0
2020-02-20 13:40:00,58.56,58.63,58.49,58.57,58499.0,57.3442,57.4128,57.2757,57.354,58499.0
2020-02-20 13:50:00,58.57,58.59,58.5,58.54,46332.0,57.354,57.3736,57.2855,57.3246,46332.0
2020-02-20 14:00:00,58.55,58.62,58.54,58.57,62898.0,57.3344,57.403,57.3246,57.354,62898.0
2020-02-20 14:10:00,58.57,58.64,58.56,58.56,44629.0,57.354,57.4226,57.3442,57.3442,44629.0
2020-02-20 14:20:00,58.57,58.62,58.54,58.55,38147.0,57.354,57.403,57.3246,57.3344,38147.0
2020-02-20 14:30:00,58.55,58.68,58.55,58.65,59983.0,57.3344,57.4617,57.3344,57.4324,59983.0
2020-02-20 14:40:00,58.66,58.67,58.58,58.6,47136.0,57.4422,57.4519,57.3638,57.3834,47136.0
2020-02-20 14:50:00,58.59,58.59,58.5,58.55,45057.0,57.3736,57.3736,57.2855,57.3344,45057.0
2020-02-20 15:00:00,58.55,58.57,58.49,58.52,46502.0,57.3344,57.354,57.2757,57.3051,46502.0
2020-02-20 15:10:00,58.53,58.54,58.45,58.54,44442.0,57.3148,57.3246,57.2365,57.3246,44442.0
2020-02-20 15:20:00,58.54,58.58,58.5,58.5,100642.0,57.3246,57.3638,57.2855,57.2855,100642.0
2020-02-20 15:30:00,58.51,58.55,58.45,58.48,105524.0,57.2953,57.3344,57.2365,57.2659,105524.0
2020-02-20 15:40:00,58.48,58.51,58.34,58.38,165397.0,57.2659,57.2953,57.1288,57.168,165397.0
2020-02-20 15:50:00,58.38,58.48,58.35,58.37,548849.0,57.168,57.2659,57.1386,57.1582,548849.0
2020-02-21 09:30:00,57.96,58.02,57.49,57.5,346948.0,56.7567,56.8154,56.2964,56.3062,346948.0
2020-02-21 09:40:00,57.47,57.48,56.97,57.24,377001.0,56.2769,56.2866,55.7872,56.0516,377001.0
2020-02-21 09:50:00,57.23,57.34,57.16,57.28,99418.0,56.0418,56.1496,55.9733,56.0908,99418.0
2020-02-21 10:00:00,57.28,57.28,57.08,57.23,126930.0,56.0908,56.0908,55.895,56.0418,126930.0
2020-02-21 10:10:00,57.24,57.3,57.07,57.27,74078.0,56.0516,56.1104,55.8852,56.081,74078.0
2020-02-21 10:20:00,57.28,57.38,57.21,57.27,186584.0,56.0908,56.1887,56.0223,56.081,186584.0
2020-02-21 10:30:00,57.26,57.26,56.97,56.99,170573.0,56.0712,56.0712,55.7872,55.8068,170573.0
2020-02-21 10:40:00,56.99,57.01,56.87,57.0,94026.0,55.8068,55.8264,55.6893,55.8166,94026.0
2020-02-21 10:50:00,56.98,57.18,56.98,57.15,73399.0,55.797,55.9929,55.797,55.9635,73399.0
2020-02-21 11:00:00,57.15,57.21,57.09,57.17,65397.0,55.9635,56.0223,55.9047,55.9831,65397.0
2020-02-21 11:10:00,57.17,57.3,57.16,57.19,55902.0,55.9831,56.1104,55.9733,56.0027,55902.0
2020-02-21 11:20:00,57.19,57.28,57.17,57.23,61648.0,56.0027,56.0908,55.9831,56.0418,61648.0
2020-02-21 11:30:00,57.22,57.25,57.13,57.21,67565.0,56.032,56.0614,55.9439,56.0223,67565.0
2020-02-21 11:40:00,57.21,57.21,57.11,57.13,43968.0,56.0223,56.0223,55.9243,55.9439,43968.0
2020-02-21 11:50:00,57.13,57.28,57.12,57.25,94844.0,55.9439,56.0908,55.9341,56.0614,94844.0
2020-02-21 12:00:00,57.25,57.39,57.24,57.34,58769.0,56.0614,56.1985,56.0516,56.1496,58769.0
2020-02-21 12:10:00,57.34,57.37,57.29,57.36,64236.0,56.1496,56.1789,56.1006,56.1691,64236.0
2020-02-21 12:20:00,57.37,57.38,57.32,57.38,48262.0,56.1789,56.1887,56.13,56.1887,48262.0
2020-02-21 12:30:00,57.37,57.38,57.28,57.33,80122.0,56.1789,56.1887,56.0908,56.1398,80122.0
2020-02-21 12:40:00,57.34,57.36,57.25,57.25,52187.0,56.1496,56.1691,56.0614,56.0614,52187.0
2020-02-21 12:50:00,57.26,57.33,57.25,57.3,75688.0,56.0712,56.1398,56.0614,56.1104,75688.0
2020-02-21 13:00:00,57.3,57.48,57.27,57.44,100726.0,56.1104,56.2866,56.081,56.2475,100726.0
2020-02-21 13:10:00,57.45,57.51,57.42,57.5,59770.0,56.2573,56.316,56.2279,56.3062,59770.0
2020-02-21 13:20:00,57.5,57.56,57.49,57.52,78956.0,56.3062,56.365,56.2964,56.3258,78956.0
2020-02-21 13:30:00,57.52,57.52,57.39,57.48,77443.0,56.3258,56.3258,56.1985,56.2866,77443.0
2020-02-21 13:40:00,57.47,57.55,57.47,57.52,120219.0,56.2769,56.3552,56.2769,56.3258,120219.0
2020-02-21 13:50:00,57.53,57.54,57.42,57.48,68232.0,56.3356,56.3454,56.2279,56.2866,68232.0
2020-02-21 14:00:00,57.48,57.52,57.43,57.47,49209.0,56.2866,56.3258,56.2377,56.2769,49209.0
2020-02-21 14:10:00,57.46,57.6,57.43,57.52,62357.0,56.2671,56.4042,56.2377,56.3258,62357.0
2020-02-21 14:20:00,57.51,57.56,57.46,57.53,226821.0,56.316,56.365,56.2671,56.3356,226821.0
2020-02-21 14:30:00,57.53,57.54,57.43,57.44,62474.0,56.3356,56.3454,56.2377,56.2475,62474.0
2020-02-21 14:40:00,57.44,57.49,57.37,57.39,45018.0,56.2475,56.2964,56.1789,56.1985,45018.0
2020-02-21 14:50:00,57.39,57.5,57.39,57.48,38024.0,56.1985,56.3062,56.1985,56.2866,38024.0
2020-02-21 15:00:00,57.48,57.52,57.4,57.48,80037.0,56.2866,56.3258,56.2083,56.2866,80037.0
2020-02-21 15:10:00,57.48,57.59,57.47,57.56,104463.0,56.2866,56.3944,56.2769,56.365,104463.0
2020-02-21 15:20:00,57.56,57.58,57.47,57.52,80481.0,56.365,56.3846,56.2769,56.3258,80481.0
2020-02-21 15:30:00,57.52,57.57,57.45,57.57,96113.0,56.3258,56.3748,56.2573,56.3748,96113.0
2020-02-21 15:40:00,57.56,57.74,57.55,57.74,184297.0,56.365,56.5413,56.3552,56.5413,184297.0
2020-02-21 15:50:00,57.74,57.88,57.7,57.88,595105.0,56.5413,56.6783,56.5021,56.6783,595105.0
2020-02-24 09:30:00,54.83,55.38,53.9,54.43,1508290.0,53.6917,54.2302,52.781,53.3,1508290.0
2020-02-24 09:40:00,54.42,54.65,54.2,54.27,683514.0,53.2902,53.5154,53.0747,53.1433,683514.0
2020-02-24 09:50:00,54.28,54.32,53.76,53.86,730210.0,53.1531,53.1923,52.6439,52.7418,730210.0
2020-02-24 10:00:00,53.84,54.03,53.55,54.02,540406.0,52.7222,52.9083,52.4382,52.8985,540406.0
2020-02-24 10:10:00,54.01,54.27,53.91,54.16,675103.0,52.8887,53.1433,52.7908,53.0356,675103.0
2020-02-24 10:20:00,54.14,54.21,53.66,53.67,577938.0,53.016,53.0845,52.546,52.5557,577938.0
2020-02-24 10:30:00,53.67,53.76,53.43,53.57,618509.0,52.5557,52.6439,52.3207,52.4578,618509.0
2020-02-24 10:40:00,53.56,53.87,53.51,53.62,501793.0,52.448,52.7516,52.3991,52.5068,501793.0
2020-02-24 10:50:00,53.63,53.77,53.6,53.69,366722.0,52.5166,52.6537,52.4872,52.5753,366722.0
2020-02-24 11:00:00,53.69,53.7,53.54,53.59,389615.0,52.5753,52.5851,52.4284,52.4774,389615.0
2020-02-24 11:10:00,53.59,53.68,53.55,53.6,215810.0,52.4774,52.5655,52.4382,52.4872,215810.0
2020-02-24 11:20:00,53.6,53.78,53.6,53.68,282323.0,52.4872,52.6635,52.4872,52.5655,282323.0
2020-02-24 11:30:00,53.68,53.85,53.68,53.75,240158.0,52.5655,52.732,52.5655,52.6341,240158.0
2020-02-24 11:40:00,53.76,53.76,53.44,53.5,399632.0,52.6439,52.6439,52.3305,52.3893,399632.0
2020-02-24 11:50:00,53.52,53.78,53.52,53.77,247047.0,52.4089,52.6635,52.4089,52.6537,247047.0
2020-02-24 12:00:00,53.77,53.77,53.55,53.56,246374.0,52.6537,52.6537,52.4382,52.448,246374.0
2020-02-24 12:10:00,53.55,53.64,53.5,53.64,189395.0,52.4382,52.5264,52.3893,52.5264,189395.0
2020-02-24 12:20:00,53.65,53.67,53.57,53.62,188431.0,52.5362,52.5557,52.4578,52.5068,188431.0
2020-02-24 12:30:00,53.61,53.67,53.51,53.66,116157.0,52.497,52.5557,52.3991,52.546,116157.0
2020-02-24 12:40:00,53.67,53.76,53.65,53.68,115749.0,52.5557,52.6439,52.5362,52.5655,115749.0
2020-02-24 12:50:00,53.68,53.7,53.53,53.56,140239.0,52.5655,52.5851,52.4187,52.448,140239.0
2020-02-24 13:00:00,53.55,53.56,53.41,53.44,160376.0,52.4382,52.448,52.3011,52.3305,160376.0
2020-02-24 13:10:00,53.44,53.46,53.33,53.42,181973.0,52.3305,52.3501,52.2228,52.3109,181973.0
2020-02-24 13:20:00,53.41,53.58,53.36,53.58,197931.0,52.3011,52.4676,52.2522,52.4676,197931.0
2020-02-24 13:30:00,53.57,53.63,53.49,53.55,165453.0,52.4578,52.5166,52.3795,52.4382,165453.0
2020-02-24 13:40:00,53.55,53.62,53.49,53.58,125253.0,52.4382,52.5068,52.3795,52.4676,125253.0
2020-02-24 13:50:00,53.59,53.66,53.54,53.65,114115.0,52.4774,52.546,52.4284,52.5362,114115.0
2020-02-24 14:00:00,53.65,53.69,53.44,53.49,239806.0,52.5362,52.5753,52.3305,52.3795,239806.0
2020-02-24 14:10:00,53.49,53.65,53.46,53.65,158786.0,52.3795,52.5362,52.3501,52.5362,158786.0
2020-02-24 14:20:00,53.66,54.06,53.65,54.04,279540.0,52.546,52.9377,52.5362,52.9181,279540.0
2020-02-24 14:30:00,54.04,54.09,53.89,54.07,223002.0,52.9181,52.967,52.7712,52.9474,223002.0
2020-02-24 14:40:00,54.07,54.37,54.04,54.36,247903.0,52.9474,53.2412,52.9181,53.2314,247903.0
2020-02-24 14:50:00,54.36,54.51,54.27,54.48,284886.0,53.2314,53.3783,53.1433,53.3489,284886.0
2020-02-24 15:00:00,54.48,54.62,54.43,54.46,268840.0,53.3489,53.486,53.3,53.3293,268840.0
2020-02-24 15:10:00,54.46,54.51,54.28,54.35,379642.0,53.3293,53.3783,53.1531,53.2216,379642.0
2020-02-24 15:20:00,54.34,54.42,54.28,54.35,212662.0,53.2118,53.2902,53.1531,53.2216,212662.0
2020-02-24 15:30:00,54.35,54.37,54.23,54.36,337670.0,53.2216,53.2412,53.1041,53.2314,337670.0
2020-02-24 15:40:00,54.36,54.47,54.25,54.43,457169.0,53.2314,53.3391,53.1237,53.3,457169.0
2020-02-24 15:50:00,54.44,54.45,54.18,54.23,1356778.0,53.3098,53.3196,53.0552,53.1041,1356778.0
2020-02-25 09:30:00,54.54,54.71,54.26,54.27,498019.0,53.4077,53.5742,53.1335,53.1433,498019.0
2020-02-25 09:40:00,54.25,54.25,53.6,53.88,307377.0,53.1237,53.1237,52.4872,52.7614,307377.0
2020-02-25 09:50:00,53.86,53.93,53.64,53.69,206852.0,52.7418,52.8104,52.5264,52.5753,206852.0
2020-02-25 10:00:00,53.69,53.91,53.56,53.83,272380.0,52.5753,52.7908,52.448,52.7124,272380.0
2020-02-25 10:10:00,53.8,53.8,53.36,53.37,384707.0,52.683,52.683,52.2522,52.262,384707.0
2020-02-25 10:20:00,53.36,53.4,52.66,52.75,497900.0,52.2522,52.2914,51.5667,51.6548,497900.0
2020-02-25 10:30:00,52.76,52.99,52.6,52.74,361326.0,51.6646,51.8899,51.508,51.6451,361326.0
2020-02-25 10:40:00,52.73,52.85,52.45,52.46,336339.0,51.6353,51.7528,51.3611,51.3709,336339.0
2020-02-25 10:50:00,52.46,52.6,52.22,52.57,290479.0,51.3709,51.508,51.1359,51.4786,290479.0
2020-02-25 11:00:00,52.55,52.61,52.39,52.46,317154.0,51.459,51.5178,51.3023,51.3709,317154.0
2020-02-25 11:10:00,52.45,52.52,52.23,52.37,216845.0,51.3611,51.4296,51.1456,51.2827,216845.0
2020-02-25 11:20:00,52.34,52.73,52.28,52.69,223179.0,51.2534,51.6353,51.1946,51.5961,223179.0
2020-02-25 11:30:00,52.7,52.78,52.56,52.71,199663.0,51.6059,51.6842,51.4688,51.6157,199663.0
2020-02-25 11:40:00,52.73,52.76,52.57,52.73,365383.0,51.6353,51.6646,51.4786,51.6353,365383.0
2020-02-25 11:50:00,52.72,52.84,52.68,52.77,153077.0,51.6255,51.743,51.5863,51.6744,153077.0
2020-02-25 12:00:00,52.78,52.82,52.55,52.57,153550.0,51.6842,51.7234,51.459,51.4786,153550.0
2020-02-25 12:10:00,52.56,52.67,52.37,52.37,358475.0,51.4688,51.5765,51.2827,51.2827,358475.0
2020-02-25 12:20:00,52.37,52.4,52.12,52.14,392327.0,51.2827,51.3121,51.0379,51.0575,392327.0
2020-02-25 12:30:00,52.14,52.31,52.12,52.2,394266.0,51.0575,51.224,51.0379,51.1163,394266.0
2020-02-25 12:40:00,52.19,52.2,51.66,51.67,497944.0,51.1065,51.1163,50.5875,50.5973,497944.0
2020-02-25 12:50:00,51.68,51.8,51.57,51.67,374028.0,50.6071,50.7246,50.4993,50.5973,374028.0
2020-02-25 13:00:00,51.66,51.76,51.55,51.7,186301.0,50.5875,50.6854,50.4798,50.6266,186301.0
2020-02-25 13:10:00,51.7,51.78,51.42,51.46,207396.0,50.6266,50.705,50.3525,50.3916,207396.0
2020-02-25 13:20:00,51.44,51.45,51.14,51.14,358334.0,50.372,50.3818,50.0783,50.0783,358334.0
2020-02-25 13:30:00,51.14,51.35,51.1,51.29,211021.0,50.0783,50.2839,50.0391,50.2252,211021.0
2020-02-25 13:40:00,51.29,51.56,51.25,51.36,148793.0,50.2252,50.4896,50.186,50.2937,148793.0
2020-02-25 13:50:00,51.35,51.59,51.34,51.35,157385.0,50.2839,50.5189,50.2741,50.2839,157385.0
2020-02-25 14:00:00,51.35,51.4,51.05,51.16,233064.0,50.2839,50.3329,49.9901,50.0979,233064.0
2020-02-25 14:10:00,51.17,51.41,51.05,51.13,361613.0,50.1077,50.3427,49.9901,50.0685,361613.0
2020-02-25 14:20:00,51.11,51.16,50.88,50.95,299559.0,50.0489,50.0979,49.8237,49.8922,299559.0
2020-02-25 14:30:00,50.95,51.07,50.77,50.78,231534.0,49.8922,50.0097,49.716,49.7257,231534.0
2020-02-25 14:40:00,50.79,51.07,50.77,51.03,236519.0,49.7355,50.0097,49.716,49.9706,236519.0
2020-02-25 14:50:00,51.03,51.35,50.95,51.35,359811.0,49.9706,50.2839,49.8922,50.2839,359811.0
2020-02-25 15:00:00,51.34,51.52,51.34,51.44,272602.0,50.2741,50.4504,50.2741,50.372,272602.0
2020-02-25 15:10:00,51.44,51.47,51.24,51.32,332345.0,50.372,50.4014,50.1762,50.2545,332345.0
2020-02-25 15:20:00,51.31,51.34,51.01,51.06,356812.0,50.2447,50.2741,49.951,49.9999,356812.0
2020-02-25 15:30:00,51.05,51.06,50.79,50.83,570475.0,49.9901,49.9999,49.7355,49.7747,570475.0
2020-02-25 15:40:00,50.83,51.14,50.83,50.98,587032.0,49.7747,50.0783,49.7747,49.9216,587032.0
2020-02-25 15:50:00,50.98,51.02,50.75,50.89,1193698.0,49.9216,49.9608,49.6964,49.8335,1193698.0
2020-02-26 09:30:00,51.44,51.67,50.5,50.62,815342.0,50.372,50.5973,49.4516,49.5691,815342.0
2020-02-26 09:40:00,50.63,51.1,50.57,50.73,501136.0,49.5789,50.0391,49.5201,49.6768,501136.0
2020-02-26 09:50:00,50.72,50.78,50.47,50.63,259237.0,49.667,49.7257,49.4222,49.5789,259237.0
2020-02-26 10:00:00,50.62,50.63,50.3,50.47,307440.0,49.5691,49.5789,49.2557,49.4222,307440.0
2020-02-26 10:10:00,50.47,51.04,50.33,50.99,260766.0,49.4222,49.9804,49.2851,49.9314,260766.0
2020-02-26 10:20:00,51.0,51.22,50.86,51.02,401133.0,49.9412,50.1566,49.8041,49.9608,401133.0
2020-02-26 10:30:00,51.03,51.36,51.01,51.22,376120.0,49.9706,50.2937,49.951,50.1566,376120.0
2020-02-26 10:40:00,51.22,51.77,51.22,51.41,471352.0,50.1566,50.6952,50.1566,50.3427,471352.0
2020-02-26 10:50:00,51.39,51.57,51.37,51.39,192522.0,50.3231,50.4993,50.3035,50.3231,192522.0
2020-02-26 11:00:00,51.38,51.44,51.12,51.14,187417.0,50.3133,50.372,50.0587,50.0783,187417.0
2020-02-26 11:10:00,51.13,51.27,51.07,51.25,120224.0,50.0685,50.2056,50.0097,50.186,120224.0
2020-02-26 11:20:00,51.26,51.37,51.24,51.25,158100.0,50.1958,50.3035,50.1762,50.186,158100.0
2020-02-26 11:30:00,51.23,51.25,51.07,51.17,127374.0,50.1664,50.186,50.0097,50.1077,127374.0
2020-02-26 11:40:00,51.18,51.2,50.91,50.92,196335.0,50.1174,50.137,49.853,49.8628,196335.0
2020-02-26 11:50:00,50.93,50.93,50.58,50.61,227787.0,49.8726,49.8726,49.5299,49.5593,227787.0
2020-02-26 12:00:00,50.61,50.68,50.27,50.32,361786.0,49.5593,49.6278,49.2263,49.2753,361786.0
2020-02-26 12:10:00,50.32,50.41,50.1,50.39,285282.0,49.2753,49.3634,49.0599,49.3438,285282.0
2020-02-26 12:20:00,50.39,50.52,50.26,50.34,295500.0,49.3438,49.4711,49.2165,49.2949,295500.0
2020-02-26 12:30:00,50.34,50.54,50.28,50.29,141449.0,49.2949,49.4907,49.2361,49.2459,141449.0
2020-02-26 12:40:00,50.28,50.37,50.19,50.2,155291.0,49.2361,49.3243,49.148,49.1578,155291.0
2020-02-26 12:50:00,50.19,50.32,50.12,50.2,169307.0,49.148,49.2753,49.0795,49.1578,169307.0
2020-02-26 13:00:00,50.2,50.21,49.94,49.98,331670.0,49.1578,49.1676,48.9032,48.9424,331670.0
2020-02-26 13:10:00,49.98,50.09,49.88,49.88,209316.0,48.9424,49.0501,48.8444,48.8444,209316.0
2020-02-26 13:20:00,49.89,50.07,49.79,49.84,416463.0,48.8542,49.0305,48.7563,48.8053,416463.0
2020-02-26 13:30:00,49.85,49.87,49.26,49.26,434788.0,48.8151,48.8346,48.2373,48.2373,434788.0
2020-02-26 13:40:00,49.26,49.7,49.04,49.61,545249.0,48.2373,48.6682,48.0219,48.58,545249.0
2020-02-26 13:50:00,49.61,49.61,49.0,49.13,559051.0,48.58,48.58,47.9827,48.11,559051.0
2020-02-26 14:00:00,49.12,49.46,49.05,49.26,330256.0,48.1002,48.4332,48.0317,48.2373,330256.0
2020-02-26 14:10:00,49.27,49.49,49.19,49.23,258824.0,48.2471,48.4625,48.1688,48.2079,258824.0
2020-02-26 14:20:00,49.24,49.6,49.2,49.51,196343.0,48.2177,48.5702,48.1786,48.4821,196343.0
2020-02-26 14:30:00,49.51,49.7,49.44,49.58,291900.0,48.4821,48.6682,48.4136,48.5507,291900.0
2020-02-26 14:40:00,49.59,49.65,49.42,49.56,249844.0,48.5605,48.6192,48.394,48.5311,249844.0
2020-02-26 14:50:00,49.56,49.63,49.38,49.41,278697.0,48.5311,48.5996,48.3548,48.3842,278697.0
2020-02-26 15:00:00,49.42,49.63,49.37,49.48,347574.0,48.394,48.5996,48.345,48.4527,347574.0
2020-02-26 15:10:00,49.49,49.77,49.45,49.7,354755.0,48.4625,48.7367,48.4234,48.6682,354755.0
2020-02-26 15:20:00,49.68,49.74,49.46,49.58,337893.0,48.6486,48.7073,48.4332,48.5507,337893.0
2020-02-26 15:30:00,49.59,49.66,49.46,49.6,354912.0,48.5605,48.629,48.4332,48.5702,354912.0
2020-02-26 15:40:00,49.59,49.7,49.49,49.58,620829.0,48.5605,48.6682,48.4625,48.5507,620829.0
2020-02-26 15:50:00,49.57,49.68,49.5,49.59,1138213.0,48.5409,48.6486,48.4723,48.5605,1138213.0
2020-02-27 09:30:00,46.76,46.76,45.03,46.52,2496042.0,45.7892,45.7892,44.0951,45.5542,2496042.0
2020-02-27 09:40:00,46.56,46.63,46.09,46.43,1373641.0,45.5934,45.6619,45.1331,45.4661,1373641.0
2020-02-27 09:50:00,46.43,47.73,46.34,47.2,991313.0,45.4661,46.7391,45.3779,46.2201,991313.0
2020-02-27 10:00:00,47.19,47.43,46.76,46.82,741974.0,46.2103,46.4453,45.7892,45.848,741974.0
2020-02-27 10:10:00,46.81,47.32,46.72,47.11,566769.0,45.8382,46.3376,45.75,46.1319,566769.0
2020-02-27 10:20:00,47.11,47.28,46.89,47.04,356045.0,46.1319,46.2984,45.9165,46.0634,356045.0
2020-02-27 10:30:00,47.04,47.4,46.67,47.36,383081.0,46.0634,46.4159,45.7011,46.3768,383081.0
2020-02-27 10:40:00,47.34,47.68,47.09,47.47,409668.0,46.3572,46.6901,46.1124,46.4845,409668.0
2020-02-27 10:50:00,47.46,47.99,47.42,47.95,332453.0,46.4747,46.9937,46.4355,46.9545,332453.0
2020-02-27 11:00:00,47.96,48.59,47.86,48.56,406230.0,46.9643,47.5812,46.8664,47.5518,406230.0
2020-02-27 11:10:00,48.56,48.79,48.33,48.64,425757.0,47.5518,47.7771,47.3266,47.6302,425757.0
2020-02-27 11:20:00,48.65,48.66,48.34,48.58,318939.0,47.64,47.6498,47.3364,47.5714,318939.0
2020-02-27 11:30:00,48.57,49.13,48.53,48.92,1061849.0,47.5616,48.11,47.5225,47.9044,1061849.0
2020-02-27 11:40:00,48.92,49.37,48.79,49.24,636118.0,47.9044,48.345,47.7771,48.2177,636118.0
2020-02-27 11:50:00,49.23,49.77,49.07,49.7,401123.0,48.2079,48.7367,48.0513,48.6682,401123.0
2020-02-27 12:00:00,49.69,50.31,49.58,50.23,534496.0,48.6584,49.2655,48.5507,49.1872,534496.0
2020-02-27 12:10:00,50.24,50.63,50.17,50.6,591910.0,49.197,49.5789,49.1284,49.5495,591910.0
2020-02-27 12:20:00,50.58,50.58,49.78,50.07,506858.0,49.5299,49.5299,48.7465,49.0305,506858.0
2020-02-27 12:30:00,50.07,50.98,49.95,50.85,294676.0,49.0305,49.9216,48.913,49.7943,294676.0
2020-02-27 12:40:00,50.85,50.89,50.23,50.4,289513.0,49.7943,49.8335,49.1872,49.3536,289513.0
2020-02-27 12:50:00,50.41,50.47,50.04,50.09,202570.0,49.3634,49.4222,49.0011,49.0501,202570.0
2020-02-27 13:00:00,50.09,50.28,49.91,50.27,446592.0,49.0501,49.2361,48.8738,49.2263,446592.0
2020-02-27 13:10:00,50.3,50.42,50.09,50.12,213056.0,49.2557,49.3732,49.0501,49.0795,213056.0
2020-02-27 13:20:00,50.1,50.12,49.75,49.82,199590.0,49.0599,49.0795,48.7171,48.7857,199590.0
2020-02-27 13:30:00,49.81,50.09,49.77,49.9,397258.0,48.7759,49.0501,48.7367,48.864,397258.0
2020-02-27 13:40:00,49.9,49.99,49.17,49.67,451517.0,48.864,48.9521,48.1492,48.6388,451517.0
2020-02-27 13:50:00,49.67,50.06,49.52,49.6,211300.0,48.6388,49.0207,48.4919,48.5702,211300.0
2020-02-27 14:00:00,49.59,49.63,49.23,49.3,194925.0,48.5605,48.5996,48.2079,48.2765,194925.0
2020-02-27 14:10:00,49.29,49.58,49.26,49.45,161529.0,48.2667,48.5507,48.2373,48.4234,161529.0
2020-02-27 14:20:00,49.46,49.79,49.42,49.67,136433.0,48.4332,48.7563,48.394,48.6388,136433.0
2020-02-27 14:30:00,49.67,49.67,49.43,49.48,117293.0,48.6388,48.6388,48.4038,48.4527,117293.0
2020-02-27 14:40:00,49.5,49.57,49.35,49.4,145193.0,48.4723,48.5409,48.3254,48.3744,145193.0
2020-02-27 14:50:00,49.4,49.43,49.25,49.29,165774.0,48.3744,48.4038,48.2275,48.2667,165774.0
2020-02-27 15:00:00,49.28,49.54,49.22,49.49,534271.0,48.2569,48.5115,48.1981,48.4625,534271.0
2020-02-27 15:10:00,49.5,49.63,49.31,49.35,207949.0,48.4723,48.5996,48.2863,48.3254,207949.0
2020-02-27 15:20:00,49.34,49.41,49.21,49.22,177299.0,48.3156,48.3842,48.1883,48.1981,177299.0
2020-02-27 15:30:00,49.22,49.33,49.05,49.14,384665.0,48.1981,48.3059,48.0317,48.1198,384665.0
2020-02-27 15:40:00,49.14,49.16,48.79,48.97,547186.0,48.1198,48.1394,47.7771,47.9533,547186.0
2020-02-27 15:50:00,48.98,48.99,48.18,48.18,888253.0,47.9631,47.9729,47.1797,47.1797,888253.0
2020-02-28 09:30:00,46.02,47.34,45.93,47.28,1090517.0,45.0646,46.3572,44.9764,46.2984,1090517.0
2020-02-28 09:40:00,47.29,47.79,47.1,47.28,465835.0,46.3082,46.7978,46.1221,46.2984,465835.0
2020-02-28 09:50:00,47.25,47.31,46.6,46.91,609784.0,46.269,46.3278,45.6325,45.9361,609784.0
2020-02-28 10:00:00,46.95,47.17,46.5,47.04,400280.0,45.9753,46.1907,45.5346,46.0634,400280.0
2020-02-28 10:10:00,47.03,47.46,46.84,47.29,460425.0,46.0536,46.4747,45.8675,46.3082,460425.0
2020-02-28 10:20:00,47.29,47.41,46.73,46.75,371162.0,46.3082,46.4257,45.7598,45.7794,371162.0
2020-02-28 10:30:00,46.73,47.37,46.73,47.04,357565.0,45.7598,46.3865,45.7598,46.0634,357565.0
2020-02-28 10:40:00,47.05,47.2,46.94,47.0,248427.0,46.0732,46.2201,45.9655,46.0242,248427.0
2020-02-28 10:50:00,47.02,47.47,46.96,47.04,265575.0,46.0438,46.4845,45.9851,46.0634,265575.0
2020-02-28 11:00:00,47.03,47.18,46.71,46.81,261958.0,46.0536,46.2005,45.7402,45.8382,261958.0
2020-02-28 11:10:00,46.84,46.99,46.6,46.96,214197.0,45.8675,46.0144,45.6325,45.9851,214197.0
2020-02-28 11:20:00,46.96,47.13,46.69,47.0,252355.0,45.9851,46.1515,45.7207,46.0242,252355.0
2020-02-28 11:30:00,47.0,47.29,46.85,47.24,407572.0,46.0242,46.3082,45.8773,46.2592,407572.0
2020-02-28 11:40:00,47.22,47.52,46.84,47.0,724767.0,46.2397,46.5334,45.8675,46.0242,724767.0
2020-02-28 11:50:00,46.99,47.11,46.51,46.67,305521.0,46.0144,46.1319,45.5444,45.7011,305521.0
2020-02-28 12:00:00,46.66,46.67,46.31,46.37,272240.0,45.6913,45.7011,45.3486,45.4073,272240.0
2020-02-28 12:10:00,46.39,46.59,46.21,46.57,231683.0,45.4269,45.6227,45.2506,45.6032,231683.0
2020-02-28 12:20:00,46.57,46.72,46.42,46.67,222297.0,45.6032,45.75,45.4563,45.7011,222297.0
2020-02-28 12:30:00,46.67,46.86,46.42,46.66,282066.0,45.7011,45.8871,45.4563,45.6913,282066.0
2020-02-28 12:40:00,46.67,46.78,46.26,46.42,537278.0,45.7011,45.8088,45.2996,45.4563,537278.0
2020-02-28 12:50:00,46.4,46.73,46.35,46.65,245062.0,45.4367,45.7598,45.3877,45.6815,245062.0
2020-02-28 13:00:00,46.66,46.81,46.43,46.68,259947.0,45.6913,45.8382,45.4661,45.7109,259947.0
2020-02-28 13:10:00,46.67,46.68,46.29,46.48,237830.0,45.7011,45.7109,45.329,45.515,237830.0
2020-02-28 13:20:00,46.5,46.62,46.3,46.32,184017.0,45.5346,45.6521,45.3388,45.3583,184017.0
2020-02-28 13:30:00,46.31,46.32,45.89,46.05,384732.0,45.3486,45.3583,44.9373,45.0939,384732.0
2020-02-28 13:40:00,46.04,46.09,45.71,45.99,383395.0,45.0842,45.1331,44.761,45.0352,383395.0
2020-02-28 13:50:00,45.98,46.13,45.79,46.0,357828.0,45.0254,45.1723,44.8393,45.045,357828.0
2020-02-28 14:00:00,46.0,46.01,45.65,45.73,234270.0,45.045,45.0548,44.7023,44.7806,234270.0
2020-02-28 14:10:00,45.73,46.01,45.72,45.95,262909.0,44.7806,45.0548,44.7708,44.996,262909.0
2020-02-28 14:20:00,45.93,46.11,45.79,45.91,294931.0,44.9764,45.1527,44.8393,44.9569,294931.0
2020-02-28 14:30:00,45.91,46.45,45.8,45.91,333413.0,44.9569,45.4856,44.8491,44.9569,333413.0
2020-02-28 14:40:00,45.91,46.46,45.88,46.16,217037.0,44.9569,45.4954,44.9275,45.2017,217037.0
2020-02-28 14:50:00,46.17,46.28,45.92,45.99,256564.0,45.2115,45.3192,44.9666,45.0352,256564.0
2020-02-28 15:00:00,45.99,46.09,45.57,45.61,339472.0,45.0352,45.1331,44.6239,44.6631,339472.0
2020-02-28 15:10:00,45.61,45.97,45.58,45.75,419930.0,44.6631,45.0156,44.6337,44.8002,419930.0
2020-02-28 15:20:00,45.76,45.84,45.26,45.26,505231.0,44.81,44.8883,44.3204,44.3204,505231.0
2020-02-28 15:30:00,45.26,45.57,45.24,45.48,601039.0,44.3204,44.6239,44.3008,44.5358,601039.0
2020-02-28 15:40:00,45.48,45.7,45.13,45.62,891674.0,44.5358,44.7512,44.193,44.6729,891674.0
2020-02-28 15:50:00,45.63,46.15,45.37,46.15,1850308.0,44.6827,45.1919,44.4281,45.1919,1850308.0
2020-03-02 09:30:00,46.22,46.22,44.76,44.77,1378558.0,45.2604,45.2604,43.8307,43.8405,1378558.0
2020-03-02 09:40:00,44.81,45.36,44.75,45.1,626476.0,43.8797,44.4183,43.8209,44.1637,626476.0
2020-03-02 09:50:00,45.1,45.19,44.96,45.07,456971.0,44.1637,44.2518,44.0266,44.1343,456971.0
2020-03-02 10:00:00,45.07,45.17,44.43,44.5,808296.0,44.1343,44.2322,43.5076,43.5761,808296.0
2020-03-02 10:10:00,44.5,44.92,44.45,44.75,415958.0,43.5761,43.9874,43.5272,43.8209,415958.0
2020-03-02 10:20:00,44.76,44.78,44.35,44.53,299999.0,43.8307,43.8503,43.4292,43.6055,299999.0
2020-03-02 10:30:00,44.53,44.78,44.33,44.56,509057.0,43.6055,43.8503,43.4097,43.6349,509057.0
2020-03-02 10:40:00,44.56,44.88,44.37,44.85,368436.0,43.6349,43.9482,43.4488,43.9189,368436.0
2020-03-02 10:50:00,44.82,45.3,44.82,45.07,470740.0,43.8895,44.3595,43.8895,44.1343,470740.0
2020-03-02 11:00:00,45.07,45.18,44.88,44.96,424306.0,44.1343,44.242,43.9482,44.0266,424306.0
2020-03-02 11:10:00,44.96,45.48,44.96,45.18,381641.0,44.0266,44.5358,44.0266,44.242,381641.0
2020-03-02 11:20:00,45.18,45.71,45.18,45.6,351547.0,44.242,44.761,44.242,44.6533,351547.0
2020-03-02 11:30:00,45.62,45.75,45.49,45.71,276058.0,44.6729,44.8002,44.5456,44.761,276058.0
2020-03-02 11:40:00,45.72,45.73,45.49,45.65,224735.0,44.7708,44.7806,44.5456,44.7023,224735.0
2020-03-02 11:50:00,45.66,46.09,45.57,46.02,201979.0,44.712,45.1331,44.6239,45.0646,201979.0
2020-03-02 12:00:00,46.01,46.13,45.92,45.96,218954.0,45.0548,45.1723,44.9666,45.0058,218954.0
2020-03-02 12:10:00,45.96,46.0,45.76,45.8,226636.0,45.0058,45.045,44.81,44.8491,226636.0
2020-03-02 12:20:00,45.8,45.85,45.61,45.68,186472.0,44.8491,44.8981,44.6631,44.7316,186472.0
2020-03-02 12:30:00,45.67,45.98,45.65,45.96,166434.0,44.7218,45.0254,44.7023,45.0058,166434.0
2020-03-02 12:40:00,45.96,46.11,45.88,46.05,204417.0,45.0058,45.1527,44.9275,45.0939,204417.0
2020-03-02 12:50:00,46.04,46.24,45.94,46.16,258532.0,45.0842,45.28,44.9862,45.2017,258532.0
2020-03-02 13:00:00,46.17,46.19,45.96,46.0,209438.0,45.2115,45.231,45.0058,45.045,209438.0
2020-03-02 13:10:00,46.0,46.07,45.89,45.97,142543.0,45.045,45.1135,44.9373,45.0156,142543.0
2020-03-02 13:20:00,45.97,46.01,45.7,45.82,242723.0,45.0156,45.0548,44.7512,44.8687,242723.0
2020-03-02 13:30:00,45.82,45.87,45.59,45.71,199078.0,44.8687,44.9177,44.6435,44.761,199078.0
2020-03-02 13:40:00,45.7,45.72,45.49,45.57,280761.0,44.7512,44.7708,44.5456,44.6239,280761.0
2020-03-02 13:50:00,45.56,45.69,45.33,45.67,198484.0,44.6141,44.7414,44.3889,44.7218,198484.0
2020-03-02 14:00:00,45.65,46.07,45.61,46.06,246809.0,44.7023,45.1135,44.6631,45.1037,246809.0
2020-03-02 14:10:00,46.05,46.2,46.01,46.13,290946.0,45.0939,45.2408,45.0548,45.1723,290946.0
2020-03-02 14:20:00,46.13,46.18,45.78,45.8,280194.0,45.1723,45.2212,44.8296,44.8491,280194.0
2020-03-02 14:30:00,45.8,45.89,45.51,45.55,231999.0,44.8491,44.9373,44.5652,44.6043,231999.0
2020-03-02 14:40:00,45.54,45.66,45.32,45.63,232830.0,44.5945,44.712,44.3791,44.6827,232830.0
2020-03-02 14:50:00,45.62,45.8,45.52,45.76,191223.0,44.6729,44.8491,44.575,44.81,191223.0
2020-03-02 15:00:00,45.76,46.18,45.74,46.1,409276.0,44.81,45.2212,44.7904,45.1429,409276.0
2020-03-02 15:10:00,46.09,46.2,46.02,46.05,267480.0,45.1331,45.2408,45.0646,45.0939,267480.0
2020-03-02 15:20:00,46.05,46.4,46.04,46.35,378330.0,45.0939,45.4367,45.0842,45.3877,378330.0
2020-03-02 15:30:00,46.36,46.4,46.26,46.36,471785.0,45.3975,45.4367,45.2996,45.3975,471785.0
2020-03-02 15:40:00,46.37,46.67,46.22,46.64,712247.0,45.4073,45.7011,45.2604,45.6717,712247.0
2020-03-02 15:50:00,46.64,47.25,46.6,47.18,1785958.0,45.6717,46.269,45.6325,46.2005,1785958.0
2020-03-03 09:30:00,49.81,49.97,47.57,48.26,2116933.0,48.7759,48.9326,46.5824,47.2581,2116933.0
2020-03-03 09:40:00,48.27,48.63,48.03,48.23,971349.0,47.2679,47.6204,47.0328,47.2287,971349.0
2020-03-03 09:50:00,48.22,48.35,47.78,47.92,696260.0,47.2189,47.3462,46.788,46.9251,696260.0
2020-03-03 10:00:00,47.91,49.29,47.89,48.47,706725.0,46.9153,48.2667,46.8957,47.4637,706725.0
2020-03-03 10:10:00,48.47,48.71,47.98,48.17,593112.0,47.4637,47.6987,46.9839,47.1699,593112.0
2020-03-03 10:20:00,48.18,48.83,48.17,48.31,503924.0,47.1797,47.8162,47.1699,47.307,503924.0
2020-03-03 10:30:00,48.29,48.43,48.01,48.25,407683.0,47.2874,47.4245,47.0133,47.2483,407683.0
2020-03-03 10:40:00,48.23,48.63,48.0,48.05,584643.0,47.2287,47.6204,47.0035,47.0524,584643.0
2020-03-03 10:50:00,48.07,48.37,47.89,48.35,388674.0,47.072,47.3658,46.8957,47.3462,388674.0
2020-03-03 11:00:00,48.33,48.4,47.75,47.8,591865.0,47.3266,47.3952,46.7587,46.8076,591865.0
2020-03-03 11:10:00,47.8,47.93,47.59,47.7,484026.0,46.8076,46.9349,46.602,46.7097,484026.0
2020-03-03 11:20:00,47.7,47.97,47.21,47.25,569633.0,46.7097,46.9741,46.2299,46.269,569633.0
2020-03-03 11:30:00,47.24,47.68,47.18,47.66,369822.0,46.2592,46.6901,46.2005,46.6705,369822.0
2020-03-03 11:40:00,47.68,47.76,47.41,47.45,415453.0,46.6901,46.7684,46.4257,46.4649,415453.0
2020-03-03 11:50:00,47.43,48.04,47.43,47.97,297496.0,46.4453,47.0426,46.4453,46.9741,297496.0
2020-03-03 12:00:00,47.97,47.98,47.59,47.74,268367.0,46.9741,46.9839,46.602,46.7489,268367.0
2020-03-03 12:10:00,47.75,47.76,47.1,47.3,401629.0,46.7587,46.7684,46.1221,46.318,401629.0
2020-03-03 12:20:00,47.3,47.46,47.14,47.42,282459.0,46.318,46.4747,46.1613,46.4355,282459.0
2020-03-03 12:30:00,47.43,47.54,47.27,47.54,325332.0,46.4453,46.553,46.2886,46.553,325332.0
2020-03-03 12:40:00,47.54,47.63,47.37,47.53,333751.0,46.553,46.6411,46.3865,46.5432,333751.0
2020-03-03 12:50:00,47.53,47.55,47.27,47.32,246277.0,46.5432,46.5628,46.2886,46.3376,246277.0
2020-03-03 13:00:00,47.32,47.42,47.17,47.21,294060.0,46.3376,46.4355,46.1907,46.2299,294060.0
2020-03-03 13:10:00,47.2,47.28,46.92,46.94,323308.0,46.2201,46.2984,45.9459,45.9655,323308.0
2020-03-03 13:20:00,46.94,46.98,46.56,46.89,373830.0,45.9655,46.0046,45.5934,45.9165,373830.0
2020-03-03 13:30:00,46.88,46.95,46.64,46.88,348921.0,45.9067,45.9753,45.6717,45.9067,348921.0
2020-03-03 13:40:00,46.87,46.9,46.53,46.54,489691.0,45.8969,45.9263,45.564,45.5738,489691.0
2020-03-03 13:50:00,46.54,46.87,46.54,46.67,322798.0,45.5738,45.8969,45.5738,45.7011,322798.0
2020-03-03 14:00:00,46.67,46.82,46.51,46.52,420570.0,45.7011,45.848,45.5444,45.5542,420570.0
2020-03-03 14:10:00,46.52,46.93,46.46,46.47,427420.0,45.5542,45.9557,45.4954,45.5052,427420.0
2020-03-03 14:20:00,46.46,46.88,46.33,46.82,410630.0,45.4954,45.9067,45.3681,45.848,410630.0
2020-03-03 14:30:00,46.84,46.85,46.23,46.23,456538.0,45.8675,45.8773,45.2702,45.2702,456538.0
2020-03-03 14:40:00,46.22,46.53,46.12,46.5,407458.0,45.2604,45.564,45.1625,45.5346,407458.0
2020-03-03 14:50:00,46.52,46.73,46.35,46.63,391166.0,45.5542,45.7598,45.3877,45.6619,391166.0
2020-03-03 15:00:00,46.64,47.09,46.51,46.82,525675.0,45.6717,46.1124,45.5444,45.848,525675.0
2020-03-03 15:10:00,46.84,47.13,46.78,47.03,515028.0,45.8675,46.1515,45.8088,46.0536,515028.0
2020-03-03 15:20:00,47.03,47.11,46.52,47.07,467966.0,46.0536,46.1319,45.5542,46.0928,467966.0
2020-03-03 15:30:00,47.06,47.06,46.38,46.45,566103.0,46.083,46.083,45.4171,45.4856,566103.0
2020-03-03 15:40:00,46.45,46.85,46.38,46.51,614115.0,45.4856,45.8773,45.4171,45.5444,614115.0
2020-03-03 15:50:00,46.49,46.5,46.04,46.16,1505701.0,45.5248,45.5346,45.0842,45.2017,1505701.0
2020-03-04 09:30:00,47.58,47.62,46.34,46.44,1369463.0,46.5922,46.6314,45.3779,45.4759,1369463.0
2020-03-04 09:40:00,46.43,46.78,46.26,46.33,422896.0,45.4661,45.8088,45.2996,45.3681,422896.0
2020-03-04 09:50:00,46.34,46.6,46.02,46.12,463544.0,45.3779,45.6325,45.0646,45.1625,463544.0
2020-03-04 10:00:00,46.11,46.75,46.05,46.65,529437.0,45.1527,45.7794,45.0939,45.6815,529437.0
2020-03-04 10:10:00,46.65,47.1,46.54,46.99,366820.0,45.6815,46.1221,45.5738,46.0144,366820.0
2020-03-04 10:20:00,46.97,47.24,46.88,47.23,384904.0,45.9948,46.2592,45.9067,46.2495,384904.0
2020-03-04 10:30:00,47.24,47.28,46.44,46.51,401054.0,46.2592,46.2984,45.4759,45.5444,401054.0
2020-03-04 10:40:00,46.5,46.69,46.39,46.58,326248.0,45.5346,45.7207,45.4269,45.6129,326248.0
2020-03-04 10:50:00,46.59,46.71,46.5,46.6,183217.0,45.6227,45.7402,45.5346,45.6325,183217.0
2020-03-04 11:00:00,46.61,46.79,46.38,46.5,595127.0,45.6423,45.8186,45.4171,45.5346,595127.0
2020-03-04 11:10:00,46.5,46.68,46.41,46.5,507547.0,45.5346,45.7109,45.4465,45.5346,507547.0
2020-03-04 11:20:00,46.5,46.73,46.36,46.59,343399.0,45.5346,45.7598,45.3975,45.6227,343399.0
2020-03-04 11:30:00,46.59,46.74,46.46,46.49,339780.0,45.6227,45.7696,45.4954,45.5248,339780.0
2020-03-04 11:40:00,46.47,46.56,46.35,46.38,397733.0,45.5052,45.5934,45.3877,45.4171,397733.0
2020-03-04 11:50:00,46.39,46.52,46.31,46.41,525003.0,45.4269,45.5542,45.3486,45.4465,525003.0
2020-03-04 12:00:00,46.41,46.51,46.19,46.25,462039.0,45.4465,45.5444,45.231,45.2898,462039.0
2020-03-04 12:10:00,46.25,46.65,46.25,46.53,187028.0,45.2898,45.6815,45.2898,45.564,187028.0
2020-03-04 12:20:00,46.53,46.58,46.42,46.54,242287.0,45.564,45.6129,45.4563,45.5738,242287.0
2020-03-04 12:30:00,46.54,46.65,46.37,46.39,293292.0,45.5738,45.6815,45.4073,45.4269,293292.0
2020-03-04 12:40:00,46.39,46.43,46.2,46.3,184988.0,45.4269,45.4661,45.2408,45.3388,184988.0
2020-03-04 12:50:00,46.29,46.4,46.23,46.39,180284.0,45.329,45.4367,45.2702,45.4269,180284.0
2020-03-04 13:00:00,46.38,46.68,46.34,46.66,266829.0,45.4171,45.7109,45.3779,45.6913,266829.0
2020-03-04 13:10:00,46.67,47.5,46.61,47.44,341675.0,45.7011,46.5138,45.6423,46.4551,341675.0
2020-03-04 13:20:00,47.44,47.85,47.39,47.69,667093.0,46.4551,46.8566,46.4061,46.6999,667093.0
2020-03-04 13:30:00,47.69,47.84,47.45,47.48,409925.0,46.6999,46.8468,46.4649,46.4943,409925.0
2020-03-04 13:40:00,47.49,48.0,47.48,47.94,395670.0,46.5041,47.0035,46.4943,46.9447,395670.0
2020-03-04 13:50:00,47.93,48.05,47.83,47.95,469577.0,46.9349,47.0524,46.837,46.9545,469577.0
2020-03-04 14:00:00,47.95,47.98,47.53,47.75,272903.0,46.9545,46.9839,46.5432,46.7587,272903.0
2020-03-04 14:10:00,47.74,47.86,47.59,47.75,188586.0,46.7489,46.8664,46.602,46.7587,188586.0
2020-03-04 14:20:00,47.76,48.09,47.74,47.89,440246.0,46.7684,47.0916,46.7489,46.8957,440246.0
2020-03-04 14:30:00,47.9,47.99,47.8,47.88,193293.0,46.9055,46.9937,46.8076,46.886,193293.0
2020-03-04 14:40:00,47.89,47.93,47.49,47.53,305869.0,46.8957,46.9349,46.5041,46.5432,305869.0
2020-03-04 14:50:00,47.54,47.72,47.32,47.68,389357.0,46.553,46.7293,46.3376,46.6901,389357.0
2020-03-04 15:00:00,47.68,47.87,47.58,47.66,179271.0,46.6901,46.8762,46.5922,46.6705,179271.0
2020-03-04 15:10:00,47.66,47.77,47.52,47.52,181289.0,46.6705,46.7782,46.5334,46.5334,181289.0
2020-03-04 15:20:00,47.52,47.86,47.5,47.84,322258.0,46.5334,46.8664,46.5138,46.8468,322258.0
2020-03-04 15:30:00,47.85,48.09,47.82,48.05,435664.0,46.8566,47.0916,46.8272,47.0524,435664.0
2020-03-04 15:40:00,48.05,48.17,47.98,48.16,679975.0,47.0524,47.1699,46.9839,47.1601,679975.0
2020-03-04 15:50:00,48.14,48.64,48.14,48.51,1358958.0,47.1406,47.6302,47.1406,47.5029,1358958.0
2020-03-05 09:30:00,46.5,46.57,45.64,46.01,1451306.0,45.5346,45.6032,44.6925,45.0548,1451306.0
2020-03-05 09:40:00,46.04,46.35,45.68,45.89,715097.0,45.0842,45.3877,44.7316,44.9373,715097.0
2020-03-05 09:50:00,45.88,45.91,45.25,45.47,856460.0,44.9275,44.9569,44.3106,44.526,856460.0
2020-03-05 10:00:00,45.49,45.93,45.46,45.92,634078.0,44.5456,44.9764,44.5162,44.9666,634078.0
2020-03-05 10:10:00,45.91,46.33,45.86,46.26,553599.0,44.9569,45.3681,44.9079,45.2996,553599.0
2020-03-05 10:20:00,46.25,46.41,46.01,46.18,480227.0,45.2898,45.4465,45.0548,45.2212,480227.0
2020-03-05 10:30:00,46.16,46.19,45.85,45.85,356283.0,45.2017,45.231,44.8981,44.8981,356283.0
2020-03-05 10:40:00,45.85,46.16,45.69,45.87,379101.0,44.8981,45.2017,44.7414,44.9177,379101.0
2020-03-05 10:50:00,45.86,46.05,45.77,45.8,346807.0,44.9079,45.0939,44.8198,44.8491,346807.0
2020-03-05 11:00:00,45.81,46.27,45.73,46.23,378768.0,44.8589,45.3094,44.7806,45.2702,378768.0
2020-03-05 11:10:00,46.21,46.39,46.06,46.34,350508.0,45.2506,45.4269,45.1037,45.3779,350508.0
2020-03-05 11:20:00,46.34,46.36,46.01,46.15,299196.0,45.3779,45.3975,45.0548,45.1919,299196.0
2020-03-05 11:30:00,46.15,46.22,45.85,45.89,272734.0,45.1919,45.2604,44.8981,44.9373,272734.0
2020-03-05 11:40:00,45.89,45.94,45.7,45.91,298021.0,44.9373,44.9862,44.7512,44.9569,298021.0
2020-03-05 11:50:00,45.92,45.96,45.71,45.79,224005.0,44.9666,45.0058,44.761,44.8393,224005.0
2020-03-05 12:00:00,45.82,45.87,45.5,45.54,277993.0,44.8687,44.9177,44.5554,44.5945,277993.0
2020-03-05 12:10:00,45.52,45.55,45.23,45.24,624781.0,44.575,44.6043,44.291,44.3008,624781.0
2020-03-05 12:20:00,45.24,45.26,45.0,45.2,463400.0,44.3008,44.3204,44.0657,44.2616,463400.0
2020-03-05 12:30:00,45.2,45.24,44.86,44.89,673387.0,44.2616,44.3008,43.9287,43.958,673387.0
2020-03-05 12:40:00,44.88,44.91,44.58,44.86,586889.0,43.9482,43.9776,43.6545,43.9287,586889.0
2020-03-05 12:50:00,44.85,44.89,44.59,44.63,718251.0,43.9189,43.958,43.6643,43.7034,718251.0
2020-03-05 13:00:00,44.63,44.75,44.41,44.65,622165.0,43.7034,43.8209,43.488,43.723,622165.0
2020-03-05 13:10:00,44.65,44.78,44.45,44.76,385308.0,43.723,43.8503,43.5272,43.8307,385308.0
2020-03-05 13:20:00,44.73,44.92,44.71,44.91,394727.0,43.8014,43.9874,43.7818,43.9776,394727.0
2020-03-05 13:30:00,44.9,45.21,44.82,45.03,486440.0,43.9678,44.2714,43.8895,44.0951,486440.0
2020-03-05 13:40:00,45.02,45.17,44.92,45.14,300808.0,44.0853,44.2322,43.9874,44.2028,300808.0
2020-03-05 13:50:00,45.13,45.46,45.08,45.46,350280.0,44.193,44.5162,44.1441,44.5162,350280.0
2020-03-05 14:00:00,45.46,45.49,45.12,45.29,307863.0,44.5162,44.5456,44.1833,44.3497,307863.0
2020-03-05 14:10:00,45.28,45.55,45.12,45.16,356324.0,44.3399,44.6043,44.1833,44.2224,356324.0
2020-03-05 14:20:00,45.15,45.25,45.0,45.19,239127.0,44.2126,44.3106,44.0657,44.2518,239127.0
2020-03-05 14:30:00,45.18,45.32,45.09,45.28,229502.0,44.242,44.3791,44.1539,44.3399,229502.0
2020-03-05 14:40:00,45.27,45.37,45.18,45.36,229780.0,44.3301,44.4281,44.242,44.4183,229780.0
2020-03-05 14:50:00,45.37,45.45,45.17,45.36,330527.0,44.4281,44.5064,44.2322,44.4183,330527.0
2020-03-05 15:00:00,45.35,45.43,45.21,45.41,251372.0,44.4085,44.4868,44.2714,44.4672,251372.0
2020-03-05 15:10:00,45.42,45.46,45.04,45.07,421935.0,44.477,44.5162,44.1049,44.1343,421935.0
2020-03-05 15:20:00,45.07,45.28,44.91,45.17,678815.0,44.1343,44.3399,43.9776,44.2322,678815.0
2020-03-05 15:30:00,45.16,45.39,45.03,45.15,598255.0,44.2224,44.4477,44.0951,44.2126,598255.0
2020-03-05 15:40:00,45.16,45.17,44.95,45.01,691732.0,44.2224,44.2322,44.0168,44.0755,691732.0
2020-03-05 15:50:00,45.01,45.18,44.82,45.01,1466680.0,44.0755,44.242,43.8895,44.0755,1466680.0
2020-03-06 09:30:00,43.47,44.44,42.87,44.32,1839069.0,42.5675,43.5174,41.98,43.3999,1839069.0
2020-03-06 09:40:00,44.28,45.3,43.74,43.93,1005095.0,43.3607,44.3595,42.8319,43.018,1005095.0
2020-03-06 09:50:00,43.93,45.07,43.57,45.02,683684.0,43.018,44.1343,42.6654,44.0853,683684.0
2020-03-06 10:00:00,45.02,45.47,44.73,45.29,936345.0,44.0853,44.526,43.8014,44.3497,936345.0
2020-03-06 10:10:00,45.32,46.47,44.9,46.28,1308899.0,44.3791,45.5052,43.9678,45.3192,1308899.0
2020-03-06 10:20:00,46.26,46.5,45.84,46.41,1286824.0,45.2996,45.5346,44.8883,45.4465,1286824.0
2020-03-06 10:30:00,46.37,46.63,46.06,46.43,1099200.0,45.4073,45.6619,45.1037,45.4661,1099200.0
2020-03-06 10:40:00,46.43,46.63,46.24,46.61,983901.0,45.4661,45.6619,45.28,45.6423,983901.0
2020-03-06 10:50:00,46.59,46.93,45.92,46.29,1037056.0,45.6227,45.9557,44.9666,45.329,1037056.0
2020-03-06 11:00:00,46.29,46.56,46.06,46.11,601603.0,45.329,45.5934,45.1037,45.1527,601603.0
2020-03-06 11:10:00,46.09,46.29,45.85,45.91,758593.0,45.1331,45.329,44.8981,44.9569,758593.0
2020-03-06 11:20:00,45.89,46.05,45.55,45.6,453169.0,44.9373,45.0939,44.6043,44.6533,453169.0
2020-03-06 11:30:00,45.57,45.8,45.17,45.8,560499.0,44.6239,44.8491,44.2322,44.8491,560499.0
2020-03-06 11:40:00,45.78,45.96,45.5,45.51,327237.0,44.8296,45.0058,44.5554,44.5652,327237.0
2020-03-06 11:50:00,45.53,46.19,45.49,46.05,339623.0,44.5847,45.231,44.5456,45.0939,339623.0
2020-03-06 12:00:00,46.03,46.07,45.72,45.73,306482.0,45.0744,45.1135,44.7708,44.7806,306482.0
2020-03-06 12:10:00,45.73,45.91,45.63,45.66,266055.0,44.7806,44.9569,44.6827,44.712,266055.0
2020-03-06 12:20:00,45.64,45.96,45.64,45.79,201223.0,44.6925,45.0058,44.6925,44.8393,201223.0
2020-03-06 12:30:00,45.79,46.37,45.76,46.22,308830.0,44.8393,45.4073,44.81,45.2604,308830.0
2020-03-06 12:40:00,46.23,46.37,46.05,46.06,398589.0,45.2702,45.4073,45.0939,45.1037,398589.0
2020-03-06 12:50:00,46.06,46.11,45.77,45.85,262691.0,45.1037,45.1527,44.8198,44.8981,262691.0
2020-03-06 13:00:00,45.86,46.1,45.79,45.95,218793.0,44.9079,45.1429,44.8393,44.996,218793.0
2020-03-06 13:10:00,45.94,46.04,45.83,45.9,180458.0,44.9862,45.0842,44.8785,44.9471,180458.0
2020-03-06 13:20:00,45.9,46.25,45.89,46.02,213917.0,44.9471,45.2898,44.9373,45.0646,213917.0
2020-03-06 13:30:00,46.02,46.14,45.93,46.12,161421.0,45.0646,45.1821,44.9764,45.1625,161421.0
2020-03-06 13:40:00,46.1,46.2,45.79,45.83,181297.0,45.1429,45.2408,44.8393,44.8785,181297.0
2020-03-06 13:50:00,45.82,45.85,45.57,45.6,209854.0,44.8687,44.8981,44.6239,44.6533,209854.0
2020-03-06 14:00:00,45.59,45.63,45.42,45.49,265481.0,44.6435,44.6827,44.477,44.5456,265481.0
2020-03-06 14:10:00,45.49,45.76,45.46,45.63,359610.0,44.5456,44.81,44.5162,44.6827,359610.0
2020-03-06 14:20:00,45.62,45.83,45.54,45.68,304699.0,44.6729,44.8785,44.5945,44.7316,304699.0
2020-03-06 14:30:00,45.68,45.71,45.23,45.26,317047.0,44.7316,44.761,44.291,44.3204,317047.0
2020-03-06 14:40:00,45.28,45.51,45.21,45.23,255702.0,44.3399,44.5652,44.2714,44.291,255702.0
2020-03-06 14:50:00,45.23,45.47,45.22,45.33,349787.0,44.291,44.526,44.2812,44.3889,349787.0
2020-03-06 15:00:00,45.33,45.42,45.05,45.08,384692.0,44.3889,44.477,44.1147,44.1441,384692.0
2020-03-06 15:10:00,45.07,45.48,45.0,45.47,624909.0,44.1343,44.5358,44.0657,44.526,624909.0
2020-03-06 15:20:00,45.48,45.66,45.34,45.42,454057.0,44.5358,44.712,44.3987,44.477,454057.0
2020-03-06 15:30:00,45.42,45.71,45.31,45.35,547975.0,44.477,44.761,44.3693,44.4085,547975.0
2020-03-06 15:40:00,45.37,45.75,45.3,45.58,625734.0,44.4281,44.8002,44.3595,44.6337,625734.0
2020-03-06 15:50:00,45.55,45.95,45.52,45.89,1422150.0,44.6043,44.996,44.575,44.9373,1422150.0
2020-03-09 09:30:00,43.04,43.98,43.04,43.85,780419.0,42.1464,43.0669,42.1464,42.9396,780419.0
2020-03-09 09:40:00,43.51,43.81,42.88,43.35,273351.0,42.6067,42.9005,41.9898,42.45,273351.0
2020-03-09 09:50:00,43.35,44.8,43.33,44.36,1113250.0,42.45,43.8699,42.4304,43.439,1113250.0
2020-03-09 10:00:00,44.34,44.7,43.69,44.49,928872.0,43.4195,43.772,42.7829,43.5663,928872.0
2020-03-09 10:10:00,44.49,44.67,43.96,44.59,789973.0,43.5663,43.7426,43.0473,43.6643,789973.0
2020-03-09 10:20:00,44.58,44.67,44.11,44.3,843937.0,43.6545,43.7426,43.1942,43.3803,843937.0
2020-03-09 10:30:00,44.29,44.67,44.14,44.46,588698.0,43.3705,43.7426,43.2236,43.537,588698.0
2020-03-09 10:40:00,44.43,44.7,44.23,44.27,750077.0,43.5076,43.772,43.3117,43.3509,750077.0
2020-03-09 10:50:00,44.27,44.58,44.09,44.3,783933.0,43.3509,43.6545,43.1746,43.3803,783933.0
2020-03-09 11:00:00,44.3,44.41,44.05,44.33,572175.0,43.3803,43.488,43.1355,43.4097,572175.0
2020-03-09 11:10:00,44.32,44.63,44.19,44.51,670112.0,43.3999,43.7034,43.2726,43.5859,670112.0
2020-03-09 11:20:00,44.5,44.89,44.32,44.46,605080.0,43.5761,43.958,43.3999,43.537,605080.0
2020-03-09 11:30:00,44.43,44.83,44.26,44.74,416689.0,43.5076,43.8993,43.3411,43.8111,416689.0
2020-03-09 11:40:00,44.73,44.95,44.52,44.94,376007.0,43.8014,44.0168,43.5957,44.007,376007.0
2020-03-09 11:50:00,44.94,45.01,44.65,44.87,459751.0,44.007,44.0755,43.723,43.9384,459751.0
2020-03-09 12:00:00,44.86,44.92,44.56,44.82,374188.0,43.9287,43.9874,43.6349,43.8895,374188.0
2020-03-09 12:10:00,44.8,44.89,44.36,44.42,315130.0,43.8699,43.958,43.439,43.4978,315130.0
2020-03-09 12:20:00,44.41,44.46,44.06,44.08,367078.0,43.488,43.537,43.1453,43.1648,367078.0
2020-03-09 12:30:00,44.08,44.14,43.77,43.99,604800.0,43.1648,43.2236,42.8613,43.0767,604800.0
2020-03-09 12:40:00,44.0,44.04,43.76,43.88,404080.0,43.0865,43.1257,42.8515,42.969,404080.0
2020-03-09 12:50:00,43.88,43.95,43.65,43.71,375390.0,42.969,43.0375,42.7438,42.8025,375390.0
2020-03-09 13:00:00,43.72,43.87,43.43,43.7,400673.0,42.8123,42.9592,42.5283,42.7927,400673.0
2020-03-09 13:10:00,43.69,43.95,43.45,43.46,310878.0,42.7829,43.0375,42.5479,42.5577,310878.0
2020-03-09 13:20:00,43.45,43.46,42.96,43.04,608566.0,42.5479,42.5577,42.0681,42.1464,608566.0
2020-03-09 13:30:00,43.03,43.04,42.79,42.79,397690.0,42.1366,42.1464,41.9016,41.9016,397690.0
2020-03-09 13:40:00,42.79,42.94,42.67,42.79,421660.0,41.9016,42.0485,41.7841,41.9016,421660.0
2020-03-09 13:50:00,42.79,42.79,42.5,42.59,344072.0,41.9016,41.9016,41.6177,41.7058,344072.0
2020-03-09 14:00:00,42.59,42.69,42.43,42.51,493001.0,41.7058,41.8037,41.5491,41.6274,493001.0
2020-03-09 14:10:00,42.51,43.07,42.51,42.86,447808.0,41.6274,42.1758,41.6274,41.9702,447808.0
2020-03-09 14:20:00,42.88,42.98,42.59,42.62,314019.0,41.9898,42.0877,41.7058,41.7352,314019.0
2020-03-09 14:30:00,42.62,42.79,42.54,42.64,426099.0,41.7352,41.9016,41.6568,41.7547,426099.0
2020-03-09 14:40:00,42.64,42.73,42.42,42.58,498029.0,41.7547,41.8429,41.5393,41.696,498029.0
2020-03-09 14:50:00,42.57,43.12,42.57,42.98,497743.0,41.6862,42.2248,41.6862,42.0877,497743.0
2020-03-09 15:00:00,42.98,43.26,42.81,43.21,536144.0,42.0877,42.3619,41.9212,42.3129,536144.0
2020-03-09 15:10:00,43.21,43.38,43.08,43.22,469515.0,42.3129,42.4794,42.1856,42.3227,469515.0
2020-03-09 15:20:00,43.21,43.85,43.17,43.67,538180.0,42.3129,42.9396,42.2737,42.7634,538180.0
2020-03-09 15:30:00,43.67,43.95,43.48,43.94,651940.0,42.7634,43.0375,42.5773,43.0278,651940.0
2020-03-09 15:40:00,43.95,44.09,43.77,43.98,807873.0,43.0375,43.1746,42.8613,43.0669,807873.0
2020-03-09 15:50:00,43.98,44.03,43.5,43.5,1524102.0,43.0669,43.1159,42.5969,42.5969,1524102.0
2020-03-10 09:30:00,45.57,45.76,44.66,45.08,1669272.0,44.6239,44.81,43.7328,44.1441,1669272.0
2020-03-10 09:40:00,45.07,45.19,44.46,44.74,978971.0,44.1343,44.2518,43.537,43.8111,978971.0
2020-03-10 09:50:00,44.75,45.48,44.59,45.12,779063.0,43.8209,44.5358,43.6643,44.1833,779063.0
2020-03-10 10:00:00,45.12,45.12,44.7,44.86,529905.0,44.1833,44.1833,43.772,43.9287,529905.0
2020-03-10 10:10:00,44.85,45.17,44.29,44.31,496410.0,43.9189,44.2322,43.3705,43.3901,496410.0
2020-03-10 10:20:00,44.31,44.6,43.7,43.78,608261.0,43.3901,43.6741,42.7927,42.8711,608261.0
2020-03-10 10:30:00,43.79,43.84,43.52,43.55,410181.0,42.8809,42.9298,42.6165,42.6459,410181.0
2020-03-10 10:40:00,43.55,43.69,43.29,43.32,450910.0,42.6459,42.7829,42.3912,42.4206,450910.0
2020-03-10 10:50:00,43.33,43.35,42.84,42.86,575779.0,42.4304,42.45,41.9506,41.9702,575779.0
2020-03-10 11:00:00,42.87,43.33,42.78,43.22,466952.0,41.98,42.4304,41.8918,42.3227,466952.0
2020-03-10 11:10:00,43.19,43.25,42.56,42.56,543053.0,42.2933,42.3521,41.6764,41.6764,543053.0
2020-03-10 11:20:00,42.57,42.71,42.18,42.19,713696.0,41.6862,41.8233,41.3043,41.3141,713696.0
2020-03-10 11:30:00,42.2,42.27,41.46,41.84,1045991.0,41.3239,41.3924,40.5992,40.9714,1045991.0
2020-03-10 11:40:00,41.85,43.92,41.61,43.65,803345.0,40.9811,43.0082,40.7461,42.7438,803345.0
2020-03-10 11:50:00,43.63,43.75,42.41,42.52,880342.0,42.7242,42.8417,41.5295,41.6372,880342.0
2020-03-10 12:00:00,42.55,43.75,42.53,43.45,577648.0,41.6666,42.8417,41.647,42.5479,577648.0
2020-03-10 12:10:00,43.43,43.99,43.34,43.78,515420.0,42.5283,43.0767,42.4402,42.8711,515420.0
2020-03-10 12:20:00,43.75,43.76,42.98,43.06,381440.0,42.8417,42.8515,42.0877,42.166,381440.0
2020-03-10 12:30:00,43.06,43.06,42.4,42.83,356732.0,42.166,42.166,41.5197,41.9408,356732.0
2020-03-10 12:40:00,42.81,42.99,42.43,42.48,356977.0,41.9212,42.0975,41.5491,41.5981,356977.0
2020-03-10 12:50:00,42.47,42.9,42.4,42.72,318156.0,41.5883,42.0093,41.5197,41.8331,318156.0
2020-03-10 13:00:00,42.7,43.54,42.34,43.51,698934.0,41.8135,42.6361,41.461,42.6067,698934.0
2020-03-10 13:10:00,43.53,43.9,43.09,43.85,582869.0,42.6263,42.9886,42.1954,42.9396,582869.0
2020-03-10 13:20:00,43.86,44.23,43.77,44.17,584849.0,42.9494,43.3117,42.8613,43.253,584849.0
2020-03-10 13:30:00,44.15,44.46,43.87,43.9,620770.0,43.2334,43.537,42.9592,42.9886,620770.0
2020-03-10 13:40:00,43.91,44.11,43.33,43.39,524111.0,42.9984,43.1942,42.4304,42.4892,524111.0
2020-03-10 13:50:00,43.37,43.48,43.25,43.39,322758.0,42.4696,42.5773,42.3521,42.4892,322758.0
2020-03-10 14:00:00,43.38,43.76,43.24,43.73,408023.0,42.4794,42.8515,42.3423,42.8221,408023.0
2020-03-10 14:10:00,43.72,44.77,43.66,44.75,551663.0,42.8123,43.8405,42.7536,43.8209,551663.0
2020-03-10 14:20:00,44.76,44.92,44.09,44.84,626229.0,43.8307,43.9874,43.1746,43.9091,626229.0
2020-03-10 14:30:00,44.84,45.54,44.72,45.2,962056.0,43.9091,44.5945,43.7916,44.2616,962056.0
2020-03-10 14:40:00,45.21,45.74,45.08,45.63,797799.0,44.2714,44.7904,44.1441,44.6827,797799.0
2020-03-10 14:50:00,45.63,45.63,45.09,45.44,602473.0,44.6827,44.6827,44.1539,44.4966,602473.0
2020-03-10 15:00:00,45.44,45.88,45.21,45.23,633486.0,44.4966,44.9275,44.2714,44.291,633486.0
2020-03-10 15:10:00,45.23,45.64,45.19,45.51,515568.0,44.291,44.6925,44.2518,44.5652,515568.0
2020-03-10 15:20:00,45.5,45.57,44.84,44.92,737792.0,44.5554,44.6239,43.9091,43.9874,737792.0
2020-03-10 15:30:00,44.9,45.27,44.73,45.2,555204.0,43.9678,44.3301,43.8014,44.2616,555204.0
2020-03-10 15:40:00,45.21,45.29,45.02,45.25,558424.0,44.2714,44.3497,44.0853,44.3106,558424.0
2020-03-10 15:50:00,45.25,45.48,45.16,45.47,1214567.0,44.3106,44.5358,44.2224,44.526,1214567.0
2020-03-11 09:30:00,44.0,44.34,43.34,43.4,863640.0,43.0865,43.4195,42.4402,42.499,863640.0
2020-03-11 09:40:00,43.4,43.42,42.84,42.94,649747.0,42.499,42.5186,41.9506,42.0485,649747.0
2020-03-11 09:50:00,42.93,43.24,42.73,43.04,482743.0,42.0387,42.3423,41.8429,42.1464,482743.0
2020-03-11 10:00:00,43.05,43.09,42.45,42.85,599088.0,42.1562,42.1954,41.5687,41.9604,599088.0
2020-03-11 10:10:00,42.85,42.97,42.32,42.38,503823.0,41.9604,42.0779,41.4414,41.5001,503823.0
2020-03-11 10:20:00,42.39,42.43,42.02,42.21,480836.0,41.5099,41.5491,41.1476,41.3337,480836.0
2020-03-11 10:30:00,42.2,42.52,42.1,42.48,457527.0,41.3239,41.6372,41.226,41.5981,457527.0
2020-03-11 10:40:00,42.47,42.82,42.25,42.26,329581.0,41.5883,41.931,41.3728,41.3826,329581.0
2020-03-11 10:50:00,42.26,42.56,42.01,42.36,451961.0,41.3826,41.6764,41.1378,41.4806,451961.0
2020-03-11 11:00:00,42.37,42.44,41.95,42.31,732413.0,41.4903,41.5589,41.0791,41.4316,732413.0
2020-03-11 11:10:00,42.31,42.33,41.89,41.97,389652.0,41.4316,41.4512,41.0203,41.0987,389652.0
2020-03-11 11:20:00,41.98,42.16,41.78,42.02,416442.0,41.1084,41.2847,40.9126,41.1476,416442.0
2020-03-11 11:30:00,42.04,42.5,41.73,42.46,419506.0,41.1672,41.6177,40.8636,41.5785,419506.0
2020-03-11 11:40:00,42.45,42.58,42.08,42.39,292962.0,41.5687,41.696,41.2064,41.5099,292962.0
2020-03-11 11:50:00,42.42,42.53,42.05,42.2,288635.0,41.5393,41.647,41.177,41.3239,288635.0
2020-03-11 12:00:00,42.21,42.69,42.01,42.65,267533.0,41.3337,41.8037,41.1378,41.7645,267533.0
2020-03-11 12:10:00,42.64,43.22,42.62,43.08,335765.0,41.7547,42.3227,41.7352,42.1856,335765.0
2020-03-11 12:20:00,43.08,43.21,42.5,42.68,493984.0,42.1856,42.3129,41.6177,41.7939,493984.0
2020-03-11 12:30:00,42.69,42.74,42.11,42.14,343532.0,41.8037,41.8527,41.2357,41.2651,343532.0
2020-03-11 12:40:00,42.12,42.8,42.1,42.66,653733.0,41.2455,41.9114,41.226,41.7743,653733.0
2020-03-11 12:50:00,42.66,42.96,42.57,42.77,785616.0,41.7743,42.0681,41.6862,41.882,785616.0
2020-03-11 13:00:00,42.75,42.81,42.38,42.71,707015.0,41.8625,41.9212,41.5001,41.8233,707015.0
2020-03-11 13:10:00,42.71,42.84,42.47,42.8,481518.0,41.8233,41.9506,41.5883,41.9114,481518.0
2020-03-11 13:20:00,42.79,42.94,42.61,42.79,256559.0,41.9016,42.0485,41.7254,41.9016,256559.0
2020-03-11 13:30:00,42.8,42.83,42.57,42.58,309563.0,41.9114,41.9408,41.6862,41.696,309563.0
2020-03-11 13:40:00,42.59,42.63,42.4,42.52,320717.0,41.7058,41.745,41.5197,41.6372,320717.0
2020-03-11 13:50:00,42.51,42.72,42.37,42.38,364083.0,41.6274,41.8331,41.4903,41.5001,364083.0
2020-03-11 14:00:00,42.38,42.54,42.16,42.23,484126.0,41.5001,41.6568,41.2847,41.3533,484126.0
2020-03-11 14:10:00,42.23,42.3,41.92,41.95,573562.0,41.3533,41.4218,41.0497,41.0791,573562.0
2020-03-11 14:20:00,41.97,42.28,41.97,42.16,290535.0,41.0987,41.4022,41.0987,41.2847,290535.0
2020-03-11 14:30:00,42.16,42.81,42.15,42.74,414388.0,41.2847,41.9212,41.2749,41.8527,414388.0
2020-03-11 14:40:00,42.73,43.02,42.47,42.49,428872.0,41.8429,42.1269,41.5883,41.6079,428872.0
2020-03-11 14:50:00,42.5,42.76,42.42,42.59,417292.0,41.6177,41.8723,41.5393,41.7058,417292.0
2020-03-11 15:00:00,42.6,42.65,42.22,42.27,536678.0,41.7156,41.7645,41.3435,41.3924,536678.0
2020-03-11 15:10:00,42.27,42.65,42.23,42.5,567296.0,41.3924,41.7645,41.3533,41.6177,567296.0
2020-03-11 15:20:00,42.51,42.73,42.23,42.34,572958.0,41.6274,41.8429,41.3533,41.461,572958.0
2020-03-11 15:30:00,42.33,42.64,42.23,42.49,635527.0,41.4512,41.7547,41.3533,41.6079,635527.0
2020-03-11 15:40:00,42.5,42.67,42.23,42.54,670592.0,41.6177,41.7841,41.3533,41.6568,670592.0
2020-03-11 15:50:00,42.54,42.87,42.39,42.68,1068060.0,41.6568,41.98,41.5099,41.7939,1068060.0
2020-03-12 09:30:00,36.7,38.78,36.7,37.6,1289383.0,35.9381,37.9749,35.9381,36.8194,1289383.0
2020-03-12 09:40:00,37.6,37.6,37.6,37.6,0.0,36.8194,36.8194,36.8194,36.8194,0.0
2020-03-12 09:50:00,37.6,38.48,37.0,38.44,1357379.0,36.8194,37.6811,36.2318,37.6419,1357379.0
2020-03-12 10:00:00,38.43,38.43,37.26,37.31,1239830.0,37.6321,37.6321,36.4864,36.5354,1239830.0
2020-03-12 10:10:00,37.31,37.61,37.1,37.22,1320030.0,36.5354,36.8292,36.3298,36.4473,1320030.0
2020-03-12 10:20:00,37.22,37.24,36.74,36.82,1272614.0,36.4473,36.4669,35.9772,36.0556,1272614.0
2020-03-12 10:30:00,36.81,37.31,36.76,37.26,579649.0,36.0458,36.5354,35.9968,36.4864,579649.0
2020-03-12 10:40:00,37.27,37.94,37.18,37.63,572692.0,36.4962,37.1523,36.4081,36.8488,572692.0
2020-03-12 10:50:00,37.62,38.08,37.52,37.52,701847.0,36.839,37.2894,36.741,36.741,701847.0
2020-03-12 11:00:00,37.53,37.53,36.59,37.02,983611.0,36.7508,36.7508,35.8303,36.2514,983611.0
2020-03-12 11:10:00,36.99,37.0,36.5,36.59,496137.0,36.222,36.2318,35.7422,35.8303,496137.0
2020-03-12 11:20:00,36.6,36.75,36.58,36.66,602171.0,35.8401,35.987,35.8206,35.8989,602171.0
2020-03-12 11:30:00,36.65,37.18,36.53,36.69,818546.0,35.8891,36.4081,35.7716,35.9283,818546.0
2020-03-12 11:40:00,36.69,36.72,36.48,36.49,398348.0,35.9283,35.9577,35.7226,35.7324,398348.0
2020-03-12 11:50:00,36.48,36.69,36.29,36.69,540153.0,35.7226,35.9283,35.5366,35.9283,540153.0
2020-03-12 12:00:00,36.68,36.9,36.32,36.63,637490.0,35.9185,36.1339,35.566,35.8695,637490.0
2020-03-12 12:10:00,36.64,36.95,36.5,36.71,573467.0,35.8793,36.1829,35.7422,35.9479,573467.0
2020-03-12 12:20:00,36.72,37.07,36.59,36.63,485909.0,35.9577,36.3004,35.8303,35.8695,485909.0
2020-03-12 12:30:00,36.64,36.65,36.02,36.03,554257.0,35.8793,35.8891,35.2722,35.282,554257.0
2020-03-12 12:40:00,36.02,36.07,35.5,35.51,821276.0,35.2722,35.3211,34.763,34.7728,821276.0
2020-03-12 12:50:00,35.51,36.8,35.43,36.6,806922.0,34.7728,36.036,34.6944,35.8401,806922.0
2020-03-12 13:00:00,36.61,37.91,36.31,37.15,920864.0,35.8499,37.1229,35.5562,36.3787,920864.0
2020-03-12 13:10:00,37.15,37.35,36.01,36.32,509446.0,36.3787,36.5746,35.2624,35.566,509446.0
2020-03-12 13:20:00,36.39,36.65,36.04,36.36,454531.0,35.6345,35.8891,35.2918,35.6051,454531.0
2020-03-12 13:30:00,36.35,36.56,36.0,36.0,624369.0,35.5953,35.801,35.2526,35.2526,624369.0
2020-03-12 13:40:00,36.0,36.26,35.93,36.15,380041.0,35.2526,35.5072,35.1841,35.3995,380041.0
2020-03-12 13:50:00,36.15,36.68,36.06,36.64,333502.0,35.3995,35.9185,35.3114,35.8793,333502.0
2020-03-12 14:00:00,36.67,36.75,36.24,36.48,303884.0,35.9087,35.987,35.4876,35.7226,303884.0
2020-03-12 14:10:00,36.5,36.51,35.99,36.03,415231.0,35.7422,35.752,35.2428,35.282,415231.0
2020-03-12 14:20:00,36.02,36.12,35.9,36.0,423903.0,35.2722,35.3701,35.1547,35.2526,423903.0
2020-03-12 14:30:00,36.0,36.07,35.59,35.62,436863.0,35.2526,35.3211,34.8511,34.8805,436863.0
2020-03-12 14:40:00,35.63,35.88,35.5,35.88,438275.0,34.8903,35.1351,34.763,35.1351,438275.0
2020-03-12 14:50:00,35.87,36.03,35.25,35.26,603160.0,35.1253,35.282,34.5182,34.528,603160.0
2020-03-12 15:00:00,35.26,35.38,35.04,35.12,885211.0,34.528,34.6455,34.3125,34.3909,885211.0
2020-03-12 15:10:00,35.12,35.35,35.0,35.0,743936.0,34.3909,34.6161,34.2734,34.2734,743936.0
2020-03-12 15:20:00,35.01,35.01,34.5,34.52,1366116.0,34.2832,34.2832,33.7837,33.8033,1366116.0
2020-03-12 15:30:00,34.51,34.57,34.0,34.1,1180570.0,33.7935,33.8523,33.2941,33.392,1180570.0
2020-03-12 15:40:00,34.09,34.37,33.75,34.24,1611317.0,33.3823,33.6564,33.0493,33.5291,1611317.0
2020-03-12 15:50:00,34.24,34.53,33.46,33.7,2643336.0,33.5291,33.8131,32.7653,33.0003,2643336.0
2020-03-13 09:30:00,38.6,38.74,36.0,36.01,1440872.0,37.7986,37.9357,35.2526,35.2624,1440872.0
2020-03-13 09:40:00,36.0,36.2,35.01,36.08,1053664.0,35.2526,35.4484,34.2832,35.3309,1053664.0
2020-03-13 09:50:00,36.08,36.12,35.51,35.77,607803.0,35.3309,35.3701,34.7728,35.0274,607803.0
2020-03-13 10:00:00,35.77,36.99,35.74,36.54,758005.0,35.0274,36.222,34.998,35.7814,758005.0
2020-03-13 10:10:00,36.55,37.42,36.33,37.26,481858.0,35.7912,36.6431,35.5757,36.4864,481858.0
2020-03-13 10:20:00,37.25,37.55,36.91,37.04,572744.0,36.4766,36.7704,36.1437,36.271,572744.0
2020-03-13 10:30:00,37.04,37.25,36.71,36.81,412203.0,36.271,36.4766,35.9479,36.0458,412203.0
2020-03-13 10:40:00,36.81,37.15,36.62,36.63,347469.0,36.0458,36.3787,35.8597,35.8695,347469.0
2020-03-13 10:50:00,36.66,36.79,36.45,36.5,362037.0,35.8989,36.0262,35.6933,35.7422,362037.0
2020-03-13 11:00:00,36.51,36.93,36.51,36.9,452420.0,35.752,36.1633,35.752,36.1339,452420.0
2020-03-13 11:10:00,36.9,36.94,36.56,36.57,474691.0,36.1339,36.1731,35.801,35.8108,474691.0
2020-03-13 11:20:00,36.56,36.7,36.24,36.26,472715.0,35.801,35.9381,35.4876,35.5072,472715.0
2020-03-13 11:30:00,36.26,36.33,35.76,35.8,663884.0,35.5072,35.5757,35.0176,35.0568,663884.0
2020-03-13 11:40:00,35.8,35.91,35.14,35.16,523439.0,35.0568,35.1645,34.4105,34.43,523439.0
2020-03-13 11:50:00,35.16,35.99,35.14,35.41,633030.0,34.43,35.2428,34.4105,34.6748,633030.0
2020-03-13 12:00:00,35.39,35.66,34.79,35.48,961643.0,34.6553,34.9197,34.0677,34.7434,961643.0
2020-03-13 12:10:00,35.47,35.74,35.26,35.56,333984.0,34.7336,34.998,34.528,34.8217,333984.0
2020-03-13 12:20:00,35.57,36.08,35.52,35.95,419767.0,34.8315,35.3309,34.7826,35.2036,419767.0
2020-03-13 12:30:00,35.93,36.59,35.88,36.21,803639.0,35.1841,35.8303,35.1351,35.4582,803639.0
2020-03-13 12:40:00,36.19,36.23,35.44,35.53,1074106.0,35.4387,35.4778,34.7042,34.7924,1074106.0
2020-03-13 12:50:00,35.53,36.02,35.45,35.45,696446.0,34.7924,35.2722,34.714,34.714,696446.0
2020-03-13 13:00:00,35.45,35.79,35.32,35.79,948749.0,34.714,35.047,34.5867,35.047,948749.0
2020-03-13 13:10:00,35.79,36.53,35.74,36.5,611241.0,35.047,35.7716,34.998,35.7422,611241.0
2020-03-13 13:20:00,36.51,37.3,36.36,37.17,634317.0,35.752,36.5256,35.6051,36.3983,634317.0
2020-03-13 13:30:00,37.16,37.31,37.0,37.3,572658.0,36.3885,36.5354,36.2318,36.5256,572658.0
2020-03-13 13:40:00,37.3,37.77,37.02,37.68,590863.0,36.5256,36.9859,36.2514,36.8977,590863.0
2020-03-13 13:50:00,37.7,37.8,37.24,37.39,457376.0,36.9173,37.0152,36.4669,36.6137,457376.0
2020-03-13 14:00:00,37.38,37.38,36.8,36.97,465893.0,36.6039,36.6039,36.036,36.2025,465893.0
2020-03-13 14:10:00,36.97,37.09,36.72,36.74,616724.0,36.2025,36.32,35.9577,35.9772,616724.0
2020-03-13 14:20:00,36.74,36.98,36.34,36.38,540732.0,35.9772,36.2123,35.5855,35.6247,540732.0
2020-03-13 14:30:00,36.38,36.48,36.0,36.01,581339.0,35.6247,35.7226,35.2526,35.2624,581339.0
2020-03-13 14:40:00,36.01,36.48,35.71,35.87,788643.0,35.2624,35.7226,34.9686,35.1253,788643.0
2020-03-13 14:50:00,35.89,35.94,35.55,35.77,766808.0,35.1449,35.1938,34.8119,35.0274,766808.0
2020-03-13 15:00:00,35.75,36.9,35.69,35.95,1122578.0,35.0078,36.1339,34.949,35.2036,1122578.0
2020-03-13 15:10:00,35.96,36.4,35.69,35.93,783851.0,35.2134,35.6443,34.949,35.1841,783851.0
2020-03-13 15:20:00,35.93,36.62,35.8,36.44,587245.0,35.1841,35.8597,35.0568,35.6835,587245.0
2020-03-13 15:30:00,36.45,36.57,35.87,36.07,833928.0,35.6933,35.8108,35.1253,35.3211,833928.0
2020-03-13 15:40:00,36.07,37.36,35.82,37.36,1047887.0,35.3211,36.5844,35.0763,36.5844,1047887.0
2020-03-13 15:50:00,37.38,38.4,37.37,38.36,2436638.0,36.6039,37.6028,36.5942,37.5636,2436638.0
2020-03-16 09:30:00,32.8,32.8,32.75,32.77,3147.0,32.119,32.119,32.0701,32.0897,3147.0
2020-03-16 09:40:00,32.8,33.1,31.96,32.01,1947319.0,32.119,32.4128,31.2965,31.3454,1947319.0
2020-03-16 09:50:00,32.0,32.44,31.57,31.75,1843240.0,31.3356,31.7665,30.9146,31.0908,1843240.0
2020-03-16 10:00:00,31.75,31.98,31.23,31.37,1701937.0,31.0908,31.3161,30.5816,30.7187,1701937.0
2020-03-16 10:10:00,31.35,32.76,31.31,32.5,1206456.0,30.6991,32.0799,30.66,31.8253,1206456.0
2020-03-16 10:20:00,32.51,33.77,32.45,33.25,1039369.0,31.8351,33.0689,31.7763,32.5597,1039369.0
2020-03-16 10:30:00,33.26,34.84,33.25,34.84,968426.0,32.5695,34.1167,32.5597,34.1167,968426.0
2020-03-16 10:40:00,34.82,35.45,34.51,34.95,1111814.0,34.0971,34.714,33.7935,34.2244,1111814.0
2020-03-16 10:50:00,34.94,35.11,34.22,34.43,931956.0,34.2146,34.3811,33.5096,33.7152,931956.0
2020-03-16 11:00:00,34.43,35.65,34.32,35.56,634140.0,33.7152,34.9099,33.6075,34.8217,634140.0
2020-03-16 11:10:00,35.57,36.46,35.42,36.41,600613.0,34.8315,35.703,34.6846,35.6541,600613.0
2020-03-16 11:20:00,36.41,36.43,35.78,36.21,498588.0,35.6541,35.6737,35.0372,35.4582,498588.0
2020-03-16 11:30:00,36.2,36.37,35.55,36.02,646533.0,35.4484,35.6149,34.8119,35.2722,646533.0
2020-03-16 11:40:00,36.02,36.09,34.61,34.91,713420.0,35.2722,35.3407,33.8915,34.1852,713420.0
2020-03-16 11:50:00,34.91,35.29,34.4,35.09,625559.0,34.1852,34.5573,33.6858,34.3615,625559.0
2020-03-16 12:00:00,35.11,36.28,35.05,36.28,799944.0,34.3811,35.5268,34.3223,35.5268,799944.0
2020-03-16 12:10:00,36.28,37.73,35.31,35.43,1080100.0,35.5268,36.9467,34.5769,34.6944,1080100.0
2020-03-16 12:20:00,35.42,35.82,35.14,35.16,426491.0,34.6846,35.0763,34.4105,34.43,426491.0
2020-03-16 12:30:00,35.16,35.72,35.1,35.41,509028.0,34.43,34.9784,34.3713,34.6748,509028.0
2020-03-16 12:40:00,35.42,36.09,35.37,35.83,579563.0,34.6846,35.3407,34.6357,35.0861,579563.0
2020-03-16 12:50:00,35.83,35.87,35.33,35.34,485666.0,35.0861,35.1253,34.5965,34.6063,485666.0
2020-03-16 13:00:00,35.36,35.85,35.15,35.32,494699.0,34.6259,35.1057,34.4202,34.5867,494699.0
2020-03-16 13:10:00,35.34,36.6,35.29,36.38,690962.0,34.6063,35.8401,34.5573,35.6247,690962.0
2020-03-16 13:20:00,36.38,38.08,36.29,36.72,1411365.0,35.6247,37.2894,35.5366,35.9577,1411365.0
2020-03-16 13:30:00,36.71,37.53,36.28,37.05,853209.0,35.9479,36.7508,35.5268,36.2808,853209.0
2020-03-16 13:40:00,37.02,37.02,36.3,36.52,435661.0,36.2514,36.2514,35.5464,35.7618,435661.0
2020-03-16 13:50:00,36.51,36.83,35.74,35.75,557230.0,35.752,36.0654,34.998,35.0078,557230.0
2020-03-16 14:00:00,35.74,36.0,35.0,35.05,548138.0,34.998,35.2526,34.2734,34.3223,548138.0
2020-03-16 14:10:00,35.05,35.47,35.0,35.18,548521.0,34.3223,34.7336,34.2734,34.4496,548521.0
2020-03-16 14:20:00,35.18,35.44,35.0,35.32,468568.0,34.4496,34.7042,34.2734,34.5867,468568.0
2020-03-16 14:30:00,35.37,35.94,35.11,35.47,399362.0,34.6357,35.1938,34.3811,34.7336,399362.0
2020-03-16 14:40:00,35.46,35.95,35.28,35.58,305848.0,34.7238,35.2036,34.5475,34.8413,305848.0
2020-03-16 14:50:00,35.58,35.84,35.5,35.55,362284.0,34.8413,35.0959,34.763,34.8119,362284.0
2020-03-16 15:00:00,35.56,35.8,35.38,35.39,492429.0,34.8217,35.0568,34.6455,34.6553,492429.0
2020-03-16 15:10:00,35.39,35.75,35.04,35.3,534501.0,34.6553,35.0078,34.3125,34.5671,534501.0
2020-03-16 15:20:00,35.3,35.65,35.1,35.28,449654.0,34.5671,34.9099,34.3713,34.5475,449654.0
2020-03-16 15:30:00,35.29,35.36,34.52,34.78,626354.0,34.5573,34.6259,33.8033,34.0579,626354.0
2020-03-16 15:40:00,34.8,37.5,34.69,36.99,1788508.0,34.0775,36.7215,33.9698,36.222,1788508.0
2020-03-16 15:50:00,36.98,37.0,35.73,35.8,1433442.0,36.2123,36.2318,34.9882,35.0568,1433442.0
2020-03-17 09:30:00,36.23,36.77,34.64,34.73,1387005.0,35.4778,36.0066,33.9208,34.009,1387005.0
2020-03-17 09:40:00,34.71,34.73,34.03,34.21,1057147.0,33.9894,34.009,33.3235,33.4998,1057147.0
2020-03-17 09:50:00,34.22,34.29,33.2,33.23,715567.0,33.5096,33.5781,32.5107,32.5401,715567.0
2020-03-17 10:00:00,33.22,34.2,33.0,33.63,548241.0,32.5303,33.49,32.3149,32.9318,548241.0
2020-03-17 10:10:00,33.62,34.08,33.34,33.64,387411.0,32.922,33.3725,32.6478,32.9416,387411.0
2020-03-17 10:20:00,33.65,34.05,33.51,33.94,359996.0,32.9514,33.3431,32.8143,33.2354,359996.0
2020-03-17 10:30:00,33.94,33.94,33.16,33.2,425142.0,33.2354,33.2354,32.4716,32.5107,425142.0
2020-03-17 10:40:00,33.19,33.33,32.67,32.76,847138.0,32.5009,32.638,31.9917,32.0799,847138.0
2020-03-17 10:50:00,32.78,33.37,32.72,33.29,613237.0,32.0994,32.6772,32.0407,32.5989,613237.0
2020-03-17 11:00:00,33.27,33.5,33.12,33.46,419550.0,32.5793,32.8045,32.4324,32.7653,419550.0
2020-03-17 11:10:00,33.44,34.21,33.44,34.19,762717.0,32.7457,33.4998,32.7457,33.4802,762717.0
2020-03-17 11:20:00,34.2,34.48,33.65,34.21,632448.0,33.49,33.7642,32.9514,33.4998,632448.0
2020-03-17 11:30:00,34.21,34.44,33.9,33.98,569679.0,33.4998,33.725,33.1962,33.2745,569679.0
2020-03-17 11:40:00,33.98,34.1,33.86,33.97,265537.0,33.2745,33.392,33.157,33.2647,265537.0
2020-03-17 11:50:00,33.95,35.98,33.88,35.66,1004269.0,33.2452,35.233,33.1766,34.9197,1004269.0
2020-03-17 12:00:00,35.66,37.19,35.33,36.48,1300549.0,34.9197,36.4179,34.5965,35.7226,1300549.0
2020-03-17 12:10:00,36.48,36.49,35.05,35.85,833808.0,35.7226,35.7324,34.3223,35.1057,833808.0
2020-03-17 12:20:00,35.86,35.93,35.25,35.29,474041.0,35.1155,35.1841,34.5182,34.5573,474041.0
2020-03-17 12:30:00,35.3,35.48,34.78,34.79,556325.0,34.5671,34.7434,34.0579,34.0677,556325.0
2020-03-17 12:40:00,34.79,34.91,34.06,34.07,672351.0,34.0677,34.1852,33.3529,33.3627,672351.0
2020-03-17 12:50:00,34.07,34.21,33.64,34.2,510961.0,33.3627,33.4998,32.9416,33.49,510961.0
2020-03-17 13:00:00,34.19,34.41,33.58,33.61,381269.0,33.4802,33.6956,32.8828,32.9122,381269.0
2020-03-17 13:10:00,33.6,33.68,33.0,33.01,536843.0,32.9024,32.9808,32.3149,32.3247,536843.0
2020-03-17 13:20:00,33.01,33.06,32.72,32.87,585432.0,32.3247,32.3736,32.0407,32.1876,585432.0
2020-03-17 13:30:00,32.83,33.38,32.58,33.11,595060.0,32.1484,32.687,31.9036,32.4226,595060.0
2020-03-17 13:40:00,33.1,33.11,32.79,32.83,441612.0,32.4128,32.4226,32.1092,32.1484,441612.0
2020-03-17 13:50:00,32.84,32.94,32.35,32.46,688251.0,32.1582,32.2561,31.6784,31.7861,688251.0
2020-03-17 14:00:00,32.45,32.72,32.21,32.61,576278.0,31.7763,32.0407,31.5413,31.933,576278.0
2020-03-17 14:10:00,32.61,33.45,32.55,33.35,580700.0,31.933,32.7555,31.8742,32.6576,580700.0
2020-03-17 14:20:00,33.3,33.42,32.61,32.86,438479.0,32.6087,32.7262,31.933,32.1778,438479.0
2020-03-17 14:30:00,32.87,33.01,32.5,32.52,579602.0,32.1876,32.3247,31.8253,31.8448,579602.0
2020-03-17 14:40:00,32.51,32.56,31.41,31.64,1214973.0,31.8351,31.884,30.7579,30.9831,1214973.0
2020-03-17 14:50:00,31.62,32.73,31.62,32.73,681146.0,30.9635,32.0505,30.9635,32.0505,681146.0
2020-03-17 15:00:00,32.74,32.75,31.91,31.91,537445.0,32.0603,32.0701,31.2475,31.2475,537445.0
2020-03-17 15:10:00,31.94,32.02,31.08,31.08,966545.0,31.2769,31.3552,30.4347,30.4347,966545.0
2020-03-17 15:20:00,31.08,31.25,30.6,30.68,1248830.0,30.4347,30.6012,29.9647,30.043,1248830.0
2020-03-17 15:30:00,30.68,31.45,30.6,31.14,800823.0,30.043,30.7971,29.9647,30.4935,800823.0
2020-03-17 15:40:00,31.14,31.86,31.14,31.83,1154220.0,30.4935,31.1985,30.4935,31.1692,1154220.0
2020-03-17 15:50:00,31.84,31.98,31.3,31.74,2029555.0,31.179,31.3161,30.6502,31.081,2029555.0
2020-03-18 09:30:00,29.79,29.79,26.99,27.43,3433737.0,29.1715,29.1715,26.4297,26.8605,3433737.0
2020-03-18 09:40:00,27.43,27.84,27.01,27.04,1474825.0,26.8605,27.262,26.4492,26.4786,1474825.0
2020-03-18 09:50:00,27.03,27.03,25.42,25.75,2620217.0,26.4688,26.4688,24.8923,25.2154,2620217.0
2020-03-18 10:00:00,25.75,26.12,25.27,25.7,1982317.0,25.2154,25.5777,24.7454,25.1664,1982317.0
2020-03-18 10:10:00,25.68,25.94,25.5,25.6,1435721.0,25.1469,25.4015,24.9706,25.0685,1435721.0
2020-03-18 10:20:00,25.61,25.75,25.4,25.49,1121512.0,25.0783,25.2154,24.8727,24.9608,1121512.0
2020-03-18 10:30:00,25.49,25.54,25.21,25.24,1153112.0,24.9608,25.0098,24.6866,24.716,1153112.0
2020-03-18 10:40:00,25.24,25.37,25.14,25.16,1030324.0,24.716,24.8433,24.6181,24.6376,1030324.0
2020-03-18 10:50:00,25.16,25.16,24.52,24.71,1797221.0,24.6376,24.6376,24.0109,24.197,1797221.0
2020-03-18 11:00:00,24.73,24.88,24.2,24.22,929151.0,24.2166,24.3635,23.6976,23.7172,929151.0
2020-03-18 11:10:00,24.2,24.21,23.6,24.0,1545267.0,23.6976,23.7074,23.11,23.5017,1545267.0
2020-03-18 11:20:00,24.0,24.53,23.84,23.88,891026.0,23.5017,24.0207,23.3451,23.3842,891026.0
2020-03-18 11:30:00,23.89,24.23,23.85,24.04,922214.0,23.394,23.727,23.3548,23.5409,922214.0
2020-03-18 11:40:00,24.04,24.26,23.75,23.96,894915.0,23.5409,23.7563,23.2569,23.4626,894915.0
2020-03-18 11:50:00,23.96,24.96,23.91,24.24,1647718.0,23.4626,24.4418,23.4136,23.7367,1647718.0
2020-03-18 12:00:00,24.24,24.51,24.0,24.23,1380398.0,23.7367,24.0011,23.5017,23.727,1380398.0
2020-03-18 12:10:00,24.23,24.48,23.3,23.44,1242785.0,23.727,23.9718,22.8163,22.9534,1242785.0
2020-03-18 12:20:00,23.45,23.48,23.06,23.21,1302608.0,22.9632,22.9925,22.5812,22.7281,1302608.0
2020-03-18 12:30:00,23.21,23.29,22.78,22.87,1179608.0,22.7281,22.8065,22.3071,22.3952,1179608.0
2020-03-18 12:40:00,22.86,22.96,22.06,22.06,1154015.0,22.3854,22.4833,21.602,21.602,1154015.0
2020-03-18 12:50:00,22.07,22.39,21.07,21.07,1469599.0,21.6118,21.9252,20.6326,20.6326,1469599.0
2020-03-18 13:00:00,21.07,21.07,21.07,21.07,0.0,20.6326,20.6326,20.6326,20.6326,0.0
2020-03-18 13:10:00,21.0,21.06,19.1,20.14,3658850.0,20.564,20.6228,18.7035,19.7219,3658850.0
2020-03-18 13:20:00,20.14,21.34,19.64,21.34,2836810.0,19.7219,20.897,19.2323,20.897,2836810.0
2020-03-18 13:30:00,21.3,22.36,20.6,21.62,2456413.0,20.8578,21.8958,20.1723,21.1711,2456413.0
2020-03-18 13:40:00,21.61,22.6,21.41,22.52,1716137.0,21.1614,22.1308,20.9655,22.0525,1716137.0
2020-03-18 13:50:00,22.54,23.03,22.06,22.14,1752330.0,22.072,22.5519,21.602,21.6803,1752330.0
2020-03-18 14:00:00,22.13,22.48,21.67,22.39,1400098.0,21.6706,22.0133,21.2201,21.9252,1400098.0
2020-03-18 14:10:00,22.39,22.49,21.21,21.6,1190402.0,21.9252,22.0231,20.7697,21.1516,1190402.0
2020-03-18 14:20:00,21.6,21.61,21.02,21.14,1213351.0,21.1516,21.1614,20.5836,20.7011,1213351.0
2020-03-18 14:30:00,21.13,22.36,21.05,22.23,1037650.0,20.6913,21.8958,20.613,21.7685,1037650.0
2020-03-18 14:40:00,22.25,22.59,21.95,22.44,1073351.0,21.7881,22.121,21.4943,21.9741,1073351.0
2020-03-18 14:50:00,22.44,23.92,22.19,23.8,1317703.0,21.9741,23.4234,21.7293,23.3059,1317703.0
2020-03-18 15:00:00,23.8,24.17,23.6,24.03,1322309.0,23.3059,23.6682,23.11,23.5311,1322309.0
2020-03-18 15:10:00,24.03,24.49,24.0,24.08,1208613.0,23.5311,23.9816,23.5017,23.5801,1208613.0
2020-03-18 15:20:00,24.09,24.12,22.4,22.59,1449736.0,23.5899,23.6192,21.935,22.121,1449736.0
2020-03-18 15:30:00,22.6,23.29,22.05,22.21,1202222.0,22.1308,22.8065,21.5922,21.7489,1202222.0
2020-03-18 15:40:00,22.21,23.11,22.21,23.02,1240092.0,21.7489,22.6302,21.7489,22.5421,1240092.0
2020-03-18 15:50:00,23.02,23.76,23.01,23.48,2185733.0,22.5421,23.2667,22.5323,22.9925,2185733.0
2020-03-19 09:30:00,23.36,23.41,20.0,20.12,2672945.0,22.875,22.924,19.5848,19.7023,2672945.0
2020-03-19 09:40:00,20.17,21.56,20.12,21.41,1574222.0,19.7512,21.1124,19.7023,20.9655,1574222.0
2020-03-19 09:50:00,21.41,22.86,21.38,22.54,1508296.0,20.9655,22.3854,20.9361,22.072,1508296.0
2020-03-19 10:00:00,22.57,22.93,21.88,22.86,1392900.0,22.1014,22.4539,21.4257,22.3854,1392900.0
2020-03-19 10:10:00,22.85,24.15,22.8,22.96,2074467.0,22.3756,23.6486,22.3266,22.4833,2074467.0
2020-03-19 10:20:00,22.99,23.99,22.3,23.67,1076019.0,22.5127,23.4919,21.837,23.1786,1076019.0
2020-03-19 10:30:00,23.63,23.9,23.1,23.25,873032.0,23.1394,23.4038,22.6204,22.7673,873032.0
2020-03-19 10:40:00,23.25,23.28,22.6,22.82,778738.0,22.7673,22.7967,22.1308,22.3462,778738.0
2020-03-19 10:50:00,22.82,23.11,22.09,22.58,1016946.0,22.3462,22.6302,21.6314,22.1112,1016946.0
2020-03-19 11:00:00,22.56,23.16,22.16,22.94,972339.0,22.0916,22.6792,21.6999,22.4637,972339.0
2020-03-19 11:10:00,22.96,23.46,22.72,22.99,675625.0,22.4833,22.9729,22.2483,22.5127,675625.0
2020-03-19 11:20:00,22.99,23.6,22.99,23.34,778244.0,22.5127,23.11,22.5127,22.8554,778244.0
2020-03-19 11:30:00,23.34,23.84,22.85,23.37,997362.0,22.8554,23.3451,22.3756,22.8848,997362.0
2020-03-19 11:40:00,23.35,23.86,23.32,23.62,982698.0,22.8652,23.3646,22.8358,23.1296,982698.0
2020-03-19 11:50:00,23.62,23.69,23.4,23.52,855550.0,23.1296,23.1982,22.9142,23.0317,855550.0
2020-03-19 12:00:00,23.52,23.53,23.16,23.33,786239.0,23.0317,23.0415,22.6792,22.8456,786239.0
2020-03-19 12:10:00,23.31,23.34,22.75,22.85,627824.0,22.8261,22.8554,22.2777,22.3756,627824.0
2020-03-19 12:20:00,22.87,23.03,22.34,22.5,604807.0,22.3952,22.5519,21.8762,22.0329,604807.0
2020-03-19 12:30:00,22.51,22.7,22.1,22.19,696206.0,22.0427,22.2287,21.6412,21.7293,696206.0
2020-03-19 12:40:00,22.19,22.65,22.05,22.53,754737.0,21.7293,22.1798,21.5922,22.0623,754737.0
2020-03-19 12:50:00,22.53,23.05,22.47,22.59,794095.0,22.0623,22.5715,22.0035,22.121,794095.0
2020-03-19 13:00:00,22.62,22.74,22.3,22.55,590078.0,22.1504,22.2679,21.837,22.0818,590078.0
2020-03-19 13:10:00,22.55,22.55,22.04,22.11,663707.0,22.0818,22.0818,21.5824,21.651,663707.0
2020-03-19 13:20:00,22.11,22.12,21.3,21.31,1266160.0,21.651,21.6608,20.8578,20.8676,1266160.0
2020-03-19 13:30:00,21.3,21.31,20.8,21.27,1773219.0,20.8578,20.8676,20.3682,20.8284,1773219.0
2020-03-19 13:40:00,21.26,21.84,21.19,21.83,1272521.0,20.8186,21.3866,20.7501,21.3768,1272521.0
2020-03-19 13:50:00,21.83,22.25,21.73,21.82,1016547.0,21.3768,21.7881,21.2789,21.367,1016547.0
2020-03-19 14:00:00,21.81,22.23,21.6,22.06,987911.0,21.3572,21.7685,21.1516,21.602,987911.0
2020-03-19 14:10:00,22.05,22.47,22.05,22.29,742558.0,21.5922,22.0035,21.5922,21.8272,742558.0
2020-03-19 14:20:00,22.27,22.31,21.77,21.81,1312096.0,21.8076,21.8468,21.318,21.3572,1312096.0
2020-03-19 14:30:00,21.81,22.08,21.7,21.99,547662.0,21.3572,21.6216,21.2495,21.5335,547662.0
2020-03-19 14:40:00,21.98,22.28,21.92,22.04,753807.0,21.5237,21.8174,21.4649,21.5824,753807.0
2020-03-19 14:50:00,22.05,22.08,21.83,22.05,601632.0,21.5922,21.6216,21.3768,21.5922,601632.0
2020-03-19 15:00:00,22.02,22.35,22.0,22.17,738389.0,21.5628,21.886,21.5433,21.7097,738389.0
2020-03-19 15:10:00,22.17,22.24,21.88,21.88,701050.0,21.7097,21.7783,21.4257,21.4257,701050.0
2020-03-19 15:20:00,21.86,22.01,21.55,21.64,844723.0,21.4062,21.553,21.1026,21.1907,844723.0
2020-03-19 15:30:00,21.63,21.73,21.48,21.62,984643.0,21.1809,21.2789,21.0341,21.1711,984643.0
2020-03-19 15:40:00,21.63,21.93,21.56,21.69,1076344.0,21.1809,21.4747,21.1124,21.2397,1076344.0
2020-03-19 15:50:00,21.69,21.71,21.3,21.5,1679143.0,21.2397,21.2593,20.8578,21.0536,1679143.0
2020-03-20 09:30:00,23.17,23.8,23.0,23.1,3294806.0,22.689,23.3059,22.5225,22.6204,3294806.0
2020-03-20 09:40:00,23.12,23.38,22.5,22.98,1951300.0,22.64,22.8946,22.0329,22.5029,1951300.0
2020-03-20 09:50:00,22.97,23.65,22.95,23.56,1502840.0,22.4931,23.159,22.4735,23.0709,1502840.0
2020-03-20 10:00:00,23.55,23.62,23.15,23.51,1680290.0,23.0611,23.1296,22.6694,23.0219,1680290.0
2020-03-20 10:10:00,23.51,23.65,22.9,22.92,1455303.0,23.0219,23.159,22.4246,22.4442,1455303.0
2020-03-20 10:20:00,22.92,23.27,22.87,23.22,1225477.0,22.4442,22.7869,22.3952,22.7379,1225477.0
2020-03-20 10:30:00,23.21,24.42,23.21,24.13,2374462.0,22.7281,23.913,22.7281,23.629,2374462.0
2020-03-20 10:40:00,24.14,24.59,24.04,24.27,1756431.0,23.6388,24.0795,23.5409,23.7661,1756431.0
2020-03-20 10:50:00,24.27,26.43,24.26,26.42,2094512.0,23.7661,25.8813,23.7563,25.8715,2094512.0
2020-03-20 11:00:00,26.42,26.85,24.84,25.49,2979742.0,25.8715,26.2926,24.3243,24.9608,2979742.0
2020-03-20 11:10:00,25.48,25.88,24.72,24.87,1432326.0,24.951,25.3427,24.2068,24.3537,1432326.0
2020-03-20 11:20:00,24.9,24.9,23.61,24.14,1557839.0,24.383,24.383,23.1198,23.6388,1557839.0
2020-03-20 11:30:00,24.14,24.87,24.03,24.43,930364.0,23.6388,24.3537,23.5311,23.9228,930364.0
2020-03-20 11:40:00,24.44,24.5,23.61,23.87,1034827.0,23.9326,23.9914,23.1198,23.3744,1034827.0
2020-03-20 11:50:00,23.85,24.02,23.6,23.62,694950.0,23.3548,23.5213,23.11,23.1296,694950.0
2020-03-20 12:00:00,23.6,23.69,22.66,22.7,979381.0,23.11,23.1982,22.1896,22.2287,979381.0
2020-03-20 12:10:00,22.69,23.0,22.5,22.58,1348112.0,22.2189,22.5225,22.0329,22.1112,1348112.0
2020-03-20 12:20:00,22.58,22.59,21.8,21.96,1830546.0,22.1112,22.121,21.3474,21.5041,1830546.0
2020-03-20 12:30:00,22.01,22.59,21.91,21.97,1479318.0,21.553,22.121,21.4551,21.5139,1479318.0
2020-03-20 12:40:00,21.96,22.29,21.75,22.08,1075099.0,21.5041,21.8272,21.2984,21.6216,1075099.0
2020-03-20 12:50:00,22.08,22.27,22.02,22.05,921502.0,21.6216,21.8076,21.5628,21.5922,921502.0
2020-03-20 13:00:00,22.06,22.44,22.04,22.37,834785.0,21.602,21.9741,21.5824,21.9056,834785.0
2020-03-20 13:10:00,22.36,22.65,22.21,22.22,860786.0,21.8958,22.1798,21.7489,21.7587,860786.0
2020-03-20 13:20:00,22.22,22.38,21.92,22.17,966606.0,21.7587,21.9154,21.4649,21.7097,966606.0
2020-03-20 13:30:00,22.17,22.27,22.01,22.21,627093.0,21.7097,21.8076,21.553,21.7489,627093.0
2020-03-20 13:40:00,22.2,22.26,22.05,22.07,512123.0,21.7391,21.7979,21.5922,21.6118,512123.0
2020-03-20 13:50:00,22.07,22.18,22.01,22.12,565268.0,21.6118,21.7195,21.553,21.6608,565268.0
2020-03-20 14:00:00,22.12,22.32,22.05,22.07,575104.0,21.6608,21.8566,21.5922,21.6118,575104.0
2020-03-20 14:10:00,22.07,22.21,21.9,21.91,927120.0,21.6118,21.7489,21.4453,21.4551,927120.0
2020-03-20 14:20:00,21.92,22.04,21.69,21.78,681210.0,21.4649,21.5824,21.2397,21.3278,681210.0
2020-03-20 14:30:00,21.78,21.97,21.59,21.6,641527.0,21.3278,21.5139,21.1418,21.1516,641527.0
2020-03-20 14:40:00,21.59,22.11,21.51,21.74,894753.0,21.1418,21.651,21.0634,21.2887,894753.0
2020-03-20 14:50:00,21.73,22.12,21.51,21.57,721273.0,21.2789,21.6608,21.0634,21.1222,721273.0
2020-03-20 15:00:00,21.58,21.79,21.36,21.44,1108973.0,21.132,21.3376,20.9165,20.9949,1108973.0
2020-03-20 15:10:00,21.45,21.57,21.28,21.28,715518.0,21.0047,21.1222,20.8382,20.8382,715518.0
2020-03-20 15:20:00,21.28,21.86,21.28,21.59,906416.0,20.8382,21.4062,20.8382,21.1418,906416.0
2020-03-20 15:30:00,21.57,21.83,21.48,21.61,945889.0,21.1222,21.3768,21.0341,21.1614,945889.0
2020-03-20 15:40:00,21.62,21.7,21.5,21.5,835197.0,21.1711,21.2495,21.0536,21.0536,835197.0
2020-03-20 15:50:00,21.51,21.55,21.26,21.35,2213476.0,21.0634,21.1026,20.8186,20.9067,2213476.0
2020-03-23 09:30:00,22.18,22.46,20.6,20.75,3457422.0,21.7195,21.9937,20.1723,20.3192,3457422.0
2020-03-23 09:40:00,20.75,22.08,20.62,21.4,1777766.0,20.3192,21.6216,20.1919,20.9557,1777766.0
2020-03-23 09:50:00,21.39,22.06,21.27,21.65,1679189.0,20.9459,21.602,20.8284,21.2005,1679189.0
2020-03-23 10:00:00,21.66,22.35,21.27,22.34,1462902.0,21.2103,21.886,20.8284,21.8762,1462902.0
2020-03-23 10:10:00,22.33,22.83,21.92,21.96,1856606.0,21.8664,22.356,21.4649,21.5041,1856606.0
2020-03-23 10:20:00,21.94,22.39,21.84,22.09,1004907.0,21.4845,21.9252,21.3866,21.6314,1004907.0
2020-03-23 10:30:00,22.14,22.28,21.52,21.97,899202.0,21.6803,21.8174,21.0732,21.5139,899202.0
2020-03-23 10:40:00,21.95,22.3,21.66,21.79,893947.0,21.4943,21.837,21.2103,21.3376,893947.0
2020-03-23 10:50:00,21.81,21.92,21.55,21.74,650158.0,21.3572,21.4649,21.1026,21.2887,650158.0
2020-03-23 11:00:00,21.73,22.18,21.67,21.93,685603.0,21.2789,21.7195,21.2201,21.4747,685603.0
2020-03-23 11:10:00,21.91,22.14,21.52,21.59,770305.0,21.4551,21.6803,21.0732,21.1418,770305.0
2020-03-23 11:20:00,21.58,21.74,21.23,21.27,906595.0,21.132,21.2887,20.7892,20.8284,906595.0
2020-03-23 11:30:00,21.28,21.68,21.23,21.41,780692.0,20.8382,21.2299,20.7892,20.9655,780692.0
2020-03-23 11:40:00,21.4,21.47,21.17,21.27,630140.0,20.9557,21.0243,20.7305,20.8284,630140.0
2020-03-23 11:50:00,21.28,21.73,21.26,21.6,850347.0,20.8382,21.2789,20.8186,21.1516,850347.0
2020-03-23 12:00:00,21.6,21.84,21.51,21.63,716537.0,21.1516,21.3866,21.0634,21.1809,716537.0
2020-03-23 12:10:00,21.64,22.17,21.5,21.96,769795.0,21.1907,21.7097,21.0536,21.5041,769795.0
2020-03-23 12:20:00,22.0,22.23,21.75,21.9,910560.0,21.5433,21.7685,21.2984,21.4453,910560.0
2020-03-23 12:30:00,21.91,21.99,21.61,21.81,729338.0,21.4551,21.5335,21.1614,21.3572,729338.0
2020-03-23 12:40:00,21.82,22.21,21.81,22.05,1305695.0,21.367,21.7489,21.3572,21.5922,1305695.0
2020-03-23 12:50:00,22.06,22.44,21.98,22.2,1208575.0,21.602,21.9741,21.5237,21.7391,1208575.0
2020-03-23 13:00:00,22.2,22.22,21.93,22.03,825899.0,21.7391,21.7587,21.4747,21.5726,825899.0
2020-03-23 13:10:00,22.04,22.39,22.03,22.24,1003869.0,21.5824,21.9252,21.5726,21.7783,1003869.0
2020-03-23 13:20:00,22.22,22.32,22.04,22.05,752008.0,21.7587,21.8566,21.5824,21.5922,752008.0
2020-03-23 13:30:00,22.05,22.17,21.91,22.02,909243.0,21.5922,21.7097,21.4551,21.5628,909243.0
2020-03-23 13:40:00,22.03,22.47,21.92,22.37,760645.0,21.5726,22.0035,21.4649,21.9056,760645.0
2020-03-23 13:50:00,22.39,22.71,22.07,22.46,1131412.0,21.9252,22.2385,21.6118,21.9937,1131412.0
2020-03-23 14:00:00,22.48,22.49,21.96,21.96,779832.0,22.0133,22.0231,21.5041,21.5041,779832.0
2020-03-23 14:10:00,21.96,22.22,21.93,21.95,579569.0,21.5041,21.7587,21.4747,21.4943,579569.0
2020-03-23 14:20:00,21.94,22.34,21.64,22.18,883745.0,21.4845,21.8762,21.1907,21.7195,883745.0
2020-03-23 14:30:00,22.19,22.22,21.92,21.97,433087.0,21.7293,21.7587,21.4649,21.5139,433087.0
2020-03-23 14:40:00,21.96,22.47,21.9,22.43,543718.0,21.5041,22.0035,21.4453,21.9643,543718.0
2020-03-23 14:50:00,22.4,22.4,22.08,22.18,514855.0,21.935,21.935,21.6216,21.7195,514855.0
2020-03-23 15:00:00,22.19,22.32,22.07,22.15,553844.0,21.7293,21.8566,21.6118,21.6901,553844.0
2020-03-23 15:10:00,22.14,22.16,21.91,22.1,660991.0,21.6803,21.6999,21.4551,21.6412,660991.0
2020-03-23 15:20:00,22.1,22.11,21.9,22.01,620155.0,21.6412,21.651,21.4453,21.553,620155.0
2020-03-23 15:30:00,22.01,22.19,21.79,21.96,714116.0,21.553,21.7293,21.3376,21.5041,714116.0
2020-03-23 15:40:00,21.96,22.19,21.89,22.08,817245.0,21.5041,21.7293,21.4355,21.6216,817245.0
2020-03-23 15:50:00,22.08,22.55,22.07,22.23,1860896.0,21.6216,22.0818,21.6118,21.7685,1860896.0
2020-03-24 09:30:00,26.29,26.31,24.52,25.34,4873914.0,25.7442,25.7638,24.0109,24.8139,4873914.0
2020-03-24 09:40:00,25.34,25.6,24.9,25.15,1906542.0,24.8139,25.0685,24.383,24.6279,1906542.0
2020-03-24 09:50:00,25.13,25.5,24.85,25.29,1751670.0,24.6083,24.9706,24.3341,24.765,1751670.0
2020-03-24 10:00:00,25.29,26.05,25.18,26.0,1839551.0,24.765,25.5092,24.6572,25.4602,1839551.0
2020-03-24 10:10:00,26.0,26.87,25.68,26.79,2033126.0,25.4602,26.3121,25.1469,26.2338,2033126.0
2020-03-24 10:20:00,26.75,27.25,26.5,27.03,1993184.0,26.1946,26.6843,25.9498,26.4688,1993184.0
2020-03-24 10:30:00,27.06,27.1,26.31,26.88,1338419.0,26.4982,26.5374,25.7638,26.3219,1338419.0
2020-03-24 10:40:00,26.89,27.25,26.5,26.56,1458668.0,26.3317,26.6843,25.9498,26.0086,1458668.0
2020-03-24 10:50:00,26.57,26.6,25.65,25.91,1527907.0,26.0184,26.0478,25.1175,25.3721,1527907.0
2020-03-24 11:00:00,25.93,26.4,25.83,25.93,969126.0,25.3917,25.8519,25.2937,25.3917,969126.0
2020-03-24 11:10:00,25.93,26.2,25.62,25.97,1119798.0,25.3917,25.6561,25.0881,25.4308,1119798.0
2020-03-24 11:20:00,25.95,26.63,25.85,26.46,1255323.0,25.4112,26.0771,25.3133,25.9107,1255323.0
2020-03-24 11:30:00,26.47,27.25,26.41,27.11,1411998.0,25.9205,26.6843,25.8617,26.5472,1411998.0
2020-03-24 11:40:00,27.12,27.12,26.56,26.69,935785.0,26.557,26.557,26.0086,26.1359,935785.0
2020-03-24 11:50:00,26.71,27.15,26.41,27.14,1165953.0,26.1555,26.5863,25.8617,26.5765,1165953.0
2020-03-24 12:00:00,27.13,27.28,26.85,27.02,1165262.0,26.5667,26.7136,26.2926,26.459,1165262.0
2020-03-24 12:10:00,27.03,27.96,26.94,27.95,1230011.0,26.4688,27.3795,26.3807,27.3697,1230011.0
2020-03-24 12:20:00,27.95,28.98,27.7,28.6,2675814.0,27.3697,28.3783,27.1249,28.0062,2675814.0
2020-03-24 12:30:00,28.55,28.89,28.35,28.58,1237963.0,27.9573,28.2902,27.7614,27.9866,1237963.0
2020-03-24 12:40:00,28.59,28.7,27.62,27.71,1431098.0,27.9964,28.1042,27.0466,27.1347,1431098.0
2020-03-24 12:50:00,27.7,27.88,27.06,27.09,1188587.0,27.1249,27.3012,26.4982,26.5276,1188587.0
2020-03-24 13:00:00,27.1,27.72,26.16,26.36,2354609.0,26.5374,27.1445,25.6169,25.8127,2354609.0
2020-03-24 13:10:00,26.37,26.94,26.16,26.55,1424028.0,25.8225,26.3807,25.6169,25.9988,1424028.0
2020-03-24 13:20:00,26.58,27.18,26.11,26.93,1502848.0,26.0282,26.6157,25.5679,26.3709,1502848.0
2020-03-24 13:30:00,26.93,27.31,26.87,27.13,904854.0,26.3709,26.743,26.3121,26.5667,904854.0
2020-03-24 13:40:00,27.13,27.16,26.25,26.33,1219477.0,26.5667,26.5961,25.705,25.7834,1219477.0
2020-03-24 13:50:00,26.32,26.4,25.72,26.1,1389613.0,25.7736,25.8519,25.186,25.5581,1389613.0
2020-03-24 14:00:00,26.13,26.13,25.56,25.57,945544.0,25.5875,25.5875,25.0293,25.0391,945544.0
2020-03-24 14:10:00,25.6,25.88,25.29,25.61,1039079.0,25.0685,25.3427,24.765,25.0783,1039079.0
2020-03-24 14:20:00,25.63,26.18,25.51,25.91,949719.0,25.0979,25.6365,24.9804,25.3721,949719.0
2020-03-24 14:30:00,25.9,26.17,25.57,25.98,845440.0,25.3623,25.6267,25.0391,25.4406,845440.0
2020-03-24 14:40:00,25.98,26.04,25.78,25.89,723517.0,25.4406,25.4994,25.2448,25.3525,723517.0
2020-03-24 14:50:00,25.9,26.45,25.87,26.33,1147114.0,25.3623,25.9009,25.3329,25.7834,1147114.0
2020-03-24 15:00:00,26.33,26.39,26.18,26.35,607833.0,25.7834,25.8421,25.6365,25.8029,607833.0
2020-03-24 15:10:00,26.35,26.39,26.02,26.11,955288.0,25.8029,25.8421,25.4798,25.5679,955288.0
2020-03-24 15:20:00,26.11,26.44,25.99,26.42,939881.0,25.5679,25.8911,25.4504,25.8715,939881.0
2020-03-24 15:30:00,26.42,26.91,26.41,26.83,1019212.0,25.8715,26.3513,25.8617,26.273,1019212.0
2020-03-24 15:40:00,26.83,27.39,26.65,26.74,1774000.0,26.273,26.8214,26.0967,26.1848,1774000.0
2020-03-24 15:50:00,26.72,27.11,26.36,26.89,3089605.0,26.1653,26.5472,25.8127,26.3317,3089605.0
2020-03-25 09:30:00,31.49,31.53,28.99,30.65,6310754.0,30.8362,30.8754,28.3881,30.0137,6310754.0
2020-03-25 09:40:00,30.65,30.84,28.82,28.87,2888924.0,30.0137,30.1997,28.2217,28.2706,2888924.0
2020-03-25 09:50:00,28.85,28.94,27.5,27.98,2838128.0,28.251,28.3392,26.9291,27.3991,2838128.0
2020-03-25 10:00:00,27.9,28.55,27.4,28.22,1733102.0,27.3208,27.9573,26.8311,27.6341,1733102.0
2020-03-25 10:10:00,28.21,28.42,27.51,28.16,1409599.0,27.6243,27.83,26.9389,27.5754,1409599.0
2020-03-25 10:20:00,28.14,28.61,28.05,28.56,1297871.0,27.5558,28.016,27.4676,27.9671,1297871.0
2020-03-25 10:30:00,28.55,29.28,28.32,29.17,1679984.0,27.9573,28.6721,27.732,28.5644,1679984.0
2020-03-25 10:40:00,29.13,29.85,28.91,29.28,1487536.0,28.5252,29.2303,28.3098,28.6721,1487536.0
2020-03-25 10:50:00,29.27,29.72,29.15,29.66,1061716.0,28.6623,29.103,28.5448,29.0442,1061716.0
2020-03-25 11:00:00,29.64,30.73,29.56,30.51,1834478.0,29.0246,30.092,28.9463,29.8766,1834478.0
2020-03-25 11:10:00,30.5,30.65,29.97,30.31,1416620.0,29.8668,30.0137,29.3478,29.6807,1416620.0
2020-03-25 11:20:00,30.27,30.68,30.08,30.49,853934.0,29.6416,30.043,29.4555,29.857,853934.0
2020-03-25 11:30:00,30.48,30.82,30.27,30.64,982170.0,29.8472,30.1801,29.6416,30.0039,982170.0
2020-03-25 11:40:00,30.63,30.8,30.38,30.46,1011189.0,29.9941,30.1606,29.7493,29.8276,1011189.0
2020-03-25 11:50:00,30.48,30.69,30.31,30.58,725861.0,29.8472,30.0528,29.6807,29.9451,725861.0
2020-03-25 12:00:00,30.59,31.2,30.51,31.01,1211733.0,29.9549,30.5523,29.8766,30.3662,1211733.0
2020-03-25 12:10:00,31.03,31.75,30.89,31.68,1216849.0,30.3858,31.0908,30.2487,31.0223,1216849.0
2020-03-25 12:20:00,31.7,32.49,31.59,32.1,1618441.0,31.0419,31.8155,30.9342,31.4336,1618441.0
2020-03-25 12:30:00,32.08,32.28,31.51,32.23,1525886.0,31.414,31.6098,30.8558,31.5609,1525886.0
2020-03-25 12:40:00,32.23,32.98,32.02,32.57,1537864.0,31.5609,32.2953,31.3552,31.8938,1537864.0
2020-03-25 12:50:00,32.58,32.85,31.9,32.14,1397881.0,31.9036,32.168,31.2377,31.4727,1397881.0
2020-03-25 13:00:00,32.11,32.59,31.83,32.56,1213446.0,31.4434,31.9134,31.1692,31.884,1213446.0
2020-03-25 13:10:00,32.58,32.87,32.28,32.86,1036590.0,31.9036,32.1876,31.6098,32.1778,1036590.0
2020-03-25 13:20:00,32.87,33.16,32.66,32.91,1468830.0,32.1876,32.4716,31.9819,32.2268,1468830.0
2020-03-25 13:30:00,32.91,33.0,32.4,32.95,1297697.0,32.2268,32.3149,31.7273,32.2659,1297697.0
2020-03-25 13:40:00,32.96,33.28,32.81,33.12,1029305.0,32.2757,32.5891,32.1288,32.4324,1029305.0
2020-03-25 13:50:00,33.13,33.18,32.34,32.38,1177672.0,32.4422,32.4911,31.6686,31.7078,1177672.0
2020-03-25 14:00:00,32.39,32.53,31.01,31.63,1988569.0,31.7175,31.8546,30.3662,30.9733,1988569.0
2020-03-25 14:10:00,31.68,32.47,31.52,32.1,1301417.0,31.0223,31.7959,30.8656,31.4336,1301417.0
2020-03-25 14:20:00,32.12,32.45,31.72,31.89,1042327.0,31.4532,31.7763,31.0615,31.2279,1042327.0
2020-03-25 14:30:00,31.88,32.01,31.29,31.66,1084865.0,31.2181,31.3454,30.6404,31.0027,1084865.0
2020-03-25 14:40:00,31.68,32.25,31.56,32.1,1131149.0,31.0223,31.5805,30.9048,31.4336,1131149.0
2020-03-25 14:50:00,32.11,32.5,31.79,32.28,926765.0,31.4434,31.8253,31.13,31.6098,926765.0
2020-03-25 15:00:00,32.26,32.59,32.03,32.39,1036006.0,31.5902,31.9134,31.365,31.7175,1036006.0
2020-03-25 15:10:00,32.4,32.42,31.81,32.07,992889.0,31.7273,31.7469,31.1496,31.4042,992889.0
2020-03-25 15:20:00,32.07,32.23,31.73,31.98,986232.0,31.4042,31.5609,31.0712,31.3161,986232.0
2020-03-25 15:30:00,31.98,32.25,31.91,31.98,962384.0,31.3161,31.5805,31.2475,31.3161,962384.0
2020-03-25 15:40:00,31.96,31.99,31.05,31.1,1492051.0,31.2965,31.3259,30.4054,30.4543,1492051.0
2020-03-25 15:50:00,31.09,31.45,30.52,31.12,2269663.0,30.4445,30.7971,29.8864,30.4739,2269663.0
2020-03-26 09:30:00,32.61,33.34,32.02,32.29,3175745.0,31.933,32.6478,31.3552,31.6196,3175745.0
2020-03-26 09:40:00,32.33,32.63,31.5,32.05,2015669.0,31.6588,31.9526,30.846,31.3846,2015669.0
2020-03-26 09:50:00,32.07,33.0,31.8,32.72,1579566.0,31.4042,32.3149,31.1398,32.0407,1579566.0
2020-03-26 10:00:00,32.72,33.94,32.51,33.85,1590117.0,32.0407,33.2354,31.8351,33.1472,1590117.0
2020-03-26 10:10:00,33.85,34.34,33.61,34.18,2010938.0,33.1472,33.6271,32.9122,33.4704,2010938.0
2020-03-26 10:20:00,34.17,34.7,34.11,34.39,1710060.0,33.4606,33.9796,33.4018,33.676,1710060.0
2020-03-26 10:30:00,34.4,35.21,34.39,34.73,1874002.0,33.6858,34.479,33.676,34.009,1874002.0
2020-03-26 10:40:00,34.74,34.79,34.05,34.23,1629350.0,34.0188,34.0677,33.3431,33.5193,1629350.0
2020-03-26 10:50:00,34.22,34.44,33.84,34.43,1575733.0,33.5096,33.725,33.1374,33.7152,1575733.0
2020-03-26 11:00:00,34.44,34.6,34.0,34.32,963371.0,33.725,33.8817,33.2941,33.6075,963371.0
2020-03-26 11:10:00,34.33,35.05,34.28,34.95,1127879.0,33.6173,34.3223,33.5683,34.2244,1127879.0
2020-03-26 11:20:00,34.94,35.08,34.65,35.01,934715.0,34.2146,34.3517,33.9306,34.2832,934715.0
2020-03-26 11:30:00,35.0,35.43,34.83,35.4,1076123.0,34.2734,34.6944,34.1069,34.6651,1076123.0
2020-03-26 11:40:00,35.4,35.86,35.14,35.38,1418911.0,34.6651,35.1155,34.4105,34.6455,1418911.0
2020-03-26 11:50:00,35.38,35.73,35.15,35.33,873405.0,34.6455,34.9882,34.4202,34.5965,873405.0
2020-03-26 12:00:00,35.31,35.79,35.3,35.77,863344.0,34.5769,35.047,34.5671,35.0274,863344.0
2020-03-26 12:10:00,35.76,35.89,35.02,35.13,1175287.0,35.0176,35.1449,34.2929,34.4007,1175287.0
2020-03-26 12:20:00,35.14,35.68,35.07,35.26,870431.0,34.4105,34.9392,34.3419,34.528,870431.0
2020-03-26 12:30:00,35.26,35.36,34.85,34.92,803227.0,34.528,34.6259,34.1265,34.195,803227.0
2020-03-26 12:40:00,34.92,34.95,34.27,34.56,1164980.0,34.195,34.2244,33.5585,33.8425,1164980.0
2020-03-26 12:50:00,34.57,34.93,34.52,34.58,651380.0,33.8523,34.2048,33.8033,33.8621,651380.0
2020-03-26 13:00:00,34.58,34.6,33.65,33.7,1033875.0,33.8621,33.8817,32.9514,33.0003,1033875.0
2020-03-26 13:10:00,33.68,33.73,33.27,33.52,1336014.0,32.9808,33.0297,32.5793,32.8241,1336014.0
2020-03-26 13:20:00,33.54,33.67,32.85,33.04,1373176.0,32.8437,32.971,32.168,32.3541,1373176.0
2020-03-26 13:30:00,33.04,33.04,32.0,32.95,2206141.0,32.3541,32.3541,31.3356,32.2659,2206141.0
2020-03-26 13:40:00,32.98,33.33,32.77,33.19,1185632.0,32.2953,32.638,32.0897,32.5009,1185632.0
2020-03-26 13:50:00,33.19,33.25,32.5,32.62,780991.0,32.5009,32.5597,31.8253,31.9428,780991.0
2020-03-26 14:00:00,32.63,33.04,32.45,32.56,793631.0,31.9526,32.3541,31.7763,31.884,793631.0
2020-03-26 14:10:00,32.56,32.73,32.3,32.38,721895.0,31.884,32.0505,31.6294,31.7078,721895.0
2020-03-26 14:20:00,32.37,32.49,32.07,32.33,790428.0,31.698,31.8155,31.4042,31.6588,790428.0
2020-03-26 14:30:00,32.32,32.93,32.26,32.68,790122.0,31.649,32.2463,31.5902,32.0015,790122.0
2020-03-26 14:40:00,32.72,32.8,32.04,32.07,680483.0,32.0407,32.119,31.3748,31.4042,680483.0
2020-03-26 14:50:00,32.06,32.11,31.8,31.94,1036892.0,31.3944,31.4434,31.1398,31.2769,1036892.0
2020-03-26 15:00:00,31.93,32.08,31.36,31.48,1071661.0,31.2671,31.414,30.7089,30.8264,1071661.0
2020-03-26 15:10:00,31.48,31.51,30.43,30.44,1731859.0,30.8264,30.8558,29.7982,29.808,1731859.0
2020-03-26 15:20:00,30.42,31.42,30.42,30.99,1541539.0,29.7884,30.7677,29.7884,30.3466,1541539.0
2020-03-26 15:30:00,30.99,31.72,30.96,31.37,1569440.0,30.3466,31.0615,30.3172,30.7187,1569440.0
2020-03-26 15:40:00,31.37,31.5,31.23,31.46,935511.0,30.7187,30.846,30.5816,30.8069,935511.0
2020-03-26 15:50:00,31.46,31.92,31.4,31.7,1879532.0,30.8069,31.2573,30.7481,31.0419,1879532.0
2020-03-27 09:30:00,30.75,31.0,29.02,29.95,3115203.0,30.1116,30.3564,28.4175,29.3282,3115203.0
2020-03-27 09:40:00,29.95,30.09,29.2,29.5,1482094.0,29.3282,29.4653,28.5938,28.8875,1482094.0
2020-03-27 09:50:00,29.52,30.0,29.42,29.89,1214202.0,28.9071,29.3772,28.8092,29.2694,1214202.0
2020-03-27 10:00:00,29.89,29.94,29.57,29.93,752663.0,29.2694,29.3184,28.9561,29.3086,752663.0
2020-03-27 10:10:00,29.94,30.43,29.83,30.2,1016502.0,29.3184,29.7982,29.2107,29.573,1016502.0
2020-03-27 10:20:00,30.17,30.64,29.93,30.57,1115731.0,29.5436,30.0039,29.3086,29.9353,1115731.0
2020-03-27 10:30:00,30.58,30.63,30.01,30.07,853584.0,29.9451,29.9941,29.387,29.4457,853584.0
2020-03-27 10:40:00,30.07,30.28,30.01,30.09,637609.0,29.4457,29.6514,29.387,29.4653,637609.0
2020-03-27 10:50:00,30.08,30.29,29.91,29.95,760039.0,29.4555,29.6611,29.289,29.3282,760039.0
2020-03-27 11:00:00,29.94,30.14,29.85,30.14,697294.0,29.3184,29.5143,29.2303,29.5143,697294.0
2020-03-27 11:10:00,30.14,30.49,29.99,30.37,701248.0,29.5143,29.857,29.3674,29.7395,701248.0
2020-03-27 11:20:00,30.37,30.45,30.11,30.18,596257.0,29.7395,29.8178,29.4849,29.5534,596257.0
2020-03-27 11:30:00,30.18,30.18,29.95,30.04,596127.0,29.5534,29.5534,29.3282,29.4163,596127.0
2020-03-27 11:40:00,30.02,30.05,29.8,30.01,578249.0,29.3968,29.4261,29.1813,29.387,578249.0
2020-03-27 11:50:00,30.02,30.16,29.9,29.9,537519.0,29.3968,29.5338,29.2792,29.2792,537519.0
2020-03-27 12:00:00,29.9,30.07,29.87,30.04,485353.0,29.2792,29.4457,29.2499,29.4163,485353.0
2020-03-27 12:10:00,30.05,30.29,30.01,30.26,443969.0,29.4261,29.6611,29.387,29.6318,443969.0
2020-03-27 12:20:00,30.27,30.29,30.02,30.04,426578.0,29.6416,29.6611,29.3968,29.4163,426578.0
2020-03-27 12:30:00,30.05,30.19,30.01,30.12,362686.0,29.4261,29.5632,29.387,29.4947,362686.0
2020-03-27 12:40:00,30.11,30.26,30.08,30.12,383244.0,29.4849,29.6318,29.4555,29.4947,383244.0
2020-03-27 12:50:00,30.13,30.36,30.11,30.26,364006.0,29.5045,29.7297,29.4849,29.6318,364006.0
2020-03-27 13:00:00,30.26,30.48,30.23,30.3,412438.0,29.6318,29.8472,29.6024,29.6709,412438.0
2020-03-27 13:10:00,30.3,30.36,30.14,30.2,356029.0,29.6709,29.7297,29.5143,29.573,356029.0
2020-03-27 13:20:00,30.2,30.47,30.17,30.25,378071.0,29.573,29.8374,29.5436,29.622,378071.0
2020-03-27 13:30:00,30.25,31.09,30.24,31.06,1183565.0,29.622,30.4445,29.6122,30.4152,1183565.0
2020-03-27 13:40:00,31.07,31.32,30.35,30.41,1457811.0,30.425,30.6698,29.7199,29.7787,1457811.0
2020-03-27 13:50:00,30.44,30.69,30.4,30.52,584354.0,29.808,30.0528,29.7689,29.8864,584354.0
2020-03-27 14:00:00,30.52,30.66,30.28,30.29,550296.0,29.8864,30.0235,29.6514,29.6611,550296.0
2020-03-27 14:10:00,30.28,30.42,30.2,30.34,412028.0,29.6514,29.7884,29.573,29.7101,412028.0
2020-03-27 14:20:00,30.34,30.42,30.17,30.19,356945.0,29.7101,29.7884,29.5436,29.5632,356945.0
2020-03-27 14:30:00,30.2,30.32,30.14,30.18,469163.0,29.573,29.6905,29.5143,29.5534,469163.0
2020-03-27 14:40:00,30.19,30.21,30.0,30.02,597652.0,29.5632,29.5828,29.3772,29.3968,597652.0
2020-03-27 14:50:00,30.02,30.22,29.9,30.2,652895.0,29.3968,29.5926,29.2792,29.573,652895.0
2020-03-27 15:00:00,30.19,30.29,30.04,30.17,539679.0,29.5632,29.6611,29.4163,29.5436,539679.0
2020-03-27 15:10:00,30.17,30.18,29.91,29.93,631131.0,29.5436,29.5534,29.289,29.3086,631131.0
2020-03-27 15:20:00,29.93,30.21,29.84,30.03,836297.0,29.3086,29.5828,29.2205,29.4065,836297.0
2020-03-27 15:30:00,30.03,30.09,29.71,29.8,999115.0,29.4065,29.4653,29.0932,29.1813,999115.0
2020-03-27 15:40:00,29.79,29.86,29.53,29.57,1148105.0,29.1715,29.2401,28.9169,28.9561,1148105.0
2020-03-27 15:50:00,29.58,29.67,29.42,29.55,1546067.0,28.9659,29.054,28.8092,28.9365,1546067.0
2020-03-30 09:30:00,28.32,28.49,26.51,26.53,3449051.0,27.732,27.8985,25.9596,25.9792,3449051.0
2020-03-30 09:40:00,26.53,26.96,26.0,26.84,2073986.0,25.9792,26.4003,25.4602,26.2828,2073986.0
2020-03-30 09:50:00,26.84,27.24,26.66,26.94,1304771.0,26.2828,26.6745,26.1065,26.3807,1304771.0
2020-03-30 10:00:00,26.93,27.11,26.64,26.98,804285.0,26.3709,26.5472,26.0869,26.4199,804285.0
2020-03-30 10:10:00,26.96,27.38,26.92,27.35,814821.0,26.4003,26.8116,26.3611,26.7822,814821.0
2020-03-30 10:20:00,27.32,27.45,27.07,27.2,717785.0,26.7528,26.8801,26.508,26.6353,717785.0
2020-03-30 10:30:00,27.19,27.98,27.1,27.94,970023.0,26.6255,27.3991,26.5374,27.3599,970023.0
2020-03-30 10:40:00,27.93,28.3,27.93,28.3,960668.0,27.3501,27.7125,27.3501,27.7125,960668.0
2020-03-30 10:50:00,28.3,28.3,27.94,28.15,680479.0,27.7125,27.7125,27.3599,27.5656,680479.0
2020-03-30 11:00:00,28.13,28.8,28.03,28.64,861280.0,27.546,28.2021,27.4481,28.0454,861280.0
2020-03-30 11:10:00,28.63,28.9,28.62,28.86,764230.0,28.0356,28.3,28.0258,28.2608,764230.0
2020-03-30 11:20:00,28.83,29.29,28.71,28.87,1118363.0,28.2315,28.6819,28.1139,28.2706,1118363.0
2020-03-30 11:30:00,28.89,29.0,28.44,28.58,809502.0,28.2902,28.3979,27.8496,27.9866,809502.0
2020-03-30 11:40:00,28.58,28.76,28.36,28.5,585232.0,27.9866,28.1629,27.7712,27.9083,585232.0
2020-03-30 11:50:00,28.5,28.57,28.22,28.22,568505.0,27.9083,27.9769,27.6341,27.6341,568505.0
2020-03-30 12:00:00,28.23,28.38,28.13,28.2,530931.0,27.6439,27.7908,27.546,27.6145,530931.0
2020-03-30 12:10:00,28.21,28.74,28.17,28.63,465643.0,27.6243,28.1433,27.5852,28.0356,465643.0
2020-03-30 12:20:00,28.61,28.69,28.33,28.5,339520.0,28.016,28.0944,27.7418,27.9083,339520.0
2020-03-30 12:30:00,28.5,28.68,28.44,28.63,356299.0,27.9083,28.0846,27.8496,28.0356,356299.0
2020-03-30 12:40:00,28.64,28.75,28.5,28.62,456093.0,28.0454,28.1531,27.9083,28.0258,456093.0
2020-03-30 12:50:00,28.63,28.72,28.52,28.6,254674.0,28.0356,28.1237,27.9279,28.0062,254674.0
2020-03-30 13:00:00,28.61,28.62,28.33,28.37,395821.0,28.016,28.0258,27.7418,27.781,395821.0
2020-03-30 13:10:00,28.37,28.58,28.33,28.48,277547.0,27.781,27.9866,27.7418,27.8887,277547.0
2020-03-30 13:20:00,28.47,28.52,28.4,28.45,205232.0,27.8789,27.9279,27.8104,27.8593,205232.0
2020-03-30 13:30:00,28.46,28.48,28.36,28.4,192565.0,27.8691,27.8887,27.7712,27.8104,192565.0
2020-03-30 13:40:00,28.41,28.5,28.38,28.49,278183.0,27.8202,27.9083,27.7908,27.8985,278183.0
2020-03-30 13:50:00,28.48,28.58,28.45,28.51,288031.0,27.8887,27.9866,27.8593,27.9181,288031.0
2020-03-30 14:00:00,28.49,28.57,28.43,28.51,342893.0,27.8985,27.9769,27.8398,27.9181,342893.0
2020-03-30 14:10:00,28.5,28.55,28.37,28.49,448886.0,27.9083,27.9573,27.781,27.8985,448886.0
2020-03-30 14:20:00,28.49,28.8,28.42,28.75,420730.0,27.8985,28.2021,27.83,28.1531,420730.0
2020-03-30 14:30:00,28.75,28.9,28.61,28.69,386579.0,28.1531,28.3,28.016,28.0944,386579.0
2020-03-30 14:40:00,28.69,28.87,28.62,28.75,324846.0,28.0944,28.2706,28.0258,28.1531,324846.0
2020-03-30 14:50:00,28.75,28.85,28.65,28.78,288575.0,28.1531,28.251,28.0552,28.1825,288575.0
2020-03-30 15:00:00,28.78,28.97,28.73,28.92,359685.0,28.1825,28.3685,28.1335,28.3196,359685.0
2020-03-30 15:10:00,28.91,29.0,28.81,28.84,578718.0,28.3098,28.3979,28.2119,28.2412,578718.0
2020-03-30 15:20:00,28.84,28.95,28.63,28.71,497741.0,28.2412,28.349,28.0356,28.1139,497741.0
2020-03-30 15:30:00,28.73,28.8,28.62,28.79,470009.0,28.1335,28.2021,28.0258,28.1923,470009.0
2020-03-30 15:40:00,28.79,28.82,28.69,28.73,447256.0,28.1923,28.2217,28.0944,28.1335,447256.0
2020-03-30 15:50:00,28.74,28.93,28.65,28.67,912108.0,28.1433,28.3294,28.0552,28.0748,912108.0
2020-03-31 09:30:00,29.35,29.36,28.8,28.9,2081412.0,28.7407,28.7505,28.2021,28.3,2081412.0
2020-03-31 09:40:00,28.91,29.46,28.85,28.9,1240202.0,28.3098,28.8484,28.251,28.3,1240202.0
2020-03-31 09:50:00,28.9,29.38,28.75,29.15,778952.0,28.3,28.77,28.1531,28.5448,778952.0
2020-03-31 10:00:00,29.14,29.75,29.14,29.59,1086925.0,28.535,29.1324,28.535,28.9757,1086925.0
2020-03-31 10:10:00,29.59,30.39,29.58,30.37,1429891.0,28.9757,29.7591,28.9659,29.7395,1429891.0
2020-03-31 10:20:00,30.37,30.53,29.84,30.1,1211336.0,29.7395,29.8962,29.2205,29.4751,1211336.0
2020-03-31 10:30:00,30.13,30.28,29.92,30.25,745178.0,29.5045,29.6514,29.2988,29.622,745178.0
2020-03-31 10:40:00,30.26,30.33,29.76,29.93,887250.0,29.6318,29.7003,29.1421,29.3086,887250.0
2020-03-31 10:50:00,29.93,29.98,29.75,29.94,515050.0,29.3086,29.3576,29.1324,29.3184,515050.0
2020-03-31 11:00:00,29.94,30.14,29.86,30.08,559976.0,29.3184,29.5143,29.2401,29.4555,559976.0
2020-03-31 11:10:00,30.08,30.09,29.99,30.01,307124.0,29.4555,29.4653,29.3674,29.387,307124.0
2020-03-31 11:20:00,30.01,30.08,29.8,29.95,338935.0,29.387,29.4555,29.1813,29.3282,338935.0
2020-03-31 11:30:00,29.94,30.03,29.9,29.94,259853.0,29.3184,29.4065,29.2792,29.3184,259853.0
2020-03-31 11:40:00,29.94,30.23,29.93,30.02,414255.0,29.3184,29.6024,29.3086,29.3968,414255.0
2020-03-31 11:50:00,30.02,30.07,29.88,29.97,243836.0,29.3968,29.4457,29.2597,29.3478,243836.0
2020-03-31 12:00:00,29.96,30.02,29.9,30.02,205153.0,29.338,29.3968,29.2792,29.3968,205153.0
2020-03-31 12:10:00,30.02,30.04,29.74,29.76,596130.0,29.3968,29.4163,29.1226,29.1421,596130.0
2020-03-31 12:20:00,29.76,29.8,29.42,29.6,660003.0,29.1421,29.1813,28.8092,28.9855,660003.0
2020-03-31 12:30:00,29.6,29.61,29.36,29.41,424120.0,28.9855,28.9953,28.7505,28.7994,424120.0
2020-03-31 12:40:00,29.4,29.58,29.39,29.56,258672.0,28.7896,28.9659,28.7798,28.9463,258672.0
2020-03-31 12:50:00,29.57,29.57,29.05,29.07,417556.0,28.9561,28.9561,28.4469,28.4665,417556.0
2020-03-31 13:00:00,29.08,29.15,29.0,29.07,555395.0,28.4763,28.5448,28.3979,28.4665,555395.0
2020-03-31 13:10:00,29.06,29.19,29.03,29.11,373698.0,28.4567,28.584,28.4273,28.5056,373698.0
2020-03-31 13:20:00,29.12,29.17,29.0,29.07,304344.0,28.5154,28.5644,28.3979,28.4665,304344.0
2020-03-31 13:30:00,29.07,29.32,29.04,29.15,322858.0,28.4665,28.7113,28.4371,28.5448,322858.0
2020-03-31 13:40:00,29.14,29.26,29.13,29.18,194848.0,28.535,28.6525,28.5252,28.5742,194848.0
2020-03-31 13:50:00,29.17,29.2,29.02,29.16,216536.0,28.5644,28.5938,28.4175,28.5546,216536.0
2020-03-31 14:00:00,29.16,29.18,29.04,29.14,208533.0,28.5546,28.5742,28.4371,28.535,208533.0
2020-03-31 14:10:00,29.13,29.2,29.05,29.13,229299.0,28.5252,28.5938,28.4469,28.5252,229299.0
2020-03-31 14:20:00,29.14,29.19,29.06,29.1,207273.0,28.535,28.584,28.4567,28.4959,207273.0
2020-03-31 14:30:00,29.11,29.25,29.08,29.24,199590.0,28.5056,28.6427,28.4763,28.6329,199590.0
2020-03-31 14:40:00,29.25,29.34,29.12,29.12,296095.0,28.6427,28.7309,28.5154,28.5154,296095.0
2020-03-31 14:50:00,29.13,29.2,29.08,29.11,224954.0,28.5252,28.5938,28.4763,28.5056,224954.0
2020-03-31 15:00:00,29.1,29.19,29.0,29.03,430260.0,28.4959,28.584,28.3979,28.4273,430260.0
2020-03-31 15:10:00,29.02,29.03,28.85,28.86,487239.0,28.4175,28.4273,28.251,28.2608,487239.0
2020-03-31 15:20:00,28.86,28.88,28.7,28.71,356589.0,28.2608,28.2804,28.1042,28.1139,356589.0
2020-03-31 15:30:00,28.71,28.84,28.7,28.82,422990.0,28.1139,28.2412,28.1042,28.2217,422990.0
2020-03-31 15:40:00,28.81,28.82,28.51,28.52,564789.0,28.2119,28.2217,27.9181,27.9279,564789.0
2020-03-31 15:50:00,28.52,28.69,28.42,28.53,1235545.0,27.9279,28.0944,27.83,27.9377,1235545.0
2020-04-01 09:30:00,26.59,26.59,25.2,26.09,5752284.0,26.038,26.038,24.6768,25.5483,5752284.0
2020-04-01 09:40:00,26.1,26.29,25.34,25.35,2537185.0,25.5581,25.7442,24.8139,24.8237,2537185.0
2020-04-01 09:50:00,25.34,25.6,25.24,25.43,2812590.0,24.8139,25.0685,24.716,24.902,2812590.0
2020-04-01 10:00:00,25.43,25.48,25.1,25.23,2845027.0,24.902,24.951,24.5789,24.7062,2845027.0
2020-04-01 10:10:00,25.23,25.65,25.21,25.51,1570830.0,24.7062,25.1175,24.6866,24.9804,1570830.0
2020-04-01 10:20:00,25.5,25.6,25.3,25.49,1361457.0,24.9706,25.0685,24.7747,24.9608,1361457.0
2020-04-01 10:30:00,25.53,25.68,25.41,25.55,898237.0,25.0,25.1469,24.8825,25.0196,898237.0
2020-04-01 10:40:00,25.56,25.57,25.32,25.4,807591.0,25.0293,25.0391,24.7943,24.8727,807591.0
2020-04-01 10:50:00,25.42,25.45,25.19,25.27,983650.0,24.8923,24.9216,24.667,24.7454,983650.0
2020-04-01 11:00:00,25.27,25.38,25.15,25.25,1268584.0,24.7454,24.8531,24.6279,24.7258,1268584.0
2020-04-01 11:10:00,25.24,25.28,25.05,25.11,1255244.0,24.716,24.7552,24.5299,24.5887,1255244.0
2020-04-01 11:20:00,25.12,25.12,24.8,24.82,2774043.0,24.5985,24.5985,24.2851,24.3047,2774043.0
2020-04-01 11:30:00,24.82,24.95,24.75,24.75,940471.0,24.3047,24.432,24.2362,24.2362,940471.0
2020-04-01 11:40:00,24.76,24.77,24.42,24.48,1601327.0,24.246,24.2557,23.913,23.9718,1601327.0
2020-04-01 11:50:00,24.48,24.64,24.4,24.55,1165817.0,23.9718,24.1284,23.8934,24.0403,1165817.0
2020-04-01 12:00:00,24.55,24.56,24.03,24.03,1446538.0,24.0403,24.0501,23.5311,23.5311,1446538.0
2020-04-01 12:10:00,24.03,24.26,24.03,24.18,1005615.0,23.5311,23.7563,23.5311,23.678,1005615.0
2020-04-01 12:20:00,24.17,24.25,24.01,24.04,945410.0,23.6682,23.7465,23.5115,23.5409,945410.0
2020-04-01 12:30:00,24.04,24.22,23.9,24.09,1840274.0,23.5409,23.7172,23.4038,23.5899,1840274.0
2020-04-01 12:40:00,24.1,24.13,23.81,23.87,1140840.0,23.5997,23.629,23.3157,23.3744,1140840.0
2020-04-01 12:50:00,23.87,24.08,23.85,23.98,823098.0,23.3744,23.5801,23.3548,23.4821,823098.0
2020-04-01 13:00:00,23.98,24.1,23.91,24.02,657302.0,23.4821,23.5997,23.4136,23.5213,657302.0
2020-04-01 13:10:00,24.01,24.08,23.93,24.03,450765.0,23.5115,23.5801,23.4332,23.5311,450765.0
2020-04-01 13:20:00,24.03,24.23,24.02,24.07,926297.0,23.5311,23.727,23.5213,23.5703,926297.0
2020-04-01 13:30:00,24.07,24.09,24.0,24.05,412098.0,23.5703,23.5899,23.5017,23.5507,412098.0
2020-04-01 13:40:00,24.04,24.12,24.04,24.08,456510.0,23.5409,23.6192,23.5409,23.5801,456510.0
2020-04-01 13:50:00,24.08,24.25,24.05,24.12,614931.0,23.5801,23.7465,23.5507,23.6192,614931.0
2020-04-01 14:00:00,24.12,24.17,24.04,24.12,570365.0,23.6192,23.6682,23.5409,23.6192,570365.0
2020-04-01 14:10:00,24.11,24.13,23.93,23.99,945406.0,23.6094,23.629,23.4332,23.4919,945406.0
2020-04-01 14:20:00,23.99,24.11,23.98,24.05,451329.0,23.4919,23.6094,23.4821,23.5507,451329.0
2020-04-01 14:30:00,24.04,24.05,23.9,24.01,623687.0,23.5409,23.5507,23.4038,23.5115,623687.0
2020-04-01 14:40:00,24.01,24.05,23.95,24.0,398408.0,23.5115,23.5507,23.4528,23.5017,398408.0
2020-04-01 14:50:00,24.0,24.03,23.83,23.83,706328.0,23.5017,23.5311,23.3353,23.3353,706328.0
2020-04-01 15:00:00,23.84,23.91,23.75,23.75,977659.0,23.3451,23.4136,23.2569,23.2569,977659.0
2020-04-01 15:10:00,23.76,23.98,23.69,23.96,773717.0,23.2667,23.4821,23.1982,23.4626,773717.0
2020-04-01 15:20:00,23.96,24.05,23.9,23.97,773069.0,23.4626,23.5507,23.4038,23.4724,773069.0
2020-04-01 15:30:00,23.96,24.07,23.9,23.9,744787.0,23.4626,23.5703,23.4038,23.4038,744787.0
2020-04-01 15:40:00,23.91,24.13,23.81,24.03,1235293.0,23.4136,23.629,23.3157,23.5311,1235293.0
2020-04-01 15:50:00,24.04,24.19,23.78,23.83,2885940.0,23.5409,23.6878,23.2863,23.3353,2885940.0
2020-04-02 09:30:00,23.92,24.65,23.53,24.42,2777263.0,23.4234,24.1382,23.0415,23.913,2777263.0
2020-04-02 09:40:00,24.43,24.55,23.58,23.58,1265492.0,23.9228,24.0403,23.0905,23.0905,1265492.0
2020-04-02 09:50:00,23.58,23.9,23.34,23.78,1700509.0,23.0905,23.4038,22.8554,23.2863,1700509.0
2020-04-02 10:00:00,23.78,24.16,23.64,24.03,993031.0,23.2863,23.6584,23.1492,23.5311,993031.0
2020-04-02 10:10:00,24.05,24.2,23.87,23.95,945257.0,23.5507,23.6976,23.3744,23.4528,945257.0
2020-04-02 10:20:00,23.96,23.99,23.61,23.87,1055926.0,23.4626,23.4919,23.1198,23.3744,1055926.0
2020-04-02 10:30:00,23.87,24.33,23.81,24.28,1182879.0,23.3744,23.8249,23.3157,23.7759,1182879.0
2020-04-02 10:40:00,24.28,24.3,23.7,23.7,987493.0,23.7759,23.7955,23.208,23.208,987493.0
2020-04-02 10:50:00,23.7,23.71,23.41,23.6,1606142.0,23.208,23.2178,22.924,23.11,1606142.0
2020-04-02 11:00:00,23.6,23.75,23.5,23.55,760210.0,23.11,23.2569,23.0121,23.0611,760210.0
2020-04-02 11:10:00,23.55,23.76,23.54,23.64,686647.0,23.0611,23.2667,23.0513,23.1492,686647.0
2020-04-02 11:20:00,23.64,23.64,23.26,23.37,1058552.0,23.1492,23.1492,22.7771,22.8848,1058552.0
2020-04-02 11:30:00,23.37,23.54,23.3,23.39,634041.0,22.8848,23.0513,22.8163,22.9044,634041.0
2020-04-02 11:40:00,23.39,23.47,23.3,23.46,573583.0,22.9044,22.9827,22.8163,22.9729,573583.0
2020-04-02 11:50:00,23.46,23.59,23.4,23.45,532683.0,22.9729,23.1002,22.9142,22.9632,532683.0
2020-04-02 12:00:00,23.45,23.68,23.41,23.61,393517.0,22.9632,23.1884,22.924,23.1198,393517.0
2020-04-02 12:10:00,23.61,23.83,23.59,23.75,558868.0,23.1198,23.3353,23.1002,23.2569,558868.0
2020-04-02 12:20:00,23.76,23.79,23.5,23.51,436492.0,23.2667,23.2961,23.0121,23.0219,436492.0
2020-04-02 12:30:00,23.51,23.58,23.46,23.53,414275.0,23.0219,23.0905,22.9729,23.0415,414275.0
2020-04-02 12:40:00,23.53,23.65,23.51,23.6,284840.0,23.0415,23.159,23.0219,23.11,284840.0
2020-04-02 12:50:00,23.6,23.73,23.59,23.64,322081.0,23.11,23.2373,23.1002,23.1492,322081.0
2020-04-02 13:00:00,23.63,23.76,23.55,23.57,318216.0,23.1394,23.2667,23.0611,23.0807,318216.0
2020-04-02 13:10:00,23.57,23.57,23.36,23.36,362316.0,23.0807,23.0807,22.875,22.875,362316.0
2020-04-02 13:20:00,23.37,23.4,23.28,23.29,618798.0,22.8848,22.9142,22.7967,22.8065,618798.0
2020-04-02 13:30:00,23.3,23.34,23.21,23.23,584431.0,22.8163,22.8554,22.7281,22.7477,584431.0
2020-04-02 13:40:00,23.23,23.36,23.18,23.19,596660.0,22.7477,22.875,22.6988,22.7085,596660.0
2020-04-02 13:50:00,23.18,23.29,23.07,23.08,495596.0,22.6988,22.8065,22.591,22.6008,495596.0
2020-04-02 14:00:00,23.07,23.11,22.95,22.97,1552983.0,22.591,22.6302,22.4735,22.4931,1552983.0
2020-04-02 14:10:00,22.96,23.08,22.88,22.91,656796.0,22.4833,22.6008,22.405,22.4344,656796.0
2020-04-02 14:20:00,22.91,22.96,22.79,22.89,646742.0,22.4344,22.4833,22.3169,22.4148,646742.0
2020-04-02 14:30:00,22.89,22.89,22.66,22.73,641921.0,22.4148,22.4148,22.1896,22.2581,641921.0
2020-04-02 14:40:00,22.74,22.77,22.63,22.64,399739.0,22.2679,22.2973,22.1602,22.17,399739.0
2020-04-02 14:50:00,22.63,22.91,22.52,22.9,851023.0,22.1602,22.4344,22.0525,22.4246,851023.0
2020-04-02 15:00:00,22.92,22.98,22.63,22.78,707869.0,22.4442,22.5029,22.1602,22.3071,707869.0
2020-04-02 15:10:00,22.76,22.88,22.68,22.88,562549.0,22.2875,22.405,22.2091,22.405,562549.0
2020-04-02 15:20:00,22.88,22.89,22.61,22.64,838226.0,22.405,22.4148,22.1406,22.17,838226.0
2020-04-02 15:30:00,22.65,22.69,22.51,22.55,734998.0,22.1798,22.2189,22.0427,22.0818,734998.0
2020-04-02 15:40:00,22.54,22.75,22.53,22.6,1049149.0,22.072,22.2777,22.0623,22.1308,1049149.0
2020-04-02 15:50:00,22.61,22.75,22.6,22.69,1898529.0,22.1406,22.2777,22.1308,22.2189,1898529.0
2020-04-03 09:30:00,23.03,23.33,22.75,23.16,2225683.0,22.5519,22.8456,22.2777,22.6792,2225683.0
2020-04-03 09:40:00,23.22,23.65,23.2,23.27,1413252.0,22.7379,23.159,22.7183,22.7869,1413252.0
2020-04-03 09:50:00,23.27,23.43,23.1,23.2,893477.0,22.7869,22.9436,22.6204,22.7183,893477.0
2020-04-03 10:00:00,23.2,23.38,23.03,23.08,834577.0,22.7183,22.8946,22.5519,22.6008,834577.0
2020-04-03 10:10:00,23.08,23.11,22.59,22.59,1414773.0,22.6008,22.6302,22.121,22.121,1414773.0
2020-04-03 10:20:00,22.58,22.81,22.38,22.46,1680848.0,22.1112,22.3364,21.9154,21.9937,1680848.0
2020-04-03 10:30:00,22.46,22.46,22.1,22.26,1226895.0,21.9937,21.9937,21.6412,21.7979,1226895.0
2020-04-03 10:40:00,22.26,22.52,22.16,22.45,975221.0,21.7979,22.0525,21.6999,21.9839,975221.0
2020-04-03 10:50:00,22.46,22.59,22.35,22.44,976679.0,21.9937,22.121,21.886,21.9741,976679.0
2020-04-03 11:00:00,22.44,22.62,22.42,22.53,788508.0,21.9741,22.1504,21.9545,22.0623,788508.0
2020-04-03 11:10:00,22.53,22.6,22.4,22.46,628326.0,22.0623,22.1308,21.935,21.9937,628326.0
2020-04-03 11:20:00,22.46,22.55,22.28,22.48,737928.0,21.9937,22.0818,21.8174,22.0133,737928.0
2020-04-03 11:30:00,22.47,22.52,22.36,22.48,613973.0,22.0035,22.0525,21.8958,22.0133,613973.0
2020-04-03 11:40:00,22.48,22.49,22.08,22.11,1036950.0,22.0133,22.0231,21.6216,21.651,1036950.0
2020-04-03 11:50:00,22.09,22.1,21.81,21.96,1819205.0,21.6314,21.6412,21.3572,21.5041,1819205.0
2020-04-03 12:00:00,21.96,22.08,21.88,21.99,747490.0,21.5041,21.6216,21.4257,21.5335,747490.0
2020-04-03 12:10:00,22.01,22.02,21.8,21.82,624455.0,21.553,21.5628,21.3474,21.367,624455.0
2020-04-03 12:20:00,21.82,21.98,21.8,21.91,700701.0,21.367,21.5237,21.3474,21.4551,700701.0
2020-04-03 12:30:00,21.9,22.02,21.82,22.01,802990.0,21.4453,21.5628,21.367,21.553,802990.0
2020-04-03 12:40:00,22.01,22.18,21.95,22.02,798896.0,21.553,21.7195,21.4943,21.5628,798896.0
2020-04-03 12:50:00,22.02,22.21,22.01,22.17,508303.0,21.5628,21.7489,21.553,21.7097,508303.0
2020-04-03 13:00:00,22.17,22.2,22.0,22.05,828649.0,21.7097,21.7391,21.5433,21.5922,828649.0
2020-04-03 13:10:00,22.05,22.05,21.85,21.94,997071.0,21.5922,21.5922,21.3964,21.4845,997071.0
2020-04-03 13:20:00,21.94,22.04,21.85,21.92,632588.0,21.4845,21.5824,21.3964,21.4649,632588.0
2020-04-03 13:30:00,21.91,22.01,21.86,21.88,646011.0,21.4551,21.553,21.4062,21.4257,646011.0
2020-04-03 13:40:00,21.88,22.0,21.75,21.94,910111.0,21.4257,21.5433,21.2984,21.4845,910111.0
2020-04-03 13:50:00,21.95,22.01,21.86,21.95,523224.0,21.4943,21.553,21.4062,21.4943,523224.0
2020-04-03 14:00:00,21.97,22.01,21.9,21.92,758822.0,21.5139,21.553,21.4453,21.4649,758822.0
2020-04-03 14:10:00,21.92,21.97,21.87,21.93,635098.0,21.4649,21.5139,21.416,21.4747,635098.0
2020-04-03 14:20:00,21.94,22.23,21.93,22.2,868324.0,21.4845,21.7685,21.4747,21.7391,868324.0
2020-04-03 14:30:00,22.2,22.22,22.04,22.06,941327.0,21.7391,21.7587,21.5824,21.602,941327.0
2020-04-03 14:40:00,22.07,22.11,22.0,22.07,946445.0,21.6118,21.651,21.5433,21.6118,946445.0
2020-04-03 14:50:00,22.07,22.33,22.06,22.29,1189558.0,21.6118,21.8664,21.602,21.8272,1189558.0
2020-04-03 15:00:00,22.29,22.38,22.07,22.13,1410438.0,21.8272,21.9154,21.6118,21.6706,1410438.0
2020-04-03 15:10:00,22.12,22.4,22.05,22.32,1043582.0,21.6608,21.935,21.5922,21.8566,1043582.0
2020-04-03 15:20:00,22.32,22.35,22.1,22.29,934641.0,21.8566,21.886,21.6412,21.8272,934641.0
2020-04-03 15:30:00,22.28,22.41,22.21,22.28,993689.0,21.8174,21.9447,21.7489,21.8174,993689.0
2020-04-03 15:40:00,22.28,22.42,22.2,22.42,1197026.0,21.8174,21.9545,21.7391,21.9545,1197026.0
2020-04-03 15:50:00,22.42,22.52,22.37,22.48,2585882.0,21.9545,22.0525,21.9056,22.0133,2585882.0
2020-04-06 09:30:00,22.31,22.4,20.76,21.03,8774374.0,21.8468,21.935,20.329,20.5934,8774374.0
2020-04-06 09:40:00,21.04,21.7,21.0,21.52,3911333.0,20.6032,21.2495,20.564,21.0732,3911333.0
2020-04-06 09:50:00,21.51,22.09,21.5,21.78,4430056.0,21.0634,21.6314,21.0536,21.3278,4430056.0
2020-04-06 10:00:00,21.77,22.18,21.63,22.08,3016391.0,21.318,21.7195,21.1809,21.6216,3016391.0
2020-04-06 10:10:00,22.08,23.14,22.0,23.09,4789776.0,21.6216,22.6596,21.5433,22.6106,4789776.0
2020-04-06 10:20:00,23.09,23.5,22.7,22.74,4698778.0,22.6106,23.0121,22.2287,22.2679,4698778.0
2020-04-06 10:30:00,22.75,22.93,22.28,22.6,3328022.0,22.2777,22.4539,21.8174,22.1308,3328022.0
2020-04-06 10:40:00,22.62,22.73,21.84,21.97,2756025.0,22.1504,22.2581,21.3866,21.5139,2756025.0
2020-04-06 10:50:00,21.98,22.35,21.85,22.05,3108004.0,21.5237,21.886,21.3964,21.5922,3108004.0
2020-04-06 11:00:00,22.06,22.25,21.75,21.96,2443777.0,21.602,21.7881,21.2984,21.5041,2443777.0
2020-04-06 11:10:00,21.96,22.1,21.83,21.92,1227589.0,21.5041,21.6412,21.3768,21.4649,1227589.0
2020-04-06 11:20:00,21.93,22.3,21.89,22.27,1669072.0,21.4747,21.837,21.4355,21.8076,1669072.0
2020-04-06 11:30:00,22.27,22.33,22.03,22.25,1719971.0,21.8076,21.8664,21.5726,21.7881,1719971.0
2020-04-06 11:40:00,22.24,22.25,21.97,22.22,1397106.0,21.7783,21.7881,21.5139,21.7587,1397106.0
2020-04-06 11:50:00,22.22,22.69,22.16,22.43,2513455.0,21.7587,22.2189,21.6999,21.9643,2513455.0
2020-04-06 12:00:00,22.45,22.68,22.4,22.66,1269002.0,21.9839,22.2091,21.935,22.1896,1269002.0
2020-04-06 12:10:00,22.65,23.12,22.62,23.01,2821622.0,22.1798,22.64,22.1504,22.5323,2821622.0
2020-04-06 12:20:00,23.03,23.03,22.6,22.7,1987617.0,22.5519,22.5519,22.1308,22.2287,1987617.0
2020-04-06 12:30:00,22.69,22.71,22.33,22.36,2044575.0,22.2189,22.2385,21.8664,21.8958,2044575.0
2020-04-06 12:40:00,22.37,22.49,22.26,22.43,1676900.0,21.9056,22.0231,21.7979,21.9643,1676900.0
2020-04-06 12:50:00,22.42,22.44,22.11,22.29,1337918.0,21.9545,21.9741,21.651,21.8272,1337918.0
2020-04-06 13:00:00,22.29,22.47,22.25,22.46,1307605.0,21.8272,22.0035,21.7881,21.9937,1307605.0
2020-04-06 13:10:00,22.45,22.78,22.43,22.48,1922709.0,21.9839,22.3071,21.9643,22.0133,1922709.0
2020-04-06 13:20:00,22.48,22.58,22.41,22.58,1051304.0,22.0133,22.1112,21.9447,22.1112,1051304.0
2020-04-06 13:30:00,22.58,22.61,22.35,22.51,1136878.0,22.1112,22.1406,21.886,22.0427,1136878.0
2020-04-06 13:40:00,22.51,22.6,22.48,22.55,1341342.0,22.0427,22.1308,22.0133,22.0818,1341342.0
2020-04-06 13:50:00,22.55,22.6,22.35,22.39,1042975.0,22.0818,22.1308,21.886,21.9252,1042975.0
2020-04-06 14:00:00,22.38,22.39,22.1,22.1,1302927.0,21.9154,21.9252,21.6412,21.6412,1302927.0
2020-04-06 14:10:00,22.1,22.25,22.06,22.19,1062423.0,21.6412,21.7881,21.602,21.7293,1062423.0
2020-04-06 14:20:00,22.19,22.33,22.18,22.3,1009916.0,21.7293,21.8664,21.7195,21.837,1009916.0
2020-04-06 14:30:00,22.29,22.34,22.21,22.23,694699.0,21.8272,21.8762,21.7489,21.7685,694699.0
2020-04-06 14:40:00,22.23,22.45,22.17,22.39,1000420.0,21.7685,21.9839,21.7097,21.9252,1000420.0
2020-04-06 14:50:00,22.39,22.42,22.28,22.29,858066.0,21.9252,21.9545,21.8174,21.8272,858066.0
2020-04-06 15:00:00,22.28,22.38,22.16,22.34,1094423.0,21.8174,21.9154,21.6999,21.8762,1094423.0
2020-04-06 15:10:00,22.33,22.35,22.1,22.11,1074716.0,21.8664,21.886,21.6412,21.651,1074716.0
2020-04-06 15:20:00,22.11,22.34,22.1,22.28,1180417.0,21.651,21.8762,21.6412,21.8174,1180417.0
2020-04-06 15:30:00,22.29,22.35,22.17,22.23,1020824.0,21.8272,21.886,21.7097,21.7685,1020824.0
2020-04-06 15:40:00,22.23,22.31,22.17,22.23,1180440.0,21.7685,21.8468,21.7097,21.7685,1180440.0
2020-04-06 15:50:00,22.23,22.39,22.23,22.31,3212503.0,21.7685,21.9252,21.7685,21.8468,3212503.0
2020-04-07 09:30:00,25.21,25.56,24.43,24.7,7682651.0,24.6866,25.0293,23.9228,24.1872,7682651.0
2020-04-07 09:40:00,24.69,25.41,24.6,25.23,3875132.0,24.1774,24.8825,24.0893,24.7062,3875132.0
2020-04-07 09:50:00,25.23,25.85,25.23,25.5,5055248.0,24.7062,25.3133,24.7062,24.9706,5055248.0
2020-04-07 10:00:00,25.49,25.51,24.78,24.87,4154821.0,24.9608,24.9804,24.2655,24.3537,4154821.0
2020-04-07 10:10:00,24.87,25.11,23.7,24.18,4833385.0,24.3537,24.5887,23.208,23.678,4833385.0
2020-04-07 10:20:00,24.18,24.27,23.43,23.82,3667057.0,23.678,23.7661,22.9436,23.3255,3667057.0
2020-04-07 10:30:00,23.82,24.34,23.75,24.14,2348937.0,23.3255,23.8347,23.2569,23.6388,2348937.0
2020-04-07 10:40:00,24.13,24.27,22.71,22.89,3636376.0,23.629,23.7661,22.2385,22.4148,3636376.0
2020-04-07 10:50:00,22.91,23.46,22.67,23.34,3094314.0,22.4344,22.9729,22.1993,22.8554,3094314.0
2020-04-07 11:00:00,23.34,23.53,23.14,23.4,1834052.0,22.8554,23.0415,22.6596,22.9142,1834052.0
2020-04-07 11:10:00,23.41,23.71,23.17,23.49,1798891.0,22.924,23.2178,22.689,23.0023,1798891.0
2020-04-07 11:20:00,23.47,23.5,23.14,23.49,1649680.0,22.9827,23.0121,22.6596,23.0023,1649680.0
2020-04-07 11:30:00,23.49,23.99,23.34,23.96,1763669.0,23.0023,23.4919,22.8554,23.4626,1763669.0
2020-04-07 11:40:00,23.96,23.97,23.51,23.58,1687030.0,23.4626,23.4724,23.0219,23.0905,1687030.0
2020-04-07 11:50:00,23.58,23.73,23.44,23.58,1737422.0,23.0905,23.2373,22.9534,23.0905,1737422.0
2020-04-07 12:00:00,23.58,23.95,23.57,23.83,1484085.0,23.0905,23.4528,23.0807,23.3353,1484085.0
2020-04-07 12:10:00,23.84,23.99,23.71,23.94,1428351.0,23.3451,23.4919,23.2178,23.443,1428351.0
2020-04-07 12:20:00,23.93,23.95,23.72,23.9,1165332.0,23.4332,23.4528,23.2275,23.4038,1165332.0
2020-04-07 12:30:00,23.91,24.02,23.78,23.9,1569038.0,23.4136,23.5213,23.2863,23.4038,1569038.0
2020-04-07 12:40:00,23.9,23.96,23.84,23.87,1009408.0,23.4038,23.4626,23.3451,23.3744,1009408.0
2020-04-07 12:50:00,23.87,23.93,23.79,23.89,907219.0,23.3744,23.4332,23.2961,23.394,907219.0
2020-04-07 13:00:00,23.89,23.9,23.64,23.67,1060715.0,23.394,23.4038,23.1492,23.1786,1060715.0
2020-04-07 13:10:00,23.67,23.68,23.2,23.26,1910640.0,23.1786,23.1884,22.7183,22.7771,1910640.0
2020-04-07 13:20:00,23.25,23.41,23.16,23.41,1232196.0,22.7673,22.924,22.6792,22.924,1232196.0
2020-04-07 13:30:00,23.41,23.48,23.27,23.31,884780.0,22.924,22.9925,22.7869,22.8261,884780.0
2020-04-07 13:40:00,23.31,23.38,23.11,23.11,978757.0,22.8261,22.8946,22.6302,22.6302,978757.0
2020-04-07 13:50:00,23.11,23.12,22.91,23.08,1615964.0,22.6302,22.64,22.4344,22.6008,1615964.0
2020-04-07 14:00:00,23.08,23.09,22.52,22.67,1627002.0,22.6008,22.6106,22.0525,22.1993,1627002.0
2020-04-07 14:10:00,22.67,22.93,22.36,22.38,1780800.0,22.1993,22.4539,21.8958,21.9154,1780800.0
2020-04-07 14:20:00,22.38,22.86,22.35,22.64,1763784.0,21.9154,22.3854,21.886,22.17,1763784.0
2020-04-07 14:30:00,22.64,22.79,22.43,22.43,1227912.0,22.17,22.3169,21.9643,21.9643,1227912.0
2020-04-07 14:40:00,22.43,22.53,22.31,22.36,1451312.0,21.9643,22.0623,21.8468,21.8958,1451312.0
2020-04-07 14:50:00,22.36,22.36,21.9,22.21,2585311.0,21.8958,21.8958,21.4453,21.7489,2585311.0
2020-04-07 15:00:00,22.22,22.61,22.18,22.53,1951025.0,21.7587,22.1406,21.7195,22.0623,1951025.0
2020-04-07 15:10:00,22.54,22.65,22.07,22.11,1779795.0,22.072,22.1798,21.6118,21.651,1779795.0
2020-04-07 15:20:00,22.11,22.28,21.9,22.01,1983863.0,21.651,21.8174,21.4453,21.553,1983863.0
2020-04-07 15:30:00,22.01,22.4,21.97,22.37,1777653.0,21.553,21.935,21.5139,21.9056,1777653.0
2020-04-07 15:40:00,22.38,22.54,22.28,22.47,2125384.0,21.9154,22.072,21.8174,22.0035,2125384.0
2020-04-07 15:50:00,22.47,22.48,22.08,22.25,3425550.0,22.0035,22.0133,21.6216,21.7881,3425550.0
2020-04-08 09:30:00,23.1,23.14,22.58,22.89,3799999.0,22.6204,22.6596,22.1112,22.4148,3799999.0
2020-04-08 09:40:00,22.9,23.25,22.7,22.76,2600238.0,22.4246,22.7673,22.2287,22.2875,2600238.0
2020-04-08 09:50:00,22.76,23.12,22.66,22.72,2070724.0,22.2875,22.64,22.1896,22.2483,2070724.0
2020-04-08 10:00:00,22.71,22.96,22.53,22.61,2091779.0,22.2385,22.4833,22.0623,22.1406,2091779.0
2020-04-08 10:10:00,22.62,23.04,22.61,22.98,1739261.0,22.1504,22.5617,22.1406,22.5029,1739261.0
2020-04-08 10:20:00,22.98,23.2,22.77,23.07,2021741.0,22.5029,22.7183,22.2973,22.591,2021741.0
2020-04-08 10:30:00,23.07,23.13,22.82,22.84,1954767.0,22.591,22.6498,22.3462,22.3658,1954767.0
2020-04-08 10:40:00,22.85,22.95,22.66,22.77,1721480.0,22.3756,22.4735,22.1896,22.2973,1721480.0
2020-04-08 10:50:00,22.78,23.12,22.74,23.01,1643347.0,22.3071,22.64,22.2679,22.5323,1643347.0
2020-04-08 11:00:00,23.01,23.05,22.81,22.9,1402192.0,22.5323,22.5715,22.3364,22.4246,1402192.0
2020-04-08 11:10:00,22.9,23.0,22.82,22.89,1690050.0,22.4246,22.5225,22.3462,22.4148,1690050.0
2020-04-08 11:20:00,22.89,22.96,22.84,22.92,1441414.0,22.4148,22.4833,22.3658,22.4442,1441414.0
2020-04-08 11:30:00,22.92,23.04,22.88,23.01,1771112.0,22.4442,22.5617,22.405,22.5323,1771112.0
2020-04-08 11:40:00,23.01,23.08,22.9,23.0,1652275.0,22.5323,22.6008,22.4246,22.5225,1652275.0
2020-04-08 11:50:00,22.99,23.0,22.7,22.8,1650900.0,22.5127,22.5225,22.2287,22.3266,1650900.0
2020-04-08 12:00:00,22.79,22.82,22.63,22.73,1479914.0,22.3169,22.3462,22.1602,22.2581,1479914.0
2020-04-08 12:10:00,22.73,22.99,22.68,22.91,1446559.0,22.2581,22.5127,22.2091,22.4344,1446559.0
2020-04-08 12:20:00,22.91,23.0,22.83,22.9,932323.0,22.4344,22.5225,22.356,22.4246,932323.0
2020-04-08 12:30:00,22.91,22.99,22.83,22.99,826193.0,22.4344,22.5127,22.356,22.5127,826193.0
2020-04-08 12:40:00,22.98,23.15,22.92,22.95,1864831.0,22.5029,22.6694,22.4442,22.4735,1864831.0
2020-04-08 12:50:00,22.95,23.01,22.9,22.98,600252.0,22.4735,22.5323,22.4246,22.5029,600252.0
2020-04-08 13:00:00,22.98,23.02,22.9,22.93,782519.0,22.5029,22.5421,22.4246,22.4539,782519.0
2020-04-08 13:10:00,22.93,23.12,22.89,23.08,917209.0,22.4539,22.64,22.4148,22.6008,917209.0
2020-04-08 13:20:00,23.08,23.18,23.01,23.08,1359738.0,22.6008,22.6988,22.5323,22.6008,1359738.0
2020-04-08 13:30:00,23.07,23.22,22.91,22.92,1429448.0,22.591,22.7379,22.4344,22.4442,1429448.0
2020-04-08 13:40:00,22.93,23.1,22.92,23.06,808210.0,22.4539,22.6204,22.4442,22.5812,808210.0
2020-04-08 13:50:00,23.07,23.12,22.99,23.02,677929.0,22.591,22.64,22.5127,22.5421,677929.0
2020-04-08 14:00:00,23.03,23.14,23.01,23.1,623278.0,22.5519,22.6596,22.5323,22.6204,623278.0
2020-04-08 14:10:00,23.1,23.16,23.0,23.15,726083.0,22.6204,22.6792,22.5225,22.6694,726083.0
2020-04-08 14:20:00,23.14,23.46,23.1,23.39,1986953.0,22.6596,22.9729,22.6204,22.9044,1986953.0
2020-04-08 14:30:00,23.39,23.59,23.34,23.35,1765167.0,22.9044,23.1002,22.8554,22.8652,1765167.0
2020-04-08 14:40:00,23.35,23.5,23.3,23.36,1512879.0,22.8652,23.0121,22.8163,22.875,1512879.0
2020-04-08 14:50:00,23.37,23.44,23.31,23.39,824524.0,22.8848,22.9534,22.8261,22.9044,824524.0
2020-04-08 15:00:00,23.39,23.64,23.34,23.58,1599610.0,22.9044,23.1492,22.8554,23.0905,1599610.0
2020-04-08 15:10:00,23.57,23.6,23.21,23.28,1699929.0,23.0807,23.11,22.7281,22.7967,1699929.0
2020-04-08 15:20:00,23.29,23.3,23.0,23.09,1680915.0,22.8065,22.8163,22.5225,22.6106,1680915.0
2020-04-08 15:30:00,23.1,23.24,23.06,23.18,1421521.0,22.6204,22.7575,22.5812,22.6988,1421521.0
2020-04-08 15:40:00,23.18,23.19,23.0,23.13,1531534.0,22.6988,22.7085,22.5225,22.6498,1531534.0
2020-04-08 15:50:00,23.12,23.27,23.08,23.24,2119523.0,22.64,22.7869,22.6008,22.7575,2119523.0
2020-04-09 09:30:00,25.38,25.4,24.25,24.72,6397250.0,24.8531,24.8727,23.7465,24.2068,6397250.0
2020-04-09 09:40:00,24.71,25.05,24.63,24.85,4814914.0,24.197,24.5299,24.1187,24.3341,4814914.0
2020-04-09 09:50:00,24.85,25.44,24.7,25.41,3846526.0,24.3341,24.9118,24.1872,24.8825,3846526.0
2020-04-09 10:00:00,25.42,25.53,24.82,24.84,5674125.0,24.8923,25.0,24.3047,24.3243,5674125.0
2020-04-09 10:10:00,24.83,25.13,24.2,24.21,3932535.0,24.3145,24.6083,23.6976,23.7074,3932535.0
2020-04-09 10:20:00,24.21,24.59,23.8,24.53,4364398.0,23.7074,24.0795,23.3059,24.0207,4364398.0
2020-04-09 10:30:00,24.53,24.9,24.3,24.85,2556498.0,24.0207,24.383,23.7955,24.3341,2556498.0
2020-04-09 10:40:00,24.85,24.94,24.53,24.8,2600587.0,24.3341,24.4222,24.0207,24.2851,2600587.0
2020-04-09 10:50:00,24.79,24.84,24.51,24.71,1873883.0,24.2753,24.3243,24.0011,24.197,1873883.0
2020-04-09 11:00:00,24.7,24.71,24.3,24.59,1998230.0,24.1872,24.197,23.7955,24.0795,1998230.0
2020-04-09 11:10:00,24.59,24.65,24.48,24.52,1174623.0,24.0795,24.1382,23.9718,24.0109,1174623.0
2020-04-09 11:20:00,24.53,24.74,24.51,24.7,1259097.0,24.0207,24.2264,24.0011,24.1872,1259097.0
2020-04-09 11:30:00,24.7,24.7,24.52,24.64,1058560.0,24.1872,24.1872,24.0109,24.1284,1058560.0
2020-04-09 11:40:00,24.64,24.72,24.5,24.65,1054594.0,24.1284,24.2068,23.9914,24.1382,1054594.0
2020-04-09 11:50:00,24.65,24.72,24.55,24.7,918192.0,24.1382,24.2068,24.0403,24.1872,918192.0
2020-04-09 12:00:00,24.7,24.92,24.66,24.91,1727940.0,24.1872,24.4026,24.148,24.3928,1727940.0
2020-04-09 12:10:00,24.91,24.98,24.8,24.96,1203305.0,24.3928,24.4614,24.2851,24.4418,1203305.0
2020-04-09 12:20:00,24.98,25.08,24.68,24.7,1876097.0,24.4614,24.5593,24.1676,24.1872,1876097.0
2020-04-09 12:30:00,24.7,24.85,24.67,24.8,856269.0,24.1872,24.3341,24.1578,24.2851,856269.0
2020-04-09 12:40:00,24.8,24.97,24.75,24.94,759992.0,24.2851,24.4516,24.2362,24.4222,759992.0
2020-04-09 12:50:00,24.93,25.07,24.88,24.94,933096.0,24.4124,24.5495,24.3635,24.4222,933096.0
2020-04-09 13:00:00,24.95,25.03,24.92,25.0,937158.0,24.432,24.5103,24.4026,24.481,937158.0
2020-04-09 13:10:00,24.99,25.02,24.8,25.02,1093442.0,24.4712,24.5006,24.2851,24.5006,1093442.0
2020-04-09 13:20:00,25.01,25.08,24.93,25.06,1006188.0,24.4908,24.5593,24.4124,24.5397,1006188.0
2020-04-09 13:30:00,25.07,25.18,24.85,24.88,1584665.0,24.5495,24.6572,24.3341,24.3635,1584665.0
2020-04-09 13:40:00,24.88,25.03,24.74,24.77,1138755.0,24.3635,24.5103,24.2264,24.2557,1138755.0
2020-04-09 13:50:00,24.77,24.95,24.7,24.93,1095316.0,24.2557,24.432,24.1872,24.4124,1095316.0
2020-04-09 14:00:00,24.93,24.93,24.63,24.7,1132706.0,24.4124,24.4124,24.1187,24.1872,1132706.0
2020-04-09 14:10:00,24.69,24.75,24.08,24.12,2476824.0,24.1774,24.2362,23.5801,23.6192,2476824.0
2020-04-09 14:20:00,24.14,24.42,24.09,24.2,1674810.0,23.6388,23.913,23.5899,23.6976,1674810.0
2020-04-09 14:30:00,24.21,24.37,24.12,24.24,1037768.0,23.7074,23.8641,23.6192,23.7367,1037768.0
2020-04-09 14:40:00,24.24,24.28,23.64,23.68,2330196.0,23.7367,23.7759,23.1492,23.1884,2330196.0
2020-04-09 14:50:00,23.67,23.87,23.35,23.73,2503017.0,23.1786,23.3744,22.8652,23.2373,2503017.0
2020-04-09 15:00:00,23.73,24.1,23.57,24.05,1914808.0,23.2373,23.5997,23.0807,23.5507,1914808.0
2020-04-09 15:10:00,24.04,24.19,23.9,24.0,1817737.0,23.5409,23.6878,23.4038,23.5017,1817737.0
2020-04-09 15:20:00,24.01,24.11,23.76,24.09,1757004.0,23.5115,23.6094,23.2667,23.5899,1757004.0
2020-04-09 15:30:00,24.09,24.16,23.96,24.09,1535102.0,23.5899,23.6584,23.4626,23.5899,1535102.0
2020-04-09 15:40:00,24.09,24.23,24.05,24.16,1741146.0,23.5899,23.727,23.5507,23.6584,1741146.0
2020-04-09 15:50:00,24.16,24.49,24.06,24.39,3048360.0,23.6584,23.9816,23.5605,23.8836,3048360.0
2020-04-13 09:30:00,24.98,25.06,22.75,23.03,7805777.0,24.4614,24.5397,22.2777,22.5519,7805777.0
2020-04-13 09:40:00,23.03,23.29,22.08,22.62,5919322.0,22.5519,22.8065,21.6216,22.1504,5919322.0
2020-04-13 09:50:00,22.63,23.13,22.4,22.59,3972541.0,22.1602,22.6498,21.935,22.121,3972541.0
2020-04-13 10:00:00,22.59,23.03,22.56,22.83,2894605.0,22.121,22.5519,22.0916,22.356,2894605.0
2020-04-13 10:10:00,22.83,22.98,22.5,22.57,2963693.0,22.356,22.5029,22.0329,22.1014,2963693.0
2020-04-13 10:20:00,22.58,22.91,22.5,22.87,2059609.0,22.1112,22.4344,22.0329,22.3952,2059609.0
2020-04-13 10:30:00,22.87,22.88,22.57,22.68,1903359.0,22.3952,22.405,22.1014,22.2091,1903359.0
2020-04-13 10:40:00,22.68,22.75,22.53,22.56,1646443.0,22.2091,22.2777,22.0623,22.0916,1646443.0
2020-04-13 10:50:00,22.56,22.63,22.3,22.45,2282509.0,22.0916,22.1602,21.837,21.9839,2282509.0
2020-04-13 11:00:00,22.43,22.58,22.32,22.42,1634425.0,21.9643,22.1112,21.8566,21.9545,1634425.0
2020-04-13 11:10:00,22.43,22.7,22.41,22.62,1457649.0,21.9643,22.2287,21.9447,22.1504,1457649.0
2020-04-13 11:20:00,22.61,22.82,22.51,22.73,1436965.0,22.1406,22.3462,22.0427,22.2581,1436965.0
2020-04-13 11:30:00,22.74,22.78,22.51,22.64,1262000.0,22.2679,22.3071,22.0427,22.17,1262000.0
2020-04-13 11:40:00,22.64,22.83,22.55,22.73,1194446.0,22.17,22.356,22.0818,22.2581,1194446.0
2020-04-13 11:50:00,22.73,22.91,22.72,22.84,1236680.0,22.2581,22.4344,22.2483,22.3658,1236680.0
2020-04-13 12:00:00,22.84,23.08,22.75,22.98,1782248.0,22.3658,22.6008,22.2777,22.5029,1782248.0
2020-04-13 12:10:00,22.97,23.18,22.97,23.04,1623926.0,22.4931,22.6988,22.4931,22.5617,1623926.0
2020-04-13 12:20:00,23.04,23.06,22.76,22.76,1547307.0,22.5617,22.5812,22.2875,22.2875,1547307.0
2020-04-13 12:30:00,22.77,22.87,22.64,22.79,1252305.0,22.2973,22.3952,22.17,22.3169,1252305.0
2020-04-13 12:40:00,22.8,22.95,22.79,22.89,736046.0,22.3266,22.4735,22.3169,22.4148,736046.0
2020-04-13 12:50:00,22.88,22.88,22.63,22.8,938943.0,22.405,22.405,22.1602,22.3266,938943.0
2020-04-13 13:00:00,22.8,22.95,22.73,22.94,719081.0,22.3266,22.4735,22.2581,22.4637,719081.0
2020-04-13 13:10:00,22.94,22.95,22.77,22.86,693674.0,22.4637,22.4735,22.2973,22.3854,693674.0
2020-04-13 13:20:00,22.86,22.87,22.68,22.82,981012.0,22.3854,22.3952,22.2091,22.3462,981012.0
2020-04-13 13:30:00,22.82,23.06,22.8,22.97,864676.0,22.3462,22.5812,22.3266,22.4931,864676.0
2020-04-13 13:40:00,22.96,23.04,22.91,22.97,621768.0,22.4833,22.5617,22.4344,22.4931,621768.0
2020-04-13 13:50:00,22.97,23.14,22.96,23.07,855199.0,22.4931,22.6596,22.4833,22.591,855199.0
2020-04-13 14:00:00,23.08,23.24,23.02,23.11,1043518.0,22.6008,22.7575,22.5421,22.6302,1043518.0
2020-04-13 14:10:00,23.12,23.36,23.1,23.33,1035773.0,22.64,22.875,22.6204,22.8456,1035773.0
2020-04-13 14:20:00,23.32,23.34,23.17,23.25,841999.0,22.8358,22.8554,22.689,22.7673,841999.0
2020-04-13 14:30:00,23.26,23.29,22.94,22.97,1163341.0,22.7771,22.8065,22.4637,22.4931,1163341.0
2020-04-13 14:40:00,22.97,23.01,22.75,22.91,1467550.0,22.4931,22.5323,22.2777,22.4344,1467550.0
2020-04-13 14:50:00,22.9,22.96,22.82,22.94,860720.0,22.4246,22.4833,22.3462,22.4637,860720.0
2020-04-13 15:00:00,22.95,22.96,22.75,22.8,1200022.0,22.4735,22.4833,22.2777,22.3266,1200022.0
2020-04-13 15:10:00,22.79,22.93,22.68,22.93,1297185.0,22.3169,22.4539,22.2091,22.4539,1297185.0
2020-04-13 15:20:00,22.93,23.12,22.85,23.11,1335216.0,22.4539,22.64,22.3756,22.6302,1335216.0
2020-04-13 15:30:00,23.11,23.22,23.04,23.16,1175941.0,22.6302,22.7379,22.5617,22.6792,1175941.0
2020-04-13 15:40:00,23.14,23.24,23.05,23.23,1330192.0,22.6596,22.7575,22.5715,22.7477,1330192.0
2020-04-13 15:50:00,23.22,23.27,23.06,23.25,2100269.0,22.7379,22.7869,22.5812,22.7673,2100269.0
2020-04-14 09:30:00,23.99,24.7,23.83,24.46,4585450.0,23.4919,24.1872,23.3353,23.9522,4585450.0
2020-04-14 09:40:00,24.46,24.99,24.35,24.98,3204014.0,23.9522,24.4712,23.8445,24.4614,3204014.0
2020-04-14 09:50:00,24.97,25.29,24.72,24.98,4086521.0,24.4516,24.765,24.2068,24.4614,4086521.0
2020-04-14 10:00:00,24.99,25.05,24.74,24.87,1755907.0,24.4712,24.5299,24.2264,24.3537,1755907.0
2020-04-14 10:10:00,24.86,25.1,24.79,25.05,2174541.0,24.3439,24.5789,24.2753,24.5299,2174541.0
2020-04-14 10:20:00,25.04,25.06,24.76,24.93,1612602.0,24.5201,24.5397,24.246,24.4124,1612602.0
2020-04-14 10:30:00,24.93,24.97,24.52,24.55,1905974.0,24.4124,24.4516,24.0109,24.0403,1905974.0
2020-04-14 10:40:00,24.55,24.9,24.53,24.83,1384113.0,24.0403,24.383,24.0207,24.3145,1384113.0
2020-04-14 10:50:00,24.83,24.85,24.53,24.55,1596749.0,24.3145,24.3341,24.0207,24.0403,1596749.0
2020-04-14 11:00:00,24.55,24.67,24.11,24.33,2326928.0,24.0403,24.1578,23.6094,23.8249,2326928.0
2020-04-14 11:10:00,24.34,24.42,24.13,24.29,1174591.0,23.8347,23.913,23.629,23.7857,1174591.0
2020-04-14 11:20:00,24.29,24.65,24.28,24.46,1141331.0,23.7857,24.1382,23.7759,23.9522,1141331.0
2020-04-14 11:30:00,24.47,24.6,24.41,24.5,682177.0,23.962,24.0893,23.9032,23.9914,682177.0
2020-04-14 11:40:00,24.5,24.73,24.47,24.67,995352.0,23.9914,24.2166,23.962,24.1578,995352.0
2020-04-14 11:50:00,24.65,24.85,24.64,24.73,1278675.0,24.1382,24.3341,24.1284,24.2166,1278675.0
2020-04-14 12:00:00,24.73,24.9,24.71,24.76,1066737.0,24.2166,24.383,24.197,24.246,1066737.0
2020-04-14 12:10:00,24.76,24.9,24.71,24.86,785889.0,24.246,24.383,24.197,24.3439,785889.0
2020-04-14 12:20:00,24.87,24.9,24.76,24.83,665645.0,24.3537,24.383,24.246,24.3145,665645.0
2020-04-14 12:30:00,24.83,24.9,24.74,24.81,578178.0,24.3145,24.383,24.2264,24.2949,578178.0
2020-04-14 12:40:00,24.81,24.88,24.71,24.72,624974.0,24.2949,24.3635,24.197,24.2068,624974.0
2020-04-14 12:50:00,24.72,24.92,24.68,24.88,906347.0,24.2068,24.4026,24.1676,24.3635,906347.0
2020-04-14 13:00:00,24.89,24.91,24.75,24.81,592341.0,24.3733,24.3928,24.2362,24.2949,592341.0
2020-04-14 13:10:00,24.81,24.86,24.73,24.76,564657.0,24.2949,24.3439,24.2166,24.246,564657.0
2020-04-14 13:20:00,24.76,24.84,24.73,24.8,509311.0,24.246,24.3243,24.2166,24.2851,509311.0
2020-04-14 13:30:00,24.8,24.85,24.75,24.8,538958.0,24.2851,24.3341,24.2362,24.2851,538958.0
2020-04-14 13:40:00,24.8,24.81,24.63,24.64,706980.0,24.2851,24.2949,24.1187,24.1284,706980.0
2020-04-14 13:50:00,24.64,24.77,24.59,24.73,821205.0,24.1284,24.2557,24.0795,24.2166,821205.0
2020-04-14 14:00:00,24.74,24.75,24.58,24.59,732563.0,24.2264,24.2362,24.0697,24.0795,732563.0
2020-04-14 14:10:00,24.6,24.73,24.59,24.71,559553.0,24.0893,24.2166,24.0795,24.197,559553.0
2020-04-14 14:20:00,24.71,24.76,24.67,24.68,604780.0,24.197,24.246,24.1578,24.1676,604780.0
2020-04-14 14:30:00,24.68,24.73,24.62,24.64,646434.0,24.1676,24.2166,24.1089,24.1284,646434.0
2020-04-14 14:40:00,24.65,24.7,24.58,24.64,665753.0,24.1382,24.1872,24.0697,24.1284,665753.0
2020-04-14 14:50:00,24.63,24.7,24.58,24.64,615045.0,24.1187,24.1872,24.0697,24.1284,615045.0
2020-04-14 15:00:00,24.64,24.66,24.61,24.64,540726.0,24.1284,24.148,24.0991,24.1284,540726.0
2020-04-14 15:10:00,24.64,24.66,24.51,24.52,814548.0,24.1284,24.148,24.0011,24.0109,814548.0
2020-04-14 15:20:00,24.52,24.56,24.39,24.5,1232307.0,24.0109,24.0501,23.8836,23.9914,1232307.0
2020-04-14 15:30:00,24.49,24.56,24.45,24.56,921885.0,23.9816,24.0501,23.9424,24.0501,921885.0
2020-04-14 15:40:00,24.56,24.6,24.5,24.54,1283833.0,24.0501,24.0893,23.9914,24.0305,1283833.0
2020-04-14 15:50:00,24.54,24.6,24.47,24.55,1783670.0,24.0305,24.0893,23.962,24.0403,1783670.0
2020-04-15 09:30:00,24.91,25.5,24.58,25.43,7716733.0,24.3928,24.9706,24.0697,24.902,7716733.0
2020-04-15 09:40:00,25.42,25.43,24.65,24.79,4441776.0,24.8923,24.902,24.1382,24.2753,4441776.0
2020-04-15 09:50:00,24.79,24.84,23.89,24.21,5027856.0,24.2753,24.3243,23.394,23.7074,5027856.0
2020-04-15 10:00:00,24.2,24.43,24.04,24.41,2301560.0,23.6976,23.9228,23.5409,23.9032,2301560.0
2020-04-15 10:10:00,24.41,24.52,24.06,24.1,2334910.0,23.9032,24.0109,23.5605,23.5997,2334910.0
2020-04-15 10:20:00,24.11,24.34,24.11,24.24,1559813.0,23.6094,23.8347,23.6094,23.7367,1559813.0
2020-04-15 10:30:00,24.23,24.25,23.71,23.81,2815318.0,23.727,23.7465,23.2178,23.3157,2815318.0
2020-04-15 10:40:00,23.81,24.0,23.72,23.73,2492104.0,23.3157,23.5017,23.2275,23.2373,2492104.0
2020-04-15 10:50:00,23.73,23.74,23.36,23.37,2592100.0,23.2373,23.2471,22.875,22.8848,2592100.0
2020-04-15 11:00:00,23.37,23.68,23.31,23.61,2244016.0,22.8848,23.1884,22.8261,23.1198,2244016.0
2020-04-15 11:10:00,23.61,23.79,23.37,23.51,2195418.0,23.1198,23.2961,22.8848,23.0219,2195418.0
2020-04-15 11:20:00,23.5,23.68,23.42,23.49,1449111.0,23.0121,23.1884,22.9338,23.0023,1449111.0
2020-04-15 11:30:00,23.49,23.63,23.47,23.53,1393501.0,23.0023,23.1394,22.9827,23.0415,1393501.0
2020-04-15 11:40:00,23.52,23.61,23.34,23.35,1717431.0,23.0317,23.1198,22.8554,22.8652,1717431.0
2020-04-15 11:50:00,23.35,23.54,23.35,23.47,1000844.0,22.8652,23.0513,22.8652,22.9827,1000844.0
2020-04-15 12:00:00,23.46,23.68,23.44,23.62,1395038.0,22.9729,23.1884,22.9534,23.1296,1395038.0
2020-04-15 12:10:00,23.62,23.7,23.52,23.69,1077309.0,23.1296,23.208,23.0317,23.1982,1077309.0
2020-04-15 12:20:00,23.69,23.84,23.66,23.75,1469732.0,23.1982,23.3451,23.1688,23.2569,1469732.0
2020-04-15 12:30:00,23.74,23.94,23.73,23.88,1448103.0,23.2471,23.443,23.2373,23.3842,1448103.0
2020-04-15 12:40:00,23.88,24.07,23.82,24.05,1594709.0,23.3842,23.5703,23.3255,23.5507,1594709.0
2020-04-15 12:50:00,24.05,24.23,23.92,24.03,1842147.0,23.5507,23.727,23.4234,23.5311,1842147.0
2020-04-15 13:00:00,24.03,24.54,23.98,24.46,2219242.0,23.5311,24.0305,23.4821,23.9522,2219242.0
2020-04-15 13:10:00,24.46,24.5,24.28,24.36,2059602.0,23.9522,23.9914,23.7759,23.8543,2059602.0
2020-04-15 13:20:00,24.36,24.36,23.86,23.96,2286716.0,23.8543,23.8543,23.3646,23.4626,2286716.0
2020-04-15 13:30:00,23.95,24.14,23.79,23.8,1527951.0,23.4528,23.6388,23.2961,23.3059,1527951.0
2020-04-15 13:40:00,23.8,23.99,23.78,23.98,1207805.0,23.3059,23.4919,23.2863,23.4821,1207805.0
2020-04-15 13:50:00,23.99,24.07,23.88,24.04,980982.0,23.4919,23.5703,23.3842,23.5409,980982.0
2020-04-15 14:00:00,24.03,24.24,24.02,24.03,1531968.0,23.5311,23.7367,23.5213,23.5311,1531968.0
2020-04-15 14:10:00,24.03,24.05,23.87,23.94,1498776.0,23.5311,23.5507,23.3744,23.443,1498776.0
2020-04-15 14:20:00,23.94,24.19,23.85,24.17,1280969.0,23.443,23.6878,23.3548,23.6682,1280969.0
2020-04-15 14:30:00,24.18,24.35,24.15,24.3,1719791.0,23.678,23.8445,23.6486,23.7955,1719791.0
2020-04-15 14:40:00,24.3,24.34,24.15,24.19,1589445.0,23.7955,23.8347,23.6486,23.6878,1589445.0
2020-04-15 14:50:00,24.19,24.28,24.06,24.28,974724.0,23.6878,23.7759,23.5605,23.7759,974724.0
2020-04-15 15:00:00,24.27,24.32,24.09,24.2,1241766.0,23.7661,23.8151,23.5899,23.6976,1241766.0
2020-04-15 15:10:00,24.2,24.29,24.14,24.25,880955.0,23.6976,23.7857,23.6388,23.7465,880955.0
2020-04-15 15:20:00,24.25,24.27,24.03,24.13,1004913.0,23.7465,23.7661,23.5311,23.629,1004913.0
2020-04-15 15:30:00,24.13,24.17,24.01,24.03,1103034.0,23.629,23.6682,23.5115,23.5311,1103034.0
2020-04-15 15:40:00,24.04,24.29,24.03,24.25,1875335.0,23.5409,23.7857,23.5311,23.7465,1875335.0
2020-04-15 15:50:00,24.25,24.4,24.19,24.34,2437387.0,23.7465,23.8934,23.6878,23.8347,2437387.0
2020-04-16 09:30:00,23.76,23.8,23.12,23.14,4052163.0,23.2667,23.3059,22.64,22.6596,4052163.0
2020-04-16 09:40:00,23.15,23.51,23.08,23.18,2396023.0,22.6694,23.0219,22.6008,22.6988,2396023.0
2020-04-16 09:50:00,23.17,23.27,22.76,22.89,2926154.0,22.689,22.7869,22.2875,22.4148,2926154.0
2020-04-16 10:00:00,22.88,23.09,22.73,22.79,2276408.0,22.405,22.6106,22.2581,22.3169,2276408.0
2020-04-16 10:10:00,22.79,22.87,22.63,22.71,2020647.0,22.3169,22.3952,22.1602,22.2385,2020647.0
2020-04-16 10:20:00,22.71,23.07,22.66,22.94,1736568.0,22.2385,22.591,22.1896,22.4637,1736568.0
2020-04-16 10:30:00,22.94,22.97,22.64,22.79,2029805.0,22.4637,22.4931,22.17,22.3169,2029805.0
2020-04-16 10:40:00,22.79,22.95,22.75,22.88,1375729.0,22.3169,22.4735,22.2777,22.405,1375729.0
2020-04-16 10:50:00,22.88,23.07,22.85,22.92,1099942.0,22.405,22.591,22.3756,22.4442,1099942.0
2020-04-16 11:00:00,22.92,23.16,22.91,23.08,1154643.0,22.4442,22.6792,22.4344,22.6008,1154643.0
2020-04-16 11:10:00,23.08,23.14,23.0,23.1,877556.0,22.6008,22.6596,22.5225,22.6204,877556.0
2020-04-16 11:20:00,23.1,23.13,22.95,22.96,1014902.0,22.6204,22.6498,22.4735,22.4833,1014902.0
2020-04-16 11:30:00,22.96,22.98,22.82,22.9,1042897.0,22.4833,22.5029,22.3462,22.4246,1042897.0
2020-04-16 11:40:00,22.91,22.97,22.83,22.86,846234.0,22.4344,22.4931,22.356,22.3854,846234.0
2020-04-16 11:50:00,22.86,23.07,22.85,23.06,1040104.0,22.3854,22.591,22.3756,22.5812,1040104.0
2020-04-16 12:00:00,23.06,23.15,23.0,23.02,917248.0,22.5812,22.6694,22.5225,22.5421,917248.0
2020-04-16 12:10:00,23.01,23.03,22.87,22.9,938644.0,22.5323,22.5519,22.3952,22.4246,938644.0
2020-04-16 12:20:00,22.9,22.94,22.8,22.85,839223.0,22.4246,22.4637,22.3266,22.3756,839223.0
2020-04-16 12:30:00,22.85,22.86,22.73,22.78,1277175.0,22.3756,22.3854,22.2581,22.3071,1277175.0
2020-04-16 12:40:00,22.77,22.8,22.63,22.68,1223406.0,22.2973,22.3266,22.1602,22.2091,1223406.0
2020-04-16 12:50:00,22.68,22.94,22.64,22.91,1986603.0,22.2091,22.4637,22.17,22.4344,1986603.0
2020-04-16 13:00:00,22.9,23.05,22.89,22.93,1089036.0,22.4246,22.5715,22.4148,22.4539,1089036.0
2020-04-16 13:10:00,22.92,22.98,22.86,22.91,750752.0,22.4442,22.5029,22.3854,22.4344,750752.0
2020-04-16 13:20:00,22.91,22.91,22.82,22.91,504508.0,22.4344,22.4344,22.3462,22.4344,504508.0
2020-04-16 13:30:00,22.9,22.93,22.75,22.77,689839.0,22.4246,22.4539,22.2777,22.2973,689839.0
2020-04-16 13:40:00,22.76,22.88,22.76,22.8,605599.0,22.2875,22.405,22.2875,22.3266,605599.0
2020-04-16 13:50:00,22.81,22.84,22.71,22.74,670370.0,22.3364,22.3658,22.2385,22.2679,670370.0
2020-04-16 14:00:00,22.74,22.95,22.7,22.93,701937.0,22.2679,22.4735,22.2287,22.4539,701937.0
2020-04-16 14:10:00,22.93,22.96,22.85,22.92,704404.0,22.4539,22.4833,22.3756,22.4442,704404.0
2020-04-16 14:20:00,22.92,22.96,22.86,22.92,677414.0,22.4442,22.4833,22.3854,22.4442,677414.0
2020-04-16 14:30:00,22.92,22.96,22.82,22.9,686341.0,22.4442,22.4833,22.3462,22.4246,686341.0
2020-04-16 14:40:00,22.9,22.94,22.77,22.77,643529.0,22.4246,22.4637,22.2973,22.2973,643529.0
2020-04-16 14:50:00,22.77,22.86,22.72,22.83,675736.0,22.2973,22.3854,22.2483,22.356,675736.0
2020-04-16 15:00:00,22.83,22.84,22.75,22.77,583126.0,22.356,22.3658,22.2777,22.2973,583126.0
2020-04-16 15:10:00,22.77,22.82,22.75,22.78,643551.0,22.2973,22.3462,22.2777,22.3071,643551.0
2020-04-16 15:20:00,22.79,22.89,22.77,22.87,742563.0,22.3169,22.4148,22.2973,22.3952,742563.0
2020-04-16 15:30:00,22.88,22.96,22.84,22.85,1018348.0,22.405,22.4833,22.3658,22.3756,1018348.0
2020-04-16 15:40:00,22.85,22.88,22.81,22.84,987006.0,22.3756,22.405,22.3364,22.3658,987006.0
2020-04-16 15:50:00,22.85,22.92,22.71,22.77,2417557.0,22.3756,22.4442,22.2385,22.2973,2417557.0
2020-04-17 09:30:00,24.15,24.2,23.61,23.8,5147262.0,23.6486,23.6976,23.1198,23.3059,5147262.0
2020-04-17 09:40:00,23.82,23.87,23.59,23.84,1756941.0,23.3255,23.3744,23.1002,23.3451,1756941.0
2020-04-17 09:50:00,23.83,24.21,23.83,24.21,2977574.0,23.3353,23.7074,23.3353,23.7074,2977574.0
2020-04-17 10:00:00,24.21,24.29,24.02,24.04,2156109.0,23.7074,23.7857,23.5213,23.5409,2156109.0
2020-04-17 10:10:00,24.04,24.11,23.83,23.86,1704143.0,23.5409,23.6094,23.3353,23.3646,1704143.0
2020-04-17 10:20:00,23.86,24.04,23.78,23.88,1146728.0,23.3646,23.5409,23.2863,23.3842,1146728.0
2020-04-17 10:30:00,23.87,23.93,23.77,23.89,833194.0,23.3744,23.4332,23.2765,23.394,833194.0
2020-04-17 10:40:00,23.89,23.99,23.82,23.84,686889.0,23.394,23.4919,23.3255,23.3451,686889.0
2020-04-17 10:50:00,23.85,24.03,23.84,23.98,915941.0,23.3548,23.5311,23.3451,23.4821,915941.0
2020-04-17 11:00:00,23.98,24.12,23.95,24.09,1093228.0,23.4821,23.6192,23.4528,23.5899,1093228.0
2020-04-17 11:10:00,24.08,24.15,24.04,24.09,955319.0,23.5801,23.6486,23.5409,23.5899,955319.0
2020-04-17 11:20:00,24.1,24.15,24.04,24.1,992464.0,23.5997,23.6486,23.5409,23.5997,992464.0
2020-04-17 11:30:00,24.1,24.19,24.08,24.12,1030721.0,23.5997,23.6878,23.5801,23.6192,1030721.0
2020-04-17 11:40:00,24.13,24.16,23.98,24.02,809079.0,23.629,23.6584,23.4821,23.5213,809079.0
2020-04-17 11:50:00,24.02,24.05,23.91,24.05,612597.0,23.5213,23.5507,23.4136,23.5507,612597.0
2020-04-17 12:00:00,24.04,24.12,23.97,24.08,580442.0,23.5409,23.6192,23.4724,23.5801,580442.0
2020-04-17 12:10:00,24.08,24.14,24.06,24.1,598524.0,23.5801,23.6388,23.5605,23.5997,598524.0
2020-04-17 12:20:00,24.09,24.1,24.02,24.04,468187.0,23.5899,23.5997,23.5213,23.5409,468187.0
2020-04-17 12:30:00,24.04,24.14,24.02,24.13,627972.0,23.5409,23.6388,23.5213,23.629,627972.0
2020-04-17 12:40:00,24.13,24.2,24.12,24.2,1025149.0,23.629,23.6976,23.6192,23.6976,1025149.0
2020-04-17 12:50:00,24.2,24.27,24.16,24.24,982823.0,23.6976,23.7661,23.6584,23.7367,982823.0
2020-04-17 13:00:00,24.23,24.32,24.22,24.29,969336.0,23.727,23.8151,23.7172,23.7857,969336.0
2020-04-17 13:10:00,24.29,24.61,24.28,24.59,2062290.0,23.7857,24.0991,23.7759,24.0795,2062290.0
2020-04-17 13:20:00,24.59,24.59,24.41,24.43,1089893.0,24.0795,24.0795,23.9032,23.9228,1089893.0
2020-04-17 13:30:00,24.43,24.56,24.42,24.52,792608.0,23.9228,24.0501,23.913,24.0109,792608.0
2020-04-17 13:40:00,24.52,24.59,24.22,24.22,1570514.0,24.0109,24.0795,23.7172,23.7172,1570514.0
2020-04-17 13:50:00,24.23,24.31,24.18,24.24,801669.0,23.727,23.8053,23.678,23.7367,801669.0
2020-04-17 14:00:00,24.24,24.25,24.07,24.09,821518.0,23.7367,23.7465,23.5703,23.5899,821518.0
2020-04-17 14:10:00,24.09,24.14,23.97,24.11,997779.0,23.5899,23.6388,23.4724,23.6094,997779.0
2020-04-17 14:20:00,24.11,24.14,24.0,24.04,732134.0,23.6094,23.6388,23.5017,23.5409,732134.0
2020-04-17 14:30:00,24.04,24.12,24.0,24.03,841992.0,23.5409,23.6192,23.5017,23.5311,841992.0
2020-04-17 14:40:00,24.03,24.19,24.01,24.14,759274.0,23.5311,23.6878,23.5115,23.6388,759274.0
2020-04-17 14:50:00,24.14,24.18,24.04,24.15,650350.0,23.6388,23.678,23.5409,23.6486,650350.0
2020-04-17 15:00:00,24.16,24.27,24.14,24.26,785130.0,23.6584,23.7661,23.6388,23.7563,785130.0
2020-04-17 15:10:00,24.26,24.36,24.21,24.26,984043.0,23.7563,23.8543,23.7074,23.7563,984043.0
2020-04-17 15:20:00,24.26,24.27,24.1,24.13,868201.0,23.7563,23.7661,23.5997,23.629,868201.0
2020-04-17 15:30:00,24.12,24.2,24.1,24.18,858527.0,23.6192,23.6976,23.5997,23.678,858527.0
2020-04-17 15:40:00,24.17,24.19,24.11,24.15,911236.0,23.6682,23.6878,23.6094,23.6486,911236.0
2020-04-17 15:50:00,24.15,24.28,24.1,24.28,2289940.0,23.6486,23.7759,23.5997,23.7759,2289940.0
2020-04-20 09:30:00,23.36,23.77,22.91,23.57,4624215.0,22.875,23.2765,22.4344,23.0807,4624215.0
2020-04-20 09:40:00,23.56,23.81,23.53,23.75,1646120.0,23.0709,23.3157,23.0415,23.2569,1646120.0
2020-04-20 09:50:00,23.75,23.94,23.58,23.71,1774440.0,23.2569,23.443,23.0905,23.2178,1774440.0
2020-04-20 10:00:00,23.71,24.08,23.64,24.0,1706546.0,23.2178,23.5801,23.1492,23.5017,1706546.0
2020-04-20 10:10:00,23.99,24.05,23.7,23.92,1616783.0,23.4919,23.5507,23.208,23.4234,1616783.0
2020-04-20 10:20:00,23.91,23.94,23.76,23.79,895957.0,23.4136,23.443,23.2667,23.2961,895957.0
2020-04-20 10:30:00,23.78,23.83,23.72,23.78,715643.0,23.2863,23.3353,23.2275,23.2863,715643.0
2020-04-20 10:40:00,23.78,24.04,23.77,23.94,1090436.0,23.2863,23.5409,23.2765,23.443,1090436.0
2020-04-20 10:50:00,23.94,24.03,23.84,23.93,816190.0,23.443,23.5311,23.3451,23.4332,816190.0
2020-04-20 11:00:00,23.93,24.0,23.81,23.83,778799.0,23.4332,23.5017,23.3157,23.3353,778799.0
2020-04-20 11:10:00,23.82,23.98,23.77,23.95,1078235.0,23.3255,23.4821,23.2765,23.4528,1078235.0
2020-04-20 11:20:00,23.95,24.03,23.93,24.01,516940.0,23.4528,23.5311,23.4332,23.5115,516940.0
2020-04-20 11:30:00,24.0,24.12,23.94,24.09,742152.0,23.5017,23.6192,23.443,23.5899,742152.0
2020-04-20 11:40:00,24.09,24.11,24.04,24.1,597750.0,23.5899,23.6094,23.5409,23.5997,597750.0
2020-04-20 11:50:00,24.09,24.11,24.02,24.05,504443.0,23.5899,23.6094,23.5213,23.5507,504443.0
2020-04-20 12:00:00,24.06,24.08,23.96,24.06,580697.0,23.5605,23.5801,23.4626,23.5605,580697.0
2020-04-20 12:10:00,24.06,24.08,23.9,23.97,543486.0,23.5605,23.5801,23.4038,23.4724,543486.0
2020-04-20 12:20:00,23.96,24.01,23.9,23.91,425471.0,23.4626,23.5115,23.4038,23.4136,425471.0
2020-04-20 12:30:00,23.91,24.02,23.9,23.98,352890.0,23.4136,23.5213,23.4038,23.4821,352890.0
2020-04-20 12:40:00,23.98,24.05,23.96,24.02,500464.0,23.4821,23.5507,23.4626,23.5213,500464.0
2020-04-20 12:50:00,24.02,24.04,23.84,23.85,682081.0,23.5213,23.5409,23.3451,23.3548,682081.0
2020-04-20 13:00:00,23.85,23.86,23.73,23.79,815608.0,23.3548,23.3646,23.2373,23.2961,815608.0
2020-04-20 13:10:00,23.78,23.83,23.71,23.82,673754.0,23.2863,23.3353,23.2178,23.3255,673754.0
2020-04-20 13:20:00,23.83,23.86,23.72,23.86,603784.0,23.3353,23.3646,23.2275,23.3646,603784.0
2020-04-20 13:30:00,23.85,23.86,23.75,23.84,448542.0,23.3548,23.3646,23.2569,23.3451,448542.0
2020-04-20 13:40:00,23.82,23.88,23.79,23.83,521305.0,23.3255,23.3842,23.2961,23.3353,521305.0
2020-04-20 13:50:00,23.84,23.88,23.76,23.76,727477.0,23.3451,23.3842,23.2667,23.2667,727477.0
2020-04-20 14:00:00,23.76,23.84,23.74,23.8,524345.0,23.2667,23.3451,23.2471,23.3059,524345.0
2020-04-20 14:10:00,23.8,23.83,23.66,23.69,840325.0,23.3059,23.3353,23.1688,23.1982,840325.0
2020-04-20 14:20:00,23.68,23.69,23.4,23.42,1496914.0,23.1884,23.1982,22.9142,22.9338,1496914.0
2020-04-20 14:30:00,23.42,23.63,23.41,23.46,1170420.0,22.9338,23.1394,22.924,22.9729,1170420.0
2020-04-20 14:40:00,23.46,23.54,23.42,23.53,676515.0,22.9729,23.0513,22.9338,23.0415,676515.0
2020-04-20 14:50:00,23.52,23.53,23.31,23.33,889616.0,23.0317,23.0415,22.8261,22.8456,889616.0
2020-04-20 15:00:00,23.33,23.44,23.28,23.38,802765.0,22.8456,22.9534,22.7967,22.8946,802765.0
2020-04-20 15:10:00,23.38,23.49,23.35,23.45,642854.0,22.8946,23.0023,22.8652,22.9632,642854.0
2020-04-20 15:20:00,23.44,23.64,23.43,23.63,686372.0,22.9534,23.1492,22.9436,23.1394,686372.0
2020-04-20 15:30:00,23.63,23.66,23.54,23.57,743876.0,23.1394,23.1688,23.0513,23.0807,743876.0
2020-04-20 15:40:00,23.57,23.65,23.55,23.65,905795.0,23.0807,23.159,23.0611,23.159,905795.0
2020-04-20 15:50:00,23.65,23.69,23.56,23.64,1379999.0,23.159,23.1982,23.0709,23.1492,1379999.0
2020-04-21 09:30:00,23.02,23.44,22.92,23.27,2338031.0,22.5421,22.9534,22.4442,22.7869,2338031.0
2020-04-21 09:40:00,23.27,23.73,23.26,23.68,1737885.0,22.7869,23.2373,22.7771,23.1884,1737885.0
2020-04-21 09:50:00,23.67,23.77,23.56,23.68,1676569.0,23.1786,23.2765,23.0709,23.1884,1676569.0
2020-04-21 10:00:00,23.68,23.69,23.34,23.4,1351172.0,23.1884,23.1982,22.8554,22.9142,1351172.0
2020-04-21 10:10:00,23.41,23.58,23.39,23.49,1062164.0,22.924,23.0905,22.9044,23.0023,1062164.0
2020-04-21 10:20:00,23.49,23.6,23.41,23.46,952727.0,23.0023,23.11,22.924,22.9729,952727.0
2020-04-21 10:30:00,23.46,23.54,23.34,23.37,1020896.0,22.9729,23.0513,22.8554,22.8848,1020896.0
2020-04-21 10:40:00,23.38,23.4,23.22,23.27,1054770.0,22.8946,22.9142,22.7379,22.7869,1054770.0
2020-04-21 10:50:00,23.27,23.28,23.05,23.08,1178214.0,22.7869,22.7967,22.5715,22.6008,1178214.0
2020-04-21 11:00:00,23.07,23.12,22.99,23.06,1196300.0,22.591,22.64,22.5127,22.5812,1196300.0
2020-04-21 11:10:00,23.05,23.14,22.93,23.14,1076952.0,22.5715,22.6596,22.4539,22.6596,1076952.0
2020-04-21 11:20:00,23.14,23.22,22.96,23.02,848499.0,22.6596,22.7379,22.4833,22.5421,848499.0
2020-04-21 11:30:00,23.01,23.11,22.95,23.01,797712.0,22.5323,22.6302,22.4735,22.5323,797712.0
2020-04-21 11:40:00,23.01,23.04,22.92,22.97,659932.0,22.5323,22.5617,22.4442,22.4931,659932.0
2020-04-21 11:50:00,22.96,23.0,22.93,22.98,574442.0,22.4833,22.5225,22.4539,22.5029,574442.0
2020-04-21 12:00:00,22.98,22.98,22.81,22.85,1108426.0,22.5029,22.5029,22.3364,22.3756,1108426.0
2020-04-21 12:10:00,22.85,22.96,22.83,22.88,617448.0,22.3756,22.4833,22.356,22.405,617448.0
2020-04-21 12:20:00,22.88,22.93,22.86,22.9,524446.0,22.405,22.4539,22.3854,22.4246,524446.0
2020-04-21 12:30:00,22.89,22.9,22.8,22.87,891047.0,22.4148,22.4246,22.3266,22.3952,891047.0
2020-04-21 12:40:00,22.87,22.98,22.86,22.98,509527.0,22.3952,22.5029,22.3854,22.5029,509527.0
2020-04-21 12:50:00,22.98,23.04,22.96,23.03,607288.0,22.5029,22.5617,22.4833,22.5519,607288.0
2020-04-21 13:00:00,23.03,23.07,22.93,22.94,518716.0,22.5519,22.591,22.4539,22.4637,518716.0
2020-04-21 13:10:00,22.95,22.95,22.8,22.87,737616.0,22.4735,22.4735,22.3266,22.3952,737616.0
2020-04-21 13:20:00,22.88,22.92,22.86,22.92,411910.0,22.405,22.4442,22.3854,22.4442,411910.0
2020-04-21 13:30:00,22.92,23.01,22.9,22.99,494683.0,22.4442,22.5323,22.4246,22.5127,494683.0
2020-04-21 13:40:00,22.99,22.99,22.86,22.88,556447.0,22.5127,22.5127,22.3854,22.405,556447.0
2020-04-21 13:50:00,22.88,22.88,22.8,22.84,750225.0,22.405,22.405,22.3266,22.3658,750225.0
2020-04-21 14:00:00,22.84,22.96,22.8,22.91,693583.0,22.3658,22.4833,22.3266,22.4344,693583.0
2020-04-21 14:10:00,22.91,22.95,22.85,22.9,565450.0,22.4344,22.4735,22.3756,22.4246,565450.0
2020-04-21 14:20:00,22.9,22.99,22.88,22.95,609257.0,22.4246,22.5127,22.405,22.4735,609257.0
2020-04-21 14:30:00,22.95,22.97,22.9,22.93,379607.0,22.4735,22.4931,22.4246,22.4539,379607.0
2020-04-21 14:40:00,22.92,22.94,22.87,22.92,344046.0,22.4442,22.4637,22.3952,22.4442,344046.0
2020-04-21 14:50:00,22.92,22.96,22.88,22.91,507285.0,22.4442,22.4833,22.405,22.4344,507285.0
2020-04-21 15:00:00,22.91,22.98,22.89,22.93,516638.0,22.4344,22.5029,22.4148,22.4539,516638.0
2020-04-21 15:10:00,22.93,23.09,22.93,23.05,686117.0,22.4539,22.6106,22.4539,22.5715,686117.0
2020-04-21 15:20:00,23.05,23.17,23.01,23.02,988229.0,22.5715,22.689,22.5323,22.5421,988229.0
2020-04-21 15:30:00,23.03,23.07,22.94,22.97,899641.0,22.5519,22.591,22.4637,22.4931,899641.0
2020-04-21 15:40:00,22.98,23.02,22.95,23.0,770039.0,22.5029,22.5421,22.4735,22.5225,770039.0
2020-04-21 15:50:00,23.0,23.11,22.99,23.04,1692871.0,22.5225,22.6302,22.5127,22.5617,1692871.0
2020-04-22 09:30:00,23.88,23.94,23.43,23.55,3238210.0,23.3842,23.443,22.9436,23.0611,3238210.0
2020-04-22 09:40:00,23.56,23.6,23.25,23.3,2273195.0,23.0709,23.11,22.7673,22.8163,2273195.0
2020-04-22 09:50:00,23.28,23.49,23.28,23.48,1598465.0,22.7967,23.0023,22.7967,22.9925,1598465.0
2020-04-22 10:00:00,23.49,23.59,23.07,23.15,2487932.0,23.0023,23.1002,22.591,22.6694,2487932.0
2020-04-22 10:10:00,23.14,23.2,22.81,22.91,3088322.0,22.6596,22.7183,22.3364,22.4344,3088322.0
2020-04-22 10:20:00,22.9,23.03,22.66,22.68,2459718.0,22.4246,22.5519,22.1896,22.2091,2459718.0
2020-04-22 10:30:00,22.68,23.06,22.65,22.96,1902928.0,22.2091,22.5812,22.1798,22.4833,1902928.0
2020-04-22 10:40:00,22.96,23.07,22.82,23.01,1336700.0,22.4833,22.591,22.3462,22.5323,1336700.0
2020-04-22 10:50:00,23.01,23.1,22.72,22.8,1336296.0,22.5323,22.6204,22.2483,22.3266,1336296.0
2020-04-22 11:00:00,22.8,22.81,22.55,22.58,1545487.0,22.3266,22.3364,22.0818,22.1112,1545487.0
2020-04-22 11:10:00,22.58,22.71,22.56,22.62,996680.0,22.1112,22.2385,22.0916,22.1504,996680.0
2020-04-22 11:20:00,22.62,22.67,22.51,22.54,1087943.0,22.1504,22.1993,22.0427,22.072,1087943.0
2020-04-22 11:30:00,22.54,22.84,22.5,22.83,1492833.0,22.072,22.3658,22.0329,22.356,1492833.0
2020-04-22 11:40:00,22.83,22.86,22.66,22.73,967601.0,22.356,22.3854,22.1896,22.2581,967601.0
2020-04-22 11:50:00,22.72,22.81,22.68,22.79,943862.0,22.2483,22.3364,22.2091,22.3169,943862.0
2020-04-22 12:00:00,22.79,22.89,22.76,22.79,772979.0,22.3169,22.4148,22.2875,22.3169,772979.0
2020-04-22 12:10:00,22.79,22.85,22.66,22.69,653742.0,22.3169,22.3756,22.1896,22.2189,653742.0
2020-04-22 12:20:00,22.7,22.72,22.6,22.62,762276.0,22.2287,22.2483,22.1308,22.1504,762276.0
2020-04-22 12:30:00,22.62,22.63,22.51,22.59,1223070.0,22.1504,22.1602,22.0427,22.121,1223070.0
2020-04-22 12:40:00,22.59,22.61,22.35,22.38,1502141.0,22.121,22.1406,21.886,21.9154,1502141.0
2020-04-22 12:50:00,22.37,22.38,22.07,22.21,2746547.0,21.9056,21.9154,21.6118,21.7489,2746547.0
2020-04-22 13:00:00,22.21,22.23,22.05,22.12,1808943.0,21.7489,21.7685,21.5922,21.6608,1808943.0
2020-04-22 13:10:00,22.12,22.25,22.1,22.23,1037876.0,21.6608,21.7881,21.6412,21.7685,1037876.0
2020-04-22 13:20:00,22.23,22.25,22.02,22.07,1411827.0,21.7685,21.7881,21.5628,21.6118,1411827.0
2020-04-22 13:30:00,22.07,22.11,21.74,21.84,2675022.0,21.6118,21.651,21.2887,21.3866,2675022.0
2020-04-22 13:40:00,21.84,21.87,21.63,21.68,2465721.0,21.3866,21.416,21.1809,21.2299,2465721.0
2020-04-22 13:50:00,21.68,21.97,21.67,21.95,2276030.0,21.2299,21.5139,21.2201,21.4943,2276030.0
2020-04-22 14:00:00,21.95,22.17,21.93,22.1,1690459.0,21.4943,21.7097,21.4747,21.6412,1690459.0
2020-04-22 14:10:00,22.1,22.25,22.08,22.13,1201380.0,21.6412,21.7881,21.6216,21.6706,1201380.0
2020-04-22 14:20:00,22.14,22.45,22.13,22.43,1348969.0,21.6803,21.9839,21.6706,21.9643,1348969.0
2020-04-22 14:30:00,22.43,22.46,22.27,22.32,1203009.0,21.9643,21.9937,21.8076,21.8566,1203009.0
2020-04-22 14:40:00,22.32,22.49,22.3,22.45,944673.0,21.8566,22.0231,21.837,21.9839,944673.0
2020-04-22 14:50:00,22.44,22.45,22.17,22.27,1306697.0,21.9741,21.9839,21.7097,21.8076,1306697.0
2020-04-22 15:00:00,22.28,22.6,22.27,22.56,1573798.0,21.8174,22.1308,21.8076,22.0916,1573798.0
2020-04-22 15:10:00,22.57,22.71,22.5,22.59,1495615.0,22.1014,22.2385,22.0329,22.121,1495615.0
2020-04-22 15:20:00,22.59,22.74,22.58,22.64,1097431.0,22.121,22.2679,22.1112,22.17,1097431.0
2020-04-22 15:30:00,22.64,22.64,22.46,22.6,1291297.0,22.17,22.17,21.9937,22.1308,1291297.0
2020-04-22 15:40:00,22.61,22.63,22.5,22.53,918901.0,22.1406,22.1602,22.0329,22.0623,918901.0
2020-04-22 15:50:00,22.54,22.56,22.45,22.46,2092641.0,22.072,22.0916,21.9839,21.9937,2092641.0
2020-04-23 09:30:00,22.65,22.96,22.47,22.89,3231830.0,22.1798,22.4833,22.0035,22.4148,3231830.0
2020-04-23 09:40:00,22.89,22.95,22.74,22.8,2283575.0,22.4148,22.4735,22.2679,22.3266,2283575.0
2020-04-23 09:50:00,22.8,22.85,22.51,22.74,1396680.0,22.3266,22.3756,22.0427,22.2679,1396680.0
2020-04-23 10:00:00,22.74,22.79,22.55,22.77,1400519.0,22.2679,22.3169,22.0818,22.2973,1400519.0
2020-04-23 10:10:00,22.77,22.82,22.62,22.66,975749.0,22.2973,22.3462,22.1504,22.1896,975749.0
2020-04-23 10:20:00,22.65,22.77,22.6,22.75,1029788.0,22.1798,22.2973,22.1308,22.2777,1029788.0
2020-04-23 10:30:00,22.76,22.83,22.7,22.81,1517529.0,22.2875,22.356,22.2287,22.3364,1517529.0
2020-04-23 10:40:00,22.8,22.88,22.69,22.73,1393252.0,22.3266,22.405,22.2189,22.2581,1393252.0
2020-04-23 10:50:00,22.74,22.81,22.68,22.7,1142400.0,22.2679,22.3364,22.2091,22.2287,1142400.0
2020-04-23 11:00:00,22.71,22.73,22.6,22.64,948144.0,22.2385,22.2581,22.1308,22.17,948144.0
2020-04-23 11:10:00,22.64,22.76,22.58,22.72,1091272.0,22.17,22.2875,22.1112,22.2483,1091272.0
2020-04-23 11:20:00,22.73,22.74,22.65,22.69,895082.0,22.2581,22.2679,22.1798,22.2189,895082.0
2020-04-23 11:30:00,22.69,22.71,22.5,22.56,1075969.0,22.2189,22.2385,22.0329,22.0916,1075969.0
2020-04-23 11:40:00,22.57,22.66,22.54,22.59,837429.0,22.1014,22.1896,22.072,22.121,837429.0
2020-04-23 11:50:00,22.58,22.68,22.57,22.68,634618.0,22.1112,22.2091,22.1014,22.2091,634618.0
2020-04-23 12:00:00,22.68,22.7,22.59,22.67,720778.0,22.2091,22.2287,22.121,22.1993,720778.0
2020-04-23 12:10:00,22.68,22.68,22.53,22.66,924879.0,22.2091,22.2091,22.0623,22.1896,924879.0
2020-04-23 12:20:00,22.66,22.75,22.64,22.73,850798.0,22.1896,22.2777,22.17,22.2581,850798.0
2020-04-23 12:30:00,22.72,22.79,22.64,22.76,926815.0,22.2483,22.3169,22.17,22.2875,926815.0
2020-04-23 12:40:00,22.75,22.83,22.59,22.68,1479136.0,22.2777,22.356,22.121,22.2091,1479136.0
2020-04-23 12:50:00,22.67,22.68,22.5,22.6,1247614.0,22.1993,22.2091,22.0329,22.1308,1247614.0
2020-04-23 13:00:00,22.61,22.69,22.58,22.67,917030.0,22.1406,22.2189,22.1112,22.1993,917030.0
2020-04-23 13:10:00,22.67,22.75,22.66,22.68,601799.0,22.1993,22.2777,22.1896,22.2091,601799.0
2020-04-23 13:20:00,22.68,22.75,22.64,22.73,763583.0,22.2091,22.2777,22.17,22.2581,763583.0
2020-04-23 13:30:00,22.73,22.83,22.71,22.72,747924.0,22.2581,22.356,22.2385,22.2483,747924.0
2020-04-23 13:40:00,22.72,22.78,22.67,22.69,580798.0,22.2483,22.3071,22.1993,22.2189,580798.0
2020-04-23 13:50:00,22.7,22.71,22.51,22.55,957454.0,22.2287,22.2385,22.0427,22.0818,957454.0
2020-04-23 14:00:00,22.55,22.59,22.51,22.52,548578.0,22.0818,22.121,22.0427,22.0525,548578.0
2020-04-23 14:10:00,22.52,22.6,22.5,22.55,621111.0,22.0525,22.1308,22.0329,22.0818,621111.0
2020-04-23 14:20:00,22.55,22.64,22.53,22.58,508867.0,22.0818,22.17,22.0623,22.1112,508867.0
2020-04-23 14:30:00,22.58,22.63,22.56,22.57,698032.0,22.1112,22.1602,22.0916,22.1014,698032.0
2020-04-23 14:40:00,22.57,22.65,22.56,22.57,693019.0,22.1014,22.1798,22.0916,22.1014,693019.0
2020-04-23 14:50:00,22.57,22.64,22.55,22.57,507133.0,22.1014,22.17,22.0818,22.1014,507133.0
2020-04-23 15:00:00,22.57,22.58,22.5,22.52,593696.0,22.1014,22.1112,22.0329,22.0525,593696.0
2020-04-23 15:10:00,22.51,22.54,22.47,22.52,907822.0,22.0427,22.072,22.0035,22.0525,907822.0
2020-04-23 15:20:00,22.52,22.59,22.5,22.59,621062.0,22.0525,22.121,22.0329,22.121,621062.0
2020-04-23 15:30:00,22.58,22.62,22.52,22.54,725040.0,22.1112,22.1504,22.0525,22.072,725040.0
2020-04-23 15:40:00,22.55,22.57,22.49,22.53,790138.0,22.0818,22.1014,22.0231,22.0623,790138.0
2020-04-23 15:50:00,22.54,22.57,22.41,22.48,1565296.0,22.072,22.1014,21.9447,22.0133,1565296.0
2020-04-24 09:30:00,22.54,22.68,22.32,22.54,2055070.0,22.072,22.2091,21.8566,22.072,2055070.0
2020-04-24 09:40:00,22.54,22.54,22.2,22.28,1431080.0,22.072,22.072,21.7391,21.8174,1431080.0
2020-04-24 09:50:00,22.28,22.41,22.21,22.33,1041624.0,21.8174,21.9447,21.7489,21.8664,1041624.0
2020-04-24 10:00:00,22.33,22.5,22.27,22.32,1061839.0,21.8664,22.0329,21.8076,21.8566,1061839.0
2020-04-24 10:10:00,22.32,22.41,22.11,22.21,1266911.0,21.8566,21.9447,21.651,21.7489,1266911.0
2020-04-24 10:20:00,22.22,22.26,22.07,22.08,774130.0,21.7587,21.7979,21.6118,21.6216,774130.0
2020-04-24 10:30:00,22.08,22.17,22.03,22.14,736389.0,21.6216,21.7097,21.5726,21.6803,736389.0
2020-04-24 10:40:00,22.14,22.17,22.1,22.13,570243.0,21.6803,21.7097,21.6412,21.6706,570243.0
2020-04-24 10:50:00,22.14,22.23,22.12,22.14,486106.0,21.6803,21.7685,21.6608,21.6803,486106.0
2020-04-24 11:00:00,22.14,22.15,22.0,22.01,1047206.0,21.6803,21.6901,21.5433,21.553,1047206.0
2020-04-24 11:10:00,22.0,22.02,21.87,22.0,1418138.0,21.5433,21.5628,21.416,21.5433,1418138.0
2020-04-24 11:20:00,22.0,22.14,21.97,22.11,796977.0,21.5433,21.6803,21.5139,21.651,796977.0
2020-04-24 11:30:00,22.11,22.16,22.07,22.12,704260.0,21.651,21.6999,21.6118,21.6608,704260.0
2020-04-24 11:40:00,22.13,22.13,22.03,22.07,572541.0,21.6706,21.6706,21.5726,21.6118,572541.0
2020-04-24 11:50:00,22.07,22.08,21.9,21.9,1007515.0,21.6118,21.6216,21.4453,21.4453,1007515.0
2020-04-24 12:00:00,21.91,21.96,21.88,21.89,1008624.0,21.4551,21.5041,21.4257,21.4355,1008624.0
2020-04-24 12:10:00,21.89,21.9,21.81,21.83,989640.0,21.4355,21.4453,21.3572,21.3768,989640.0
2020-04-24 12:20:00,21.82,21.89,21.75,21.88,1086587.0,21.367,21.4355,21.2984,21.4257,1086587.0
2020-04-24 12:30:00,21.88,21.89,21.8,21.88,536651.0,21.4257,21.4355,21.3474,21.4257,536651.0
2020-04-24 12:40:00,21.88,22.43,21.86,22.32,3040478.0,21.4257,21.9643,21.4062,21.8566,3040478.0
2020-04-24 12:50:00,22.33,22.37,22.07,22.23,2593902.0,21.8664,21.9056,21.6118,21.7685,2593902.0
2020-04-24 13:00:00,22.24,22.32,22.09,22.13,1411518.0,21.7783,21.8566,21.6314,21.6706,1411518.0
2020-04-24 13:10:00,22.13,22.13,22.03,22.07,920305.0,21.6706,21.6706,21.5726,21.6118,920305.0
2020-04-24 13:20:00,22.08,22.15,22.05,22.14,476278.0,21.6216,21.6901,21.5922,21.6803,476278.0
2020-04-24 13:30:00,22.15,22.18,22.1,22.14,490629.0,21.6901,21.7195,21.6412,21.6803,490629.0
2020-04-24 13:40:00,22.15,22.24,22.14,22.19,721616.0,21.6901,21.7783,21.6803,21.7293,721616.0
2020-04-24 13:50:00,22.19,22.33,22.19,22.3,678283.0,21.7293,21.8664,21.7293,21.837,678283.0
2020-04-24 14:00:00,22.31,22.5,22.28,22.4,881119.0,21.8468,22.0329,21.8174,21.935,881119.0
2020-04-24 14:10:00,22.39,22.41,22.33,22.35,779950.0,21.9252,21.9447,21.8664,21.886,779950.0
2020-04-24 14:20:00,22.35,22.36,22.27,22.33,575438.0,21.886,21.8958,21.8076,21.8664,575438.0
2020-04-24 14:30:00,22.33,22.46,22.31,22.46,592529.0,21.8664,21.9937,21.8468,21.9937,592529.0
2020-04-24 14:40:00,22.46,22.54,22.41,22.5,765452.0,21.9937,22.072,21.9447,22.0329,765452.0
2020-04-24 14:50:00,22.5,22.53,22.41,22.46,649048.0,22.0329,22.0623,21.9447,21.9937,649048.0
2020-04-24 15:00:00,22.46,22.5,22.41,22.5,515352.0,21.9937,22.0329,21.9447,22.0329,515352.0
2020-04-24 15:10:00,22.49,22.5,22.43,22.47,508297.0,22.0231,22.0329,21.9643,22.0035,508297.0
2020-04-24 15:20:00,22.47,22.49,22.36,22.4,651296.0,22.0035,22.0231,21.8958,21.935,651296.0
2020-04-24 15:30:00,22.41,22.41,22.32,22.41,623002.0,21.9447,21.9447,21.8566,21.9447,623002.0
2020-04-24 15:40:00,22.4,22.55,22.4,22.53,844457.0,21.935,22.0818,21.935,22.0623,844457.0
2020-04-24 15:50:00,22.52,22.52,22.34,22.41,1776886.0,22.0525,22.0525,21.8762,21.9447,1776886.0
2020-04-27 09:30:00,22.83,22.96,22.62,22.8,2480145.0,22.356,22.4833,22.1504,22.3266,2480145.0
2020-04-27 09:40:00,22.81,22.82,22.47,22.6,1742090.0,22.3364,22.3462,22.0035,22.1308,1742090.0
2020-04-27 09:50:00,22.6,22.76,22.51,22.63,1092105.0,22.1308,22.2875,22.0427,22.1602,1092105.0
2020-04-27 10:00:00,22.64,22.73,22.6,22.7,804910.0,22.17,22.2581,22.1308,22.2287,804910.0
2020-04-27 10:10:00,22.69,22.93,22.61,22.91,1579613.0,22.2189,22.4539,22.1406,22.4344,1579613.0
2020-04-27 10:20:00,22.92,22.94,22.79,22.87,1220353.0,22.4442,22.4637,22.3169,22.3952,1220353.0
2020-04-27 10:30:00,22.86,22.95,22.83,22.94,918388.0,22.3854,22.4735,22.356,22.4637,918388.0
2020-04-27 10:40:00,22.94,23.1,22.91,23.08,1725133.0,22.4637,22.6204,22.4344,22.6008,1725133.0
2020-04-27 10:50:00,23.08,23.22,23.07,23.21,1506125.0,22.6008,22.7379,22.591,22.7281,1506125.0
2020-04-27 11:00:00,23.21,23.44,23.2,23.43,1609249.0,22.7281,22.9534,22.7183,22.9436,1609249.0
2020-04-27 11:10:00,23.42,23.43,23.23,23.3,936713.0,22.9338,22.9436,22.7477,22.8163,936713.0
2020-04-27 11:20:00,23.3,23.32,23.17,23.3,765491.0,22.8163,22.8358,22.689,22.8163,765491.0
2020-04-27 11:30:00,23.3,23.4,23.29,23.36,711863.0,22.8163,22.9142,22.8065,22.875,711863.0
2020-04-27 11:40:00,23.36,23.38,23.19,23.23,1018806.0,22.875,22.8946,22.7085,22.7477,1018806.0
2020-04-27 11:50:00,23.23,23.24,23.11,23.13,1306526.0,22.7477,22.7575,22.6302,22.6498,1306526.0
2020-04-27 12:00:00,23.13,23.14,23.03,23.05,1113092.0,22.6498,22.6596,22.5519,22.5715,1113092.0
2020-04-27 12:10:00,23.05,23.05,22.96,23.03,1267532.0,22.5715,22.5715,22.4833,22.5519,1267532.0
2020-04-27 12:20:00,23.03,23.04,22.96,23.0,639694.0,22.5519,22.5617,22.4833,22.5225,639694.0
2020-04-27 12:30:00,23.0,23.15,22.99,23.12,1109346.0,22.5225,22.6694,22.5127,22.64,1109346.0
2020-04-27 12:40:00,23.11,23.24,23.1,23.23,892442.0,22.6302,22.7575,22.6204,22.7477,892442.0
2020-04-27 12:50:00,23.23,23.28,23.21,23.28,830820.0,22.7477,22.7967,22.7281,22.7967,830820.0
2020-04-27 13:00:00,23.28,23.28,23.11,23.14,685308.0,22.7967,22.7967,22.6302,22.6596,685308.0
2020-04-27 13:10:00,23.15,23.2,23.11,23.14,384370.0,22.6694,22.7183,22.6302,22.6596,384370.0
2020-04-27 13:20:00,23.15,23.18,23.05,23.15,684089.0,22.6694,22.6988,22.5715,22.6694,684089.0
2020-04-27 13:30:00,23.15,23.17,23.09,23.12,395410.0,22.6694,22.689,22.6106,22.64,395410.0
2020-04-27 13:40:00,23.13,23.17,23.08,23.16,386837.0,22.6498,22.689,22.6008,22.6792,386837.0
2020-04-27 13:50:00,23.16,23.22,23.14,23.17,412449.0,22.6792,22.7379,22.6596,22.689,412449.0
2020-04-27 14:00:00,23.18,23.22,23.16,23.18,449775.0,22.6988,22.7379,22.6792,22.6988,449775.0
2020-04-27 14:10:00,23.18,23.24,23.14,23.15,521309.0,22.6988,22.7575,22.6596,22.6694,521309.0
2020-04-27 14:20:00,23.14,23.15,23.03,23.06,704636.0,22.6596,22.6694,22.5519,22.5812,704636.0
2020-04-27 14:30:00,23.06,23.1,23.01,23.03,655597.0,22.5812,22.6204,22.5323,22.5519,655597.0
2020-04-27 14:40:00,23.04,23.06,22.94,22.96,841495.0,22.5617,22.5812,22.4637,22.4833,841495.0
2020-04-27 14:50:00,22.95,23.01,22.92,22.97,645376.0,22.4735,22.5323,22.4442,22.4931,645376.0
2020-04-27 15:00:00,22.97,23.02,22.82,22.82,1441554.0,22.4931,22.5421,22.3462,22.3462,1441554.0
2020-04-27 15:10:00,22.83,22.83,22.7,22.7,1181323.0,22.356,22.356,22.2287,22.2287,1181323.0
2020-04-27 15:20:00,22.71,22.73,22.62,22.63,1898576.0,22.2385,22.2581,22.1504,22.1602,1898576.0
2020-04-27 15:30:00,22.63,22.67,22.49,22.54,1940067.0,22.1602,22.1993,22.0231,22.072,1940067.0
2020-04-27 15:40:00,22.54,22.54,22.19,22.2,3065158.0,22.072,22.072,21.7293,21.7391,3065158.0
2020-04-27 15:50:00,22.21,22.23,22.0,22.16,4534396.0,21.7489,21.7685,21.5433,21.6999,4534396.0
2020-04-28 09:30:00,23.0,23.35,22.77,23.21,4603229.0,22.5225,22.8652,22.2973,22.7281,4603229.0
2020-04-28 09:40:00,23.21,23.8,23.18,23.62,4468282.0,22.7281,23.3059,22.6988,23.1296,4468282.0
2020-04-28 09:50:00,23.61,23.76,23.36,23.36,2978736.0,23.1198,23.2667,22.875,22.875,2978736.0
2020-04-28 10:00:00,23.36,23.38,23.05,23.23,2828552.0,22.875,22.8946,22.5715,22.7477,2828552.0
2020-04-28 10:10:00,23.23,23.44,22.94,23.33,2691243.0,22.7477,22.9534,22.4637,22.8456,2691243.0
2020-04-28 10:20:00,23.34,23.44,23.13,23.3,2242166.0,22.8554,22.9534,22.6498,22.8163,2242166.0
2020-04-28 10:30:00,23.3,23.37,23.2,23.37,1597489.0,22.8163,22.8848,22.7183,22.8848,1597489.0
2020-04-28 10:40:00,23.36,23.4,23.01,23.14,2105062.0,22.875,22.9142,22.5323,22.6596,2105062.0
2020-04-28 10:50:00,23.14,23.15,22.68,22.75,2197614.0,22.6596,22.6694,22.2091,22.2777,2197614.0
2020-04-28 11:00:00,22.75,23.1,22.65,22.98,1880267.0,22.2777,22.6204,22.1798,22.5029,1880267.0
2020-04-28 11:10:00,22.98,23.1,22.92,23.09,1051225.0,22.5029,22.6204,22.4442,22.6106,1051225.0
2020-04-28 11:20:00,23.09,23.2,22.99,23.16,1185340.0,22.6106,22.7183,22.5127,22.6792,1185340.0
2020-04-28 11:30:00,23.16,23.24,23.1,23.1,886350.0,22.6792,22.7575,22.6204,22.6204,886350.0
2020-04-28 11:40:00,23.1,23.28,23.05,23.23,1220078.0,22.6204,22.7967,22.5715,22.7477,1220078.0
2020-04-28 11:50:00,23.23,23.28,23.11,23.24,1137448.0,22.7477,22.7967,22.6302,22.7575,1137448.0
2020-04-28 12:00:00,23.25,23.55,23.24,23.55,2450716.0,22.7673,23.0611,22.7575,23.0611,2450716.0
2020-04-28 12:10:00,23.54,23.76,23.51,23.58,2915112.0,23.0513,23.2667,23.0219,23.0905,2915112.0
2020-04-28 12:20:00,23.58,23.68,23.51,23.59,862864.0,23.0905,23.1884,23.0219,23.1002,862864.0
2020-04-28 12:30:00,23.59,23.69,23.57,23.63,734389.0,23.1002,23.1982,23.0807,23.1394,734389.0
2020-04-28 12:40:00,23.63,23.71,23.55,23.66,820654.0,23.1394,23.2178,23.0611,23.1688,820654.0
2020-04-28 12:50:00,23.65,23.99,23.6,23.99,1721929.0,23.159,23.4919,23.11,23.4919,1721929.0
2020-04-28 13:00:00,23.98,24.0,23.82,23.91,1369936.0,23.4821,23.5017,23.3255,23.4136,1369936.0
2020-04-28 13:10:00,23.91,24.0,23.85,23.89,1408467.0,23.4136,23.5017,23.3548,23.394,1408467.0
2020-04-28 13:20:00,23.89,24.08,23.84,24.08,1888132.0,23.394,23.5801,23.3451,23.5801,1888132.0
2020-04-28 13:30:00,24.07,24.08,23.91,23.93,1598454.0,23.5703,23.5801,23.4136,23.4332,1598454.0
2020-04-28 13:40:00,23.93,24.03,23.83,23.99,1214810.0,23.4332,23.5311,23.3353,23.4919,1214810.0
2020-04-28 13:50:00,24.0,24.02,23.84,23.94,1213129.0,23.5017,23.5213,23.3451,23.443,1213129.0
2020-04-28 14:00:00,23.94,24.27,23.93,24.27,2181044.0,23.443,23.7661,23.4332,23.7661,2181044.0
2020-04-28 14:10:00,24.26,24.58,24.25,24.45,3021977.0,23.7563,24.0697,23.7465,23.9424,3021977.0
2020-04-28 14:20:00,24.45,24.78,24.41,24.62,3095646.0,23.9424,24.2655,23.9032,24.1089,3095646.0
2020-04-28 14:30:00,24.62,24.9,24.52,24.53,2571390.0,24.1089,24.383,24.0109,24.0207,2571390.0
2020-04-28 14:40:00,24.53,24.71,24.46,24.67,1736051.0,24.0207,24.197,23.9522,24.1578,1736051.0
2020-04-28 14:50:00,24.67,24.72,24.43,24.46,1627656.0,24.1578,24.2068,23.9228,23.9522,1627656.0
2020-04-28 15:00:00,24.46,24.55,24.33,24.35,1553542.0,23.9522,24.0403,23.8249,23.8445,1553542.0
2020-04-28 15:10:00,24.35,24.45,24.28,24.44,1325566.0,23.8445,23.9424,23.7759,23.9326,1325566.0
2020-04-28 15:20:00,24.45,24.51,24.18,24.38,2247028.0,23.9424,24.0011,23.678,23.8738,2247028.0
2020-04-28 15:30:00,24.38,24.56,24.33,24.44,1747311.0,23.8738,24.0501,23.8249,23.9326,1747311.0
2020-04-28 15:40:00,24.44,24.49,24.24,24.25,1584016.0,23.9326,23.9816,23.7367,23.7465,1584016.0
2020-04-28 15:50:00,24.25,24.4,24.1,24.34,2662326.0,23.7465,23.8934,23.5997,23.8347,2662326.0
2020-04-29 09:30:00,25.69,26.57,25.5,26.08,7824108.0,25.1566,26.0184,24.9706,25.5385,7824108.0
2020-04-29 09:40:00,26.08,26.32,25.72,26.17,3322932.0,25.5385,25.7736,25.186,25.6267,3322932.0
2020-04-29 09:50:00,26.16,26.19,25.9,26.13,2265538.0,25.6169,25.6463,25.3623,25.5875,2265538.0
2020-04-29 10:00:00,26.13,26.41,26.02,26.32,2316928.0,25.5875,25.8617,25.4798,25.7736,2316928.0
2020-04-29 10:10:00,26.31,26.45,26.13,26.45,2041356.0,25.7638,25.9009,25.5875,25.9009,2041356.0
2020-04-29 10:20:00,26.44,26.91,26.42,26.9,3337769.0,25.8911,26.3513,25.8715,26.3415,3337769.0
2020-04-29 10:30:00,26.9,27.09,26.67,26.83,3353278.0,26.3415,26.5276,26.1163,26.273,3353278.0
2020-04-29 10:40:00,26.82,27.07,26.77,27.07,2452111.0,26.2632,26.508,26.2142,26.508,2452111.0
2020-04-29 10:50:00,27.07,27.38,27.01,27.37,2822651.0,26.508,26.8116,26.4492,26.8018,2822651.0
2020-04-29 11:00:00,27.36,27.38,27.06,27.08,2498934.0,26.792,26.8116,26.4982,26.5178,2498934.0
2020-04-29 11:10:00,27.08,27.14,26.97,26.99,1958985.0,26.5178,26.5765,26.4101,26.4297,1958985.0
2020-04-29 11:20:00,26.98,27.1,26.88,26.96,1752986.0,26.4199,26.5374,26.3219,26.4003,1752986.0
2020-04-29 11:30:00,26.97,26.98,26.71,26.85,1576562.0,26.4101,26.4199,26.1555,26.2926,1576562.0
2020-04-29 11:40:00,26.84,26.91,26.58,26.73,1428801.0,26.2828,26.3513,26.0282,26.1751,1428801.0
2020-04-29 11:50:00,26.72,26.94,26.72,26.76,1250227.0,26.1653,26.3807,26.1653,26.2044,1250227.0
2020-04-29 12:00:00,26.77,27.1,26.76,27.01,1414530.0,26.2142,26.5374,26.2044,26.4492,1414530.0
2020-04-29 12:10:00,27.01,27.1,26.99,27.07,1223423.0,26.4492,26.5374,26.4297,26.508,1223423.0
2020-04-29 12:20:00,27.07,27.17,27.03,27.11,960249.0,26.508,26.6059,26.4688,26.5472,960249.0
2020-04-29 12:30:00,27.11,27.17,27.06,27.17,685252.0,26.5472,26.6059,26.4982,26.6059,685252.0
2020-04-29 12:40:00,27.17,27.31,27.12,27.3,1159234.0,26.6059,26.743,26.557,26.7332,1159234.0
2020-04-29 12:50:00,27.29,27.56,27.26,27.41,1893535.0,26.7234,26.9878,26.6941,26.8409,1893535.0
2020-04-29 13:00:00,27.41,27.58,27.32,27.56,1412518.0,26.8409,27.0074,26.7528,26.9878,1412518.0
2020-04-29 13:10:00,27.57,27.6,27.43,27.58,1235033.0,26.9976,27.027,26.8605,27.0074,1235033.0
2020-04-29 13:20:00,27.58,27.58,27.27,27.36,1356062.0,27.0074,27.0074,26.7038,26.792,1356062.0
2020-04-29 13:30:00,27.37,27.38,27.08,27.21,1701060.0,26.8018,26.8116,26.5178,26.6451,1701060.0
2020-04-29 13:40:00,27.21,27.3,26.76,26.84,1773739.0,26.6451,26.7332,26.2044,26.2828,1773739.0
2020-04-29 13:50:00,26.84,26.93,26.62,26.71,1496765.0,26.2828,26.3709,26.0673,26.1555,1496765.0
2020-04-29 14:00:00,26.7,26.89,26.51,26.53,1742514.0,26.1457,26.3317,25.9596,25.9792,1742514.0
2020-04-29 14:10:00,26.53,26.92,26.52,26.84,1458222.0,25.9792,26.3611,25.9694,26.2828,1458222.0
2020-04-29 14:20:00,26.85,27.0,26.85,26.94,967186.0,26.2926,26.4394,26.2926,26.3807,967186.0
2020-04-29 14:30:00,26.95,27.09,26.89,27.06,1104293.0,26.3905,26.5276,26.3317,26.4982,1104293.0
2020-04-29 14:40:00,27.05,27.22,27.01,27.12,1122819.0,26.4884,26.6549,26.4492,26.557,1122819.0
2020-04-29 14:50:00,27.12,27.13,26.92,27.13,1208642.0,26.557,26.5667,26.3611,26.5667,1208642.0
2020-04-29 15:00:00,27.14,27.2,27.1,27.12,842820.0,26.5765,26.6353,26.5374,26.557,842820.0
2020-04-29 15:10:00,27.12,27.13,26.88,26.89,970299.0,26.557,26.5667,26.3219,26.3317,970299.0
2020-04-29 15:20:00,26.89,27.08,26.88,27.04,1070238.0,26.3317,26.5178,26.3219,26.4786,1070238.0
2020-04-29 15:30:00,27.03,27.25,27.03,27.18,1247104.0,26.4688,26.6843,26.4688,26.6157,1247104.0
2020-04-29 15:40:00,27.19,27.23,27.12,27.21,981308.0,26.6255,26.6647,26.557,26.6451,981308.0
2020-04-29 15:50:00,27.22,27.36,27.18,27.32,2626403.0,26.6549,26.792,26.6157,26.7528,2626403.0
2020-04-30 09:30:00,26.7,26.71,25.69,25.93,6531339.0,26.1457,26.1555,25.1566,25.3917,6531339.0
2020-04-30 09:40:00,25.91,26.53,25.88,26.5,3220713.0,25.3721,25.9792,25.3427,25.9498,3220713.0
2020-04-30 09:50:00,26.49,27.04,26.48,26.96,3229763.0,25.94,26.4786,25.9302,26.4003,3229763.0
2020-04-30 10:00:00,26.96,27.23,26.8,26.89,2664410.0,26.4003,26.6647,26.2436,26.3317,2664410.0
2020-04-30 10:10:00,26.9,27.09,26.53,26.64,1664927.0,26.3415,26.5276,25.9792,26.0869,1664927.0
2020-04-30 10:20:00,26.64,26.73,26.31,26.73,1736596.0,26.0869,26.1751,25.7638,26.1751,1736596.0
2020-04-30 10:30:00,26.73,26.84,26.65,26.68,1197408.0,26.1751,26.2828,26.0967,26.1261,1197408.0
2020-04-30 10:40:00,26.68,26.69,26.37,26.42,1384382.0,26.1261,26.1359,25.8225,25.8715,1384382.0
2020-04-30 10:50:00,26.43,26.52,26.26,26.28,1243331.0,25.8813,25.9694,25.7148,25.7344,1243331.0
2020-04-30 11:00:00,26.28,26.38,26.05,26.17,1602510.0,25.7344,25.8323,25.5092,25.6267,1602510.0
2020-04-30 11:10:00,26.18,26.39,26.13,26.17,1323399.0,25.6365,25.8421,25.5875,25.6267,1323399.0
2020-04-30 11:20:00,26.17,26.28,26.06,26.16,1039190.0,25.6267,25.7344,25.519,25.6169,1039190.0
2020-04-30 11:30:00,26.16,26.23,26.1,26.18,748524.0,25.6169,25.6854,25.5581,25.6365,748524.0
2020-04-30 11:40:00,26.19,26.32,26.14,26.14,1112649.0,25.6463,25.7736,25.5973,25.5973,1112649.0
2020-04-30 11:50:00,26.14,26.2,25.83,25.93,1622493.0,25.5973,25.6561,25.2937,25.3917,1622493.0
2020-04-30 12:00:00,25.93,25.94,25.55,25.84,2457615.0,25.3917,25.4015,25.0196,25.3035,2457615.0
2020-04-30 12:10:00,25.84,25.93,25.77,25.82,1066373.0,25.3035,25.3917,25.235,25.2839,1066373.0
2020-04-30 12:20:00,25.83,25.98,25.69,25.9,1183137.0,25.2937,25.4406,25.1566,25.3623,1183137.0
2020-04-30 12:30:00,25.9,25.99,25.72,25.95,1002864.0,25.3623,25.4504,25.186,25.4112,1002864.0
2020-04-30 12:40:00,25.95,26.14,25.91,26.11,1135085.0,25.4112,25.5973,25.3721,25.5679,1135085.0
2020-04-30 12:50:00,26.11,26.24,26.03,26.18,1020360.0,25.5679,25.6952,25.4896,25.6365,1020360.0
2020-04-30 13:00:00,26.17,26.17,25.9,26.07,1100600.0,25.6267,25.6267,25.3623,25.5288,1100600.0
2020-04-30 13:10:00,26.07,26.14,26.0,26.09,575058.0,25.5288,25.5973,25.4602,25.5483,575058.0
2020-04-30 13:20:00,26.09,26.1,25.81,25.82,942135.0,25.5483,25.5581,25.2742,25.2839,942135.0
2020-04-30 13:30:00,25.82,25.88,25.7,25.79,947083.0,25.2839,25.3427,25.1664,25.2546,947083.0
2020-04-30 13:40:00,25.79,25.93,25.73,25.91,640937.0,25.2546,25.3917,25.1958,25.3721,640937.0
2020-04-30 13:50:00,25.91,26.05,25.74,25.8,777580.0,25.3721,25.5092,25.2056,25.2644,777580.0
2020-04-30 14:00:00,25.8,25.86,25.7,25.7,787205.0,25.2644,25.3231,25.1664,25.1664,787205.0
2020-04-30 14:10:00,25.71,25.81,25.5,25.57,1037436.0,25.1762,25.2742,24.9706,25.0391,1037436.0
2020-04-30 14:20:00,25.58,25.71,25.58,25.71,630309.0,25.0489,25.1762,25.0489,25.1762,630309.0
2020-04-30 14:30:00,25.7,25.87,25.7,25.74,807925.0,25.1664,25.3329,25.1664,25.2056,807925.0
2020-04-30 14:40:00,25.74,25.79,25.64,25.7,635326.0,25.2056,25.2546,25.1077,25.1664,635326.0
2020-04-30 14:50:00,25.69,25.75,25.67,25.72,574882.0,25.1566,25.2154,25.1371,25.186,574882.0
2020-04-30 15:00:00,25.73,25.86,25.72,25.8,671734.0,25.1958,25.3231,25.186,25.2644,671734.0
2020-04-30 15:10:00,25.79,25.87,25.75,25.84,587373.0,25.2546,25.3329,25.2154,25.3035,587373.0
2020-04-30 15:20:00,25.84,25.98,25.79,25.92,1070394.0,25.3035,25.4406,25.2546,25.3819,1070394.0
2020-04-30 15:30:00,25.93,25.98,25.87,25.91,872183.0,25.3917,25.4406,25.3329,25.3721,872183.0
2020-04-30 15:40:00,25.91,26.03,25.88,26.0,1164146.0,25.3721,25.4896,25.3427,25.4602,1164146.0
2020-04-30 15:50:00,26.0,26.04,25.9,25.93,2116174.0,25.4602,25.4994,25.3623,25.3917,2116174.0
2020-05-01 09:30:00,24.95,25.4,24.62,25.29,3160067.0,24.432,24.8727,24.1089,24.765,3160067.0
2020-05-01 09:40:00,25.29,25.29,24.66,24.68,2142046.0,24.765,24.765,24.148,24.1676,2142046.0
2020-05-01 09:50:00,24.68,24.79,24.32,24.44,2218602.0,24.1676,24.2753,23.8151,23.9326,2218602.0
2020-05-01 10:00:00,24.44,24.67,24.36,24.49,1797497.0,23.9326,24.1578,23.8543,23.9816,1797497.0
2020-05-01 10:10:00,24.49,24.55,24.23,24.23,1405306.0,23.9816,24.0403,23.727,23.727,1405306.0
2020-05-01 10:20:00,24.23,24.32,24.12,24.28,1462822.0,23.727,23.8151,23.6192,23.7759,1462822.0
2020-05-01 10:30:00,24.29,24.49,24.23,24.42,1235347.0,23.7857,23.9816,23.727,23.913,1235347.0
2020-05-01 10:40:00,24.42,24.55,24.35,24.45,1004208.0,23.913,24.0403,23.8445,23.9424,1004208.0
2020-05-01 10:50:00,24.44,24.54,24.32,24.37,878773.0,23.9326,24.0305,23.8151,23.8641,878773.0
2020-05-01 11:00:00,24.37,24.41,24.28,24.38,827088.0,23.8641,23.9032,23.7759,23.8738,827088.0
2020-05-01 11:10:00,24.38,24.42,24.31,24.31,645168.0,23.8738,23.913,23.8053,23.8053,645168.0
2020-05-01 11:20:00,24.31,24.33,24.17,24.21,719817.0,23.8053,23.8249,23.6682,23.7074,719817.0
2020-05-01 11:30:00,24.21,24.23,24.0,24.01,1238700.0,23.7074,23.727,23.5017,23.5115,1238700.0
2020-05-01 11:40:00,24.0,24.02,23.72,23.77,2021045.0,23.5017,23.5213,23.2275,23.2765,2021045.0
2020-05-01 11:50:00,23.77,24.0,23.76,23.99,1078720.0,23.2765,23.5017,23.2667,23.4919,1078720.0
2020-05-01 12:00:00,24.0,24.0,23.87,23.89,884652.0,23.5017,23.5017,23.3744,23.394,884652.0
2020-05-01 12:10:00,23.9,24.15,23.88,24.03,980981.0,23.4038,23.6486,23.3842,23.5311,980981.0
2020-05-01 12:20:00,24.03,24.07,23.89,23.96,737562.0,23.5311,23.5703,23.394,23.4626,737562.0
2020-05-01 12:30:00,23.96,23.97,23.88,23.89,692210.0,23.4626,23.4724,23.3842,23.394,692210.0
2020-05-01 12:40:00,23.89,23.9,23.78,23.87,938126.0,23.394,23.4038,23.2863,23.3744,938126.0
2020-05-01 12:50:00,23.87,23.97,23.86,23.94,596440.0,23.3744,23.4724,23.3646,23.443,596440.0
2020-05-01 13:00:00,23.94,24.07,23.93,23.96,651356.0,23.443,23.5703,23.4332,23.4626,651356.0
2020-05-01 13:10:00,23.96,24.12,23.95,24.12,634766.0,23.4626,23.6192,23.4528,23.6192,634766.0
2020-05-01 13:20:00,24.12,24.23,24.06,24.21,911091.0,23.6192,23.727,23.5605,23.7074,911091.0
2020-05-01 13:30:00,24.22,24.27,24.08,24.08,900699.0,23.7172,23.7661,23.5801,23.5801,900699.0
2020-05-01 13:40:00,24.08,24.1,23.96,23.99,882824.0,23.5801,23.5997,23.4626,23.4919,882824.0
2020-05-01 13:50:00,23.98,24.05,23.95,24.04,597361.0,23.4821,23.5507,23.4528,23.5409,597361.0
2020-05-01 14:00:00,24.03,24.1,24.0,24.05,495485.0,23.5311,23.5997,23.5017,23.5507,495485.0
2020-05-01 14:10:00,24.04,24.09,24.01,24.03,477248.0,23.5409,23.5899,23.5115,23.5311,477248.0
2020-05-01 14:20:00,24.03,24.15,24.01,24.14,624260.0,23.5311,23.6486,23.5115,23.6388,624260.0
2020-05-01 14:30:00,24.14,24.22,24.11,24.2,598844.0,23.6388,23.7172,23.6094,23.6976,598844.0
2020-05-01 14:40:00,24.2,24.38,24.19,24.33,1022748.0,23.6976,23.8738,23.6878,23.8249,1022748.0
2020-05-01 14:50:00,24.33,24.33,24.16,24.17,866434.0,23.8249,23.8249,23.6584,23.6682,866434.0
2020-05-01 15:00:00,24.17,24.2,24.1,24.14,544223.0,23.6682,23.6976,23.5997,23.6388,544223.0
2020-05-01 15:10:00,24.15,24.24,24.11,24.18,596500.0,23.6486,23.7367,23.6094,23.678,596500.0
2020-05-01 15:20:00,24.18,24.24,24.12,24.13,496798.0,23.678,23.7367,23.6192,23.629,496798.0
2020-05-01 15:30:00,24.14,24.14,24.0,24.05,913756.0,23.6388,23.6388,23.5017,23.5507,913756.0
2020-05-01 15:40:00,24.05,24.1,24.01,24.05,783465.0,23.5507,23.5997,23.5115,23.5507,783465.0
2020-05-01 15:50:00,24.05,24.13,24.0,24.13,1333614.0,23.5507,23.629,23.5017,23.629,1333614.0
2020-05-04 09:30:00,21.19,21.57,20.5,21.51,15540855.0,20.7501,21.1222,20.0744,21.0634,15540855.0
2020-05-04 09:40:00,21.52,22.35,21.38,22.12,7583910.0,21.0732,21.886,20.9361,21.6608,7583910.0
2020-05-04 09:50:00,22.12,22.18,21.8,22.05,3962449.0,21.6608,21.7195,21.3474,21.5922,3962449.0
2020-05-04 10:00:00,22.05,22.28,22.0,22.0,2833823.0,21.5922,21.8174,21.5433,21.5433,2833823.0
2020-05-04 10:10:00,22.01,22.67,22.0,22.49,3721068.0,21.553,22.1993,21.5433,22.0231,3721068.0
2020-05-04 10:20:00,22.49,22.5,22.01,22.17,3193096.0,22.0231,22.0329,21.553,21.7097,3193096.0
2020-05-04 10:30:00,22.18,22.18,21.71,22.0,4013559.0,21.7195,21.7195,21.2593,21.5433,4013559.0
2020-05-04 10:40:00,22.0,22.09,21.86,21.97,2167505.0,21.5433,21.6314,21.4062,21.5139,2167505.0
2020-05-04 10:50:00,21.97,22.02,21.8,21.84,1427499.0,21.5139,21.5628,21.3474,21.3866,1427499.0
2020-05-04 11:00:00,21.84,22.02,21.74,21.92,1832984.0,21.3866,21.5628,21.2887,21.4649,1832984.0
2020-05-04 11:10:00,21.92,22.09,21.91,22.07,1389232.0,21.4649,21.6314,21.4551,21.6118,1389232.0
2020-05-04 11:20:00,22.07,22.14,21.9,21.96,1281430.0,21.6118,21.6803,21.4453,21.5041,1281430.0
2020-05-04 11:30:00,21.96,22.08,21.9,22.07,1077360.0,21.5041,21.6216,21.4453,21.6118,1077360.0
2020-05-04 11:40:00,22.07,22.21,22.0,22.07,1499857.0,21.6118,21.7489,21.5433,21.6118,1499857.0
2020-05-04 11:50:00,22.07,22.1,22.01,22.01,630308.0,21.6118,21.6412,21.553,21.553,630308.0
2020-05-04 12:00:00,22.01,22.03,21.86,21.93,1507141.0,21.553,21.5726,21.4062,21.4747,1507141.0
2020-05-04 12:10:00,21.93,21.96,21.83,21.88,971418.0,21.4747,21.5041,21.3768,21.4257,971418.0
2020-05-04 12:20:00,21.88,22.01,21.87,21.91,913397.0,21.4257,21.553,21.416,21.4551,913397.0
2020-05-04 12:30:00,21.91,21.96,21.85,21.9,818488.0,21.4551,21.5041,21.3964,21.4453,818488.0
2020-05-04 12:40:00,21.9,22.01,21.89,21.92,871025.0,21.4453,21.553,21.4355,21.4649,871025.0
2020-05-04 12:50:00,21.92,22.13,21.9,22.09,1110147.0,21.4649,21.6706,21.4453,21.6314,1110147.0
2020-05-04 13:00:00,22.09,22.12,22.01,22.06,810414.0,21.6314,21.6608,21.553,21.602,810414.0
2020-05-04 13:10:00,22.05,22.06,21.9,21.91,882543.0,21.5922,21.602,21.4453,21.4551,882543.0
2020-05-04 13:20:00,21.91,22.0,21.9,21.98,615622.0,21.4551,21.5433,21.4453,21.5237,615622.0
2020-05-04 13:30:00,21.98,22.01,21.91,21.92,788315.0,21.5237,21.553,21.4551,21.4649,788315.0
2020-05-04 13:40:00,21.91,22.04,21.85,22.04,1100496.0,21.4551,21.5824,21.3964,21.5824,1100496.0
2020-05-04 13:50:00,22.04,22.04,21.86,21.88,801916.0,21.5824,21.5824,21.4062,21.4257,801916.0
2020-05-04 14:00:00,21.89,21.94,21.85,21.9,688272.0,21.4355,21.4845,21.3964,21.4453,688272.0
2020-05-04 14:10:00,21.91,21.99,21.9,21.94,606675.0,21.4551,21.5335,21.4453,21.4845,606675.0
2020-05-04 14:20:00,21.94,21.98,21.92,21.94,587101.0,21.4845,21.5237,21.4649,21.4845,587101.0
2020-05-04 14:30:00,21.94,21.96,21.9,21.92,732389.0,21.4845,21.5041,21.4453,21.4649,732389.0
2020-05-04 14:40:00,21.92,21.96,21.9,21.94,784608.0,21.4649,21.5041,21.4453,21.4845,784608.0
2020-05-04 14:50:00,21.94,22.4,21.93,22.35,1510540.0,21.4845,21.935,21.4747,21.886,1510540.0
2020-05-04 15:00:00,22.36,22.54,22.26,22.48,2269496.0,21.8958,22.072,21.7979,22.0133,2269496.0
2020-05-04 15:10:00,22.49,22.64,22.38,22.39,1900034.0,22.0231,22.17,21.9154,21.9252,1900034.0
2020-05-04 15:20:00,22.39,22.49,22.3,22.46,1468281.0,21.9252,22.0231,21.837,21.9937,1468281.0
2020-05-04 15:30:00,22.47,22.73,22.44,22.63,2158394.0,22.0035,22.2581,21.9741,22.1602,2158394.0
2020-05-04 15:40:00,22.63,22.79,22.62,22.71,1936182.0,22.1602,22.3169,22.1504,22.2385,1936182.0
2020-05-04 15:50:00,22.7,22.71,22.53,22.6,2448502.0,22.2287,22.2385,22.0623,22.1308,2448502.0
2020-05-05 09:30:00,23.02,23.5,22.95,23.07,3863339.0,22.5421,23.0121,22.4735,22.591,3863339.0
2020-05-05 09:40:00,23.07,23.09,22.8,22.87,2037457.0,22.591,22.6106,22.3266,22.3952,2037457.0
2020-05-05 09:50:00,22.87,23.08,22.82,23.02,1684252.0,22.3952,22.6008,22.3462,22.5421,1684252.0
2020-05-05 10:00:00,23.01,23.08,22.92,22.96,1404089.0,22.5323,22.6008,22.4442,22.4833,1404089.0
2020-05-05 10:10:00,22.96,22.97,22.51,22.58,1785761.0,22.4833,22.4931,22.0427,22.1112,1785761.0
2020-05-05 10:20:00,22.59,22.63,22.11,22.22,2353772.0,22.121,22.1602,21.651,21.7587,2353772.0
2020-05-05 10:30:00,22.22,22.4,22.2,22.24,1288624.0,21.7587,21.935,21.7391,21.7783,1288624.0
2020-05-05 10:40:00,22.25,22.28,21.96,21.98,2450077.0,21.7881,21.8174,21.5041,21.5237,2450077.0
2020-05-05 10:50:00,21.98,22.2,21.9,22.1,1839669.0,21.5237,21.7391,21.4453,21.6412,1839669.0
2020-05-05 11:00:00,22.11,22.3,22.09,22.16,1263508.0,21.651,21.837,21.6314,21.6999,1263508.0
2020-05-05 11:10:00,22.16,22.17,21.95,22.04,1540938.0,21.6999,21.7097,21.4943,21.5824,1540938.0
2020-05-05 11:20:00,22.04,22.17,21.97,22.14,1229158.0,21.5824,21.7097,21.5139,21.6803,1229158.0
2020-05-05 11:30:00,22.15,22.53,22.14,22.34,2025035.0,21.6901,22.0623,21.6803,21.8762,2025035.0
2020-05-05 11:40:00,22.34,22.49,22.33,22.37,904695.0,21.8762,22.0231,21.8664,21.9056,904695.0
2020-05-05 11:50:00,22.38,22.41,22.26,22.31,839248.0,21.9154,21.9447,21.7979,21.8468,839248.0
2020-05-05 12:00:00,22.31,22.31,22.15,22.15,721576.0,21.8468,21.8468,21.6901,21.6901,721576.0
2020-05-05 12:10:00,22.16,22.31,22.15,22.22,590358.0,21.6999,21.8468,21.6901,21.7587,590358.0
2020-05-05 12:20:00,22.21,22.28,22.14,22.18,546759.0,21.7489,21.8174,21.6803,21.7195,546759.0
2020-05-05 12:30:00,22.19,22.24,22.09,22.1,982792.0,21.7293,21.7783,21.6314,21.6412,982792.0
2020-05-05 12:40:00,22.09,22.17,22.06,22.07,769870.0,21.6314,21.7097,21.602,21.6118,769870.0
2020-05-05 12:50:00,22.07,22.11,22.03,22.08,629084.0,21.6118,21.651,21.5726,21.6216,629084.0
2020-05-05 13:00:00,22.07,22.17,22.06,22.14,496871.0,21.6118,21.7097,21.602,21.6803,496871.0
2020-05-05 13:10:00,22.14,22.17,22.05,22.14,466532.0,21.6803,21.7097,21.5922,21.6803,466532.0
2020-05-05 13:20:00,22.14,22.16,22.08,22.14,423768.0,21.6803,21.6999,21.6216,21.6803,423768.0
2020-05-05 13:30:00,22.15,22.17,22.05,22.07,524643.0,21.6901,21.7097,21.5922,21.6118,524643.0
2020-05-05 13:40:00,22.07,22.1,22.05,22.06,429263.0,21.6118,21.6412,21.5922,21.602,429263.0
2020-05-05 13:50:00,22.06,22.12,22.02,22.04,693871.0,21.602,21.6608,21.5628,21.5824,693871.0
2020-05-05 14:00:00,22.04,22.05,22.02,22.04,408703.0,21.5824,21.5922,21.5628,21.5824,408703.0
2020-05-05 14:10:00,22.04,22.06,22.01,22.02,485356.0,21.5824,21.602,21.553,21.5628,485356.0
2020-05-05 14:20:00,22.03,22.1,22.01,22.05,442888.0,21.5726,21.6412,21.553,21.5922,442888.0
2020-05-05 14:30:00,22.05,22.06,22.0,22.02,589458.0,21.5922,21.602,21.5433,21.5628,589458.0
2020-05-05 14:40:00,22.01,22.1,21.92,22.1,1369659.0,21.553,21.6412,21.4649,21.6412,1369659.0
2020-05-05 14:50:00,22.1,22.13,22.02,22.04,683379.0,21.6412,21.6706,21.5628,21.5824,683379.0
2020-05-05 15:00:00,22.04,22.04,21.95,21.99,576287.0,21.5824,21.5824,21.4943,21.5335,576287.0
2020-05-05 15:10:00,21.98,21.99,21.71,21.71,1257348.0,21.5237,21.5335,21.2593,21.2593,1257348.0
2020-05-05 15:20:00,21.71,21.84,21.65,21.69,1411080.0,21.2593,21.3866,21.2005,21.2397,1411080.0
2020-05-05 15:30:00,21.69,21.79,21.51,21.6,1541982.0,21.2397,21.3376,21.0634,21.1516,1541982.0
2020-05-05 15:40:00,21.6,21.76,21.58,21.73,1607705.0,21.1516,21.3082,21.132,21.2789,1607705.0
2020-05-05 15:50:00,21.74,21.84,21.68,21.71,2231525.0,21.2887,21.3866,21.2299,21.2593,2231525.0
2020-05-06 09:30:00,21.76,22.1,21.7,21.78,3164424.0,21.3082,21.6412,21.2495,21.3278,3164424.0
2020-05-06 09:40:00,21.79,21.85,21.33,21.49,3164517.0,21.3376,21.3964,20.8872,21.0438,3164517.0
2020-05-06 09:50:00,21.49,21.62,21.02,21.2,3071713.0,21.0438,21.1711,20.5836,20.7599,3071713.0
2020-05-06 10:00:00,21.2,21.32,21.06,21.08,1724846.0,20.7599,20.8774,20.6228,20.6424,1724846.0
2020-05-06 10:10:00,21.08,21.18,20.94,21.11,2580781.0,20.6424,20.7403,20.5053,20.6717,2580781.0
2020-05-06 10:20:00,21.13,21.37,21.08,21.3,1590686.0,20.6913,20.9263,20.6424,20.8578,1590686.0
2020-05-06 10:30:00,21.3,21.47,21.2,21.23,1440614.0,20.8578,21.0243,20.7599,20.7892,1440614.0
2020-05-06 10:40:00,21.23,21.39,21.16,21.21,1251305.0,20.7892,20.9459,20.7207,20.7697,1251305.0
2020-05-06 10:50:00,21.21,21.27,21.08,21.14,1049012.0,20.7697,20.8284,20.6424,20.7011,1049012.0
2020-05-06 11:00:00,21.13,21.19,21.05,21.18,930524.0,20.6913,20.7501,20.613,20.7403,930524.0
2020-05-06 11:10:00,21.18,21.22,20.97,21.01,1686702.0,20.7403,20.7794,20.5346,20.5738,1686702.0
2020-05-06 11:20:00,21.02,21.06,20.9,21.0,1301740.0,20.5836,20.6228,20.4661,20.564,1301740.0
2020-05-06 11:30:00,20.99,21.04,20.95,21.02,1029215.0,20.5542,20.6032,20.5151,20.5836,1029215.0
2020-05-06 11:40:00,21.01,21.08,20.91,20.94,1030365.0,20.5738,20.6424,20.4759,20.5053,1030365.0
2020-05-06 11:50:00,20.94,20.98,20.86,20.92,1264800.0,20.5053,20.5444,20.4269,20.4857,1264800.0
2020-05-06 12:00:00,20.91,20.94,20.8,20.82,880453.0,20.4759,20.5053,20.3682,20.3878,880453.0
2020-05-06 12:10:00,20.83,20.88,20.75,20.85,1370903.0,20.3975,20.4465,20.3192,20.4171,1370903.0
2020-05-06 12:20:00,20.85,20.93,20.8,20.92,871948.0,20.4171,20.4955,20.3682,20.4857,871948.0
2020-05-06 12:30:00,20.92,20.99,20.86,20.96,893265.0,20.4857,20.5542,20.4269,20.5248,893265.0
2020-05-06 12:40:00,20.95,21.16,20.93,21.08,1049075.0,20.5151,20.7207,20.4955,20.6424,1049075.0
2020-05-06 12:50:00,21.09,21.19,21.02,21.03,918212.0,20.6521,20.7501,20.5836,20.5934,918212.0
2020-05-06 13:00:00,21.04,21.06,20.94,21.03,1024485.0,20.6032,20.6228,20.5053,20.5934,1024485.0
2020-05-06 13:10:00,21.04,21.05,20.96,21.01,485390.0,20.6032,20.613,20.5248,20.5738,485390.0
2020-05-06 13:20:00,21.01,21.07,20.91,21.04,734058.0,20.5738,20.6326,20.4759,20.6032,734058.0
2020-05-06 13:30:00,21.04,21.14,21.03,21.09,595555.0,20.6032,20.7011,20.5934,20.6521,595555.0
2020-05-06 13:40:00,21.09,21.1,21.03,21.07,424326.0,20.6521,20.6619,20.5934,20.6326,424326.0
2020-05-06 13:50:00,21.07,21.21,21.06,21.16,809243.0,20.6326,20.7697,20.6228,20.7207,809243.0
2020-05-06 14:00:00,21.16,21.16,21.04,21.1,687872.0,20.7207,20.7207,20.6032,20.6619,687872.0
2020-05-06 14:10:00,21.1,21.11,20.99,21.05,712644.0,20.6619,20.6717,20.5542,20.613,712644.0
2020-05-06 14:20:00,21.05,21.07,20.96,20.97,806266.0,20.613,20.6326,20.5248,20.5346,806266.0
2020-05-06 14:30:00,20.97,21.01,20.95,21.0,596227.0,20.5346,20.5738,20.5151,20.564,596227.0
2020-05-06 14:40:00,21.0,21.06,20.96,21.02,480247.0,20.564,20.6228,20.5248,20.5836,480247.0
2020-05-06 14:50:00,21.02,21.08,20.97,21.05,670683.0,20.5836,20.6424,20.5346,20.613,670683.0
2020-05-06 15:00:00,21.04,21.07,20.99,21.01,494943.0,20.6032,20.6326,20.5542,20.5738,494943.0
2020-05-06 15:10:00,21.01,21.04,20.95,20.99,683524.0,20.5738,20.6032,20.5151,20.5542,683524.0
2020-05-06 15:20:00,21.0,21.03,20.89,20.95,1074339.0,20.564,20.5934,20.4563,20.5151,1074339.0
2020-05-06 15:30:00,20.94,20.94,20.82,20.87,1174375.0,20.5053,20.5053,20.3878,20.4367,1174375.0
2020-05-06 15:40:00,20.88,20.97,20.81,20.92,1454635.0,20.4465,20.5346,20.378,20.4857,1454635.0
2020-05-06 15:50:00,20.92,21.06,20.88,21.01,2416186.0,20.4857,20.6228,20.4465,20.5738,2416186.0
2020-05-07 09:30:00,21.07,21.71,21.02,21.54,3390814.0,20.6326,21.2593,20.5836,21.0928,3390814.0
2020-05-07 09:40:00,21.54,21.64,21.32,21.59,1762720.0,21.0928,21.1907,20.8774,21.1418,1762720.0
2020-05-07 09:50:00,21.59,21.68,21.45,21.66,1386995.0,21.1418,21.2299,21.0047,21.2103,1386995.0
2020-05-07 10:00:00,21.65,21.95,21.64,21.85,2340070.0,21.2005,21.4943,21.1907,21.3964,2340070.0
2020-05-07 10:10:00,21.85,21.92,21.61,21.68,1560591.0,21.3964,21.4649,21.1614,21.2299,1560591.0
2020-05-07 10:20:00,21.69,21.85,21.62,21.77,702497.0,21.2397,21.3964,21.1711,21.318,702497.0
2020-05-07 10:30:00,21.77,22.08,21.76,22.03,1551752.0,21.318,21.6216,21.3082,21.5726,1551752.0
2020-05-07 10:40:00,22.03,22.23,22.0,22.06,1996833.0,21.5726,21.7685,21.5433,21.602,1996833.0
2020-05-07 10:50:00,22.07,22.14,21.88,21.97,1184685.0,21.6118,21.6803,21.4257,21.5139,1184685.0
2020-05-07 11:00:00,21.97,22.05,21.89,21.9,787742.0,21.5139,21.5922,21.4355,21.4453,787742.0
2020-05-07 11:10:00,21.9,22.09,21.89,22.07,744406.0,21.4453,21.6314,21.4355,21.6118,744406.0
2020-05-07 11:20:00,22.07,22.07,21.91,22.05,735582.0,21.6118,21.6118,21.4551,21.5922,735582.0
2020-05-07 11:30:00,22.05,22.1,22.04,22.07,676841.0,21.5922,21.6412,21.5824,21.6118,676841.0
2020-05-07 11:40:00,22.07,22.2,22.07,22.12,836230.0,21.6118,21.7391,21.6118,21.6608,836230.0
2020-05-07 11:50:00,22.12,22.34,22.11,22.32,1042407.0,21.6608,21.8762,21.651,21.8566,1042407.0
2020-05-07 12:00:00,22.33,22.4,22.2,22.2,1156453.0,21.8664,21.935,21.7391,21.7391,1156453.0
2020-05-07 12:10:00,22.2,22.33,22.16,22.33,946995.0,21.7391,21.8664,21.6999,21.8664,946995.0
2020-05-07 12:20:00,22.33,22.46,22.26,22.44,1234790.0,21.8664,21.9937,21.7979,21.9741,1234790.0
2020-05-07 12:30:00,22.44,22.5,22.33,22.35,1170147.0,21.9741,22.0329,21.8664,21.886,1170147.0
2020-05-07 12:40:00,22.35,22.35,21.9,21.93,2456333.0,21.886,21.886,21.4453,21.4747,2456333.0
2020-05-07 12:50:00,21.93,22.19,21.91,22.15,1274716.0,21.4747,21.7293,21.4551,21.6901,1274716.0
2020-05-07 13:00:00,22.14,22.19,22.01,22.05,812907.0,21.6803,21.7293,21.553,21.5922,812907.0
2020-05-07 13:10:00,22.06,22.1,21.99,22.0,772185.0,21.602,21.6412,21.5335,21.5433,772185.0
2020-05-07 13:20:00,21.99,22.0,21.85,21.96,964089.0,21.5335,21.5433,21.3964,21.5041,964089.0
2020-05-07 13:30:00,21.96,22.06,21.94,22.03,756174.0,21.5041,21.602,21.4845,21.5726,756174.0
2020-05-07 13:40:00,22.03,22.15,21.99,22.1,686119.0,21.5726,21.6901,21.5335,21.6412,686119.0
2020-05-07 13:50:00,22.12,22.16,22.01,22.1,515971.0,21.6608,21.6999,21.553,21.6412,515971.0
2020-05-07 14:00:00,22.1,22.12,21.95,22.05,598637.0,21.6412,21.6608,21.4943,21.5922,598637.0
2020-05-07 14:10:00,22.06,22.08,21.98,22.02,367274.0,21.602,21.6216,21.5237,21.5628,367274.0
2020-05-07 14:20:00,22.02,22.02,21.81,21.86,950602.0,21.5628,21.5628,21.3572,21.4062,950602.0
2020-05-07 14:30:00,21.87,21.89,21.71,21.77,1061034.0,21.416,21.4355,21.2593,21.318,1061034.0
2020-05-07 14:40:00,21.77,21.78,21.53,21.59,1197110.0,21.318,21.3278,21.083,21.1418,1197110.0
2020-05-07 14:50:00,21.59,21.61,21.48,21.52,1109095.0,21.1418,21.1614,21.0341,21.0732,1109095.0
2020-05-07 15:00:00,21.51,21.54,21.41,21.48,910655.0,21.0634,21.0928,20.9655,21.0341,910655.0
2020-05-07 15:10:00,21.48,21.56,21.45,21.56,857066.0,21.0341,21.1124,21.0047,21.1124,857066.0
2020-05-07 15:20:00,21.55,21.59,21.49,21.57,581431.0,21.1026,21.1418,21.0438,21.1222,581431.0
2020-05-07 15:30:00,21.58,21.6,21.46,21.46,691334.0,21.132,21.1516,21.0145,21.0145,691334.0
2020-05-07 15:40:00,21.46,21.55,21.42,21.52,802856.0,21.0145,21.1026,20.9753,21.0732,802856.0
2020-05-07 15:50:00,21.52,21.68,21.52,21.67,1589902.0,21.0732,21.2299,21.0732,21.2201,1589902.0
2020-05-08 09:30:00,22.4,22.68,22.05,22.33,3440033.0,21.935,22.2091,21.5922,21.8664,3440033.0
2020-05-08 09:40:00,22.33,22.78,22.28,22.78,2378546.0,21.8664,22.3071,21.8174,22.3071,2378546.0
2020-05-08 09:50:00,22.78,22.89,22.73,22.81,2160309.0,22.3071,22.4148,22.2581,22.3364,2160309.0
2020-05-08 10:00:00,22.81,22.92,22.69,22.8,1628972.0,22.3364,22.4442,22.2189,22.3266,1628972.0
2020-05-08 10:10:00,22.8,22.86,22.52,22.55,1432982.0,22.3266,22.3854,22.0525,22.0818,1432982.0
2020-05-08 10:20:00,22.54,22.62,22.36,22.38,1593305.0,22.072,22.1504,21.8958,21.9154,1593305.0
2020-05-08 10:30:00,22.38,22.51,22.34,22.51,1266636.0,21.9154,22.0427,21.8762,22.0427,1266636.0
2020-05-08 10:40:00,22.5,22.53,22.18,22.33,1432295.0,22.0329,22.0623,21.7195,21.8664,1432295.0
2020-05-08 10:50:00,22.32,22.41,22.26,22.36,941136.0,21.8566,21.9447,21.7979,21.8958,941136.0
2020-05-08 11:00:00,22.36,22.46,22.31,22.41,646964.0,21.8958,21.9937,21.8468,21.9447,646964.0
2020-05-08 11:10:00,22.41,22.55,22.4,22.49,921868.0,21.9447,22.0818,21.935,22.0231,921868.0
2020-05-08 11:20:00,22.49,22.62,22.48,22.54,937089.0,22.0231,22.1504,22.0133,22.072,937089.0
2020-05-08 11:30:00,22.54,22.58,22.38,22.47,885752.0,22.072,22.1112,21.9154,22.0035,885752.0
2020-05-08 11:40:00,22.46,22.47,22.3,22.36,650606.0,21.9937,22.0035,21.837,21.8958,650606.0
2020-05-08 11:50:00,22.35,22.43,22.32,22.39,587053.0,21.886,21.9643,21.8566,21.9252,587053.0
2020-05-08 12:00:00,22.4,22.42,22.35,22.38,431124.0,21.935,21.9545,21.886,21.9154,431124.0
2020-05-08 12:10:00,22.39,22.47,22.34,22.35,633423.0,21.9252,22.0035,21.8762,21.886,633423.0
2020-05-08 12:20:00,22.35,22.37,22.26,22.31,557686.0,21.886,21.9056,21.7979,21.8468,557686.0
2020-05-08 12:30:00,22.3,22.44,22.3,22.41,597642.0,21.837,21.9741,21.837,21.9447,597642.0
2020-05-08 12:40:00,22.42,22.43,22.29,22.32,527652.0,21.9545,21.9643,21.8272,21.8566,527652.0
2020-05-08 12:50:00,22.31,22.38,22.3,22.35,333888.0,21.8468,21.9154,21.837,21.886,333888.0
2020-05-08 13:00:00,22.35,22.38,22.31,22.32,353350.0,21.886,21.9154,21.8468,21.8566,353350.0
2020-05-08 13:10:00,22.33,22.37,22.29,22.32,533417.0,21.8664,21.9056,21.8272,21.8566,533417.0
2020-05-08 13:20:00,22.33,22.44,22.32,22.39,647488.0,21.8664,21.9741,21.8566,21.9252,647488.0
2020-05-08 13:30:00,22.4,22.42,22.36,22.4,414227.0,21.935,21.9545,21.8958,21.935,414227.0
2020-05-08 13:40:00,22.41,22.45,22.31,22.35,548951.0,21.9447,21.9839,21.8468,21.886,548951.0
2020-05-08 13:50:00,22.35,22.41,22.34,22.4,449240.0,21.886,21.9447,21.8762,21.935,449240.0
2020-05-08 14:00:00,22.4,22.41,22.34,22.37,597051.0,21.935,21.9447,21.8762,21.9056,597051.0
2020-05-08 14:10:00,22.36,22.52,22.35,22.5,779956.0,21.8958,22.0525,21.886,22.0329,779956.0
2020-05-08 14:20:00,22.49,22.53,22.42,22.44,655195.0,22.0231,22.0623,21.9545,21.9741,655195.0
2020-05-08 14:30:00,22.44,22.5,22.37,22.39,486195.0,21.9741,22.0329,21.9056,21.9252,486195.0
2020-05-08 14:40:00,22.39,22.48,22.38,22.44,437951.0,21.9252,22.0133,21.9154,21.9741,437951.0
2020-05-08 14:50:00,22.44,22.47,22.39,22.46,397045.0,21.9741,22.0035,21.9252,21.9937,397045.0
2020-05-08 15:00:00,22.46,22.59,22.45,22.53,907340.0,21.9937,22.121,21.9839,22.0623,907340.0
2020-05-08 15:10:00,22.52,22.62,22.51,22.61,803507.0,22.0525,22.1504,22.0427,22.1406,803507.0
2020-05-08 15:20:00,22.61,22.72,22.6,22.7,1084034.0,22.1406,22.2483,22.1308,22.2287,1084034.0
2020-05-08 15:30:00,22.7,22.74,22.63,22.66,1084917.0,22.2287,22.2679,22.1602,22.1896,1084917.0
2020-05-08 15:40:00,22.67,22.71,22.65,22.68,849611.0,22.1993,22.2385,22.1798,22.2091,849611.0
2020-05-08 15:50:00,22.69,22.74,22.65,22.71,2132515.0,22.2189,22.2679,22.1798,22.2385,2132515.0
2020-05-11 09:30:00,22.1,22.31,21.55,21.66,3945549.0,21.6412,21.8468,21.1026,21.2103,3945549.0
2020-05-11 09:40:00,21.64,21.94,21.6,21.75,1942976.0,21.1907,21.4845,21.1516,21.2984,1942976.0
2020-05-11 09:50:00,21.74,21.82,21.64,21.79,1221083.0,21.2887,21.367,21.1907,21.3376,1221083.0
2020-05-11 10:00:00,21.79,21.9,21.7,21.7,1145285.0,21.3376,21.4453,21.2495,21.2495,1145285.0
2020-05-11 10:10:00,21.71,21.78,21.58,21.69,1473288.0,21.2593,21.3278,21.132,21.2397,1473288.0
2020-05-11 10:20:00,21.7,21.84,21.66,21.8,892678.0,21.2495,21.3866,21.2103,21.3474,892678.0
2020-05-11 10:30:00,21.8,21.99,21.74,21.86,1172348.0,21.3474,21.5335,21.2887,21.4062,1172348.0
2020-05-11 10:40:00,21.86,21.9,21.73,21.8,763058.0,21.4062,21.4453,21.2789,21.3474,763058.0
2020-05-11 10:50:00,21.81,21.95,21.73,21.79,780719.0,21.3572,21.4943,21.2789,21.3376,780719.0
2020-05-11 11:00:00,21.79,21.92,21.78,21.88,570868.0,21.3376,21.4649,21.3278,21.4257,570868.0
2020-05-11 11:10:00,21.88,21.93,21.82,21.89,518296.0,21.4257,21.4747,21.367,21.4355,518296.0
2020-05-11 11:20:00,21.89,21.89,21.78,21.87,669523.0,21.4355,21.4355,21.3278,21.416,669523.0
2020-05-11 11:30:00,21.88,21.99,21.86,21.96,845488.0,21.4257,21.5335,21.4062,21.5041,845488.0
2020-05-11 11:40:00,21.95,22.1,21.94,22.06,1109484.0,21.4943,21.6412,21.4845,21.602,1109484.0
2020-05-11 11:50:00,22.06,22.21,22.06,22.12,1034814.0,21.602,21.7489,21.602,21.6608,1034814.0
2020-05-11 12:00:00,22.12,22.24,22.12,22.19,928928.0,21.6608,21.7783,21.6608,21.7293,928928.0
2020-05-11 12:10:00,22.2,22.38,22.16,22.37,1159941.0,21.7391,21.9154,21.6999,21.9056,1159941.0
2020-05-11 12:20:00,22.37,22.47,22.33,22.35,1537201.0,21.9056,22.0035,21.8664,21.886,1537201.0
2020-05-11 12:30:00,22.35,22.47,22.34,22.46,700575.0,21.886,22.0035,21.8762,21.9937,700575.0
2020-05-11 12:40:00,22.46,22.51,22.26,22.26,954489.0,21.9937,22.0427,21.7979,21.7979,954489.0
2020-05-11 12:50:00,22.27,22.38,22.23,22.3,824999.0,21.8076,21.9154,21.7685,21.837,824999.0
2020-05-11 13:00:00,22.3,22.38,22.25,22.37,629538.0,21.837,21.9154,21.7881,21.9056,629538.0
2020-05-11 13:10:00,22.37,22.37,22.21,22.29,568575.0,21.9056,21.9056,21.7489,21.8272,568575.0
2020-05-11 13:20:00,22.29,22.34,22.26,22.3,376825.0,21.8272,21.8762,21.7979,21.837,376825.0
2020-05-11 13:30:00,22.3,22.33,22.17,22.22,520748.0,21.837,21.8664,21.7097,21.7587,520748.0
2020-05-11 13:40:00,22.23,22.25,22.12,22.21,496428.0,21.7685,21.7881,21.6608,21.7489,496428.0
2020-05-11 13:50:00,22.22,22.27,22.2,22.23,360710.0,21.7587,21.8076,21.7391,21.7685,360710.0
2020-05-11 14:00:00,22.23,22.25,22.09,22.13,808757.0,21.7685,21.7881,21.6314,21.6706,808757.0
2020-05-11 14:10:00,22.14,22.21,22.09,22.18,503006.0,21.6803,21.7489,21.6314,21.7195,503006.0
2020-05-11 14:20:00,22.17,22.18,22.06,22.1,585740.0,21.7097,21.7195,21.602,21.6412,585740.0
2020-05-11 14:30:00,22.11,22.2,22.1,22.17,392581.0,21.651,21.7391,21.6412,21.7097,392581.0
2020-05-11 14:40:00,22.17,22.19,22.12,22.16,363841.0,21.7097,21.7293,21.6608,21.6999,363841.0
2020-05-11 14:50:00,22.17,22.19,22.06,22.11,425460.0,21.7097,21.7293,21.602,21.651,425460.0
2020-05-11 15:00:00,22.11,22.15,22.05,22.05,456414.0,21.651,21.6901,21.5922,21.5922,456414.0
2020-05-11 15:10:00,22.05,22.08,22.0,22.03,574956.0,21.5922,21.6216,21.5433,21.5726,574956.0
2020-05-11 15:20:00,22.02,22.03,21.91,21.94,1032316.0,21.5628,21.5726,21.4551,21.4845,1032316.0
2020-05-11 15:30:00,21.94,22.0,21.91,22.0,740794.0,21.4845,21.5433,21.4551,21.5433,740794.0
2020-05-11 15:40:00,22.0,22.04,21.99,22.03,775393.0,21.5433,21.5824,21.5335,21.5726,775393.0
2020-05-11 15:50:00,22.02,22.05,21.98,22.02,1359783.0,21.5628,21.5922,21.5237,21.5628,1359783.0
2020-05-12 09:30:00,22.1,22.4,21.97,22.28,2514670.0,21.6412,21.935,21.5139,21.8174,2514670.0
2020-05-12 09:40:00,22.28,22.32,21.72,21.77,2173918.0,21.8174,21.8566,21.2691,21.318,2173918.0
2020-05-12 09:50:00,21.77,22.0,21.75,21.94,1319607.0,21.318,21.5433,21.2984,21.4845,1319607.0
2020-05-12 10:00:00,21.93,21.97,21.77,21.82,876910.0,21.4747,21.5139,21.318,21.367,876910.0
2020-05-12 10:10:00,21.82,21.93,21.79,21.87,816563.0,21.367,21.4747,21.3376,21.416,816563.0
2020-05-12 10:20:00,21.87,21.87,21.68,21.74,977221.0,21.416,21.416,21.2299,21.2887,977221.0
2020-05-12 10:30:00,21.74,21.82,21.63,21.65,981724.0,21.2887,21.367,21.1809,21.2005,981724.0
2020-05-12 10:40:00,21.65,21.7,21.57,21.58,903553.0,21.2005,21.2495,21.1222,21.132,903553.0
2020-05-12 10:50:00,21.57,21.64,21.52,21.6,1087023.0,21.1222,21.1907,21.0732,21.1516,1087023.0
2020-05-12 11:00:00,21.6,21.6,21.42,21.52,1196596.0,21.1516,21.1516,20.9753,21.0732,1196596.0
2020-05-12 11:10:00,21.51,21.52,21.42,21.49,820820.0,21.0634,21.0732,20.9753,21.0438,820820.0
2020-05-12 11:20:00,21.49,21.6,21.46,21.57,849354.0,21.0438,21.1516,21.0145,21.1222,849354.0
2020-05-12 11:30:00,21.57,21.61,21.46,21.46,787314.0,21.1222,21.1614,21.0145,21.0145,787314.0
2020-05-12 11:40:00,21.47,21.48,21.3,21.33,1115352.0,21.0243,21.0341,20.8578,20.8872,1115352.0
2020-05-12 11:50:00,21.34,21.4,21.3,21.33,903580.0,20.897,20.9557,20.8578,20.8872,903580.0
2020-05-12 12:00:00,21.33,21.38,21.22,21.24,876324.0,20.8872,20.9361,20.7794,20.799,876324.0
2020-05-12 12:10:00,21.25,21.37,21.24,21.36,833780.0,20.8088,20.9263,20.799,20.9165,833780.0
2020-05-12 12:20:00,21.36,21.41,21.27,21.3,688557.0,20.9165,20.9655,20.8284,20.8578,688557.0
2020-05-12 12:30:00,21.3,21.37,21.3,21.36,480618.0,20.8578,20.9263,20.8578,20.9165,480618.0
2020-05-12 12:40:00,21.36,21.5,21.33,21.48,748629.0,20.9165,21.0536,20.8872,21.0341,748629.0
2020-05-12 12:50:00,21.47,21.47,21.36,21.39,452889.0,21.0243,21.0243,20.9165,20.9459,452889.0
2020-05-12 13:00:00,21.39,21.39,21.27,21.28,593132.0,20.9459,20.9459,20.8284,20.8382,593132.0
2020-05-12 13:10:00,21.28,21.3,21.18,21.2,1059099.0,20.8382,20.8578,20.7403,20.7599,1059099.0
2020-05-12 13:20:00,21.19,21.3,21.18,21.21,632611.0,20.7501,20.8578,20.7403,20.7697,632611.0
2020-05-12 13:30:00,21.22,21.34,21.22,21.29,424194.0,20.7794,20.897,20.7794,20.848,424194.0
2020-05-12 13:40:00,21.28,21.29,21.21,21.26,382459.0,20.8382,20.848,20.7697,20.8186,382459.0
2020-05-12 13:50:00,21.26,21.32,21.25,21.31,320648.0,20.8186,20.8774,20.8088,20.8676,320648.0
2020-05-12 14:00:00,21.32,21.33,21.22,21.23,429272.0,20.8774,20.8872,20.7794,20.7892,429272.0
2020-05-12 14:10:00,21.23,21.24,21.14,21.17,641201.0,20.7892,20.799,20.7011,20.7305,641201.0
2020-05-12 14:20:00,21.17,21.23,21.16,21.18,373723.0,20.7305,20.7892,20.7207,20.7403,373723.0
2020-05-12 14:30:00,21.18,21.26,21.15,21.25,396042.0,20.7403,20.8186,20.7109,20.8088,396042.0
2020-05-12 14:40:00,21.25,21.27,21.17,21.19,525157.0,20.8088,20.8284,20.7305,20.7501,525157.0
2020-05-12 14:50:00,21.19,21.26,21.18,21.21,377061.0,20.7501,20.8186,20.7403,20.7697,377061.0
2020-05-12 15:00:00,21.21,21.34,21.19,21.34,486498.0,20.7697,20.897,20.7501,20.897,486498.0
2020-05-12 15:10:00,21.33,21.39,21.27,21.29,796222.0,20.8872,20.9459,20.8284,20.848,796222.0
2020-05-12 15:20:00,21.3,21.3,21.18,21.18,627775.0,20.8578,20.8578,20.7403,20.7403,627775.0
2020-05-12 15:30:00,21.18,21.2,21.09,21.16,1096661.0,20.7403,20.7599,20.6521,20.7207,1096661.0
2020-05-12 15:40:00,21.16,21.16,21.06,21.1,952346.0,20.7207,20.7207,20.6228,20.6619,952346.0
2020-05-12 15:50:00,21.09,21.1,21.03,21.03,1706324.0,20.6521,20.6619,20.5934,20.5934,1706324.0
2020-05-13 09:30:00,20.97,20.97,20.26,20.4,4335390.0,20.5346,20.5346,19.8394,19.9765,4335390.0
2020-05-13 09:40:00,20.39,20.63,20.36,20.63,1929545.0,19.9667,20.2017,19.9373,20.2017,1929545.0
2020-05-13 09:50:00,20.63,20.63,20.22,20.27,1931077.0,20.2017,20.2017,19.8002,19.8492,1931077.0
2020-05-13 10:00:00,20.27,20.44,20.25,20.32,1243219.0,19.8492,20.0156,19.8296,19.8981,1243219.0
2020-05-13 10:10:00,20.32,20.4,20.19,20.23,1124891.0,19.8981,19.9765,19.7708,19.81,1124891.0
2020-05-13 10:20:00,20.23,20.24,20.03,20.13,2036001.0,19.81,19.8198,19.6142,19.7121,2036001.0
2020-05-13 10:30:00,20.13,20.26,19.9,19.96,3315917.0,19.7121,19.8394,19.4869,19.5456,3315917.0
2020-05-13 10:40:00,19.96,20.1,19.92,19.98,2014123.0,19.5456,19.6827,19.5064,19.5652,2014123.0
2020-05-13 10:50:00,19.98,20.14,19.91,19.92,1447275.0,19.5652,19.7219,19.4966,19.5064,1447275.0
2020-05-13 11:00:00,19.92,19.96,19.8,19.86,2110199.0,19.5064,19.5456,19.3889,19.4477,2110199.0
2020-05-13 11:10:00,19.87,19.93,19.6,19.6,2288714.0,19.4575,19.5162,19.1931,19.1931,2288714.0
2020-05-13 11:20:00,19.6,19.61,19.34,19.55,3471164.0,19.1931,19.2029,18.9385,19.1441,3471164.0
2020-05-13 11:30:00,19.54,19.6,19.37,19.46,1581817.0,19.1343,19.1931,18.9679,19.056,1581817.0
2020-05-13 11:40:00,19.46,19.51,19.25,19.28,1808413.0,19.056,19.1049,18.8503,18.8797,1808413.0
2020-05-13 11:50:00,19.28,19.32,19.11,19.26,2664029.0,18.8797,18.9189,18.7133,18.8601,2664029.0
2020-05-13 12:00:00,19.26,19.41,19.19,19.21,2100011.0,18.8601,19.007,18.7916,18.8112,2100011.0
2020-05-13 12:10:00,19.21,19.27,19.09,19.1,1818262.0,18.8112,18.8699,18.6937,18.7035,1818262.0
2020-05-13 12:20:00,19.11,19.23,19.1,19.19,1930897.0,18.7133,18.8308,18.7035,18.7916,1930897.0
2020-05-13 12:30:00,19.2,19.48,19.19,19.44,1855100.0,18.8014,19.0756,18.7916,19.0364,1855100.0
2020-05-13 12:40:00,19.44,19.46,19.23,19.42,1154287.0,19.0364,19.056,18.8308,19.0168,1154287.0
2020-05-13 12:50:00,19.42,19.52,19.32,19.49,1076720.0,19.0168,19.1147,18.9189,19.0854,1076720.0
2020-05-13 13:00:00,19.49,19.62,19.46,19.59,1335967.0,19.0854,19.2127,19.056,19.1833,1335967.0
2020-05-13 13:10:00,19.59,19.88,19.58,19.82,1618859.0,19.1833,19.4673,19.1735,19.4085,1618859.0
2020-05-13 13:20:00,19.81,19.82,19.61,19.71,1603718.0,19.3987,19.4085,19.2029,19.3008,1603718.0
2020-05-13 13:30:00,19.71,19.73,19.54,19.65,835118.0,19.3008,19.3204,19.1343,19.242,835118.0
2020-05-13 13:40:00,19.65,19.67,19.48,19.52,708532.0,19.242,19.2616,19.0756,19.1147,708532.0
2020-05-13 13:50:00,19.52,19.53,19.36,19.44,899888.0,19.1147,19.1245,18.9581,19.0364,899888.0
2020-05-13 14:00:00,19.44,19.44,19.27,19.38,944215.0,19.0364,19.0364,18.8699,18.9776,944215.0
2020-05-13 14:10:00,19.39,19.6,19.34,19.47,907981.0,18.9874,19.1931,18.9385,19.0658,907981.0
2020-05-13 14:20:00,19.46,19.56,19.45,19.5,502585.0,19.056,19.1539,19.0462,19.0952,502585.0
2020-05-13 14:30:00,19.49,19.67,19.48,19.59,1107239.0,19.0854,19.2616,19.0756,19.1833,1107239.0
2020-05-13 14:40:00,19.58,19.66,19.51,19.65,759058.0,19.1735,19.2518,19.1049,19.242,759058.0
2020-05-13 14:50:00,19.65,19.73,19.52,19.54,1071459.0,19.242,19.3204,19.1147,19.1343,1071459.0
2020-05-13 15:00:00,19.54,19.66,19.48,19.52,1030281.0,19.1343,19.2518,19.0756,19.1147,1030281.0
2020-05-13 15:10:00,19.52,19.66,19.47,19.59,1152810.0,19.1147,19.2518,19.0658,19.1833,1152810.0
2020-05-13 15:20:00,19.59,19.59,19.38,19.4,1408349.0,19.1833,19.1833,18.9776,18.9972,1408349.0
2020-05-13 15:30:00,19.41,19.46,19.34,19.35,1242909.0,19.007,19.056,18.9385,18.9483,1242909.0
2020-05-13 15:40:00,19.35,19.42,19.3,19.38,1588835.0,18.9483,19.0168,18.8993,18.9776,1588835.0
2020-05-13 15:50:00,19.37,19.44,19.3,19.43,3008309.0,18.9679,19.0364,18.8993,19.0266,3008309.0
2020-05-14 09:30:00,18.8,18.83,18.41,18.59,5752307.0,18.4097,18.4391,18.0278,18.2041,5752307.0
2020-05-14 09:40:00,18.59,18.6,18.0,18.03,4932462.0,18.2041,18.2138,17.6263,17.6557,4932462.0
2020-05-14 09:50:00,18.03,18.03,17.59,17.63,6292990.0,17.6557,17.6557,17.2248,17.264,6292990.0
2020-05-14 10:00:00,17.63,18.0,17.51,17.99,3993344.0,17.264,17.6263,17.1465,17.6165,3993344.0
2020-05-14 10:10:00,18.0,18.07,17.86,18.06,3027437.0,17.6263,17.6948,17.4892,17.6851,3027437.0
2020-05-14 10:20:00,18.05,18.34,17.99,18.24,3186418.0,17.6753,17.9592,17.6165,17.8613,3186418.0
2020-05-14 10:30:00,18.24,18.83,18.24,18.8,3618355.0,17.8613,18.4391,17.8613,18.4097,3618355.0
2020-05-14 10:40:00,18.8,18.86,18.49,18.86,2683284.0,18.4097,18.4684,18.1061,18.4684,2683284.0
2020-05-14 10:50:00,18.86,19.1,18.73,18.84,3872280.0,18.4684,18.7035,18.3411,18.4489,3872280.0
2020-05-14 11:00:00,18.85,19.35,18.84,19.24,3048175.0,18.4587,18.9483,18.4489,18.8406,3048175.0
2020-05-14 11:10:00,19.24,19.54,19.12,19.45,2711280.0,18.8406,19.1343,18.723,19.0462,2711280.0
2020-05-14 11:20:00,19.45,19.46,18.89,18.91,3726995.0,19.0462,19.056,18.4978,18.5174,3726995.0
2020-05-14 11:30:00,18.9,19.07,18.66,18.71,2500231.0,18.5076,18.6741,18.2726,18.3216,2500231.0
2020-05-14 11:40:00,18.71,18.85,18.51,18.77,2626902.0,18.3216,18.4587,18.1257,18.3803,2626902.0
2020-05-14 11:50:00,18.77,19.1,18.73,18.95,2448660.0,18.3803,18.7035,18.3411,18.5566,2448660.0
2020-05-14 12:00:00,18.95,19.08,18.86,19.0,1431260.0,18.5566,18.6839,18.4684,18.6055,1431260.0
2020-05-14 12:10:00,19.0,19.17,18.97,19.0,1405901.0,18.6055,18.772,18.5762,18.6055,1405901.0
2020-05-14 12:20:00,19.0,19.15,18.91,18.92,1193763.0,18.6055,18.7524,18.5174,18.5272,1193763.0
2020-05-14 12:30:00,18.93,19.08,18.91,19.06,905567.0,18.537,18.6839,18.5174,18.6643,905567.0
2020-05-14 12:40:00,19.05,19.07,18.82,18.88,899164.0,18.6545,18.6741,18.4293,18.488,899164.0
2020-05-14 12:50:00,18.89,19.23,18.88,19.19,1492699.0,18.4978,18.8308,18.488,18.7916,1492699.0
2020-05-14 13:00:00,19.19,19.2,19.02,19.11,1026009.0,18.7916,18.8014,18.6251,18.7133,1026009.0
2020-05-14 13:10:00,19.12,19.3,19.11,19.3,1084374.0,18.723,18.8993,18.7133,18.8993,1084374.0
2020-05-14 13:20:00,19.3,19.41,19.25,19.36,1197215.0,18.8993,19.007,18.8503,18.9581,1197215.0
2020-05-14 13:30:00,19.36,19.43,19.14,19.21,1443829.0,18.9581,19.0266,18.7426,18.8112,1443829.0
2020-05-14 13:40:00,19.21,19.26,19.08,19.21,1031127.0,18.8112,18.8601,18.6839,18.8112,1031127.0
2020-05-14 13:50:00,19.21,19.24,19.0,19.0,811233.0,18.8112,18.8406,18.6055,18.6055,811233.0
2020-05-14 14:00:00,19.01,19.02,18.86,18.96,1261020.0,18.6153,18.6251,18.4684,18.5664,1261020.0
2020-05-14 14:10:00,18.97,19.09,18.95,18.99,848158.0,18.5762,18.6937,18.5566,18.5957,848158.0
2020-05-14 14:20:00,19.0,19.09,18.97,19.08,527536.0,18.6055,18.6937,18.5762,18.6839,527536.0
2020-05-14 14:30:00,19.09,19.13,18.97,18.98,734336.0,18.6937,18.7328,18.5762,18.586,734336.0
2020-05-14 14:40:00,18.98,19.04,18.93,19.02,689397.0,18.586,18.6447,18.537,18.6251,689397.0
2020-05-14 14:50:00,19.01,19.18,18.96,19.14,761455.0,18.6153,18.7818,18.5664,18.7426,761455.0
2020-05-14 15:00:00,19.14,19.19,19.06,19.15,711404.0,18.7426,18.7916,18.6643,18.7524,711404.0
2020-05-14 15:10:00,19.15,19.19,19.08,19.17,675509.0,18.7524,18.7916,18.6839,18.772,675509.0
2020-05-14 15:20:00,19.17,19.36,19.16,19.27,1298361.0,18.772,18.9581,18.7622,18.8699,1298361.0
2020-05-14 15:30:00,19.27,19.32,19.19,19.21,1098653.0,18.8699,18.9189,18.7916,18.8112,1098653.0
2020-05-14 15:40:00,19.21,19.33,19.18,19.31,1167240.0,18.8112,18.9287,18.7818,18.9091,1167240.0
2020-05-14 15:50:00,19.31,19.42,19.31,19.38,2335706.0,18.9091,19.0168,18.9091,18.9776,2335706.0
2020-05-15 09:30:00,18.97,19.24,18.62,19.18,3996061.0,18.5762,18.8406,18.2334,18.7818,3996061.0
2020-05-15 09:40:00,19.18,19.42,19.08,19.19,2302435.0,18.7818,19.0168,18.6839,18.7916,2302435.0
2020-05-15 09:50:00,19.19,19.48,19.13,19.14,1734632.0,18.7916,19.0756,18.7328,18.7426,1734632.0
2020-05-15 10:00:00,19.15,19.23,18.95,19.23,1732823.0,18.7524,18.8308,18.5566,18.8308,1732823.0
2020-05-15 10:10:00,19.22,19.35,19.16,19.19,1470681.0,18.821,18.9483,18.7622,18.7916,1470681.0
2020-05-15 10:20:00,19.19,19.55,19.18,19.5,2106696.0,18.7916,19.1441,18.7818,19.0952,2106696.0
2020-05-15 10:30:00,19.5,19.65,19.38,19.48,2031469.0,19.0952,19.242,18.9776,19.0756,2031469.0
2020-05-15 10:40:00,19.48,19.58,19.41,19.49,884234.0,19.0756,19.1735,19.007,19.0854,884234.0
2020-05-15 10:50:00,19.49,19.5,19.23,19.31,1559974.0,19.0854,19.0952,18.8308,18.9091,1559974.0
2020-05-15 11:00:00,19.31,19.31,19.12,19.28,1480507.0,18.9091,18.9091,18.723,18.8797,1480507.0
2020-05-15 11:10:00,19.28,19.3,19.16,19.21,797013.0,18.8797,18.8993,18.7622,18.8112,797013.0
2020-05-15 11:20:00,19.22,19.3,19.16,19.19,684936.0,18.821,18.8993,18.7622,18.7916,684936.0
2020-05-15 11:30:00,19.19,19.22,19.02,19.04,1108560.0,18.7916,18.821,18.6251,18.6447,1108560.0
2020-05-15 11:40:00,19.05,19.12,19.01,19.03,713819.0,18.6545,18.723,18.6153,18.6349,713819.0
2020-05-15 11:50:00,19.03,19.14,19.03,19.06,801253.0,18.6349,18.7426,18.6349,18.6643,801253.0
2020-05-15 12:00:00,19.05,19.3,19.04,19.29,916295.0,18.6545,18.8993,18.6447,18.8895,916295.0
2020-05-15 12:10:00,19.29,19.3,19.14,19.2,858404.0,18.8895,18.8993,18.7426,18.8014,858404.0
2020-05-15 12:20:00,19.2,19.27,19.14,19.19,613502.0,18.8014,18.8699,18.7426,18.7916,613502.0
2020-05-15 12:30:00,19.18,19.23,19.15,19.22,403470.0,18.7818,18.8308,18.7524,18.821,403470.0
2020-05-15 12:40:00,19.21,19.33,19.19,19.26,1018179.0,18.8112,18.9287,18.7916,18.8601,1018179.0
2020-05-15 12:50:00,19.25,19.3,19.2,19.26,555242.0,18.8503,18.8993,18.8014,18.8601,555242.0
2020-05-15 13:00:00,19.27,19.31,19.16,19.18,535004.0,18.8699,18.9091,18.7622,18.7818,535004.0
2020-05-15 13:10:00,19.19,19.27,19.17,19.2,440288.0,18.7916,18.8699,18.772,18.8014,440288.0
2020-05-15 13:20:00,19.2,19.28,19.17,19.27,356266.0,18.8014,18.8797,18.772,18.8699,356266.0
2020-05-15 13:30:00,19.27,19.4,19.23,19.38,665951.0,18.8699,18.9972,18.8308,18.9776,665951.0
2020-05-15 13:40:00,19.38,19.44,19.3,19.35,777124.0,18.9776,19.0364,18.8993,18.9483,777124.0
2020-05-15 13:50:00,19.35,19.48,19.34,19.44,566501.0,18.9483,19.0756,18.9385,19.0364,566501.0
2020-05-15 14:00:00,19.44,19.59,19.43,19.58,1214517.0,19.0364,19.1833,19.0266,19.1735,1214517.0
2020-05-15 14:10:00,19.58,19.58,19.5,19.53,597500.0,19.1735,19.1735,19.0952,19.1245,597500.0
2020-05-15 14:20:00,19.54,19.58,19.42,19.48,655524.0,19.1343,19.1735,19.0168,19.0756,655524.0
2020-05-15 14:30:00,19.48,19.5,19.34,19.38,689175.0,19.0756,19.0952,18.9385,18.9776,689175.0
2020-05-15 14:40:00,19.38,19.43,19.35,19.39,428455.0,18.9776,19.0266,18.9483,18.9874,428455.0
2020-05-15 14:50:00,19.39,19.44,19.3,19.32,514115.0,18.9874,19.0364,18.8993,18.9189,514115.0
2020-05-15 15:00:00,19.32,19.38,19.28,19.3,504154.0,18.9189,18.9776,18.8797,18.8993,504154.0
2020-05-15 15:10:00,19.3,19.31,19.24,19.27,383972.0,18.8993,18.9091,18.8406,18.8699,383972.0
2020-05-15 15:20:00,19.28,19.34,19.27,19.29,563903.0,18.8797,18.9385,18.8699,18.8895,563903.0
2020-05-15 15:30:00,19.29,19.31,19.13,19.18,869198.0,18.8895,18.9091,18.7328,18.7818,869198.0
2020-05-15 15:40:00,19.18,19.26,19.1,19.23,1267961.0,18.7818,18.8601,18.7035,18.8308,1267961.0
2020-05-15 15:50:00,19.23,19.25,19.16,19.19,1585149.0,18.8308,18.8503,18.7622,18.7916,1585149.0
2020-05-18 09:30:00,20.91,21.37,20.55,21.21,6814114.0,20.4759,20.9263,20.1234,20.7697,6814114.0
2020-05-18 09:40:00,21.21,21.35,20.93,21.3,3407032.0,20.7697,20.9067,20.4955,20.8578,3407032.0
2020-05-18 09:50:00,21.3,21.39,21.03,21.18,3001928.0,20.8578,20.9459,20.5934,20.7403,3001928.0
2020-05-18 10:00:00,21.19,21.2,20.95,21.03,2245126.0,20.7501,20.7599,20.5151,20.5934,2245126.0
2020-05-18 10:10:00,21.04,21.04,20.69,20.88,2268058.0,20.6032,20.6032,20.2605,20.4465,2268058.0
2020-05-18 10:20:00,20.88,20.88,20.64,20.76,1747017.0,20.4465,20.4465,20.2115,20.329,1747017.0
2020-05-18 10:30:00,20.77,21.07,20.68,21.06,1821400.0,20.3388,20.6326,20.2507,20.6228,1821400.0
2020-05-18 10:40:00,21.06,21.3,21.0,21.25,2341148.0,20.6228,20.8578,20.564,20.8088,2341148.0
2020-05-18 10:50:00,21.24,21.34,21.08,21.1,2267561.0,20.799,20.897,20.6424,20.6619,2267561.0
2020-05-18 11:00:00,21.1,21.28,21.07,21.25,1158062.0,20.6619,20.8382,20.6326,20.8088,1158062.0
2020-05-18 11:10:00,21.24,21.41,21.15,21.41,1709927.0,20.799,20.9655,20.7109,20.9655,1709927.0
2020-05-18 11:20:00,21.41,21.61,21.39,21.53,2903306.0,20.9655,21.1614,20.9459,21.083,2903306.0
2020-05-18 11:30:00,21.53,21.65,21.37,21.42,2049177.0,21.083,21.2005,20.9263,20.9753,2049177.0
2020-05-18 11:40:00,21.42,21.5,21.28,21.28,1280775.0,20.9753,21.0536,20.8382,20.8382,1280775.0
2020-05-18 11:50:00,21.27,21.49,21.25,21.46,1299391.0,20.8284,21.0438,20.8088,21.0145,1299391.0
2020-05-18 12:00:00,21.46,21.59,21.44,21.56,1232434.0,21.0145,21.1418,20.9949,21.1124,1232434.0
2020-05-18 12:10:00,21.55,21.55,21.35,21.36,885028.0,21.1026,21.1026,20.9067,20.9165,885028.0
2020-05-18 12:20:00,21.35,21.52,21.33,21.48,798123.0,20.9067,21.0732,20.8872,21.0341,798123.0
2020-05-18 12:30:00,21.48,21.54,21.43,21.53,788271.0,21.0341,21.0928,20.9851,21.083,788271.0
2020-05-18 12:40:00,21.54,21.56,21.41,21.45,886097.0,21.0928,21.1124,20.9655,21.0047,886097.0
2020-05-18 12:50:00,21.45,21.63,21.44,21.58,1230417.0,21.0047,21.1809,20.9949,21.132,1230417.0
2020-05-18 13:00:00,21.58,21.77,21.56,21.71,1573794.0,21.132,21.318,21.1124,21.2593,1573794.0
2020-05-18 13:10:00,21.71,21.8,21.67,21.79,1387596.0,21.2593,21.3474,21.2201,21.3376,1387596.0
2020-05-18 13:20:00,21.8,21.85,21.69,21.8,1361178.0,21.3474,21.3964,21.2397,21.3474,1361178.0
2020-05-18 13:30:00,21.8,21.81,21.66,21.73,1009792.0,21.3474,21.3572,21.2103,21.2789,1009792.0
2020-05-18 13:40:00,21.73,21.81,21.7,21.77,687521.0,21.2789,21.3572,21.2495,21.318,687521.0
2020-05-18 13:50:00,21.76,21.77,21.68,21.76,687005.0,21.3082,21.318,21.2299,21.3082,687005.0
2020-05-18 14:00:00,21.75,21.79,21.57,21.62,923543.0,21.2984,21.3376,21.1222,21.1711,923543.0
2020-05-18 14:10:00,21.61,21.64,21.34,21.41,1571170.0,21.1614,21.1907,20.897,20.9655,1571170.0
2020-05-18 14:20:00,21.4,21.5,21.36,21.45,1000058.0,20.9557,21.0536,20.9165,21.0047,1000058.0
2020-05-18 14:30:00,21.46,21.68,21.45,21.67,1063189.0,21.0145,21.2299,21.0047,21.2201,1063189.0
2020-05-18 14:40:00,21.68,21.69,21.54,21.57,737337.0,21.2299,21.2397,21.0928,21.1222,737337.0
2020-05-18 14:50:00,21.56,21.64,21.51,21.62,937393.0,21.1124,21.1907,21.0634,21.1711,937393.0
2020-05-18 15:00:00,21.61,21.72,21.6,21.67,906370.0,21.1614,21.2691,21.1516,21.2201,906370.0
2020-05-18 15:10:00,21.66,21.71,21.58,21.71,804649.0,21.2103,21.2593,21.132,21.2593,804649.0
2020-05-18 15:20:00,21.71,21.74,21.63,21.7,791535.0,21.2593,21.2887,21.1809,21.2495,791535.0
2020-05-18 15:30:00,21.7,21.8,21.68,21.78,1169422.0,21.2495,21.3474,21.2299,21.3278,1169422.0
2020-05-18 15:40:00,21.78,21.89,21.75,21.86,1826013.0,21.3278,21.4355,21.2984,21.4062,1826013.0
2020-05-18 15:50:00,21.87,21.94,21.8,21.85,2981712.0,21.416,21.4845,21.3474,21.3964,2981712.0
2020-05-19 09:30:00,22.57,22.57,21.63,21.75,5585730.0,22.1014,22.1014,21.1809,21.2984,5585730.0
2020-05-19 09:40:00,21.75,21.81,21.34,21.35,3504055.0,21.2984,21.3572,20.897,20.9067,3504055.0
2020-05-19 09:50:00,21.35,21.87,21.32,21.8,2329863.0,20.9067,21.416,20.8774,21.3474,2329863.0
2020-05-19 10:00:00,21.81,22.04,21.52,22.0,2421154.0,21.3572,21.5824,21.0732,21.5433,2421154.0
2020-05-19 10:10:00,22.01,22.08,21.77,21.89,2034797.0,21.553,21.6216,21.318,21.4355,2034797.0
2020-05-19 10:20:00,21.88,22.04,21.78,21.85,1698775.0,21.4257,21.5824,21.3278,21.3964,1698775.0
2020-05-19 10:30:00,21.85,21.94,21.74,21.79,1141492.0,21.3964,21.4845,21.2887,21.3376,1141492.0
2020-05-19 10:40:00,21.78,21.79,21.53,21.76,1488216.0,21.3278,21.3376,21.083,21.3082,1488216.0
2020-05-19 10:50:00,21.76,22.0,21.74,21.99,1842942.0,21.3082,21.5433,21.2887,21.5335,1842942.0
2020-05-19 11:00:00,21.98,22.14,21.86,22.09,2248886.0,21.5237,21.6803,21.4062,21.6314,2248886.0
2020-05-19 11:10:00,22.08,22.21,21.94,22.2,1505342.0,21.6216,21.7489,21.4845,21.7391,1505342.0
2020-05-19 11:20:00,22.2,22.36,22.15,22.26,1681918.0,21.7391,21.8958,21.6901,21.7979,1681918.0
2020-05-19 11:30:00,22.25,22.39,22.21,22.26,1397959.0,21.7881,21.9252,21.7489,21.7979,1397959.0
2020-05-19 11:40:00,22.27,22.36,22.19,22.21,1234676.0,21.8076,21.8958,21.7293,21.7489,1234676.0
2020-05-19 11:50:00,22.21,22.32,22.16,22.3,1017313.0,21.7489,21.8566,21.6999,21.837,1017313.0
2020-05-19 12:00:00,22.3,22.43,22.24,22.41,1175573.0,21.837,21.9643,21.7783,21.9447,1175573.0
2020-05-19 12:10:00,22.42,22.46,22.35,22.36,1471705.0,21.9545,21.9937,21.886,21.8958,1471705.0
2020-05-19 12:20:00,22.36,22.4,22.07,22.09,1288772.0,21.8958,21.935,21.6118,21.6314,1288772.0
2020-05-19 12:30:00,22.09,22.17,22.03,22.07,993340.0,21.6314,21.7097,21.5726,21.6118,993340.0
2020-05-19 12:40:00,22.07,22.18,22.06,22.12,623718.0,21.6118,21.7195,21.602,21.6608,623718.0
2020-05-19 12:50:00,22.12,22.13,21.92,21.99,1013028.0,21.6608,21.6706,21.4649,21.5335,1013028.0
2020-05-19 13:00:00,21.99,22.03,21.77,21.93,1328223.0,21.5335,21.5726,21.318,21.4747,1328223.0
2020-05-19 13:10:00,21.93,22.06,21.89,21.98,915712.0,21.4747,21.602,21.4355,21.5237,915712.0
2020-05-19 13:20:00,21.98,22.09,21.93,22.07,881101.0,21.5237,21.6314,21.4747,21.6118,881101.0
2020-05-19 13:30:00,22.06,22.15,22.03,22.14,714471.0,21.602,21.6901,21.5726,21.6803,714471.0
2020-05-19 13:40:00,22.14,22.25,22.13,22.21,1005657.0,21.6803,21.7881,21.6706,21.7489,1005657.0
2020-05-19 13:50:00,22.22,22.32,22.17,22.25,1179618.0,21.7587,21.8566,21.7097,21.7881,1179618.0
2020-05-19 14:00:00,22.24,22.3,22.14,22.25,908527.0,21.7783,21.837,21.6803,21.7881,908527.0
2020-05-19 14:10:00,22.25,22.35,22.23,22.35,737312.0,21.7881,21.886,21.7685,21.886,737312.0
2020-05-19 14:20:00,22.34,22.51,22.34,22.34,2159136.0,21.8762,22.0427,21.8762,21.8762,2159136.0
2020-05-19 14:30:00,22.34,22.47,22.34,22.42,795527.0,21.8762,22.0035,21.8762,21.9545,795527.0
2020-05-19 14:40:00,22.42,22.54,22.38,22.53,1153845.0,21.9545,22.072,21.9154,22.0623,1153845.0
2020-05-19 14:50:00,22.53,22.55,22.09,22.14,2377662.0,22.0623,22.0818,21.6314,21.6803,2377662.0
2020-05-19 15:00:00,22.13,22.37,22.06,22.27,1967739.0,21.6706,21.9056,21.602,21.8076,1967739.0
2020-05-19 15:10:00,22.27,22.45,22.15,22.17,1038060.0,21.8076,21.9839,21.6901,21.7097,1038060.0
2020-05-19 15:20:00,22.16,22.2,21.99,22.11,1551367.0,21.6999,21.7391,21.5335,21.651,1551367.0
2020-05-19 15:30:00,22.1,22.11,21.88,21.95,1531335.0,21.6412,21.651,21.4257,21.4943,1531335.0
2020-05-19 15:40:00,21.95,22.02,21.89,21.9,1841892.0,21.4943,21.5628,21.4355,21.4453,1841892.0
2020-05-19 15:50:00,21.9,21.91,21.7,21.76,2319095.0,21.4453,21.4551,21.2495,21.3082,2319095.0
2020-05-20 09:30:00,22.34,22.61,22.14,22.56,3938860.0,21.8762,22.1406,21.6803,22.0916,3938860.0
2020-05-20 09:40:00,22.57,22.71,22.38,22.66,2736408.0,22.1014,22.2385,21.9154,22.1896,2736408.0
2020-05-20 09:50:00,22.66,22.66,22.46,22.58,1390911.0,22.1896,22.1896,21.9937,22.1112,1390911.0
2020-05-20 10:00:00,22.58,22.8,22.5,22.75,2066115.0,22.1112,22.3266,22.0329,22.2777,2066115.0
2020-05-20 10:10:00,22.75,22.8,22.6,22.78,2351062.0,22.2777,22.3266,22.1308,22.3071,2351062.0
2020-05-20 10:20:00,22.79,22.97,22.75,22.91,2625187.0,22.3169,22.4931,22.2777,22.4344,2625187.0
2020-05-20 10:30:00,22.91,23.1,22.88,23.09,2785237.0,22.4344,22.6204,22.405,22.6106,2785237.0
2020-05-20 10:40:00,23.08,23.09,22.89,22.94,1690156.0,22.6008,22.6106,22.4148,22.4637,1690156.0
2020-05-20 10:50:00,22.93,22.99,22.88,22.98,1395996.0,22.4539,22.5127,22.405,22.5029,1395996.0
2020-05-20 11:00:00,22.98,22.99,22.55,22.68,2590286.0,22.5029,22.5127,22.0818,22.2091,2590286.0
2020-05-20 11:10:00,22.69,22.93,22.63,22.92,1425900.0,22.2189,22.4539,22.1602,22.4442,1425900.0
2020-05-20 11:20:00,22.91,22.95,22.83,22.87,993682.0,22.4344,22.4735,22.356,22.3952,993682.0
2020-05-20 11:30:00,22.87,22.87,22.7,22.74,908550.0,22.3952,22.3952,22.2287,22.2679,908550.0
2020-05-20 11:40:00,22.75,22.86,22.73,22.77,713427.0,22.2777,22.3854,22.2581,22.2973,713427.0
2020-05-20 11:50:00,22.76,22.82,22.71,22.8,564024.0,22.2875,22.3462,22.2385,22.3266,564024.0
2020-05-20 12:00:00,22.8,22.82,22.58,22.61,933375.0,22.3266,22.3462,22.1112,22.1406,933375.0
2020-05-20 12:10:00,22.61,22.66,22.48,22.56,1296155.0,22.1406,22.1896,22.0133,22.0916,1296155.0
2020-05-20 12:20:00,22.57,22.69,22.52,22.69,887396.0,22.1014,22.2189,22.0525,22.2189,887396.0
2020-05-20 12:30:00,22.69,22.72,22.58,22.59,845965.0,22.2189,22.2483,22.1112,22.121,845965.0
2020-05-20 12:40:00,22.59,22.64,22.55,22.6,639094.0,22.121,22.17,22.0818,22.1308,639094.0
2020-05-20 12:50:00,22.6,22.74,22.59,22.72,759432.0,22.1308,22.2679,22.121,22.2483,759432.0
2020-05-20 13:00:00,22.73,22.73,22.56,22.57,457382.0,22.2581,22.2581,22.0916,22.1014,457382.0
2020-05-20 13:10:00,22.57,22.64,22.53,22.57,611231.0,22.1014,22.17,22.0623,22.1014,611231.0
2020-05-20 13:20:00,22.58,22.6,22.48,22.49,522959.0,22.1112,22.1308,22.0133,22.0231,522959.0
2020-05-20 13:30:00,22.5,22.53,22.41,22.53,558423.0,22.0329,22.0623,21.9447,22.0623,558423.0
2020-05-20 13:40:00,22.52,22.55,22.44,22.52,394386.0,22.0525,22.0818,21.9741,22.0525,394386.0
2020-05-20 13:50:00,22.52,22.56,22.47,22.55,379588.0,22.0525,22.0916,22.0035,22.0818,379588.0
2020-05-20 14:00:00,22.55,22.63,22.51,22.55,662024.0,22.0818,22.1602,22.0427,22.0818,662024.0
2020-05-20 14:10:00,22.56,22.6,22.46,22.52,454188.0,22.0916,22.1308,21.9937,22.0525,454188.0
2020-05-20 14:20:00,22.52,22.62,22.5,22.6,519332.0,22.0525,22.1504,22.0329,22.1308,519332.0
2020-05-20 14:30:00,22.59,22.66,22.55,22.64,444491.0,22.121,22.1896,22.0818,22.17,444491.0
2020-05-20 14:40:00,22.64,22.8,22.61,22.75,802276.0,22.17,22.3266,22.1406,22.2777,802276.0
2020-05-20 14:50:00,22.77,22.85,22.72,22.75,994173.0,22.2973,22.3756,22.2483,22.2777,994173.0
2020-05-20 15:00:00,22.75,22.76,22.64,22.67,622048.0,22.2777,22.2875,22.17,22.1993,622048.0
2020-05-20 15:10:00,22.68,22.71,22.55,22.61,623866.0,22.2091,22.2385,22.0818,22.1406,623866.0
2020-05-20 15:20:00,22.61,22.68,22.59,22.65,555854.0,22.1406,22.2091,22.121,22.1798,555854.0
2020-05-20 15:30:00,22.64,22.68,22.62,22.64,588354.0,22.17,22.2091,22.1504,22.17,588354.0
2020-05-20 15:40:00,22.64,22.73,22.61,22.66,852555.0,22.17,22.2581,22.1406,22.1896,852555.0
2020-05-20 15:50:00,22.66,22.73,22.62,22.71,1519238.0,22.1896,22.2581,22.1504,22.2385,1519238.0
2020-05-21 09:30:00,22.77,23.29,22.66,23.25,3827314.0,22.2973,22.8065,22.1896,22.7673,3827314.0
2020-05-21 09:40:00,23.25,23.28,23.01,23.09,1765385.0,22.7673,22.7967,22.5323,22.6106,1765385.0
2020-05-21 09:50:00,23.1,23.21,23.01,23.13,1789072.0,22.6204,22.7281,22.5323,22.6498,1789072.0
2020-05-21 10:00:00,23.14,23.25,23.05,23.15,1409832.0,22.6596,22.7673,22.5715,22.6694,1409832.0
2020-05-21 10:10:00,23.14,23.48,23.14,23.36,2540652.0,22.6596,22.9925,22.6596,22.875,2540652.0
2020-05-21 10:20:00,23.36,23.68,23.35,23.58,2650474.0,22.875,23.1884,22.8652,23.0905,2650474.0
2020-05-21 10:30:00,23.57,23.59,23.09,23.14,2646073.0,23.0807,23.1002,22.6106,22.6596,2646073.0
2020-05-21 10:40:00,23.14,23.42,23.12,23.28,1739056.0,22.6596,22.9338,22.64,22.7967,1739056.0
2020-05-21 10:50:00,23.28,23.42,23.24,23.4,1252060.0,22.7967,22.9338,22.7575,22.9142,1252060.0
2020-05-21 11:00:00,23.39,23.4,23.15,23.23,1313714.0,22.9044,22.9142,22.6694,22.7477,1313714.0
2020-05-21 11:10:00,23.23,23.35,23.05,23.09,1403312.0,22.7477,22.8652,22.5715,22.6106,1403312.0
2020-05-21 11:20:00,23.09,23.14,22.83,22.99,1944628.0,22.6106,22.6596,22.356,22.5127,1944628.0
2020-05-21 11:30:00,23.0,23.2,22.98,23.2,986540.0,22.5225,22.7183,22.5029,22.7183,986540.0
2020-05-21 11:40:00,23.19,23.25,23.14,23.17,785835.0,22.7085,22.7673,22.6596,22.689,785835.0
2020-05-21 11:50:00,23.18,23.33,23.16,23.27,716036.0,22.6988,22.8456,22.6792,22.7869,716036.0
2020-05-21 12:00:00,23.27,23.41,23.26,23.37,871344.0,22.7869,22.924,22.7771,22.8848,871344.0
2020-05-21 12:10:00,23.36,23.37,23.21,23.25,671298.0,22.875,22.8848,22.7281,22.7673,671298.0
2020-05-21 12:20:00,23.25,23.38,23.23,23.29,759042.0,22.7673,22.8946,22.7477,22.8065,759042.0
2020-05-21 12:30:00,23.29,23.29,23.17,23.2,683899.0,22.8065,22.8065,22.689,22.7183,683899.0
2020-05-21 12:40:00,23.19,23.35,23.19,23.32,543587.0,22.7085,22.8652,22.7085,22.8358,543587.0
2020-05-21 12:50:00,23.32,23.36,23.25,23.26,508009.0,22.8358,22.875,22.7673,22.7771,508009.0
2020-05-21 13:00:00,23.26,23.34,23.22,23.29,636371.0,22.7771,22.8554,22.7379,22.8065,636371.0
2020-05-21 13:10:00,23.3,23.34,23.27,23.31,490411.0,22.8163,22.8554,22.7869,22.8261,490411.0
2020-05-21 13:20:00,23.32,23.38,23.3,23.36,472624.0,22.8358,22.8946,22.8163,22.875,472624.0
2020-05-21 13:30:00,23.36,23.38,23.29,23.3,496075.0,22.875,22.8946,22.8065,22.8163,496075.0
2020-05-21 13:40:00,23.3,23.33,23.24,23.32,616742.0,22.8163,22.8456,22.7575,22.8358,616742.0
2020-05-21 13:50:00,23.32,23.36,23.23,23.26,607890.0,22.8358,22.875,22.7477,22.7771,607890.0
2020-05-21 14:00:00,23.25,23.3,23.2,23.25,737672.0,22.7673,22.8163,22.7183,22.7673,737672.0
2020-05-21 14:10:00,23.25,23.27,23.21,23.23,427625.0,22.7673,22.7869,22.7281,22.7477,427625.0
2020-05-21 14:20:00,23.23,23.24,23.15,23.17,485702.0,22.7477,22.7575,22.6694,22.689,485702.0
2020-05-21 14:30:00,23.18,23.18,23.05,23.12,899950.0,22.6988,22.6988,22.5715,22.64,899950.0
2020-05-21 14:40:00,23.12,23.19,23.08,23.11,538551.0,22.64,22.7085,22.6008,22.6302,538551.0
2020-05-21 14:50:00,23.1,23.2,23.1,23.15,564643.0,22.6204,22.7183,22.6204,22.6694,564643.0
2020-05-21 15:00:00,23.14,23.25,23.14,23.23,507052.0,22.6596,22.7673,22.6596,22.7477,507052.0
2020-05-21 15:10:00,23.23,23.23,23.16,23.22,485200.0,22.7477,22.7477,22.6792,22.7379,485200.0
2020-05-21 15:20:00,23.22,23.23,23.09,23.13,572691.0,22.7379,22.7477,22.6106,22.6498,572691.0
2020-05-21 15:30:00,23.13,23.15,23.06,23.1,623615.0,22.6498,22.6694,22.5812,22.6204,623615.0
2020-05-21 15:40:00,23.09,23.14,23.04,23.13,722041.0,22.6106,22.6596,22.5617,22.6498,722041.0
2020-05-21 15:50:00,23.13,23.18,23.08,23.16,1292652.0,22.6498,22.6988,22.6008,22.6792,1292652.0
2020-05-22 09:30:00,23.24,23.4,22.84,22.85,3576995.0,22.7575,22.9142,22.3658,22.3756,3576995.0
2020-05-22 09:40:00,22.85,22.87,22.57,22.87,1897159.0,22.3756,22.3952,22.1014,22.3952,1897159.0
2020-05-22 09:50:00,22.87,22.9,22.65,22.68,1265860.0,22.3952,22.4246,22.1798,22.2091,1265860.0
2020-05-22 10:00:00,22.68,22.7,22.43,22.43,2028042.0,22.2091,22.2287,21.9643,21.9643,2028042.0
2020-05-22 10:10:00,22.43,22.52,22.23,22.48,2197894.0,21.9643,22.0525,21.7685,22.0133,2197894.0
2020-05-22 10:20:00,22.47,22.55,22.38,22.51,1197493.0,22.0035,22.0818,21.9154,22.0427,1197493.0
2020-05-22 10:30:00,22.52,22.66,22.49,22.64,1230506.0,22.0525,22.1896,22.0231,22.17,1230506.0
2020-05-22 10:40:00,22.64,22.65,22.38,22.4,1298601.0,22.17,22.1798,21.9154,21.935,1298601.0
2020-05-22 10:50:00,22.39,22.47,22.31,22.39,1023597.0,21.9252,22.0035,21.8468,21.9252,1023597.0
2020-05-22 11:00:00,22.39,22.58,22.37,22.5,981766.0,21.9252,22.1112,21.9056,22.0329,981766.0
2020-05-22 11:10:00,22.5,22.5,22.42,22.47,594918.0,22.0329,22.0329,21.9545,22.0035,594918.0
2020-05-22 11:20:00,22.47,22.48,22.3,22.36,845569.0,22.0035,22.0133,21.837,21.8958,845569.0
2020-05-22 11:30:00,22.36,22.45,22.33,22.39,626514.0,21.8958,21.9839,21.8664,21.9252,626514.0
2020-05-22 11:40:00,22.38,22.45,22.37,22.45,431834.0,21.9154,21.9839,21.9056,21.9839,431834.0
2020-05-22 11:50:00,22.45,22.52,22.4,22.46,591424.0,21.9839,22.0525,21.935,21.9937,591424.0
2020-05-22 12:00:00,22.46,22.49,22.36,22.39,605362.0,21.9937,22.0231,21.8958,21.9252,605362.0
2020-05-22 12:10:00,22.39,22.44,22.36,22.43,364138.0,21.9252,21.9741,21.8958,21.9643,364138.0
2020-05-22 12:20:00,22.44,22.45,22.37,22.42,332239.0,21.9741,21.9839,21.9056,21.9545,332239.0
2020-05-22 12:30:00,22.42,22.48,22.41,22.44,421366.0,21.9545,22.0133,21.9447,21.9741,421366.0
2020-05-22 12:40:00,22.45,22.46,22.38,22.42,381425.0,21.9839,21.9937,21.9154,21.9545,381425.0
2020-05-22 12:50:00,22.42,22.52,22.4,22.49,451225.0,21.9545,22.0525,21.935,22.0231,451225.0
2020-05-22 13:00:00,22.48,22.55,22.47,22.48,425343.0,22.0133,22.0818,22.0035,22.0133,425343.0
2020-05-22 13:10:00,22.48,22.49,22.41,22.44,367187.0,22.0133,22.0231,21.9447,21.9741,367187.0
2020-05-22 13:20:00,22.44,22.56,22.43,22.54,472410.0,21.9741,22.0916,21.9643,22.072,472410.0
2020-05-22 13:30:00,22.53,22.56,22.5,22.51,291100.0,22.0623,22.0916,22.0329,22.0427,291100.0
2020-05-22 13:40:00,22.52,22.56,22.5,22.54,333667.0,22.0525,22.0916,22.0329,22.072,333667.0
2020-05-22 13:50:00,22.54,22.7,22.52,22.66,822101.0,22.072,22.2287,22.0525,22.1896,822101.0
2020-05-22 14:00:00,22.66,22.77,22.64,22.76,791933.0,22.1896,22.2973,22.17,22.2875,791933.0
2020-05-22 14:10:00,22.76,22.82,22.66,22.67,797021.0,22.2875,22.3462,22.1896,22.1993,797021.0
2020-05-22 14:20:00,22.67,22.72,22.65,22.71,605830.0,22.1993,22.2483,22.1798,22.2385,605830.0
2020-05-22 14:30:00,22.71,22.71,22.62,22.69,486058.0,22.2385,22.2385,22.1504,22.2189,486058.0
2020-05-22 14:40:00,22.68,22.7,22.63,22.68,375276.0,22.2091,22.2287,22.1602,22.2091,375276.0
2020-05-22 14:50:00,22.69,22.72,22.64,22.71,319947.0,22.2189,22.2483,22.17,22.2385,319947.0
2020-05-22 15:00:00,22.71,22.76,22.66,22.75,413601.0,22.2385,22.2875,22.1896,22.2777,413601.0
2020-05-22 15:10:00,22.74,22.78,22.65,22.68,545176.0,22.2679,22.3071,22.1798,22.2091,545176.0
2020-05-22 15:20:00,22.68,22.68,22.58,22.63,553076.0,22.2091,22.2091,22.1112,22.1602,553076.0
2020-05-22 15:30:00,22.64,22.67,22.6,22.63,559515.0,22.17,22.1993,22.1308,22.1602,559515.0
2020-05-22 15:40:00,22.62,22.74,22.61,22.7,790789.0,22.1504,22.2679,22.1406,22.2287,790789.0
2020-05-22 15:50:00,22.7,22.71,22.64,22.68,1217399.0,22.2287,22.2385,22.17,22.2091,1217399.0
2020-05-26 09:30:00,24.47,24.72,24.28,24.37,6522225.0,23.962,24.2068,23.7759,23.8641,6522225.0
2020-05-26 09:40:00,24.37,24.84,24.33,24.84,3874488.0,23.8641,24.3243,23.8249,24.3243,3874488.0
2020-05-26 09:50:00,24.84,25.02,24.69,24.8,4174698.0,24.3243,24.5006,24.1774,24.2851,4174698.0
2020-05-26 10:00:00,24.8,24.91,24.72,24.76,2363093.0,24.2851,24.3928,24.2068,24.246,2363093.0
2020-05-26 10:10:00,24.76,24.89,24.69,24.83,2156003.0,24.246,24.3733,24.1774,24.3145,2156003.0
2020-05-26 10:20:00,24.83,24.84,24.68,24.82,1808474.0,24.3145,24.3243,24.1676,24.3047,1808474.0
2020-05-26 10:30:00,24.82,24.88,24.76,24.81,1495433.0,24.3047,24.3635,24.246,24.2949,1495433.0
2020-05-26 10:40:00,24.82,25.0,24.81,24.91,1946397.0,24.3047,24.481,24.2949,24.3928,1946397.0
2020-05-26 10:50:00,24.91,25.25,24.9,25.24,3039723.0,24.3928,24.7258,24.383,24.716,3039723.0
2020-05-26 11:00:00,25.24,25.35,25.14,25.23,2628202.0,24.716,24.8237,24.6181,24.7062,2628202.0
2020-05-26 11:10:00,25.23,25.25,25.11,25.19,2229852.0,24.7062,24.7258,24.5887,24.667,2229852.0
2020-05-26 11:20:00,25.19,25.19,24.87,24.93,2695660.0,24.667,24.667,24.3537,24.4124,2695660.0
2020-05-26 11:30:00,24.92,25.03,24.75,24.96,2356088.0,24.4026,24.5103,24.2362,24.4418,2356088.0
2020-05-26 11:40:00,24.96,25.02,24.87,24.97,1342939.0,24.4418,24.5006,24.3537,24.4516,1342939.0
2020-05-26 11:50:00,24.98,25.04,24.89,24.93,1060157.0,24.4614,24.5201,24.3733,24.4124,1060157.0
2020-05-26 12:00:00,24.92,24.94,24.81,24.83,945023.0,24.4026,24.4222,24.2949,24.3145,945023.0
2020-05-26 12:10:00,24.83,24.99,24.82,24.94,1084740.0,24.3145,24.4712,24.3047,24.4222,1084740.0
2020-05-26 12:20:00,24.94,25.02,24.9,25.0,823432.0,24.4222,24.5006,24.383,24.481,823432.0
2020-05-26 12:30:00,25.0,25.15,24.99,25.09,1160777.0,24.481,24.6279,24.4712,24.5691,1160777.0
2020-05-26 12:40:00,25.08,25.14,25.02,25.08,833738.0,24.5593,24.6181,24.5006,24.5593,833738.0
2020-05-26 12:50:00,25.08,25.15,25.06,25.11,833378.0,24.5593,24.6279,24.5397,24.5887,833378.0
2020-05-26 13:00:00,25.11,25.19,25.04,25.16,1027889.0,24.5887,24.667,24.5201,24.6376,1027889.0
2020-05-26 13:10:00,25.16,25.19,25.13,25.17,600361.0,24.6376,24.667,24.6083,24.6474,600361.0
2020-05-26 13:20:00,25.16,25.3,25.12,25.26,1168505.0,24.6376,24.7747,24.5985,24.7356,1168505.0
2020-05-26 13:30:00,25.25,25.34,25.22,25.33,926341.0,24.7258,24.8139,24.6964,24.8041,926341.0
2020-05-26 13:40:00,25.33,25.4,25.28,25.35,1111903.0,24.8041,24.8727,24.7552,24.8237,1111903.0
2020-05-26 13:50:00,25.35,25.45,25.34,25.36,1034700.0,24.8237,24.9216,24.8139,24.8335,1034700.0
2020-05-26 14:00:00,25.36,25.55,25.34,25.48,1524274.0,24.8335,25.0196,24.8139,24.951,1524274.0
2020-05-26 14:10:00,25.47,25.62,25.47,25.57,1233926.0,24.9412,25.0881,24.9412,25.0391,1233926.0
2020-05-26 14:20:00,25.57,25.77,25.56,25.71,1511333.0,25.0391,25.235,25.0293,25.1762,1511333.0
2020-05-26 14:30:00,25.71,25.74,25.52,25.54,1695560.0,25.1762,25.2056,24.9902,25.0098,1695560.0
2020-05-26 14:40:00,25.54,25.6,25.39,25.46,1484164.0,25.0098,25.0685,24.8629,24.9314,1484164.0
2020-05-26 14:50:00,25.46,25.62,25.44,25.6,1313929.0,24.9314,25.0881,24.9118,25.0685,1313929.0
2020-05-26 15:00:00,25.6,25.63,25.52,25.58,991221.0,25.0685,25.0979,24.9902,25.0489,991221.0
2020-05-26 15:10:00,25.58,25.7,25.56,25.69,1084245.0,25.0489,25.1664,25.0293,25.1566,1084245.0
2020-05-26 15:20:00,25.7,25.8,25.67,25.79,1199917.0,25.1664,25.2644,25.1371,25.2546,1199917.0
2020-05-26 15:30:00,25.79,25.87,25.66,25.71,1937696.0,25.2546,25.3329,25.1273,25.1762,1937696.0
2020-05-26 15:40:00,25.71,25.74,25.48,25.53,1922620.0,25.1762,25.2056,24.951,25.0,1922620.0
2020-05-26 15:50:00,25.53,25.64,25.46,25.64,2575728.0,25.0,25.1077,24.9314,25.1077,2575728.0
2020-05-27 09:30:00,27.67,27.85,26.89,26.89,8984039.0,27.0955,27.2718,26.3317,26.3317,8984039.0
2020-05-27 09:40:00,26.88,27.36,26.75,26.88,4660655.0,26.3219,26.792,26.1946,26.3219,4660655.0
2020-05-27 09:50:00,26.89,26.97,26.25,26.55,5312314.0,26.3317,26.4101,25.705,25.9988,5312314.0
2020-05-27 10:00:00,26.54,26.55,25.96,26.18,4377789.0,25.989,25.9988,25.421,25.6365,4377789.0
2020-05-27 10:10:00,26.19,26.61,26.13,26.47,4179854.0,25.6463,26.0575,25.5875,25.9205,4179854.0
2020-05-27 10:20:00,26.46,26.52,26.16,26.25,2630617.0,25.9107,25.9694,25.6169,25.705,2630617.0
2020-05-27 10:30:00,26.25,26.25,25.44,25.47,4206585.0,25.705,25.705,24.9118,24.9412,4206585.0
2020-05-27 10:40:00,25.47,25.52,24.73,24.74,4838299.0,24.9412,24.9902,24.2166,24.2264,4838299.0
2020-05-27 10:50:00,24.74,25.54,24.73,25.5,3414536.0,24.2264,25.0098,24.2166,24.9706,3414536.0
2020-05-27 11:00:00,25.5,25.98,25.34,25.76,3478887.0,24.9706,25.4406,24.8139,25.2252,3478887.0
2020-05-27 11:10:00,25.77,25.88,25.54,25.77,1844908.0,25.235,25.3427,25.0098,25.235,1844908.0
2020-05-27 11:20:00,25.77,25.91,25.53,25.9,1597210.0,25.235,25.3721,25.0,25.3623,1597210.0
2020-05-27 11:30:00,25.89,26.2,25.84,26.04,2593461.0,25.3525,25.6561,25.3035,25.4994,2593461.0
2020-05-27 11:40:00,26.05,26.3,25.89,26.28,1879084.0,25.5092,25.754,25.3525,25.7344,1879084.0
2020-05-27 11:50:00,26.28,26.28,26.1,26.17,1133280.0,25.7344,25.7344,25.5581,25.6267,1133280.0
2020-05-27 12:00:00,26.16,26.19,25.96,26.14,1515995.0,25.6169,25.6463,25.421,25.5973,1515995.0
2020-05-27 12:10:00,26.14,26.26,26.09,26.25,890295.0,25.5973,25.7148,25.5483,25.705,890295.0
2020-05-27 12:20:00,26.24,26.27,26.14,26.19,880897.0,25.6952,25.7246,25.5973,25.6463,880897.0
2020-05-27 12:30:00,26.19,26.25,26.1,26.18,872392.0,25.6463,25.705,25.5581,25.6365,872392.0
2020-05-27 12:40:00,26.18,26.22,26.03,26.09,953315.0,25.6365,25.6756,25.4896,25.5483,953315.0
2020-05-27 12:50:00,26.09,26.16,26.04,26.08,728306.0,25.5483,25.6169,25.4994,25.5385,728306.0
2020-05-27 13:00:00,26.09,26.19,25.94,26.14,1017886.0,25.5483,25.6463,25.4015,25.5973,1017886.0
2020-05-27 13:10:00,26.14,26.17,25.95,26.08,969077.0,25.5973,25.6267,25.4112,25.5385,969077.0
2020-05-27 13:20:00,26.08,26.12,25.93,25.96,813330.0,25.5385,25.5777,25.3917,25.421,813330.0
2020-05-27 13:30:00,25.97,25.98,25.89,25.97,984333.0,25.4308,25.4406,25.3525,25.4308,984333.0
2020-05-27 13:40:00,25.97,25.98,25.83,25.9,1071027.0,25.4308,25.4406,25.2937,25.3623,1071027.0
2020-05-27 13:50:00,25.9,25.96,25.79,25.93,1120293.0,25.3623,25.421,25.2546,25.3917,1120293.0
2020-05-27 14:00:00,25.92,26.07,25.92,26.03,1345580.0,25.3819,25.5288,25.3819,25.4896,1345580.0
2020-05-27 14:10:00,26.03,26.13,26.02,26.08,1044345.0,25.4896,25.5875,25.4798,25.5385,1044345.0
2020-05-27 14:20:00,26.08,26.17,26.05,26.14,1148704.0,25.5385,25.6267,25.5092,25.5973,1148704.0
2020-05-27 14:30:00,26.14,26.2,26.04,26.18,1136445.0,25.5973,25.6561,25.4994,25.6365,1136445.0
2020-05-27 14:40:00,26.18,26.26,26.03,26.1,1242362.0,25.6365,25.7148,25.4896,25.5581,1242362.0
2020-05-27 14:50:00,26.1,26.16,25.99,26.03,928747.0,25.5581,25.6169,25.4504,25.4896,928747.0
2020-05-27 15:00:00,26.03,26.11,25.91,25.92,964012.0,25.4896,25.5679,25.3721,25.3819,964012.0
2020-05-27 15:10:00,25.92,26.05,25.92,25.99,772301.0,25.3819,25.5092,25.3819,25.4504,772301.0
2020-05-27 15:20:00,25.98,26.05,25.95,26.05,678838.0,25.4406,25.5092,25.4112,25.5092,678838.0
2020-05-27 15:30:00,26.04,26.05,25.91,26.02,720588.0,25.4994,25.5092,25.3721,25.4798,720588.0
2020-05-27 15:40:00,26.01,26.21,26.0,26.19,1392836.0,25.47,25.6659,25.4602,25.6463,1392836.0
2020-05-27 15:50:00,26.19,26.37,26.18,26.32,2567763.0,25.6463,25.8225,25.6365,25.7736,2567763.0
2020-05-28 09:30:00,26.28,26.36,24.95,24.95,5317855.0,25.7344,25.8127,24.432,24.432,5317855.0
2020-05-28 09:40:00,24.96,25.48,24.95,25.26,3064956.0,24.4418,24.951,24.432,24.7356,3064956.0
2020-05-28 09:50:00,25.26,25.77,25.24,25.76,2402441.0,24.7356,25.235,24.716,25.2252,2402441.0
2020-05-28 10:00:00,25.76,25.77,25.48,25.59,1550127.0,25.2252,25.235,24.951,25.0587,1550127.0
2020-05-28 10:10:00,25.6,25.71,25.28,25.36,1700899.0,25.0685,25.1762,24.7552,24.8335,1700899.0
2020-05-28 10:20:00,25.36,25.53,25.34,25.46,921162.0,24.8335,25.0,24.8139,24.9314,921162.0
2020-05-28 10:30:00,25.47,25.62,25.43,25.49,1184100.0,24.9412,25.0881,24.902,24.9608,1184100.0
2020-05-28 10:40:00,25.49,25.62,25.37,25.59,925810.0,24.9608,25.0881,24.8433,25.0587,925810.0
2020-05-28 10:50:00,25.58,25.59,25.45,25.51,777692.0,25.0489,25.0587,24.9216,24.9804,777692.0
2020-05-28 11:00:00,25.51,25.52,25.35,25.43,874478.0,24.9804,24.9902,24.8237,24.902,874478.0
2020-05-28 11:10:00,25.43,25.75,25.41,25.74,1097937.0,24.902,25.2154,24.8825,25.2056,1097937.0
2020-05-28 11:20:00,25.74,25.8,25.63,25.76,1104820.0,25.2056,25.2644,25.0979,25.2252,1104820.0
2020-05-28 11:30:00,25.77,25.86,25.68,25.77,1268334.0,25.235,25.3231,25.1469,25.235,1268334.0
2020-05-28 11:40:00,25.76,25.99,25.74,25.99,942566.0,25.2252,25.4504,25.2056,25.4504,942566.0
2020-05-28 11:50:00,25.98,26.08,25.92,25.98,1342496.0,25.4406,25.5385,25.3819,25.4406,1342496.0
2020-05-28 12:00:00,25.98,26.12,25.95,26.09,850705.0,25.4406,25.5777,25.4112,25.5483,850705.0
2020-05-28 12:10:00,26.09,26.18,25.97,26.0,943189.0,25.5483,25.6365,25.4308,25.4602,943189.0
2020-05-28 12:20:00,25.99,26.1,25.98,26.03,775394.0,25.4504,25.5581,25.4406,25.4896,775394.0
2020-05-28 12:30:00,26.03,26.05,25.9,26.02,978797.0,25.4896,25.5092,25.3623,25.4798,978797.0
2020-05-28 12:40:00,26.02,26.06,25.93,25.98,789388.0,25.4798,25.519,25.3917,25.4406,789388.0
2020-05-28 12:50:00,25.98,25.99,25.8,25.88,1121915.0,25.4406,25.4504,25.2644,25.3427,1121915.0
2020-05-28 13:00:00,25.87,25.94,25.79,25.84,586905.0,25.3329,25.4015,25.2546,25.3035,586905.0
2020-05-28 13:10:00,25.83,25.85,25.72,25.74,995184.0,25.2937,25.3133,25.186,25.2056,995184.0
2020-05-28 13:20:00,25.73,26.0,25.72,25.96,1174921.0,25.1958,25.4602,25.186,25.421,1174921.0
2020-05-28 13:30:00,25.96,26.06,25.9,25.99,803319.0,25.421,25.519,25.3623,25.4504,803319.0
2020-05-28 13:40:00,25.98,26.09,25.98,26.05,743002.0,25.4406,25.5483,25.4406,25.5092,743002.0
2020-05-28 13:50:00,26.05,26.08,25.98,26.01,598553.0,25.5092,25.5385,25.4406,25.47,598553.0
2020-05-28 14:00:00,26.01,26.07,25.96,25.99,531345.0,25.47,25.5288,25.421,25.4504,531345.0
2020-05-28 14:10:00,25.99,26.07,25.94,26.03,700092.0,25.4504,25.5288,25.4015,25.4896,700092.0
2020-05-28 14:20:00,26.02,26.05,25.87,25.89,590840.0,25.4798,25.5092,25.3329,25.3525,590840.0
2020-05-28 14:30:00,25.89,25.92,25.77,25.82,865746.0,25.3525,25.3819,25.235,25.2839,865746.0
2020-05-28 14:40:00,25.83,25.87,25.65,25.78,1618189.0,25.2937,25.3329,25.1175,25.2448,1618189.0
2020-05-28 14:50:00,25.78,25.91,25.77,25.9,813794.0,25.2448,25.3721,25.235,25.3623,813794.0
2020-05-28 15:00:00,25.9,25.98,25.89,25.96,625538.0,25.3623,25.4406,25.3525,25.421,625538.0
2020-05-28 15:10:00,25.96,26.03,25.91,25.95,915711.0,25.421,25.4896,25.3721,25.4112,915711.0
2020-05-28 15:20:00,25.95,25.98,25.69,25.69,1133500.0,25.4112,25.4406,25.1566,25.1566,1133500.0
2020-05-28 15:30:00,25.69,25.81,25.56,25.68,1755414.0,25.1566,25.2742,25.0293,25.1469,1755414.0
2020-05-28 15:40:00,25.68,25.72,25.5,25.52,1449911.0,25.1469,25.186,24.9706,24.9902,1449911.0
2020-05-28 15:50:00,25.53,25.8,25.52,25.65,2409996.0,25.0,25.2644,24.9902,25.1175,2409996.0
2020-05-29 09:30:00,24.62,25.39,24.37,25.29,4744792.0,24.1089,24.8629,23.8641,24.765,4744792.0
2020-05-29 09:40:00,25.29,25.34,24.98,25.17,2507104.0,24.765,24.8139,24.4614,24.6474,2507104.0
2020-05-29 09:50:00,25.16,25.23,24.79,24.89,2140492.0,24.6376,24.7062,24.2753,24.3733,2140492.0
2020-05-29 10:00:00,24.9,24.96,24.74,24.82,1713902.0,24.383,24.4418,24.2264,24.3047,1713902.0
2020-05-29 10:10:00,24.83,25.28,24.82,25.2,1706171.0,24.3145,24.7552,24.3047,24.6768,1706171.0
2020-05-29 10:20:00,25.2,25.35,25.05,25.12,1671066.0,24.6768,24.8237,24.5299,24.5985,1671066.0
2020-05-29 10:30:00,25.13,25.18,24.88,24.98,1162688.0,24.6083,24.6572,24.3635,24.4614,1162688.0
2020-05-29 10:40:00,24.98,25.05,24.91,24.93,661435.0,24.4614,24.5299,24.3928,24.4124,661435.0
2020-05-29 10:50:00,24.94,25.04,24.86,24.96,1000625.0,24.4222,24.5201,24.3439,24.4418,1000625.0
2020-05-29 11:00:00,24.96,25.06,24.9,24.92,829177.0,24.4418,24.5397,24.383,24.4026,829177.0
2020-05-29 11:10:00,24.92,25.13,24.9,24.99,1091141.0,24.4026,24.6083,24.383,24.4712,1091141.0
2020-05-29 11:20:00,24.98,25.02,24.85,24.87,748975.0,24.4614,24.5006,24.3341,24.3537,748975.0
2020-05-29 11:30:00,24.87,24.98,24.83,24.92,687297.0,24.3537,24.4614,24.3145,24.4026,687297.0
2020-05-29 11:40:00,24.92,25.03,24.92,25.02,615313.0,24.4026,24.5103,24.4026,24.5006,615313.0
2020-05-29 11:50:00,25.02,25.09,24.95,24.97,595144.0,24.5006,24.5691,24.432,24.4516,595144.0
2020-05-29 12:00:00,24.97,25.01,24.86,24.89,474370.0,24.4516,24.4908,24.3439,24.3733,474370.0
2020-05-29 12:10:00,24.89,24.94,24.78,24.84,646209.0,24.3733,24.4222,24.2655,24.3243,646209.0
2020-05-29 12:20:00,24.83,24.9,24.77,24.85,574143.0,24.3145,24.383,24.2557,24.3341,574143.0
2020-05-29 12:30:00,24.85,24.9,24.79,24.88,395067.0,24.3341,24.383,24.2753,24.3635,395067.0
2020-05-29 12:40:00,24.88,24.88,24.74,24.74,556519.0,24.3635,24.3635,24.2264,24.2264,556519.0
2020-05-29 12:50:00,24.74,24.96,24.68,24.9,1008961.0,24.2264,24.4418,24.1676,24.383,1008961.0
2020-05-29 13:00:00,24.9,24.93,24.79,24.85,575032.0,24.383,24.4124,24.2753,24.3341,575032.0
2020-05-29 13:10:00,24.85,24.92,24.82,24.92,363743.0,24.3341,24.4026,24.3047,24.4026,363743.0
2020-05-29 13:20:00,24.92,25.04,24.91,24.95,641903.0,24.4026,24.5201,24.3928,24.432,641903.0
2020-05-29 13:30:00,24.95,25.01,24.82,24.87,539494.0,24.432,24.4908,24.3047,24.3537,539494.0
2020-05-29 13:40:00,24.87,24.89,24.81,24.85,312439.0,24.3537,24.3733,24.2949,24.3341,312439.0
2020-05-29 13:50:00,24.85,24.86,24.78,24.8,348627.0,24.3341,24.3439,24.2655,24.2851,348627.0
2020-05-29 14:00:00,24.79,24.98,24.76,24.97,541352.0,24.2753,24.4614,24.246,24.4516,541352.0
2020-05-29 14:10:00,24.98,25.04,24.88,24.97,742177.0,24.4614,24.5201,24.3635,24.4516,742177.0
2020-05-29 14:20:00,24.97,25.14,24.96,25.1,892232.0,24.4516,24.6181,24.4418,24.5789,892232.0
2020-05-29 14:30:00,25.1,25.18,24.99,25.01,805837.0,24.5789,24.6572,24.4712,24.4908,805837.0
2020-05-29 14:40:00,25.01,25.08,24.95,24.95,409906.0,24.4908,24.5593,24.432,24.432,409906.0
2020-05-29 14:50:00,24.95,25.31,24.77,25.3,1605608.0,24.432,24.7845,24.2557,24.7747,1605608.0
2020-05-29 15:00:00,25.3,25.61,25.3,25.43,2129454.0,24.7747,25.0783,24.7747,24.902,2129454.0
2020-05-29 15:10:00,25.43,25.56,25.29,25.38,1034184.0,24.902,25.0293,24.765,24.8531,1034184.0
2020-05-29 15:20:00,25.38,25.48,25.28,25.3,867449.0,24.8531,24.951,24.7552,24.7747,867449.0
2020-05-29 15:30:00,25.3,25.39,25.15,25.2,924934.0,24.7747,24.8629,24.6279,24.6768,924934.0
2020-05-29 15:40:00,25.2,25.23,25.05,25.1,1062577.0,24.6768,24.7062,24.5299,24.5789,1062577.0
2020-05-29 15:50:00,25.09,25.27,25.01,25.2,2925786.0,24.5691,24.7454,24.4908,24.6768,2925786.0
2020-06-01 09:30:00,25.3,25.73,25.08,25.73,3129940.0,24.7747,25.1958,24.5593,25.1958,3129940.0
2020-06-01 09:40:00,25.72,26.35,25.65,26.29,3883630.0,25.186,25.8029,25.1175,25.7442,3883630.0
2020-06-01 09:50:00,26.3,26.36,26.06,26.15,2233935.0,25.754,25.8127,25.519,25.6071,2233935.0
2020-06-01 10:00:00,26.15,26.52,26.12,26.49,2551338.0,25.6071,25.9694,25.5777,25.94,2551338.0
2020-06-01 10:10:00,26.49,26.62,26.39,26.51,1675933.0,25.94,26.0673,25.8421,25.9596,1675933.0
2020-06-01 10:20:00,26.51,26.58,26.41,26.48,1675587.0,25.9596,26.0282,25.8617,25.9302,1675587.0
2020-06-01 10:30:00,26.48,26.58,26.36,26.56,1360827.0,25.9302,26.0282,25.8127,26.0086,1360827.0
2020-06-01 10:40:00,26.56,26.76,26.5,26.74,1494525.0,26.0086,26.2044,25.9498,26.1848,1494525.0
2020-06-01 10:50:00,26.74,26.74,26.42,26.45,1476424.0,26.1848,26.1848,25.8715,25.9009,1476424.0
2020-06-01 11:00:00,26.45,26.47,26.13,26.3,2361129.0,25.9009,25.9205,25.5875,25.754,2361129.0
2020-06-01 11:10:00,26.3,26.46,26.23,26.41,1195758.0,25.754,25.9107,25.6854,25.8617,1195758.0
2020-06-01 11:20:00,26.41,26.44,26.22,26.31,961295.0,25.8617,25.8911,25.6756,25.7638,961295.0
2020-06-01 11:30:00,26.31,26.32,26.16,26.31,863741.0,25.7638,25.7736,25.6169,25.7638,863741.0
2020-06-01 11:40:00,26.31,26.33,26.19,26.23,596541.0,25.7638,25.7834,25.6463,25.6854,596541.0
2020-06-01 11:50:00,26.22,26.23,26.14,26.2,640611.0,25.6756,25.6854,25.5973,25.6561,640611.0
2020-06-01 12:00:00,26.2,26.29,26.11,26.28,614689.0,25.6561,25.7442,25.5679,25.7344,614689.0
2020-06-01 12:10:00,26.27,26.3,26.19,26.28,469635.0,25.7246,25.754,25.6463,25.7344,469635.0
2020-06-01 12:20:00,26.28,26.31,26.21,26.25,483776.0,25.7344,25.7638,25.6659,25.705,483776.0
2020-06-01 12:30:00,26.25,26.44,26.24,26.38,778016.0,25.705,25.8911,25.6952,25.8323,778016.0
2020-06-01 12:40:00,26.38,26.39,26.29,26.38,634742.0,25.8323,25.8421,25.7442,25.8323,634742.0
2020-06-01 12:50:00,26.38,26.38,26.25,26.33,377155.0,25.8323,25.8323,25.705,25.7834,377155.0
2020-06-01 13:00:00,26.34,26.37,26.29,26.34,324833.0,25.7932,25.8225,25.7442,25.7932,324833.0
2020-06-01 13:10:00,26.34,26.36,26.2,26.3,677725.0,25.7932,25.8127,25.6561,25.754,677725.0
2020-06-01 13:20:00,26.29,26.36,26.28,26.35,665941.0,25.7442,25.8127,25.7344,25.8029,665941.0
2020-06-01 13:30:00,26.35,26.37,26.26,26.29,539572.0,25.8029,25.8225,25.7148,25.7442,539572.0
2020-06-01 13:40:00,26.29,26.34,26.26,26.26,388541.0,25.7442,25.7932,25.7148,25.7148,388541.0
2020-06-01 13:50:00,26.27,26.33,26.18,26.21,598421.0,25.7246,25.7834,25.6365,25.6659,598421.0
2020-06-01 14:00:00,26.21,26.23,26.13,26.19,612407.0,25.6659,25.6854,25.5875,25.6463,612407.0
2020-06-01 14:10:00,26.19,26.21,26.01,26.05,725266.0,25.6463,25.6659,25.47,25.5092,725266.0
2020-06-01 14:20:00,26.05,26.14,25.88,25.89,1096113.0,25.5092,25.5973,25.3427,25.3525,1096113.0
2020-06-01 14:30:00,25.88,26.06,25.86,26.05,967137.0,25.3427,25.519,25.3231,25.5092,967137.0
2020-06-01 14:40:00,26.04,26.12,25.99,26.09,792504.0,25.4994,25.5777,25.4504,25.5483,792504.0
2020-06-01 14:50:00,26.09,26.14,26.04,26.12,734213.0,25.5483,25.5973,25.4994,25.5777,734213.0
2020-06-01 15:00:00,26.12,26.14,26.01,26.07,614539.0,25.5777,25.5973,25.47,25.5288,614539.0
2020-06-01 15:10:00,26.06,26.09,26.02,26.07,493277.0,25.519,25.5483,25.4798,25.5288,493277.0
2020-06-01 15:20:00,26.06,26.11,26.03,26.09,468129.0,25.519,25.5679,25.4896,25.5483,468129.0
2020-06-01 15:30:00,26.09,26.22,26.06,26.13,976716.0,25.5483,25.6756,25.519,25.5875,976716.0
2020-06-01 15:40:00,26.14,26.17,26.1,26.14,826793.0,25.5973,25.6267,25.5581,25.5973,826793.0
2020-06-01 15:50:00,26.14,26.18,26.11,26.17,1324112.0,25.5973,25.6365,25.5679,25.6267,1324112.0
2020-06-02 09:30:00,26.68,26.98,26.41,26.42,4054366.0,26.1261,26.4199,25.8617,25.8715,4054366.0
2020-06-02 09:40:00,26.43,26.63,26.21,26.37,2724732.0,25.8813,26.0771,25.6659,25.8225,2724732.0
2020-06-02 09:50:00,26.36,26.45,26.18,26.4,1794091.0,25.8127,25.9009,25.6365,25.8519,1794091.0
2020-06-02 10:00:00,26.4,26.5,26.29,26.46,1560629.0,25.8519,25.9498,25.7442,25.9107,1560629.0
2020-06-02 10:10:00,26.45,26.53,26.3,26.4,1153776.0,25.9009,25.9792,25.754,25.8519,1153776.0
2020-06-02 10:20:00,26.41,26.51,26.35,26.49,892257.0,25.8617,25.9596,25.8029,25.94,892257.0
2020-06-02 10:30:00,26.49,26.5,26.28,26.38,1056392.0,25.94,25.9498,25.7344,25.8323,1056392.0
2020-06-02 10:40:00,26.38,26.42,26.07,26.13,1232681.0,25.8323,25.8715,25.5288,25.5875,1232681.0
2020-06-02 10:50:00,26.13,26.35,25.93,26.3,2188270.0,25.5875,25.8029,25.3917,25.754,2188270.0
2020-06-02 11:00:00,26.31,26.34,26.07,26.12,1323500.0,25.7638,25.7932,25.5288,25.5777,1323500.0
2020-06-02 11:10:00,26.12,26.3,26.11,26.28,1011150.0,25.5777,25.754,25.5679,25.7344,1011150.0
2020-06-02 11:20:00,26.28,26.32,26.21,26.28,934115.0,25.7344,25.7736,25.6659,25.7344,934115.0
2020-06-02 11:30:00,26.27,26.37,26.25,26.36,802748.0,25.7246,25.8225,25.705,25.8127,802748.0
2020-06-02 11:40:00,26.37,26.52,26.34,26.47,1288619.0,25.8225,25.9694,25.7932,25.9205,1288619.0
2020-06-02 11:50:00,26.48,26.5,26.37,26.42,1083007.0,25.9302,25.9498,25.8225,25.8715,1083007.0
2020-06-02 12:00:00,26.43,26.49,26.39,26.41,672578.0,25.8813,25.94,25.8421,25.8617,672578.0
2020-06-02 12:10:00,26.41,26.5,26.39,26.48,488477.0,25.8617,25.9498,25.8421,25.9302,488477.0
2020-06-02 12:20:00,26.48,26.58,26.47,26.57,810121.0,25.9302,26.0282,25.9205,26.0184,810121.0
2020-06-02 12:30:00,26.57,26.65,26.48,26.58,714364.0,26.0184,26.0967,25.9302,26.0282,714364.0
2020-06-02 12:40:00,26.59,26.65,26.52,26.54,676408.0,26.038,26.0967,25.9694,25.989,676408.0
2020-06-02 12:50:00,26.54,26.58,26.52,26.56,473199.0,25.989,26.0282,25.9694,26.0086,473199.0
2020-06-02 13:00:00,26.55,26.63,26.55,26.6,353104.0,25.9988,26.0771,25.9988,26.0478,353104.0
2020-06-02 13:10:00,26.6,26.6,26.5,26.54,380658.0,26.0478,26.0478,25.9498,25.989,380658.0
2020-06-02 13:20:00,26.54,26.57,26.45,26.51,566377.0,25.989,26.0184,25.9009,25.9596,566377.0
2020-06-02 13:30:00,26.51,26.52,26.46,26.51,463375.0,25.9596,25.9694,25.9107,25.9596,463375.0
2020-06-02 13:40:00,26.51,26.55,26.41,26.46,506680.0,25.9596,25.9988,25.8617,25.9107,506680.0
2020-06-02 13:50:00,26.46,26.47,26.38,26.43,587057.0,25.9107,25.9205,25.8323,25.8813,587057.0
2020-06-02 14:00:00,26.42,26.51,26.37,26.43,615561.0,25.8715,25.9596,25.8225,25.8813,615561.0
2020-06-02 14:10:00,26.42,26.52,26.39,26.51,702764.0,25.8715,25.9694,25.8421,25.9596,702764.0
2020-06-02 14:20:00,26.51,26.51,26.36,26.38,726969.0,25.9596,25.9596,25.8127,25.8323,726969.0
2020-06-02 14:30:00,26.37,26.38,26.27,26.36,864945.0,25.8225,25.8323,25.7246,25.8127,864945.0
2020-06-02 14:40:00,26.35,26.42,26.33,26.39,489246.0,25.8029,25.8715,25.7834,25.8421,489246.0
2020-06-02 14:50:00,26.39,26.49,26.37,26.43,679387.0,25.8421,25.94,25.8225,25.8813,679387.0
2020-06-02 15:00:00,26.43,26.48,26.36,26.45,784997.0,25.8813,25.9302,25.8127,25.9009,784997.0
2020-06-02 15:10:00,26.45,26.48,26.39,26.48,498714.0,25.9009,25.9302,25.8421,25.9302,498714.0
2020-06-02 15:20:00,26.47,26.48,26.34,26.43,585672.0,25.9205,25.9302,25.7932,25.8813,585672.0
2020-06-02 15:30:00,26.43,26.45,26.35,26.39,583790.0,25.8813,25.9009,25.8029,25.8421,583790.0
2020-06-02 15:40:00,26.39,26.41,26.33,26.37,613610.0,25.8421,25.8617,25.7834,25.8225,613610.0
2020-06-02 15:50:00,26.36,26.44,26.33,26.41,1477103.0,25.8127,25.8911,25.7834,25.8617,1477103.0
2020-06-03 09:30:00,27.01,27.13,26.7,26.88,3751185.0,26.4492,26.5667,26.1457,26.3219,3751185.0
2020-06-03 09:40:00,26.87,27.22,26.87,27.14,2838344.0,26.3121,26.6549,26.3121,26.5765,2838344.0
2020-06-03 09:50:00,27.15,27.48,27.14,27.37,2425225.0,26.5863,26.9095,26.5765,26.8018,2425225.0
2020-06-03 10:00:00,27.38,27.64,27.36,27.47,2650522.0,26.8116,27.0662,26.792,26.8997,2650522.0
2020-06-03 10:10:00,27.48,27.58,27.37,27.52,1848662.0,26.9095,27.0074,26.8018,26.9487,1848662.0
2020-06-03 10:20:00,27.52,27.75,27.5,27.73,1950110.0,26.9487,27.1739,26.9291,27.1543,1950110.0
2020-06-03 10:30:00,27.74,27.85,27.68,27.7,1859192.0,27.1641,27.2718,27.1053,27.1249,1859192.0
2020-06-03 10:40:00,27.69,27.91,27.69,27.86,1732862.0,27.1151,27.3306,27.1151,27.2816,1732862.0
2020-06-03 10:50:00,27.86,28.0,27.85,27.92,1878729.0,27.2816,27.4187,27.2718,27.3403,1878729.0
2020-06-03 11:00:00,27.92,28.3,27.91,28.28,2877373.0,27.3403,27.7125,27.3306,27.6929,2877373.0
2020-06-03 11:10:00,28.29,28.46,28.23,28.26,2519407.0,27.7027,27.8691,27.6439,27.6733,2519407.0
2020-06-03 11:20:00,28.26,28.41,28.11,28.35,2256516.0,27.6733,27.8202,27.5264,27.7614,2256516.0
2020-06-03 11:30:00,28.35,28.53,28.33,28.51,1893205.0,27.7614,27.9377,27.7418,27.9181,1893205.0
2020-06-03 11:40:00,28.51,28.58,28.27,28.27,1743598.0,27.9181,27.9866,27.6831,27.6831,1743598.0
2020-06-03 11:50:00,28.27,28.28,28.04,28.21,2145265.0,27.6831,27.6929,27.4579,27.6243,2145265.0
2020-06-03 12:00:00,28.21,28.23,28.03,28.07,1416344.0,27.6243,27.6439,27.4481,27.4872,1416344.0
2020-06-03 12:10:00,28.07,28.23,27.97,27.97,1374721.0,27.4872,27.6439,27.3893,27.3893,1374721.0
2020-06-03 12:20:00,27.97,28.1,27.88,28.08,1408106.0,27.3893,27.5166,27.3012,27.497,1408106.0
2020-06-03 12:30:00,28.09,28.15,28.01,28.09,896527.0,27.5068,27.5656,27.4285,27.5068,896527.0
2020-06-03 12:40:00,28.09,28.23,28.06,28.14,984014.0,27.5068,27.6439,27.4774,27.5558,984014.0
2020-06-03 12:50:00,28.14,28.2,28.11,28.16,712620.0,27.5558,27.6145,27.5264,27.5754,712620.0
2020-06-03 13:00:00,28.17,28.35,28.15,28.34,1141140.0,27.5852,27.7614,27.5656,27.7516,1141140.0
2020-06-03 13:10:00,28.34,28.4,28.26,28.33,842854.0,27.7516,27.8104,27.6733,27.7418,842854.0
2020-06-03 13:20:00,28.33,28.36,28.21,28.22,663982.0,27.7418,27.7712,27.6243,27.6341,663982.0
2020-06-03 13:30:00,28.22,28.27,28.15,28.24,724469.0,27.6341,27.6831,27.5656,27.6537,724469.0
2020-06-03 13:40:00,28.23,28.25,28.17,28.2,699711.0,27.6439,27.6635,27.5852,27.6145,699711.0
2020-06-03 13:50:00,28.2,28.24,28.08,28.18,1004925.0,27.6145,27.6537,27.497,27.595,1004925.0
2020-06-03 14:00:00,28.19,28.3,28.15,28.25,1039454.0,27.6047,27.7125,27.5656,27.6635,1039454.0
2020-06-03 14:10:00,28.24,28.36,28.21,28.33,735763.0,27.6537,27.7712,27.6243,27.7418,735763.0
2020-06-03 14:20:00,28.33,28.49,28.27,28.49,974198.0,27.7418,27.8985,27.6831,27.8985,974198.0
2020-06-03 14:30:00,28.49,28.54,28.37,28.45,1177491.0,27.8985,27.9475,27.781,27.8593,1177491.0
2020-06-03 14:40:00,28.45,28.53,28.4,28.41,814156.0,27.8593,27.9377,27.8104,27.8202,814156.0
2020-06-03 14:50:00,28.41,28.45,28.32,28.37,803170.0,27.8202,27.8593,27.732,27.781,803170.0
2020-06-03 15:00:00,28.37,28.47,28.3,28.4,810187.0,27.781,27.8789,27.7125,27.8104,810187.0
2020-06-03 15:10:00,28.41,28.44,28.31,28.43,771523.0,27.8202,27.8496,27.7223,27.8398,771523.0
2020-06-03 15:20:00,28.43,28.47,28.36,28.44,879507.0,27.8398,27.8789,27.7712,27.8496,879507.0
2020-06-03 15:30:00,28.44,28.6,28.41,28.58,1410443.0,27.8496,28.0062,27.8202,27.9866,1410443.0
2020-06-03 15:40:00,28.58,28.6,28.46,28.47,1085655.0,27.9866,28.0062,27.8691,27.8789,1085655.0
2020-06-03 15:50:00,28.48,28.58,28.43,28.47,2348594.0,27.8887,27.9866,27.8398,27.8789,2348594.0
2020-06-04 09:30:00,30.27,30.53,29.7,29.86,7877500.0,29.6416,29.8962,29.0834,29.2401,7877500.0
2020-06-04 09:40:00,29.86,29.89,29.22,29.39,5648115.0,29.2401,29.2694,28.6134,28.7798,5648115.0
2020-06-04 09:50:00,29.39,29.98,29.36,29.92,4223509.0,28.7798,29.3576,28.7505,29.2988,4223509.0
2020-06-04 10:00:00,29.93,30.3,29.89,30.28,3663789.0,29.3086,29.6709,29.2694,29.6514,3663789.0
2020-06-04 10:10:00,30.28,30.52,30.04,30.52,3221651.0,29.6514,29.8864,29.4163,29.8864,3221651.0
2020-06-04 10:20:00,30.52,31.4,30.41,31.32,5338489.0,29.8864,30.7481,29.7787,30.6698,5338489.0
2020-06-04 10:30:00,31.32,31.72,31.04,31.08,6095569.0,30.6698,31.0615,30.3956,30.4347,6095569.0
2020-06-04 10:40:00,31.09,31.89,31.08,31.88,4547657.0,30.4445,31.2279,30.4347,31.2181,4547657.0
2020-06-04 10:50:00,31.88,32.5,31.59,32.32,5478622.0,31.2181,31.8253,30.9342,31.649,5478622.0
2020-06-04 11:00:00,32.31,32.33,31.63,31.67,4600715.0,31.6392,31.6588,30.9733,31.0125,4600715.0
2020-06-04 11:10:00,31.68,31.78,31.04,31.05,4470649.0,31.0223,31.1202,30.3956,30.4054,4470649.0
2020-06-04 11:20:00,31.04,31.47,30.78,31.37,4309200.0,30.3956,30.8166,30.141,30.7187,4309200.0
2020-06-04 11:30:00,31.35,31.57,31.31,31.51,2546632.0,30.6991,30.9146,30.66,30.8558,2546632.0
2020-06-04 11:40:00,31.5,31.64,31.31,31.38,2371797.0,30.846,30.9831,30.66,30.7285,2371797.0
2020-06-04 11:50:00,31.37,31.51,31.23,31.4,1941164.0,30.7187,30.8558,30.5816,30.7481,1941164.0
2020-06-04 12:00:00,31.39,31.9,31.39,31.85,2532158.0,30.7383,31.2377,30.7383,31.1888,2532158.0
2020-06-04 12:10:00,31.85,32.03,31.78,31.87,2479523.0,31.1888,31.365,31.1202,31.2083,2479523.0
2020-06-04 12:20:00,31.86,31.9,31.53,31.57,1963932.0,31.1985,31.2377,30.8754,30.9146,1963932.0
2020-06-04 12:30:00,31.57,31.59,31.21,31.47,1866253.0,30.9146,30.9342,30.562,30.8166,1866253.0
2020-06-04 12:40:00,31.47,31.53,31.09,31.13,1591229.0,30.8166,30.8754,30.4445,30.4837,1591229.0
2020-06-04 12:50:00,31.13,31.6,31.13,31.55,1757468.0,30.4837,30.9439,30.4837,30.895,1757468.0
2020-06-04 13:00:00,31.54,31.6,31.34,31.51,1228190.0,30.8852,30.9439,30.6893,30.8558,1228190.0
2020-06-04 13:10:00,31.52,31.59,31.43,31.47,1093704.0,30.8656,30.9342,30.7775,30.8166,1093704.0
2020-06-04 13:20:00,31.48,31.82,31.44,31.62,1559461.0,30.8264,31.1594,30.7873,30.9635,1559461.0
2020-06-04 13:30:00,31.63,31.98,31.62,31.94,1613316.0,30.9733,31.3161,30.9635,31.2769,1613316.0
2020-06-04 13:40:00,31.93,32.14,31.74,31.87,2510895.0,31.2671,31.4727,31.081,31.2083,2510895.0
2020-06-04 13:50:00,31.87,31.99,31.81,31.91,1345182.0,31.2083,31.3259,31.1496,31.2475,1345182.0
2020-06-04 14:00:00,31.91,32.18,31.89,32.13,2071132.0,31.2475,31.5119,31.2279,31.4629,2071132.0
2020-06-04 14:10:00,32.13,32.36,31.94,32.18,3013182.0,31.4629,31.6882,31.2769,31.5119,3013182.0
2020-06-04 14:20:00,32.18,32.45,32.09,32.42,2197713.0,31.5119,31.7763,31.4238,31.7469,2197713.0
2020-06-04 14:30:00,32.41,32.46,32.08,32.32,2168916.0,31.7371,31.7861,31.414,31.649,2168916.0
2020-06-04 14:40:00,32.32,32.7,32.19,32.69,3173626.0,31.649,32.0211,31.5217,32.0113,3173626.0
2020-06-04 14:50:00,32.69,32.81,32.05,32.05,3921220.0,32.0113,32.1288,31.3846,31.3846,3921220.0
2020-06-04 15:00:00,32.05,32.34,31.6,31.94,3622208.0,31.3846,31.6686,30.9439,31.2769,3622208.0
2020-06-04 15:10:00,31.96,31.99,31.34,31.83,2908160.0,31.2965,31.3259,30.6893,31.1692,2908160.0
2020-06-04 15:20:00,31.83,31.98,31.58,31.98,1744212.0,31.1692,31.3161,30.9244,31.3161,1744212.0
2020-06-04 15:30:00,31.97,32.32,31.86,31.96,2579537.0,31.3063,31.649,31.1985,31.2965,2579537.0
2020-06-04 15:40:00,31.96,32.36,31.92,32.35,2422416.0,31.2965,31.6882,31.2573,31.6784,2422416.0
2020-06-04 15:50:00,32.36,32.42,32.16,32.38,3807555.0,31.6882,31.7469,31.4923,31.7078,3807555.0
2020-06-05 09:30:00,37.2,37.24,35.92,36.21,12898800.0,36.4277,36.4669,35.1743,35.4582,12898800.0
2020-06-05 09:40:00,36.21,37.1,35.59,35.88,8406646.0,35.4582,36.3298,34.8511,35.1351,8406646.0
2020-06-05 09:50:00,35.9,35.95,33.6,34.45,9637637.0,35.1547,35.2036,32.9024,33.7348,9637637.0
2020-06-05 10:00:00,34.44,35.94,34.39,35.78,8169824.0,33.725,35.1938,33.676,35.0372,8169824.0
2020-06-05 10:10:00,35.78,36.13,35.3,35.84,5163059.0,35.0372,35.3799,34.5671,35.0959,5163059.0
2020-06-05 10:20:00,35.84,36.0,35.08,35.49,4360136.0,35.0959,35.2526,34.3517,34.7532,4360136.0
2020-06-05 10:30:00,35.49,35.53,34.82,35.27,3674408.0,34.7532,34.7924,34.0971,34.5378,3674408.0
2020-06-05 10:40:00,35.26,35.58,34.87,35.4,3275466.0,34.528,34.8413,34.1461,34.6651,3275466.0
2020-06-05 10:50:00,35.4,35.93,35.39,35.73,2690319.0,34.6651,35.1841,34.6553,34.9882,2690319.0
2020-06-05 11:00:00,35.74,35.91,35.46,35.53,2222842.0,34.998,35.1645,34.7238,34.7924,2222842.0
2020-06-05 11:10:00,35.54,36.16,35.53,35.89,2643669.0,34.8021,35.4093,34.7924,35.1449,2643669.0
2020-06-05 11:20:00,35.89,36.12,35.82,36.01,1960942.0,35.1449,35.3701,35.0763,35.2624,1960942.0
2020-06-05 11:30:00,36.0,36.02,35.57,35.66,1836900.0,35.2526,35.2722,34.8315,34.9197,1836900.0
2020-06-05 11:40:00,35.65,35.99,35.54,35.84,1682634.0,34.9099,35.2428,34.8021,35.0959,1682634.0
2020-06-05 11:50:00,35.84,35.91,35.26,35.56,2105000.0,35.0959,35.1645,34.528,34.8217,2105000.0
2020-06-05 12:00:00,35.58,35.67,35.34,35.36,1539831.0,34.8413,34.9294,34.6063,34.6259,1539831.0
2020-06-05 12:10:00,35.38,35.41,34.4,34.6,3466740.0,34.6455,34.6748,33.6858,33.8817,3466740.0
2020-06-05 12:20:00,34.59,35.26,34.58,35.04,2170926.0,33.8719,34.528,33.8621,34.3125,2170926.0
2020-06-05 12:30:00,35.04,35.4,34.75,35.38,1755002.0,34.3125,34.6651,34.0285,34.6455,1755002.0
2020-06-05 12:40:00,35.37,35.44,35.23,35.27,1208438.0,34.6357,34.7042,34.4986,34.5378,1208438.0
2020-06-05 12:50:00,35.26,35.55,35.17,35.49,1245939.0,34.528,34.8119,34.4398,34.7532,1245939.0
2020-06-05 13:00:00,35.49,35.57,35.32,35.37,1003714.0,34.7532,34.8315,34.5867,34.6357,1003714.0
2020-06-05 13:10:00,35.38,35.56,35.02,35.1,1449273.0,34.6455,34.8217,34.2929,34.3713,1449273.0
2020-06-05 13:20:00,35.09,35.34,34.96,35.24,1303449.0,34.3615,34.6063,34.2342,34.5084,1303449.0
2020-06-05 13:30:00,35.23,35.25,34.87,34.89,1198288.0,34.4986,34.5182,34.1461,34.1656,1198288.0
2020-06-05 13:40:00,34.89,35.24,34.86,35.05,1157090.0,34.1656,34.5084,34.1363,34.3223,1157090.0
2020-06-05 13:50:00,35.05,35.09,34.51,34.64,1667744.0,34.3223,34.3615,33.7935,33.9208,1667744.0
2020-06-05 14:00:00,34.64,34.8,34.56,34.68,1159361.0,33.9208,34.0775,33.8425,33.96,1159361.0
2020-06-05 14:10:00,34.68,34.82,34.32,34.43,1480997.0,33.96,34.0971,33.6075,33.7152,1480997.0
2020-06-05 14:20:00,34.42,34.48,33.77,34.22,2713528.0,33.7054,33.7642,33.0689,33.5096,2713528.0
2020-06-05 14:30:00,34.22,34.54,34.12,34.54,2021785.0,33.5096,33.8229,33.4116,33.8229,2021785.0
2020-06-05 14:40:00,34.55,34.74,34.35,34.47,1566581.0,33.8327,34.0188,33.6369,33.7544,1566581.0
2020-06-05 14:50:00,34.47,34.59,34.15,34.47,1737186.0,33.7544,33.8719,33.441,33.7544,1737186.0
2020-06-05 15:00:00,34.47,34.67,34.29,34.33,1116790.0,33.7544,33.9502,33.5781,33.6173,1116790.0
2020-06-05 15:10:00,34.33,34.36,33.92,34.19,1715059.0,33.6173,33.6466,33.2158,33.4802,1715059.0
2020-06-05 15:20:00,34.2,34.27,33.88,34.18,1659400.0,33.49,33.5585,33.1766,33.4704,1659400.0
2020-06-05 15:30:00,34.17,34.19,33.45,33.55,2667538.0,33.4606,33.4802,32.7555,32.8535,2667538.0
2020-06-05 15:40:00,33.55,34.07,33.51,34.0,2123531.0,32.8535,33.3627,32.8143,33.2941,2123531.0
2020-06-05 15:50:00,34.0,34.28,33.92,34.15,2646792.0,33.2941,33.5683,33.2158,33.441,2646792.0
2020-06-08 09:30:00,36.63,36.71,35.42,36.09,7588396.0,35.8695,35.9479,34.6846,35.3407,7588396.0
2020-06-08 09:40:00,36.1,36.47,35.96,36.09,5511906.0,35.3505,35.7128,35.2134,35.3407,5511906.0
2020-06-08 09:50:00,36.09,36.66,35.96,36.61,4356781.0,35.3407,35.8989,35.2134,35.8499,4356781.0
2020-06-08 10:00:00,36.6,36.7,36.1,36.36,2886980.0,35.8401,35.9381,35.3505,35.6051,2886980.0
2020-06-08 10:10:00,36.35,36.54,36.07,36.4,2539802.0,35.5953,35.7814,35.3211,35.6443,2539802.0
2020-06-08 10:20:00,36.39,36.39,35.88,35.98,2366842.0,35.6345,35.6345,35.1351,35.233,2366842.0
2020-06-08 10:30:00,35.98,36.12,35.39,35.58,3160693.0,35.233,35.3701,34.6553,34.8413,3160693.0
2020-06-08 10:40:00,35.58,35.94,35.38,35.92,2404013.0,34.8413,35.1938,34.6455,35.1743,2404013.0
2020-06-08 10:50:00,35.92,36.19,35.8,35.98,1814979.0,35.1743,35.4387,35.0568,35.233,1814979.0
2020-06-08 11:00:00,35.98,36.19,35.85,35.99,1352389.0,35.233,35.4387,35.1057,35.2428,1352389.0
2020-06-08 11:10:00,35.99,36.22,35.97,36.14,1425108.0,35.2428,35.468,35.2232,35.3897,1425108.0
2020-06-08 11:20:00,36.13,36.14,35.81,35.9,1648950.0,35.3799,35.3897,35.0665,35.1547,1648950.0
2020-06-08 11:30:00,35.9,36.0,35.77,35.85,1272659.0,35.1547,35.2526,35.0274,35.1057,1272659.0
2020-06-08 11:40:00,35.86,36.04,35.68,36.03,1667248.0,35.1155,35.2918,34.9392,35.282,1667248.0
2020-06-08 11:50:00,36.03,36.1,35.91,35.92,1074742.0,35.282,35.3505,35.1645,35.1743,1074742.0
2020-06-08 12:00:00,35.91,36.22,35.91,36.05,1484068.0,35.1645,35.468,35.1645,35.3016,1484068.0
2020-06-08 12:10:00,36.05,36.17,35.88,35.98,939073.0,35.3016,35.4191,35.1351,35.233,939073.0
2020-06-08 12:20:00,35.99,36.07,35.9,36.05,657676.0,35.2428,35.3211,35.1547,35.3016,657676.0
2020-06-08 12:30:00,36.04,36.07,35.92,36.0,692582.0,35.2918,35.3211,35.1743,35.2526,692582.0
2020-06-08 12:40:00,36.01,36.05,35.84,35.99,836160.0,35.2624,35.3016,35.0959,35.2428,836160.0
2020-06-08 12:50:00,36.0,36.1,35.93,36.1,766026.0,35.2526,35.3505,35.1841,35.3505,766026.0
2020-06-08 13:00:00,36.09,36.41,36.06,36.38,1583219.0,35.3407,35.6541,35.3114,35.6247,1583219.0
2020-06-08 13:10:00,36.39,36.41,36.17,36.19,924674.0,35.6345,35.6541,35.4191,35.4387,924674.0
2020-06-08 13:20:00,36.19,36.34,36.09,36.25,721293.0,35.4387,35.5855,35.3407,35.4974,721293.0
2020-06-08 13:30:00,36.25,36.27,36.13,36.16,705773.0,35.4974,35.517,35.3799,35.4093,705773.0
2020-06-08 13:40:00,36.15,36.24,36.12,36.14,523090.0,35.3995,35.4876,35.3701,35.3897,523090.0
2020-06-08 13:50:00,36.15,36.19,36.03,36.17,803722.0,35.3995,35.4387,35.282,35.4191,803722.0
2020-06-08 14:00:00,36.18,36.18,35.97,36.06,1133804.0,35.4289,35.4289,35.2232,35.3114,1133804.0
2020-06-08 14:10:00,36.05,36.06,35.86,35.91,874166.0,35.3016,35.3114,35.1155,35.1645,874166.0
2020-06-08 14:20:00,35.92,36.07,35.9,35.92,952245.0,35.1743,35.3211,35.1547,35.1743,952245.0
2020-06-08 14:30:00,35.92,36.05,35.87,36.0,854434.0,35.1743,35.3016,35.1253,35.2526,854434.0
2020-06-08 14:40:00,36.0,36.24,35.97,36.21,973739.0,35.2526,35.4876,35.2232,35.4582,973739.0
2020-06-08 14:50:00,36.2,36.32,36.14,36.3,981071.0,35.4484,35.566,35.3897,35.5464,981071.0
2020-06-08 15:00:00,36.3,36.32,36.18,36.19,875513.0,35.5464,35.566,35.4289,35.4387,875513.0
2020-06-08 15:10:00,36.18,36.32,36.11,36.28,892161.0,35.4289,35.566,35.3603,35.5268,892161.0
2020-06-08 15:20:00,36.28,36.57,36.27,36.47,2071267.0,35.5268,35.8108,35.517,35.7128,2071267.0
2020-06-08 15:30:00,36.47,36.79,36.47,36.74,1861537.0,35.7128,36.0262,35.7128,35.9772,1861537.0
2020-06-08 15:40:00,36.75,36.85,36.68,36.83,1738960.0,35.987,36.085,35.9185,36.0654,1738960.0
2020-06-08 15:50:00,36.84,37.08,36.83,36.97,3657140.0,36.0752,36.3102,36.0654,36.2025,3657140.0
2020-06-09 09:30:00,34.5,34.65,32.65,34.25,8337969.0,33.7837,33.9306,31.9721,33.5389,8337969.0
2020-06-09 09:40:00,34.25,34.48,34.01,34.04,2502223.0,33.5389,33.7642,33.3039,33.3333,2502223.0
2020-06-09 09:50:00,34.03,34.04,33.42,33.61,3108376.0,33.3235,33.3333,32.7262,32.9122,3108376.0
2020-06-09 10:00:00,33.62,33.65,32.8,32.87,2996051.0,32.922,32.9514,32.119,32.1876,2996051.0
2020-06-09 10:10:00,32.86,33.4,32.79,33.36,2487886.0,32.1778,32.7066,32.1092,32.6674,2487886.0
2020-06-09 10:20:00,33.35,33.99,33.3,33.82,2020016.0,32.6576,33.2843,32.6087,33.1179,2020016.0
2020-06-09 10:30:00,33.82,34.07,33.62,34.06,1818303.0,33.1179,33.3627,32.922,33.3529,1818303.0
2020-06-09 10:40:00,34.06,34.56,34.01,34.56,1729915.0,33.3529,33.8425,33.3039,33.8425,1729915.0
2020-06-09 10:50:00,34.56,34.73,34.4,34.43,1846148.0,33.8425,34.009,33.6858,33.7152,1846148.0
2020-06-09 11:00:00,34.43,34.6,34.28,34.49,1320727.0,33.7152,33.8817,33.5683,33.7739,1320727.0
2020-06-09 11:10:00,34.5,34.63,34.35,34.4,1226526.0,33.7837,33.911,33.6369,33.6858,1226526.0
2020-06-09 11:20:00,34.4,34.5,33.97,34.09,1023502.0,33.6858,33.7837,33.2647,33.3823,1023502.0
2020-06-09 11:30:00,34.1,34.17,33.89,34.11,1162664.0,33.392,33.4606,33.1864,33.4018,1162664.0
2020-06-09 11:40:00,34.11,34.12,33.8,33.89,1037641.0,33.4018,33.4116,33.0983,33.1864,1037641.0
2020-06-09 11:50:00,33.9,33.93,33.8,33.8,892643.0,33.1962,33.2256,33.0983,33.0983,892643.0
2020-06-09 12:00:00,33.8,33.88,33.69,33.79,894406.0,33.0983,33.1766,32.9906,33.0885,894406.0
2020-06-09 12:10:00,33.8,34.07,33.76,34.06,702060.0,33.0983,33.3627,33.0591,33.3529,702060.0
2020-06-09 12:20:00,34.07,34.1,33.99,34.05,715172.0,33.3627,33.392,33.2843,33.3431,715172.0
2020-06-09 12:30:00,34.05,34.26,34.04,34.2,741816.0,33.3431,33.5487,33.3333,33.49,741816.0
2020-06-09 12:40:00,34.19,34.19,34.07,34.08,486322.0,33.4802,33.4802,33.3627,33.3725,486322.0
2020-06-09 12:50:00,34.07,34.24,34.05,34.24,515558.0,33.3627,33.5291,33.3431,33.5291,515558.0
2020-06-09 13:00:00,34.23,34.3,34.02,34.15,687653.0,33.5193,33.5879,33.3137,33.441,687653.0
2020-06-09 13:10:00,34.14,34.16,34.0,34.13,481641.0,33.4312,33.4508,33.2941,33.4214,481641.0
2020-06-09 13:20:00,34.13,34.2,34.07,34.18,373900.0,33.4214,33.49,33.3627,33.4704,373900.0
2020-06-09 13:30:00,34.19,34.2,34.05,34.11,418787.0,33.4802,33.49,33.3431,33.4018,418787.0
2020-06-09 13:40:00,34.09,34.19,34.02,34.04,542969.0,33.3823,33.4802,33.3137,33.3333,542969.0
2020-06-09 13:50:00,34.04,34.09,33.88,33.99,624514.0,33.3333,33.3823,33.1766,33.2843,624514.0
2020-06-09 14:00:00,33.98,33.99,33.77,33.79,624500.0,33.2745,33.2843,33.0689,33.0885,624500.0
2020-06-09 14:10:00,33.79,33.89,33.76,33.8,588364.0,33.0885,33.1864,33.0591,33.0983,588364.0
2020-06-09 14:20:00,33.8,33.82,33.63,33.7,730250.0,33.0983,33.1179,32.9318,33.0003,730250.0
2020-06-09 14:30:00,33.71,33.83,33.59,33.65,779437.0,33.0101,33.1277,32.8926,32.9514,779437.0
2020-06-09 14:40:00,33.66,33.97,33.64,33.93,799760.0,32.9612,33.2647,32.9416,33.2256,799760.0
2020-06-09 14:50:00,33.94,34.0,33.82,33.9,737298.0,33.2354,33.2941,33.1179,33.1962,737298.0
2020-06-09 15:00:00,33.89,33.96,33.86,33.95,493129.0,33.1864,33.255,33.157,33.2452,493129.0
2020-06-09 15:10:00,33.95,34.11,33.91,34.07,776042.0,33.2452,33.4018,33.206,33.3627,776042.0
2020-06-09 15:20:00,34.07,34.23,34.06,34.22,1066132.0,33.3627,33.5193,33.3529,33.5096,1066132.0
2020-06-09 15:30:00,34.21,34.22,33.95,34.13,1059595.0,33.4998,33.5096,33.2452,33.4214,1059595.0
2020-06-09 15:40:00,34.13,34.17,34.05,34.07,938646.0,33.4214,33.4606,33.3431,33.3627,938646.0
2020-06-09 15:50:00,34.06,34.19,33.94,34.14,1863421.0,33.3529,33.4802,33.2354,33.4312,1863421.0
2020-06-10 09:30:00,32.24,32.53,31.43,31.43,5510819.0,31.5707,31.8546,30.7775,30.7775,5510819.0
2020-06-10 09:40:00,31.43,31.47,30.89,31.39,5141719.0,30.7775,30.8166,30.2487,30.7383,5141719.0
2020-06-10 09:50:00,31.4,31.54,30.89,31.26,3242311.0,30.7481,30.8852,30.2487,30.611,3242311.0
2020-06-10 10:00:00,31.26,31.34,30.75,30.79,3274088.0,30.611,30.6893,30.1116,30.1508,3274088.0
2020-06-10 10:10:00,30.79,30.79,29.84,30.05,5725126.0,30.1508,30.1508,29.2205,29.4261,5725126.0
2020-06-10 10:20:00,30.04,30.33,29.76,30.23,3729936.0,29.4163,29.7003,29.1421,29.6024,3729936.0
2020-06-10 10:30:00,30.23,30.76,30.2,30.73,2709508.0,29.6024,30.1214,29.573,30.092,2709508.0
2020-06-10 10:40:00,30.73,30.84,30.46,30.79,2126402.0,30.092,30.1997,29.8276,30.1508,2126402.0
2020-06-10 10:50:00,30.79,30.9,30.64,30.84,1666486.0,30.1508,30.2585,30.0039,30.1997,1666486.0
2020-06-10 11:00:00,30.83,31.29,30.75,31.19,1966870.0,30.1899,30.6404,30.1116,30.5425,1966870.0
2020-06-10 11:10:00,31.19,31.44,31.0,31.36,1805582.0,30.5425,30.7873,30.3564,30.7089,1805582.0
2020-06-10 11:20:00,31.36,31.63,31.35,31.53,1832806.0,30.7089,30.9733,30.6991,30.8754,1832806.0
2020-06-10 11:30:00,31.52,31.9,31.52,31.9,2142724.0,30.8656,31.2377,30.8656,31.2377,2142724.0
2020-06-10 11:40:00,31.9,32.15,31.81,32.0,2401309.0,31.2377,31.4825,31.1496,31.3356,2401309.0
2020-06-10 11:50:00,32.0,32.33,31.92,32.32,1906092.0,31.3356,31.6588,31.2573,31.649,1906092.0
2020-06-10 12:00:00,32.32,32.58,32.13,32.25,2431253.0,31.649,31.9036,31.4629,31.5805,2431253.0
2020-06-10 12:10:00,32.24,32.29,31.82,32.18,1952505.0,31.5707,31.6196,31.1594,31.5119,1952505.0
2020-06-10 12:20:00,32.18,32.2,31.85,31.88,1321872.0,31.5119,31.5315,31.1888,31.2181,1321872.0
2020-06-10 12:30:00,31.86,31.92,31.48,31.61,1874868.0,31.1985,31.2573,30.8264,30.9537,1874868.0
2020-06-10 12:40:00,31.6,31.89,31.5,31.74,1151152.0,30.9439,31.2279,30.846,31.081,1151152.0
2020-06-10 12:50:00,31.74,31.98,31.73,31.95,718884.0,31.081,31.3161,31.0712,31.2867,718884.0
2020-06-10 13:00:00,31.95,31.95,31.54,31.83,1459366.0,31.2867,31.2867,30.8852,31.1692,1459366.0
2020-06-10 13:10:00,31.83,32.06,31.71,32.02,740232.0,31.1692,31.3944,31.0517,31.3552,740232.0
2020-06-10 13:20:00,32.03,32.04,31.77,31.85,847081.0,31.365,31.3748,31.1104,31.1888,847081.0
2020-06-10 13:30:00,31.84,32.15,31.84,32.07,762287.0,31.179,31.4825,31.179,31.4042,762287.0
2020-06-10 13:40:00,32.08,32.23,31.98,32.21,905218.0,31.414,31.5609,31.3161,31.5413,905218.0
2020-06-10 13:50:00,32.2,32.42,32.14,32.32,1196959.0,31.5315,31.7469,31.4727,31.649,1196959.0
2020-06-10 14:00:00,32.32,32.98,32.05,32.47,2611043.0,31.649,32.2953,31.3846,31.7959,2611043.0
2020-06-10 14:10:00,32.45,32.99,32.45,32.85,1424451.0,31.7763,32.3051,31.7763,32.168,1424451.0
2020-06-10 14:20:00,32.85,32.88,32.28,32.69,1683386.0,32.168,32.1974,31.6098,32.0113,1683386.0
2020-06-10 14:30:00,32.68,32.7,31.85,31.86,1882130.0,32.0015,32.0211,31.1888,31.1985,1882130.0
2020-06-10 14:40:00,31.86,31.92,31.5,31.7,2171140.0,31.1985,31.2573,30.846,31.0419,2171140.0
2020-06-10 14:50:00,31.68,31.8,31.36,31.73,1644443.0,31.0223,31.1398,30.7089,31.0712,1644443.0
2020-06-10 15:00:00,31.71,31.72,31.35,31.63,1422601.0,31.0517,31.0615,30.6991,30.9733,1422601.0
2020-06-10 15:10:00,31.63,31.8,31.48,31.76,1120347.0,30.9733,31.1398,30.8264,31.1006,1120347.0
2020-06-10 15:20:00,31.77,31.99,31.54,31.99,1026364.0,31.1104,31.3259,30.8852,31.3259,1026364.0
2020-06-10 15:30:00,31.99,32.1,31.83,31.99,1458792.0,31.3259,31.4336,31.1692,31.3259,1458792.0
2020-06-10 15:40:00,31.98,31.98,31.55,31.71,1390552.0,31.3161,31.3161,30.895,31.0517,1390552.0
2020-06-10 15:50:00,31.71,31.84,31.62,31.63,2120460.0,31.0517,31.179,30.9635,30.9733,2120460.0
2020-06-11 09:30:00,26.65,28.22,26.6,28.05,9487258.0,26.0967,27.6341,26.0478,27.4676,9487258.0
2020-06-11 09:40:00,28.04,29.0,27.83,28.62,5737215.0,27.4579,28.3979,27.2522,28.0258,5737215.0
2020-06-11 09:50:00,28.63,29.37,28.28,29.22,4465569.0,28.0356,28.7602,27.6929,28.6134,4465569.0
2020-06-11 10:00:00,29.21,29.57,28.78,28.82,4372779.0,28.6036,28.9561,28.1825,28.2217,4372779.0
2020-06-11 10:10:00,28.82,29.38,28.8,29.12,2722631.0,28.2217,28.77,28.2021,28.5154,2722631.0
2020-06-11 10:20:00,29.12,29.29,28.96,29.0,1969465.0,28.5154,28.6819,28.3588,28.3979,1969465.0
2020-06-11 10:30:00,29.0,29.16,28.83,28.89,1618146.0,28.3979,28.5546,28.2315,28.2902,1618146.0
2020-06-11 10:40:00,28.89,29.13,28.67,28.71,1527471.0,28.2902,28.5252,28.0748,28.1139,1527471.0
2020-06-11 10:50:00,28.71,28.99,28.61,28.62,1777204.0,28.1139,28.3881,28.016,28.0258,1777204.0
2020-06-11 11:00:00,28.61,28.69,28.41,28.54,2574697.0,28.016,28.0944,27.8202,27.9475,2574697.0
2020-06-11 11:10:00,28.54,28.79,28.44,28.78,1334356.0,27.9475,28.1923,27.8496,28.1825,1334356.0
2020-06-11 11:20:00,28.76,28.88,28.4,28.45,1624027.0,28.1629,28.2804,27.8104,27.8593,1624027.0
2020-06-11 11:30:00,28.46,28.58,28.31,28.38,1389945.0,27.8691,27.9866,27.7223,27.7908,1389945.0
2020-06-11 11:40:00,28.38,28.48,28.22,28.39,1356039.0,27.7908,27.8887,27.6341,27.8006,1356039.0
2020-06-11 11:50:00,28.4,28.49,28.3,28.45,918629.0,27.8104,27.8985,27.7125,27.8593,918629.0
2020-06-11 12:00:00,28.44,28.44,28.0,28.03,1358039.0,27.8496,27.8496,27.4187,27.4481,1358039.0
2020-06-11 12:10:00,28.03,28.07,27.62,27.8,2202803.0,27.4481,27.4872,27.0466,27.2228,2202803.0
2020-06-11 12:20:00,27.79,27.98,27.78,27.87,1504272.0,27.213,27.3991,27.2033,27.2914,1504272.0
2020-06-11 12:30:00,27.86,28.18,27.85,28.01,1559660.0,27.2816,27.595,27.2718,27.4285,1559660.0
2020-06-11 12:40:00,28.01,28.04,27.75,27.85,1165610.0,27.4285,27.4579,27.1739,27.2718,1165610.0
2020-06-11 12:50:00,27.84,27.9,27.72,27.85,1153747.0,27.262,27.3208,27.1445,27.2718,1153747.0
2020-06-11 13:00:00,27.84,28.19,27.83,28.1,1459952.0,27.262,27.6047,27.2522,27.5166,1459952.0
2020-06-11 13:10:00,28.09,28.34,27.99,28.2,1269670.0,27.5068,27.7516,27.4089,27.6145,1269670.0
2020-06-11 13:20:00,28.2,28.39,28.05,28.18,1199298.0,27.6145,27.8006,27.4676,27.595,1199298.0
2020-06-11 13:30:00,28.18,28.3,28.02,28.02,901754.0,27.595,27.7125,27.4383,27.4383,901754.0
2020-06-11 13:40:00,28.03,28.1,27.92,28.03,907806.0,27.4481,27.5166,27.3403,27.4481,907806.0
2020-06-11 13:50:00,28.03,28.19,28.02,28.18,743985.0,27.4481,27.6047,27.4383,27.595,743985.0
2020-06-11 14:00:00,28.17,28.2,27.97,28.05,652877.0,27.5852,27.6145,27.3893,27.4676,652877.0
2020-06-11 14:10:00,28.04,28.1,27.93,27.94,688790.0,27.4579,27.5166,27.3501,27.3599,688790.0
2020-06-11 14:20:00,27.95,28.0,27.87,27.93,788694.0,27.3697,27.4187,27.2914,27.3501,788694.0
2020-06-11 14:30:00,27.94,27.96,27.7,27.72,868594.0,27.3599,27.3795,27.1249,27.1445,868594.0
2020-06-11 14:40:00,27.73,27.79,27.43,27.5,1416744.0,27.1543,27.213,26.8605,26.9291,1416744.0
2020-06-11 14:50:00,27.5,27.55,27.25,27.32,1555069.0,26.9291,26.978,26.6843,26.7528,1555069.0
2020-06-11 15:00:00,27.32,27.42,27.2,27.31,1352877.0,26.7528,26.8507,26.6353,26.743,1352877.0
2020-06-11 15:10:00,27.31,27.38,27.07,27.15,1583369.0,26.743,26.8116,26.508,26.5863,1583369.0
2020-06-11 15:20:00,27.15,27.16,26.83,27.03,2356007.0,26.5863,26.5961,26.273,26.4688,2356007.0
2020-06-11 15:30:00,27.03,27.03,26.8,26.93,1704461.0,26.4688,26.4688,26.2436,26.3709,1704461.0
2020-06-11 15:40:00,26.92,27.36,26.92,27.21,2081015.0,26.3611,26.792,26.3611,26.6451,2081015.0
2020-06-11 15:50:00,27.2,27.28,27.14,27.2,2140104.0,26.6353,26.7136,26.5765,26.6353,2140104.0
2020-06-12 09:30:00,29.89,30.54,29.3,30.43,6307387.0,29.2694,29.906,28.6917,29.7982,6307387.0
2020-06-12 09:40:00,30.44,30.74,29.78,29.78,3977727.0,29.808,30.1018,29.1617,29.1617,3977727.0
2020-06-12 09:50:00,29.78,30.44,29.76,30.25,2874082.0,29.1617,29.808,29.1421,29.622,2874082.0
2020-06-12 10:00:00,30.26,30.58,30.14,30.4,2171657.0,29.6318,29.9451,29.5143,29.7689,2171657.0
2020-06-12 10:10:00,30.4,30.65,30.33,30.45,2037306.0,29.7689,30.0137,29.7003,29.8178,2037306.0
2020-06-12 10:20:00,30.45,30.74,30.28,30.29,1662115.0,29.8178,30.1018,29.6514,29.6611,1662115.0
2020-06-12 10:30:00,30.28,30.34,29.74,29.8,2283323.0,29.6514,29.7101,29.1226,29.1813,2283323.0
2020-06-12 10:40:00,29.8,30.18,29.79,30.04,1792547.0,29.1813,29.5534,29.1715,29.4163,1792547.0
2020-06-12 10:50:00,30.04,30.05,29.27,29.28,2106924.0,29.4163,29.4261,28.6623,28.6721,2106924.0
2020-06-12 11:00:00,29.29,29.6,28.87,29.46,3238392.0,28.6819,28.9855,28.2706,28.8484,3238392.0
2020-06-12 11:10:00,29.47,29.52,28.92,28.93,1721165.0,28.8582,28.9071,28.3196,28.3294,1721165.0
2020-06-12 11:20:00,28.92,29.23,28.75,29.04,2072934.0,28.3196,28.6232,28.1531,28.4371,2072934.0
2020-06-12 11:30:00,29.04,29.77,28.99,29.61,1769168.0,28.4371,29.1519,28.3881,28.9953,1769168.0
2020-06-12 11:40:00,29.61,29.66,29.33,29.59,1056496.0,28.9953,29.0442,28.7211,28.9757,1056496.0
2020-06-12 11:50:00,29.58,29.97,29.49,29.95,1006989.0,28.9659,29.3478,28.8778,29.3282,1006989.0
2020-06-12 12:00:00,29.96,29.99,29.72,29.79,1123876.0,29.338,29.3674,29.103,29.1715,1123876.0
2020-06-12 12:10:00,29.79,29.95,29.66,29.94,862383.0,29.1715,29.3282,29.0442,29.3184,862383.0
2020-06-12 12:20:00,29.95,29.95,29.65,29.74,789433.0,29.3282,29.3282,29.0344,29.1226,789433.0
2020-06-12 12:30:00,29.74,29.79,29.55,29.67,874065.0,29.1226,29.1715,28.9365,29.054,874065.0
2020-06-12 12:40:00,29.69,29.78,29.55,29.64,772680.0,29.0736,29.1617,28.9365,29.0246,772680.0
2020-06-12 12:50:00,29.65,29.88,29.64,29.81,684263.0,29.0344,29.2597,29.0246,29.1911,684263.0
2020-06-12 13:00:00,29.81,29.83,29.6,29.75,733350.0,29.1911,29.2107,28.9855,29.1324,733350.0
2020-06-12 13:10:00,29.76,29.86,29.66,29.76,628327.0,29.1421,29.2401,29.0442,29.1421,628327.0
2020-06-12 13:20:00,29.76,29.86,29.67,29.76,548625.0,29.1421,29.2401,29.054,29.1421,548625.0
2020-06-12 13:30:00,29.76,29.8,29.3,29.36,974892.0,29.1421,29.1813,28.6917,28.7505,974892.0
2020-06-12 13:40:00,29.36,29.56,29.2,29.27,1156076.0,28.7505,28.9463,28.5938,28.6623,1156076.0
2020-06-12 13:50:00,29.27,29.52,29.08,29.24,1221842.0,28.6623,28.9071,28.4763,28.6329,1221842.0
2020-06-12 14:00:00,29.25,29.54,29.2,29.4,820992.0,28.6427,28.9267,28.5938,28.7896,820992.0
2020-06-12 14:10:00,29.41,29.68,29.41,29.52,995172.0,28.7994,29.0638,28.7994,28.9071,995172.0
2020-06-12 14:20:00,29.51,29.62,29.41,29.6,750294.0,28.8973,29.0051,28.7994,28.9855,750294.0
2020-06-12 14:30:00,29.6,29.86,29.59,29.69,1061308.0,28.9855,29.2401,28.9757,29.0736,1061308.0
2020-06-12 14:40:00,29.69,29.86,29.58,29.79,822853.0,29.0736,29.2401,28.9659,29.1715,822853.0
2020-06-12 14:50:00,29.79,29.86,29.75,29.85,915183.0,29.1715,29.2401,29.1324,29.2303,915183.0
2020-06-12 15:00:00,29.84,30.16,29.84,30.06,1386038.0,29.2205,29.5338,29.2205,29.4359,1386038.0
2020-06-12 15:10:00,30.06,30.3,29.95,30.15,1683013.0,29.4359,29.6709,29.3282,29.5241,1683013.0
2020-06-12 15:20:00,30.16,30.17,29.88,30.08,1226990.0,29.5338,29.5436,29.2597,29.4555,1226990.0
2020-06-12 15:30:00,30.08,30.35,30.03,30.26,1349790.0,29.4555,29.7199,29.4065,29.6318,1349790.0
2020-06-12 15:40:00,30.26,30.45,30.25,30.39,1308662.0,29.6318,29.8178,29.622,29.7591,1308662.0
2020-06-12 15:50:00,30.39,30.49,30.31,30.43,1910692.0,29.7591,29.857,29.6807,29.7982,1910692.0
2020-06-15 09:30:00,28.3,28.93,28.0,28.76,4952832.0,27.7125,28.3294,27.4187,28.1629,4952832.0
2020-06-15 09:40:00,28.77,29.21,28.63,28.97,2612441.0,28.1727,28.6036,28.0356,28.3685,2612441.0
2020-06-15 09:50:00,28.97,29.28,28.63,28.81,2083651.0,28.3685,28.6721,28.0356,28.2119,2083651.0
2020-06-15 10:00:00,28.81,29.08,28.6,28.95,1652207.0,28.2119,28.4763,28.0062,28.349,1652207.0
2020-06-15 10:10:00,28.94,29.14,28.75,29.12,1314347.0,28.3392,28.535,28.1531,28.5154,1314347.0
2020-06-15 10:20:00,29.12,29.14,28.74,28.75,1076497.0,28.5154,28.535,28.1433,28.1531,1076497.0
2020-06-15 10:30:00,28.74,29.02,28.7,28.86,1261121.0,28.1433,28.4175,28.1042,28.2608,1261121.0
2020-06-15 10:40:00,28.86,29.22,28.76,29.19,1280631.0,28.2608,28.6134,28.1629,28.584,1280631.0
2020-06-15 10:50:00,29.19,29.39,29.1,29.38,1437837.0,28.584,28.7798,28.4959,28.77,1437837.0
2020-06-15 11:00:00,29.38,29.79,29.37,29.67,2013305.0,28.77,29.1715,28.7602,29.054,2013305.0
2020-06-15 11:10:00,29.67,29.8,29.43,29.58,1607318.0,29.054,29.1813,28.819,28.9659,1607318.0
2020-06-15 11:20:00,29.58,29.63,29.33,29.4,1215661.0,28.9659,29.0148,28.7211,28.7896,1215661.0
2020-06-15 11:30:00,29.41,29.5,29.27,29.41,1143809.0,28.7994,28.8875,28.6623,28.7994,1143809.0
2020-06-15 11:40:00,29.41,29.51,29.3,29.39,720464.0,28.7994,28.8973,28.6917,28.7798,720464.0
2020-06-15 11:50:00,29.39,29.58,29.36,29.49,874335.0,28.7798,28.9659,28.7505,28.8778,874335.0
2020-06-15 12:00:00,29.47,29.86,29.42,29.79,1107979.0,28.8582,29.2401,28.8092,29.1715,1107979.0
2020-06-15 12:10:00,29.78,29.99,29.72,29.9,935814.0,29.1617,29.3674,29.103,29.2792,935814.0
2020-06-15 12:20:00,29.89,30.14,29.85,29.96,1275813.0,29.2694,29.5143,29.2303,29.338,1275813.0
2020-06-15 12:30:00,29.96,30.11,29.85,30.07,971981.0,29.338,29.4849,29.2303,29.4457,971981.0
2020-06-15 12:40:00,30.05,30.19,29.91,30.12,900190.0,29.4261,29.5632,29.289,29.4947,900190.0
2020-06-15 12:50:00,30.1,30.47,30.08,30.45,1166468.0,29.4751,29.8374,29.4555,29.8178,1166468.0
2020-06-15 13:00:00,30.44,30.83,30.38,30.82,1739013.0,29.808,30.1899,29.7493,30.1801,1739013.0
2020-06-15 13:10:00,30.83,30.9,30.49,30.61,1592194.0,30.1899,30.2585,29.857,29.9745,1592194.0
2020-06-15 13:20:00,30.61,30.67,30.26,30.43,1492674.0,29.9745,30.0333,29.6318,29.7982,1492674.0
2020-06-15 13:30:00,30.43,30.43,30.12,30.26,1377427.0,29.7982,29.7982,29.4947,29.6318,1377427.0
2020-06-15 13:40:00,30.27,30.38,29.85,29.86,1221561.0,29.6416,29.7493,29.2303,29.2401,1221561.0
2020-06-15 13:50:00,29.86,30.18,29.86,29.97,1090640.0,29.2401,29.5534,29.2401,29.3478,1090640.0
2020-06-15 14:00:00,29.96,30.64,29.96,30.41,1897335.0,29.338,30.0039,29.338,29.7787,1897335.0
2020-06-15 14:10:00,30.41,30.67,30.35,30.54,1311116.0,29.7787,30.0333,29.7199,29.906,1311116.0
2020-06-15 14:20:00,30.53,30.58,30.32,30.42,1014373.0,29.8962,29.9451,29.6905,29.7884,1014373.0
2020-06-15 14:30:00,30.42,30.51,30.24,30.37,1210768.0,29.7884,29.8766,29.6122,29.7395,1210768.0
2020-06-15 14:40:00,30.37,30.57,30.3,30.54,820455.0,29.7395,29.9353,29.6709,29.906,820455.0
2020-06-15 14:50:00,30.54,30.6,30.39,30.49,731633.0,29.906,29.9647,29.7591,29.857,731633.0
2020-06-15 15:00:00,30.49,30.75,30.48,30.64,877236.0,29.857,30.1116,29.8472,30.0039,877236.0
2020-06-15 15:10:00,30.65,30.97,30.65,30.71,1677538.0,30.0137,30.327,30.0137,30.0724,1677538.0
2020-06-15 15:20:00,30.7,30.79,30.46,30.48,1214850.0,30.0626,30.1508,29.8276,29.8472,1214850.0
2020-06-15 15:30:00,30.48,30.56,30.13,30.27,1735207.0,29.8472,29.9255,29.5045,29.6416,1735207.0
2020-06-15 15:40:00,30.26,30.5,30.14,30.42,1457938.0,29.6318,29.8668,29.5143,29.7884,1457938.0
2020-06-15 15:50:00,30.4,30.56,30.35,30.46,2092982.0,29.7689,29.9255,29.7199,29.8276,2092982.0
2020-06-16 09:30:00,32.63,33.02,32.27,32.45,5225917.0,31.9526,32.3345,31.6,31.7763,5225917.0
2020-06-16 09:40:00,32.45,32.5,31.62,31.63,3757609.0,31.7763,31.8253,30.9635,30.9733,3757609.0
2020-06-16 09:50:00,31.63,32.18,31.63,32.13,2910254.0,30.9733,31.5119,30.9733,31.4629,2910254.0
2020-06-16 10:00:00,32.13,32.47,32.1,32.17,2150726.0,31.4629,31.7959,31.4336,31.5021,2150726.0
2020-06-16 10:10:00,32.16,32.36,31.97,32.0,1841150.0,31.4923,31.6882,31.3063,31.3356,1841150.0
2020-06-16 10:20:00,31.99,32.16,31.82,32.05,1488682.0,31.3259,31.4923,31.1594,31.3846,1488682.0
2020-06-16 10:30:00,32.06,32.1,31.38,31.49,1941196.0,31.3944,31.4336,30.7285,30.8362,1941196.0
2020-06-16 10:40:00,31.48,31.75,31.27,31.68,2107424.0,30.8264,31.0908,30.6208,31.0223,2107424.0
2020-06-16 10:50:00,31.67,31.69,30.87,30.94,2542823.0,31.0125,31.0321,30.2291,30.2976,2542823.0
2020-06-16 11:00:00,30.92,31.24,30.61,31.05,2765466.0,30.2781,30.5914,29.9745,30.4054,2765466.0
2020-06-16 11:10:00,31.06,31.4,30.81,31.18,1690007.0,30.4152,30.7481,30.1703,30.5327,1690007.0
2020-06-16 11:20:00,31.2,31.47,31.15,31.35,1484337.0,30.5523,30.8166,30.5033,30.6991,1484337.0
2020-06-16 11:30:00,31.37,31.45,31.14,31.19,1146271.0,30.7187,30.7971,30.4935,30.5425,1146271.0
2020-06-16 11:40:00,31.19,31.54,31.12,31.54,1053859.0,30.5425,30.8852,30.4739,30.8852,1053859.0
2020-06-16 11:50:00,31.55,31.58,31.11,31.26,934474.0,30.895,30.9244,30.4641,30.611,934474.0
2020-06-16 12:00:00,31.27,31.3,31.09,31.28,693802.0,30.6208,30.6502,30.4445,30.6306,693802.0
2020-06-16 12:10:00,31.28,31.41,31.19,31.3,657813.0,30.6306,30.7579,30.5425,30.6502,657813.0
2020-06-16 12:20:00,31.3,31.45,31.29,31.4,553400.0,30.6502,30.7971,30.6404,30.7481,553400.0
2020-06-16 12:30:00,31.41,31.62,31.38,31.55,900634.0,30.7579,30.9635,30.7285,30.895,900634.0
2020-06-16 12:40:00,31.55,31.6,31.37,31.4,684426.0,30.895,30.9439,30.7187,30.7481,684426.0
2020-06-16 12:50:00,31.4,31.44,31.23,31.4,661458.0,30.7481,30.7873,30.5816,30.7481,661458.0
2020-06-16 13:00:00,31.4,31.55,31.34,31.45,578120.0,30.7481,30.895,30.6893,30.7971,578120.0
2020-06-16 13:10:00,31.45,31.57,31.39,31.55,566347.0,30.7971,30.9146,30.7383,30.895,566347.0
2020-06-16 13:20:00,31.55,31.55,31.36,31.41,469285.0,30.895,30.895,30.7089,30.7579,469285.0
2020-06-16 13:30:00,31.4,31.45,31.21,31.24,731931.0,30.7481,30.7971,30.562,30.5914,731931.0
2020-06-16 13:40:00,31.24,31.39,31.24,31.3,453152.0,30.5914,30.7383,30.5914,30.6502,453152.0
2020-06-16 13:50:00,31.3,31.36,31.09,31.24,704977.0,30.6502,30.7089,30.4445,30.5914,704977.0
2020-06-16 14:00:00,31.24,31.41,31.23,31.38,569269.0,30.5914,30.7579,30.5816,30.7285,569269.0
2020-06-16 14:10:00,31.38,31.57,31.31,31.49,829248.0,30.7285,30.9146,30.66,30.8362,829248.0
2020-06-16 14:20:00,31.49,31.54,31.29,31.42,882399.0,30.8362,30.8852,30.6404,30.7677,882399.0
2020-06-16 14:30:00,31.43,31.53,31.4,31.46,537843.0,30.7775,30.8754,30.7481,30.8069,537843.0
2020-06-16 14:40:00,31.46,31.48,31.31,31.44,550435.0,30.8069,30.8264,30.66,30.7873,550435.0
2020-06-16 14:50:00,31.45,31.47,31.32,31.38,576959.0,30.7971,30.8166,30.6698,30.7285,576959.0
2020-06-16 15:00:00,31.38,31.39,31.12,31.16,669897.0,30.7285,30.7383,30.4739,30.5131,669897.0
2020-06-16 15:10:00,31.16,31.18,30.96,31.03,1147299.0,30.5131,30.5327,30.3172,30.3858,1147299.0
2020-06-16 15:20:00,31.03,31.29,31.02,31.23,934862.0,30.3858,30.6404,30.376,30.5816,934862.0
2020-06-16 15:30:00,31.23,31.4,31.17,31.36,866815.0,30.5816,30.7481,30.5229,30.7089,866815.0
2020-06-16 15:40:00,31.35,31.41,31.23,31.31,1110727.0,30.6991,30.7579,30.5816,30.66,1110727.0
2020-06-16 15:50:00,31.32,31.39,31.12,31.33,2186901.0,30.6698,30.7383,30.4739,30.6796,2186901.0
2020-06-17 09:30:00,30.84,31.12,30.29,30.32,2916341.0,30.1997,30.4739,29.6611,29.6905,2916341.0
2020-06-17 09:40:00,30.31,30.7,30.16,30.59,1839762.0,29.6807,30.0626,29.5338,29.9549,1839762.0
2020-06-17 09:50:00,30.6,30.73,30.16,30.27,1848258.0,29.9647,30.092,29.5338,29.6416,1848258.0
2020-06-17 10:00:00,30.27,30.5,30.2,30.4,1443057.0,29.6416,29.8668,29.573,29.7689,1443057.0
2020-06-17 10:10:00,30.41,30.53,30.17,30.27,1498030.0,29.7787,29.8962,29.5436,29.6416,1498030.0
2020-06-17 10:20:00,30.27,30.39,30.08,30.19,1353838.0,29.6416,29.7591,29.4555,29.5632,1353838.0
2020-06-17 10:30:00,30.21,30.5,30.13,30.46,1223929.0,29.5828,29.8668,29.5045,29.8276,1223929.0
2020-06-17 10:40:00,30.46,30.5,30.33,30.46,863920.0,29.8276,29.8668,29.7003,29.8276,863920.0
2020-06-17 10:50:00,30.45,30.63,30.41,30.47,1001108.0,29.8178,29.9941,29.7787,29.8374,1001108.0
2020-06-17 11:00:00,30.47,30.6,30.33,30.43,858494.0,29.8374,29.9647,29.7003,29.7982,858494.0
2020-06-17 11:10:00,30.43,30.5,30.38,30.47,707050.0,29.7982,29.8668,29.7493,29.8374,707050.0
2020-06-17 11:20:00,30.48,30.5,30.39,30.44,467937.0,29.8472,29.8668,29.7591,29.808,467937.0
2020-06-17 11:30:00,30.42,30.59,30.4,30.44,560884.0,29.7884,29.9549,29.7689,29.808,560884.0
2020-06-17 11:40:00,30.45,30.7,30.44,30.61,673772.0,29.8178,30.0626,29.808,29.9745,673772.0
2020-06-17 11:50:00,30.61,30.65,30.53,30.62,423667.0,29.9745,30.0137,29.8962,29.9843,423667.0
2020-06-17 12:00:00,30.63,30.71,30.55,30.69,375044.0,29.9941,30.0724,29.9157,30.0528,375044.0
2020-06-17 12:10:00,30.69,30.69,30.58,30.62,286150.0,30.0528,30.0528,29.9451,29.9843,286150.0
2020-06-17 12:20:00,30.62,30.62,30.48,30.51,396840.0,29.9843,29.9843,29.8472,29.8766,396840.0
2020-06-17 12:30:00,30.51,30.68,30.5,30.62,322544.0,29.8766,30.043,29.8668,29.9843,322544.0
2020-06-17 12:40:00,30.61,30.61,30.49,30.5,295937.0,29.9745,29.9745,29.857,29.8668,295937.0
2020-06-17 12:50:00,30.49,30.54,30.4,30.54,455420.0,29.857,29.906,29.7689,29.906,455420.0
2020-06-17 13:00:00,30.54,30.65,30.51,30.63,272725.0,29.906,30.0137,29.8766,29.9941,272725.0
2020-06-17 13:10:00,30.62,30.65,30.59,30.62,291910.0,29.9843,30.0137,29.9549,29.9843,291910.0
2020-06-17 13:20:00,30.63,30.88,30.61,30.79,792309.0,29.9941,30.2389,29.9745,30.1508,792309.0
2020-06-17 13:30:00,30.77,30.89,30.72,30.89,459153.0,30.1312,30.2487,30.0822,30.2487,459153.0
2020-06-17 13:40:00,30.88,30.96,30.86,30.9,695666.0,30.2389,30.3172,30.2193,30.2585,695666.0
2020-06-17 13:50:00,30.9,30.94,30.83,30.83,583638.0,30.2585,30.2976,30.1899,30.1899,583638.0
2020-06-17 14:00:00,30.84,30.94,30.78,30.94,554824.0,30.1997,30.2976,30.141,30.2976,554824.0
2020-06-17 14:10:00,30.93,31.0,30.85,30.9,771671.0,30.2879,30.3564,30.2095,30.2585,771671.0
2020-06-17 14:20:00,30.91,30.98,30.89,30.93,460093.0,30.2683,30.3368,30.2487,30.2879,460093.0
2020-06-17 14:30:00,30.93,30.97,30.88,30.94,426420.0,30.2879,30.327,30.2389,30.2976,426420.0
2020-06-17 14:40:00,30.94,31.13,30.93,31.1,841421.0,30.2976,30.4837,30.2879,30.4543,841421.0
2020-06-17 14:50:00,31.1,31.16,30.92,30.93,680278.0,30.4543,30.5131,30.2781,30.2879,680278.0
2020-06-17 15:00:00,30.94,31.04,30.85,31.03,626254.0,30.2976,30.3956,30.2095,30.3858,626254.0
2020-06-17 15:10:00,31.02,31.03,30.89,30.9,504690.0,30.376,30.3858,30.2487,30.2585,504690.0
2020-06-17 15:20:00,30.91,30.92,30.64,30.73,821918.0,30.2683,30.2781,30.0039,30.092,821918.0
2020-06-17 15:30:00,30.73,30.8,30.62,30.73,875264.0,30.092,30.1606,29.9843,30.092,875264.0
2020-06-17 15:40:00,30.73,30.73,30.56,30.67,817457.0,30.092,30.092,29.9255,30.0333,817457.0
2020-06-17 15:50:00,30.67,30.85,30.65,30.72,1488674.0,30.0333,30.2095,30.0137,30.0822,1488674.0
2020-06-18 09:30:00,29.86,30.29,29.59,30.15,2796973.0,29.2401,29.6611,28.9757,29.5241,2796973.0
2020-06-18 09:40:00,30.14,30.35,29.97,30.33,2015463.0,29.5143,29.7199,29.3478,29.7003,2015463.0
2020-06-18 09:50:00,30.33,30.37,29.98,30.03,1612188.0,29.7003,29.7395,29.3576,29.4065,1612188.0
2020-06-18 10:00:00,30.03,30.56,30.03,30.52,1543229.0,29.4065,29.9255,29.4065,29.8864,1543229.0
2020-06-18 10:10:00,30.52,30.99,30.36,30.92,2225992.0,29.8864,30.3466,29.7297,30.2781,2225992.0
2020-06-18 10:20:00,30.92,30.98,30.65,30.85,1352146.0,30.2781,30.3368,30.0137,30.2095,1352146.0
2020-06-18 10:30:00,30.86,31.15,30.79,30.87,1619584.0,30.2193,30.5033,30.1508,30.2291,1619584.0
2020-06-18 10:40:00,30.87,30.95,30.66,30.68,1098682.0,30.2291,30.3074,30.0235,30.043,1098682.0
2020-06-18 10:50:00,30.69,30.73,30.52,30.64,1149890.0,30.0528,30.092,29.8864,30.0039,1149890.0
2020-06-18 11:00:00,30.63,30.64,30.26,30.32,1278443.0,29.9941,30.0039,29.6318,29.6905,1278443.0
2020-06-18 11:10:00,30.33,30.37,30.17,30.19,1163591.0,29.7003,29.7395,29.5436,29.5632,1163591.0
2020-06-18 11:20:00,30.18,30.28,30.08,30.26,1102183.0,29.5534,29.6514,29.4555,29.6318,1102183.0
2020-06-18 11:30:00,30.26,30.39,30.14,30.19,764170.0,29.6318,29.7591,29.5143,29.5632,764170.0
2020-06-18 11:40:00,30.19,30.32,30.16,30.21,589257.0,29.5632,29.6905,29.5338,29.5828,589257.0
2020-06-18 11:50:00,30.21,30.21,30.06,30.14,665115.0,29.5828,29.5828,29.4359,29.5143,665115.0
2020-06-18 12:00:00,30.14,30.22,30.07,30.17,510174.0,29.5143,29.5926,29.4457,29.5436,510174.0
2020-06-18 12:10:00,30.16,30.33,30.13,30.28,413257.0,29.5338,29.7003,29.5045,29.6514,413257.0
2020-06-18 12:20:00,30.29,30.45,30.27,30.38,504255.0,29.6611,29.8178,29.6416,29.7493,504255.0
2020-06-18 12:30:00,30.36,30.41,30.17,30.23,447436.0,29.7297,29.7787,29.5436,29.6024,447436.0
2020-06-18 12:40:00,30.23,30.32,30.21,30.28,236522.0,29.6024,29.6905,29.5828,29.6514,236522.0
2020-06-18 12:50:00,30.28,30.35,30.23,30.34,248368.0,29.6514,29.7199,29.6024,29.7101,248368.0
2020-06-18 13:00:00,30.34,30.36,30.27,30.33,199434.0,29.7101,29.7297,29.6416,29.7003,199434.0
2020-06-18 13:10:00,30.34,30.47,30.33,30.41,365726.0,29.7101,29.8374,29.7003,29.7787,365726.0
2020-06-18 13:20:00,30.41,30.44,30.35,30.4,203162.0,29.7787,29.808,29.7199,29.7689,203162.0
2020-06-18 13:30:00,30.4,30.52,30.36,30.51,346433.0,29.7689,29.8864,29.7297,29.8766,346433.0
2020-06-18 13:40:00,30.51,30.56,30.44,30.54,351359.0,29.8766,29.9255,29.808,29.906,351359.0
2020-06-18 13:50:00,30.55,30.63,30.53,30.59,398226.0,29.9157,29.9941,29.8962,29.9549,398226.0
2020-06-18 14:00:00,30.59,30.6,30.42,30.44,583727.0,29.9549,29.9647,29.7884,29.808,583727.0
2020-06-18 14:10:00,30.43,30.53,30.41,30.53,333010.0,29.7982,29.8962,29.7787,29.8962,333010.0
2020-06-18 14:20:00,30.53,30.67,30.51,30.62,502824.0,29.8962,30.0333,29.8766,29.9843,502824.0
2020-06-18 14:30:00,30.61,30.74,30.59,30.63,637066.0,29.9745,30.1018,29.9549,29.9941,637066.0
2020-06-18 14:40:00,30.64,30.65,30.51,30.53,427589.0,30.0039,30.0137,29.8766,29.8962,427589.0
2020-06-18 14:50:00,30.53,30.58,30.47,30.47,401859.0,29.8962,29.9451,29.8374,29.8374,401859.0
2020-06-18 15:00:00,30.47,30.52,30.41,30.48,474246.0,29.8374,29.8864,29.7787,29.8472,474246.0
2020-06-18 15:10:00,30.48,30.5,30.39,30.49,417342.0,29.8472,29.8668,29.7591,29.857,417342.0
2020-06-18 15:20:00,30.49,30.55,30.45,30.53,479291.0,29.857,29.9157,29.8178,29.8962,479291.0
2020-06-18 15:30:00,30.53,30.72,30.49,30.69,745871.0,29.8962,30.0822,29.857,30.0528,745871.0
2020-06-18 15:40:00,30.69,30.7,30.55,30.64,864234.0,30.0528,30.0626,29.9157,30.0039,864234.0
2020-06-18 15:50:00,30.64,30.83,30.61,30.81,1563629.0,30.0039,30.1899,29.9745,30.1703,1563629.0
2020-06-19 09:30:00,31.51,31.52,30.96,31.08,2634462.0,30.8558,30.8656,30.3172,30.4347,2634462.0
2020-06-19 09:40:00,31.1,31.16,30.74,31.03,1793138.0,30.4543,30.5131,30.1018,30.3858,1793138.0
2020-06-19 09:50:00,31.03,31.12,30.79,30.91,1092129.0,30.3858,30.4739,30.1508,30.2683,1092129.0
2020-06-19 10:00:00,30.91,31.11,30.89,30.95,1054849.0,30.2683,30.4641,30.2487,30.3074,1054849.0
2020-06-19 10:10:00,30.95,31.01,30.83,30.92,719638.0,30.3074,30.3662,30.1899,30.2781,719638.0
2020-06-19 10:20:00,30.91,30.97,30.79,30.9,657002.0,30.2683,30.327,30.1508,30.2585,657002.0
2020-06-19 10:30:00,30.91,30.92,30.58,30.69,1125239.0,30.2683,30.2781,29.9451,30.0528,1125239.0
2020-06-19 10:40:00,30.69,30.94,30.62,30.93,874644.0,30.0528,30.2976,29.9843,30.2879,874644.0
2020-06-19 10:50:00,30.93,30.99,30.83,30.9,629699.0,30.2879,30.3466,30.1899,30.2585,629699.0
2020-06-19 11:00:00,30.9,30.96,30.78,30.86,410945.0,30.2585,30.3172,30.141,30.2193,410945.0
2020-06-19 11:10:00,30.86,31.05,30.85,30.99,648862.0,30.2193,30.4054,30.2095,30.3466,648862.0
2020-06-19 11:20:00,30.99,30.99,30.87,30.9,549747.0,30.3466,30.3466,30.2291,30.2585,549747.0
2020-06-19 11:30:00,30.9,30.91,30.67,30.73,660868.0,30.2585,30.2683,30.0333,30.092,660868.0
2020-06-19 11:40:00,30.74,30.81,30.72,30.78,456796.0,30.1018,30.1703,30.0822,30.141,456796.0
2020-06-19 11:50:00,30.78,30.89,30.76,30.87,772686.0,30.141,30.2487,30.1214,30.2291,772686.0
2020-06-19 12:00:00,30.86,30.87,30.71,30.72,509475.0,30.2193,30.2291,30.0724,30.0822,509475.0
2020-06-19 12:10:00,30.72,30.77,30.2,30.21,1628688.0,30.0822,30.1312,29.573,29.5828,1628688.0
2020-06-19 12:20:00,30.21,30.36,30.01,30.25,1448136.0,29.5828,29.7297,29.387,29.622,1448136.0
2020-06-19 12:30:00,30.24,30.36,30.09,30.09,858351.0,29.6122,29.7297,29.4653,29.4653,858351.0
2020-06-19 12:40:00,30.1,30.25,30.04,30.23,677265.0,29.4751,29.622,29.4163,29.6024,677265.0
2020-06-19 12:50:00,30.24,30.28,30.12,30.24,704535.0,29.6122,29.6514,29.4947,29.6122,704535.0
2020-06-19 13:00:00,30.26,30.29,29.96,30.03,1130399.0,29.6318,29.6611,29.338,29.4065,1130399.0
2020-06-19 13:10:00,30.04,30.09,29.83,29.89,769762.0,29.4163,29.4653,29.2107,29.2694,769762.0
2020-06-19 13:20:00,29.9,29.9,29.69,29.79,955591.0,29.2792,29.2792,29.0736,29.1715,955591.0
2020-06-19 13:30:00,29.79,29.79,29.49,29.68,1394021.0,29.1715,29.1715,28.8778,29.0638,1394021.0
2020-06-19 13:40:00,29.68,29.77,29.41,29.52,1199157.0,29.0638,29.1519,28.7994,28.9071,1199157.0
2020-06-19 13:50:00,29.53,29.6,29.34,29.35,955680.0,28.9169,28.9855,28.7309,28.7407,955680.0
2020-06-19 14:00:00,29.34,29.47,29.1,29.13,1413623.0,28.7309,28.8582,28.4959,28.5252,1413623.0
2020-06-19 14:10:00,29.14,29.28,29.02,29.2,1256628.0,28.535,28.6721,28.4175,28.5938,1256628.0
2020-06-19 14:20:00,29.2,29.5,29.19,29.44,1235774.0,28.5938,28.8875,28.584,28.8288,1235774.0
2020-06-19 14:30:00,29.44,29.76,29.37,29.68,1526566.0,28.8288,29.1421,28.7602,29.0638,1526566.0
2020-06-19 14:40:00,29.68,29.74,29.58,29.64,781881.0,29.0638,29.1226,28.9659,29.0246,781881.0
2020-06-19 14:50:00,29.64,29.75,29.54,29.74,663434.0,29.0246,29.1324,28.9267,29.1226,663434.0
2020-06-19 15:00:00,29.73,29.74,29.54,29.55,636334.0,29.1128,29.1226,28.9267,28.9365,636334.0
2020-06-19 15:10:00,29.54,29.83,29.49,29.81,931414.0,28.9267,29.2107,28.8778,29.1911,931414.0
2020-06-19 15:20:00,29.8,29.82,29.63,29.65,879205.0,29.1813,29.2009,29.0148,29.0344,879205.0
2020-06-19 15:30:00,29.66,29.77,29.6,29.64,680111.0,29.0442,29.1519,28.9855,29.0246,680111.0
2020-06-19 15:40:00,29.64,29.81,29.47,29.49,1208348.0,29.0246,29.1911,28.8582,28.8778,1208348.0
2020-06-19 15:50:00,29.49,29.61,29.45,29.51,1738125.0,28.8778,28.9953,28.8386,28.8973,1738125.0
2020-06-22 09:30:00,29.03,29.13,28.56,28.83,3082367.0,28.4273,28.5252,27.9671,28.2315,3082367.0
2020-06-22 09:40:00,28.82,29.5,28.6,29.41,2212964.0,28.2217,28.8875,28.0062,28.7994,2212964.0
2020-06-22 09:50:00,29.4,29.47,29.11,29.12,1281377.0,28.7896,28.8582,28.5056,28.5154,1281377.0
2020-06-22 10:00:00,29.13,29.26,28.98,29.01,1262062.0,28.5252,28.6525,28.3783,28.4077,1262062.0
2020-06-22 10:10:00,29.02,29.08,28.81,28.86,980956.0,28.4175,28.4763,28.2119,28.2608,980956.0
2020-06-22 10:20:00,28.87,29.13,28.86,29.1,888215.0,28.2706,28.5252,28.2608,28.4959,888215.0
2020-06-22 10:30:00,29.09,29.2,28.88,29.16,978256.0,28.4861,28.5938,28.2804,28.5546,978256.0
2020-06-22 10:40:00,29.16,29.29,28.99,28.99,812629.0,28.5546,28.6819,28.3881,28.3881,812629.0
2020-06-22 10:50:00,28.99,29.03,28.83,28.9,817175.0,28.3881,28.4273,28.2315,28.3,817175.0
2020-06-22 11:00:00,28.89,29.01,28.83,28.85,734095.0,28.2902,28.4077,28.2315,28.251,734095.0
2020-06-22 11:10:00,28.85,28.99,28.75,28.93,694631.0,28.251,28.3881,28.1531,28.3294,694631.0
2020-06-22 11:20:00,28.93,29.04,28.83,28.91,578995.0,28.3294,28.4371,28.2315,28.3098,578995.0
2020-06-22 11:30:00,28.91,28.97,28.79,28.89,668344.0,28.3098,28.3685,28.1923,28.2902,668344.0
2020-06-22 11:40:00,28.89,28.96,28.77,28.86,498347.0,28.2902,28.3588,28.1727,28.2608,498347.0
2020-06-22 11:50:00,28.86,28.99,28.84,28.95,501489.0,28.2608,28.3881,28.2412,28.349,501489.0
2020-06-22 12:00:00,28.94,29.14,28.94,29.09,707457.0,28.3392,28.535,28.3392,28.4861,707457.0
2020-06-22 12:10:00,29.1,29.2,29.06,29.15,579406.0,28.4959,28.5938,28.4567,28.5448,579406.0
2020-06-22 12:20:00,29.15,29.26,29.12,29.17,659463.0,28.5448,28.6525,28.5154,28.5644,659463.0
2020-06-22 12:30:00,29.17,29.32,29.11,29.29,710012.0,28.5644,28.7113,28.5056,28.6819,710012.0
2020-06-22 12:40:00,29.29,29.49,29.28,29.46,691638.0,28.6819,28.8778,28.6721,28.8484,691638.0
2020-06-22 12:50:00,29.46,29.7,29.38,29.68,1068470.0,28.8484,29.0834,28.77,29.0638,1068470.0
2020-06-22 13:00:00,29.67,29.81,29.58,29.69,1116147.0,29.054,29.1911,28.9659,29.0736,1116147.0
2020-06-22 13:10:00,29.68,29.73,29.48,29.48,628519.0,29.0638,29.1128,28.868,28.868,628519.0
2020-06-22 13:20:00,29.47,29.65,29.44,29.52,649986.0,28.8582,29.0344,28.8288,28.9071,649986.0
2020-06-22 13:30:00,29.52,29.58,29.41,29.57,496390.0,28.9071,28.9659,28.7994,28.9561,496390.0
2020-06-22 13:40:00,29.56,29.84,29.56,29.78,950621.0,28.9463,29.2205,28.9463,29.1617,950621.0
2020-06-22 13:50:00,29.78,29.78,29.54,29.58,730878.0,29.1617,29.1617,28.9267,28.9659,730878.0
2020-06-22 14:00:00,29.58,29.61,29.46,29.52,624051.0,28.9659,28.9953,28.8484,28.9071,624051.0
2020-06-22 14:10:00,29.51,29.52,29.28,29.31,781311.0,28.8973,28.9071,28.6721,28.7015,781311.0
2020-06-22 14:20:00,29.32,29.43,29.31,29.31,620062.0,28.7113,28.819,28.7015,28.7015,620062.0
2020-06-22 14:30:00,29.32,29.53,29.27,29.46,917616.0,28.7113,28.9169,28.6623,28.8484,917616.0
2020-06-22 14:40:00,29.47,29.5,29.4,29.46,539997.0,28.8582,28.8875,28.7896,28.8484,539997.0
2020-06-22 14:50:00,29.47,29.58,29.39,29.54,748798.0,28.8582,28.9659,28.7798,28.9267,748798.0
2020-06-22 15:00:00,29.54,29.56,29.4,29.41,579326.0,28.9267,28.9463,28.7896,28.7994,579326.0
2020-06-22 15:10:00,29.42,29.45,29.25,29.28,694566.0,28.8092,28.8386,28.6427,28.6721,694566.0
2020-06-22 15:20:00,29.27,29.31,29.15,29.27,962814.0,28.6623,28.7015,28.5448,28.6623,962814.0
2020-06-22 15:30:00,29.28,29.32,29.19,29.26,873997.0,28.6721,28.7113,28.584,28.6525,873997.0
2020-06-22 15:40:00,29.26,29.36,29.24,29.24,841783.0,28.6525,28.7505,28.6329,28.6329,841783.0
2020-06-22 15:50:00,29.25,29.31,29.22,29.31,1807390.0,28.6427,28.7015,28.6134,28.7015,1807390.0
2020-06-23 09:30:00,29.53,29.61,29.22,29.31,1908162.0,28.9169,28.9953,28.6134,28.7015,1908162.0
2020-06-23 09:40:00,29.3,29.6,29.29,29.32,1204052.0,28.6917,28.9855,28.6819,28.7113,1204052.0
2020-06-23 09:50:00,29.32,29.45,29.11,29.34,1172041.0,28.7113,28.8386,28.5056,28.7309,1172041.0
2020-06-23 10:00:00,29.34,29.51,29.24,29.37,868877.0,28.7309,28.8973,28.6329,28.7602,868877.0
2020-06-23 10:10:00,29.36,29.37,29.19,29.3,697852.0,28.7505,28.7602,28.584,28.6917,697852.0
2020-06-23 10:20:00,29.3,29.33,29.02,29.1,932293.0,28.6917,28.7211,28.4175,28.4959,932293.0
2020-06-23 10:30:00,29.11,29.16,28.88,28.97,1294244.0,28.5056,28.5546,28.2804,28.3685,1294244.0
2020-06-23 10:40:00,28.96,29.08,28.94,29.08,810384.0,28.3588,28.4763,28.3392,28.4763,810384.0
2020-06-23 10:50:00,29.07,29.11,28.98,28.99,560365.0,28.4665,28.5056,28.3783,28.3881,560365.0
2020-06-23 11:00:00,28.99,29.22,28.99,29.15,677273.0,28.3881,28.6134,28.3881,28.5448,677273.0
2020-06-23 11:10:00,29.15,29.2,28.95,29.0,721231.0,28.5448,28.5938,28.349,28.3979,721231.0
2020-06-23 11:20:00,29.0,29.12,28.91,28.93,544691.0,28.3979,28.5154,28.3098,28.3294,544691.0
2020-06-23 11:30:00,28.92,29.02,28.89,28.96,456594.0,28.3196,28.4175,28.2902,28.3588,456594.0
2020-06-23 11:40:00,28.96,28.98,28.77,28.8,604547.0,28.3588,28.3783,28.1727,28.2021,604547.0
2020-06-23 11:50:00,28.8,28.95,28.73,28.92,824328.0,28.2021,28.349,28.1335,28.3196,824328.0
2020-06-23 12:00:00,28.92,29.05,28.91,29.0,551703.0,28.3196,28.4469,28.3098,28.3979,551703.0
2020-06-23 12:10:00,29.01,29.13,28.99,29.06,587330.0,28.4077,28.5252,28.3881,28.4567,587330.0
2020-06-23 12:20:00,29.05,29.1,29.0,29.02,362082.0,28.4469,28.4959,28.3979,28.4175,362082.0
2020-06-23 12:30:00,29.02,29.07,28.97,29.04,361801.0,28.4175,28.4665,28.3685,28.4371,361801.0
2020-06-23 12:40:00,29.03,29.12,28.97,29.12,562440.0,28.4273,28.5154,28.3685,28.5154,562440.0
2020-06-23 12:50:00,29.12,29.16,29.07,29.1,392286.0,28.5154,28.5546,28.4665,28.4959,392286.0
2020-06-23 13:00:00,29.1,29.12,28.96,29.06,449542.0,28.4959,28.5154,28.3588,28.4567,449542.0
2020-06-23 13:10:00,29.06,29.14,29.03,29.1,339369.0,28.4567,28.535,28.4273,28.4959,339369.0
2020-06-23 13:20:00,29.1,29.15,29.08,29.12,335389.0,28.4959,28.5448,28.4763,28.5154,335389.0
2020-06-23 13:30:00,29.13,29.15,29.06,29.09,351104.0,28.5252,28.5448,28.4567,28.4861,351104.0
2020-06-23 13:40:00,29.1,29.11,29.03,29.05,304840.0,28.4959,28.5056,28.4273,28.4469,304840.0
2020-06-23 13:50:00,29.04,29.06,28.91,29.02,529439.0,28.4371,28.4567,28.3098,28.4175,529439.0
2020-06-23 14:00:00,29.02,29.07,28.91,29.04,446422.0,28.4175,28.4665,28.3098,28.4371,446422.0
2020-06-23 14:10:00,29.05,29.12,29.01,29.11,420802.0,28.4469,28.5154,28.4077,28.5056,420802.0
2020-06-23 14:20:00,29.11,29.29,29.06,29.29,487050.0,28.5056,28.6819,28.4567,28.6819,487050.0
2020-06-23 14:30:00,29.29,29.47,29.27,29.45,737416.0,28.6819,28.8582,28.6623,28.8386,737416.0
2020-06-23 14:40:00,29.46,29.49,29.32,29.36,873583.0,28.8484,28.8778,28.7113,28.7505,873583.0
2020-06-23 14:50:00,29.36,29.42,29.34,29.38,628647.0,28.7505,28.8092,28.7309,28.77,628647.0
2020-06-23 15:00:00,29.39,29.43,29.25,29.39,558125.0,28.7798,28.819,28.6427,28.7798,558125.0
2020-06-23 15:10:00,29.4,29.6,29.34,29.58,837341.0,28.7896,28.9855,28.7309,28.9659,837341.0
2020-06-23 15:20:00,29.59,29.62,29.49,29.55,666375.0,28.9757,29.0051,28.8778,28.9365,666375.0
2020-06-23 15:30:00,29.56,29.59,29.51,29.56,483410.0,28.9463,28.9757,28.8973,28.9463,483410.0
2020-06-23 15:40:00,29.56,29.56,29.47,29.51,632975.0,28.9463,28.9463,28.8582,28.8973,632975.0
2020-06-23 15:50:00,29.51,29.65,29.44,29.64,1522066.0,28.8973,29.0344,28.8288,29.0246,1522066.0
2020-06-24 09:30:00,28.75,28.99,28.61,28.62,2068906.0,28.1531,28.3881,28.016,28.0258,2068906.0
2020-06-24 09:40:00,28.64,28.64,28.15,28.17,2186014.0,28.0454,28.0454,27.5656,27.5852,2186014.0
2020-06-24 09:50:00,28.18,28.32,27.93,27.97,2541171.0,27.595,27.732,27.3501,27.3893,2541171.0
2020-06-24 10:00:00,27.97,28.24,27.96,28.14,1573121.0,27.3893,27.6537,27.3795,27.5558,1573121.0
2020-06-24 10:10:00,28.14,28.3,28.05,28.09,1497985.0,27.5558,27.7125,27.4676,27.5068,1497985.0
2020-06-24 10:20:00,28.09,28.26,28.06,28.17,836092.0,27.5068,27.6733,27.4774,27.5852,836092.0
2020-06-24 10:30:00,28.16,28.2,27.86,27.89,1181174.0,27.5754,27.6145,27.2816,27.311,1181174.0
2020-06-24 10:40:00,27.88,27.99,27.81,27.84,1011463.0,27.3012,27.4089,27.2326,27.262,1011463.0
2020-06-24 10:50:00,27.84,27.89,27.76,27.88,963433.0,27.262,27.311,27.1837,27.3012,963433.0
2020-06-24 11:00:00,27.87,28.01,27.81,27.87,1251994.0,27.2914,27.4285,27.2326,27.2914,1251994.0
2020-06-24 11:10:00,27.87,27.91,27.66,27.68,1022670.0,27.2914,27.3306,27.0857,27.1053,1022670.0
2020-06-24 11:20:00,27.68,27.71,27.56,27.66,912571.0,27.1053,27.1347,26.9878,27.0857,912571.0
2020-06-24 11:30:00,27.67,27.67,27.31,27.31,1339533.0,27.0955,27.0955,26.743,26.743,1339533.0
2020-06-24 11:40:00,27.32,27.35,27.02,27.04,2042271.0,26.7528,26.7822,26.459,26.4786,2042271.0
2020-06-24 11:50:00,27.04,27.25,26.93,27.25,1676821.0,26.4786,26.6843,26.3709,26.6843,1676821.0
2020-06-24 12:00:00,27.23,27.4,27.16,27.22,1534800.0,26.6647,26.8311,26.5961,26.6549,1534800.0
2020-06-24 12:10:00,27.22,27.37,27.2,27.34,935674.0,26.6549,26.8018,26.6353,26.7724,935674.0
2020-06-24 12:20:00,27.34,27.4,27.23,27.36,980156.0,26.7724,26.8311,26.6647,26.792,980156.0
2020-06-24 12:30:00,27.36,27.38,27.22,27.31,606254.0,26.792,26.8116,26.6549,26.743,606254.0
2020-06-24 12:40:00,27.32,27.58,27.27,27.52,841004.0,26.7528,27.0074,26.7038,26.9487,841004.0
2020-06-24 12:50:00,27.51,27.59,27.44,27.58,525534.0,26.9389,27.0172,26.8703,27.0074,525534.0
2020-06-24 13:00:00,27.57,27.68,27.52,27.62,759701.0,26.9976,27.1053,26.9487,27.0466,759701.0
2020-06-24 13:10:00,27.62,27.64,27.48,27.54,761620.0,27.0466,27.0662,26.9095,26.9682,761620.0
2020-06-24 13:20:00,27.53,27.53,27.34,27.38,735752.0,26.9584,26.9584,26.7724,26.8116,735752.0
2020-06-24 13:30:00,27.37,27.41,27.26,27.33,589254.0,26.8018,26.8409,26.6941,26.7626,589254.0
2020-06-24 13:40:00,27.34,27.44,27.24,27.33,562372.0,26.7724,26.8703,26.6745,26.7626,562372.0
2020-06-24 13:50:00,27.33,27.47,27.28,27.45,595223.0,26.7626,26.8997,26.7136,26.8801,595223.0
2020-06-24 14:00:00,27.46,27.58,27.38,27.57,688877.0,26.8899,27.0074,26.8116,26.9976,688877.0
2020-06-24 14:10:00,27.57,27.6,27.46,27.5,701751.0,26.9976,27.027,26.8899,26.9291,701751.0
2020-06-24 14:20:00,27.5,27.6,27.46,27.58,398502.0,26.9291,27.027,26.8899,27.0074,398502.0
2020-06-24 14:30:00,27.57,27.57,27.46,27.51,483269.0,26.9976,26.9976,26.8899,26.9389,483269.0
2020-06-24 14:40:00,27.51,27.52,27.38,27.42,495110.0,26.9389,26.9487,26.8116,26.8507,495110.0
2020-06-24 14:50:00,27.41,27.46,27.34,27.39,476691.0,26.8409,26.8899,26.7724,26.8214,476691.0
2020-06-24 15:00:00,27.39,27.56,27.38,27.55,542690.0,26.8214,26.9878,26.8116,26.978,542690.0
2020-06-24 15:10:00,27.55,27.7,27.49,27.68,917365.0,26.978,27.1249,26.9193,27.1053,917365.0
2020-06-24 15:20:00,27.68,27.75,27.58,27.59,889515.0,27.1053,27.1739,27.0074,27.0172,889515.0
2020-06-24 15:30:00,27.6,27.62,27.49,27.53,794548.0,27.027,27.0466,26.9193,26.9584,794548.0
2020-06-24 15:40:00,27.52,27.63,27.52,27.54,889780.0,26.9487,27.0564,26.9487,26.9682,889780.0
2020-06-24 15:50:00,27.54,27.54,27.34,27.35,2031145.0,26.9682,26.9682,26.7724,26.7822,2031145.0
2020-06-25 09:30:00,26.5,26.97,26.27,26.93,3175355.0,25.9498,26.4101,25.7246,26.3709,3175355.0
2020-06-25 09:40:00,26.94,26.95,26.5,26.79,2128797.0,26.3807,26.3905,25.9498,26.2338,2128797.0
2020-06-25 09:50:00,26.79,27.37,26.78,27.34,1980866.0,26.2338,26.8018,26.224,26.7724,1980866.0
2020-06-25 10:00:00,27.33,27.68,27.26,27.36,2023524.0,26.7626,27.1053,26.6941,26.792,2023524.0
2020-06-25 10:10:00,27.36,27.8,27.33,27.56,1750343.0,26.792,27.2228,26.7626,26.9878,1750343.0
2020-06-25 10:20:00,27.56,27.93,27.56,27.92,1398584.0,26.9878,27.3501,26.9878,27.3403,1398584.0
2020-06-25 10:30:00,27.93,27.97,27.37,27.46,1602044.0,27.3501,27.3893,26.8018,26.8899,1602044.0
2020-06-25 10:40:00,27.45,27.56,27.26,27.34,1425101.0,26.8801,26.9878,26.6941,26.7724,1425101.0
2020-06-25 10:50:00,27.34,27.5,27.25,27.46,934291.0,26.7724,26.9291,26.6843,26.8899,934291.0
2020-06-25 11:00:00,27.46,27.47,27.13,27.15,737362.0,26.8899,26.8997,26.5667,26.5863,737362.0
2020-06-25 11:10:00,27.15,27.49,27.15,27.42,720566.0,26.5863,26.9193,26.5863,26.8507,720566.0
2020-06-25 11:20:00,27.42,27.42,27.25,27.3,452986.0,26.8507,26.8507,26.6843,26.7332,452986.0
2020-06-25 11:30:00,27.31,27.37,27.02,27.15,913141.0,26.743,26.8018,26.459,26.5863,913141.0
2020-06-25 11:40:00,27.16,27.27,27.09,27.25,525398.0,26.5961,26.7038,26.5276,26.6843,525398.0
2020-06-25 11:50:00,27.26,27.37,27.24,27.3,477562.0,26.6941,26.8018,26.6745,26.7332,477562.0
2020-06-25 12:00:00,27.31,27.49,27.3,27.4,651582.0,26.743,26.9193,26.7332,26.8311,651582.0
2020-06-25 12:10:00,27.4,27.57,27.37,27.52,532652.0,26.8311,26.9976,26.8018,26.9487,532652.0
2020-06-25 12:20:00,27.53,27.6,27.4,27.41,521007.0,26.9584,27.027,26.8311,26.8409,521007.0
2020-06-25 12:30:00,27.41,27.52,27.35,27.46,472682.0,26.8409,26.9487,26.7822,26.8899,472682.0
2020-06-25 12:40:00,27.46,27.54,27.43,27.44,370678.0,26.8899,26.9682,26.8605,26.8703,370678.0
2020-06-25 12:50:00,27.44,27.51,27.41,27.46,250890.0,26.8703,26.9389,26.8409,26.8899,250890.0
2020-06-25 13:00:00,27.46,27.47,27.34,27.37,329482.0,26.8899,26.8997,26.7724,26.8018,329482.0
2020-06-25 13:10:00,27.37,27.4,27.28,27.35,411038.0,26.8018,26.8311,26.7136,26.7822,411038.0
2020-06-25 13:20:00,27.35,27.48,27.34,27.42,409079.0,26.7822,26.9095,26.7724,26.8507,409079.0
2020-06-25 13:30:00,27.42,27.5,27.34,27.49,326876.0,26.8507,26.9291,26.7724,26.9193,326876.0
2020-06-25 13:40:00,27.5,27.54,27.44,27.48,273463.0,26.9291,26.9682,26.8703,26.9095,273463.0
2020-06-25 13:50:00,27.48,27.52,27.45,27.49,212063.0,26.9095,26.9487,26.8801,26.9193,212063.0
2020-06-25 14:00:00,27.49,27.5,27.38,27.39,247948.0,26.9193,26.9291,26.8116,26.8214,247948.0
2020-06-25 14:10:00,27.4,27.56,27.38,27.55,350941.0,26.8311,26.9878,26.8116,26.978,350941.0
2020-06-25 14:20:00,27.54,27.55,27.44,27.52,336880.0,26.9682,26.978,26.8703,26.9487,336880.0
2020-06-25 14:30:00,27.52,27.52,27.34,27.38,447366.0,26.9487,26.9487,26.7724,26.8116,447366.0
2020-06-25 14:40:00,27.37,27.48,27.36,27.46,271910.0,26.8018,26.9095,26.792,26.8899,271910.0
2020-06-25 14:50:00,27.46,27.51,27.44,27.46,269319.0,26.8899,26.9389,26.8703,26.8899,269319.0
2020-06-25 15:00:00,27.45,27.76,27.42,27.7,802132.0,26.8801,27.1837,26.8507,27.1249,802132.0
2020-06-25 15:10:00,27.69,27.84,27.66,27.79,546180.0,27.1151,27.262,27.0857,27.213,546180.0
2020-06-25 15:20:00,27.78,28.12,27.77,28.07,1117870.0,27.2033,27.5362,27.1935,27.4872,1117870.0
2020-06-25 15:30:00,28.07,28.16,27.93,27.96,1055313.0,27.4872,27.5754,27.3501,27.3795,1055313.0
2020-06-25 15:40:00,27.96,28.13,27.91,27.92,789483.0,27.3795,27.546,27.3306,27.3403,789483.0
2020-06-25 15:50:00,27.92,28.09,27.92,28.01,1340437.0,27.3403,27.5068,27.3403,27.4285,1340437.0
2020-06-26 09:30:00,28.02,28.1,27.65,27.92,1826760.0,27.4383,27.5166,27.076,27.3403,1826760.0
2020-06-26 09:40:00,27.92,27.98,27.39,27.51,1706886.0,27.3403,27.3991,26.8214,26.9389,1706886.0
2020-06-26 09:50:00,27.51,27.51,27.18,27.31,1507474.0,26.9389,26.9389,26.6157,26.743,1507474.0
2020-06-26 10:00:00,27.31,27.41,26.92,27.04,1513584.0,26.743,26.8409,26.3611,26.4786,1513584.0
2020-06-26 10:10:00,27.03,27.05,26.8,26.92,1296097.0,26.4688,26.4884,26.2436,26.3611,1296097.0
2020-06-26 10:20:00,26.92,27.02,26.7,26.99,1301899.0,26.3611,26.459,26.1457,26.4297,1301899.0
2020-06-26 10:30:00,26.98,27.04,26.65,26.66,1175365.0,26.4199,26.4786,26.0967,26.1065,1175365.0
2020-06-26 10:40:00,26.65,26.95,26.63,26.78,938448.0,26.0967,26.3905,26.0771,26.224,938448.0
2020-06-26 10:50:00,26.79,27.0,26.69,26.94,980903.0,26.2338,26.4394,26.1359,26.3807,980903.0
2020-06-26 11:00:00,26.92,27.03,26.88,26.95,784930.0,26.3611,26.4688,26.3219,26.3905,784930.0
2020-06-26 11:10:00,26.94,26.94,26.68,26.73,906040.0,26.3807,26.3807,26.1261,26.1751,906040.0
2020-06-26 11:20:00,26.73,26.89,26.67,26.74,702624.0,26.1751,26.3317,26.1163,26.1848,702624.0
2020-06-26 11:30:00,26.75,26.89,26.68,26.87,548199.0,26.1946,26.3317,26.1261,26.3121,548199.0
2020-06-26 11:40:00,26.86,26.88,26.72,26.82,790116.0,26.3024,26.3219,26.1653,26.2632,790116.0
2020-06-26 11:50:00,26.82,26.84,26.66,26.72,673216.0,26.2632,26.2828,26.1065,26.1653,673216.0
2020-06-26 12:00:00,26.73,26.74,26.61,26.66,592791.0,26.1751,26.1848,26.0575,26.1065,592791.0
2020-06-26 12:10:00,26.66,26.73,26.6,26.62,513695.0,26.1065,26.1751,26.0478,26.0673,513695.0
2020-06-26 12:20:00,26.63,26.89,26.57,26.89,925205.0,26.0771,26.3317,26.0184,26.3317,925205.0
2020-06-26 12:30:00,26.88,26.93,26.77,26.93,531429.0,26.3219,26.3709,26.2142,26.3709,531429.0
2020-06-26 12:40:00,26.92,26.93,26.78,26.83,504540.0,26.3611,26.3709,26.224,26.273,504540.0
2020-06-26 12:50:00,26.83,26.84,26.71,26.79,420636.0,26.273,26.2828,26.1555,26.2338,420636.0
2020-06-26 13:00:00,26.79,26.9,26.76,26.87,417697.0,26.2338,26.3415,26.2044,26.3121,417697.0
2020-06-26 13:10:00,26.87,26.9,26.75,26.77,284957.0,26.3121,26.3415,26.1946,26.2142,284957.0
2020-06-26 13:20:00,26.77,26.79,26.59,26.6,563682.0,26.2142,26.2338,26.038,26.0478,563682.0
2020-06-26 13:30:00,26.6,26.71,26.59,26.68,391129.0,26.0478,26.1555,26.038,26.1261,391129.0
2020-06-26 13:40:00,26.67,26.7,26.57,26.65,364427.0,26.1163,26.1457,26.0184,26.0967,364427.0
2020-06-26 13:50:00,26.66,26.67,26.54,26.6,443614.0,26.1065,26.1163,25.989,26.0478,443614.0
2020-06-26 14:00:00,26.6,26.67,26.55,26.59,378468.0,26.0478,26.1163,25.9988,26.038,378468.0
2020-06-26 14:10:00,26.59,26.62,26.45,26.51,956844.0,26.038,26.0673,25.9009,25.9596,956844.0
2020-06-26 14:20:00,26.51,26.53,26.35,26.41,703648.0,25.9596,25.9792,25.8029,25.8617,703648.0
2020-06-26 14:30:00,26.4,26.51,26.34,26.37,643728.0,25.8519,25.9596,25.7932,25.8225,643728.0
2020-06-26 14:40:00,26.37,26.44,26.24,26.3,848806.0,25.8225,25.8911,25.6952,25.754,848806.0
2020-06-26 14:50:00,26.3,26.49,26.3,26.46,696042.0,25.754,25.94,25.754,25.9107,696042.0
2020-06-26 15:00:00,26.46,26.54,26.38,26.42,765988.0,25.9107,25.989,25.8323,25.8715,765988.0
2020-06-26 15:10:00,26.41,26.46,26.34,26.35,657443.0,25.8617,25.9107,25.7932,25.8029,657443.0
2020-06-26 15:20:00,26.36,26.46,26.31,26.41,585409.0,25.8127,25.9107,25.7638,25.8617,585409.0
2020-06-26 15:30:00,26.41,26.42,26.28,26.35,712296.0,25.8617,25.8715,25.7344,25.8029,712296.0
2020-06-26 15:40:00,26.36,26.62,26.33,26.61,1551270.0,25.8127,26.0673,25.7834,26.0575,1551270.0
2020-06-26 15:50:00,26.61,26.95,26.61,26.94,2739622.0,26.0575,26.3905,26.0575,26.3807,2739622.0
2020-06-29 09:30:00,27.2,27.37,26.63,26.85,2105203.0,26.6353,26.8018,26.0771,26.2926,2105203.0
2020-06-29 09:40:00,26.87,26.92,26.58,26.9,1311754.0,26.3121,26.3611,26.0282,26.3415,1311754.0
2020-06-29 09:50:00,26.9,27.3,26.84,27.11,1463292.0,26.3415,26.7332,26.2828,26.5472,1463292.0
2020-06-29 10:00:00,27.11,27.51,27.07,27.48,1267221.0,26.5472,26.9389,26.508,26.9095,1267221.0
2020-06-29 10:10:00,27.48,27.52,27.25,27.42,1157498.0,26.9095,26.9487,26.6843,26.8507,1157498.0
2020-06-29 10:20:00,27.42,27.72,27.32,27.7,900931.0,26.8507,27.1445,26.7528,27.1249,900931.0
2020-06-29 10:30:00,27.7,27.98,27.62,27.98,1484873.0,27.1249,27.3991,27.0466,27.3991,1484873.0
2020-06-29 10:40:00,27.98,27.98,27.71,27.92,1016208.0,27.3991,27.3991,27.1347,27.3403,1016208.0
2020-06-29 10:50:00,27.92,28.03,27.63,27.77,1160937.0,27.3403,27.4481,27.0564,27.1935,1160937.0
2020-06-29 11:00:00,27.78,27.92,27.75,27.85,840206.0,27.2033,27.3403,27.1739,27.2718,840206.0
2020-06-29 11:10:00,27.86,27.86,27.63,27.7,816200.0,27.2816,27.2816,27.0564,27.1249,816200.0
2020-06-29 11:20:00,27.71,27.95,27.64,27.93,612462.0,27.1347,27.3697,27.0662,27.3501,612462.0
2020-06-29 11:30:00,27.92,28.13,27.85,28.08,1091427.0,27.3403,27.546,27.2718,27.497,1091427.0
2020-06-29 11:40:00,28.08,28.15,27.98,28.03,858459.0,27.497,27.5656,27.3991,27.4481,858459.0
2020-06-29 11:50:00,28.04,28.07,27.94,27.95,518293.0,27.4579,27.4872,27.3599,27.3697,518293.0
2020-06-29 12:00:00,27.95,28.12,27.94,28.11,531169.0,27.3697,27.5362,27.3599,27.5264,531169.0
2020-06-29 12:10:00,28.11,28.34,28.08,28.32,881843.0,27.5264,27.7516,27.497,27.732,881843.0
2020-06-29 12:20:00,28.33,28.42,28.24,28.41,702478.0,27.7418,27.83,27.6537,27.8202,702478.0
2020-06-29 12:30:00,28.41,28.61,28.4,28.49,1005190.0,27.8202,28.016,27.8104,27.8985,1005190.0
2020-06-29 12:40:00,28.49,28.73,28.46,28.65,759734.0,27.8985,28.1335,27.8691,28.0552,759734.0
2020-06-29 12:50:00,28.66,28.76,28.45,28.5,813048.0,28.065,28.1629,27.8593,27.9083,813048.0
2020-06-29 13:00:00,28.51,28.53,28.31,28.36,676137.0,27.9181,27.9377,27.7223,27.7712,676137.0
2020-06-29 13:10:00,28.37,28.5,28.36,28.5,736229.0,27.781,27.9083,27.7712,27.9083,736229.0
2020-06-29 13:20:00,28.5,28.78,28.49,28.72,817839.0,27.9083,28.1825,27.8985,28.1237,817839.0
2020-06-29 13:30:00,28.71,28.82,28.64,28.8,853692.0,28.1139,28.2217,28.0454,28.2021,853692.0
2020-06-29 13:40:00,28.79,28.8,28.44,28.46,759963.0,28.1923,28.2021,27.8496,27.8691,759963.0
2020-06-29 13:50:00,28.46,28.54,28.33,28.4,648739.0,27.8691,27.9475,27.7418,27.8104,648739.0
2020-06-29 14:00:00,28.4,28.56,28.39,28.42,640118.0,27.8104,27.9671,27.8006,27.83,640118.0
2020-06-29 14:10:00,28.43,28.64,28.41,28.57,549888.0,27.8398,28.0454,27.8202,27.9769,549888.0
2020-06-29 14:20:00,28.57,28.58,28.33,28.34,688524.0,27.9769,27.9866,27.7418,27.7516,688524.0
2020-06-29 14:30:00,28.35,28.43,28.23,28.4,663302.0,27.7614,27.8398,27.6439,27.8104,663302.0
2020-06-29 14:40:00,28.41,28.55,28.39,28.46,577830.0,27.8202,27.9573,27.8006,27.8691,577830.0
2020-06-29 14:50:00,28.45,28.46,28.29,28.36,596026.0,27.8593,27.8691,27.7027,27.7712,596026.0
2020-06-29 15:00:00,28.36,28.39,28.24,28.34,574010.0,27.7712,27.8006,27.6537,27.7516,574010.0
2020-06-29 15:10:00,28.35,28.54,28.28,28.53,727150.0,27.7614,27.9475,27.6929,27.9377,727150.0
2020-06-29 15:20:00,28.52,28.66,28.52,28.59,825834.0,27.9279,28.065,27.9279,27.9964,825834.0
2020-06-29 15:30:00,28.59,28.79,28.58,28.59,1051438.0,27.9964,28.1923,27.9866,27.9964,1051438.0
2020-06-29 15:40:00,28.58,28.62,28.42,28.46,741924.0,27.9866,28.0258,27.83,27.8691,741924.0
2020-06-29 15:50:00,28.47,28.64,28.46,28.6,1354754.0,27.8789,28.0454,27.8691,28.0062,1354754.0
2020-06-30 09:30:00,28.35,28.63,28.14,28.28,2017007.0,27.7614,28.0356,27.5558,27.6929,2017007.0
2020-06-30 09:40:00,28.28,28.3,27.69,27.78,2098202.0,27.6929,27.7125,27.1151,27.2033,2098202.0
2020-06-30 09:50:00,27.79,27.87,27.6,27.84,1368158.0,27.213,27.2914,27.027,27.262,1368158.0
2020-06-30 10:00:00,27.83,28.28,27.81,28.21,1412327.0,27.2522,27.6929,27.2326,27.6243,1412327.0
2020-06-30 10:10:00,28.21,28.22,27.82,28.0,880942.0,27.6243,27.6341,27.2424,27.4187,880942.0
2020-06-30 10:20:00,27.99,28.23,27.98,28.07,759618.0,27.4089,27.6439,27.3991,27.4872,759618.0
2020-06-30 10:30:00,28.08,28.14,27.9,27.93,446590.0,27.497,27.5558,27.3208,27.3501,446590.0
2020-06-30 10:40:00,27.94,28.19,27.93,28.16,475741.0,27.3599,27.6047,27.3501,27.5754,475741.0
2020-06-30 10:50:00,28.16,28.36,28.15,28.33,557015.0,27.5754,27.7712,27.5656,27.7418,557015.0
2020-06-30 11:00:00,28.32,28.66,28.31,28.54,1110270.0,27.732,28.065,27.7223,27.9475,1110270.0
2020-06-30 11:10:00,28.54,28.59,28.43,28.53,586080.0,27.9475,27.9964,27.8398,27.9377,586080.0
2020-06-30 11:20:00,28.55,28.56,28.38,28.4,346807.0,27.9573,27.9671,27.7908,27.8104,346807.0
2020-06-30 11:30:00,28.4,28.46,28.17,28.3,720703.0,27.8104,27.8691,27.5852,27.7125,720703.0
2020-06-30 11:40:00,28.31,28.43,28.24,28.32,475823.0,27.7223,27.8398,27.6537,27.732,475823.0
2020-06-30 11:50:00,28.33,28.38,28.26,28.35,356615.0,27.7418,27.7908,27.6733,27.7614,356615.0
2020-06-30 12:00:00,28.36,28.49,28.33,28.39,478916.0,27.7712,27.8985,27.7418,27.8006,478916.0
2020-06-30 12:10:00,28.39,28.59,28.38,28.5,565051.0,27.8006,27.9964,27.7908,27.9083,565051.0
2020-06-30 12:20:00,28.49,28.5,28.36,28.36,329873.0,27.8985,27.9083,27.7712,27.7712,329873.0
2020-06-30 12:30:00,28.37,28.39,28.24,28.32,345385.0,27.781,27.8006,27.6537,27.732,345385.0
2020-06-30 12:40:00,28.32,28.34,28.19,28.26,383941.0,27.732,27.7516,27.6047,27.6733,383941.0
2020-06-30 12:50:00,28.27,28.29,28.18,28.18,277711.0,27.6831,27.7027,27.595,27.595,277711.0
2020-06-30 13:00:00,28.18,28.26,28.15,28.18,425803.0,27.595,27.6733,27.5656,27.595,425803.0
2020-06-30 13:10:00,28.19,28.2,28.04,28.14,398763.0,27.6047,27.6145,27.4579,27.5558,398763.0
2020-06-30 13:20:00,28.14,28.23,28.13,28.21,284323.0,27.5558,27.6439,27.546,27.6243,284323.0
2020-06-30 13:30:00,28.21,28.33,28.17,28.22,376201.0,27.6243,27.7418,27.5852,27.6341,376201.0
2020-06-30 13:40:00,28.22,28.29,28.13,28.26,327986.0,27.6341,27.7027,27.546,27.6733,327986.0
2020-06-30 13:50:00,28.27,28.36,28.2,28.32,281080.0,27.6831,27.7712,27.6145,27.732,281080.0
2020-06-30 14:00:00,28.32,28.43,28.25,28.42,374129.0,27.732,27.8398,27.6635,27.83,374129.0
2020-06-30 14:10:00,28.42,28.42,28.31,28.37,299169.0,27.83,27.83,27.7223,27.781,299169.0
2020-06-30 14:20:00,28.37,28.46,28.34,28.46,294415.0,27.781,27.8691,27.7516,27.8691,294415.0
2020-06-30 14:30:00,28.46,28.46,28.23,28.28,357580.0,27.8691,27.8691,27.6439,27.6929,357580.0
2020-06-30 14:40:00,28.28,28.33,28.18,28.32,351924.0,27.6929,27.7418,27.595,27.732,351924.0
2020-06-30 14:50:00,28.33,28.36,28.27,28.35,319117.0,27.7418,27.7712,27.6831,27.7614,319117.0
2020-06-30 15:00:00,28.34,28.36,28.2,28.25,303493.0,27.7516,27.7712,27.6145,27.6635,303493.0
2020-06-30 15:10:00,28.25,28.39,28.2,28.37,361187.0,27.6635,27.8006,27.6145,27.781,361187.0
2020-06-30 15:20:00,28.38,28.42,28.3,28.32,476953.0,27.7908,27.83,27.7125,27.732,476953.0
2020-06-30 15:30:00,28.32,28.45,28.29,28.38,608984.0,27.732,27.8593,27.7027,27.7908,608984.0
2020-06-30 15:40:00,28.39,28.4,28.2,28.25,644373.0,27.8006,27.8104,27.6145,27.6635,644373.0
2020-06-30 15:50:00,28.25,28.33,27.97,28.04,1642366.0,27.6635,27.7418,27.3893,27.4579,1642366.0
2020-07-01 09:30:00,29.02,29.7,28.65,29.48,3708166.0,28.4175,29.0834,28.0552,28.868,3708166.0
2020-07-01 09:40:00,29.48,29.85,29.39,29.41,1978179.0,28.868,29.2303,28.7798,28.7994,1978179.0
2020-07-01 09:50:00,29.42,29.56,29.04,29.12,1749556.0,28.8092,28.9463,28.4371,28.5154,1749556.0
2020-07-01 10:00:00,29.12,29.3,28.94,28.99,1608666.0,28.5154,28.6917,28.3392,28.3881,1608666.0
2020-07-01 10:10:00,28.99,29.35,28.95,29.09,1306563.0,28.3881,28.7407,28.349,28.4861,1306563.0
2020-07-01 10:20:00,29.08,29.11,28.81,28.9,1121874.0,28.4763,28.5056,28.2119,28.3,1121874.0
2020-07-01 10:30:00,28.89,29.05,28.63,28.81,1125181.0,28.2902,28.4469,28.0356,28.2119,1125181.0
2020-07-01 10:40:00,28.8,28.84,28.42,28.5,1023102.0,28.2021,28.2412,27.83,27.9083,1023102.0
2020-07-01 10:50:00,28.49,28.65,28.36,28.52,1379152.0,27.8985,28.0552,27.7712,27.9279,1379152.0
2020-07-01 11:00:00,28.53,28.58,28.32,28.41,931963.0,27.9377,27.9866,27.732,27.8202,931963.0
2020-07-01 11:10:00,28.4,28.41,28.06,28.09,1426650.0,27.8104,27.8202,27.4774,27.5068,1426650.0
2020-07-01 11:20:00,28.09,28.26,28.04,28.22,1036375.0,27.5068,27.6733,27.4579,27.6341,1036375.0
2020-07-01 11:30:00,28.23,28.33,28.03,28.13,941500.0,27.6439,27.7418,27.4481,27.546,941500.0
2020-07-01 11:40:00,28.13,28.2,27.97,28.05,886248.0,27.546,27.6145,27.3893,27.4676,886248.0
2020-07-01 11:50:00,28.06,28.27,28.02,28.27,605291.0,27.4774,27.6831,27.4383,27.6831,605291.0
2020-07-01 12:00:00,28.28,28.35,28.24,28.29,551752.0,27.6929,27.7614,27.6537,27.7027,551752.0
2020-07-01 12:10:00,28.29,28.42,28.28,28.42,530594.0,27.7027,27.83,27.6929,27.83,530594.0
2020-07-01 12:20:00,28.42,28.46,28.28,28.28,647842.0,27.83,27.8691,27.6929,27.6929,647842.0
2020-07-01 12:30:00,28.28,28.33,28.06,28.2,640487.0,27.6929,27.7418,27.4774,27.6145,640487.0
2020-07-01 12:40:00,28.2,28.27,28.02,28.14,506812.0,27.6145,27.6831,27.4383,27.5558,506812.0
2020-07-01 12:50:00,28.13,28.17,27.96,28.05,588193.0,27.546,27.5852,27.3795,27.4676,588193.0
2020-07-01 13:00:00,28.06,28.1,27.95,27.97,434949.0,27.4774,27.5166,27.3697,27.3893,434949.0
2020-07-01 13:10:00,27.96,28.05,27.82,27.86,596768.0,27.3795,27.4676,27.2424,27.2816,596768.0
2020-07-01 13:20:00,27.86,27.98,27.81,27.91,561090.0,27.2816,27.3991,27.2326,27.3306,561090.0
2020-07-01 13:30:00,27.91,28.01,27.86,27.96,545077.0,27.3306,27.4285,27.2816,27.3795,545077.0
2020-07-01 13:40:00,27.96,27.97,27.68,27.71,792478.0,27.3795,27.3893,27.1053,27.1347,792478.0
2020-07-01 13:50:00,27.71,27.73,27.58,27.64,718988.0,27.1347,27.1543,27.0074,27.0662,718988.0
2020-07-01 14:00:00,27.65,27.75,27.6,27.71,854708.0,27.076,27.1739,27.027,27.1347,854708.0
2020-07-01 14:10:00,27.71,27.87,27.66,27.79,590342.0,27.1347,27.2914,27.0857,27.213,590342.0
2020-07-01 14:20:00,27.8,27.8,27.61,27.68,589887.0,27.2228,27.2228,27.0368,27.1053,589887.0
2020-07-01 14:30:00,27.68,27.71,27.59,27.6,363421.0,27.1053,27.1347,27.0172,27.027,363421.0
2020-07-01 14:40:00,27.62,27.66,27.49,27.55,517168.0,27.0466,27.0857,26.9193,26.978,517168.0
2020-07-01 14:50:00,27.54,27.71,27.53,27.7,958378.0,26.9682,27.1347,26.9584,27.1249,958378.0
2020-07-01 15:00:00,27.7,27.75,27.61,27.64,390163.0,27.1249,27.1739,27.0368,27.0662,390163.0
2020-07-01 15:10:00,27.64,27.72,27.57,27.71,321326.0,27.0662,27.1445,26.9976,27.1347,321326.0
2020-07-01 15:20:00,27.71,27.88,27.7,27.83,452032.0,27.1347,27.3012,27.1249,27.2522,452032.0
2020-07-01 15:30:00,27.83,27.86,27.72,27.74,511527.0,27.2522,27.2816,27.1445,27.1641,511527.0
2020-07-01 15:40:00,27.75,27.83,27.72,27.81,619072.0,27.1739,27.2522,27.1445,27.2326,619072.0
2020-07-01 15:50:00,27.81,27.82,27.64,27.72,1213248.0,27.2326,27.2424,27.0662,27.1445,1213248.0
2020-07-02 09:30:00,28.54,28.73,28.32,28.54,2494110.0,27.9475,28.1335,27.732,27.9475,2494110.0
2020-07-02 09:40:00,28.55,28.62,28.16,28.61,1688968.0,27.9573,28.0258,27.5754,28.016,1688968.0
2020-07-02 09:50:00,28.61,28.67,28.35,28.38,1197854.0,28.016,28.0748,27.7614,27.7908,1197854.0
2020-07-02 10:00:00,28.38,28.39,28.2,28.29,935345.0,27.7908,27.8006,27.6145,27.7027,935345.0
2020-07-02 10:10:00,28.28,28.31,28.13,28.19,813488.0,27.6929,27.7223,27.546,27.6047,813488.0
2020-07-02 10:20:00,28.2,28.25,27.9,27.93,1049424.0,27.6145,27.6635,27.3208,27.3501,1049424.0
2020-07-02 10:30:00,27.93,28.11,27.91,28.02,826003.0,27.3501,27.5264,27.3306,27.4383,826003.0
2020-07-02 10:40:00,28.02,28.17,27.99,28.03,669211.0,27.4383,27.5852,27.4089,27.4481,669211.0
2020-07-02 10:50:00,28.02,28.06,27.63,27.67,1372845.0,27.4383,27.4774,27.0564,27.0955,1372845.0
2020-07-02 11:00:00,27.67,27.8,27.6,27.75,969264.0,27.0955,27.2228,27.027,27.1739,969264.0
2020-07-02 11:10:00,27.75,27.79,27.61,27.75,782018.0,27.1739,27.213,27.0368,27.1739,782018.0
2020-07-02 11:20:00,27.75,27.94,27.73,27.93,598029.0,27.1739,27.3599,27.1543,27.3501,598029.0
2020-07-02 11:30:00,27.94,28.17,27.91,28.15,965289.0,27.3599,27.5852,27.3306,27.5656,965289.0
2020-07-02 11:40:00,28.16,28.27,28.14,28.22,614100.0,27.5754,27.6831,27.5558,27.6341,614100.0
2020-07-02 11:50:00,28.21,28.23,28.05,28.12,509935.0,27.6243,27.6439,27.4676,27.5362,509935.0
2020-07-02 12:00:00,28.11,28.13,28.04,28.11,320512.0,27.5264,27.546,27.4579,27.5264,320512.0
2020-07-02 12:10:00,28.11,28.17,28.01,28.05,337610.0,27.5264,27.5852,27.4285,27.4676,337610.0
2020-07-02 12:20:00,28.04,28.17,28.02,28.14,389173.0,27.4579,27.5852,27.4383,27.5558,389173.0
2020-07-02 12:30:00,28.14,28.16,28.05,28.09,252315.0,27.5558,27.5754,27.4676,27.5068,252315.0
2020-07-02 12:40:00,28.09,28.18,28.04,28.18,283687.0,27.5068,27.595,27.4579,27.595,283687.0
2020-07-02 12:50:00,28.18,28.29,28.14,28.2,595323.0,27.595,27.7027,27.5558,27.6145,595323.0
2020-07-02 13:00:00,28.21,28.27,28.15,28.2,371488.0,27.6243,27.6831,27.5656,27.6145,371488.0
2020-07-02 13:10:00,28.21,28.31,28.17,28.25,570642.0,27.6243,27.7223,27.5852,27.6635,570642.0
2020-07-02 13:20:00,28.25,28.3,28.2,28.21,526422.0,27.6635,27.7125,27.6145,27.6243,526422.0
2020-07-02 13:30:00,28.22,28.27,28.17,28.27,483362.0,27.6341,27.6831,27.5852,27.6831,483362.0
2020-07-02 13:40:00,28.27,28.28,28.18,28.22,525384.0,27.6831,27.6929,27.595,27.6341,525384.0
2020-07-02 13:50:00,28.22,28.23,28.07,28.08,431534.0,27.6341,27.6439,27.4872,27.497,431534.0
2020-07-02 14:00:00,28.08,28.11,27.97,28.0,455930.0,27.497,27.5264,27.3893,27.4187,455930.0
2020-07-02 14:10:00,28.0,28.04,27.97,28.01,255150.0,27.4187,27.4579,27.3893,27.4285,255150.0
2020-07-02 14:20:00,28.01,28.08,27.98,28.03,319197.0,27.4285,27.497,27.3991,27.4481,319197.0
2020-07-02 14:30:00,28.04,28.16,28.03,28.15,317387.0,27.4579,27.5754,27.4481,27.5656,317387.0
2020-07-02 14:40:00,28.14,28.15,28.01,28.04,207575.0,27.5558,27.5656,27.4285,27.4579,207575.0
2020-07-02 14:50:00,28.04,28.12,28.01,28.04,257210.0,27.4579,27.5362,27.4285,27.4579,257210.0
2020-07-02 15:00:00,28.04,28.05,27.89,27.91,429849.0,27.4579,27.4676,27.311,27.3306,429849.0
2020-07-02 15:10:00,27.91,27.92,27.84,27.85,455073.0,27.3306,27.3403,27.262,27.2718,455073.0
2020-07-02 15:20:00,27.85,27.93,27.84,27.85,508692.0,27.2718,27.3501,27.262,27.2718,508692.0
2020-07-02 15:30:00,27.86,27.88,27.75,27.76,530444.0,27.2816,27.3012,27.1739,27.1837,530444.0
2020-07-02 15:40:00,27.76,27.77,27.64,27.71,789775.0,27.1837,27.1935,27.0662,27.1347,789775.0
2020-07-02 15:50:00,27.71,27.72,27.65,27.72,1110382.0,27.1347,27.1445,27.076,27.1445,1110382.0
2020-07-06 09:30:00,28.24,28.33,27.87,28.06,1708694.0,27.6537,27.7418,27.2914,27.4774,1708694.0
2020-07-06 09:40:00,28.05,28.4,27.96,28.3,1374266.0,27.4676,27.8104,27.3795,27.7125,1374266.0
2020-07-06 09:50:00,28.3,28.63,28.3,28.43,1251984.0,27.7125,28.0356,27.7125,27.8398,1251984.0
2020-07-06 10:00:00,28.43,28.51,28.26,28.35,929251.0,27.8398,27.9181,27.6733,27.7614,929251.0
2020-07-06 10:10:00,28.36,28.4,28.01,28.1,1168460.0,27.7712,27.8104,27.4285,27.5166,1168460.0
2020-07-06 10:20:00,28.1,28.13,27.95,28.0,808082.0,27.5166,27.546,27.3697,27.4187,808082.0
2020-07-06 10:30:00,28.0,28.12,27.9,28.06,598187.0,27.4187,27.5362,27.3208,27.4774,598187.0
2020-07-06 10:40:00,28.05,28.13,27.95,28.08,547628.0,27.4676,27.546,27.3697,27.497,547628.0
2020-07-06 10:50:00,28.08,28.08,27.99,28.0,377478.0,27.497,27.497,27.4089,27.4187,377478.0
2020-07-06 11:00:00,28.01,28.03,27.87,27.88,441486.0,27.4285,27.4481,27.2914,27.3012,441486.0
2020-07-06 11:10:00,27.88,27.91,27.66,27.71,922461.0,27.3012,27.3306,27.0857,27.1347,922461.0
2020-07-06 11:20:00,27.71,27.73,27.56,27.67,632548.0,27.1347,27.1543,26.9878,27.0955,632548.0
2020-07-06 11:30:00,27.66,27.68,27.58,27.61,389205.0,27.0857,27.1053,27.0074,27.0368,389205.0
2020-07-06 11:40:00,27.61,27.62,27.44,27.57,877791.0,27.0368,27.0466,26.8703,26.9976,877791.0
2020-07-06 11:50:00,27.56,27.56,27.33,27.34,472989.0,26.9878,26.9878,26.7626,26.7724,472989.0
2020-07-06 12:00:00,27.34,27.56,27.28,27.54,493274.0,26.7724,26.9878,26.7136,26.9682,493274.0
2020-07-06 12:10:00,27.54,27.71,27.5,27.67,458108.0,26.9682,27.1347,26.9291,27.0955,458108.0
2020-07-06 12:20:00,27.67,27.8,27.63,27.77,509329.0,27.0955,27.2228,27.0564,27.1935,509329.0
2020-07-06 12:30:00,27.76,27.77,27.63,27.74,330904.0,27.1837,27.1935,27.0564,27.1641,330904.0
2020-07-06 12:40:00,27.74,27.83,27.68,27.78,258680.0,27.1641,27.2522,27.1053,27.2033,258680.0
2020-07-06 12:50:00,27.79,27.83,27.74,27.82,192351.0,27.213,27.2522,27.1641,27.2424,192351.0
2020-07-06 13:00:00,27.82,27.86,27.65,27.72,354559.0,27.2424,27.2816,27.076,27.1445,354559.0
2020-07-06 13:10:00,27.71,27.84,27.71,27.84,351251.0,27.1347,27.262,27.1347,27.262,351251.0
2020-07-06 13:20:00,27.84,27.94,27.83,27.91,386530.0,27.262,27.3599,27.2522,27.3306,386530.0
2020-07-06 13:30:00,27.92,28.05,27.86,28.05,413518.0,27.3403,27.4676,27.2816,27.4676,413518.0
2020-07-06 13:40:00,28.05,28.13,27.94,28.12,464631.0,27.4676,27.546,27.3599,27.5362,464631.0
2020-07-06 13:50:00,28.12,28.25,28.11,28.19,614183.0,27.5362,27.6635,27.5264,27.6047,614183.0
2020-07-06 14:00:00,28.19,28.2,28.01,28.09,562186.0,27.6047,27.6145,27.4285,27.5068,562186.0
2020-07-06 14:10:00,28.09,28.16,27.95,27.96,471381.0,27.5068,27.5754,27.3697,27.3795,471381.0
2020-07-06 14:20:00,27.95,28.11,27.95,28.09,307141.0,27.3697,27.5264,27.3697,27.5068,307141.0
2020-07-06 14:30:00,28.09,28.12,28.04,28.12,282400.0,27.5068,27.5362,27.4579,27.5362,282400.0
2020-07-06 14:40:00,28.12,28.15,28.04,28.12,296236.0,27.5362,27.5656,27.4579,27.5362,296236.0
2020-07-06 14:50:00,28.12,28.25,28.1,28.23,484574.0,27.5362,27.6635,27.5166,27.6439,484574.0
2020-07-06 15:00:00,28.22,28.4,28.21,28.4,667603.0,27.6341,27.8104,27.6243,27.8104,667603.0
2020-07-06 15:10:00,28.39,28.43,28.2,28.24,597865.0,27.8006,27.8398,27.6145,27.6537,597865.0
2020-07-06 15:20:00,28.24,28.35,28.22,28.32,429334.0,27.6537,27.7614,27.6341,27.732,429334.0
2020-07-06 15:30:00,28.33,28.35,28.23,28.35,548764.0,27.7418,27.7614,27.6439,27.7614,548764.0
2020-07-06 15:40:00,28.34,28.45,28.34,28.44,829287.0,27.7516,27.8593,27.7516,27.8496,829287.0
2020-07-06 15:50:00,28.45,28.47,28.35,28.45,1402796.0,27.8593,27.8789,27.7614,27.8593,1402796.0
2020-07-07 09:30:00,27.93,27.95,27.61,27.77,1438496.0,27.3501,27.3697,27.0368,27.1935,1438496.0
2020-07-07 09:40:00,27.78,27.83,27.44,27.53,1079287.0,27.2033,27.2522,26.8703,26.9584,1079287.0
2020-07-07 09:50:00,27.53,27.55,27.32,27.47,1081002.0,26.9584,26.978,26.7528,26.8997,1081002.0
2020-07-07 10:00:00,27.46,27.51,27.31,27.37,839888.0,26.8899,26.9389,26.743,26.8018,839888.0
2020-07-07 10:10:00,27.38,27.71,27.34,27.65,802651.0,26.8116,27.1347,26.7724,27.076,802651.0
2020-07-07 10:20:00,27.65,27.7,27.48,27.54,590607.0,27.076,27.1249,26.9095,26.9682,590607.0
2020-07-07 10:30:00,27.54,27.55,27.44,27.52,465170.0,26.9682,26.978,26.8703,26.9487,465170.0
2020-07-07 10:40:00,27.51,27.52,27.34,27.35,452452.0,26.9389,26.9487,26.7724,26.7822,452452.0
2020-07-07 10:50:00,27.36,27.56,27.35,27.55,474331.0,26.792,26.9878,26.7822,26.978,474331.0
2020-07-07 11:00:00,27.55,27.56,27.4,27.51,323939.0,26.978,26.9878,26.8311,26.9389,323939.0
2020-07-07 11:10:00,27.51,27.66,27.49,27.61,426617.0,26.9389,27.0857,26.9193,27.0368,426617.0
2020-07-07 11:20:00,27.61,27.65,27.56,27.57,282529.0,27.0368,27.076,26.9878,26.9976,282529.0
2020-07-07 11:30:00,27.58,27.6,27.49,27.51,449065.0,27.0074,27.027,26.9193,26.9389,449065.0
2020-07-07 11:40:00,27.52,27.53,27.42,27.52,265125.0,26.9487,26.9584,26.8507,26.9487,265125.0
2020-07-07 11:50:00,27.51,27.51,27.37,27.4,332135.0,26.9389,26.9389,26.8018,26.8311,332135.0
2020-07-07 12:00:00,27.39,27.52,27.38,27.48,235584.0,26.8214,26.9487,26.8116,26.9095,235584.0
2020-07-07 12:10:00,27.48,27.49,27.34,27.37,372496.0,26.9095,26.9193,26.7724,26.8018,372496.0
2020-07-07 12:20:00,27.37,27.39,27.32,27.38,349438.0,26.8018,26.8214,26.7528,26.8116,349438.0
2020-07-07 12:30:00,27.38,27.45,27.36,27.41,343927.0,26.8116,26.8801,26.792,26.8409,343927.0
2020-07-07 12:40:00,27.4,27.43,27.38,27.41,138306.0,26.8311,26.8605,26.8116,26.8409,138306.0
2020-07-07 12:50:00,27.4,27.4,27.25,27.39,593545.0,26.8311,26.8311,26.6843,26.8214,593545.0
2020-07-07 13:00:00,27.39,27.5,27.37,27.42,501421.0,26.8214,26.9291,26.8018,26.8507,501421.0
2020-07-07 13:10:00,27.42,27.47,27.32,27.34,717346.0,26.8507,26.8997,26.7528,26.7724,717346.0
2020-07-07 13:20:00,27.34,27.39,27.31,27.33,596573.0,26.7724,26.8214,26.743,26.7626,596573.0
2020-07-07 13:30:00,27.32,27.33,27.23,27.25,575877.0,26.7528,26.7626,26.6647,26.6843,575877.0
2020-07-07 13:40:00,27.25,27.34,27.22,27.34,374294.0,26.6843,26.7724,26.6549,26.7724,374294.0
2020-07-07 13:50:00,27.34,27.38,27.32,27.35,375954.0,26.7724,26.8116,26.7528,26.7822,375954.0
2020-07-07 14:00:00,27.35,27.37,27.25,27.28,302201.0,26.7822,26.8018,26.6843,26.7136,302201.0
2020-07-07 14:10:00,27.29,27.3,27.25,27.26,179390.0,26.7234,26.7332,26.6843,26.6941,179390.0
2020-07-07 14:20:00,27.26,27.29,27.11,27.11,662170.0,26.6941,26.7234,26.5472,26.5472,662170.0
2020-07-07 14:30:00,27.12,27.12,26.96,26.99,924372.0,26.557,26.557,26.4003,26.4297,924372.0
2020-07-07 14:40:00,26.99,27.07,26.93,26.95,786742.0,26.4297,26.508,26.3709,26.3905,786742.0
2020-07-07 14:50:00,26.95,27.01,26.9,27.0,615494.0,26.3905,26.4492,26.3415,26.4394,615494.0
2020-07-07 15:00:00,26.99,27.04,26.95,26.96,334615.0,26.4297,26.4786,26.3905,26.4003,334615.0
2020-07-07 15:10:00,26.96,26.97,26.87,26.94,520076.0,26.4003,26.4101,26.3121,26.3807,520076.0
2020-07-07 15:20:00,26.94,27.04,26.86,27.03,531191.0,26.3807,26.4786,26.3024,26.4688,531191.0
2020-07-07 15:30:00,27.03,27.05,26.92,26.95,453099.0,26.4688,26.4884,26.3611,26.3905,453099.0
2020-07-07 15:40:00,26.95,27.0,26.93,26.98,491060.0,26.3905,26.4394,26.3709,26.4199,491060.0
2020-07-07 15:50:00,27.0,27.08,26.88,27.02,1692760.0,26.4394,26.5178,26.3219,26.459,1692760.0
2020-07-08 09:30:00,26.65,27.03,26.45,26.94,1925497.0,26.0967,26.4688,25.9009,26.3807,1925497.0
2020-07-08 09:40:00,26.94,26.96,26.69,26.92,897100.0,26.3807,26.4003,26.1359,26.3611,897100.0
2020-07-08 09:50:00,26.91,27.28,26.82,27.13,1463386.0,26.3513,26.7136,26.2632,26.5667,1463386.0
2020-07-08 10:00:00,27.12,27.27,27.06,27.15,969884.0,26.557,26.7038,26.4982,26.5863,969884.0
2020-07-08 10:10:00,27.14,27.16,26.92,26.93,786497.0,26.5765,26.5961,26.3611,26.3709,786497.0
2020-07-08 10:20:00,26.93,26.96,26.73,26.81,760892.0,26.3709,26.4003,26.1751,26.2534,760892.0
2020-07-08 10:30:00,26.81,26.92,26.77,26.87,359074.0,26.2534,26.3611,26.2142,26.3121,359074.0
2020-07-08 10:40:00,26.88,26.92,26.75,26.76,449493.0,26.3219,26.3611,26.1946,26.2044,449493.0
2020-07-08 10:50:00,26.76,26.88,26.74,26.79,354996.0,26.2044,26.3219,26.1848,26.2338,354996.0
2020-07-08 11:00:00,26.79,26.8,26.59,26.64,814393.0,26.2338,26.2436,26.038,26.0869,814393.0
2020-07-08 11:10:00,26.63,26.69,26.46,26.48,894704.0,26.0771,26.1359,25.9107,25.9302,894704.0
2020-07-08 11:20:00,26.48,26.53,26.38,26.48,656343.0,25.9302,25.9792,25.8323,25.9302,656343.0
2020-07-08 11:30:00,26.48,26.5,26.32,26.4,504628.0,25.9302,25.9498,25.7736,25.8519,504628.0
2020-07-08 11:40:00,26.39,26.45,26.3,26.35,760362.0,25.8421,25.9009,25.754,25.8029,760362.0
2020-07-08 11:50:00,26.34,26.4,26.28,26.35,462108.0,25.7932,25.8519,25.7344,25.8029,462108.0
2020-07-08 12:00:00,26.35,26.36,26.2,26.27,494774.0,25.8029,25.8127,25.6561,25.7246,494774.0
2020-07-08 12:10:00,26.28,26.48,26.28,26.45,487878.0,25.7344,25.9302,25.7344,25.9009,487878.0
2020-07-08 12:20:00,26.45,26.45,26.31,26.4,398357.0,25.9009,25.9009,25.7638,25.8519,398357.0
2020-07-08 12:30:00,26.39,26.43,26.21,26.37,320663.0,25.8421,25.8813,25.6659,25.8225,320663.0
2020-07-08 12:40:00,26.38,26.42,26.35,26.42,269088.0,25.8323,25.8715,25.8029,25.8715,269088.0
2020-07-08 12:50:00,26.42,26.47,26.38,26.45,240872.0,25.8715,25.9205,25.8323,25.9009,240872.0
2020-07-08 13:00:00,26.45,26.45,26.34,26.35,218367.0,25.9009,25.9009,25.7932,25.8029,218367.0
2020-07-08 13:10:00,26.35,26.36,26.26,26.27,227558.0,25.8029,25.8127,25.7148,25.7246,227558.0
2020-07-08 13:20:00,26.27,26.32,26.23,26.28,448495.0,25.7246,25.7736,25.6854,25.7344,448495.0
2020-07-08 13:30:00,26.27,26.38,26.27,26.38,298492.0,25.7246,25.8323,25.7246,25.8323,298492.0
2020-07-08 13:40:00,26.37,26.49,26.37,26.48,365471.0,25.8225,25.94,25.8225,25.9302,365471.0
2020-07-08 13:50:00,26.48,26.64,26.46,26.57,707850.0,25.9302,26.0869,25.9107,26.0184,707850.0
2020-07-08 14:00:00,26.58,26.73,26.55,26.7,799756.0,26.0282,26.1751,25.9988,26.1457,799756.0
2020-07-08 14:10:00,26.71,26.85,26.67,26.84,356554.0,26.1555,26.2926,26.1163,26.2828,356554.0
2020-07-08 14:20:00,26.85,26.93,26.79,26.85,575390.0,26.2926,26.3709,26.2338,26.2926,575390.0
2020-07-08 14:30:00,26.85,26.85,26.66,26.68,514510.0,26.2926,26.2926,26.1065,26.1261,514510.0
2020-07-08 14:40:00,26.69,26.75,26.64,26.75,348365.0,26.1359,26.1946,26.0869,26.1946,348365.0
2020-07-08 14:50:00,26.75,26.8,26.68,26.78,395474.0,26.1946,26.2436,26.1261,26.224,395474.0
2020-07-08 15:00:00,26.78,26.83,26.76,26.8,340158.0,26.224,26.273,26.2044,26.2436,340158.0
2020-07-08 15:10:00,26.8,26.97,26.79,26.93,733599.0,26.2436,26.4101,26.2338,26.3709,733599.0
2020-07-08 15:20:00,26.93,27.17,26.91,27.07,995717.0,26.3709,26.6059,26.3513,26.508,995717.0
2020-07-08 15:30:00,27.06,27.13,26.99,27.04,700313.0,26.4982,26.5667,26.4297,26.4786,700313.0
2020-07-08 15:40:00,27.03,27.17,27.0,27.12,908090.0,26.4688,26.6059,26.4394,26.557,908090.0
2020-07-08 15:50:00,27.11,27.15,26.99,27.02,1489930.0,26.5472,26.5863,26.4297,26.459,1489930.0
2020-07-09 09:30:00,26.83,26.92,26.45,26.5,1494381.0,26.273,26.3611,25.9009,25.9498,1494381.0
2020-07-09 09:40:00,26.5,26.6,26.21,26.28,1326167.0,25.9498,26.0478,25.6659,25.7344,1326167.0
2020-07-09 09:50:00,26.28,26.34,26.03,26.16,1820002.0,25.7344,25.7932,25.4896,25.6169,1820002.0
2020-07-09 10:00:00,26.16,26.23,26.02,26.05,1319116.0,25.6169,25.6854,25.4798,25.5092,1319116.0
2020-07-09 10:10:00,26.04,26.04,25.78,25.83,1786610.0,25.4994,25.4994,25.2448,25.2937,1786610.0
2020-07-09 10:20:00,25.82,26.01,25.74,25.99,1071624.0,25.2839,25.47,25.2056,25.4504,1071624.0
2020-07-09 10:30:00,25.99,26.01,25.74,25.8,928023.0,25.4504,25.47,25.2056,25.2644,928023.0
2020-07-09 10:40:00,25.8,25.81,25.62,25.69,940076.0,25.2644,25.2742,25.0881,25.1566,940076.0
2020-07-09 10:50:00,25.68,25.77,25.46,25.46,1347104.0,25.1469,25.235,24.9314,24.9314,1347104.0
2020-07-09 11:00:00,25.46,25.57,25.22,25.56,1508986.0,24.9314,25.0391,24.6964,25.0293,1508986.0
2020-07-09 11:10:00,25.55,25.6,25.35,25.36,917053.0,25.0196,25.0685,24.8237,24.8335,917053.0
2020-07-09 11:20:00,25.36,25.74,25.35,25.74,759955.0,24.8335,25.2056,24.8237,25.2056,759955.0
2020-07-09 11:30:00,25.74,25.8,25.66,25.69,673862.0,25.2056,25.2644,25.1273,25.1566,673862.0
2020-07-09 11:40:00,25.69,25.82,25.61,25.78,552913.0,25.1566,25.2839,25.0783,25.2448,552913.0
2020-07-09 11:50:00,25.79,25.9,25.71,25.86,370867.0,25.2546,25.3623,25.1762,25.3231,370867.0
2020-07-09 12:00:00,25.86,26.1,25.86,25.89,828167.0,25.3231,25.5581,25.3231,25.3525,828167.0
2020-07-09 12:10:00,25.89,25.93,25.73,25.75,506177.0,25.3525,25.3917,25.1958,25.2154,506177.0
2020-07-09 12:20:00,25.75,25.78,25.68,25.73,344918.0,25.2154,25.2448,25.1469,25.1958,344918.0
2020-07-09 12:30:00,25.73,25.75,25.64,25.64,300950.0,25.1958,25.2154,25.1077,25.1077,300950.0
2020-07-09 12:40:00,25.65,25.76,25.6,25.74,357462.0,25.1175,25.2252,25.0685,25.2056,357462.0
2020-07-09 12:50:00,25.73,25.91,25.7,25.87,678403.0,25.1958,25.3721,25.1664,25.3329,678403.0
2020-07-09 13:00:00,25.86,25.98,25.83,25.96,404581.0,25.3231,25.4406,25.2937,25.421,404581.0
2020-07-09 13:10:00,25.95,26.02,25.86,25.94,404805.0,25.4112,25.4798,25.3231,25.4015,404805.0
2020-07-09 13:20:00,25.94,25.96,25.8,25.87,283501.0,25.4015,25.421,25.2644,25.3329,283501.0
2020-07-09 13:30:00,25.87,25.88,25.77,25.87,294100.0,25.3329,25.3427,25.235,25.3329,294100.0
2020-07-09 13:40:00,25.87,25.93,25.8,25.81,222795.0,25.3329,25.3917,25.2644,25.2742,222795.0
2020-07-09 13:50:00,25.81,25.82,25.7,25.75,307832.0,25.2742,25.2839,25.1664,25.2154,307832.0
2020-07-09 14:00:00,25.75,25.81,25.72,25.77,355192.0,25.2154,25.2742,25.186,25.235,355192.0
2020-07-09 14:10:00,25.77,25.84,25.74,25.81,229984.0,25.235,25.3035,25.2056,25.2742,229984.0
2020-07-09 14:20:00,25.82,25.83,25.68,25.69,330379.0,25.2839,25.2937,25.1469,25.1566,330379.0
2020-07-09 14:30:00,25.69,25.71,25.61,25.64,345345.0,25.1566,25.1762,25.0783,25.1077,345345.0
2020-07-09 14:40:00,25.63,25.77,25.63,25.75,495798.0,25.0979,25.235,25.0979,25.2154,495798.0
2020-07-09 14:50:00,25.75,25.76,25.67,25.71,310903.0,25.2154,25.2252,25.1371,25.1762,310903.0
2020-07-09 15:00:00,25.71,25.78,25.69,25.71,298693.0,25.1762,25.2448,25.1566,25.1762,298693.0
2020-07-09 15:10:00,25.71,25.78,25.67,25.67,325979.0,25.1762,25.2448,25.1371,25.1371,325979.0
2020-07-09 15:20:00,25.67,25.69,25.54,25.54,640322.0,25.1371,25.1566,25.0098,25.0098,640322.0
2020-07-09 15:30:00,25.55,25.65,25.48,25.65,706997.0,25.0196,25.1175,24.951,25.1175,706997.0
2020-07-09 15:40:00,25.65,25.77,25.63,25.73,786286.0,25.1175,25.235,25.0979,25.1958,786286.0
2020-07-09 15:50:00,25.73,25.73,25.58,25.65,1501874.0,25.1958,25.1958,25.0489,25.1175,1501874.0
2020-07-10 09:30:00,25.3,26.01,25.15,25.96,2383410.0,24.7747,25.47,24.6279,25.421,2383410.0
2020-07-10 09:40:00,25.98,26.37,25.81,26.17,2077198.0,25.4406,25.8225,25.2742,25.6267,2077198.0
2020-07-10 09:50:00,26.17,26.21,25.9,26.1,1497842.0,25.6267,25.6659,25.3623,25.5581,1497842.0
2020-07-10 10:00:00,26.09,26.09,25.83,25.98,1102316.0,25.5483,25.5483,25.2937,25.4406,1102316.0
2020-07-10 10:10:00,25.97,26.19,25.96,26.03,883720.0,25.4308,25.6463,25.421,25.4896,883720.0
2020-07-10 10:20:00,26.03,26.14,25.93,26.06,534309.0,25.4896,25.5973,25.3917,25.519,534309.0
2020-07-10 10:30:00,26.05,26.25,25.99,26.12,781847.0,25.5092,25.705,25.4504,25.5777,781847.0
2020-07-10 10:40:00,26.13,26.4,26.11,26.31,835802.0,25.5875,25.8519,25.5679,25.7638,835802.0
2020-07-10 10:50:00,26.31,26.41,26.22,26.34,766925.0,25.7638,25.8617,25.6756,25.7932,766925.0
2020-07-10 11:00:00,26.34,26.46,26.2,26.45,845809.0,25.7932,25.9107,25.6561,25.9009,845809.0
2020-07-10 11:10:00,26.45,26.52,26.31,26.35,486763.0,25.9009,25.9694,25.7638,25.8029,486763.0
2020-07-10 11:20:00,26.35,26.45,26.32,26.4,322550.0,25.8029,25.9009,25.7736,25.8519,322550.0
2020-07-10 11:30:00,26.4,26.41,26.27,26.39,314073.0,25.8519,25.8617,25.7246,25.8421,314073.0
2020-07-10 11:40:00,26.39,26.53,26.37,26.43,390104.0,25.8421,25.9792,25.8225,25.8813,390104.0
2020-07-10 11:50:00,26.44,26.7,26.41,26.68,683358.0,25.8911,26.1457,25.8617,26.1261,683358.0
2020-07-10 12:00:00,26.68,26.98,26.6,26.96,1135380.0,26.1261,26.4199,26.0478,26.4003,1135380.0
2020-07-10 12:10:00,26.96,26.99,26.63,26.67,1074394.0,26.4003,26.4297,26.0771,26.1163,1074394.0
2020-07-10 12:20:00,26.67,26.8,26.65,26.66,646197.0,26.1163,26.2436,26.0967,26.1065,646197.0
2020-07-10 12:30:00,26.66,26.73,26.53,26.69,718727.0,26.1065,26.1751,25.9792,26.1359,718727.0
2020-07-10 12:40:00,26.69,26.78,26.61,26.78,456888.0,26.1359,26.224,26.0575,26.224,456888.0
2020-07-10 12:50:00,26.78,26.9,26.77,26.86,439800.0,26.224,26.3415,26.2142,26.3024,439800.0
2020-07-10 13:00:00,26.86,26.91,26.77,26.88,355465.0,26.3024,26.3513,26.2142,26.3219,355465.0
2020-07-10 13:10:00,26.88,26.9,26.76,26.8,473586.0,26.3219,26.3415,26.2044,26.2436,473586.0
2020-07-10 13:20:00,26.8,26.97,26.78,26.93,434877.0,26.2436,26.4101,26.224,26.3709,434877.0
2020-07-10 13:30:00,26.93,26.98,26.87,26.94,288346.0,26.3709,26.4199,26.3121,26.3807,288346.0
2020-07-10 13:40:00,26.95,27.06,26.93,27.05,626902.0,26.3905,26.4982,26.3709,26.4884,626902.0
2020-07-10 13:50:00,27.05,27.17,27.0,27.13,575153.0,26.4884,26.6059,26.4394,26.5667,575153.0
2020-07-10 14:00:00,27.14,27.26,27.14,27.19,767529.0,26.5765,26.6941,26.5765,26.6255,767529.0
2020-07-10 14:10:00,27.18,27.25,27.09,27.19,608609.0,26.6157,26.6843,26.5276,26.6255,608609.0
2020-07-10 14:20:00,27.19,27.19,27.04,27.08,587881.0,26.6255,26.6255,26.4786,26.5178,587881.0
2020-07-10 14:30:00,27.08,27.23,27.06,27.22,460958.0,26.5178,26.6647,26.4982,26.6549,460958.0
2020-07-10 14:40:00,27.21,27.25,27.18,27.2,273394.0,26.6451,26.6843,26.6157,26.6353,273394.0
2020-07-10 14:50:00,27.2,27.23,26.98,27.0,623849.0,26.6353,26.6647,26.4199,26.4394,623849.0
2020-07-10 15:00:00,27.01,27.03,26.88,26.99,583882.0,26.4492,26.4688,26.3219,26.4297,583882.0
2020-07-10 15:10:00,27.0,27.12,26.98,27.12,495607.0,26.4394,26.557,26.4199,26.557,495607.0
2020-07-10 15:20:00,27.11,27.17,27.05,27.12,364377.0,26.5472,26.6059,26.4884,26.557,364377.0
2020-07-10 15:30:00,27.12,27.14,27.0,27.07,454788.0,26.557,26.5765,26.4394,26.508,454788.0
2020-07-10 15:40:00,27.08,27.13,27.03,27.13,585205.0,26.5178,26.5667,26.4688,26.5667,585205.0
2020-07-10 15:50:00,27.13,27.18,27.07,27.11,1346214.0,26.5667,26.6157,26.508,26.5472,1346214.0
2020-07-13 09:30:00,27.23,27.41,26.46,26.55,2213796.0,26.6647,26.8409,25.9107,25.9988,2213796.0
2020-07-13 09:40:00,26.54,26.69,26.31,26.54,1485969.0,25.989,26.1359,25.7638,25.989,1485969.0
2020-07-13 09:50:00,26.54,26.73,26.41,26.44,1213623.0,25.989,26.1751,25.8617,25.8911,1213623.0
2020-07-13 10:00:00,26.44,26.69,26.31,26.68,976848.0,25.8911,26.1359,25.7638,26.1261,976848.0
2020-07-13 10:10:00,26.68,26.85,26.56,26.83,1106660.0,26.1261,26.2926,26.0086,26.273,1106660.0
2020-07-13 10:20:00,26.83,27.01,26.79,26.97,735446.0,26.273,26.4492,26.2338,26.4101,735446.0
2020-07-13 10:30:00,26.96,27.07,26.68,26.7,957951.0,26.4003,26.508,26.1261,26.1457,957951.0
2020-07-13 10:40:00,26.7,26.95,26.68,26.92,474779.0,26.1457,26.3905,26.1261,26.3611,474779.0
2020-07-13 10:50:00,26.92,27.03,26.8,27.02,524878.0,26.3611,26.4688,26.2436,26.459,524878.0
2020-07-13 11:00:00,27.01,27.02,26.87,26.92,480572.0,26.4492,26.459,26.3121,26.3611,480572.0
2020-07-13 11:10:00,26.92,26.94,26.76,26.84,408842.0,26.3611,26.3807,26.2044,26.2828,408842.0
2020-07-13 11:20:00,26.83,26.93,26.8,26.85,370909.0,26.273,26.3709,26.2436,26.2926,370909.0
2020-07-13 11:30:00,26.85,26.88,26.76,26.83,333719.0,26.2926,26.3219,26.2044,26.273,333719.0
2020-07-13 11:40:00,26.82,26.92,26.76,26.92,345070.0,26.2632,26.3611,26.2044,26.3611,345070.0
2020-07-13 11:50:00,26.91,27.03,26.88,26.92,531575.0,26.3513,26.4688,26.3219,26.3611,531575.0
2020-07-13 12:00:00,26.93,27.05,26.92,27.0,289440.0,26.3709,26.4884,26.3611,26.4394,289440.0
2020-07-13 12:10:00,27.0,27.0,26.9,26.99,352866.0,26.4394,26.4394,26.3415,26.4297,352866.0
2020-07-13 12:20:00,26.99,27.04,26.87,26.9,416757.0,26.4297,26.4786,26.3121,26.3415,416757.0
2020-07-13 12:30:00,26.89,27.15,26.89,27.12,391662.0,26.3317,26.5863,26.3317,26.557,391662.0
2020-07-13 12:40:00,27.12,27.25,27.11,27.17,591810.0,26.557,26.6843,26.5472,26.6059,591810.0
2020-07-13 12:50:00,27.17,27.35,27.15,27.34,681406.0,26.6059,26.7822,26.5863,26.7724,681406.0
2020-07-13 13:00:00,27.35,27.48,27.24,27.48,658457.0,26.7822,26.9095,26.6745,26.9095,658457.0
2020-07-13 13:10:00,27.47,27.59,27.41,27.48,715443.0,26.8997,27.0172,26.8409,26.9095,715443.0
2020-07-13 13:20:00,27.49,27.62,27.25,27.36,923734.0,26.9193,27.0466,26.6843,26.792,923734.0
2020-07-13 13:30:00,27.36,27.51,27.31,27.4,645088.0,26.792,26.9389,26.743,26.8311,645088.0
2020-07-13 13:40:00,27.39,27.46,27.28,27.33,825114.0,26.8214,26.8899,26.7136,26.7626,825114.0
2020-07-13 13:50:00,27.33,27.41,27.23,27.25,499667.0,26.7626,26.8409,26.6647,26.6843,499667.0
2020-07-13 14:00:00,27.25,27.25,26.94,26.99,630891.0,26.6843,26.6843,26.3807,26.4297,630891.0
2020-07-13 14:10:00,26.99,27.16,26.94,27.13,493327.0,26.4297,26.5961,26.3807,26.5667,493327.0
2020-07-13 14:20:00,27.12,27.16,26.95,27.08,432374.0,26.557,26.5961,26.3905,26.5178,432374.0
2020-07-13 14:30:00,27.07,27.12,27.0,27.06,550827.0,26.508,26.557,26.4394,26.4982,550827.0
2020-07-13 14:40:00,27.05,27.31,27.05,27.3,593515.0,26.4884,26.743,26.4884,26.7332,593515.0
2020-07-13 14:50:00,27.3,27.4,27.22,27.38,611921.0,26.7332,26.8311,26.6549,26.8116,611921.0
2020-07-13 15:00:00,27.38,27.47,27.31,27.47,1326923.0,26.8116,26.8997,26.743,26.8997,1326923.0
2020-07-13 15:10:00,27.47,27.57,27.42,27.48,1798431.0,26.8997,26.9976,26.8507,26.9095,1798431.0
2020-07-13 15:20:00,27.48,27.52,27.21,27.21,1085974.0,26.9095,26.9487,26.6451,26.6451,1085974.0
2020-07-13 15:30:00,27.22,27.25,26.78,26.79,1201428.0,26.6549,26.6843,26.224,26.2338,1201428.0
2020-07-13 15:40:00,26.79,27.04,26.78,26.86,1154739.0,26.2338,26.4786,26.224,26.3024,1154739.0
2020-07-13 15:50:00,26.84,26.89,26.75,26.84,1395420.0,26.2828,26.3317,26.1946,26.2828,1395420.0
2020-07-14 09:30:00,25.64,26.13,25.46,25.88,3962258.0,25.1077,25.5875,24.9314,25.3427,3962258.0
2020-07-14 09:40:00,25.9,26.27,25.75,26.2,2475239.0,25.3623,25.7246,25.2154,25.6561,2475239.0
2020-07-14 09:50:00,26.2,26.66,26.04,26.53,2286287.0,25.6561,26.1065,25.4994,25.9792,2286287.0
2020-07-14 10:00:00,26.53,26.75,26.42,26.45,2037334.0,25.9792,26.1946,25.8715,25.9009,2037334.0
2020-07-14 10:10:00,26.44,26.64,26.29,26.34,1444157.0,25.8911,26.0869,25.7442,25.7932,1444157.0
2020-07-14 10:20:00,26.33,26.64,26.28,26.52,1254233.0,25.7834,26.0869,25.7344,25.9694,1254233.0
2020-07-14 10:30:00,26.5,26.54,26.32,26.44,802056.0,25.9498,25.989,25.7736,25.8911,802056.0
2020-07-14 10:40:00,26.45,26.65,26.35,26.41,912448.0,25.9009,26.0967,25.8029,25.8617,912448.0
2020-07-14 10:50:00,26.4,26.43,26.05,26.05,1097700.0,25.8519,25.8813,25.5092,25.5092,1097700.0
2020-07-14 11:00:00,26.06,26.2,25.91,25.98,1261038.0,25.519,25.6561,25.3721,25.4406,1261038.0
2020-07-14 11:10:00,25.98,26.0,25.8,25.89,949301.0,25.4406,25.4602,25.2644,25.3525,949301.0
2020-07-14 11:20:00,25.89,25.91,25.68,25.73,1151509.0,25.3525,25.3721,25.1469,25.1958,1151509.0
2020-07-14 11:30:00,25.72,25.98,25.68,25.8,904461.0,25.186,25.4406,25.1469,25.2644,904461.0
2020-07-14 11:40:00,25.79,25.92,25.74,25.88,600735.0,25.2546,25.3819,25.2056,25.3427,600735.0
2020-07-14 11:50:00,25.88,26.05,25.8,26.04,635584.0,25.3427,25.5092,25.2644,25.4994,635584.0
2020-07-14 12:00:00,26.04,26.07,25.86,25.89,622531.0,25.4994,25.5288,25.3231,25.3525,622531.0
2020-07-14 12:10:00,25.89,26.15,25.88,26.05,611126.0,25.3525,25.6071,25.3427,25.5092,611126.0
2020-07-14 12:20:00,26.05,26.07,25.95,26.06,616064.0,25.5092,25.5288,25.4112,25.519,616064.0
2020-07-14 12:30:00,26.07,26.12,26.0,26.08,620887.0,25.5288,25.5777,25.4602,25.5385,620887.0
2020-07-14 12:40:00,26.08,26.19,26.08,26.13,625931.0,25.5385,25.6463,25.5385,25.5875,625931.0
2020-07-14 12:50:00,26.13,26.22,26.11,26.21,534102.0,25.5875,25.6756,25.5679,25.6659,534102.0
2020-07-14 13:00:00,26.21,26.25,26.07,26.11,616427.0,25.6659,25.705,25.5288,25.5679,616427.0
2020-07-14 13:10:00,26.11,26.16,26.08,26.1,408367.0,25.5679,25.6169,25.5385,25.5581,408367.0
2020-07-14 13:20:00,26.11,26.17,26.09,26.12,305440.0,25.5679,25.6267,25.5483,25.5777,305440.0
2020-07-14 13:30:00,26.12,26.3,26.09,26.3,441144.0,25.5777,25.754,25.5483,25.754,441144.0
2020-07-14 13:40:00,26.3,26.33,26.11,26.22,640848.0,25.754,25.7834,25.5679,25.6756,640848.0
2020-07-14 13:50:00,26.21,26.48,26.21,26.37,963272.0,25.6659,25.9302,25.6659,25.8225,963272.0
2020-07-14 14:00:00,26.38,26.43,26.23,26.27,627267.0,25.8323,25.8813,25.6854,25.7246,627267.0
2020-07-14 14:10:00,26.28,26.33,26.19,26.33,554245.0,25.7344,25.7834,25.6463,25.7834,554245.0
2020-07-14 14:20:00,26.33,26.37,26.18,26.18,547514.0,25.7834,25.8225,25.6365,25.6365,547514.0
2020-07-14 14:30:00,26.19,26.26,26.12,26.19,503119.0,25.6463,25.7148,25.5777,25.6463,503119.0
2020-07-14 14:40:00,26.19,26.25,26.12,26.16,405701.0,25.6463,25.705,25.5777,25.6169,405701.0
2020-07-14 14:50:00,26.16,26.2,26.12,26.19,363050.0,25.6169,25.6561,25.5777,25.6463,363050.0
2020-07-14 15:00:00,26.2,26.25,26.15,26.17,387333.0,25.6561,25.705,25.6071,25.6267,387333.0
2020-07-14 15:10:00,26.17,26.2,25.98,26.09,758250.0,25.6267,25.6561,25.4406,25.5483,758250.0
2020-07-14 15:20:00,26.09,26.12,25.99,26.1,501354.0,25.5483,25.5777,25.4504,25.5581,501354.0
2020-07-14 15:30:00,26.1,26.17,26.06,26.16,512042.0,25.5581,25.6267,25.519,25.6169,512042.0
2020-07-14 15:40:00,26.17,26.22,26.08,26.21,569824.0,25.6267,25.6756,25.5385,25.6659,569824.0
2020-07-14 15:50:00,26.2,26.24,26.09,26.11,1400659.0,25.6561,25.6952,25.5483,25.5679,1400659.0
2020-07-15 09:30:00,27.5,27.75,27.1,27.29,3468724.0,26.9291,27.1739,26.5374,26.7234,3468724.0
2020-07-15 09:40:00,27.28,27.53,27.16,27.42,1919780.0,26.7136,26.9584,26.5961,26.8507,1919780.0
2020-07-15 09:50:00,27.42,27.43,27.14,27.31,1424468.0,26.8507,26.8605,26.5765,26.743,1424468.0
2020-07-15 10:00:00,27.31,27.33,26.92,27.11,1751961.0,26.743,26.7626,26.3611,26.5472,1751961.0
2020-07-15 10:10:00,27.1,27.28,26.96,27.25,904910.0,26.5374,26.7136,26.4003,26.6843,904910.0
2020-07-15 10:20:00,27.26,27.48,27.24,27.45,1242414.0,26.6941,26.9095,26.6745,26.8801,1242414.0
2020-07-15 10:30:00,27.46,27.68,27.45,27.55,1293369.0,26.8899,27.1053,26.8801,26.978,1293369.0
2020-07-15 10:40:00,27.55,27.77,27.51,27.62,1401413.0,26.978,27.1935,26.9389,27.0466,1401413.0
2020-07-15 10:50:00,27.61,27.72,27.48,27.65,990798.0,27.0368,27.1445,26.9095,27.076,990798.0
2020-07-15 11:00:00,27.66,27.7,27.37,27.44,993093.0,27.0857,27.1249,26.8018,26.8703,993093.0
2020-07-15 11:10:00,27.44,27.46,27.22,27.28,818265.0,26.8703,26.8899,26.6549,26.7136,818265.0
2020-07-15 11:20:00,27.27,27.28,27.07,27.22,905777.0,26.7038,26.7136,26.508,26.6549,905777.0
2020-07-15 11:30:00,27.21,27.47,27.17,27.42,871864.0,26.6451,26.8997,26.6059,26.8507,871864.0
2020-07-15 11:40:00,27.41,27.53,27.32,27.41,927668.0,26.8409,26.9584,26.7528,26.8409,927668.0
2020-07-15 11:50:00,27.39,27.46,27.27,27.28,541998.0,26.8214,26.8899,26.7038,26.7136,541998.0
2020-07-15 12:00:00,27.28,27.31,27.16,27.28,740717.0,26.7136,26.743,26.5961,26.7136,740717.0
2020-07-15 12:10:00,27.29,27.44,27.22,27.39,599180.0,26.7234,26.8703,26.6549,26.8214,599180.0
2020-07-15 12:20:00,27.39,27.51,27.39,27.48,512068.0,26.8214,26.9389,26.8214,26.9095,512068.0
2020-07-15 12:30:00,27.47,27.56,27.38,27.41,685523.0,26.8997,26.9878,26.8116,26.8409,685523.0
2020-07-15 12:40:00,27.41,27.49,27.37,27.42,345743.0,26.8409,26.9193,26.8018,26.8507,345743.0
2020-07-15 12:50:00,27.42,27.52,27.4,27.52,415978.0,26.8507,26.9487,26.8311,26.9487,415978.0
2020-07-15 13:00:00,27.53,27.74,27.51,27.72,889881.0,26.9584,27.1641,26.9389,27.1445,889881.0
2020-07-15 13:10:00,27.73,27.85,27.64,27.85,836887.0,27.1543,27.2718,27.0662,27.2718,836887.0
2020-07-15 13:20:00,27.84,28.14,27.84,27.99,1805792.0,27.262,27.5558,27.262,27.4089,1805792.0
2020-07-15 13:30:00,27.98,28.1,27.93,28.04,764998.0,27.3991,27.5166,27.3501,27.4579,764998.0
2020-07-15 13:40:00,28.03,28.2,28.01,28.06,977888.0,27.4481,27.6145,27.4285,27.4774,977888.0
2020-07-15 13:50:00,28.07,28.26,28.04,28.23,895297.0,27.4872,27.6733,27.4579,27.6439,895297.0
2020-07-15 14:00:00,28.23,28.48,28.19,28.32,1488671.0,27.6439,27.8887,27.6047,27.732,1488671.0
2020-07-15 14:10:00,28.31,28.37,28.23,28.32,642352.0,27.7223,27.781,27.6439,27.732,642352.0
2020-07-15 14:20:00,28.32,28.53,28.3,28.49,911128.0,27.732,27.9377,27.7125,27.8985,911128.0
2020-07-15 14:30:00,28.49,28.7,28.47,28.68,1326038.0,27.8985,28.1042,27.8789,28.0846,1326038.0
2020-07-15 14:40:00,28.69,28.87,28.57,28.86,1466066.0,28.0944,28.2706,27.9769,28.2608,1466066.0
2020-07-15 14:50:00,28.87,28.88,28.32,28.36,1502799.0,28.2706,28.2804,27.732,27.7712,1502799.0
2020-07-15 15:00:00,28.35,28.57,28.34,28.53,1198315.0,27.7614,27.9769,27.7516,27.9377,1198315.0
2020-07-15 15:10:00,28.52,28.61,28.4,28.6,737016.0,27.9279,28.016,27.8104,28.0062,737016.0
2020-07-15 15:20:00,28.6,28.68,28.51,28.66,571273.0,28.0062,28.0846,27.9181,28.065,571273.0
2020-07-15 15:30:00,28.67,28.73,28.51,28.55,813744.0,28.0748,28.1335,27.9181,27.9573,813744.0
2020-07-15 15:40:00,28.55,28.67,28.46,28.66,967341.0,27.9573,28.0748,27.8691,28.065,967341.0
2020-07-15 15:50:00,28.67,28.69,28.53,28.61,1820196.0,28.0748,28.0944,27.9377,28.016,1820196.0
2020-07-16 09:30:00,27.56,27.84,27.22,27.43,2560587.0,26.9878,27.262,26.6549,26.8605,2560587.0
2020-07-16 09:40:00,27.42,27.52,27.13,27.3,1392292.0,26.8507,26.9487,26.5667,26.7332,1392292.0
2020-07-16 09:50:00,27.3,27.55,27.21,27.35,995144.0,26.7332,26.978,26.6451,26.7822,995144.0
2020-07-16 10:00:00,27.35,27.48,27.19,27.31,849696.0,26.7822,26.9095,26.6255,26.743,849696.0
2020-07-16 10:10:00,27.3,27.53,27.3,27.43,688652.0,26.7332,26.9584,26.7332,26.8605,688652.0
2020-07-16 10:20:00,27.42,27.8,27.38,27.73,1053421.0,26.8507,27.2228,26.8116,27.1543,1053421.0
2020-07-16 10:30:00,27.73,27.78,27.59,27.7,678182.0,27.1543,27.2033,27.0172,27.1249,678182.0
2020-07-16 10:40:00,27.69,27.88,27.6,27.86,461839.0,27.1151,27.3012,27.027,27.2816,461839.0
2020-07-16 10:50:00,27.86,27.95,27.8,27.84,512362.0,27.2816,27.3697,27.2228,27.262,512362.0
2020-07-16 11:00:00,27.84,27.92,27.62,27.63,550094.0,27.262,27.3403,27.0466,27.0564,550094.0
2020-07-16 11:10:00,27.63,27.79,27.63,27.77,359069.0,27.0564,27.213,27.0564,27.1935,359069.0
2020-07-16 11:20:00,27.77,27.87,27.61,27.78,592730.0,27.1935,27.2914,27.0368,27.2033,592730.0
2020-07-16 11:30:00,27.79,27.83,27.57,27.66,586158.0,27.213,27.2522,26.9976,27.0857,586158.0
2020-07-16 11:40:00,27.67,27.68,27.57,27.66,283875.0,27.0955,27.1053,26.9976,27.0857,283875.0
2020-07-16 11:50:00,27.67,27.7,27.6,27.61,396544.0,27.0955,27.1249,27.027,27.0368,396544.0
2020-07-16 12:00:00,27.6,27.68,27.48,27.68,475576.0,27.027,27.1053,26.9095,27.1053,475576.0
2020-07-16 12:10:00,27.67,27.68,27.47,27.52,409115.0,27.0955,27.1053,26.8997,26.9487,409115.0
2020-07-16 12:20:00,27.53,27.6,27.46,27.53,405569.0,26.9584,27.027,26.8899,26.9584,405569.0
2020-07-16 12:30:00,27.53,27.56,27.43,27.5,398515.0,26.9584,26.9878,26.8605,26.9291,398515.0
2020-07-16 12:40:00,27.5,27.54,27.45,27.49,256524.0,26.9291,26.9682,26.8801,26.9193,256524.0
2020-07-16 12:50:00,27.5,27.53,27.39,27.44,470699.0,26.9291,26.9584,26.8214,26.8703,470699.0
2020-07-16 13:00:00,27.44,27.58,27.41,27.57,568268.0,26.8703,27.0074,26.8409,26.9976,568268.0
2020-07-16 13:10:00,27.57,27.66,27.56,27.6,560544.0,26.9976,27.0857,26.9878,27.027,560544.0
2020-07-16 13:20:00,27.6,27.6,27.49,27.51,341822.0,27.027,27.027,26.9193,26.9389,341822.0
2020-07-16 13:30:00,27.5,27.51,27.39,27.42,507138.0,26.9291,26.9389,26.8214,26.8507,507138.0
2020-07-16 13:40:00,27.42,27.47,27.39,27.45,248896.0,26.8507,26.8997,26.8214,26.8801,248896.0
2020-07-16 13:50:00,27.44,27.47,27.37,27.38,336103.0,26.8703,26.8997,26.8018,26.8116,336103.0
2020-07-16 14:00:00,27.38,27.46,27.33,27.34,453798.0,26.8116,26.8899,26.7626,26.7724,453798.0
2020-07-16 14:10:00,27.33,27.42,27.32,27.32,276393.0,26.7626,26.8507,26.7528,26.7528,276393.0
2020-07-16 14:20:00,27.32,27.37,27.3,27.34,262280.0,26.7528,26.8018,26.7332,26.7724,262280.0
2020-07-16 14:30:00,27.35,27.35,27.24,27.26,405870.0,26.7822,26.7822,26.6745,26.6941,405870.0
2020-07-16 14:40:00,27.27,27.35,27.17,27.17,387841.0,26.7038,26.7822,26.6059,26.6059,387841.0
2020-07-16 14:50:00,27.17,27.23,27.09,27.13,434035.0,26.6059,26.6647,26.5276,26.5667,434035.0
2020-07-16 15:00:00,27.14,27.16,27.03,27.09,353544.0,26.5765,26.5961,26.4688,26.5276,353544.0
2020-07-16 15:10:00,27.09,27.15,27.04,27.14,308516.0,26.5276,26.5863,26.4786,26.5765,308516.0
2020-07-16 15:20:00,27.14,27.3,27.13,27.29,495285.0,26.5765,26.7332,26.5667,26.7234,495285.0
2020-07-16 15:30:00,27.3,27.34,27.22,27.3,569087.0,26.7332,26.7724,26.6549,26.7332,569087.0
2020-07-16 15:40:00,27.3,27.36,27.22,27.28,623545.0,26.7332,26.792,26.6549,26.7136,623545.0
2020-07-16 15:50:00,27.27,27.32,27.23,27.27,1206997.0,26.7038,26.7528,26.6647,26.7038,1206997.0
2020-07-17 09:30:00,27.33,27.45,27.05,27.11,1376847.0,26.7626,26.8801,26.4884,26.5472,1376847.0
2020-07-17 09:40:00,27.11,27.62,27.1,27.59,1099328.0,26.5472,27.0466,26.5374,27.0172,1099328.0
2020-07-17 09:50:00,27.59,27.73,27.44,27.53,838672.0,27.0172,27.1543,26.8703,26.9584,838672.0
2020-07-17 10:00:00,27.51,27.62,27.31,27.31,635958.0,26.9389,27.0466,26.743,26.743,635958.0
2020-07-17 10:10:00,27.3,27.46,27.27,27.28,521985.0,26.7332,26.8899,26.7038,26.7136,521985.0
2020-07-17 10:20:00,27.28,27.29,27.1,27.14,798270.0,26.7136,26.7234,26.5374,26.5765,798270.0
2020-07-17 10:30:00,27.14,27.21,27.01,27.15,718292.0,26.5765,26.6451,26.4492,26.5863,718292.0
2020-07-17 10:40:00,27.14,27.21,27.07,27.18,477630.0,26.5765,26.6451,26.508,26.6157,477630.0
2020-07-17 10:50:00,27.19,27.29,27.15,27.26,451574.0,26.6255,26.7234,26.5863,26.6941,451574.0
2020-07-17 11:00:00,27.26,27.31,27.14,27.21,478567.0,26.6941,26.743,26.5765,26.6451,478567.0
2020-07-17 11:10:00,27.21,27.37,27.19,27.23,543662.0,26.6451,26.8018,26.6255,26.6647,543662.0
2020-07-17 11:20:00,27.24,27.3,27.19,27.2,344217.0,26.6745,26.7332,26.6255,26.6353,344217.0
2020-07-17 11:30:00,27.2,27.23,27.06,27.11,461566.0,26.6353,26.6647,26.4982,26.5472,461566.0
2020-07-17 11:40:00,27.11,27.15,27.07,27.09,327060.0,26.5472,26.5863,26.508,26.5276,327060.0
2020-07-17 11:50:00,27.1,27.14,27.06,27.07,250916.0,26.5374,26.5765,26.4982,26.508,250916.0
2020-07-17 12:00:00,27.07,27.2,27.06,27.17,317399.0,26.508,26.6353,26.4982,26.6059,317399.0
2020-07-17 12:10:00,27.16,27.17,27.02,27.06,493491.0,26.5961,26.6059,26.459,26.4982,493491.0
2020-07-17 12:20:00,27.05,27.14,27.04,27.08,258552.0,26.4884,26.5765,26.4786,26.5178,258552.0
2020-07-17 12:30:00,27.09,27.13,27.07,27.1,261645.0,26.5276,26.5667,26.508,26.5374,261645.0
2020-07-17 12:40:00,27.1,27.16,27.07,27.08,319957.0,26.5374,26.5961,26.508,26.5178,319957.0
2020-07-17 12:50:00,27.08,27.09,26.94,26.94,560337.0,26.5178,26.5276,26.3807,26.3807,560337.0
2020-07-17 13:00:00,26.94,27.02,26.93,26.98,188265.0,26.3807,26.459,26.3709,26.4199,188265.0
2020-07-17 13:10:00,26.97,27.1,26.97,27.05,304074.0,26.4101,26.5374,26.4101,26.4884,304074.0
2020-07-17 13:20:00,27.05,27.11,27.03,27.07,182997.0,26.4884,26.5472,26.4688,26.508,182997.0
2020-07-17 13:30:00,27.06,27.15,27.04,27.11,349834.0,26.4982,26.5863,26.4786,26.5472,349834.0
2020-07-17 13:40:00,27.11,27.19,27.1,27.14,201873.0,26.5472,26.6255,26.5374,26.5765,201873.0
2020-07-17 13:50:00,27.14,27.14,27.07,27.11,184520.0,26.5765,26.5765,26.508,26.5472,184520.0
2020-07-17 14:00:00,27.11,27.17,27.05,27.09,405990.0,26.5472,26.6059,26.4884,26.5276,405990.0
2020-07-17 14:10:00,27.1,27.11,27.03,27.06,267115.0,26.5374,26.5472,26.4688,26.4982,267115.0
2020-07-17 14:20:00,27.07,27.07,26.98,27.01,252962.0,26.508,26.508,26.4199,26.4492,252962.0
2020-07-17 14:30:00,27.01,27.05,27.0,27.04,222575.0,26.4492,26.4884,26.4394,26.4786,222575.0
2020-07-17 14:40:00,27.05,27.08,27.0,27.02,203499.0,26.4884,26.5178,26.4394,26.459,203499.0
2020-07-17 14:50:00,27.03,27.03,26.97,27.02,218652.0,26.4688,26.4688,26.4101,26.459,218652.0
2020-07-17 15:00:00,27.01,27.16,27.0,27.12,328032.0,26.4492,26.5961,26.4394,26.557,328032.0
2020-07-17 15:10:00,27.12,27.14,27.05,27.13,290267.0,26.557,26.5765,26.4884,26.5667,290267.0
2020-07-17 15:20:00,27.13,27.21,27.12,27.16,412328.0,26.5667,26.6451,26.557,26.5961,412328.0
2020-07-17 15:30:00,27.16,27.18,27.1,27.11,267942.0,26.5961,26.6157,26.5374,26.5472,267942.0
2020-07-17 15:40:00,27.11,27.17,27.09,27.14,531023.0,26.5472,26.6059,26.5276,26.5765,531023.0
2020-07-17 15:50:00,27.15,27.17,27.03,27.05,1380523.0,26.5863,26.6059,26.4688,26.4884,1380523.0
2020-07-20 09:30:00,27.0,27.42,26.87,27.27,1698531.0,26.4394,26.8507,26.3121,26.7038,1698531.0
2020-07-20 09:40:00,27.26,27.34,26.63,26.64,1404600.0,26.6941,26.7724,26.0771,26.0869,1404600.0
2020-07-20 09:50:00,26.65,26.74,26.43,26.6,1338553.0,26.0967,26.1848,25.8813,26.0478,1338553.0
2020-07-20 10:00:00,26.6,26.62,26.35,26.39,880067.0,26.0478,26.0673,25.8029,25.8421,880067.0
2020-07-20 10:10:00,26.39,26.46,26.22,26.28,851543.0,25.8421,25.9107,25.6756,25.7344,851543.0
2020-07-20 10:20:00,26.29,26.5,26.29,26.49,437648.0,25.7442,25.9498,25.7442,25.94,437648.0
2020-07-20 10:30:00,26.49,26.54,26.39,26.45,548564.0,25.94,25.989,25.8421,25.9009,548564.0
2020-07-20 10:40:00,26.45,26.58,26.42,26.44,400603.0,25.9009,26.0282,25.8715,25.8911,400603.0
2020-07-20 10:50:00,26.43,26.46,26.37,26.4,347616.0,25.8813,25.9107,25.8225,25.8519,347616.0
2020-07-20 11:00:00,26.39,26.46,26.33,26.39,315037.0,25.8421,25.9107,25.7834,25.8421,315037.0
2020-07-20 11:10:00,26.39,26.42,26.33,26.41,279936.0,25.8421,25.8715,25.7834,25.8617,279936.0
2020-07-20 11:20:00,26.41,26.44,26.33,26.36,273063.0,25.8617,25.8911,25.7834,25.8127,273063.0
2020-07-20 11:30:00,26.36,26.37,26.2,26.29,644863.0,25.8127,25.8225,25.6561,25.7442,644863.0
2020-07-20 11:40:00,26.28,26.33,26.24,26.29,365556.0,25.7344,25.7834,25.6952,25.7442,365556.0
2020-07-20 11:50:00,26.29,26.31,26.24,26.27,255633.0,25.7442,25.7638,25.6952,25.7246,255633.0
2020-07-20 12:00:00,26.27,26.27,26.13,26.24,496618.0,25.7246,25.7246,25.5875,25.6952,496618.0
2020-07-20 12:10:00,26.23,26.27,26.17,26.19,344320.0,25.6854,25.7246,25.6267,25.6463,344320.0
2020-07-20 12:20:00,26.19,26.2,26.11,26.13,335357.0,25.6463,25.6561,25.5679,25.5875,335357.0
2020-07-20 12:30:00,26.13,26.18,26.09,26.11,343721.0,25.5875,25.6365,25.5483,25.5679,343721.0
2020-07-20 12:40:00,26.11,26.13,26.03,26.11,349470.0,25.5679,25.5875,25.4896,25.5679,349470.0
2020-07-20 12:50:00,26.11,26.25,26.09,26.23,318394.0,25.5679,25.705,25.5483,25.6854,318394.0
2020-07-20 13:00:00,26.24,26.31,26.22,26.25,389025.0,25.6952,25.7638,25.6756,25.705,389025.0
2020-07-20 13:10:00,26.25,26.32,26.22,26.32,341797.0,25.705,25.7736,25.6756,25.7736,341797.0
2020-07-20 13:20:00,26.31,26.41,26.3,26.39,310795.0,25.7638,25.8617,25.754,25.8421,310795.0
2020-07-20 13:30:00,26.38,26.49,26.38,26.47,344805.0,25.8323,25.94,25.8323,25.9205,344805.0
2020-07-20 13:40:00,26.46,26.48,26.35,26.37,407979.0,25.9107,25.9302,25.8029,25.8225,407979.0
2020-07-20 13:50:00,26.37,26.44,26.34,26.43,206688.0,25.8225,25.8911,25.7932,25.8813,206688.0
2020-07-20 14:00:00,26.43,26.46,26.38,26.42,285672.0,25.8813,25.9107,25.8323,25.8715,285672.0
2020-07-20 14:10:00,26.42,26.43,26.31,26.33,292729.0,25.8715,25.8813,25.7638,25.7834,292729.0
2020-07-20 14:20:00,26.32,26.35,26.25,26.31,345041.0,25.7736,25.8029,25.705,25.7638,345041.0
2020-07-20 14:30:00,26.31,26.33,26.26,26.28,408185.0,25.7638,25.7834,25.7148,25.7344,408185.0
2020-07-20 14:40:00,26.29,26.33,26.28,26.31,276513.0,25.7442,25.7834,25.7344,25.7638,276513.0
2020-07-20 14:50:00,26.3,26.32,26.23,26.25,200966.0,25.754,25.7736,25.6854,25.705,200966.0
2020-07-20 15:00:00,26.25,26.29,26.2,26.23,270749.0,25.705,25.7442,25.6561,25.6854,270749.0
2020-07-20 15:10:00,26.23,26.27,26.19,26.26,264308.0,25.6854,25.7246,25.6463,25.7148,264308.0
2020-07-20 15:20:00,26.26,26.27,26.18,26.21,287057.0,25.7148,25.7246,25.6365,25.6659,287057.0
2020-07-20 15:30:00,26.2,26.28,26.18,26.25,389940.0,25.6561,25.7344,25.6365,25.705,389940.0
2020-07-20 15:40:00,26.25,26.29,26.23,26.26,480853.0,25.705,25.7442,25.6854,25.7148,480853.0
2020-07-20 15:50:00,26.26,26.26,26.12,26.21,1164166.0,25.7148,25.7148,25.5777,25.6659,1164166.0
2020-07-21 09:30:00,26.5,26.84,26.38,26.75,1812291.0,25.9498,26.2828,25.8323,26.1946,1812291.0
2020-07-21 09:40:00,26.75,26.95,26.58,26.8,1353603.0,26.1946,26.3905,26.0282,26.2436,1353603.0
2020-07-21 09:50:00,26.8,26.88,26.59,26.86,1372113.0,26.2436,26.3219,26.038,26.3024,1372113.0
2020-07-21 10:00:00,26.87,26.92,26.69,26.7,764613.0,26.3121,26.3611,26.1359,26.1457,764613.0
2020-07-21 10:10:00,26.7,26.8,26.41,26.44,982063.0,26.1457,26.2436,25.8617,25.8911,982063.0
2020-07-21 10:20:00,26.45,26.53,26.35,26.5,681200.0,25.9009,25.9792,25.8029,25.9498,681200.0
2020-07-21 10:30:00,26.5,26.59,26.36,26.55,600408.0,25.9498,26.038,25.8127,25.9988,600408.0
2020-07-21 10:40:00,26.55,26.58,26.41,26.53,418067.0,25.9988,26.0282,25.8617,25.9792,418067.0
2020-07-21 10:50:00,26.54,26.56,26.36,26.42,345166.0,25.989,26.0086,25.8127,25.8715,345166.0
2020-07-21 11:00:00,26.42,26.58,26.38,26.57,485196.0,25.8715,26.0282,25.8323,26.0184,485196.0
2020-07-21 11:10:00,26.57,26.71,26.53,26.67,636669.0,26.0184,26.1555,25.9792,26.1163,636669.0
2020-07-21 11:20:00,26.67,26.69,26.59,26.68,345047.0,26.1163,26.1359,26.038,26.1261,345047.0
2020-07-21 11:30:00,26.67,26.7,26.59,26.67,345362.0,26.1163,26.1457,26.038,26.1163,345362.0
2020-07-21 11:40:00,26.68,26.78,26.61,26.74,372745.0,26.1261,26.224,26.0575,26.1848,372745.0
2020-07-21 11:50:00,26.75,26.88,26.71,26.86,529010.0,26.1946,26.3219,26.1555,26.3024,529010.0
2020-07-21 12:00:00,26.86,26.89,26.78,26.81,398417.0,26.3024,26.3317,26.224,26.2534,398417.0
2020-07-21 12:10:00,26.8,26.81,26.67,26.7,239732.0,26.2436,26.2534,26.1163,26.1457,239732.0
2020-07-21 12:20:00,26.7,26.72,26.54,26.67,432165.0,26.1457,26.1653,25.989,26.1163,432165.0
2020-07-21 12:30:00,26.67,26.69,26.62,26.62,213030.0,26.1163,26.1359,26.0673,26.0673,213030.0
2020-07-21 12:40:00,26.63,26.78,26.62,26.76,252172.0,26.0771,26.224,26.0673,26.2044,252172.0
2020-07-21 12:50:00,26.76,26.82,26.72,26.8,281475.0,26.2044,26.2632,26.1653,26.2436,281475.0
2020-07-21 13:00:00,26.81,26.83,26.72,26.76,182784.0,26.2534,26.273,26.1653,26.2044,182784.0
2020-07-21 13:10:00,26.76,26.83,26.71,26.83,232358.0,26.2044,26.273,26.1555,26.273,232358.0
2020-07-21 13:20:00,26.82,26.83,26.67,26.68,237333.0,26.2632,26.273,26.1163,26.1261,237333.0
2020-07-21 13:30:00,26.68,26.69,26.63,26.67,193609.0,26.1261,26.1359,26.0771,26.1163,193609.0
2020-07-21 13:40:00,26.66,26.71,26.64,26.68,186442.0,26.1065,26.1555,26.0869,26.1261,186442.0
2020-07-21 13:50:00,26.68,26.68,26.6,26.64,246608.0,26.1261,26.1261,26.0478,26.0869,246608.0
2020-07-21 14:00:00,26.63,26.69,26.61,26.61,227765.0,26.0771,26.1359,26.0575,26.0575,227765.0
2020-07-21 14:10:00,26.61,26.62,26.53,26.55,403717.0,26.0575,26.0673,25.9792,25.9988,403717.0
2020-07-21 14:20:00,26.55,26.59,26.5,26.54,286587.0,25.9988,26.038,25.9498,25.989,286587.0
2020-07-21 14:30:00,26.55,26.66,26.51,26.63,276154.0,25.9988,26.1065,25.9596,26.0771,276154.0
2020-07-21 14:40:00,26.63,26.72,26.62,26.72,226650.0,26.0771,26.1653,26.0673,26.1653,226650.0
2020-07-21 14:50:00,26.72,26.76,26.65,26.73,278985.0,26.1653,26.2044,26.0967,26.1751,278985.0
2020-07-21 15:00:00,26.72,26.72,26.63,26.69,220717.0,26.1653,26.1653,26.0771,26.1359,220717.0
2020-07-21 15:10:00,26.69,26.7,26.52,26.52,333880.0,26.1359,26.1457,25.9694,25.9694,333880.0
2020-07-21 15:20:00,26.52,26.58,26.47,26.49,380722.0,25.9694,26.0282,25.9205,25.94,380722.0
2020-07-21 15:30:00,26.49,26.52,26.43,26.48,367208.0,25.94,25.9694,25.8813,25.9302,367208.0
2020-07-21 15:40:00,26.47,26.55,26.46,26.48,501275.0,25.9205,25.9988,25.9107,25.9302,501275.0
2020-07-21 15:50:00,26.47,26.48,26.38,26.42,977343.0,25.9205,25.9302,25.8323,25.8715,977343.0
2020-07-22 09:30:00,26.23,26.56,26.11,26.55,1350245.0,25.6854,26.0086,25.5679,25.9988,1350245.0
2020-07-22 09:40:00,26.55,26.62,26.37,26.5,834025.0,25.9988,26.0673,25.8225,25.9498,834025.0
2020-07-22 09:50:00,26.49,26.51,26.31,26.34,487703.0,25.94,25.9596,25.7638,25.7932,487703.0
2020-07-22 10:00:00,26.34,26.49,26.27,26.46,548839.0,25.7932,25.94,25.7246,25.9107,548839.0
2020-07-22 10:10:00,26.46,26.51,26.38,26.45,403142.0,25.9107,25.9596,25.8323,25.9009,403142.0
2020-07-22 10:20:00,26.45,26.66,26.43,26.56,733219.0,25.9009,26.1065,25.8813,26.0086,733219.0
2020-07-22 10:30:00,26.56,26.82,26.53,26.76,828280.0,26.0086,26.2632,25.9792,26.2044,828280.0
2020-07-22 10:40:00,26.76,26.8,26.65,26.66,611388.0,26.2044,26.2436,26.0967,26.1065,611388.0
2020-07-22 10:50:00,26.66,26.66,26.53,26.62,640227.0,26.1065,26.1065,25.9792,26.0673,640227.0
2020-07-22 11:00:00,26.62,26.66,26.51,26.52,427574.0,26.0673,26.1065,25.9596,25.9694,427574.0
2020-07-22 11:10:00,26.51,26.63,26.48,26.54,286804.0,25.9596,26.0771,25.9302,25.989,286804.0
2020-07-22 11:20:00,26.54,26.6,26.51,26.54,198831.0,25.989,26.0478,25.9596,25.989,198831.0
2020-07-22 11:30:00,26.54,26.54,26.37,26.41,528108.0,25.989,25.989,25.8225,25.8617,528108.0
2020-07-22 11:40:00,26.42,26.42,26.35,26.38,186523.0,25.8715,25.8715,25.8029,25.8323,186523.0
2020-07-22 11:50:00,26.38,26.43,26.33,26.36,296080.0,25.8323,25.8813,25.7834,25.8127,296080.0
2020-07-22 12:00:00,26.36,26.4,26.26,26.26,296453.0,25.8127,25.8519,25.7148,25.7148,296453.0
2020-07-22 12:10:00,26.27,26.33,26.23,26.3,324336.0,25.7246,25.7834,25.6854,25.754,324336.0
2020-07-22 12:20:00,26.3,26.38,26.29,26.36,282610.0,25.754,25.8323,25.7442,25.8127,282610.0
2020-07-22 12:30:00,26.36,26.4,26.34,26.38,188261.0,25.8127,25.8519,25.7932,25.8323,188261.0
2020-07-22 12:40:00,26.38,26.39,26.33,26.36,200689.0,25.8323,25.8421,25.7834,25.8127,200689.0
2020-07-22 12:50:00,26.36,26.38,26.32,26.36,225592.0,25.8127,25.8323,25.7736,25.8127,225592.0
2020-07-22 13:00:00,26.36,26.37,26.31,26.32,141680.0,25.8127,25.8225,25.7638,25.7736,141680.0
2020-07-22 13:10:00,26.31,26.33,26.26,26.28,202459.0,25.7638,25.7834,25.7148,25.7344,202459.0
2020-07-22 13:20:00,26.28,26.33,26.25,26.33,287320.0,25.7344,25.7834,25.705,25.7834,287320.0
2020-07-22 13:30:00,26.33,26.33,26.24,26.29,175689.0,25.7834,25.7834,25.6952,25.7442,175689.0
2020-07-22 13:40:00,26.28,26.33,26.27,26.32,126606.0,25.7344,25.7834,25.7246,25.7736,126606.0
2020-07-22 13:50:00,26.32,26.35,26.28,26.29,152233.0,25.7736,25.8029,25.7344,25.7442,152233.0
2020-07-22 14:00:00,26.29,26.36,26.28,26.32,183395.0,25.7442,25.8127,25.7344,25.7736,183395.0
2020-07-22 14:10:00,26.32,26.39,26.31,26.37,156559.0,25.7736,25.8421,25.7638,25.8225,156559.0
2020-07-22 14:20:00,26.37,26.37,26.28,26.32,158302.0,25.8225,25.8225,25.7344,25.7736,158302.0
2020-07-22 14:30:00,26.32,26.34,26.27,26.32,156052.0,25.7736,25.7932,25.7246,25.7736,156052.0
2020-07-22 14:40:00,26.32,26.33,26.29,26.3,148410.0,25.7736,25.7834,25.7442,25.754,148410.0
2020-07-22 14:50:00,26.3,26.33,26.27,26.31,275838.0,25.754,25.7834,25.7246,25.7638,275838.0
2020-07-22 15:00:00,26.32,26.39,26.32,26.36,384562.0,25.7736,25.8421,25.7736,25.8127,384562.0
2020-07-22 15:10:00,26.36,26.37,26.29,26.3,260943.0,25.8127,25.8225,25.7442,25.754,260943.0
2020-07-22 15:20:00,26.3,26.34,26.26,26.33,277033.0,25.754,25.7932,25.7148,25.7834,277033.0
2020-07-22 15:30:00,26.33,26.33,26.28,26.28,328328.0,25.7834,25.7834,25.7344,25.7344,328328.0
2020-07-22 15:40:00,26.28,26.32,26.26,26.27,401575.0,25.7344,25.7736,25.7148,25.7246,401575.0
2020-07-22 15:50:00,26.28,26.28,26.22,26.25,1292474.0,25.7344,25.7344,25.6756,25.705,1292474.0
2020-07-23 09:30:00,26.0,26.19,25.93,26.12,1693679.0,25.4602,25.6463,25.3917,25.5777,1693679.0
2020-07-23 09:40:00,26.11,26.11,25.78,26.0,994325.0,25.5679,25.5679,25.2448,25.4602,994325.0
2020-07-23 09:50:00,26.01,26.28,26.01,26.24,711142.0,25.47,25.7344,25.47,25.6952,711142.0
2020-07-23 10:00:00,26.24,26.39,26.16,26.31,674269.0,25.6952,25.8421,25.6169,25.7638,674269.0
2020-07-23 10:10:00,26.31,26.39,26.18,26.26,649685.0,25.7638,25.8421,25.6365,25.7148,649685.0
2020-07-23 10:20:00,26.26,26.28,26.13,26.25,482638.0,25.7148,25.7344,25.5875,25.705,482638.0
2020-07-23 10:30:00,26.26,26.27,26.17,26.26,390714.0,25.7148,25.7246,25.6267,25.7148,390714.0
2020-07-23 10:40:00,26.26,26.37,26.24,26.33,470507.0,25.7148,25.8225,25.6952,25.7834,470507.0
2020-07-23 10:50:00,26.32,26.54,26.32,26.46,615475.0,25.7736,25.989,25.7736,25.9107,615475.0
2020-07-23 11:00:00,26.46,26.53,26.4,26.5,474930.0,25.9107,25.9792,25.8519,25.9498,474930.0
2020-07-23 11:10:00,26.5,26.62,26.43,26.51,443116.0,25.9498,26.0673,25.8813,25.9596,443116.0
2020-07-23 11:20:00,26.51,26.7,26.5,26.69,414611.0,25.9596,26.1457,25.9498,26.1359,414611.0
2020-07-23 11:30:00,26.7,26.77,26.58,26.67,646352.0,26.1457,26.2142,26.0282,26.1163,646352.0
2020-07-23 11:40:00,26.67,26.73,26.57,26.66,341680.0,26.1163,26.1751,26.0184,26.1065,341680.0
2020-07-23 11:50:00,26.66,26.85,26.64,26.85,553566.0,26.1065,26.2926,26.0869,26.2926,553566.0
2020-07-23 12:00:00,26.85,26.98,26.81,26.91,669911.0,26.2926,26.4199,26.2534,26.3513,669911.0
2020-07-23 12:10:00,26.91,27.25,26.9,27.25,927916.0,26.3513,26.6843,26.3415,26.6843,927916.0
2020-07-23 12:20:00,27.25,27.44,27.17,27.33,1539180.0,26.6843,26.8703,26.6059,26.7626,1539180.0
2020-07-23 12:30:00,27.32,27.62,27.31,27.48,1223738.0,26.7528,27.0466,26.743,26.9095,1223738.0
2020-07-23 12:40:00,27.48,27.71,27.35,27.36,1078147.0,26.9095,27.1347,26.7822,26.792,1078147.0
2020-07-23 12:50:00,27.37,27.6,27.21,27.23,1324958.0,26.8018,27.027,26.6451,26.6647,1324958.0
2020-07-23 13:00:00,27.24,27.39,27.15,27.19,702471.0,26.6745,26.8214,26.5863,26.6255,702471.0
2020-07-23 13:10:00,27.19,27.23,27.08,27.15,553010.0,26.6255,26.6647,26.5178,26.5863,553010.0
2020-07-23 13:20:00,27.16,27.36,27.1,27.32,447787.0,26.5961,26.792,26.5374,26.7528,447787.0
2020-07-23 13:30:00,27.33,27.36,27.05,27.1,758125.0,26.7626,26.792,26.4884,26.5374,758125.0
2020-07-23 13:40:00,27.11,27.13,26.91,26.91,666594.0,26.5472,26.5667,26.3513,26.3513,666594.0
2020-07-23 13:50:00,26.91,27.0,26.83,26.88,418317.0,26.3513,26.4394,26.273,26.3219,418317.0
2020-07-23 14:00:00,26.88,26.96,26.79,26.81,331552.0,26.3219,26.4003,26.2338,26.2534,331552.0
2020-07-23 14:10:00,26.81,26.82,26.62,26.75,575214.0,26.2534,26.2632,26.0673,26.1946,575214.0
2020-07-23 14:20:00,26.76,26.88,26.63,26.79,362772.0,26.2044,26.3219,26.0771,26.2338,362772.0
2020-07-23 14:30:00,26.79,26.87,26.72,26.78,282995.0,26.2338,26.3121,26.1653,26.224,282995.0
2020-07-23 14:40:00,26.79,26.83,26.68,26.81,278454.0,26.2338,26.273,26.1261,26.2534,278454.0
2020-07-23 14:50:00,26.81,26.97,26.8,26.96,452115.0,26.2534,26.4101,26.2436,26.4003,452115.0
2020-07-23 15:00:00,26.96,26.98,26.83,26.84,293515.0,26.4003,26.4199,26.273,26.2828,293515.0
2020-07-23 15:10:00,26.84,26.9,26.79,26.86,274021.0,26.2828,26.3415,26.2338,26.3024,274021.0
2020-07-23 15:20:00,26.86,26.88,26.73,26.78,362854.0,26.3024,26.3219,26.1751,26.224,362854.0
2020-07-23 15:30:00,26.78,26.8,26.64,26.73,545282.0,26.224,26.2436,26.0869,26.1751,545282.0
2020-07-23 15:40:00,26.73,26.82,26.7,26.79,504989.0,26.1751,26.2632,26.1457,26.2338,504989.0
2020-07-23 15:50:00,26.79,26.79,26.66,26.78,925335.0,26.2338,26.2338,26.1065,26.224,925335.0
2020-07-24 09:30:00,26.48,26.64,26.25,26.31,1051859.0,25.9302,26.0869,25.705,25.7638,1051859.0
2020-07-24 09:40:00,26.32,26.47,26.17,26.38,809358.0,25.7736,25.9205,25.6267,25.8323,809358.0
2020-07-24 09:50:00,26.39,26.43,26.12,26.21,788521.0,25.8421,25.8813,25.5777,25.6659,788521.0
2020-07-24 10:00:00,26.21,26.32,26.18,26.23,546513.0,25.6659,25.7736,25.6365,25.6854,546513.0
2020-07-24 10:10:00,26.23,26.37,26.2,26.2,512683.0,25.6854,25.8225,25.6561,25.6561,512683.0
2020-07-24 10:20:00,26.2,26.24,26.08,26.21,590444.0,25.6561,25.6952,25.5385,25.6659,590444.0
2020-07-24 10:30:00,26.22,26.26,26.12,26.2,348328.0,25.6756,25.7148,25.5777,25.6561,348328.0
2020-07-24 10:40:00,26.19,26.55,26.16,26.48,780450.0,25.6463,25.9988,25.6169,25.9302,780450.0
2020-07-24 10:50:00,26.48,26.51,26.29,26.39,508060.0,25.9302,25.9596,25.7442,25.8421,508060.0
2020-07-24 11:00:00,26.4,26.45,26.33,26.36,349062.0,25.8519,25.9009,25.7834,25.8127,349062.0
2020-07-24 11:10:00,26.37,26.44,26.22,26.25,387096.0,25.8225,25.8911,25.6756,25.705,387096.0
2020-07-24 11:20:00,26.25,26.28,26.15,26.16,281224.0,25.705,25.7344,25.6071,25.6169,281224.0
2020-07-24 11:30:00,26.17,26.23,26.1,26.2,276767.0,25.6267,25.6854,25.5581,25.6561,276767.0
2020-07-24 11:40:00,26.19,26.25,26.13,26.24,234726.0,25.6463,25.705,25.5875,25.6952,234726.0
2020-07-24 11:50:00,26.24,26.28,26.13,26.17,204931.0,25.6952,25.7344,25.5875,25.6267,204931.0
2020-07-24 12:00:00,26.16,26.2,26.11,26.13,224375.0,25.6169,25.6561,25.5679,25.5875,224375.0
2020-07-24 12:10:00,26.12,26.22,26.09,26.19,245742.0,25.5777,25.6756,25.5483,25.6463,245742.0
2020-07-24 12:20:00,26.18,26.23,26.15,26.18,163668.0,25.6365,25.6854,25.6071,25.6365,163668.0
2020-07-24 12:30:00,26.18,26.2,26.16,26.17,106940.0,25.6365,25.6561,25.6169,25.6267,106940.0
2020-07-24 12:40:00,26.17,26.17,26.07,26.09,211260.0,25.6267,25.6267,25.5288,25.5483,211260.0
2020-07-24 12:50:00,26.09,26.14,26.06,26.09,156935.0,25.5483,25.5973,25.519,25.5483,156935.0
2020-07-24 13:00:00,26.1,26.13,26.02,26.08,227260.0,25.5581,25.5875,25.4798,25.5385,227260.0
2020-07-24 13:10:00,26.07,26.1,26.01,26.05,179233.0,25.5288,25.5581,25.47,25.5092,179233.0
2020-07-24 13:20:00,26.05,26.07,25.95,25.96,615769.0,25.5092,25.5288,25.4112,25.421,615769.0
2020-07-24 13:30:00,25.96,25.97,25.9,25.94,330479.0,25.421,25.4308,25.3623,25.4015,330479.0
2020-07-24 13:40:00,25.94,25.95,25.88,25.89,355791.0,25.4015,25.4112,25.3427,25.3525,355791.0
2020-07-24 13:50:00,25.89,26.01,25.88,25.98,290971.0,25.3525,25.47,25.3427,25.4406,290971.0
2020-07-24 14:00:00,25.98,26.03,25.94,26.03,265991.0,25.4406,25.4896,25.4015,25.4896,265991.0
2020-07-24 14:10:00,26.02,26.07,26.0,26.02,268625.0,25.4798,25.5288,25.4602,25.4798,268625.0
2020-07-24 14:20:00,26.03,26.05,25.98,26.03,170060.0,25.4896,25.5092,25.4406,25.4896,170060.0
2020-07-24 14:30:00,26.03,26.04,26.0,26.02,145027.0,25.4896,25.4994,25.4602,25.4798,145027.0
2020-07-24 14:40:00,26.03,26.05,26.0,26.01,177664.0,25.4896,25.5092,25.4602,25.47,177664.0
2020-07-24 14:50:00,26.01,26.01,25.95,25.96,200836.0,25.47,25.47,25.4112,25.421,200836.0
2020-07-24 15:00:00,25.96,25.99,25.95,25.99,152354.0,25.421,25.4504,25.4112,25.4504,152354.0
2020-07-24 15:10:00,25.99,26.04,25.98,26.01,295795.0,25.4504,25.4994,25.4406,25.47,295795.0
2020-07-24 15:20:00,26.01,26.04,25.94,25.96,295448.0,25.47,25.4994,25.4015,25.421,295448.0
2020-07-24 15:30:00,25.96,26.0,25.93,25.96,408037.0,25.421,25.4602,25.3917,25.421,408037.0
2020-07-24 15:40:00,25.96,26.05,25.93,26.03,554158.0,25.421,25.5092,25.3917,25.4896,554158.0
2020-07-24 15:50:00,26.02,26.03,25.95,25.97,927369.0,25.4798,25.4896,25.4112,25.4308,927369.0
2020-07-27 09:30:00,25.95,26.11,25.72,25.78,1135050.0,25.4112,25.5679,25.186,25.2448,1135050.0
2020-07-27 09:40:00,25.77,26.07,25.75,25.96,1002048.0,25.235,25.5288,25.2154,25.421,1002048.0
2020-07-27 09:50:00,25.96,26.1,25.91,25.99,703470.0,25.421,25.5581,25.3721,25.4504,703470.0
2020-07-27 10:00:00,25.99,26.08,25.83,26.08,807539.0,25.4504,25.5385,25.2937,25.5385,807539.0
2020-07-27 10:10:00,26.08,26.16,26.01,26.13,641771.0,25.5385,25.6169,25.47,25.5875,641771.0
2020-07-27 10:20:00,26.14,26.16,25.98,26.06,586268.0,25.5973,25.6169,25.4406,25.519,586268.0
2020-07-27 10:30:00,26.07,26.07,25.98,26.02,345616.0,25.5288,25.5288,25.4406,25.4798,345616.0
2020-07-27 10:40:00,26.02,26.03,25.92,25.96,395263.0,25.4798,25.4896,25.3819,25.421,395263.0
2020-07-27 10:50:00,25.96,26.03,25.89,25.91,370993.0,25.421,25.4896,25.3525,25.3721,370993.0
2020-07-27 11:00:00,25.92,25.95,25.78,25.83,550293.0,25.3819,25.4112,25.2448,25.2937,550293.0
2020-07-27 11:10:00,25.82,25.84,25.68,25.7,581626.0,25.2839,25.3035,25.1469,25.1664,581626.0
2020-07-27 11:20:00,25.7,25.77,25.64,25.7,554774.0,25.1664,25.235,25.1077,25.1664,554774.0
2020-07-27 11:30:00,25.7,25.74,25.64,25.68,386621.0,25.1664,25.2056,25.1077,25.1469,386621.0
2020-07-27 11:40:00,25.69,25.7,25.61,25.64,582259.0,25.1566,25.1664,25.0783,25.1077,582259.0
2020-07-27 11:50:00,25.64,25.66,25.51,25.54,558605.0,25.1077,25.1273,24.9804,25.0098,558605.0
2020-07-27 12:00:00,25.54,25.64,25.5,25.62,405267.0,25.0098,25.1077,24.9706,25.0881,405267.0
2020-07-27 12:10:00,25.63,25.64,25.53,25.57,260955.0,25.0979,25.1077,25.0,25.0391,260955.0
2020-07-27 12:20:00,25.57,25.6,25.51,25.56,201864.0,25.0391,25.0685,24.9804,25.0293,201864.0
2020-07-27 12:30:00,25.55,25.58,25.48,25.53,464802.0,25.0196,25.0489,24.951,25.0,464802.0
2020-07-27 12:40:00,25.53,25.63,25.53,25.63,345317.0,25.0,25.0979,25.0,25.0979,345317.0
2020-07-27 12:50:00,25.63,25.7,25.59,25.59,337798.0,25.0979,25.1664,25.0587,25.0587,337798.0
2020-07-27 13:00:00,25.6,25.64,25.56,25.58,208299.0,25.0685,25.1077,25.0293,25.0489,208299.0
2020-07-27 13:10:00,25.58,25.64,25.58,25.61,155274.0,25.0489,25.1077,25.0489,25.0783,155274.0
2020-07-27 13:20:00,25.61,25.61,25.57,25.59,170601.0,25.0783,25.0783,25.0391,25.0587,170601.0
2020-07-27 13:30:00,25.59,25.59,25.54,25.59,149005.0,25.0587,25.0587,25.0098,25.0587,149005.0
2020-07-27 13:40:00,25.59,25.59,25.52,25.55,164742.0,25.0587,25.0587,24.9902,25.0196,164742.0
2020-07-27 13:50:00,25.54,25.6,25.51,25.52,149420.0,25.0098,25.0685,24.9804,24.9902,149420.0
2020-07-27 14:00:00,25.53,25.53,25.44,25.49,275390.0,25.0,25.0,24.9118,24.9608,275390.0
2020-07-27 14:10:00,25.5,25.51,25.42,25.44,221929.0,24.9706,24.9804,24.8923,24.9118,221929.0
2020-07-27 14:20:00,25.44,25.46,25.39,25.4,278968.0,24.9118,24.9314,24.8629,24.8727,278968.0
2020-07-27 14:30:00,25.41,25.44,25.37,25.42,490704.0,24.8825,24.9118,24.8433,24.8923,490704.0
2020-07-27 14:40:00,25.42,25.46,25.42,25.45,248984.0,24.8923,24.9314,24.8923,24.9216,248984.0
2020-07-27 14:50:00,25.45,25.47,25.4,25.42,177855.0,24.9216,24.9412,24.8727,24.8923,177855.0
2020-07-27 15:00:00,25.42,25.48,25.39,25.46,245453.0,24.8923,24.951,24.8629,24.9314,245453.0
2020-07-27 15:10:00,25.46,25.49,25.45,25.48,223715.0,24.9314,24.9608,24.9216,24.951,223715.0
2020-07-27 15:20:00,25.48,25.56,25.48,25.51,297516.0,24.951,25.0293,24.951,24.9804,297516.0
2020-07-27 15:30:00,25.51,25.56,25.5,25.51,281742.0,24.9804,25.0293,24.9706,24.9804,281742.0
2020-07-27 15:40:00,25.51,25.56,25.47,25.55,722753.0,24.9804,25.0293,24.9412,25.0196,722753.0
2020-07-27 15:50:00,25.55,25.56,25.47,25.49,996635.0,25.0196,25.0293,24.9412,24.9608,996635.0
2020-07-28 09:30:00,25.35,25.78,25.34,25.61,1418063.0,24.8237,25.2448,24.8139,25.0783,1418063.0
2020-07-28 09:40:00,25.6,25.64,25.36,25.48,1099452.0,25.0685,25.1077,24.8335,24.951,1099452.0
2020-07-28 09:50:00,25.48,25.69,25.44,25.65,943586.0,24.951,25.1566,24.9118,25.1175,943586.0
2020-07-28 10:00:00,25.65,25.82,25.64,25.82,832773.0,25.1175,25.2839,25.1077,25.2839,832773.0
2020-07-28 10:10:00,25.81,25.86,25.73,25.81,907187.0,25.2742,25.3231,25.1958,25.2742,907187.0
2020-07-28 10:20:00,25.82,25.9,25.68,25.73,597985.0,25.2839,25.3623,25.1469,25.1958,597985.0
2020-07-28 10:30:00,25.72,25.77,25.62,25.72,451980.0,25.186,25.235,25.0881,25.186,451980.0
2020-07-28 10:40:00,25.71,25.75,25.58,25.65,358045.0,25.1762,25.2154,25.0489,25.1175,358045.0
2020-07-28 10:50:00,25.66,25.8,25.63,25.77,295978.0,25.1273,25.2644,25.0979,25.235,295978.0
2020-07-28 11:00:00,25.77,25.82,25.66,25.74,249961.0,25.235,25.2839,25.1273,25.2056,249961.0
2020-07-28 11:10:00,25.74,25.88,25.72,25.76,463662.0,25.2056,25.3427,25.186,25.2252,463662.0
2020-07-28 11:20:00,25.75,25.82,25.7,25.79,206859.0,25.2154,25.2839,25.1664,25.2546,206859.0
2020-07-28 11:30:00,25.79,25.83,25.75,25.79,267626.0,25.2546,25.2937,25.2154,25.2546,267626.0
2020-07-28 11:40:00,25.8,25.84,25.72,25.83,275120.0,25.2644,25.3035,25.186,25.2937,275120.0
2020-07-28 11:50:00,25.83,25.92,25.78,25.89,388099.0,25.2937,25.3819,25.2448,25.3525,388099.0
2020-07-28 12:00:00,25.9,26.0,25.87,25.89,474375.0,25.3623,25.4602,25.3329,25.3525,474375.0
2020-07-28 12:10:00,25.88,26.03,25.88,26.01,332558.0,25.3427,25.4896,25.3427,25.47,332558.0
2020-07-28 12:20:00,26.02,26.03,25.9,25.97,301530.0,25.4798,25.4896,25.3623,25.4308,301530.0
2020-07-28 12:30:00,25.98,26.07,25.95,26.05,257643.0,25.4406,25.5288,25.4112,25.5092,257643.0
2020-07-28 12:40:00,26.04,26.04,25.97,26.01,315517.0,25.4994,25.4994,25.4308,25.47,315517.0
2020-07-28 12:50:00,26.02,26.08,25.99,26.04,222709.0,25.4798,25.5385,25.4504,25.4994,222709.0
2020-07-28 13:00:00,26.03,26.05,25.97,26.03,284089.0,25.4896,25.5092,25.4308,25.4896,284089.0
2020-07-28 13:10:00,26.02,26.03,25.91,25.96,338156.0,25.4798,25.4896,25.3721,25.421,338156.0
2020-07-28 13:20:00,25.96,26.0,25.9,25.95,159912.0,25.421,25.4602,25.3623,25.4112,159912.0
2020-07-28 13:30:00,25.95,25.95,25.85,25.85,181889.0,25.4112,25.4112,25.3133,25.3133,181889.0
2020-07-28 13:40:00,25.85,25.91,25.85,25.9,144753.0,25.3133,25.3721,25.3133,25.3623,144753.0
2020-07-28 13:50:00,25.9,26.05,25.9,26.04,221247.0,25.3623,25.5092,25.3623,25.4994,221247.0
2020-07-28 14:00:00,26.05,26.23,26.03,26.18,476888.0,25.5092,25.6854,25.4896,25.6365,476888.0
2020-07-28 14:10:00,26.18,26.27,26.14,26.25,602066.0,25.6365,25.7246,25.5973,25.705,602066.0
2020-07-28 14:20:00,26.25,26.25,26.14,26.21,320104.0,25.705,25.705,25.5973,25.6659,320104.0
2020-07-28 14:30:00,26.22,26.3,26.19,26.27,298143.0,25.6756,25.754,25.6463,25.7246,298143.0
2020-07-28 14:40:00,26.26,26.27,26.14,26.16,283452.0,25.7148,25.7246,25.5973,25.6169,283452.0
2020-07-28 14:50:00,26.15,26.24,26.12,26.19,212044.0,25.6071,25.6952,25.5777,25.6463,212044.0
2020-07-28 15:00:00,26.19,26.19,26.1,26.12,242971.0,25.6463,25.6463,25.5581,25.5777,242971.0
2020-07-28 15:10:00,26.12,26.15,26.06,26.14,242795.0,25.5777,25.6071,25.519,25.5973,242795.0
2020-07-28 15:20:00,26.14,26.14,26.06,26.07,213155.0,25.5973,25.5973,25.519,25.5288,213155.0
2020-07-28 15:30:00,26.07,26.1,25.98,26.02,420290.0,25.5288,25.5581,25.4406,25.4798,420290.0
2020-07-28 15:40:00,26.02,26.05,25.93,25.96,340810.0,25.4798,25.5092,25.3917,25.421,340810.0
2020-07-28 15:50:00,25.96,25.99,25.92,25.92,916757.0,25.421,25.4504,25.3819,25.3819,916757.0
2020-07-29 09:30:00,26.05,26.19,25.82,25.85,867925.0,25.5092,25.6463,25.2839,25.3133,867925.0
2020-07-29 09:40:00,25.86,25.98,25.77,25.9,522414.0,25.3231,25.4406,25.235,25.3623,522414.0
2020-07-29 09:50:00,25.91,26.0,25.78,25.81,440787.0,25.3721,25.4602,25.2448,25.2742,440787.0
2020-07-29 10:00:00,25.81,25.83,25.59,25.67,900996.0,25.2742,25.2937,25.0587,25.1371,900996.0
2020-07-29 10:10:00,25.67,25.71,25.6,25.61,616997.0,25.1371,25.1762,25.0685,25.0783,616997.0
2020-07-29 10:20:00,25.61,25.67,25.53,25.55,383515.0,25.0783,25.1371,25.0,25.0196,383515.0
2020-07-29 10:30:00,25.55,25.58,25.49,25.53,535353.0,25.0196,25.0489,24.9608,25.0,535353.0
2020-07-29 10:40:00,25.53,25.63,25.52,25.58,341695.0,25.0,25.0979,24.9902,25.0489,341695.0
2020-07-29 10:50:00,25.57,25.63,25.48,25.53,307509.0,25.0391,25.0979,24.951,25.0,307509.0
2020-07-29 11:00:00,25.54,25.57,25.4,25.45,428613.0,25.0098,25.0391,24.8727,24.9216,428613.0
2020-07-29 11:10:00,25.44,25.52,25.38,25.5,470581.0,24.9118,24.9902,24.8531,24.9706,470581.0
2020-07-29 11:20:00,25.5,25.52,25.41,25.46,297222.0,24.9706,24.9902,24.8825,24.9314,297222.0
2020-07-29 11:30:00,25.45,25.51,25.44,25.48,176963.0,24.9216,24.9804,24.9118,24.951,176963.0
2020-07-29 11:40:00,25.47,25.49,25.42,25.49,297594.0,24.9412,24.9608,24.8923,24.9608,297594.0
2020-07-29 11:50:00,25.49,25.57,25.48,25.55,347726.0,24.9608,25.0391,24.951,25.0196,347726.0
2020-07-29 12:00:00,25.55,25.72,25.54,25.69,325277.0,25.0196,25.186,25.0098,25.1566,325277.0
2020-07-29 12:10:00,25.68,25.74,25.64,25.73,242799.0,25.1469,25.2056,25.1077,25.1958,242799.0
2020-07-29 12:20:00,25.74,25.77,25.67,25.67,196233.0,25.2056,25.235,25.1371,25.1371,196233.0
2020-07-29 12:30:00,25.68,25.68,25.59,25.64,192180.0,25.1469,25.1469,25.0587,25.1077,192180.0
2020-07-29 12:40:00,25.64,25.72,25.63,25.66,162305.0,25.1077,25.186,25.0979,25.1273,162305.0
2020-07-29 12:50:00,25.66,25.67,25.54,25.56,268951.0,25.1273,25.1371,25.0098,25.0293,268951.0
2020-07-29 13:00:00,25.57,25.64,25.56,25.58,192825.0,25.0391,25.1077,25.0293,25.0489,192825.0
2020-07-29 13:10:00,25.57,25.63,25.57,25.58,197309.0,25.0391,25.0979,25.0391,25.0489,197309.0
2020-07-29 13:20:00,25.58,25.62,25.57,25.59,124015.0,25.0489,25.0881,25.0391,25.0587,124015.0
2020-07-29 13:30:00,25.6,25.62,25.56,25.58,117633.0,25.0685,25.0881,25.0293,25.0489,117633.0
2020-07-29 13:40:00,25.57,25.58,25.52,25.56,201450.0,25.0391,25.0489,24.9902,25.0293,201450.0
2020-07-29 13:50:00,25.56,25.67,25.55,25.64,381088.0,25.0293,25.1371,25.0196,25.1077,381088.0
2020-07-29 14:00:00,25.65,25.7,25.62,25.69,192393.0,25.1175,25.1664,25.0881,25.1566,192393.0
2020-07-29 14:10:00,25.69,25.73,25.63,25.7,186400.0,25.1566,25.1958,25.0979,25.1664,186400.0
2020-07-29 14:20:00,25.7,25.7,25.58,25.58,141726.0,25.1664,25.1664,25.0489,25.0489,141726.0
2020-07-29 14:30:00,25.58,25.6,25.53,25.56,223828.0,25.0489,25.0685,25.0,25.0293,223828.0
2020-07-29 14:40:00,25.56,25.6,25.51,25.58,211766.0,25.0293,25.0685,24.9804,25.0489,211766.0
2020-07-29 14:50:00,25.57,25.6,25.55,25.57,130673.0,25.0391,25.0685,25.0196,25.0391,130673.0
2020-07-29 15:00:00,25.57,25.61,25.55,25.6,231026.0,25.0391,25.0783,25.0196,25.0685,231026.0
2020-07-29 15:10:00,25.6,25.67,25.59,25.64,169490.0,25.0685,25.1371,25.0587,25.1077,169490.0
2020-07-29 15:20:00,25.65,25.69,25.6,25.64,220691.0,25.1175,25.1566,25.0685,25.1077,220691.0
2020-07-29 15:30:00,25.64,25.7,25.62,25.66,217589.0,25.1077,25.1664,25.0881,25.1273,217589.0
2020-07-29 15:40:00,25.66,25.71,25.63,25.71,262182.0,25.1273,25.1762,25.0979,25.1762,262182.0
2020-07-29 15:50:00,25.71,25.72,25.64,25.72,745322.0,25.1762,25.186,25.1077,25.186,745322.0
2020-07-30 09:30:00,25.25,25.37,25.12,25.25,1048877.0,24.7258,24.8433,24.5985,24.7258,1048877.0
2020-07-30 09:40:00,25.25,25.38,25.17,25.22,686746.0,24.7258,24.8531,24.6474,24.6964,686746.0
2020-07-30 09:50:00,25.21,25.21,25.05,25.06,677797.0,24.6866,24.6866,24.5299,24.5397,677797.0
2020-07-30 10:00:00,25.05,25.16,25.03,25.1,656948.0,24.5299,24.6376,24.5103,24.5789,656948.0
2020-07-30 10:10:00,25.11,25.22,25.08,25.19,513996.0,24.5887,24.6964,24.5593,24.667,513996.0
2020-07-30 10:20:00,25.18,25.2,25.09,25.14,402169.0,24.6572,24.6768,24.5691,24.6181,402169.0
2020-07-30 10:30:00,25.14,25.16,25.03,25.04,452214.0,24.6181,24.6376,24.5103,24.5201,452214.0
2020-07-30 10:40:00,25.04,25.07,24.82,24.83,921871.0,24.5201,24.5495,24.3047,24.3145,921871.0
2020-07-30 10:50:00,24.82,24.95,24.82,24.91,599277.0,24.3047,24.432,24.3047,24.3928,599277.0
2020-07-30 11:00:00,24.91,25.03,24.88,24.97,392895.0,24.3928,24.5103,24.3635,24.4516,392895.0
2020-07-30 11:10:00,24.98,25.15,24.97,25.1,354456.0,24.4614,24.6279,24.4516,24.5789,354456.0
2020-07-30 11:20:00,25.11,25.12,25.01,25.01,296874.0,24.5887,24.5985,24.4908,24.4908,296874.0
2020-07-30 11:30:00,25.02,25.04,24.9,25.01,348593.0,24.5006,24.5201,24.383,24.4908,348593.0
2020-07-30 11:40:00,25.0,25.04,24.96,24.98,203009.0,24.481,24.5201,24.4418,24.4614,203009.0
2020-07-30 11:50:00,24.98,25.05,24.97,25.02,207938.0,24.4614,24.5299,24.4516,24.5006,207938.0
2020-07-30 12:00:00,25.03,25.09,24.99,25.05,218817.0,24.5103,24.5691,24.4712,24.5299,218817.0
2020-07-30 12:10:00,25.05,25.12,25.0,25.1,255674.0,24.5299,24.5985,24.481,24.5789,255674.0
2020-07-30 12:20:00,25.1,25.11,25.05,25.07,153139.0,24.5789,24.5887,24.5299,24.5495,153139.0
2020-07-30 12:30:00,25.07,25.15,25.07,25.09,245641.0,24.5495,24.6279,24.5495,24.5691,245641.0
2020-07-30 12:40:00,25.09,25.09,25.01,25.04,146234.0,24.5691,24.5691,24.4908,24.5201,146234.0
2020-07-30 12:50:00,25.03,25.08,25.02,25.04,106660.0,24.5103,24.5593,24.5006,24.5201,106660.0
2020-07-30 13:00:00,25.05,25.15,25.03,25.13,215464.0,24.5299,24.6279,24.5103,24.6083,215464.0
2020-07-30 13:10:00,25.13,25.15,25.1,25.11,133558.0,24.6083,24.6279,24.5789,24.5887,133558.0
2020-07-30 13:20:00,25.11,25.12,25.05,25.07,155767.0,24.5887,24.5985,24.5299,24.5495,155767.0
2020-07-30 13:30:00,25.08,25.11,25.03,25.04,173983.0,24.5593,24.5887,24.5103,24.5201,173983.0
2020-07-30 13:40:00,25.04,25.05,24.97,25.0,261288.0,24.5201,24.5299,24.4516,24.481,261288.0
2020-07-30 13:50:00,25.0,25.04,24.99,25.0,181935.0,24.481,24.5201,24.4712,24.481,181935.0
2020-07-30 14:00:00,25.0,25.07,24.98,25.07,191734.0,24.481,24.5495,24.4614,24.5495,191734.0
2020-07-30 14:10:00,25.08,25.14,25.06,25.09,261933.0,24.5593,24.6181,24.5397,24.5691,261933.0
2020-07-30 14:20:00,25.09,25.11,25.04,25.05,179937.0,24.5691,24.5887,24.5201,24.5299,179937.0
2020-07-30 14:30:00,25.04,25.07,25.02,25.05,184699.0,24.5201,24.5495,24.5006,24.5299,184699.0
2020-07-30 14:40:00,25.06,25.08,25.0,25.02,132422.0,24.5397,24.5593,24.481,24.5006,132422.0
2020-07-30 14:50:00,25.02,25.02,24.95,24.98,297905.0,24.5006,24.5006,24.432,24.4614,297905.0
2020-07-30 15:00:00,24.99,25.02,24.98,24.98,205074.0,24.4712,24.5006,24.4614,24.4614,205074.0
2020-07-30 15:10:00,24.99,25.0,24.91,24.91,392850.0,24.4712,24.481,24.3928,24.3928,392850.0
2020-07-30 15:20:00,24.91,24.98,24.91,24.94,326977.0,24.3928,24.4614,24.3928,24.4222,326977.0
2020-07-30 15:30:00,24.94,24.99,24.9,24.91,462815.0,24.4222,24.4712,24.383,24.3928,462815.0
2020-07-30 15:40:00,24.92,24.93,24.89,24.92,574759.0,24.4026,24.4124,24.3733,24.4026,574759.0
2020-07-30 15:50:00,24.91,24.94,24.89,24.94,932551.0,24.3928,24.4222,24.3733,24.4222,932551.0
2020-07-31 09:30:00,24.8,25.01,24.7,24.73,1092052.0,24.2851,24.4908,24.1872,24.2166,1092052.0
2020-07-31 09:40:00,24.73,24.74,24.54,24.59,1018029.0,24.2166,24.2264,24.0305,24.0795,1018029.0
2020-07-31 09:50:00,24.6,24.68,24.53,24.59,757315.0,24.0893,24.1676,24.0207,24.0795,757315.0
2020-07-31 10:00:00,24.59,24.68,24.5,24.52,705858.0,24.0795,24.1676,23.9914,24.0109,705858.0
2020-07-31 10:10:00,24.52,24.66,24.47,24.56,725387.0,24.0109,24.148,23.962,24.0501,725387.0
2020-07-31 10:20:00,24.55,24.62,24.42,24.44,509912.0,24.0403,24.1089,23.913,23.9326,509912.0
2020-07-31 10:30:00,24.43,24.52,24.42,24.47,405190.0,23.9228,24.0109,23.913,23.962,405190.0
2020-07-31 10:40:00,24.47,24.49,24.44,24.48,364548.0,23.962,23.9816,23.9326,23.9718,364548.0
2020-07-31 10:50:00,24.49,24.59,24.47,24.58,243960.0,23.9816,24.0795,23.962,24.0697,243960.0
2020-07-31 11:00:00,24.58,24.69,24.55,24.67,472949.0,24.0697,24.1774,24.0403,24.1578,472949.0
2020-07-31 11:10:00,24.67,24.69,24.61,24.66,355046.0,24.1578,24.1774,24.0991,24.148,355046.0
2020-07-31 11:20:00,24.66,24.74,24.65,24.67,207192.0,24.148,24.2264,24.1382,24.1578,207192.0
2020-07-31 11:30:00,24.68,24.71,24.62,24.7,287683.0,24.1676,24.197,24.1089,24.1872,287683.0
2020-07-31 11:40:00,24.7,24.74,24.66,24.69,235054.0,24.1872,24.2264,24.148,24.1774,235054.0
2020-07-31 11:50:00,24.7,24.72,24.67,24.67,161453.0,24.1872,24.2068,24.1578,24.1578,161453.0
2020-07-31 12:00:00,24.68,24.69,24.62,24.63,268272.0,24.1676,24.1774,24.1089,24.1187,268272.0
2020-07-31 12:10:00,24.63,24.66,24.53,24.56,359372.0,24.1187,24.148,24.0207,24.0501,359372.0
2020-07-31 12:20:00,24.55,24.6,24.54,24.6,184784.0,24.0403,24.0893,24.0305,24.0893,184784.0
2020-07-31 12:30:00,24.59,24.59,24.5,24.53,222089.0,24.0795,24.0795,23.9914,24.0207,222089.0
2020-07-31 12:40:00,24.54,24.54,24.45,24.47,219865.0,24.0305,24.0305,23.9424,23.962,219865.0
2020-07-31 12:50:00,24.48,24.54,24.48,24.54,242553.0,23.9718,24.0305,23.9718,24.0305,242553.0
2020-07-31 13:00:00,24.53,24.6,24.51,24.57,254799.0,24.0207,24.0893,24.0011,24.0599,254799.0
2020-07-31 13:10:00,24.57,24.61,24.57,24.6,130134.0,24.0599,24.0991,24.0599,24.0893,130134.0
2020-07-31 13:20:00,24.6,24.72,24.59,24.71,199240.0,24.0893,24.2068,24.0795,24.197,199240.0
2020-07-31 13:30:00,24.72,24.76,24.7,24.71,214506.0,24.2068,24.246,24.1872,24.197,214506.0
2020-07-31 13:40:00,24.71,24.77,24.68,24.74,194760.0,24.197,24.2557,24.1676,24.2264,194760.0
2020-07-31 13:50:00,24.74,24.78,24.71,24.76,196978.0,24.2264,24.2655,24.197,24.246,196978.0
2020-07-31 14:00:00,24.76,24.88,24.75,24.81,218879.0,24.246,24.3635,24.2362,24.2949,218879.0
2020-07-31 14:10:00,24.8,24.88,24.8,24.85,172770.0,24.2851,24.3635,24.2851,24.3341,172770.0
2020-07-31 14:20:00,24.84,24.86,24.8,24.84,142470.0,24.3243,24.3439,24.2851,24.3243,142470.0
2020-07-31 14:30:00,24.84,24.94,24.83,24.91,334020.0,24.3243,24.4222,24.3145,24.3928,334020.0
2020-07-31 14:40:00,24.91,24.97,24.89,24.92,223207.0,24.3928,24.4516,24.3733,24.4026,223207.0
2020-07-31 14:50:00,24.91,24.98,24.9,24.98,217526.0,24.3928,24.4614,24.383,24.4614,217526.0
2020-07-31 15:00:00,24.98,24.99,24.9,24.93,259568.0,24.4614,24.4712,24.383,24.4124,259568.0
2020-07-31 15:10:00,24.93,24.93,24.78,24.85,530219.0,24.4124,24.4124,24.2655,24.3341,530219.0
2020-07-31 15:20:00,24.85,24.88,24.79,24.81,267142.0,24.3341,24.3635,24.2753,24.2949,267142.0
2020-07-31 15:30:00,24.8,24.9,24.8,24.84,489885.0,24.2851,24.383,24.2851,24.3243,489885.0
2020-07-31 15:40:00,24.84,24.99,24.81,24.97,1077949.0,24.3243,24.4712,24.2949,24.4516,1077949.0
2020-07-31 15:50:00,24.97,24.99,24.91,24.98,1002456.0,24.4516,24.4712,24.3928,24.4614,1002456.0
2020-08-03 09:30:00,24.85,24.9,24.51,24.56,1058719.0,24.3341,24.383,24.0011,24.0501,1058719.0
2020-08-03 09:40:00,24.57,24.58,24.38,24.55,916671.0,24.0599,24.0697,23.8738,24.0403,916671.0
2020-08-03 09:50:00,24.55,24.63,24.41,24.49,584577.0,24.0403,24.1187,23.9032,23.9816,584577.0
2020-08-03 10:00:00,24.5,24.67,24.48,24.61,513592.0,23.9914,24.1578,23.9718,24.0991,513592.0
2020-08-03 10:10:00,24.61,24.69,24.57,24.62,387522.0,24.0991,24.1774,24.0599,24.1089,387522.0
2020-08-03 10:20:00,24.63,24.72,24.57,24.67,326537.0,24.1187,24.2068,24.0599,24.1578,326537.0
2020-08-03 10:30:00,24.66,24.91,24.65,24.89,495491.0,24.148,24.3928,24.1382,24.3733,495491.0
2020-08-03 10:40:00,24.9,24.98,24.76,24.78,555492.0,24.383,24.4614,24.246,24.2655,555492.0
2020-08-03 10:50:00,24.78,24.85,24.67,24.72,363536.0,24.2655,24.3341,24.1578,24.2068,363536.0
2020-08-03 11:00:00,24.71,24.78,24.66,24.7,399707.0,24.197,24.2655,24.148,24.1872,399707.0
2020-08-03 11:10:00,24.71,24.86,24.65,24.86,317739.0,24.197,24.3439,24.1382,24.3439,317739.0
2020-08-03 11:20:00,24.87,25.1,24.86,25.09,763689.0,24.3537,24.5789,24.3439,24.5691,763689.0
2020-08-03 11:30:00,25.09,25.29,25.05,25.28,705033.0,24.5691,24.765,24.5299,24.7552,705033.0
2020-08-03 11:40:00,25.29,25.38,25.16,25.18,663082.0,24.765,24.8531,24.6376,24.6572,663082.0
2020-08-03 11:50:00,25.18,25.32,25.14,25.2,398089.0,24.6572,24.7943,24.6181,24.6768,398089.0
2020-08-03 12:00:00,25.21,25.3,25.2,25.26,223366.0,24.6866,24.7747,24.6768,24.7356,223366.0
2020-08-03 12:10:00,25.26,25.35,25.25,25.29,270090.0,24.7356,24.8237,24.7258,24.765,270090.0
2020-08-03 12:20:00,25.29,25.32,25.22,25.28,212727.0,24.765,24.7943,24.6964,24.7552,212727.0
2020-08-03 12:30:00,25.27,25.33,25.25,25.32,138825.0,24.7454,24.8041,24.7258,24.7943,138825.0
2020-08-03 12:40:00,25.32,25.41,25.3,25.4,196479.0,24.7943,24.8825,24.7747,24.8727,196479.0
2020-08-03 12:50:00,25.41,25.48,25.37,25.42,290958.0,24.8825,24.951,24.8433,24.8923,290958.0
2020-08-03 13:00:00,25.43,25.43,25.3,25.3,244317.0,24.902,24.902,24.7747,24.7747,244317.0
2020-08-03 13:10:00,25.3,25.31,25.18,25.21,329280.0,24.7747,24.7845,24.6572,24.6866,329280.0
2020-08-03 13:20:00,25.21,25.24,25.19,25.21,156947.0,24.6866,24.716,24.667,24.6866,156947.0
2020-08-03 13:30:00,25.21,25.3,25.21,25.3,239312.0,24.6866,24.7747,24.6866,24.7747,239312.0
2020-08-03 13:40:00,25.29,25.3,25.17,25.21,241307.0,24.765,24.7747,24.6474,24.6866,241307.0
2020-08-03 13:50:00,25.21,25.32,25.2,25.31,141036.0,24.6866,24.7943,24.6768,24.7845,141036.0
2020-08-03 14:00:00,25.31,25.35,25.22,25.34,261897.0,24.7845,24.8237,24.6964,24.8139,261897.0
2020-08-03 14:10:00,25.35,25.38,25.29,25.33,205407.0,24.8237,24.8531,24.765,24.8041,205407.0
2020-08-03 14:20:00,25.32,25.39,25.32,25.39,190736.0,24.7943,24.8629,24.7943,24.8629,190736.0
2020-08-03 14:30:00,25.38,25.41,25.3,25.4,178568.0,24.8531,24.8825,24.7747,24.8727,178568.0
2020-08-03 14:40:00,25.41,25.47,25.37,25.41,183473.0,24.8825,24.9412,24.8433,24.8825,183473.0
2020-08-03 14:50:00,25.4,25.47,25.37,25.46,247991.0,24.8727,24.9412,24.8433,24.9314,247991.0
2020-08-03 15:00:00,25.46,25.48,25.39,25.48,217350.0,24.9314,24.951,24.8629,24.951,217350.0
2020-08-03 15:10:00,25.47,25.48,25.38,25.4,268902.0,24.9412,24.951,24.8531,24.8727,268902.0
2020-08-03 15:20:00,25.4,25.42,25.26,25.28,332474.0,24.8727,24.8923,24.7356,24.7552,332474.0
2020-08-03 15:30:00,25.27,25.31,25.21,25.23,348413.0,24.7454,24.7845,24.6866,24.7062,348413.0
2020-08-03 15:40:00,25.23,25.26,25.19,25.2,310497.0,24.7062,24.7356,24.667,24.6768,310497.0
2020-08-03 15:50:00,25.19,25.24,25.16,25.21,614610.0,24.667,24.716,24.6376,24.6866,614610.0
2020-08-04 09:30:00,25.45,25.79,25.31,25.6,1223106.0,24.9216,25.2546,24.7845,25.0685,1223106.0
2020-08-04 09:40:00,25.61,25.84,25.54,25.77,877151.0,25.0783,25.3035,25.0098,25.235,877151.0
2020-08-04 09:50:00,25.77,26.2,25.77,26.17,1265769.0,25.235,25.6561,25.235,25.6267,1265769.0
2020-08-04 10:00:00,26.17,26.22,26.04,26.12,975285.0,25.6267,25.6756,25.4994,25.5777,975285.0
2020-08-04 10:10:00,26.11,26.16,25.97,26.11,728867.0,25.5679,25.6169,25.4308,25.5679,728867.0
2020-08-04 10:20:00,26.1,26.1,25.86,25.87,546396.0,25.5581,25.5581,25.3231,25.3329,546396.0
2020-08-04 10:30:00,25.87,25.88,25.7,25.81,746164.0,25.3329,25.3427,25.1664,25.2742,746164.0
2020-08-04 10:40:00,25.81,25.91,25.75,25.82,430156.0,25.2742,25.3721,25.2154,25.2839,430156.0
2020-08-04 10:50:00,25.82,25.93,25.78,25.83,273700.0,25.2839,25.3917,25.2448,25.2937,273700.0
2020-08-04 11:00:00,25.83,26.0,25.79,25.95,324026.0,25.2937,25.4602,25.2546,25.4112,324026.0
2020-08-04 11:10:00,25.94,25.99,25.88,25.93,301045.0,25.4015,25.4504,25.3427,25.3917,301045.0
2020-08-04 11:20:00,25.92,26.08,25.91,25.98,321324.0,25.3819,25.5385,25.3721,25.4406,321324.0
2020-08-04 11:30:00,25.99,26.05,25.89,26.04,457179.0,25.4504,25.5092,25.3525,25.4994,457179.0
2020-08-04 11:40:00,26.05,26.13,26.03,26.07,369477.0,25.5092,25.5875,25.4896,25.5288,369477.0
2020-08-04 11:50:00,26.08,26.11,26.01,26.02,271005.0,25.5385,25.5679,25.47,25.4798,271005.0
2020-08-04 12:00:00,26.02,26.02,25.89,25.91,283239.0,25.4798,25.4798,25.3525,25.3721,283239.0
2020-08-04 12:10:00,25.92,25.93,25.77,25.87,306119.0,25.3819,25.3917,25.235,25.3329,306119.0
2020-08-04 12:20:00,25.87,25.91,25.84,25.87,161863.0,25.3329,25.3721,25.3035,25.3329,161863.0
2020-08-04 12:30:00,25.87,25.97,25.86,25.95,148274.0,25.3329,25.4308,25.3231,25.4112,148274.0
2020-08-04 12:40:00,25.96,26.01,25.9,25.97,217631.0,25.421,25.47,25.3623,25.4308,217631.0
2020-08-04 12:50:00,25.96,26.02,25.94,26.01,237655.0,25.421,25.4798,25.4015,25.47,237655.0
2020-08-04 13:00:00,26.01,26.02,25.91,25.92,139625.0,25.47,25.4798,25.3721,25.3819,139625.0
2020-08-04 13:10:00,25.93,26.0,25.92,26.0,155531.0,25.3917,25.4602,25.3819,25.4602,155531.0
2020-08-04 13:20:00,26.0,26.02,25.88,25.9,161183.0,25.4602,25.4798,25.3427,25.3623,161183.0
2020-08-04 13:30:00,25.9,25.9,25.83,25.87,159213.0,25.3623,25.3623,25.2937,25.3329,159213.0
2020-08-04 13:40:00,25.87,25.88,25.82,25.86,181670.0,25.3329,25.3427,25.2839,25.3231,181670.0
2020-08-04 13:50:00,25.86,25.86,25.75,25.77,200030.0,25.3231,25.3231,25.2154,25.235,200030.0
2020-08-04 14:00:00,25.77,25.84,25.72,25.72,218711.0,25.235,25.3035,25.186,25.186,218711.0
2020-08-04 14:10:00,25.72,25.78,25.66,25.73,487280.0,25.186,25.2448,25.1273,25.1958,487280.0
2020-08-04 14:20:00,25.73,25.75,25.68,25.72,241323.0,25.1958,25.2154,25.1469,25.186,241323.0
2020-08-04 14:30:00,25.73,25.73,25.65,25.66,269258.0,25.1958,25.1958,25.1175,25.1273,269258.0
2020-08-04 14:40:00,25.67,25.73,25.65,25.71,202666.0,25.1371,25.1958,25.1175,25.1762,202666.0
2020-08-04 14:50:00,25.71,25.84,25.7,25.83,387275.0,25.1762,25.3035,25.1664,25.2937,387275.0
2020-08-04 15:00:00,25.84,25.85,25.74,25.76,225865.0,25.3035,25.3133,25.2056,25.2252,225865.0
2020-08-04 15:10:00,25.76,25.79,25.72,25.77,143997.0,25.2252,25.2546,25.186,25.235,143997.0
2020-08-04 15:20:00,25.77,25.79,25.76,25.78,194716.0,25.235,25.2546,25.2252,25.2448,194716.0
2020-08-04 15:30:00,25.78,25.78,25.67,25.68,441988.0,25.2448,25.2448,25.1371,25.1469,441988.0
2020-08-04 15:40:00,25.68,25.69,25.61,25.66,376139.0,25.1469,25.1566,25.0783,25.1273,376139.0
2020-08-04 15:50:00,25.65,25.69,25.62,25.67,613007.0,25.1175,25.1566,25.0881,25.1371,613007.0
2020-08-05 09:30:00,26.22,26.22,25.87,26.05,1359978.0,25.6756,25.6756,25.3329,25.5092,1359978.0
2020-08-05 09:40:00,26.05,26.06,25.83,25.85,597979.0,25.5092,25.519,25.2937,25.3133,597979.0
2020-08-05 09:50:00,25.85,25.95,25.75,25.9,694510.0,25.3133,25.4112,25.2154,25.3623,694510.0
2020-08-05 10:00:00,25.89,26.07,25.89,26.03,456455.0,25.3525,25.5288,25.3525,25.4896,456455.0
2020-08-05 10:10:00,26.02,26.09,25.84,25.86,398854.0,25.4798,25.5483,25.3035,25.3231,398854.0
2020-08-05 10:20:00,25.85,25.96,25.83,25.88,261529.0,25.3133,25.421,25.2937,25.3427,261529.0
2020-08-05 10:30:00,25.89,25.96,25.85,25.87,409426.0,25.3525,25.421,25.3133,25.3329,409426.0
2020-08-05 10:40:00,25.87,26.02,25.86,26.02,350930.0,25.3329,25.4798,25.3231,25.4798,350930.0
2020-08-05 10:50:00,26.02,26.04,25.86,25.91,353594.0,25.4798,25.4994,25.3231,25.3721,353594.0
2020-08-05 11:00:00,25.91,25.93,25.83,25.88,327567.0,25.3721,25.3917,25.2937,25.3427,327567.0
2020-08-05 11:10:00,25.88,25.89,25.8,25.86,268353.0,25.3427,25.3525,25.2644,25.3231,268353.0
2020-08-05 11:20:00,25.85,25.95,25.81,25.93,286845.0,25.3133,25.4112,25.2742,25.3917,286845.0
2020-08-05 11:30:00,25.94,26.06,25.92,26.04,539202.0,25.4015,25.519,25.3819,25.4994,539202.0
2020-08-05 11:40:00,26.03,26.13,26.01,26.09,400750.0,25.4896,25.5875,25.47,25.5483,400750.0
2020-08-05 11:50:00,26.09,26.09,25.99,26.03,380682.0,25.5483,25.5483,25.4504,25.4896,380682.0
2020-08-05 12:00:00,26.04,26.09,26.0,26.05,192480.0,25.4994,25.5483,25.4602,25.5092,192480.0
2020-08-05 12:10:00,26.04,26.12,26.01,26.04,267812.0,25.4994,25.5777,25.47,25.4994,267812.0
2020-08-05 12:20:00,26.04,26.05,25.99,26.02,242748.0,25.4994,25.5092,25.4504,25.4798,242748.0
2020-08-05 12:30:00,26.02,26.07,25.99,26.06,229973.0,25.4798,25.5288,25.4504,25.519,229973.0
2020-08-05 12:40:00,26.05,26.06,25.99,26.05,283485.0,25.5092,25.519,25.4504,25.5092,283485.0
2020-08-05 12:50:00,26.05,26.07,25.99,26.01,209076.0,25.5092,25.5288,25.4504,25.47,209076.0
2020-08-05 13:00:00,26.01,26.01,25.9,25.92,293165.0,25.47,25.47,25.3623,25.3819,293165.0
2020-08-05 13:10:00,25.93,25.94,25.88,25.94,164224.0,25.3917,25.4015,25.3427,25.4015,164224.0
2020-08-05 13:20:00,25.94,25.99,25.92,25.98,180966.0,25.4015,25.4504,25.3819,25.4406,180966.0
2020-08-05 13:30:00,25.97,25.99,25.9,25.91,141172.0,25.4308,25.4504,25.3623,25.3721,141172.0
2020-08-05 13:40:00,25.92,25.99,25.91,25.98,139308.0,25.3819,25.4504,25.3721,25.4406,139308.0
2020-08-05 13:50:00,25.97,25.99,25.95,25.96,98798.0,25.4308,25.4504,25.4112,25.421,98798.0
2020-08-05 14:00:00,25.96,25.99,25.92,25.93,107018.0,25.421,25.4504,25.3819,25.3917,107018.0
2020-08-05 14:10:00,25.93,26.23,25.92,26.06,1258654.0,25.3917,25.6854,25.3819,25.519,1258654.0
2020-08-05 14:20:00,26.07,26.17,25.96,26.16,947449.0,25.5288,25.6267,25.421,25.6169,947449.0
2020-08-05 14:30:00,26.16,26.22,26.11,26.19,847251.0,25.6169,25.6756,25.5679,25.6463,847251.0
2020-08-05 14:40:00,26.2,26.33,26.12,26.3,979207.0,25.6561,25.7834,25.5777,25.754,979207.0
2020-08-05 14:50:00,26.3,26.69,26.28,26.62,2102799.0,25.754,26.1359,25.7344,26.0673,2102799.0
2020-08-05 15:00:00,26.61,27.04,26.6,26.87,2154443.0,26.0575,26.4786,26.0478,26.3121,2154443.0
2020-08-05 15:10:00,26.87,26.87,26.65,26.79,1505511.0,26.3121,26.3121,26.0967,26.2338,1505511.0
2020-08-05 15:20:00,26.79,26.8,26.61,26.64,1155865.0,26.2338,26.2436,26.0575,26.0869,1155865.0
2020-08-05 15:30:00,26.64,26.67,26.47,26.47,1201336.0,26.0869,26.1163,25.9205,25.9205,1201336.0
2020-08-05 15:40:00,26.46,26.49,26.38,26.45,1011032.0,25.9107,25.94,25.8323,25.9009,1011032.0
2020-08-05 15:50:00,26.44,26.6,26.43,26.5,1446040.0,25.8911,26.0478,25.8813,25.9498,1446040.0
2020-08-06 09:30:00,26.9,26.91,26.22,26.26,3051913.0,26.3415,26.3513,25.6756,25.7148,3051913.0
2020-08-06 09:40:00,26.27,26.44,26.13,26.42,1520560.0,25.7246,25.8911,25.5875,25.8715,1520560.0
2020-08-06 09:50:00,26.41,26.56,26.29,26.56,812290.0,25.8617,26.0086,25.7442,26.0086,812290.0
2020-08-06 10:00:00,26.56,26.97,26.51,26.95,1510379.0,26.0086,26.4101,25.9596,26.3905,1510379.0
2020-08-06 10:10:00,26.95,27.06,26.83,26.9,960018.0,26.3905,26.4982,26.273,26.3415,960018.0
2020-08-06 10:20:00,26.9,26.93,26.76,26.83,1004022.0,26.3415,26.3709,26.2044,26.273,1004022.0
2020-08-06 10:30:00,26.85,27.3,26.79,27.05,1507192.0,26.2926,26.7332,26.2338,26.4884,1507192.0
2020-08-06 10:40:00,27.05,27.14,26.9,27.07,680631.0,26.4884,26.5765,26.3415,26.508,680631.0
2020-08-06 10:50:00,27.06,27.08,26.86,26.89,535216.0,26.4982,26.5178,26.3024,26.3317,535216.0
2020-08-06 11:00:00,26.89,26.9,26.76,26.85,433671.0,26.3317,26.3415,26.2044,26.2926,433671.0
2020-08-06 11:10:00,26.85,27.02,26.85,26.86,458751.0,26.2926,26.459,26.2926,26.3024,458751.0
2020-08-06 11:20:00,26.86,26.89,26.72,26.77,438535.0,26.3024,26.3317,26.1653,26.2142,438535.0
2020-08-06 11:30:00,26.76,26.83,26.66,26.7,372892.0,26.2044,26.273,26.1065,26.1457,372892.0
2020-08-06 11:40:00,26.71,26.76,26.59,26.74,361847.0,26.1555,26.2044,26.038,26.1848,361847.0
2020-08-06 11:50:00,26.75,26.76,26.67,26.75,182743.0,26.1946,26.2044,26.1163,26.1946,182743.0
2020-08-06 12:00:00,26.75,26.77,26.61,26.63,232982.0,26.1946,26.2142,26.0575,26.0771,232982.0
2020-08-06 12:10:00,26.64,26.74,26.63,26.66,223334.0,26.0869,26.1848,26.0771,26.1065,223334.0
2020-08-06 12:20:00,26.67,26.68,26.57,26.67,251809.0,26.1163,26.1261,26.0184,26.1163,251809.0
2020-08-06 12:30:00,26.66,26.76,26.63,26.75,234146.0,26.1065,26.2044,26.0771,26.1946,234146.0
2020-08-06 12:40:00,26.75,26.77,26.66,26.72,302935.0,26.1946,26.2142,26.1065,26.1653,302935.0
2020-08-06 12:50:00,26.71,26.74,26.6,26.63,267062.0,26.1555,26.1848,26.0478,26.0771,267062.0
2020-08-06 13:00:00,26.64,26.68,26.56,26.58,237161.0,26.0869,26.1261,26.0086,26.0282,237161.0
2020-08-06 13:10:00,26.58,26.6,26.48,26.5,184850.0,26.0282,26.0478,25.9302,25.9498,184850.0
2020-08-06 13:20:00,26.5,26.57,26.47,26.53,179658.0,25.9498,26.0184,25.9205,25.9792,179658.0
2020-08-06 13:30:00,26.52,26.53,26.41,26.43,166857.0,25.9694,25.9792,25.8617,25.8813,166857.0
2020-08-06 13:40:00,26.43,26.55,26.42,26.5,182569.0,25.8813,25.9988,25.8715,25.9498,182569.0
2020-08-06 13:50:00,26.5,26.63,26.43,26.62,455683.0,25.9498,26.0771,25.8813,26.0673,455683.0
2020-08-06 14:00:00,26.62,27.24,26.61,27.02,2919173.0,26.0673,26.6745,26.0575,26.459,2919173.0
2020-08-06 14:10:00,27.03,27.14,26.83,27.03,1096926.0,26.4688,26.5765,26.273,26.4688,1096926.0
2020-08-06 14:20:00,27.03,27.14,26.94,26.97,678504.0,26.4688,26.5765,26.3807,26.4101,678504.0
2020-08-06 14:30:00,26.96,27.13,26.95,27.06,469917.0,26.4003,26.5667,26.3905,26.4982,469917.0
2020-08-06 14:40:00,27.06,27.12,26.96,26.99,428289.0,26.4982,26.557,26.4003,26.4297,428289.0
2020-08-06 14:50:00,27.0,27.02,26.86,26.89,460678.0,26.4394,26.459,26.3024,26.3317,460678.0
2020-08-06 15:00:00,26.89,27.01,26.89,27.0,414995.0,26.3317,26.4492,26.3317,26.4394,414995.0
2020-08-06 15:10:00,26.99,27.02,26.92,27.0,441590.0,26.4297,26.459,26.3611,26.4394,441590.0
2020-08-06 15:20:00,27.0,27.0,26.88,26.94,385094.0,26.4394,26.4394,26.3219,26.3807,385094.0
2020-08-06 15:30:00,26.95,26.99,26.91,26.96,285249.0,26.3905,26.4297,26.3513,26.4003,285249.0
2020-08-06 15:40:00,26.96,26.98,26.93,26.94,468881.0,26.4003,26.4199,26.3709,26.3807,468881.0
2020-08-06 15:50:00,26.95,27.15,26.93,27.08,1455505.0,26.3905,26.5863,26.3709,26.5178,1455505.0
2020-08-07 09:30:00,26.7,26.93,26.57,26.59,1013644.0,26.1457,26.3709,26.0184,26.038,1013644.0
2020-08-07 09:40:00,26.58,26.7,26.46,26.7,648840.0,26.0282,26.1457,25.9107,26.1457,648840.0
2020-08-07 09:50:00,26.7,26.78,26.64,26.7,341591.0,26.1457,26.224,26.0869,26.1457,341591.0
2020-08-07 10:00:00,26.7,26.84,26.64,26.74,336092.0,26.1457,26.2828,26.0869,26.1848,336092.0
2020-08-07 10:10:00,26.73,26.88,26.73,26.8,303994.0,26.1751,26.3219,26.1751,26.2436,303994.0
2020-08-07 10:20:00,26.8,26.83,26.7,26.81,280448.0,26.2436,26.273,26.1457,26.2534,280448.0
2020-08-07 10:30:00,26.81,26.96,26.8,26.92,293481.0,26.2534,26.4003,26.2436,26.3611,293481.0
2020-08-07 10:40:00,26.92,26.97,26.82,26.84,238426.0,26.3611,26.4101,26.2632,26.2828,238426.0
2020-08-07 10:50:00,26.84,26.97,26.82,26.93,312312.0,26.2828,26.4101,26.2632,26.3709,312312.0
2020-08-07 11:00:00,26.93,27.06,26.91,27.02,315760.0,26.3709,26.4982,26.3513,26.459,315760.0
2020-08-07 11:10:00,27.02,27.08,26.95,27.02,301831.0,26.459,26.5178,26.3905,26.459,301831.0
2020-08-07 11:20:00,27.01,27.04,26.91,26.92,252864.0,26.4492,26.4786,26.3513,26.3611,252864.0
2020-08-07 11:30:00,26.92,26.93,26.82,26.86,271741.0,26.3611,26.3709,26.2632,26.3024,271741.0
2020-08-07 11:40:00,26.85,26.93,26.82,26.83,203383.0,26.2926,26.3709,26.2632,26.273,203383.0
2020-08-07 11:50:00,26.84,26.85,26.76,26.78,235522.0,26.2828,26.2926,26.2044,26.224,235522.0
2020-08-07 12:00:00,26.77,26.89,26.74,26.8,341286.0,26.2142,26.3317,26.1848,26.2436,341286.0
2020-08-07 12:10:00,26.81,26.94,26.8,26.9,219473.0,26.2534,26.3807,26.2436,26.3415,219473.0
2020-08-07 12:20:00,26.89,27.07,26.89,27.07,402967.0,26.3317,26.508,26.3317,26.508,402967.0
2020-08-07 12:30:00,27.07,27.08,26.94,26.97,407229.0,26.508,26.5178,26.3807,26.4101,407229.0
2020-08-07 12:40:00,26.97,27.02,26.93,27.01,235973.0,26.4101,26.459,26.3709,26.4492,235973.0
2020-08-07 12:50:00,27.0,27.05,26.9,26.94,273511.0,26.4394,26.4884,26.3415,26.3807,273511.0
2020-08-07 13:00:00,26.94,26.98,26.9,26.93,201140.0,26.3807,26.4199,26.3415,26.3709,201140.0
2020-08-07 13:10:00,26.94,27.03,26.91,27.0,339868.0,26.3807,26.4688,26.3513,26.4394,339868.0
2020-08-07 13:20:00,27.0,27.02,26.96,26.99,179682.0,26.4394,26.459,26.4003,26.4297,179682.0
2020-08-07 13:30:00,27.0,27.03,26.91,27.02,331444.0,26.4394,26.4688,26.3513,26.459,331444.0
2020-08-07 13:40:00,27.03,27.05,26.96,27.01,293554.0,26.4688,26.4884,26.4003,26.4492,293554.0
2020-08-07 13:50:00,27.02,27.05,26.98,27.0,112231.0,26.459,26.4884,26.4199,26.4394,112231.0
2020-08-07 14:00:00,26.99,27.05,26.97,27.02,185139.0,26.4297,26.4884,26.4101,26.459,185139.0
2020-08-07 14:10:00,27.02,27.09,27.0,27.03,255811.0,26.459,26.5276,26.4394,26.4688,255811.0
2020-08-07 14:20:00,27.03,27.09,27.01,27.05,240375.0,26.4688,26.5276,26.4492,26.4884,240375.0
2020-08-07 14:30:00,27.05,27.06,26.97,27.05,374007.0,26.4884,26.4982,26.4101,26.4884,374007.0
2020-08-07 14:40:00,27.05,27.08,26.99,27.02,338679.0,26.4884,26.5178,26.4297,26.459,338679.0
2020-08-07 14:50:00,27.03,27.05,27.0,27.04,124395.0,26.4688,26.4884,26.4394,26.4786,124395.0
2020-08-07 15:00:00,27.05,27.09,27.01,27.04,281019.0,26.4884,26.5276,26.4492,26.4786,281019.0
2020-08-07 15:10:00,27.05,27.12,27.02,27.1,686023.0,26.4884,26.557,26.459,26.5374,686023.0
2020-08-07 15:20:00,27.11,27.2,27.06,27.07,436118.0,26.5472,26.6353,26.4982,26.508,436118.0
2020-08-07 15:30:00,27.07,27.1,27.03,27.06,295539.0,26.508,26.5374,26.4688,26.4982,295539.0
2020-08-07 15:40:00,27.05,27.15,27.04,27.12,481233.0,26.4884,26.5863,26.4786,26.557,481233.0
2020-08-07 15:50:00,27.13,27.18,27.08,27.18,824145.0,26.5667,26.6157,26.5178,26.6157,824145.0
2020-08-10 09:30:00,27.47,27.82,27.37,27.41,2122093.0,26.8997,27.2424,26.8018,26.8409,2122093.0
2020-08-10 09:40:00,27.41,27.74,27.38,27.7,892719.0,26.8409,27.1641,26.8116,27.1249,892719.0
2020-08-10 09:50:00,27.71,28.02,27.67,27.98,1202975.0,27.1347,27.4383,27.0955,27.3991,1202975.0
2020-08-10 10:00:00,27.99,28.06,27.84,27.94,1115284.0,27.4089,27.4774,27.262,27.3599,1115284.0
2020-08-10 10:10:00,27.94,28.32,27.94,28.32,1307886.0,27.3599,27.732,27.3599,27.732,1307886.0
2020-08-10 10:20:00,28.32,28.52,28.21,28.48,1288392.0,27.732,27.9279,27.6243,27.8887,1288392.0
2020-08-10 10:30:00,28.48,28.76,28.41,28.75,1116669.0,27.8887,28.1629,27.8202,28.1531,1116669.0
2020-08-10 10:40:00,28.76,28.82,28.59,28.61,1141224.0,28.1629,28.2217,27.9964,28.016,1141224.0
2020-08-10 10:50:00,28.59,28.61,28.25,28.25,1599395.0,27.9964,28.016,27.6635,27.6635,1599395.0
2020-08-10 11:00:00,28.25,28.62,28.22,28.59,1128651.0,27.6635,28.0258,27.6341,27.9964,1128651.0
2020-08-10 11:10:00,28.6,28.7,28.53,28.69,608219.0,28.0062,28.1042,27.9377,28.0944,608219.0
2020-08-10 11:20:00,28.7,28.92,28.66,28.91,1031405.0,28.1042,28.3196,28.065,28.3098,1031405.0
2020-08-10 11:30:00,28.92,29.1,28.88,28.95,1363613.0,28.3196,28.4959,28.2804,28.349,1363613.0
2020-08-10 11:40:00,28.96,29.14,28.95,29.03,786522.0,28.3588,28.535,28.349,28.4273,786522.0
2020-08-10 11:50:00,29.03,29.24,28.94,29.2,894051.0,28.4273,28.6329,28.3392,28.5938,894051.0
2020-08-10 12:00:00,29.2,29.21,28.95,28.99,952083.0,28.5938,28.6036,28.349,28.3881,952083.0
2020-08-10 12:10:00,28.99,29.12,28.96,28.99,468625.0,28.3881,28.5154,28.3588,28.3881,468625.0
2020-08-10 12:20:00,28.99,29.07,28.89,28.93,573020.0,28.3881,28.4665,28.2902,28.3294,573020.0
2020-08-10 12:30:00,28.92,28.95,28.85,28.92,479363.0,28.3196,28.349,28.251,28.3196,479363.0
2020-08-10 12:40:00,28.92,29.04,28.91,28.93,684995.0,28.3196,28.4371,28.3098,28.3294,684995.0
2020-08-10 12:50:00,28.92,29.07,28.91,29.01,804756.0,28.3196,28.4665,28.3098,28.4077,804756.0
2020-08-10 13:00:00,29.0,29.15,28.98,29.05,622961.0,28.3979,28.5448,28.3783,28.4469,622961.0
2020-08-10 13:10:00,29.05,29.1,28.92,28.94,453620.0,28.4469,28.4959,28.3196,28.3392,453620.0
2020-08-10 13:20:00,28.95,28.96,28.81,28.9,470614.0,28.349,28.3588,28.2119,28.3,470614.0
2020-08-10 13:30:00,28.9,29.08,28.88,29.08,392032.0,28.3,28.4763,28.2804,28.4763,392032.0
2020-08-10 13:40:00,29.08,29.11,29.0,29.03,330921.0,28.4763,28.5056,28.3979,28.4273,330921.0
2020-08-10 13:50:00,29.03,29.08,28.99,29.04,255551.0,28.4273,28.4763,28.3881,28.4371,255551.0
2020-08-10 14:00:00,29.05,29.14,29.02,29.14,402094.0,28.4469,28.535,28.4175,28.535,402094.0
2020-08-10 14:10:00,29.13,29.17,29.09,29.13,327875.0,28.5252,28.5644,28.4861,28.5252,327875.0
2020-08-10 14:20:00,29.13,29.18,29.12,29.18,332713.0,28.5252,28.5742,28.5154,28.5742,332713.0
2020-08-10 14:30:00,29.17,29.18,29.1,29.13,337681.0,28.5644,28.5742,28.4959,28.5252,337681.0
2020-08-10 14:40:00,29.14,29.29,29.12,29.28,597846.0,28.535,28.6819,28.5154,28.6721,597846.0
2020-08-10 14:50:00,29.27,29.3,29.19,29.26,395994.0,28.6623,28.6917,28.584,28.6525,395994.0
2020-08-10 15:00:00,29.27,29.41,29.24,29.4,681535.0,28.6623,28.7994,28.6329,28.7896,681535.0
2020-08-10 15:10:00,29.4,29.41,29.24,29.27,570403.0,28.7896,28.7994,28.6329,28.6623,570403.0
2020-08-10 15:20:00,29.27,29.39,29.25,29.39,374300.0,28.6623,28.7798,28.6427,28.7798,374300.0
2020-08-10 15:30:00,29.38,29.39,29.21,29.25,608032.0,28.77,28.7798,28.6036,28.6427,608032.0
2020-08-10 15:40:00,29.25,29.33,29.2,29.32,640396.0,28.6427,28.7211,28.5938,28.7113,640396.0
2020-08-10 15:50:00,29.31,29.38,29.28,29.33,1355492.0,28.7015,28.77,28.6721,28.7211,1355492.0
2020-08-11 09:30:00,30.79,30.82,30.17,30.18,3619265.0,30.1508,30.1801,29.5436,29.5534,3619265.0
2020-08-11 09:40:00,30.18,30.5,29.83,30.34,2509933.0,29.5534,29.8668,29.2107,29.7101,2509933.0
2020-08-11 09:50:00,30.33,30.41,30.04,30.26,1438387.0,29.7003,29.7787,29.4163,29.6318,1438387.0
2020-08-11 10:00:00,30.25,30.28,29.55,29.56,1675590.0,29.622,29.6514,28.9365,28.9463,1675590.0
2020-08-11 10:10:00,29.56,30.15,29.54,30.12,1411165.0,28.9463,29.5241,28.9267,29.4947,1411165.0
2020-08-11 10:20:00,30.11,30.15,29.83,30.15,1103535.0,29.4849,29.5241,29.2107,29.5241,1103535.0
2020-08-11 10:30:00,30.15,30.44,30.14,30.21,1195904.0,29.5241,29.808,29.5143,29.5828,1195904.0
2020-08-11 10:40:00,30.21,30.39,30.05,30.09,1049801.0,29.5828,29.7591,29.4261,29.4653,1049801.0
2020-08-11 10:50:00,30.09,30.24,30.08,30.19,548656.0,29.4653,29.6122,29.4555,29.5632,548656.0
2020-08-11 11:00:00,30.2,30.23,30.0,30.05,648200.0,29.573,29.6024,29.3772,29.4261,648200.0
2020-08-11 11:10:00,30.06,30.09,29.85,30.07,657830.0,29.4359,29.4653,29.2303,29.4457,657830.0
2020-08-11 11:20:00,30.07,30.1,30.0,30.05,639084.0,29.4457,29.4751,29.3772,29.4261,639084.0
2020-08-11 11:30:00,30.05,30.27,29.97,30.24,608449.0,29.4261,29.6416,29.3478,29.6122,608449.0
2020-08-11 11:40:00,30.24,30.3,30.17,30.26,544044.0,29.6122,29.6709,29.5436,29.6318,544044.0
2020-08-11 11:50:00,30.27,30.46,30.26,30.44,845674.0,29.6416,29.8276,29.6318,29.808,845674.0
2020-08-11 12:00:00,30.43,30.46,30.34,30.44,851682.0,29.7982,29.8276,29.7101,29.808,851682.0
2020-08-11 12:10:00,30.43,30.48,30.34,30.37,420502.0,29.7982,29.8472,29.7101,29.7395,420502.0
2020-08-11 12:20:00,30.37,30.42,30.21,30.35,403581.0,29.7395,29.7884,29.5828,29.7199,403581.0
2020-08-11 12:30:00,30.35,30.41,30.21,30.23,401587.0,29.7199,29.7787,29.5828,29.6024,401587.0
2020-08-11 12:40:00,30.23,30.27,30.13,30.21,372499.0,29.6024,29.6416,29.5045,29.5828,372499.0
2020-08-11 12:50:00,30.21,30.26,30.15,30.24,295115.0,29.5828,29.6318,29.5241,29.6122,295115.0
2020-08-11 13:00:00,30.24,30.3,30.17,30.28,326611.0,29.6122,29.6709,29.5436,29.6514,326611.0
2020-08-11 13:10:00,30.27,30.33,30.24,30.32,254410.0,29.6416,29.7003,29.6122,29.6905,254410.0
2020-08-11 13:20:00,30.32,30.45,30.29,30.39,430871.0,29.6905,29.8178,29.6611,29.7591,430871.0
2020-08-11 13:30:00,30.4,30.45,30.35,30.43,299914.0,29.7689,29.8178,29.7199,29.7982,299914.0
2020-08-11 13:40:00,30.43,30.56,30.41,30.55,554922.0,29.7982,29.9255,29.7787,29.9157,554922.0
2020-08-11 13:50:00,30.55,30.64,30.52,30.57,585273.0,29.9157,30.0039,29.8864,29.9353,585273.0
2020-08-11 14:00:00,30.57,30.64,30.47,30.63,621715.0,29.9353,30.0039,29.8374,29.9941,621715.0
2020-08-11 14:10:00,30.63,30.71,30.58,30.62,528223.0,29.9941,30.0724,29.9451,29.9843,528223.0
2020-08-11 14:20:00,30.62,30.64,30.46,30.49,421946.0,29.9843,30.0039,29.8276,29.857,421946.0
2020-08-11 14:30:00,30.49,30.58,30.41,30.43,600577.0,29.857,29.9451,29.7787,29.7982,600577.0
2020-08-11 14:40:00,30.44,30.46,30.31,30.31,500428.0,29.808,29.8276,29.6807,29.6807,500428.0
2020-08-11 14:50:00,30.32,30.4,30.26,30.34,451441.0,29.6905,29.7689,29.6318,29.7101,451441.0
2020-08-11 15:00:00,30.35,30.35,30.21,30.28,437309.0,29.7199,29.7199,29.5828,29.6514,437309.0
2020-08-11 15:10:00,30.27,30.32,29.72,29.76,980700.0,29.6416,29.6905,29.103,29.1421,980700.0
2020-08-11 15:20:00,29.77,30.02,29.7,30.0,1003143.0,29.1519,29.3968,29.0834,29.3772,1003143.0
2020-08-11 15:30:00,30.0,30.01,29.7,29.77,734472.0,29.3772,29.387,29.0834,29.1519,734472.0
2020-08-11 15:40:00,29.78,29.81,29.47,29.51,1013123.0,29.1617,29.1911,28.8582,28.8973,1013123.0
2020-08-11 15:50:00,29.51,29.69,29.43,29.64,1408867.0,28.8973,29.0736,28.819,29.0246,1408867.0
2020-08-12 09:30:00,30.04,30.28,29.69,30.14,1808707.0,29.4163,29.6514,29.0736,29.5143,1808707.0
2020-08-12 09:40:00,30.13,30.24,29.77,29.81,806691.0,29.5045,29.6122,29.1519,29.1911,806691.0
2020-08-12 09:50:00,29.81,29.84,29.47,29.75,1009450.0,29.1911,29.2205,28.8582,29.1324,1009450.0
2020-08-12 10:00:00,29.76,29.79,29.53,29.72,792822.0,29.1421,29.1715,28.9169,29.103,792822.0
2020-08-12 10:10:00,29.71,29.79,29.6,29.73,482799.0,29.0932,29.1715,28.9855,29.1128,482799.0
2020-08-12 10:20:00,29.73,29.84,29.67,29.7,403487.0,29.1128,29.2205,29.054,29.0834,403487.0
2020-08-12 10:30:00,29.71,29.8,29.38,29.43,579949.0,29.0932,29.1813,28.77,28.819,579949.0
2020-08-12 10:40:00,29.43,29.55,29.4,29.44,537942.0,28.819,28.9365,28.7896,28.8288,537942.0
2020-08-12 10:50:00,29.44,29.5,28.82,28.83,1136661.0,28.8288,28.8875,28.2217,28.2315,1136661.0
2020-08-12 11:00:00,28.82,29.06,28.7,28.87,1060438.0,28.2217,28.4567,28.1042,28.2706,1060438.0
2020-08-12 11:10:00,28.86,28.91,28.36,28.5,1351264.0,28.2608,28.3098,27.7712,27.9083,1351264.0
2020-08-12 11:20:00,28.5,28.89,28.49,28.85,891602.0,27.9083,28.2902,27.8985,28.251,891602.0
2020-08-12 11:30:00,28.86,28.97,28.73,28.78,819823.0,28.2608,28.3685,28.1335,28.1825,819823.0
2020-08-12 11:40:00,28.78,28.88,28.64,28.65,440362.0,28.1825,28.2804,28.0454,28.0552,440362.0
2020-08-12 11:50:00,28.66,28.72,28.57,28.69,396775.0,28.065,28.1237,27.9769,28.0944,396775.0
2020-08-12 12:00:00,28.7,28.78,28.64,28.72,331044.0,28.1042,28.1825,28.0454,28.1237,331044.0
2020-08-12 12:10:00,28.72,28.88,28.67,28.88,350027.0,28.1237,28.2804,28.0748,28.2804,350027.0
2020-08-12 12:20:00,28.87,29.0,28.8,28.95,395894.0,28.2706,28.3979,28.2021,28.349,395894.0
2020-08-12 12:30:00,28.96,29.06,28.95,28.98,290845.0,28.3588,28.4567,28.349,28.3783,290845.0
2020-08-12 12:40:00,28.98,28.99,28.8,28.82,268330.0,28.3783,28.3881,28.2021,28.2217,268330.0
2020-08-12 12:50:00,28.82,28.86,28.69,28.7,258412.0,28.2217,28.2608,28.0944,28.1042,258412.0
2020-08-12 13:00:00,28.71,28.75,28.6,28.63,282477.0,28.1139,28.1531,28.0062,28.0356,282477.0
2020-08-12 13:10:00,28.64,28.73,28.53,28.59,397702.0,28.0454,28.1335,27.9377,27.9964,397702.0
2020-08-12 13:20:00,28.59,28.7,28.58,28.66,308601.0,27.9964,28.1042,27.9866,28.065,308601.0
2020-08-12 13:30:00,28.66,28.82,28.65,28.79,371116.0,28.065,28.2217,28.0552,28.1923,371116.0
2020-08-12 13:40:00,28.8,28.8,28.65,28.7,219500.0,28.2021,28.2021,28.0552,28.1042,219500.0
2020-08-12 13:50:00,28.71,28.79,28.68,28.78,248560.0,28.1139,28.1923,28.0846,28.1825,248560.0
2020-08-12 14:00:00,28.78,28.82,28.73,28.79,242283.0,28.1825,28.2217,28.1335,28.1923,242283.0
2020-08-12 14:10:00,28.78,28.89,28.77,28.86,235932.0,28.1825,28.2902,28.1727,28.2608,235932.0
2020-08-12 14:20:00,28.87,28.98,28.82,28.94,459287.0,28.2706,28.3783,28.2217,28.3392,459287.0
2020-08-12 14:30:00,28.94,29.01,28.91,28.96,365641.0,28.3392,28.4077,28.3098,28.3588,365641.0
2020-08-12 14:40:00,28.96,29.1,28.93,29.09,349851.0,28.3588,28.4959,28.3294,28.4861,349851.0
2020-08-12 14:50:00,29.09,29.22,29.06,29.16,419683.0,28.4861,28.6134,28.4567,28.5546,419683.0
2020-08-12 15:00:00,29.16,29.17,29.02,29.1,418556.0,28.5546,28.5644,28.4175,28.4959,418556.0
2020-08-12 15:10:00,29.11,29.17,29.07,29.09,314925.0,28.5056,28.5644,28.4665,28.4861,314925.0
2020-08-12 15:20:00,29.09,29.16,29.05,29.13,322744.0,28.4861,28.5546,28.4469,28.5252,322744.0
2020-08-12 15:30:00,29.14,29.14,29.03,29.05,439882.0,28.535,28.535,28.4273,28.4469,439882.0
2020-08-12 15:40:00,29.05,29.16,29.03,29.12,487329.0,28.4469,28.5546,28.4273,28.5154,487329.0
2020-08-12 15:50:00,29.13,29.23,29.08,29.08,1337546.0,28.5252,28.6232,28.4763,28.4763,1337546.0
2020-08-13 09:30:00,28.58,29.06,28.5,28.85,1261205.0,27.9866,28.4567,27.9083,28.251,1261205.0
2020-08-13 09:40:00,28.84,29.04,28.72,29.03,948416.0,28.2412,28.4371,28.1237,28.4273,948416.0
2020-08-13 09:50:00,29.04,29.53,29.04,29.29,1060971.0,28.4371,28.9169,28.4371,28.6819,1060971.0
2020-08-13 10:00:00,29.29,29.58,29.27,29.42,640369.0,28.6819,28.9659,28.6623,28.8092,640369.0
2020-08-13 10:10:00,29.41,29.47,29.19,29.33,573576.0,28.7994,28.8582,28.584,28.7211,573576.0
2020-08-13 10:20:00,29.34,29.34,29.05,29.05,670629.0,28.7309,28.7309,28.4469,28.4469,670629.0
2020-08-13 10:30:00,29.04,29.15,28.92,28.93,461256.0,28.4371,28.5448,28.3196,28.3294,461256.0
2020-08-13 10:40:00,28.92,29.18,28.91,29.06,391072.0,28.3196,28.5742,28.3098,28.4567,391072.0
2020-08-13 10:50:00,29.06,29.14,29.01,29.02,310060.0,28.4567,28.535,28.4077,28.4175,310060.0
2020-08-13 11:00:00,29.01,29.01,28.82,28.85,455697.0,28.4077,28.4077,28.2217,28.251,455697.0
2020-08-13 11:10:00,28.85,28.94,28.73,28.73,347430.0,28.251,28.3392,28.1335,28.1335,347430.0
2020-08-13 11:20:00,28.73,28.82,28.68,28.74,342324.0,28.1335,28.2217,28.0846,28.1433,342324.0
2020-08-13 11:30:00,28.75,28.84,28.73,28.79,365444.0,28.1531,28.2412,28.1335,28.1923,365444.0
2020-08-13 11:40:00,28.79,28.88,28.76,28.8,268576.0,28.1923,28.2804,28.1629,28.2021,268576.0
2020-08-13 11:50:00,28.8,29.01,28.8,28.95,315507.0,28.2021,28.4077,28.2021,28.349,315507.0
2020-08-13 12:00:00,28.96,28.97,28.83,28.9,246580.0,28.3588,28.3685,28.2315,28.3,246580.0
2020-08-13 12:10:00,28.9,28.93,28.84,28.87,140058.0,28.3,28.3294,28.2412,28.2706,140058.0
2020-08-13 12:20:00,28.86,28.9,28.84,28.89,97706.0,28.2608,28.3,28.2412,28.2902,97706.0
2020-08-13 12:30:00,28.89,28.92,28.78,28.82,194727.0,28.2902,28.3196,28.1825,28.2217,194727.0
2020-08-13 12:40:00,28.82,28.86,28.77,28.85,212787.0,28.2217,28.2608,28.1727,28.251,212787.0
2020-08-13 12:50:00,28.85,28.89,28.78,28.8,145655.0,28.251,28.2902,28.1825,28.2021,145655.0
2020-08-13 13:00:00,28.81,28.94,28.81,28.93,279190.0,28.2119,28.3392,28.2119,28.3294,279190.0
2020-08-13 13:10:00,28.93,28.95,28.87,28.93,100237.0,28.3294,28.349,28.2706,28.3294,100237.0
2020-08-13 13:20:00,28.92,28.96,28.9,28.96,145398.0,28.3196,28.3588,28.3,28.3588,145398.0
2020-08-13 13:30:00,28.96,28.96,28.81,28.84,144145.0,28.3588,28.3588,28.2119,28.2412,144145.0
2020-08-13 13:40:00,28.84,28.84,28.75,28.83,163220.0,28.2412,28.2412,28.1531,28.2315,163220.0
2020-08-13 13:50:00,28.84,28.84,28.78,28.8,72936.0,28.2412,28.2412,28.1825,28.2021,72936.0
2020-08-13 14:00:00,28.8,28.91,28.79,28.86,124717.0,28.2021,28.3098,28.1923,28.2608,124717.0
2020-08-13 14:10:00,28.85,28.89,28.81,28.83,138697.0,28.251,28.2902,28.2119,28.2315,138697.0
2020-08-13 14:20:00,28.83,28.83,28.68,28.7,338913.0,28.2315,28.2315,28.0846,28.1042,338913.0
2020-08-13 14:30:00,28.7,28.7,28.55,28.57,316172.0,28.1042,28.1042,27.9573,27.9769,316172.0
2020-08-13 14:40:00,28.56,28.65,28.56,28.6,237752.0,27.9671,28.0552,27.9671,28.0062,237752.0
2020-08-13 14:50:00,28.6,28.65,28.48,28.61,363033.0,28.0062,28.0552,27.8887,28.016,363033.0
2020-08-13 15:00:00,28.61,28.7,28.6,28.67,246429.0,28.016,28.1042,28.0062,28.0748,246429.0
2020-08-13 15:10:00,28.67,28.74,28.64,28.74,183936.0,28.0748,28.1433,28.0454,28.1433,183936.0
2020-08-13 15:20:00,28.74,28.78,28.67,28.68,213397.0,28.1433,28.1825,28.0748,28.0846,213397.0
2020-08-13 15:30:00,28.68,28.73,28.64,28.65,258475.0,28.0846,28.1335,28.0454,28.0552,258475.0
2020-08-13 15:40:00,28.65,28.69,28.62,28.67,291675.0,28.0552,28.0944,28.0258,28.0748,291675.0
2020-08-13 15:50:00,28.67,28.7,28.61,28.7,835768.0,28.0748,28.1042,28.016,28.1042,835768.0
2020-08-14 09:30:00,28.3,28.77,28.15,28.39,1259500.0,27.7125,28.1727,27.5656,27.8006,1259500.0
2020-08-14 09:40:00,28.4,28.61,28.36,28.52,484096.0,27.8104,28.016,27.7712,27.9279,484096.0
2020-08-14 09:50:00,28.52,28.57,28.41,28.56,316161.0,27.9279,27.9769,27.8202,27.9671,316161.0
2020-08-14 10:00:00,28.56,28.7,28.56,28.69,379481.0,27.9671,28.1042,27.9671,28.0944,379481.0
2020-08-14 10:10:00,28.69,28.95,28.66,28.87,546745.0,28.0944,28.349,28.065,28.2706,546745.0
2020-08-14 10:20:00,28.86,29.11,28.84,29.1,653167.0,28.2608,28.5056,28.2412,28.4959,653167.0
2020-08-14 10:30:00,29.08,29.1,28.9,28.93,445204.0,28.4763,28.4959,28.3,28.3294,445204.0
2020-08-14 10:40:00,28.93,28.96,28.82,28.93,277604.0,28.3294,28.3588,28.2217,28.3294,277604.0
2020-08-14 10:50:00,28.93,28.96,28.77,28.9,366297.0,28.3294,28.3588,28.1727,28.3,366297.0
2020-08-14 11:00:00,28.9,28.93,28.82,28.86,175469.0,28.3,28.3294,28.2217,28.2608,175469.0
2020-08-14 11:10:00,28.85,29.05,28.83,29.03,204970.0,28.251,28.4469,28.2315,28.4273,204970.0
2020-08-14 11:20:00,29.04,29.05,28.95,28.96,205716.0,28.4371,28.4469,28.349,28.3588,205716.0
2020-08-14 11:30:00,28.97,29.02,28.92,29.02,180649.0,28.3685,28.4175,28.3196,28.4175,180649.0
2020-08-14 11:40:00,29.01,29.04,28.94,28.98,162669.0,28.4077,28.4371,28.3392,28.3783,162669.0
2020-08-14 11:50:00,28.98,29.02,28.94,29.02,164238.0,28.3783,28.4175,28.3392,28.4175,164238.0
2020-08-14 12:00:00,29.02,29.08,28.95,28.98,185011.0,28.4175,28.4763,28.349,28.3783,185011.0
2020-08-14 12:10:00,28.97,29.02,28.92,29.01,166843.0,28.3685,28.4175,28.3196,28.4077,166843.0
2020-08-14 12:20:00,29.0,29.03,28.94,28.96,122426.0,28.3979,28.4273,28.3392,28.3588,122426.0
2020-08-14 12:30:00,28.96,28.97,28.87,28.88,147463.0,28.3588,28.3685,28.2706,28.2804,147463.0
2020-08-14 12:40:00,28.89,28.9,28.79,28.81,224849.0,28.2902,28.3,28.1923,28.2119,224849.0
2020-08-14 12:50:00,28.81,28.82,28.77,28.8,132530.0,28.2119,28.2217,28.1727,28.2021,132530.0
2020-08-14 13:00:00,28.8,28.92,28.79,28.92,163187.0,28.2021,28.3196,28.1923,28.3196,163187.0
2020-08-14 13:10:00,28.92,28.96,28.83,28.85,176974.0,28.3196,28.3588,28.2315,28.251,176974.0
2020-08-14 13:20:00,28.85,28.93,28.8,28.9,133764.0,28.251,28.3294,28.2021,28.3,133764.0
2020-08-14 13:30:00,28.9,29.02,28.88,28.99,223620.0,28.3,28.4175,28.2804,28.3881,223620.0
2020-08-14 13:40:00,28.99,29.11,28.99,29.09,305456.0,28.3881,28.5056,28.3881,28.4861,305456.0
2020-08-14 13:50:00,29.09,29.19,29.06,29.06,344758.0,28.4861,28.584,28.4567,28.4567,344758.0
2020-08-14 14:00:00,29.05,29.09,29.0,29.03,208893.0,28.4469,28.4861,28.3979,28.4273,208893.0
2020-08-14 14:10:00,29.03,29.04,28.98,29.03,140160.0,28.4273,28.4371,28.3783,28.4273,140160.0
2020-08-14 14:20:00,29.02,29.04,28.97,28.99,128428.0,28.4175,28.4371,28.3685,28.3881,128428.0
2020-08-14 14:30:00,28.99,29.0,28.96,28.96,105238.0,28.3881,28.3979,28.3588,28.3588,105238.0
2020-08-14 14:40:00,28.96,28.98,28.87,28.9,206342.0,28.3588,28.3783,28.2706,28.3,206342.0
2020-08-14 14:50:00,28.9,28.97,28.9,28.95,151404.0,28.3,28.3685,28.3,28.349,151404.0
2020-08-14 15:00:00,28.96,28.98,28.91,28.93,157141.0,28.3588,28.3783,28.3098,28.3294,157141.0
2020-08-14 15:10:00,28.92,28.93,28.84,28.86,204735.0,28.3196,28.3294,28.2412,28.2608,204735.0
2020-08-14 15:20:00,28.86,28.91,28.84,28.88,222753.0,28.2608,28.3098,28.2412,28.2804,222753.0
2020-08-14 15:30:00,28.88,28.95,28.87,28.89,263559.0,28.2804,28.349,28.2706,28.2902,263559.0
2020-08-14 15:40:00,28.88,28.91,28.83,28.85,295155.0,28.2804,28.3098,28.2315,28.251,295155.0
2020-08-14 15:50:00,28.84,28.98,28.81,28.95,772136.0,28.2412,28.3783,28.2119,28.349,772136.0
2020-08-17 09:30:00,29.04,29.04,28.55,28.76,1072636.0,28.4371,28.4371,27.9573,28.1629,1072636.0
2020-08-17 09:40:00,28.74,28.74,28.51,28.63,486915.0,28.1433,28.1433,27.9181,28.0356,486915.0
2020-08-17 09:50:00,28.62,28.63,28.07,28.2,1208300.0,28.0258,28.0356,27.4872,27.6145,1208300.0
2020-08-17 10:00:00,28.2,28.26,27.76,28.01,1511193.0,27.6145,27.6733,27.1837,27.4285,1511193.0
2020-08-17 10:10:00,28.02,28.18,28.02,28.1,502335.0,27.4383,27.595,27.4383,27.5166,502335.0
2020-08-17 10:20:00,28.11,28.21,28.06,28.07,434563.0,27.5264,27.6243,27.4774,27.4872,434563.0
2020-08-17 10:30:00,28.08,28.08,27.93,27.94,403080.0,27.497,27.497,27.3501,27.3599,403080.0
2020-08-17 10:40:00,27.95,28.03,27.93,27.97,288022.0,27.3697,27.4481,27.3501,27.3893,288022.0
2020-08-17 10:50:00,27.98,28.04,27.92,27.98,299484.0,27.3991,27.4579,27.3403,27.3991,299484.0
2020-08-17 11:00:00,27.98,28.01,27.87,27.92,289192.0,27.3991,27.4285,27.2914,27.3403,289192.0
2020-08-17 11:10:00,27.93,28.0,27.91,27.99,240613.0,27.3501,27.4187,27.3306,27.4089,240613.0
2020-08-17 11:20:00,27.98,28.06,27.91,27.92,294322.0,27.3991,27.4774,27.3306,27.3403,294322.0
2020-08-17 11:30:00,27.92,27.93,27.85,27.92,264654.0,27.3403,27.3501,27.2718,27.3403,264654.0
2020-08-17 11:40:00,27.91,27.99,27.9,27.98,231585.0,27.3306,27.4089,27.3208,27.3991,231585.0
2020-08-17 11:50:00,27.98,28.04,27.96,27.97,153627.0,27.3991,27.4579,27.3795,27.3893,153627.0
2020-08-17 12:00:00,27.97,28.02,27.94,27.96,98271.0,27.3893,27.4383,27.3599,27.3795,98271.0
2020-08-17 12:10:00,27.95,27.97,27.86,27.89,204200.0,27.3697,27.3893,27.2816,27.311,204200.0
2020-08-17 12:20:00,27.89,27.95,27.88,27.93,121752.0,27.311,27.3697,27.3012,27.3501,121752.0
2020-08-17 12:30:00,27.94,27.99,27.93,27.97,128277.0,27.3599,27.4089,27.3501,27.3893,128277.0
2020-08-17 12:40:00,27.97,27.98,27.93,27.94,115859.0,27.3893,27.3991,27.3501,27.3599,115859.0
2020-08-17 12:50:00,27.94,28.16,27.91,28.14,542424.0,27.3599,27.5754,27.3306,27.5558,542424.0
2020-08-17 13:00:00,28.13,28.18,28.1,28.16,242468.0,27.546,27.595,27.5166,27.5754,242468.0
2020-08-17 13:10:00,28.15,28.21,28.15,28.16,234743.0,27.5656,27.6243,27.5656,27.5754,234743.0
2020-08-17 13:20:00,28.16,28.17,28.07,28.09,180741.0,27.5754,27.5852,27.4872,27.5068,180741.0
2020-08-17 13:30:00,28.09,28.11,28.03,28.04,126146.0,27.5068,27.5264,27.4481,27.4579,126146.0
2020-08-17 13:40:00,28.04,28.05,28.01,28.01,154312.0,27.4579,27.4676,27.4285,27.4285,154312.0
2020-08-17 13:50:00,28.02,28.11,28.01,28.1,91898.0,27.4383,27.5264,27.4285,27.5166,91898.0
2020-08-17 14:00:00,28.1,28.12,28.05,28.07,173648.0,27.5166,27.5362,27.4676,27.4872,173648.0
2020-08-17 14:10:00,28.07,28.07,28.0,28.04,126352.0,27.4872,27.4872,27.4187,27.4579,126352.0
2020-08-17 14:20:00,28.03,28.08,28.03,28.04,103997.0,27.4481,27.497,27.4481,27.4579,103997.0
2020-08-17 14:30:00,28.03,28.05,27.99,28.03,160024.0,27.4481,27.4676,27.4089,27.4481,160024.0
2020-08-17 14:40:00,28.03,28.06,27.98,28.02,118300.0,27.4481,27.4774,27.3991,27.4383,118300.0
2020-08-17 14:50:00,28.02,28.05,27.97,28.0,135448.0,27.4383,27.4676,27.3893,27.4187,135448.0
2020-08-17 15:00:00,27.99,28.0,27.94,28.0,205133.0,27.4089,27.4187,27.3599,27.4187,205133.0
2020-08-17 15:10:00,27.99,28.03,27.95,27.99,156029.0,27.4089,27.4481,27.3697,27.4089,156029.0
2020-08-17 15:20:00,27.99,28.0,27.95,27.99,150111.0,27.4089,27.4187,27.3697,27.4089,150111.0
2020-08-17 15:30:00,27.98,28.0,27.95,27.98,224129.0,27.3991,27.4187,27.3697,27.3991,224129.0
2020-08-17 15:40:00,27.98,28.03,27.98,27.99,334569.0,27.3991,27.4481,27.3991,27.4089,334569.0
2020-08-17 15:50:00,27.99,28.06,27.98,28.02,808005.0,27.4089,27.4774,27.3991,27.4383,808005.0
2020-08-18 09:30:00,28.0,28.19,27.84,27.99,1369226.0,27.4187,27.6047,27.262,27.4089,1369226.0
2020-08-18 09:40:00,27.99,28.28,27.94,28.08,746286.0,27.4089,27.6929,27.3599,27.497,746286.0
2020-08-18 09:50:00,28.07,28.08,27.9,28.02,450808.0,27.4872,27.497,27.3208,27.4383,450808.0
2020-08-18 10:00:00,28.02,28.06,27.81,27.84,504558.0,27.4383,27.4774,27.2326,27.262,504558.0
2020-08-18 10:10:00,27.83,27.83,27.68,27.79,518707.0,27.2522,27.2522,27.1053,27.213,518707.0
2020-08-18 10:20:00,27.79,27.8,27.62,27.67,445679.0,27.213,27.2228,27.0466,27.0955,445679.0
2020-08-18 10:30:00,27.66,27.67,27.45,27.58,632348.0,27.0857,27.0955,26.8801,27.0074,632348.0
2020-08-18 10:40:00,27.58,27.62,27.47,27.52,258698.0,27.0074,27.0466,26.8997,26.9487,258698.0
2020-08-18 10:50:00,27.51,27.65,27.48,27.63,283995.0,26.9389,27.076,26.9095,27.0564,283995.0
2020-08-18 11:00:00,27.63,27.65,27.56,27.6,142467.0,27.0564,27.076,26.9878,27.027,142467.0
2020-08-18 11:10:00,27.61,27.71,27.61,27.66,387682.0,27.0368,27.1347,27.0368,27.0857,387682.0
2020-08-18 11:20:00,27.67,27.77,27.64,27.73,356524.0,27.0955,27.1935,27.0662,27.1543,356524.0
2020-08-18 11:30:00,27.72,27.77,27.65,27.67,188389.0,27.1445,27.1935,27.076,27.0955,188389.0
2020-08-18 11:40:00,27.68,27.72,27.64,27.69,243433.0,27.1053,27.1445,27.0662,27.1151,243433.0
2020-08-18 11:50:00,27.69,27.72,27.67,27.7,82253.0,27.1151,27.1445,27.0955,27.1249,82253.0
2020-08-18 12:00:00,27.69,27.71,27.64,27.65,72601.0,27.1151,27.1347,27.0662,27.076,72601.0
2020-08-18 12:10:00,27.65,27.66,27.46,27.47,326608.0,27.076,27.0857,26.8899,26.8997,326608.0
2020-08-18 12:20:00,27.46,27.51,27.39,27.5,225906.0,26.8899,26.9389,26.8214,26.9291,225906.0
2020-08-18 12:30:00,27.49,27.5,27.37,27.44,235163.0,26.9193,26.9291,26.8018,26.8703,235163.0
2020-08-18 12:40:00,27.44,27.47,27.38,27.41,205768.0,26.8703,26.8997,26.8116,26.8409,205768.0
2020-08-18 12:50:00,27.41,27.47,27.4,27.45,122602.0,26.8409,26.8997,26.8311,26.8801,122602.0
2020-08-18 13:00:00,27.45,27.5,27.4,27.5,115260.0,26.8801,26.9291,26.8311,26.9291,115260.0
2020-08-18 13:10:00,27.49,27.53,27.44,27.46,137128.0,26.9193,26.9584,26.8703,26.8899,137128.0
2020-08-18 13:20:00,27.46,27.47,27.42,27.45,84919.0,26.8899,26.8997,26.8507,26.8801,84919.0
2020-08-18 13:30:00,27.45,27.54,27.44,27.54,159282.0,26.8801,26.9682,26.8703,26.9682,159282.0
2020-08-18 13:40:00,27.54,27.64,27.52,27.63,243853.0,26.9682,27.0662,26.9487,27.0564,243853.0
2020-08-18 13:50:00,27.62,27.66,27.6,27.64,124517.0,27.0466,27.0857,27.027,27.0662,124517.0
2020-08-18 14:00:00,27.64,27.64,27.55,27.59,144065.0,27.0662,27.0662,26.978,27.0172,144065.0
2020-08-18 14:10:00,27.6,27.65,27.57,27.58,141855.0,27.027,27.076,26.9976,27.0074,141855.0
2020-08-18 14:20:00,27.58,27.63,27.56,27.58,145701.0,27.0074,27.0564,26.9878,27.0074,145701.0
2020-08-18 14:30:00,27.58,27.61,27.53,27.53,119846.0,27.0074,27.0368,26.9584,26.9584,119846.0
2020-08-18 14:40:00,27.54,27.62,27.53,27.59,159944.0,26.9682,27.0466,26.9584,27.0172,159944.0
2020-08-18 14:50:00,27.58,27.61,27.56,27.56,107775.0,27.0074,27.0368,26.9878,26.9878,107775.0
2020-08-18 15:00:00,27.57,27.62,27.54,27.54,114353.0,26.9976,27.0466,26.9682,26.9682,114353.0
2020-08-18 15:10:00,27.55,27.59,27.51,27.56,139230.0,26.978,27.0172,26.9389,26.9878,139230.0
2020-08-18 15:20:00,27.57,27.6,27.54,27.6,153808.0,26.9976,27.027,26.9682,27.027,153808.0
2020-08-18 15:30:00,27.6,27.61,27.56,27.58,192775.0,27.027,27.0368,26.9878,27.0074,192775.0
2020-08-18 15:40:00,27.58,27.6,27.55,27.57,279360.0,27.0074,27.027,26.978,26.9976,279360.0
2020-08-18 15:50:00,27.56,27.63,27.55,27.62,867361.0,26.9878,27.0564,26.978,27.0466,867361.0
2020-08-19 09:30:00,27.75,28.42,27.65,28.38,1833282.0,27.1739,27.83,27.076,27.7908,1833282.0
2020-08-19 09:40:00,28.38,28.79,28.34,28.77,1395964.0,27.7908,28.1923,27.7516,28.1727,1395964.0
2020-08-19 09:50:00,28.77,29.12,28.74,28.86,1826823.0,28.1727,28.5154,28.1433,28.2608,1826823.0
2020-08-19 10:00:00,28.86,29.02,28.62,28.67,1136311.0,28.2608,28.4175,28.0258,28.0748,1136311.0
2020-08-19 10:10:00,28.66,28.89,28.48,28.53,1112736.0,28.065,28.2902,27.8887,27.9377,1112736.0
2020-08-19 10:20:00,28.54,28.73,28.47,28.56,599679.0,27.9475,28.1335,27.8789,27.9671,599679.0
2020-08-19 10:30:00,28.57,28.6,28.36,28.36,566664.0,27.9769,28.0062,27.7712,27.7712,566664.0
2020-08-19 10:40:00,28.37,28.56,28.37,28.49,502511.0,27.781,27.9671,27.781,27.8985,502511.0
2020-08-19 10:50:00,28.48,28.57,28.37,28.38,516008.0,27.8887,27.9769,27.781,27.7908,516008.0
2020-08-19 11:00:00,28.38,28.38,28.13,28.19,1028471.0,27.7908,27.7908,27.546,27.6047,1028471.0
2020-08-19 11:10:00,28.18,28.23,28.11,28.17,402261.0,27.595,27.6439,27.5264,27.5852,402261.0
2020-08-19 11:20:00,28.17,28.3,28.16,28.25,437769.0,27.5852,27.7125,27.5754,27.6635,437769.0
2020-08-19 11:30:00,28.26,28.33,28.15,28.23,463189.0,27.6733,27.7418,27.5656,27.6439,463189.0
2020-08-19 11:40:00,28.24,28.28,28.12,28.15,435558.0,27.6537,27.6929,27.5362,27.5656,435558.0
2020-08-19 11:50:00,28.14,28.2,28.04,28.08,282809.0,27.5558,27.6145,27.4579,27.497,282809.0
2020-08-19 12:00:00,28.07,28.1,27.99,28.1,332533.0,27.4872,27.5166,27.4089,27.5166,332533.0
2020-08-19 12:10:00,28.1,28.12,28.06,28.12,213210.0,27.5166,27.5362,27.4774,27.5362,213210.0
2020-08-19 12:20:00,28.11,28.18,28.08,28.11,252702.0,27.5264,27.595,27.497,27.5264,252702.0
2020-08-19 12:30:00,28.11,28.23,28.1,28.19,319956.0,27.5264,27.6439,27.5166,27.6047,319956.0
2020-08-19 12:40:00,28.18,28.2,28.05,28.07,278272.0,27.595,27.6145,27.4676,27.4872,278272.0
2020-08-19 12:50:00,28.07,28.1,28.02,28.05,269038.0,27.4872,27.5166,27.4383,27.4676,269038.0
2020-08-19 13:00:00,28.05,28.11,28.02,28.11,138482.0,27.4676,27.5264,27.4383,27.5264,138482.0
2020-08-19 13:10:00,28.11,28.14,28.03,28.04,175000.0,27.5264,27.5558,27.4481,27.4579,175000.0
2020-08-19 13:20:00,28.05,28.1,28.04,28.05,97799.0,27.4676,27.5166,27.4579,27.4676,97799.0
2020-08-19 13:30:00,28.05,28.08,27.91,27.92,277454.0,27.4676,27.497,27.3306,27.3403,277454.0
2020-08-19 13:40:00,27.92,27.99,27.91,27.99,180187.0,27.3403,27.4089,27.3306,27.4089,180187.0
2020-08-19 13:50:00,27.98,27.98,27.89,27.95,197478.0,27.3991,27.3991,27.311,27.3697,197478.0
2020-08-19 14:00:00,27.94,28.01,27.91,27.98,156569.0,27.3599,27.4285,27.3306,27.3991,156569.0
2020-08-19 14:10:00,27.98,27.98,27.8,27.83,279511.0,27.3991,27.3991,27.2228,27.2522,279511.0
2020-08-19 14:20:00,27.83,27.95,27.82,27.86,266064.0,27.2522,27.3697,27.2424,27.2816,266064.0
2020-08-19 14:30:00,27.86,27.88,27.74,27.81,306989.0,27.2816,27.3012,27.1641,27.2326,306989.0
2020-08-19 14:40:00,27.8,27.86,27.75,27.81,240868.0,27.2228,27.2816,27.1739,27.2326,240868.0
2020-08-19 14:50:00,27.81,27.85,27.76,27.8,157100.0,27.2326,27.2718,27.1837,27.2228,157100.0
2020-08-19 15:00:00,27.8,27.87,27.79,27.82,170655.0,27.2228,27.2914,27.213,27.2424,170655.0
2020-08-19 15:10:00,27.82,27.83,27.73,27.73,202453.0,27.2424,27.2522,27.1543,27.1543,202453.0
2020-08-19 15:20:00,27.73,27.78,27.68,27.71,485580.0,27.1543,27.2033,27.1053,27.1347,485580.0
2020-08-19 15:30:00,27.71,27.75,27.67,27.68,235781.0,27.1347,27.1739,27.0955,27.1053,235781.0
2020-08-19 15:40:00,27.68,27.7,27.58,27.61,510954.0,27.1053,27.1249,27.0074,27.0368,510954.0
2020-08-19 15:50:00,27.61,27.69,27.55,27.69,717374.0,27.0368,27.1151,26.978,27.1151,717374.0
2020-08-20 09:30:00,27.52,27.67,27.21,27.25,1834078.0,26.9487,27.0955,26.6451,26.6843,1834078.0
2020-08-20 09:40:00,27.26,27.31,27.09,27.17,708797.0,26.6941,26.743,26.5276,26.6059,708797.0
2020-08-20 09:50:00,27.16,27.2,27.06,27.08,437585.0,26.5961,26.6353,26.4982,26.5178,437585.0
2020-08-20 10:00:00,27.08,27.18,27.02,27.14,493760.0,26.5178,26.6157,26.459,26.5765,493760.0
2020-08-20 10:10:00,27.15,27.39,27.15,27.35,640233.0,26.5863,26.8214,26.5863,26.7822,640233.0
2020-08-20 10:20:00,27.35,27.47,27.25,27.42,641173.0,26.7822,26.8997,26.6843,26.8507,641173.0
2020-08-20 10:30:00,27.41,27.45,27.3,27.31,399219.0,26.8409,26.8801,26.7332,26.743,399219.0
2020-08-20 10:40:00,27.31,27.38,27.15,27.2,399555.0,26.743,26.8116,26.5863,26.6353,399555.0
2020-08-20 10:50:00,27.19,27.27,27.12,27.17,305931.0,26.6255,26.7038,26.557,26.6059,305931.0
2020-08-20 11:00:00,27.17,27.32,27.16,27.31,315099.0,26.6059,26.7528,26.5961,26.743,315099.0
2020-08-20 11:10:00,27.32,27.38,27.3,27.33,299995.0,26.7528,26.8116,26.7332,26.7626,299995.0
2020-08-20 11:20:00,27.32,27.39,27.29,27.39,285657.0,26.7528,26.8214,26.7234,26.8214,285657.0
2020-08-20 11:30:00,27.39,27.54,27.37,27.52,318988.0,26.8214,26.9682,26.8018,26.9487,318988.0
2020-08-20 11:40:00,27.51,27.61,27.48,27.5,375837.0,26.9389,27.0368,26.9095,26.9291,375837.0
2020-08-20 11:50:00,27.49,27.57,27.47,27.49,213332.0,26.9193,26.9976,26.8997,26.9193,213332.0
2020-08-20 12:00:00,27.49,27.54,27.45,27.5,162990.0,26.9193,26.9682,26.8801,26.9291,162990.0
2020-08-20 12:10:00,27.51,27.53,27.39,27.41,196837.0,26.9389,26.9584,26.8214,26.8409,196837.0
2020-08-20 12:20:00,27.41,27.48,27.39,27.48,163686.0,26.8409,26.9095,26.8214,26.9095,163686.0
2020-08-20 12:30:00,27.47,27.55,27.45,27.55,137720.0,26.8997,26.978,26.8801,26.978,137720.0
2020-08-20 12:40:00,27.55,27.74,27.54,27.68,440391.0,26.978,27.1641,26.9682,27.1053,440391.0
2020-08-20 12:50:00,27.68,27.75,27.64,27.66,185308.0,27.1053,27.1739,27.0662,27.0857,185308.0
2020-08-20 13:00:00,27.66,27.79,27.65,27.74,146301.0,27.0857,27.213,27.076,27.1641,146301.0
2020-08-20 13:10:00,27.74,27.76,27.64,27.65,140391.0,27.1641,27.1837,27.0662,27.076,140391.0
2020-08-20 13:20:00,27.65,27.68,27.6,27.68,109590.0,27.076,27.1053,27.027,27.1053,109590.0
2020-08-20 13:30:00,27.67,27.73,27.65,27.71,95265.0,27.0955,27.1543,27.076,27.1347,95265.0
2020-08-20 13:40:00,27.72,27.72,27.55,27.62,187042.0,27.1445,27.1445,26.978,27.0466,187042.0
2020-08-20 13:50:00,27.62,27.71,27.6,27.64,260882.0,27.0466,27.1347,27.027,27.0662,260882.0
2020-08-20 14:00:00,27.64,27.76,27.63,27.76,134757.0,27.0662,27.1837,27.0564,27.1837,134757.0
2020-08-20 14:10:00,27.75,27.77,27.68,27.7,127704.0,27.1739,27.1935,27.1053,27.1249,127704.0
2020-08-20 14:20:00,27.7,27.72,27.62,27.67,112749.0,27.1249,27.1445,27.0466,27.0955,112749.0
2020-08-20 14:30:00,27.67,27.71,27.66,27.68,107161.0,27.0955,27.1347,27.0857,27.1053,107161.0
2020-08-20 14:40:00,27.68,27.7,27.63,27.67,105294.0,27.1053,27.1249,27.0564,27.0955,105294.0
2020-08-20 14:50:00,27.66,27.72,27.65,27.66,152076.0,27.0857,27.1445,27.076,27.0857,152076.0
2020-08-20 15:00:00,27.65,27.76,27.65,27.69,303464.0,27.076,27.1837,27.076,27.1151,303464.0
2020-08-20 15:10:00,27.7,27.7,27.64,27.64,220970.0,27.1249,27.1249,27.0662,27.0662,220970.0
2020-08-20 15:20:00,27.64,27.67,27.6,27.66,160388.0,27.0662,27.0955,27.027,27.0857,160388.0
2020-08-20 15:30:00,27.66,27.69,27.61,27.64,199658.0,27.0857,27.1151,27.0368,27.0662,199658.0
2020-08-20 15:40:00,27.64,27.67,27.63,27.65,229896.0,27.0662,27.0955,27.0564,27.076,229896.0
2020-08-20 15:50:00,27.65,27.67,27.61,27.62,510533.0,27.076,27.0955,27.0368,27.0466,510533.0
2020-08-21 09:30:00,27.56,27.86,27.48,27.7,1040879.0,26.9878,27.2816,26.9095,27.1249,1040879.0
2020-08-21 09:40:00,27.7,27.8,27.5,27.76,605210.0,27.1249,27.2228,26.9291,27.1837,605210.0
2020-08-21 09:50:00,27.76,27.76,27.6,27.62,403232.0,27.1837,27.1837,27.027,27.0466,403232.0
2020-08-21 10:00:00,27.62,27.64,27.43,27.5,400441.0,27.0466,27.0662,26.8605,26.9291,400441.0
2020-08-21 10:10:00,27.5,27.61,27.49,27.55,403765.0,26.9291,27.0368,26.9193,26.978,403765.0
2020-08-21 10:20:00,27.56,27.58,27.46,27.52,334004.0,26.9878,27.0074,26.8899,26.9487,334004.0
2020-08-21 10:30:00,27.53,27.55,27.45,27.54,193904.0,26.9584,26.978,26.8801,26.9682,193904.0
2020-08-21 10:40:00,27.54,27.61,27.52,27.55,207447.0,26.9682,27.0368,26.9487,26.978,207447.0
2020-08-21 10:50:00,27.55,27.56,27.49,27.52,172395.0,26.978,26.9878,26.9193,26.9487,172395.0
2020-08-21 11:00:00,27.52,27.56,27.47,27.56,179047.0,26.9487,26.9878,26.8997,26.9878,179047.0
2020-08-21 11:10:00,27.55,27.56,27.49,27.5,153450.0,26.978,26.9878,26.9193,26.9291,153450.0
2020-08-21 11:20:00,27.49,27.51,27.46,27.49,170172.0,26.9193,26.9389,26.8899,26.9193,170172.0
2020-08-21 11:30:00,27.49,27.54,27.49,27.53,172229.0,26.9193,26.9682,26.9193,26.9584,172229.0
2020-08-21 11:40:00,27.52,27.59,27.5,27.52,325793.0,26.9487,27.0172,26.9291,26.9487,325793.0
2020-08-21 11:50:00,27.52,27.54,27.46,27.49,195917.0,26.9487,26.9682,26.8899,26.9193,195917.0
2020-08-21 12:00:00,27.48,27.5,27.43,27.47,239300.0,26.9095,26.9291,26.8605,26.8997,239300.0
2020-08-21 12:10:00,27.47,27.47,27.37,27.4,195976.0,26.8997,26.8997,26.8018,26.8311,195976.0
2020-08-21 12:20:00,27.4,27.42,27.37,27.38,126395.0,26.8311,26.8507,26.8018,26.8116,126395.0
2020-08-21 12:30:00,27.39,27.41,27.34,27.37,129250.0,26.8214,26.8409,26.7724,26.8018,129250.0
2020-08-21 12:40:00,27.37,27.37,27.3,27.35,150480.0,26.8018,26.8018,26.7332,26.7822,150480.0
2020-08-21 12:50:00,27.35,27.36,27.3,27.33,121249.0,26.7822,26.792,26.7332,26.7626,121249.0
2020-08-21 13:00:00,27.33,27.37,27.32,27.37,106020.0,26.7626,26.8018,26.7528,26.8018,106020.0
2020-08-21 13:10:00,27.37,27.37,27.34,27.34,87043.0,26.8018,26.8018,26.7724,26.7724,87043.0
2020-08-21 13:20:00,27.34,27.35,27.22,27.23,245203.0,26.7724,26.7822,26.6549,26.6647,245203.0
2020-08-21 13:30:00,27.24,27.34,27.23,27.32,146781.0,26.6745,26.7724,26.6647,26.7528,146781.0
2020-08-21 13:40:00,27.33,27.37,27.28,27.34,198408.0,26.7626,26.8018,26.7136,26.7724,198408.0
2020-08-21 13:50:00,27.34,27.35,27.3,27.32,136819.0,26.7724,26.7822,26.7332,26.7528,136819.0
2020-08-21 14:00:00,27.32,27.33,27.28,27.3,74658.0,26.7528,26.7626,26.7136,26.7332,74658.0
2020-08-21 14:10:00,27.3,27.31,27.26,27.26,99907.0,26.7332,26.743,26.6941,26.6941,99907.0
2020-08-21 14:20:00,27.26,27.33,27.26,27.32,117683.0,26.6941,26.7626,26.6941,26.7528,117683.0
2020-08-21 14:30:00,27.31,27.35,27.3,27.33,81567.0,26.743,26.7822,26.7332,26.7626,81567.0
2020-08-21 14:40:00,27.33,27.34,27.24,27.25,113565.0,26.7626,26.7724,26.6745,26.6843,113565.0
2020-08-21 14:50:00,27.26,27.31,27.24,27.3,144615.0,26.6941,26.743,26.6745,26.7332,144615.0
2020-08-21 15:00:00,27.3,27.32,27.27,27.3,129437.0,26.7332,26.7528,26.7038,26.7332,129437.0
2020-08-21 15:10:00,27.3,27.31,27.24,27.25,129598.0,26.7332,26.743,26.6745,26.6843,129598.0
2020-08-21 15:20:00,27.25,27.27,27.21,27.24,183218.0,26.6843,26.7038,26.6451,26.6745,183218.0
2020-08-21 15:30:00,27.23,27.23,27.17,27.21,302144.0,26.6647,26.6647,26.6059,26.6451,302144.0
2020-08-21 15:40:00,27.22,27.26,27.2,27.21,333665.0,26.6549,26.6941,26.6353,26.6451,333665.0
2020-08-21 15:50:00,27.21,27.28,27.2,27.27,630820.0,26.6451,26.7136,26.6353,26.7038,630820.0
2020-08-24 09:30:00,27.66,27.93,27.54,27.72,1261200.0,27.0857,27.3501,26.9682,27.1445,1261200.0
2020-08-24 09:40:00,27.71,27.86,27.56,27.81,633393.0,27.1347,27.2816,26.9878,27.2326,633393.0
2020-08-24 09:50:00,27.8,28.27,27.79,28.2,1599773.0,27.2228,27.6831,27.213,27.6145,1599773.0
2020-08-24 10:00:00,28.21,28.94,28.18,28.91,2491728.0,27.6243,28.3392,27.595,28.3098,2491728.0
2020-08-24 10:10:00,28.93,29.07,28.7,29.02,1966871.0,28.3294,28.4665,28.1042,28.4175,1966871.0
2020-08-24 10:20:00,29.03,29.27,29.02,29.25,1660346.0,28.4273,28.6623,28.4175,28.6427,1660346.0
2020-08-24 10:30:00,29.26,29.63,29.24,29.44,2032419.0,28.6525,29.0148,28.6329,28.8288,2032419.0
2020-08-24 10:40:00,29.45,29.54,29.12,29.3,1646395.0,28.8386,28.9267,28.5154,28.6917,1646395.0
2020-08-24 10:50:00,29.3,29.44,29.26,29.4,1015674.0,28.6917,28.8288,28.6525,28.7896,1015674.0
2020-08-24 11:00:00,29.41,29.41,29.1,29.24,985175.0,28.7994,28.7994,28.4959,28.6329,985175.0
2020-08-24 11:10:00,29.24,29.44,29.21,29.33,661461.0,28.6329,28.8288,28.6036,28.7211,661461.0
2020-08-24 11:20:00,29.33,29.54,29.32,29.46,733268.0,28.7211,28.9267,28.7113,28.8484,733268.0
2020-08-24 11:30:00,29.46,29.7,29.45,29.58,857664.0,28.8484,29.0834,28.8386,28.9659,857664.0
2020-08-24 11:40:00,29.59,29.62,29.42,29.54,629145.0,28.9757,29.0051,28.8092,28.9267,629145.0
2020-08-24 11:50:00,29.55,29.8,29.5,29.68,905365.0,28.9365,29.1813,28.8875,29.0638,905365.0
2020-08-24 12:00:00,29.69,29.73,29.52,29.64,742997.0,29.0736,29.1128,28.9071,29.0246,742997.0
2020-08-24 12:10:00,29.65,29.72,29.62,29.66,533951.0,29.0344,29.103,29.0051,29.0442,533951.0
2020-08-24 12:20:00,29.65,29.66,29.46,29.56,547548.0,29.0344,29.0442,28.8484,28.9463,547548.0
2020-08-24 12:30:00,29.55,29.69,29.51,29.66,345747.0,28.9365,29.0736,28.8973,29.0442,345747.0
2020-08-24 12:40:00,29.66,29.69,29.54,29.57,261053.0,29.0442,29.0736,28.9267,28.9561,261053.0
2020-08-24 12:50:00,29.57,29.6,29.47,29.55,348445.0,28.9561,28.9855,28.8582,28.9365,348445.0
2020-08-24 13:00:00,29.56,29.57,29.31,29.38,428839.0,28.9463,28.9561,28.7015,28.77,428839.0
2020-08-24 13:10:00,29.37,29.39,29.22,29.3,605550.0,28.7602,28.7798,28.6134,28.6917,605550.0
2020-08-24 13:20:00,29.3,29.43,29.25,29.42,403397.0,28.6917,28.819,28.6427,28.8092,403397.0
2020-08-24 13:30:00,29.42,29.51,29.41,29.44,416425.0,28.8092,28.8973,28.7994,28.8288,416425.0
2020-08-24 13:40:00,29.44,29.58,29.42,29.48,330767.0,28.8288,28.9659,28.8092,28.868,330767.0
2020-08-24 13:50:00,29.48,29.59,29.47,29.54,266347.0,28.868,28.9757,28.8582,28.9267,266347.0
2020-08-24 14:00:00,29.54,29.55,29.37,29.44,264257.0,28.9267,28.9365,28.7602,28.8288,264257.0
2020-08-24 14:10:00,29.43,29.53,29.39,29.5,261646.0,28.819,28.9169,28.7798,28.8875,261646.0
2020-08-24 14:20:00,29.51,29.55,29.38,29.52,920878.0,28.8973,28.9365,28.77,28.9071,920878.0
2020-08-24 14:30:00,29.52,29.52,29.35,29.47,479984.0,28.9071,28.9071,28.7407,28.8582,479984.0
2020-08-24 14:40:00,29.47,29.65,29.46,29.63,535154.0,28.8582,29.0344,28.8484,29.0148,535154.0
2020-08-24 14:50:00,29.63,29.68,29.57,29.61,354463.0,29.0148,29.0638,28.9561,28.9953,354463.0
2020-08-24 15:00:00,29.62,29.7,29.56,29.67,439971.0,29.0051,29.0834,28.9463,29.054,439971.0
2020-08-24 15:10:00,29.67,29.73,29.62,29.67,351915.0,29.054,29.1128,29.0051,29.054,351915.0
2020-08-24 15:20:00,29.66,29.73,29.64,29.72,373144.0,29.0442,29.1128,29.0246,29.103,373144.0
2020-08-24 15:30:00,29.72,29.72,29.65,29.67,410374.0,29.103,29.103,29.0344,29.054,410374.0
2020-08-24 15:40:00,29.66,29.72,29.6,29.68,659328.0,29.0442,29.103,28.9855,29.0638,659328.0
2020-08-24 15:50:00,29.69,29.8,29.69,29.8,1424575.0,29.0736,29.1813,29.0736,29.1813,1424575.0
2020-08-25 09:30:00,30.0,30.28,29.63,29.86,4318777.0,29.3772,29.6514,29.0148,29.2401,4318777.0
2020-08-25 09:40:00,29.86,29.93,29.43,29.92,2385932.0,29.2401,29.3086,28.819,29.2988,2385932.0
2020-08-25 09:50:00,29.92,30.08,29.67,29.7,1613731.0,29.2988,29.4555,29.054,29.0834,1613731.0
2020-08-25 10:00:00,29.7,29.83,29.58,29.72,1028424.0,29.0834,29.2107,28.9659,29.103,1028424.0
2020-08-25 10:10:00,29.72,29.75,29.51,29.71,863718.0,29.103,29.1324,28.8973,29.0932,863718.0
2020-08-25 10:20:00,29.7,29.89,29.66,29.78,596500.0,29.0834,29.2694,29.0442,29.1617,596500.0
2020-08-25 10:30:00,29.77,29.8,29.56,29.69,479346.0,29.1519,29.1813,28.9463,29.0736,479346.0
2020-08-25 10:40:00,29.69,29.69,29.53,29.61,529126.0,29.0736,29.0736,28.9169,28.9953,529126.0
2020-08-25 10:50:00,29.61,29.71,29.6,29.67,418337.0,28.9953,29.0932,28.9855,29.054,418337.0
2020-08-25 11:00:00,29.67,29.75,29.65,29.75,321258.0,29.054,29.1324,29.0344,29.1324,321258.0
2020-08-25 11:10:00,29.75,29.75,29.46,29.48,819735.0,29.1324,29.1324,28.8484,28.868,819735.0
2020-08-25 11:20:00,29.48,29.5,29.35,29.41,805133.0,28.868,28.8875,28.7407,28.7994,805133.0
2020-08-25 11:30:00,29.41,29.51,29.39,29.46,521540.0,28.7994,28.8973,28.7798,28.8484,521540.0
2020-08-25 11:40:00,29.45,29.47,29.33,29.46,538913.0,28.8386,28.8582,28.7211,28.8484,538913.0
2020-08-25 11:50:00,29.46,29.52,29.44,29.49,266630.0,28.8484,28.9071,28.8288,28.8778,266630.0
2020-08-25 12:00:00,29.49,29.53,29.44,29.47,259828.0,28.8778,28.9169,28.8288,28.8582,259828.0
2020-08-25 12:10:00,29.47,29.54,29.45,29.49,296541.0,28.8582,28.9267,28.8386,28.8778,296541.0
2020-08-25 12:20:00,29.49,29.62,29.48,29.61,299942.0,28.8778,29.0051,28.868,28.9953,299942.0
2020-08-25 12:30:00,29.61,29.71,29.56,29.66,335396.0,28.9953,29.0932,28.9463,29.0442,335396.0
2020-08-25 12:40:00,29.67,29.72,29.62,29.71,232081.0,29.054,29.103,29.0051,29.0932,232081.0
2020-08-25 12:50:00,29.71,29.77,29.67,29.7,310337.0,29.0932,29.1519,29.054,29.0834,310337.0
2020-08-25 13:00:00,29.71,29.75,29.67,29.75,192851.0,29.0932,29.1324,29.054,29.1324,192851.0
2020-08-25 13:10:00,29.75,29.78,29.68,29.77,219165.0,29.1324,29.1617,29.0638,29.1519,219165.0
2020-08-25 13:20:00,29.78,29.9,29.77,29.82,403726.0,29.1617,29.2792,29.1519,29.2009,403726.0
2020-08-25 13:30:00,29.82,29.98,29.79,29.94,268126.0,29.2009,29.3576,29.1715,29.3184,268126.0
2020-08-25 13:40:00,29.94,29.95,29.89,29.91,266548.0,29.3184,29.3282,29.2694,29.289,266548.0
2020-08-25 13:50:00,29.92,29.92,29.82,29.84,225912.0,29.2988,29.2988,29.2009,29.2205,225912.0
2020-08-25 14:00:00,29.84,29.94,29.79,29.9,342060.0,29.2205,29.3184,29.1715,29.2792,342060.0
2020-08-25 14:10:00,29.9,29.93,29.84,29.9,423934.0,29.2792,29.3086,29.2205,29.2792,423934.0
2020-08-25 14:20:00,29.9,29.98,29.89,29.93,230934.0,29.2792,29.3576,29.2694,29.3086,230934.0
2020-08-25 14:30:00,29.94,30.04,29.91,30.03,471607.0,29.3184,29.4163,29.289,29.4065,471607.0
2020-08-25 14:40:00,30.03,30.06,29.89,29.94,320481.0,29.4065,29.4359,29.2694,29.3184,320481.0
2020-08-25 14:50:00,29.94,29.94,29.8,29.82,233235.0,29.3184,29.3184,29.1813,29.2009,233235.0
2020-08-25 15:00:00,29.82,29.91,29.82,29.87,236914.0,29.2009,29.289,29.2009,29.2499,236914.0
2020-08-25 15:10:00,29.88,29.95,29.84,29.95,171995.0,29.2597,29.3282,29.2205,29.3282,171995.0
2020-08-25 15:20:00,29.95,29.96,29.88,29.9,196711.0,29.3282,29.338,29.2597,29.2792,196711.0
2020-08-25 15:30:00,29.9,30.04,29.87,30.03,710298.0,29.2792,29.4163,29.2499,29.4065,710298.0
2020-08-25 15:40:00,30.02,30.09,29.99,30.09,717199.0,29.3968,29.4653,29.3674,29.4653,717199.0
2020-08-25 15:50:00,30.09,30.19,30.08,30.11,2325740.0,29.4653,29.5632,29.4555,29.4849,2325740.0
2020-08-26 09:30:00,30.01,30.2,29.84,30.12,1527882.0,29.387,29.573,29.2205,29.4947,1527882.0
2020-08-26 09:40:00,30.11,30.22,29.86,29.97,1061811.0,29.4849,29.5926,29.2401,29.3478,1061811.0
2020-08-26 09:50:00,29.96,30.13,29.91,30.07,599686.0,29.338,29.5045,29.289,29.4457,599686.0
2020-08-26 10:00:00,30.07,30.08,29.9,30.0,517582.0,29.4457,29.4555,29.2792,29.3772,517582.0
2020-08-26 10:10:00,29.99,30.04,29.94,29.99,810654.0,29.3674,29.4163,29.3184,29.3674,810654.0
2020-08-26 10:20:00,29.99,29.99,29.62,29.75,1007908.0,29.3674,29.3674,29.0051,29.1324,1007908.0
2020-08-26 10:30:00,29.75,29.91,29.74,29.85,548801.0,29.1324,29.289,29.1226,29.2303,548801.0
2020-08-26 10:40:00,29.86,29.93,29.81,29.84,478885.0,29.2401,29.3086,29.1911,29.2205,478885.0
2020-08-26 10:50:00,29.85,29.88,29.76,29.83,326811.0,29.2303,29.2597,29.1421,29.2107,326811.0
2020-08-26 11:00:00,29.83,29.95,29.81,29.95,439986.0,29.2107,29.3282,29.1911,29.3282,439986.0
2020-08-26 11:10:00,29.96,30.08,29.95,30.02,464257.0,29.338,29.4555,29.3282,29.3968,464257.0
2020-08-26 11:20:00,30.01,30.04,29.96,30.01,377619.0,29.387,29.4163,29.338,29.387,377619.0
2020-08-26 11:30:00,30.0,30.02,29.9,29.97,486459.0,29.3772,29.3968,29.2792,29.3478,486459.0
2020-08-26 11:40:00,29.97,30.06,29.94,30.01,315012.0,29.3478,29.4359,29.3184,29.387,315012.0
2020-08-26 11:50:00,30.01,30.02,29.93,29.99,271735.0,29.387,29.3968,29.3086,29.3674,271735.0
2020-08-26 12:00:00,29.99,30.0,29.89,29.96,278655.0,29.3674,29.3772,29.2694,29.338,278655.0
2020-08-26 12:10:00,29.96,29.98,29.88,29.91,207145.0,29.338,29.3576,29.2597,29.289,207145.0
2020-08-26 12:20:00,29.91,29.96,29.87,29.9,215840.0,29.289,29.338,29.2499,29.2792,215840.0
2020-08-26 12:30:00,29.9,29.95,29.87,29.9,292384.0,29.2792,29.3282,29.2499,29.2792,292384.0
2020-08-26 12:40:00,29.9,30.01,29.89,29.97,229609.0,29.2792,29.387,29.2694,29.3478,229609.0
2020-08-26 12:50:00,29.97,30.05,29.96,30.05,236435.0,29.3478,29.4261,29.338,29.4261,236435.0
2020-08-26 13:00:00,30.05,30.05,29.97,30.03,222077.0,29.4261,29.4261,29.3478,29.4065,222077.0
2020-08-26 13:10:00,30.02,30.03,29.88,29.9,193034.0,29.3968,29.4065,29.2597,29.2792,193034.0
2020-08-26 13:20:00,29.9,29.91,29.84,29.88,221426.0,29.2792,29.289,29.2205,29.2597,221426.0
2020-08-26 13:30:00,29.88,29.95,29.85,29.94,301453.0,29.2597,29.3282,29.2303,29.3184,301453.0
2020-08-26 13:40:00,29.94,29.97,29.9,29.96,208139.0,29.3184,29.3478,29.2792,29.338,208139.0
2020-08-26 13:50:00,29.96,29.98,29.93,29.94,268058.0,29.338,29.3576,29.3086,29.3184,268058.0
2020-08-26 14:00:00,29.94,29.98,29.93,29.95,177504.0,29.3184,29.3576,29.3086,29.3282,177504.0
2020-08-26 14:10:00,29.96,29.97,29.91,29.94,223770.0,29.338,29.3478,29.289,29.3184,223770.0
2020-08-26 14:20:00,29.95,29.97,29.89,29.9,169906.0,29.3282,29.3478,29.2694,29.2792,169906.0
2020-08-26 14:30:00,29.9,29.96,29.89,29.93,194118.0,29.2792,29.338,29.2694,29.3086,194118.0
2020-08-26 14:40:00,29.92,29.94,29.89,29.89,185486.0,29.2988,29.3184,29.2694,29.2694,185486.0
2020-08-26 14:50:00,29.89,29.94,29.86,29.88,128843.0,29.2694,29.3184,29.2401,29.2597,128843.0
2020-08-26 15:00:00,29.89,29.93,29.88,29.9,175839.0,29.2694,29.3086,29.2597,29.2792,175839.0
2020-08-26 15:10:00,29.9,29.94,29.88,29.94,161445.0,29.2792,29.3184,29.2597,29.3184,161445.0
2020-08-26 15:20:00,29.92,29.96,29.87,29.88,220595.0,29.2988,29.338,29.2499,29.2597,220595.0
2020-08-26 15:30:00,29.88,29.88,29.73,29.76,542953.0,29.2597,29.2597,29.1128,29.1421,542953.0
2020-08-26 15:40:00,29.76,29.8,29.71,29.78,574987.0,29.1421,29.1813,29.0932,29.1617,574987.0
2020-08-26 15:50:00,29.77,29.96,29.74,29.96,1514763.0,29.1519,29.338,29.1226,29.338,1514763.0
2020-08-27 09:30:00,30.81,31.64,30.63,31.38,3944522.0,30.1703,30.9831,29.9941,30.7285,3944522.0
2020-08-27 09:40:00,31.37,32.05,31.32,32.04,3310150.0,30.7187,31.3846,30.6698,31.3748,3310150.0
2020-08-27 09:50:00,32.04,32.21,31.65,31.84,2555484.0,31.3748,31.5413,30.9929,31.179,2555484.0
2020-08-27 10:00:00,31.84,31.92,31.2,31.29,1931380.0,31.179,31.2573,30.5523,30.6404,1931380.0
2020-08-27 10:10:00,31.28,31.44,30.99,31.44,1787997.0,30.6306,30.7873,30.3466,30.7873,1787997.0
2020-08-27 10:20:00,31.44,31.47,31.08,31.11,1035216.0,30.7873,30.8166,30.4347,30.4641,1035216.0
2020-08-27 10:30:00,31.11,31.3,31.0,31.02,794536.0,30.4641,30.6502,30.3564,30.376,794536.0
2020-08-27 10:40:00,31.01,31.11,30.87,31.08,839281.0,30.3662,30.4641,30.2291,30.4347,839281.0
2020-08-27 10:50:00,31.08,31.25,31.02,31.21,653861.0,30.4347,30.6012,30.376,30.562,653861.0
2020-08-27 11:00:00,31.22,31.23,31.04,31.05,439009.0,30.5718,30.5816,30.3956,30.4054,439009.0
2020-08-27 11:10:00,31.05,31.18,30.94,31.18,563678.0,30.4054,30.5327,30.2976,30.5327,563678.0
2020-08-27 11:20:00,31.17,31.18,31.03,31.14,508469.0,30.5229,30.5327,30.3858,30.4935,508469.0
2020-08-27 11:30:00,31.13,31.2,31.05,31.18,396105.0,30.4837,30.5523,30.4054,30.5327,396105.0
2020-08-27 11:40:00,31.18,31.25,31.1,31.11,340180.0,30.5327,30.6012,30.4543,30.4641,340180.0
2020-08-27 11:50:00,31.1,31.24,31.07,31.24,354010.0,30.4543,30.5914,30.425,30.5914,354010.0
2020-08-27 12:00:00,31.24,31.24,31.05,31.05,287026.0,30.5914,30.5914,30.4054,30.4054,287026.0
2020-08-27 12:10:00,31.05,31.15,31.03,31.07,274415.0,30.4054,30.5033,30.3858,30.425,274415.0
2020-08-27 12:20:00,31.07,31.08,31.0,31.07,328329.0,30.425,30.4347,30.3564,30.425,328329.0
2020-08-27 12:30:00,31.08,31.1,30.77,30.84,660143.0,30.4347,30.4543,30.1312,30.1997,660143.0
2020-08-27 12:40:00,30.83,30.88,30.73,30.84,441159.0,30.1899,30.2389,30.092,30.1997,441159.0
2020-08-27 12:50:00,30.84,30.88,30.67,30.7,427622.0,30.1997,30.2389,30.0333,30.0626,427622.0
2020-08-27 13:00:00,30.71,30.82,30.63,30.73,499214.0,30.0724,30.1801,29.9941,30.092,499214.0
2020-08-27 13:10:00,30.74,30.84,30.72,30.73,358190.0,30.1018,30.1997,30.0822,30.092,358190.0
2020-08-27 13:20:00,30.74,30.82,30.69,30.82,207556.0,30.1018,30.1801,30.0528,30.1801,207556.0
2020-08-27 13:30:00,30.81,31.0,30.81,30.98,360178.0,30.1703,30.3564,30.1703,30.3368,360178.0
2020-08-27 13:40:00,30.97,30.98,30.74,30.76,224275.0,30.327,30.3368,30.1018,30.1214,224275.0
2020-08-27 13:50:00,30.75,30.78,30.62,30.64,323025.0,30.1116,30.141,29.9843,30.0039,323025.0
2020-08-27 14:00:00,30.64,30.8,30.63,30.66,232577.0,30.0039,30.1606,29.9941,30.0235,232577.0
2020-08-27 14:10:00,30.65,30.72,30.62,30.68,251231.0,30.0137,30.0822,29.9843,30.043,251231.0
2020-08-27 14:20:00,30.68,30.76,30.63,30.75,238250.0,30.043,30.1214,29.9941,30.1116,238250.0
2020-08-27 14:30:00,30.75,30.77,30.67,30.77,344124.0,30.1116,30.1312,30.0333,30.1312,344124.0
2020-08-27 14:40:00,30.76,30.87,30.73,30.78,348053.0,30.1214,30.2291,30.092,30.141,348053.0
2020-08-27 14:50:00,30.78,30.96,30.75,30.91,480137.0,30.141,30.3172,30.1116,30.2683,480137.0
2020-08-27 15:00:00,30.91,30.92,30.79,30.9,317525.0,30.2683,30.2781,30.1508,30.2585,317525.0
2020-08-27 15:10:00,30.9,30.9,30.83,30.86,210360.0,30.2585,30.2585,30.1899,30.2193,210360.0
2020-08-27 15:20:00,30.85,30.9,30.83,30.89,274411.0,30.2095,30.2585,30.1899,30.2487,274411.0
2020-08-27 15:30:00,30.9,30.9,30.78,30.81,278166.0,30.2585,30.2585,30.141,30.1703,278166.0
2020-08-27 15:40:00,30.81,30.86,30.79,30.84,310294.0,30.1703,30.2193,30.1508,30.1997,310294.0
2020-08-27 15:50:00,30.84,30.89,30.8,30.82,876631.0,30.1997,30.2487,30.1606,30.1801,876631.0
2020-08-28 09:30:00,31.25,31.29,30.86,30.96,1776762.0,30.6012,30.6404,30.2193,30.3172,1776762.0
2020-08-28 09:40:00,30.95,31.32,30.73,31.27,1080857.0,30.3074,30.6698,30.092,30.6208,1080857.0
2020-08-28 09:50:00,31.28,31.51,31.16,31.29,1118744.0,30.6306,30.8558,30.5131,30.6404,1118744.0
2020-08-28 10:00:00,31.29,31.42,31.19,31.24,669667.0,30.6404,30.7677,30.5425,30.5914,669667.0
2020-08-28 10:10:00,31.24,31.26,31.09,31.2,629485.0,30.5914,30.611,30.4445,30.5523,629485.0
2020-08-28 10:20:00,31.2,31.3,31.14,31.15,370268.0,30.5523,30.6502,30.4935,30.5033,370268.0
2020-08-28 10:30:00,31.15,31.26,31.13,31.19,301808.0,30.5033,30.611,30.4837,30.5425,301808.0
2020-08-28 10:40:00,31.2,31.3,31.14,31.29,289411.0,30.5523,30.6502,30.4935,30.6404,289411.0
2020-08-28 10:50:00,31.29,31.38,31.24,31.27,357771.0,30.6404,30.7285,30.5914,30.6208,357771.0
2020-08-28 11:00:00,31.28,31.41,31.23,31.37,281414.0,30.6306,30.7579,30.5816,30.7187,281414.0
2020-08-28 11:10:00,31.37,31.51,31.36,31.47,346003.0,30.7187,30.8558,30.7089,30.8166,346003.0
2020-08-28 11:20:00,31.48,31.56,31.47,31.52,333928.0,30.8264,30.9048,30.8166,30.8656,333928.0
2020-08-28 11:30:00,31.52,31.7,31.45,31.69,512545.0,30.8656,31.0419,30.7971,31.0321,512545.0
2020-08-28 11:40:00,31.68,31.77,31.66,31.67,637635.0,31.0223,31.1104,31.0027,31.0125,637635.0
2020-08-28 11:50:00,31.68,31.85,31.68,31.82,519021.0,31.0223,31.1888,31.0223,31.1594,519021.0
2020-08-28 12:00:00,31.82,31.82,31.59,31.77,422245.0,31.1594,31.1594,30.9342,31.1104,422245.0
2020-08-28 12:10:00,31.76,31.84,31.68,31.78,464036.0,31.1006,31.179,31.0223,31.1202,464036.0
2020-08-28 12:20:00,31.78,31.83,31.64,31.71,413186.0,31.1202,31.1692,30.9831,31.0517,413186.0
2020-08-28 12:30:00,31.73,31.76,31.57,31.6,370747.0,31.0712,31.1006,30.9146,30.9439,370747.0
2020-08-28 12:40:00,31.6,31.67,31.59,31.63,367748.0,30.9439,31.0125,30.9342,30.9733,367748.0
2020-08-28 12:50:00,31.62,31.69,31.6,31.68,335881.0,30.9635,31.0321,30.9439,31.0223,335881.0
2020-08-28 13:00:00,31.68,31.75,31.65,31.67,258454.0,31.0223,31.0908,30.9929,31.0125,258454.0
2020-08-28 13:10:00,31.66,31.67,31.56,31.58,261484.0,31.0027,31.0125,30.9048,30.9244,261484.0
2020-08-28 13:20:00,31.58,31.67,31.57,31.6,184742.0,30.9244,31.0125,30.9146,30.9439,184742.0
2020-08-28 13:30:00,31.6,31.71,31.59,31.71,204806.0,30.9439,31.0517,30.9342,31.0517,204806.0
2020-08-28 13:40:00,31.7,31.71,31.64,31.68,148081.0,31.0419,31.0517,30.9831,31.0223,148081.0
2020-08-28 13:50:00,31.67,31.75,31.67,31.73,209158.0,31.0125,31.0908,31.0125,31.0712,209158.0
2020-08-28 14:00:00,31.73,31.82,31.72,31.8,346189.0,31.0712,31.1594,31.0615,31.1398,346189.0
2020-08-28 14:10:00,31.79,31.88,31.77,31.88,287931.0,31.13,31.2181,31.1104,31.2181,287931.0
2020-08-28 14:20:00,31.88,31.96,31.87,31.94,590639.0,31.2181,31.2965,31.2083,31.2769,590639.0
2020-08-28 14:30:00,31.94,31.98,31.88,31.98,391557.0,31.2769,31.3161,31.2181,31.3161,391557.0
2020-08-28 14:40:00,31.98,31.98,31.89,31.92,316231.0,31.3161,31.3161,31.2279,31.2573,316231.0
2020-08-28 14:50:00,31.92,31.95,31.86,31.91,257325.0,31.2573,31.2867,31.1985,31.2475,257325.0
2020-08-28 15:00:00,31.91,31.95,31.85,31.94,306478.0,31.2475,31.2867,31.1888,31.2769,306478.0
2020-08-28 15:10:00,31.94,31.99,31.91,31.92,419237.0,31.2769,31.3259,31.2475,31.2573,419237.0
2020-08-28 15:20:00,31.93,31.95,31.86,31.93,483517.0,31.2671,31.2867,31.1985,31.2671,483517.0
2020-08-28 15:30:00,31.93,31.95,31.91,31.91,354930.0,31.2671,31.2867,31.2475,31.2475,354930.0
2020-08-28 15:40:00,31.92,31.95,31.88,31.92,460024.0,31.2573,31.2867,31.2181,31.2573,460024.0
2020-08-28 15:50:00,31.92,31.99,31.91,31.99,1067284.0,31.2573,31.3259,31.2475,31.3259,1067284.0
2020-08-31 09:30:00,31.82,32.01,31.47,31.79,2299900.0,31.1594,31.3454,30.8166,31.13,2299900.0
2020-08-31 09:40:00,31.79,31.8,31.42,31.63,983334.0,31.13,31.1398,30.7677,30.9733,983334.0
2020-08-31 09:50:00,31.63,31.63,31.33,31.41,710327.0,30.9733,30.9733,30.6796,30.7579,710327.0
2020-08-31 10:00:00,31.42,31.55,31.35,31.45,520426.0,30.7677,30.895,30.6991,30.7971,520426.0
2020-08-31 10:10:00,31.44,31.53,31.4,31.46,312295.0,30.7873,30.8754,30.7481,30.8069,312295.0
2020-08-31 10:20:00,31.47,31.51,31.22,31.26,544541.0,30.8166,30.8558,30.5718,30.611,544541.0
2020-08-31 10:30:00,31.26,31.38,31.21,31.38,394189.0,30.611,30.7285,30.562,30.7285,394189.0
2020-08-31 10:40:00,31.37,31.38,31.27,31.3,437654.0,30.7187,30.7285,30.6208,30.6502,437654.0
2020-08-31 10:50:00,31.3,31.32,31.1,31.17,377829.0,30.6502,30.6698,30.4543,30.5229,377829.0
2020-08-31 11:00:00,31.18,31.24,31.03,31.07,349571.0,30.5327,30.5914,30.3858,30.425,349571.0
2020-08-31 11:10:00,31.08,31.09,30.93,31.04,594273.0,30.4347,30.4445,30.2879,30.3956,594273.0
2020-08-31 11:20:00,31.04,31.06,30.82,30.83,394412.0,30.3956,30.4152,30.1801,30.1899,394412.0
2020-08-31 11:30:00,30.83,31.0,30.82,31.0,327486.0,30.1899,30.3564,30.1801,30.3564,327486.0
2020-08-31 11:40:00,31.0,31.06,30.85,30.89,421344.0,30.3564,30.4152,30.2095,30.2487,421344.0
2020-08-31 11:50:00,30.88,30.9,30.8,30.88,298506.0,30.2389,30.2585,30.1606,30.2389,298506.0
2020-08-31 12:00:00,30.88,30.92,30.86,30.9,241165.0,30.2389,30.2781,30.2193,30.2585,241165.0
2020-08-31 12:10:00,30.9,31.04,30.86,31.01,231772.0,30.2585,30.3956,30.2193,30.3662,231772.0
2020-08-31 12:20:00,31.01,31.1,30.97,31.01,251445.0,30.3662,30.4543,30.327,30.3662,251445.0
2020-08-31 12:30:00,31.01,31.02,30.93,31.0,217317.0,30.3662,30.376,30.2879,30.3564,217317.0
2020-08-31 12:40:00,31.02,31.04,30.92,30.95,101853.0,30.376,30.3956,30.2781,30.3074,101853.0
2020-08-31 12:50:00,30.95,31.0,30.93,30.99,116333.0,30.3074,30.3564,30.2879,30.3466,116333.0
2020-08-31 13:00:00,30.99,31.0,30.93,30.98,186004.0,30.3466,30.3564,30.2879,30.3368,186004.0
2020-08-31 13:10:00,30.98,31.0,30.93,30.97,134982.0,30.3368,30.3564,30.2879,30.327,134982.0
2020-08-31 13:20:00,30.96,30.98,30.88,30.94,136809.0,30.3172,30.3368,30.2389,30.2976,136809.0
2020-08-31 13:30:00,30.94,30.97,30.91,30.94,136024.0,30.2976,30.327,30.2683,30.2976,136024.0
2020-08-31 13:40:00,30.94,30.99,30.93,30.99,159782.0,30.2976,30.3466,30.2879,30.3466,159782.0
2020-08-31 13:50:00,30.99,31.09,30.99,31.08,194535.0,30.3466,30.4445,30.3466,30.4347,194535.0
2020-08-31 14:00:00,31.09,31.1,31.01,31.02,124650.0,30.4445,30.4543,30.3662,30.376,124650.0
2020-08-31 14:10:00,31.01,31.02,30.95,30.96,165199.0,30.3662,30.376,30.3074,30.3172,165199.0
2020-08-31 14:20:00,30.96,30.96,30.9,30.92,134952.0,30.3172,30.3172,30.2585,30.2781,134952.0
2020-08-31 14:30:00,30.93,30.96,30.9,30.94,163455.0,30.2879,30.3172,30.2585,30.2976,163455.0
2020-08-31 14:40:00,30.95,31.0,30.92,30.96,206773.0,30.3074,30.3564,30.2781,30.3172,206773.0
2020-08-31 14:50:00,30.96,31.0,30.93,30.97,277383.0,30.3172,30.3564,30.2879,30.327,277383.0
2020-08-31 15:00:00,30.96,30.99,30.92,30.95,252000.0,30.3172,30.3466,30.2781,30.3074,252000.0
2020-08-31 15:10:00,30.96,30.97,30.93,30.94,164068.0,30.3172,30.327,30.2879,30.2976,164068.0
2020-08-31 15:20:00,30.94,30.97,30.91,30.95,278864.0,30.2976,30.327,30.2683,30.3074,278864.0
2020-08-31 15:30:00,30.95,31.03,30.93,31.03,350326.0,30.3074,30.3858,30.2879,30.3858,350326.0
2020-08-31 15:40:00,31.03,31.13,30.98,31.12,559387.0,30.3858,30.4837,30.3368,30.4739,559387.0
2020-08-31 15:50:00,31.11,31.11,30.85,30.86,1309401.0,30.4641,30.4641,30.2095,30.2193,1309401.0
2020-09-01 09:30:00,30.02,30.45,29.75,30.43,2527987.0,29.3968,29.8178,29.1324,29.7982,2527987.0
2020-09-01 09:40:00,30.44,30.51,30.24,30.49,873202.0,29.808,29.8766,29.6122,29.857,873202.0
2020-09-01 09:50:00,30.5,30.68,30.41,30.6,715917.0,29.8668,30.043,29.7787,29.9647,715917.0
2020-09-01 10:00:00,30.61,30.82,30.61,30.72,553868.0,29.9745,30.1801,29.9745,30.0822,553868.0
2020-09-01 10:10:00,30.72,30.92,30.62,30.83,564787.0,30.0822,30.2781,29.9843,30.1899,564787.0
2020-09-01 10:20:00,30.82,30.95,30.75,30.84,338402.0,30.1801,30.3074,30.1116,30.1997,338402.0
2020-09-01 10:30:00,30.84,30.93,30.79,30.85,349217.0,30.1997,30.2879,30.1508,30.2095,349217.0
2020-09-01 10:40:00,30.86,30.9,30.64,30.7,419409.0,30.2193,30.2585,30.0039,30.0626,419409.0
2020-09-01 10:50:00,30.7,30.75,30.6,30.62,314981.0,30.0626,30.1116,29.9647,29.9843,314981.0
2020-09-01 11:00:00,30.62,30.69,30.52,30.66,332879.0,29.9843,30.0528,29.8864,30.0235,332879.0
2020-09-01 11:10:00,30.65,30.67,30.56,30.6,193559.0,30.0137,30.0333,29.9255,29.9647,193559.0
2020-09-01 11:20:00,30.59,30.62,30.48,30.49,344286.0,29.9549,29.9843,29.8472,29.857,344286.0
2020-09-01 11:30:00,30.49,31.61,30.48,31.29,2549221.0,29.857,30.9537,29.8472,30.6404,2549221.0
2020-09-01 11:40:00,31.29,31.41,31.03,31.18,958476.0,30.6404,30.7579,30.3858,30.5327,958476.0
2020-09-01 11:50:00,31.18,31.2,30.81,30.86,693584.0,30.5327,30.5523,30.1703,30.2193,693584.0
2020-09-01 12:00:00,30.85,30.93,30.71,30.76,443880.0,30.2095,30.2879,30.0724,30.1214,443880.0
2020-09-01 12:10:00,30.76,30.76,30.59,30.68,429431.0,30.1214,30.1214,29.9549,30.043,429431.0
2020-09-01 12:20:00,30.69,30.75,30.65,30.68,268014.0,30.0528,30.1116,30.0137,30.043,268014.0
2020-09-01 12:30:00,30.68,30.82,30.67,30.78,243494.0,30.043,30.1801,30.0333,30.141,243494.0
2020-09-01 12:40:00,30.78,30.8,30.71,30.76,161868.0,30.141,30.1606,30.0724,30.1214,161868.0
2020-09-01 12:50:00,30.76,30.84,30.74,30.74,278689.0,30.1214,30.1997,30.1018,30.1018,278689.0
2020-09-01 13:00:00,30.75,30.82,30.7,30.8,170953.0,30.1116,30.1801,30.0626,30.1606,170953.0
2020-09-01 13:10:00,30.79,30.8,30.72,30.73,177658.0,30.1508,30.1606,30.0822,30.092,177658.0
2020-09-01 13:20:00,30.73,30.77,30.7,30.75,137204.0,30.092,30.1312,30.0626,30.1116,137204.0
2020-09-01 13:30:00,30.76,30.77,30.71,30.73,78347.0,30.1214,30.1312,30.0724,30.092,78347.0
2020-09-01 13:40:00,30.73,30.76,30.71,30.73,135406.0,30.092,30.1214,30.0724,30.092,135406.0
2020-09-01 13:50:00,30.73,30.73,30.56,30.56,273155.0,30.092,30.092,29.9255,29.9255,273155.0
2020-09-01 14:00:00,30.56,30.58,30.48,30.51,228215.0,29.9255,29.9451,29.8472,29.8766,228215.0
2020-09-01 14:10:00,30.51,30.54,30.46,30.48,191049.0,29.8766,29.906,29.8276,29.8472,191049.0
2020-09-01 14:20:00,30.48,30.61,30.46,30.55,141758.0,29.8472,29.9745,29.8276,29.9157,141758.0
2020-09-01 14:30:00,30.55,30.6,30.53,30.58,168462.0,29.9157,29.9647,29.8962,29.9451,168462.0
2020-09-01 14:40:00,30.57,30.6,30.53,30.55,137790.0,29.9353,29.9647,29.8962,29.9157,137790.0
2020-09-01 14:50:00,30.55,30.6,30.55,30.59,136633.0,29.9157,29.9647,29.9157,29.9549,136633.0
2020-09-01 15:00:00,30.59,30.6,30.52,30.59,180367.0,29.9549,29.9647,29.8864,29.9549,180367.0
2020-09-01 15:10:00,30.58,30.64,30.55,30.63,233201.0,29.9451,30.0039,29.9157,29.9941,233201.0
2020-09-01 15:20:00,30.63,30.65,30.58,30.58,211420.0,29.9941,30.0137,29.9451,29.9451,211420.0
2020-09-01 15:30:00,30.59,30.66,30.57,30.65,235349.0,29.9549,30.0235,29.9353,30.0137,235349.0
2020-09-01 15:40:00,30.65,30.75,30.64,30.7,315020.0,30.0137,30.1116,30.0039,30.0626,315020.0
2020-09-01 15:50:00,30.7,30.76,30.62,30.71,815087.0,30.0626,30.1214,29.9843,30.0724,815087.0
2020-09-02 09:30:00,30.4,30.72,30.34,30.39,1265274.0,29.7689,30.0822,29.7101,29.7591,1265274.0
2020-09-02 09:40:00,30.39,30.47,30.23,30.27,741852.0,29.7591,29.8374,29.6024,29.6416,741852.0
2020-09-02 09:50:00,30.27,30.42,30.14,30.42,538457.0,29.6416,29.7884,29.5143,29.7884,538457.0
2020-09-02 10:00:00,30.41,30.47,30.24,30.33,541145.0,29.7787,29.8374,29.6122,29.7003,541145.0
2020-09-02 10:10:00,30.33,30.65,30.3,30.58,491507.0,29.7003,30.0137,29.6709,29.9451,491507.0
2020-09-02 10:20:00,30.58,30.66,30.48,30.54,314116.0,29.9451,30.0235,29.8472,29.906,314116.0
2020-09-02 10:30:00,30.56,30.68,30.51,30.62,295161.0,29.9255,30.043,29.8766,29.9843,295161.0
2020-09-02 10:40:00,30.62,30.67,30.46,30.47,224083.0,29.9843,30.0333,29.8276,29.8374,224083.0
2020-09-02 10:50:00,30.48,30.54,30.43,30.45,162784.0,29.8472,29.906,29.7982,29.8178,162784.0
2020-09-02 11:00:00,30.45,30.64,30.45,30.59,183761.0,29.8178,30.0039,29.8178,29.9549,183761.0
2020-09-02 11:10:00,30.58,30.63,30.52,30.55,170840.0,29.9451,29.9941,29.8864,29.9157,170840.0
2020-09-02 11:20:00,30.55,30.6,30.44,30.46,244940.0,29.9157,29.9647,29.808,29.8276,244940.0
2020-09-02 11:30:00,30.47,30.52,30.44,30.46,311508.0,29.8374,29.8864,29.808,29.8276,311508.0
2020-09-02 11:40:00,30.47,30.5,30.39,30.46,329949.0,29.8374,29.8668,29.7591,29.8276,329949.0
2020-09-02 11:50:00,30.47,31.01,30.45,30.86,1331937.0,29.8374,30.3662,29.8178,30.2193,1331937.0
2020-09-02 12:00:00,30.86,30.9,30.72,30.75,397603.0,30.2193,30.2585,30.0822,30.1116,397603.0
2020-09-02 12:10:00,30.75,30.85,30.74,30.79,228038.0,30.1116,30.2095,30.1018,30.1508,228038.0
2020-09-02 12:20:00,30.79,30.79,30.69,30.73,257914.0,30.1508,30.1508,30.0528,30.092,257914.0
2020-09-02 12:30:00,30.72,30.76,30.66,30.73,171178.0,30.0822,30.1214,30.0235,30.092,171178.0
2020-09-02 12:40:00,30.73,30.74,30.63,30.69,228893.0,30.092,30.1018,29.9941,30.0528,228893.0
2020-09-02 12:50:00,30.69,30.78,30.68,30.71,198889.0,30.0528,30.141,30.043,30.0724,198889.0
2020-09-02 13:00:00,30.71,30.74,30.62,30.66,152952.0,30.0724,30.1018,29.9843,30.0235,152952.0
2020-09-02 13:10:00,30.67,30.72,30.65,30.7,120678.0,30.0333,30.0822,30.0137,30.0626,120678.0
2020-09-02 13:20:00,30.7,30.75,30.69,30.75,167795.0,30.0626,30.1116,30.0528,30.1116,167795.0
2020-09-02 13:30:00,30.76,30.83,30.74,30.76,163047.0,30.1214,30.1899,30.1018,30.1214,163047.0
2020-09-02 13:40:00,30.76,30.79,30.73,30.75,135701.0,30.1214,30.1508,30.092,30.1116,135701.0
2020-09-02 13:50:00,30.75,30.78,30.73,30.74,113626.0,30.1116,30.141,30.092,30.1018,113626.0
2020-09-02 14:00:00,30.75,30.75,30.63,30.64,168012.0,30.1116,30.1116,29.9941,30.0039,168012.0
2020-09-02 14:10:00,30.64,30.66,30.59,30.63,138643.0,30.0039,30.0235,29.9549,29.9941,138643.0
2020-09-02 14:20:00,30.64,30.7,30.63,30.69,108658.0,30.0039,30.0626,29.9941,30.0528,108658.0
2020-09-02 14:30:00,30.68,30.81,30.66,30.79,284286.0,30.043,30.1703,30.0235,30.1508,284286.0
2020-09-02 14:40:00,30.78,30.93,30.77,30.88,262391.0,30.141,30.2879,30.1312,30.2389,262391.0
2020-09-02 14:50:00,30.89,31.0,30.88,31.0,343657.0,30.2487,30.3564,30.2389,30.3564,343657.0
2020-09-02 15:00:00,31.0,31.02,30.94,31.0,291029.0,30.3564,30.376,30.2976,30.3564,291029.0
2020-09-02 15:10:00,31.01,31.1,30.98,31.1,428625.0,30.3662,30.4543,30.3368,30.4543,428625.0
2020-09-02 15:20:00,31.11,31.24,31.03,31.05,646526.0,30.4641,30.5914,30.3858,30.4054,646526.0
2020-09-02 15:30:00,31.04,31.15,31.02,31.14,359213.0,30.3956,30.5033,30.376,30.4935,359213.0
2020-09-02 15:40:00,31.15,31.25,31.11,31.17,562188.0,30.5033,30.6012,30.4641,30.5229,562188.0
2020-09-02 15:50:00,31.17,31.3,31.12,31.14,1086508.0,30.5229,30.6502,30.4739,30.4935,1086508.0
2020-09-03 09:30:00,31.71,32.41,31.38,32.01,2649076.0,31.0517,31.7371,30.7285,31.3454,2649076.0
2020-09-03 09:40:00,32.02,32.53,31.88,32.37,1726640.0,31.3552,31.8546,31.2181,31.698,1726640.0
2020-09-03 09:50:00,32.37,32.47,32.0,32.45,1413526.0,31.698,31.7959,31.3356,31.7763,1413526.0
2020-09-03 10:00:00,32.44,32.45,31.53,31.68,1743223.0,31.7665,31.7763,30.8754,31.0223,1743223.0
2020-09-03 10:10:00,31.68,32.0,31.64,31.96,893687.0,31.0223,31.3356,30.9831,31.2965,893687.0
2020-09-03 10:20:00,31.96,32.02,31.67,31.77,914520.0,31.2965,31.3552,31.0125,31.1104,914520.0
2020-09-03 10:30:00,31.77,31.86,31.45,31.6,888352.0,31.1104,31.1985,30.7971,30.9439,888352.0
2020-09-03 10:40:00,31.6,31.66,31.31,31.33,819196.0,30.9439,31.0027,30.66,30.6796,819196.0
2020-09-03 10:50:00,31.33,31.62,31.31,31.57,718545.0,30.6796,30.9635,30.66,30.9146,718545.0
2020-09-03 11:00:00,31.56,31.59,31.16,31.23,514729.0,30.9048,30.9342,30.5131,30.5816,514729.0
2020-09-03 11:10:00,31.24,31.28,30.68,30.69,969836.0,30.5914,30.6306,30.043,30.0528,969836.0
2020-09-03 11:20:00,30.7,30.86,30.47,30.79,1061553.0,30.0626,30.2193,29.8374,30.1508,1061553.0
2020-09-03 11:30:00,30.79,31.23,30.69,31.19,860420.0,30.1508,30.5816,30.0528,30.5425,860420.0
2020-09-03 11:40:00,31.2,31.31,31.11,31.18,521582.0,30.5523,30.66,30.4641,30.5327,521582.0
2020-09-03 11:50:00,31.18,31.35,31.14,31.27,264158.0,30.5327,30.6991,30.4935,30.6208,264158.0
2020-09-03 12:00:00,31.28,31.45,31.18,31.45,491610.0,30.6306,30.7971,30.5327,30.7971,491610.0
2020-09-03 12:10:00,31.45,31.5,31.34,31.47,361969.0,30.7971,30.846,30.6893,30.8166,361969.0
2020-09-03 12:20:00,31.46,31.54,31.41,31.48,316871.0,30.8069,30.8852,30.7579,30.8264,316871.0
2020-09-03 12:30:00,31.5,31.68,31.46,31.68,374843.0,30.846,31.0223,30.8069,31.0223,374843.0
2020-09-03 12:40:00,31.67,31.68,31.34,31.37,420436.0,31.0125,31.0223,30.6893,30.7187,420436.0
2020-09-03 12:50:00,31.38,31.52,31.28,31.41,391743.0,30.7285,30.8656,30.6306,30.7579,391743.0
2020-09-03 13:00:00,31.42,31.45,31.25,31.4,417882.0,30.7677,30.7971,30.6012,30.7481,417882.0
2020-09-03 13:10:00,31.41,31.55,31.37,31.41,241709.0,30.7579,30.895,30.7187,30.7579,241709.0
2020-09-03 13:20:00,31.42,31.48,31.26,31.36,391134.0,30.7677,30.8264,30.611,30.7089,391134.0
2020-09-03 13:30:00,31.35,31.37,31.18,31.21,327511.0,30.6991,30.7187,30.5327,30.562,327511.0
2020-09-03 13:40:00,31.21,31.36,31.21,31.26,180713.0,30.562,30.7089,30.562,30.611,180713.0
2020-09-03 13:50:00,31.25,31.42,31.25,31.34,336472.0,30.6012,30.7677,30.6012,30.6893,336472.0
2020-09-03 14:00:00,31.34,31.39,31.22,31.25,293090.0,30.6893,30.7383,30.5718,30.6012,293090.0
2020-09-03 14:10:00,31.25,31.33,31.19,31.22,256489.0,30.6012,30.6796,30.5425,30.5718,256489.0
2020-09-03 14:20:00,31.23,31.34,31.18,31.31,231038.0,30.5816,30.6893,30.5327,30.66,231038.0
2020-09-03 14:30:00,31.31,31.43,31.28,31.37,237204.0,30.66,30.7775,30.6306,30.7187,237204.0
2020-09-03 14:40:00,31.37,31.4,31.22,31.23,263893.0,30.7187,30.7481,30.5718,30.5816,263893.0
2020-09-03 14:50:00,31.23,31.27,31.11,31.11,332196.0,30.5816,30.6208,30.4641,30.4641,332196.0
2020-09-03 15:00:00,31.11,31.15,31.03,31.13,484648.0,30.4641,30.5033,30.3858,30.4837,484648.0
2020-09-03 15:10:00,31.13,31.16,31.03,31.1,318769.0,30.4837,30.5131,30.3858,30.4543,318769.0
2020-09-03 15:20:00,31.1,31.12,30.94,31.03,989504.0,30.4543,30.4739,30.2976,30.3858,989504.0
2020-09-03 15:30:00,31.03,31.15,30.96,31.11,443272.0,30.3858,30.5033,30.3172,30.4641,443272.0
2020-09-03 15:40:00,31.11,31.22,31.09,31.18,610125.0,30.4641,30.5718,30.4445,30.5327,610125.0
2020-09-03 15:50:00,31.16,31.32,31.09,31.22,1059800.0,30.5131,30.6698,30.4445,30.5718,1059800.0
2020-09-04 09:30:00,31.79,32.29,31.37,31.96,1937010.0,31.13,31.6196,30.7187,31.2965,1937010.0
2020-09-04 09:40:00,31.92,32.36,31.9,32.21,1637702.0,31.2573,31.6882,31.2377,31.5413,1637702.0
2020-09-04 09:50:00,32.2,32.37,31.53,31.66,1395173.0,31.5315,31.698,30.8754,31.0027,1395173.0
2020-09-04 10:00:00,31.65,31.92,31.61,31.77,828673.0,30.9929,31.2573,30.9537,31.1104,828673.0
2020-09-04 10:10:00,31.77,31.79,31.32,31.37,944481.0,31.1104,31.13,30.6698,30.7187,944481.0
2020-09-04 10:20:00,31.37,31.44,31.19,31.28,1179199.0,30.7187,30.7873,30.5425,30.6306,1179199.0
2020-09-04 10:30:00,31.29,31.42,30.85,30.99,1190438.0,30.6404,30.7677,30.2095,30.3466,1190438.0
2020-09-04 10:40:00,30.98,31.01,30.64,30.94,1083637.0,30.3368,30.3662,30.0039,30.2976,1083637.0
2020-09-04 10:50:00,30.94,31.05,30.83,30.89,624207.0,30.2976,30.4054,30.1899,30.2487,624207.0
2020-09-04 11:00:00,30.9,30.92,30.69,30.7,522586.0,30.2585,30.2781,30.0528,30.0626,522586.0
2020-09-04 11:10:00,30.7,30.88,30.61,30.82,771345.0,30.0626,30.2389,29.9745,30.1801,771345.0
2020-09-04 11:20:00,30.82,30.95,30.78,30.95,522563.0,30.1801,30.3074,30.141,30.3074,522563.0
2020-09-04 11:30:00,30.95,31.1,30.92,31.02,568301.0,30.3074,30.4543,30.2781,30.376,568301.0
2020-09-04 11:40:00,31.01,31.07,30.89,30.98,325283.0,30.3662,30.425,30.2487,30.3368,325283.0
2020-09-04 11:50:00,30.99,31.19,30.93,31.19,414389.0,30.3466,30.5425,30.2879,30.5425,414389.0
2020-09-04 12:00:00,31.18,31.29,31.16,31.22,443030.0,30.5327,30.6404,30.5131,30.5718,443030.0
2020-09-04 12:10:00,31.24,31.45,31.23,31.44,464088.0,30.5914,30.7971,30.5816,30.7873,464088.0
2020-09-04 12:20:00,31.45,31.56,31.4,31.48,464398.0,30.7971,30.9048,30.7481,30.8264,464398.0
2020-09-04 12:30:00,31.49,31.5,31.27,31.4,401716.0,30.8362,30.846,30.6208,30.7481,401716.0
2020-09-04 12:40:00,31.4,31.53,31.34,31.44,309473.0,30.7481,30.8754,30.6893,30.7873,309473.0
2020-09-04 12:50:00,31.45,31.48,31.35,31.43,207710.0,30.7971,30.8264,30.6991,30.7775,207710.0
2020-09-04 13:00:00,31.42,31.48,31.34,31.4,236527.0,30.7677,30.8264,30.6893,30.7481,236527.0
2020-09-04 13:10:00,31.4,31.47,31.33,31.33,283752.0,30.7481,30.8166,30.6796,30.6796,283752.0
2020-09-04 13:20:00,31.34,31.45,31.32,31.4,209153.0,30.6893,30.7971,30.6698,30.7481,209153.0
2020-09-04 13:30:00,31.4,31.45,31.34,31.44,207150.0,30.7481,30.7971,30.6893,30.7873,207150.0
2020-09-04 13:40:00,31.45,31.46,31.31,31.38,307272.0,30.7971,30.8069,30.66,30.7285,307272.0
2020-09-04 13:50:00,31.38,31.52,31.33,31.51,244978.0,30.7285,30.8656,30.6796,30.8558,244978.0
2020-09-04 14:00:00,31.5,31.58,31.49,31.54,342076.0,30.846,30.9244,30.8362,30.8852,342076.0
2020-09-04 14:10:00,31.53,31.66,31.47,31.66,264515.0,30.8754,31.0027,30.8166,31.0027,264515.0
2020-09-04 14:20:00,31.67,31.78,31.64,31.76,377838.0,31.0125,31.1202,30.9831,31.1006,377838.0
2020-09-04 14:30:00,31.77,31.89,31.7,31.89,300471.0,31.1104,31.2279,31.0419,31.2279,300471.0
2020-09-04 14:40:00,31.88,31.93,31.75,31.75,425422.0,31.2181,31.2671,31.0908,31.0908,425422.0
2020-09-04 14:50:00,31.75,31.79,31.63,31.72,350374.0,31.0908,31.13,30.9733,31.0615,350374.0
2020-09-04 15:00:00,31.73,31.8,31.67,31.73,270371.0,31.0712,31.1398,31.0125,31.0712,270371.0
2020-09-04 15:10:00,31.74,31.83,31.65,31.76,252545.0,31.081,31.1692,30.9929,31.1006,252545.0
2020-09-04 15:20:00,31.77,31.88,31.76,31.84,307874.0,31.1104,31.2181,31.1006,31.179,307874.0
2020-09-04 15:30:00,31.83,31.86,31.67,31.67,902888.0,31.1692,31.1985,31.0125,31.0125,902888.0
2020-09-04 15:40:00,31.67,31.82,31.64,31.71,426076.0,31.0125,31.1594,30.9831,31.0517,426076.0
2020-09-04 15:50:00,31.7,31.84,31.69,31.77,906006.0,31.0419,31.179,31.0321,31.1104,906006.0
2020-09-08 09:30:00,31.4,31.99,31.34,31.85,1746513.0,30.7481,31.3259,30.6893,31.1888,1746513.0
2020-09-08 09:40:00,31.85,32.17,31.49,31.51,1694910.0,31.1888,31.5021,30.8362,30.8558,1694910.0
2020-09-08 09:50:00,31.52,31.85,31.43,31.74,885090.0,30.8656,31.1888,30.7775,31.081,885090.0
2020-09-08 10:00:00,31.74,31.78,31.49,31.61,744055.0,31.081,31.1202,30.8362,30.9537,744055.0
2020-09-08 10:10:00,31.62,31.71,31.54,31.64,406639.0,30.9635,31.0517,30.8852,30.9831,406639.0
2020-09-08 10:20:00,31.63,32.09,31.56,32.09,827557.0,30.9733,31.4238,30.9048,31.4238,827557.0
2020-09-08 10:30:00,32.08,32.54,32.03,32.54,1239973.0,31.414,31.8644,31.365,31.8644,1239973.0
2020-09-08 10:40:00,32.55,33.02,32.44,32.66,1997096.0,31.8742,32.3345,31.7665,31.9819,1997096.0
2020-09-08 10:50:00,32.66,32.88,32.54,32.8,1005791.0,31.9819,32.1974,31.8644,32.119,1005791.0
2020-09-08 11:00:00,32.79,32.9,32.62,32.82,730070.0,32.1092,32.217,31.9428,32.1386,730070.0
2020-09-08 11:10:00,32.83,32.84,32.67,32.78,415014.0,32.1484,32.1582,31.9917,32.0994,415014.0
2020-09-08 11:20:00,32.79,33.1,32.76,32.96,1040478.0,32.1092,32.4128,32.0799,32.2757,1040478.0
2020-09-08 11:30:00,32.96,33.07,32.8,32.81,767410.0,32.2757,32.3834,32.119,32.1288,767410.0
2020-09-08 11:40:00,32.81,32.82,32.6,32.63,524028.0,32.1288,32.1386,31.9232,31.9526,524028.0
2020-09-08 11:50:00,32.64,32.69,32.33,32.55,931356.0,31.9624,32.0113,31.6588,31.8742,931356.0
2020-09-08 12:00:00,32.55,32.79,32.55,32.69,510514.0,31.8742,32.1092,31.8742,32.0113,510514.0
2020-09-08 12:10:00,32.7,32.82,32.63,32.79,361942.0,32.0211,32.1386,31.9526,32.1092,361942.0
2020-09-08 12:20:00,32.79,32.9,32.74,32.77,335867.0,32.1092,32.217,32.0603,32.0897,335867.0
2020-09-08 12:30:00,32.77,32.88,32.76,32.83,306541.0,32.0897,32.1974,32.0799,32.1484,306541.0
2020-09-08 12:40:00,32.83,33.02,32.82,32.99,538303.0,32.1484,32.3345,32.1386,32.3051,538303.0
2020-09-08 12:50:00,32.98,32.99,32.82,32.87,289468.0,32.2953,32.3051,32.1386,32.1876,289468.0
2020-09-08 13:00:00,32.86,32.96,32.74,32.89,476218.0,32.1778,32.2757,32.0603,32.2072,476218.0
2020-09-08 13:10:00,32.9,32.97,32.76,32.9,374542.0,32.217,32.2855,32.0799,32.217,374542.0
2020-09-08 13:20:00,32.9,32.9,32.76,32.83,266052.0,32.217,32.217,32.0799,32.1484,266052.0
2020-09-08 13:30:00,32.82,32.88,32.78,32.86,289926.0,32.1386,32.1974,32.0994,32.1778,289926.0
2020-09-08 13:40:00,32.86,32.96,32.85,32.93,314438.0,32.1778,32.2757,32.168,32.2463,314438.0
2020-09-08 13:50:00,32.94,32.97,32.89,32.92,290661.0,32.2561,32.2855,32.2072,32.2365,290661.0
2020-09-08 14:00:00,32.92,32.94,32.81,32.83,260091.0,32.2365,32.2561,32.1288,32.1484,260091.0
2020-09-08 14:10:00,32.83,32.92,32.81,32.85,318023.0,32.1484,32.2365,32.1288,32.168,318023.0
2020-09-08 14:20:00,32.84,32.85,32.6,32.63,407865.0,32.1582,32.168,31.9232,31.9526,407865.0
2020-09-08 14:30:00,32.64,32.7,32.56,32.69,361135.0,31.9624,32.0211,31.884,32.0113,361135.0
2020-09-08 14:40:00,32.68,32.78,32.64,32.73,330790.0,32.0015,32.0994,31.9624,32.0505,330790.0
2020-09-08 14:50:00,32.73,32.73,32.53,32.67,389475.0,32.0505,32.0505,31.8546,31.9917,389475.0
2020-09-08 15:00:00,32.67,32.67,32.52,32.61,360432.0,31.9917,31.9917,31.8448,31.933,360432.0
2020-09-08 15:10:00,32.61,32.7,32.58,32.64,271005.0,31.933,32.0211,31.9036,31.9624,271005.0
2020-09-08 15:20:00,32.64,32.72,32.61,32.71,279964.0,31.9624,32.0407,31.933,32.0309,279964.0
2020-09-08 15:30:00,32.71,32.77,32.67,32.7,416198.0,32.0309,32.0897,31.9917,32.0211,416198.0
2020-09-08 15:40:00,32.7,32.77,32.66,32.75,403674.0,32.0211,32.0897,31.9819,32.0701,403674.0
2020-09-08 15:50:00,32.75,32.75,32.52,32.54,1139325.0,32.0701,32.0701,31.8448,31.8644,1139325.0
2020-09-09 09:30:00,32.2,32.44,31.7,31.88,2054458.0,31.5315,31.7665,31.0419,31.2181,2054458.0
2020-09-09 09:40:00,31.88,31.89,31.59,31.69,1203978.0,31.2181,31.2279,30.9342,31.0321,1203978.0
2020-09-09 09:50:00,31.69,31.95,31.66,31.95,628100.0,31.0321,31.2867,31.0027,31.2867,628100.0
2020-09-09 10:00:00,31.95,32.02,31.73,31.77,557770.0,31.2867,31.3552,31.0712,31.1104,557770.0
2020-09-09 10:10:00,31.77,31.96,31.77,31.96,434412.0,31.1104,31.2965,31.1104,31.2965,434412.0
2020-09-09 10:20:00,31.97,32.02,31.35,31.36,981718.0,31.3063,31.3552,30.6991,30.7089,981718.0
2020-09-09 10:30:00,31.36,31.57,31.32,31.51,810811.0,30.7089,30.9146,30.6698,30.8558,810811.0
2020-09-09 10:40:00,31.51,31.61,31.45,31.51,399098.0,30.8558,30.9537,30.7971,30.8558,399098.0
2020-09-09 10:50:00,31.51,31.67,31.36,31.67,420556.0,30.8558,31.0125,30.7089,31.0125,420556.0
2020-09-09 11:00:00,31.67,31.86,31.64,31.73,603008.0,31.0125,31.1985,30.9831,31.0712,603008.0
2020-09-09 11:10:00,31.73,31.85,31.69,31.74,343435.0,31.0712,31.1888,31.0321,31.081,343435.0
2020-09-09 11:20:00,31.74,31.81,31.68,31.78,237358.0,31.081,31.1496,31.0223,31.1202,237358.0
2020-09-09 11:30:00,31.79,31.79,31.7,31.77,176421.0,31.13,31.13,31.0419,31.1104,176421.0
2020-09-09 11:40:00,31.77,31.83,31.7,31.76,225933.0,31.1104,31.1692,31.0419,31.1006,225933.0
2020-09-09 11:50:00,31.76,31.78,31.69,31.69,185174.0,31.1006,31.1202,31.0321,31.0321,185174.0
2020-09-09 12:00:00,31.68,31.75,31.61,31.75,203368.0,31.0223,31.0908,30.9537,31.0908,203368.0
2020-09-09 12:10:00,31.75,31.76,31.6,31.64,222954.0,31.0908,31.1006,30.9439,30.9831,222954.0
2020-09-09 12:20:00,31.64,31.64,31.56,31.6,162251.0,30.9831,30.9831,30.9048,30.9439,162251.0
2020-09-09 12:30:00,31.61,31.69,31.6,31.68,163588.0,30.9537,31.0321,30.9439,31.0223,163588.0
2020-09-09 12:40:00,31.68,31.71,31.62,31.7,220218.0,31.0223,31.0517,30.9635,31.0419,220218.0
2020-09-09 12:50:00,31.7,31.74,31.68,31.71,276913.0,31.0419,31.081,31.0223,31.0517,276913.0
2020-09-09 13:00:00,31.72,31.79,31.71,31.78,312787.0,31.0615,31.13,31.0517,31.1202,312787.0
2020-09-09 13:10:00,31.78,31.83,31.74,31.75,184061.0,31.1202,31.1692,31.081,31.0908,184061.0
2020-09-09 13:20:00,31.75,31.84,31.73,31.8,229117.0,31.0908,31.179,31.0712,31.1398,229117.0
2020-09-09 13:30:00,31.8,31.89,31.79,31.83,267333.0,31.1398,31.2279,31.13,31.1692,267333.0
2020-09-09 13:40:00,31.83,31.85,31.6,31.62,422205.0,31.1692,31.1888,30.9439,30.9635,422205.0
2020-09-09 13:50:00,31.63,31.78,31.61,31.78,283405.0,30.9733,31.1202,30.9537,31.1202,283405.0
2020-09-09 14:00:00,31.78,31.85,31.75,31.85,261362.0,31.1202,31.1888,31.0908,31.1888,261362.0
2020-09-09 14:10:00,31.85,31.89,31.76,31.79,225207.0,31.1888,31.2279,31.1006,31.13,225207.0
2020-09-09 14:20:00,31.79,31.87,31.75,31.83,230502.0,31.13,31.2083,31.0908,31.1692,230502.0
2020-09-09 14:30:00,31.82,31.95,31.81,31.85,267817.0,31.1594,31.2867,31.1496,31.1888,267817.0
2020-09-09 14:40:00,31.85,31.85,31.78,31.82,129489.0,31.1888,31.1888,31.1202,31.1594,129489.0
2020-09-09 14:50:00,31.83,32.07,31.76,32.03,587011.0,31.1692,31.4042,31.1006,31.365,587011.0
2020-09-09 15:00:00,32.03,32.07,31.81,31.82,400434.0,31.365,31.4042,31.1496,31.1594,400434.0
2020-09-09 15:10:00,31.82,32.03,31.77,32.01,508521.0,31.1594,31.365,31.1104,31.3454,508521.0
2020-09-09 15:20:00,32.01,32.07,31.85,31.89,436768.0,31.3454,31.4042,31.1888,31.2279,436768.0
2020-09-09 15:30:00,31.89,31.92,31.84,31.87,299524.0,31.2279,31.2573,31.179,31.2083,299524.0
2020-09-09 15:40:00,31.86,31.9,31.8,31.82,323102.0,31.1985,31.2377,31.1398,31.1594,323102.0
2020-09-09 15:50:00,31.82,31.86,31.71,31.75,649515.0,31.1594,31.1985,31.0517,31.0908,649515.0
2020-09-10 09:30:00,32.17,32.5,32.11,32.29,1304424.0,31.5021,31.8253,31.4434,31.6196,1304424.0
2020-09-10 09:40:00,32.29,32.71,32.28,32.58,1050651.0,31.6196,32.0309,31.6098,31.9036,1050651.0
2020-09-10 09:50:00,32.58,32.64,32.26,32.3,736039.0,31.9036,31.9624,31.5902,31.6294,736039.0
2020-09-10 10:00:00,32.29,32.43,32.25,32.27,540164.0,31.6196,31.7567,31.5805,31.6,540164.0
2020-09-10 10:10:00,32.27,32.37,32.22,32.35,424293.0,31.6,31.698,31.5511,31.6784,424293.0
2020-09-10 10:20:00,32.35,32.36,32.05,32.06,382489.0,31.6784,31.6882,31.3846,31.3944,382489.0
2020-09-10 10:30:00,32.06,32.18,31.98,31.98,556980.0,31.3944,31.5119,31.3161,31.3161,556980.0
2020-09-10 10:40:00,31.98,32.13,31.91,31.97,742564.0,31.3161,31.4629,31.2475,31.3063,742564.0
2020-09-10 10:50:00,31.98,32.0,31.78,31.8,403621.0,31.3161,31.3356,31.1202,31.1398,403621.0
2020-09-10 11:00:00,31.81,32.0,31.75,31.91,510657.0,31.1496,31.3356,31.0908,31.2475,510657.0
2020-09-10 11:10:00,31.91,32.0,31.79,31.91,319866.0,31.2475,31.3356,31.13,31.2475,319866.0
2020-09-10 11:20:00,31.91,32.16,31.89,32.15,276381.0,31.2475,31.4923,31.2279,31.4825,276381.0
2020-09-10 11:30:00,32.15,32.15,32.02,32.06,179161.0,31.4825,31.4825,31.3552,31.3944,179161.0
2020-09-10 11:40:00,32.06,32.19,32.06,32.17,301031.0,31.3944,31.5217,31.3944,31.5021,301031.0
2020-09-10 11:50:00,32.18,32.25,32.13,32.16,286516.0,31.5119,31.5805,31.4629,31.4923,286516.0
2020-09-10 12:00:00,32.16,32.32,32.14,32.29,243285.0,31.4923,31.649,31.4727,31.6196,243285.0
2020-09-10 12:10:00,32.29,32.36,32.18,32.27,328400.0,31.6196,31.6882,31.5119,31.6,328400.0
2020-09-10 12:20:00,32.27,32.27,32.15,32.22,202459.0,31.6,31.6,31.4825,31.5511,202459.0
2020-09-10 12:30:00,32.22,32.3,32.11,32.13,265195.0,31.5511,31.6294,31.4434,31.4629,265195.0
2020-09-10 12:40:00,32.13,32.21,32.11,32.13,179057.0,31.4629,31.5413,31.4434,31.4629,179057.0
2020-09-10 12:50:00,32.13,32.23,32.13,32.2,200965.0,31.4629,31.5609,31.4629,31.5315,200965.0
2020-09-10 13:00:00,32.21,32.34,32.2,32.33,251333.0,31.5413,31.6686,31.5315,31.6588,251333.0
2020-09-10 13:10:00,32.34,32.43,32.32,32.43,268869.0,31.6686,31.7567,31.649,31.7567,268869.0
2020-09-10 13:20:00,32.42,32.44,32.26,32.29,210017.0,31.7469,31.7665,31.5902,31.6196,210017.0
2020-09-10 13:30:00,32.29,32.39,32.28,32.36,168782.0,31.6196,31.7175,31.6098,31.6882,168782.0
2020-09-10 13:40:00,32.35,32.39,32.32,32.33,162829.0,31.6784,31.7175,31.649,31.6588,162829.0
2020-09-10 13:50:00,32.34,32.35,32.26,32.29,201709.0,31.6686,31.6784,31.5902,31.6196,201709.0
2020-09-10 14:00:00,32.28,32.49,32.28,32.45,305371.0,31.6098,31.8155,31.6098,31.7763,305371.0
2020-09-10 14:10:00,32.46,32.47,32.26,32.3,319326.0,31.7861,31.7959,31.5902,31.6294,319326.0
2020-09-10 14:20:00,32.3,32.34,32.06,32.09,410469.0,31.6294,31.6686,31.3944,31.4238,410469.0
2020-09-10 14:30:00,32.09,32.2,32.03,32.19,327463.0,31.4238,31.5315,31.365,31.5217,327463.0
2020-09-10 14:40:00,32.18,32.18,32.0,32.11,416486.0,31.5119,31.5119,31.3356,31.4434,416486.0
2020-09-10 14:50:00,32.11,32.16,32.02,32.11,269300.0,31.4434,31.4923,31.3552,31.4434,269300.0
2020-09-10 15:00:00,32.12,32.13,31.9,31.92,371735.0,31.4532,31.4629,31.2377,31.2573,371735.0
2020-09-10 15:10:00,31.91,31.98,31.77,31.78,424465.0,31.2475,31.3161,31.1104,31.1202,424465.0
2020-09-10 15:20:00,31.78,31.81,31.67,31.79,549193.0,31.1202,31.1496,31.0125,31.13,549193.0
2020-09-10 15:30:00,31.78,31.89,31.73,31.88,324316.0,31.1202,31.2279,31.0712,31.2181,324316.0
2020-09-10 15:40:00,31.87,31.96,31.81,31.85,343175.0,31.2083,31.2965,31.1496,31.1888,343175.0
2020-09-10 15:50:00,31.84,31.95,31.79,31.79,746293.0,31.179,31.2867,31.13,31.13,746293.0
2020-09-11 09:30:00,31.81,32.0,31.59,31.96,957120.0,31.1496,31.3356,30.9342,31.2965,957120.0
2020-09-11 09:40:00,31.95,31.95,31.68,31.82,573816.0,31.2867,31.2867,31.0223,31.1594,573816.0
2020-09-11 09:50:00,31.81,31.81,31.6,31.66,447142.0,31.1496,31.1496,30.9439,31.0027,447142.0
2020-09-11 10:00:00,31.67,31.87,31.62,31.85,437773.0,31.0125,31.2083,30.9635,31.1888,437773.0
2020-09-11 10:10:00,31.87,32.09,31.75,32.04,730067.0,31.2083,31.4238,31.0908,31.3748,730067.0
2020-09-11 10:20:00,32.04,32.13,31.93,32.04,452037.0,31.3748,31.4629,31.2671,31.3748,452037.0
2020-09-11 10:30:00,32.04,32.1,31.87,31.96,332005.0,31.3748,31.4336,31.2083,31.2965,332005.0
2020-09-11 10:40:00,31.95,32.03,31.88,31.95,332151.0,31.2867,31.365,31.2181,31.2867,332151.0
2020-09-11 10:50:00,31.93,31.96,31.85,31.91,200918.0,31.2671,31.2965,31.1888,31.2475,200918.0
2020-09-11 11:00:00,31.92,32.02,31.88,31.99,153802.0,31.2573,31.3552,31.2181,31.3259,153802.0
2020-09-11 11:10:00,31.99,32.02,31.92,31.98,173068.0,31.3259,31.3552,31.2573,31.3161,173068.0
2020-09-11 11:20:00,31.98,31.99,31.84,31.93,225521.0,31.3161,31.3259,31.179,31.2671,225521.0
2020-09-11 11:30:00,31.92,31.93,31.82,31.85,165186.0,31.2573,31.2671,31.1594,31.1888,165186.0
2020-09-11 11:40:00,31.85,31.9,31.8,31.85,200230.0,31.1888,31.2377,31.1398,31.1888,200230.0
2020-09-11 11:50:00,31.85,31.85,31.72,31.77,169726.0,31.1888,31.1888,31.0615,31.1104,169726.0
2020-09-11 12:00:00,31.77,31.88,31.74,31.88,158315.0,31.1104,31.2181,31.081,31.2181,158315.0
2020-09-11 12:10:00,31.88,31.94,31.85,31.91,164316.0,31.2181,31.2769,31.1888,31.2475,164316.0
2020-09-11 12:20:00,31.91,31.94,31.82,31.83,174843.0,31.2475,31.2769,31.1594,31.1692,174843.0
2020-09-11 12:30:00,31.83,31.86,31.79,31.8,143978.0,31.1692,31.1985,31.13,31.1398,143978.0
2020-09-11 12:40:00,31.81,31.81,31.73,31.78,235203.0,31.1496,31.1496,31.0712,31.1202,235203.0
2020-09-11 12:50:00,31.78,31.83,31.66,31.67,223097.0,31.1202,31.1692,31.0027,31.0125,223097.0
2020-09-11 13:00:00,31.68,31.7,31.58,31.62,264161.0,31.0223,31.0419,30.9244,30.9635,264161.0
2020-09-11 13:10:00,31.62,31.63,31.46,31.51,336154.0,30.9635,30.9733,30.8069,30.8558,336154.0
2020-09-11 13:20:00,31.52,31.54,31.37,31.4,295136.0,30.8656,30.8852,30.7187,30.7481,295136.0
2020-09-11 13:30:00,31.4,31.52,31.34,31.44,288400.0,30.7481,30.8656,30.6893,30.7873,288400.0
2020-09-11 13:40:00,31.43,31.49,31.4,31.47,206513.0,30.7775,30.8362,30.7481,30.8166,206513.0
2020-09-11 13:50:00,31.47,31.59,31.41,31.41,346992.0,30.8166,30.9342,30.7579,30.7579,346992.0
2020-09-11 14:00:00,31.41,31.54,31.35,31.54,253191.0,30.7579,30.8852,30.6991,30.8852,253191.0
2020-09-11 14:10:00,31.54,31.57,31.45,31.48,175940.0,30.8852,30.9146,30.7971,30.8264,175940.0
2020-09-11 14:20:00,31.49,31.52,31.44,31.47,178438.0,30.8362,30.8656,30.7873,30.8166,178438.0
2020-09-11 14:30:00,31.48,31.66,31.47,31.64,243834.0,30.8264,31.0027,30.8166,30.9831,243834.0
2020-09-11 14:40:00,31.64,31.66,31.59,31.63,141402.0,30.9831,31.0027,30.9342,30.9733,141402.0
2020-09-11 14:50:00,31.63,31.72,31.63,31.65,213242.0,30.9733,31.0615,30.9733,30.9929,213242.0
2020-09-11 15:00:00,31.65,31.67,31.57,31.58,194884.0,30.9929,31.0125,30.9146,30.9244,194884.0
2020-09-11 15:10:00,31.57,31.69,31.53,31.67,231551.0,30.9146,31.0321,30.8754,31.0125,231551.0
2020-09-11 15:20:00,31.67,31.74,31.62,31.71,351907.0,31.0125,31.081,30.9635,31.0517,351907.0
2020-09-11 15:30:00,31.71,31.78,31.69,31.7,274374.0,31.0517,31.1202,31.0321,31.0419,274374.0
2020-09-11 15:40:00,31.7,31.86,31.67,31.84,430191.0,31.0419,31.1985,31.0125,31.179,430191.0
2020-09-11 15:50:00,31.85,31.88,31.69,31.7,1246625.0,31.1888,31.2181,31.0321,31.0419,1246625.0
2020-09-14 09:30:00,32.28,32.4,32.01,32.2,1156453.0,31.6098,31.7273,31.3454,31.5315,1156453.0
2020-09-14 09:40:00,32.21,32.65,32.21,32.59,1072467.0,31.5413,31.9721,31.5413,31.9134,1072467.0
2020-09-14 09:50:00,32.6,32.7,32.48,32.55,629866.0,31.9232,32.0211,31.8057,31.8742,629866.0
2020-09-14 10:00:00,32.55,32.6,32.3,32.33,686413.0,31.8742,31.9232,31.6294,31.6588,686413.0
2020-09-14 10:10:00,32.33,32.44,32.27,32.41,358273.0,31.6588,31.7665,31.6,31.7371,358273.0
2020-09-14 10:20:00,32.41,32.53,32.32,32.4,426766.0,31.7371,31.8546,31.649,31.7273,426766.0
2020-09-14 10:30:00,32.4,32.53,32.33,32.34,341100.0,31.7273,31.8546,31.6588,31.6686,341100.0
2020-09-14 10:40:00,32.33,32.42,32.29,32.32,211163.0,31.6588,31.7469,31.6196,31.649,211163.0
2020-09-14 10:50:00,32.32,32.38,32.24,32.25,261010.0,31.649,31.7078,31.5707,31.5805,261010.0
2020-09-14 11:00:00,32.26,32.38,32.23,32.35,289817.0,31.5902,31.7078,31.5609,31.6784,289817.0
2020-09-14 11:10:00,32.35,32.39,32.29,32.33,199158.0,31.6784,31.7175,31.6196,31.6588,199158.0
2020-09-14 11:20:00,32.33,32.35,32.25,32.33,199211.0,31.6588,31.6784,31.5805,31.6588,199211.0
2020-09-14 11:30:00,32.33,32.45,32.31,32.45,226738.0,31.6588,31.7763,31.6392,31.7763,226738.0
2020-09-14 11:40:00,32.45,32.47,32.37,32.46,171719.0,31.7763,31.7959,31.698,31.7861,171719.0
2020-09-14 11:50:00,32.46,32.47,32.31,32.32,150937.0,31.7861,31.7959,31.6392,31.649,150937.0
2020-09-14 12:00:00,32.32,32.35,32.25,32.35,224437.0,31.649,31.6784,31.5805,31.6784,224437.0
2020-09-14 12:10:00,32.34,32.44,32.34,32.38,228852.0,31.6686,31.7665,31.6686,31.7078,228852.0
2020-09-14 12:20:00,32.38,32.49,32.38,32.48,229060.0,31.7078,31.8155,31.7078,31.8057,229060.0
2020-09-14 12:30:00,32.48,32.54,32.46,32.54,282835.0,31.8057,31.8644,31.7861,31.8644,282835.0
2020-09-14 12:40:00,32.53,32.67,32.52,32.65,500774.0,31.8546,31.9917,31.8448,31.9721,500774.0
2020-09-14 12:50:00,32.65,32.73,32.56,32.56,422350.0,31.9721,32.0505,31.884,31.884,422350.0
2020-09-14 13:00:00,32.57,32.6,32.45,32.46,223644.0,31.8938,31.9232,31.7763,31.7861,223644.0
2020-09-14 13:10:00,32.47,32.56,32.45,32.48,258509.0,31.7959,31.884,31.7763,31.8057,258509.0
2020-09-14 13:20:00,32.49,32.53,32.43,32.45,183065.0,31.8155,31.8546,31.7567,31.7763,183065.0
2020-09-14 13:30:00,32.45,32.46,32.34,32.34,180084.0,31.7763,31.7861,31.6686,31.6686,180084.0
2020-09-14 13:40:00,32.35,32.49,32.32,32.48,117146.0,31.6784,31.8155,31.649,31.8057,117146.0
2020-09-14 13:50:00,32.48,32.56,32.47,32.55,158963.0,31.8057,31.884,31.7959,31.8742,158963.0
2020-09-14 14:00:00,32.54,32.63,32.51,32.55,227636.0,31.8644,31.9526,31.8351,31.8742,227636.0
2020-09-14 14:10:00,32.55,32.65,32.55,32.63,213717.0,31.8742,31.9721,31.8742,31.9526,213717.0
2020-09-14 14:20:00,32.63,32.65,32.5,32.51,190233.0,31.9526,31.9721,31.8253,31.8351,190233.0
2020-09-14 14:30:00,32.51,32.58,32.5,32.55,159778.0,31.8351,31.9036,31.8253,31.8742,159778.0
2020-09-14 14:40:00,32.55,32.65,32.55,32.63,173419.0,31.8742,31.9721,31.8742,31.9526,173419.0
2020-09-14 14:50:00,32.64,32.77,32.54,32.76,416692.0,31.9624,32.0897,31.8644,32.0799,416692.0
2020-09-14 15:00:00,32.75,32.78,32.68,32.73,352722.0,32.0701,32.0994,32.0015,32.0505,352722.0
2020-09-14 15:10:00,32.73,32.75,32.65,32.71,302255.0,32.0505,32.0701,31.9721,32.0309,302255.0
2020-09-14 15:20:00,32.71,32.71,32.59,32.68,273772.0,32.0309,32.0309,31.9134,32.0015,273772.0
2020-09-14 15:30:00,32.68,32.7,32.59,32.7,252179.0,32.0015,32.0211,31.9134,32.0211,252179.0
2020-09-14 15:40:00,32.7,32.84,32.69,32.84,504083.0,32.0211,32.1582,32.0113,32.1582,504083.0
2020-09-14 15:50:00,32.83,32.9,32.8,32.8,872398.0,32.1484,32.217,32.119,32.119,872398.0
2020-09-15 09:30:00,33.2,34.15,33.1,34.02,2943127.0,32.5107,33.441,32.4128,33.3137,2943127.0
2020-09-15 09:40:00,34.03,34.48,33.9,33.97,2380904.0,33.3235,33.7642,33.1962,33.2647,2380904.0
2020-09-15 09:50:00,33.97,34.35,33.46,33.54,1932919.0,33.2647,33.6369,32.7653,32.8437,1932919.0
2020-09-15 10:00:00,33.53,33.7,33.39,33.42,1135126.0,32.8339,33.0003,32.6968,32.7262,1135126.0
2020-09-15 10:10:00,33.41,33.6,33.26,33.48,1041828.0,32.7164,32.9024,32.5695,32.7849,1041828.0
2020-09-15 10:20:00,33.48,33.63,33.39,33.62,480641.0,32.7849,32.9318,32.6968,32.922,480641.0
2020-09-15 10:30:00,33.63,33.76,33.52,33.68,600746.0,32.9318,33.0591,32.8241,32.9808,600746.0
2020-09-15 10:40:00,33.68,33.84,33.66,33.82,492035.0,32.9808,33.1374,32.9612,33.1179,492035.0
2020-09-15 10:50:00,33.83,34.0,33.75,34.0,556174.0,33.1277,33.2941,33.0493,33.2941,556174.0
2020-09-15 11:00:00,34.0,34.0,33.82,33.87,545521.0,33.2941,33.2941,33.1179,33.1668,545521.0
2020-09-15 11:10:00,33.86,33.89,33.72,33.86,409573.0,33.157,33.1864,33.0199,33.157,409573.0
2020-09-15 11:20:00,33.85,33.88,33.68,33.69,310278.0,33.1472,33.1766,32.9808,32.9906,310278.0
2020-09-15 11:30:00,33.69,33.78,33.57,33.75,505949.0,32.9906,33.0787,32.873,33.0493,505949.0
2020-09-15 11:40:00,33.76,33.77,33.65,33.66,261336.0,33.0591,33.0689,32.9514,32.9612,261336.0
2020-09-15 11:50:00,33.66,33.72,33.61,33.67,194930.0,32.9612,33.0199,32.9122,32.971,194930.0
2020-09-15 12:00:00,33.66,33.75,33.63,33.72,205547.0,32.9612,33.0493,32.9318,33.0199,205547.0
2020-09-15 12:10:00,33.72,33.78,33.67,33.74,183261.0,33.0199,33.0787,32.971,33.0395,183261.0
2020-09-15 12:20:00,33.74,33.86,33.72,33.85,218161.0,33.0395,33.157,33.0199,33.1472,218161.0
2020-09-15 12:30:00,33.85,33.88,33.81,33.84,248575.0,33.1472,33.1766,33.1081,33.1374,248575.0
2020-09-15 12:40:00,33.84,33.86,33.78,33.79,150723.0,33.1374,33.157,33.0787,33.0885,150723.0
2020-09-15 12:50:00,33.79,33.87,33.74,33.86,158327.0,33.0885,33.1668,33.0395,33.157,158327.0
2020-09-15 13:00:00,33.87,33.87,33.76,33.78,159185.0,33.1668,33.1668,33.0591,33.0787,159185.0
2020-09-15 13:10:00,33.79,33.86,33.73,33.82,123201.0,33.0885,33.157,33.0297,33.1179,123201.0
2020-09-15 13:20:00,33.82,33.86,33.78,33.84,114647.0,33.1179,33.157,33.0787,33.1374,114647.0
2020-09-15 13:30:00,33.83,33.9,33.82,33.85,278463.0,33.1277,33.1962,33.1179,33.1472,278463.0
2020-09-15 13:40:00,33.85,33.89,33.77,33.82,229148.0,33.1472,33.1864,33.0689,33.1179,229148.0
2020-09-15 13:50:00,33.82,33.85,33.77,33.81,146607.0,33.1179,33.1472,33.0689,33.1081,146607.0
2020-09-15 14:00:00,33.81,33.84,33.63,33.64,220161.0,33.1081,33.1374,32.9318,32.9416,220161.0
2020-09-15 14:10:00,33.64,33.7,33.57,33.58,272571.0,32.9416,33.0003,32.873,32.8828,272571.0
2020-09-15 14:20:00,33.58,33.61,33.54,33.57,232472.0,32.8828,32.9122,32.8437,32.873,232472.0
2020-09-15 14:30:00,33.58,33.68,33.51,33.67,210193.0,32.8828,32.9808,32.8143,32.971,210193.0
2020-09-15 14:40:00,33.67,33.69,33.62,33.63,148759.0,32.971,32.9906,32.922,32.9318,148759.0
2020-09-15 14:50:00,33.62,33.63,33.57,33.6,196409.0,32.922,32.9318,32.873,32.9024,196409.0
2020-09-15 15:00:00,33.59,33.64,33.51,33.53,217736.0,32.8926,32.9416,32.8143,32.8339,217736.0
2020-09-15 15:10:00,33.54,33.61,33.51,33.54,199456.0,32.8437,32.9122,32.8143,32.8437,199456.0
2020-09-15 15:20:00,33.55,33.56,33.42,33.48,418546.0,32.8535,32.8633,32.7262,32.7849,418546.0
2020-09-15 15:30:00,33.48,33.49,33.42,33.45,325916.0,32.7849,32.7947,32.7262,32.7555,325916.0
2020-09-15 15:40:00,33.45,33.52,33.41,33.52,447179.0,32.7555,32.8241,32.7164,32.8241,447179.0
2020-09-15 15:50:00,33.51,33.61,33.49,33.5,907680.0,32.8143,32.9122,32.7947,32.8045,907680.0
2020-09-16 09:30:00,33.8,33.8,33.19,33.36,1288453.0,33.0983,33.0983,32.5009,32.6674,1288453.0
2020-09-16 09:40:00,33.36,33.7,33.29,33.46,769798.0,32.6674,33.0003,32.5989,32.7653,769798.0
2020-09-16 09:50:00,33.47,33.73,33.47,33.7,591856.0,32.7751,33.0297,32.7751,33.0003,591856.0
2020-09-16 10:00:00,33.69,34.05,33.68,33.92,860321.0,32.9906,33.3431,32.9808,33.2158,860321.0
2020-09-16 10:10:00,33.93,34.11,33.84,33.95,641889.0,33.2256,33.4018,33.1374,33.2452,641889.0
2020-09-16 10:20:00,33.94,34.11,33.88,33.91,614782.0,33.2354,33.4018,33.1766,33.206,614782.0
2020-09-16 10:30:00,33.92,34.1,33.85,34.06,417740.0,33.2158,33.392,33.1472,33.3529,417740.0
2020-09-16 10:40:00,34.05,34.22,34.0,34.15,546725.0,33.3431,33.5096,33.2941,33.441,546725.0
2020-09-16 10:50:00,34.15,34.35,34.13,34.34,562288.0,33.441,33.6369,33.4214,33.6271,562288.0
2020-09-16 11:00:00,34.34,34.83,34.34,34.63,1921642.0,33.6271,34.1069,33.6271,33.911,1921642.0
2020-09-16 11:10:00,34.63,34.89,34.61,34.87,876127.0,33.911,34.1656,33.8915,34.1461,876127.0
2020-09-16 11:20:00,34.87,34.87,34.56,34.63,778247.0,34.1461,34.1461,33.8425,33.911,778247.0
2020-09-16 11:30:00,34.63,34.63,34.43,34.56,559149.0,33.911,33.911,33.7152,33.8425,559149.0
2020-09-16 11:40:00,34.56,34.77,34.49,34.76,482301.0,33.8425,34.0481,33.7739,34.0383,482301.0
2020-09-16 11:50:00,34.77,34.8,34.62,34.64,467294.0,34.0481,34.0775,33.9012,33.9208,467294.0
2020-09-16 12:00:00,34.63,34.7,34.46,34.54,449441.0,33.911,33.9796,33.7446,33.8229,449441.0
2020-09-16 12:10:00,34.54,34.59,34.45,34.45,311970.0,33.8229,33.8719,33.7348,33.7348,311970.0
2020-09-16 12:20:00,34.46,34.58,34.42,34.55,427786.0,33.7446,33.8621,33.7054,33.8327,427786.0
2020-09-16 12:30:00,34.54,34.59,34.48,34.57,225727.0,33.8229,33.8719,33.7642,33.8523,225727.0
2020-09-16 12:40:00,34.56,34.61,34.5,34.53,288040.0,33.8425,33.8915,33.7837,33.8131,288040.0
2020-09-16 12:50:00,34.52,34.62,34.52,34.62,197139.0,33.8033,33.9012,33.8033,33.9012,197139.0
2020-09-16 13:00:00,34.62,34.69,34.5,34.52,436426.0,33.9012,33.9698,33.7837,33.8033,436426.0
2020-09-16 13:10:00,34.51,34.54,34.38,34.54,334335.0,33.7935,33.8229,33.6662,33.8229,334335.0
2020-09-16 13:20:00,34.54,34.65,34.53,34.59,375313.0,33.8229,33.9306,33.8131,33.8719,375313.0
2020-09-16 13:30:00,34.59,34.61,34.49,34.5,315905.0,33.8719,33.8915,33.7739,33.7837,315905.0
2020-09-16 13:40:00,34.5,34.61,34.49,34.59,232679.0,33.7837,33.8915,33.7739,33.8719,232679.0
2020-09-16 13:50:00,34.59,34.74,34.57,34.7,446094.0,33.8719,34.0188,33.8523,33.9796,446094.0
2020-09-16 14:00:00,34.69,34.77,34.59,34.66,351784.0,33.9698,34.0481,33.8719,33.9404,351784.0
2020-09-16 14:10:00,34.67,34.78,34.61,34.72,359936.0,33.9502,34.0579,33.8915,33.9992,359936.0
2020-09-16 14:20:00,34.72,34.77,34.63,34.77,352409.0,33.9992,34.0481,33.911,34.0481,352409.0
2020-09-16 14:30:00,34.77,34.95,34.75,34.91,623111.0,34.0481,34.2244,34.0285,34.1852,623111.0
2020-09-16 14:40:00,34.9,34.99,34.82,34.87,545610.0,34.1754,34.2636,34.0971,34.1461,545610.0
2020-09-16 14:50:00,34.87,34.89,34.63,34.67,435145.0,34.1461,34.1656,33.911,33.9502,435145.0
2020-09-16 15:00:00,34.67,34.71,34.45,34.45,466575.0,33.9502,33.9894,33.7348,33.7348,466575.0
2020-09-16 15:10:00,34.46,34.59,34.31,34.59,621554.0,33.7446,33.8719,33.5977,33.8719,621554.0
2020-09-16 15:20:00,34.58,34.62,34.47,34.5,428816.0,33.8621,33.9012,33.7544,33.7837,428816.0
2020-09-16 15:30:00,34.49,34.6,34.45,34.5,441423.0,33.7739,33.8817,33.7348,33.7837,441423.0
2020-09-16 15:40:00,34.5,34.6,34.4,34.54,605117.0,33.7837,33.8817,33.6858,33.8229,605117.0
2020-09-16 15:50:00,34.54,34.58,34.45,34.57,962123.0,33.8229,33.8621,33.7348,33.8523,962123.0
2020-09-17 09:30:00,33.97,34.2,33.72,33.91,1887195.0,33.2647,33.49,33.0199,33.206,1887195.0
2020-09-17 09:40:00,33.91,33.95,33.63,33.93,1177776.0,33.206,33.2452,32.9318,33.2256,1177776.0
2020-09-17 09:50:00,33.92,34.2,33.79,34.12,1222506.0,33.2158,33.49,33.0885,33.4116,1222506.0
2020-09-17 10:00:00,34.12,34.42,34.1,34.32,749109.0,33.4116,33.7054,33.392,33.6075,749109.0
2020-09-17 10:10:00,34.32,34.45,34.23,34.29,501481.0,33.6075,33.7348,33.5193,33.5781,501481.0
2020-09-17 10:20:00,34.3,34.65,34.29,34.64,660543.0,33.5879,33.9306,33.5781,33.9208,660543.0
2020-09-17 10:30:00,34.64,34.73,34.46,34.55,719778.0,33.9208,34.009,33.7446,33.8327,719778.0
2020-09-17 10:40:00,34.55,34.55,34.36,34.5,514905.0,33.8327,33.8327,33.6466,33.7837,514905.0
2020-09-17 10:50:00,34.51,34.61,34.45,34.53,412969.0,33.7935,33.8915,33.7348,33.8131,412969.0
2020-09-17 11:00:00,34.54,34.89,34.53,34.87,559909.0,33.8229,34.1656,33.8131,34.1461,559909.0
2020-09-17 11:10:00,34.87,35.07,34.84,34.91,1112597.0,34.1461,34.3419,34.1167,34.1852,1112597.0
2020-09-17 11:20:00,34.91,34.94,34.78,34.83,543567.0,34.1852,34.2146,34.0579,34.1069,543567.0
2020-09-17 11:30:00,34.83,34.97,34.77,34.83,360541.0,34.1069,34.244,34.0481,34.1069,360541.0
2020-09-17 11:40:00,34.84,34.86,34.62,34.62,352907.0,34.1167,34.1363,33.9012,33.9012,352907.0
2020-09-17 11:50:00,34.63,34.67,34.51,34.55,429112.0,33.911,33.9502,33.7935,33.8327,429112.0
2020-09-17 12:00:00,34.55,34.58,34.37,34.42,426229.0,33.8327,33.8621,33.6564,33.7054,426229.0
2020-09-17 12:10:00,34.43,34.45,34.18,34.28,539875.0,33.7152,33.7348,33.4704,33.5683,539875.0
2020-09-17 12:20:00,34.29,34.39,34.22,34.31,366638.0,33.5781,33.676,33.5096,33.5977,366638.0
2020-09-17 12:30:00,34.31,34.42,34.3,34.41,247188.0,33.5977,33.7054,33.5879,33.6956,247188.0
2020-09-17 12:40:00,34.4,34.41,34.25,34.25,269095.0,33.6858,33.6956,33.5389,33.5389,269095.0
2020-09-17 12:50:00,34.25,34.45,34.22,34.42,255610.0,33.5389,33.7348,33.5096,33.7054,255610.0
2020-09-17 13:00:00,34.41,34.44,34.21,34.25,238664.0,33.6956,33.725,33.4998,33.5389,238664.0
2020-09-17 13:10:00,34.24,34.24,34.11,34.16,274415.0,33.5291,33.5291,33.4018,33.4508,274415.0
2020-09-17 13:20:00,34.16,34.27,34.15,34.22,216618.0,33.4508,33.5585,33.441,33.5096,216618.0
2020-09-17 13:30:00,34.22,34.3,34.19,34.27,177220.0,33.5096,33.5879,33.4802,33.5585,177220.0
2020-09-17 13:40:00,34.27,34.34,34.21,34.33,291459.0,33.5585,33.6271,33.4998,33.6173,291459.0
2020-09-17 13:50:00,34.34,34.39,34.31,34.35,190556.0,33.6271,33.676,33.5977,33.6369,190556.0
2020-09-17 14:00:00,34.35,34.42,34.28,34.34,268440.0,33.6369,33.7054,33.5683,33.6271,268440.0
2020-09-17 14:10:00,34.34,34.44,34.33,34.37,292960.0,33.6271,33.725,33.6173,33.6564,292960.0
2020-09-17 14:20:00,34.37,34.4,34.17,34.17,270222.0,33.6564,33.6858,33.4606,33.4606,270222.0
2020-09-17 14:30:00,34.17,34.2,34.11,34.12,223136.0,33.4606,33.49,33.4018,33.4116,223136.0
2020-09-17 14:40:00,34.11,34.16,34.02,34.14,426664.0,33.4018,33.4508,33.3137,33.4312,426664.0
2020-09-17 14:50:00,34.14,34.14,33.92,33.93,506300.0,33.4312,33.4312,33.2158,33.2256,506300.0
2020-09-17 15:00:00,33.93,33.97,33.76,33.9,499526.0,33.2256,33.2647,33.0591,33.1962,499526.0
2020-09-17 15:10:00,33.89,33.98,33.83,33.83,351517.0,33.1864,33.2745,33.1277,33.1277,351517.0
2020-09-17 15:20:00,33.84,33.91,33.68,33.79,557674.0,33.1374,33.206,32.9808,33.0885,557674.0
2020-09-17 15:30:00,33.79,33.96,33.7,33.96,618459.0,33.0885,33.255,33.0003,33.255,618459.0
2020-09-17 15:40:00,33.97,34.02,33.9,33.97,402232.0,33.2647,33.3137,33.1962,33.2647,402232.0
2020-09-17 15:50:00,33.97,34.07,33.91,33.93,1138812.0,33.2647,33.3627,33.206,33.2256,1138812.0
2020-09-18 09:30:00,33.29,33.9,33.17,33.75,1715070.0,32.5989,33.1962,32.4814,33.0493,1715070.0
2020-09-18 09:40:00,33.75,33.9,33.43,33.49,763795.0,33.0493,33.1962,32.736,32.7947,763795.0
2020-09-18 09:50:00,33.49,33.67,33.35,33.64,778914.0,32.7947,32.971,32.6576,32.9416,778914.0
2020-09-18 10:00:00,33.63,33.66,33.41,33.66,615146.0,32.9318,32.9612,32.7164,32.9612,615146.0
2020-09-18 10:10:00,33.66,33.94,33.53,33.91,487829.0,32.9612,33.2354,32.8339,33.206,487829.0
2020-09-18 10:20:00,33.91,34.02,33.81,33.84,541540.0,33.206,33.3137,33.1081,33.1374,541540.0
2020-09-18 10:30:00,33.84,33.88,33.76,33.84,350295.0,33.1374,33.1766,33.0591,33.1374,350295.0
2020-09-18 10:40:00,33.84,33.92,33.75,33.83,279307.0,33.1374,33.2158,33.0493,33.1277,279307.0
2020-09-18 10:50:00,33.83,33.85,33.73,33.75,265487.0,33.1277,33.1472,33.0297,33.0493,265487.0
2020-09-18 11:00:00,33.75,33.75,33.65,33.67,361452.0,33.0493,33.0493,32.9514,32.971,361452.0
2020-09-18 11:10:00,33.66,33.69,33.47,33.47,367810.0,32.9612,32.9906,32.7751,32.7751,367810.0
2020-09-18 11:20:00,33.48,33.51,33.42,33.5,387948.0,32.7849,32.8143,32.7262,32.8045,387948.0
2020-09-18 11:30:00,33.5,33.5,33.1,33.14,716475.0,32.8045,32.8045,32.4128,32.452,716475.0
2020-09-18 11:40:00,33.16,33.26,32.93,33.26,969240.0,32.4716,32.5695,32.2463,32.5695,969240.0
2020-09-18 11:50:00,33.26,33.33,33.13,33.25,383513.0,32.5695,32.638,32.4422,32.5597,383513.0
2020-09-18 12:00:00,33.25,33.4,33.17,33.29,354793.0,32.5597,32.7066,32.4814,32.5989,354793.0
2020-09-18 12:10:00,33.28,33.35,33.14,33.15,223934.0,32.5891,32.6576,32.452,32.4618,223934.0
2020-09-18 12:20:00,33.16,33.24,33.14,33.2,187526.0,32.4716,32.5499,32.452,32.5107,187526.0
2020-09-18 12:30:00,33.19,33.2,33.0,33.02,244505.0,32.5009,32.5107,32.3149,32.3345,244505.0
2020-09-18 12:40:00,33.01,33.08,32.96,33.01,259645.0,32.3247,32.3932,32.2757,32.3247,259645.0
2020-09-18 12:50:00,33.0,33.02,32.89,33.02,344345.0,32.3149,32.3345,32.2072,32.3345,344345.0
2020-09-18 13:00:00,33.02,33.18,33.02,33.11,309090.0,32.3345,32.4911,32.3345,32.4226,309090.0
2020-09-18 13:10:00,33.1,33.2,33.05,33.1,230308.0,32.4128,32.5107,32.3638,32.4128,230308.0
2020-09-18 13:20:00,33.09,33.14,32.84,32.85,371187.0,32.403,32.452,32.1582,32.168,371187.0
2020-09-18 13:30:00,32.84,32.89,32.67,32.81,1479266.0,32.1582,32.2072,31.9917,32.1288,1479266.0
2020-09-18 13:40:00,32.81,32.92,32.81,32.88,370052.0,32.1288,32.2365,32.1288,32.1974,370052.0
2020-09-18 13:50:00,32.88,32.95,32.86,32.95,173561.0,32.1974,32.2659,32.1778,32.2659,173561.0
2020-09-18 14:00:00,32.95,32.98,32.87,32.91,174298.0,32.2659,32.2953,32.1876,32.2268,174298.0
2020-09-18 14:10:00,32.91,32.99,32.84,32.85,282794.0,32.2268,32.3051,32.1582,32.168,282794.0
2020-09-18 14:20:00,32.86,33.03,32.85,32.97,316184.0,32.1778,32.3443,32.168,32.2855,316184.0
2020-09-18 14:30:00,32.97,32.99,32.84,32.84,207158.0,32.2855,32.3051,32.1582,32.1582,207158.0
2020-09-18 14:40:00,32.84,32.9,32.78,32.82,202270.0,32.1582,32.217,32.0994,32.1386,202270.0
2020-09-18 14:50:00,32.82,32.82,32.75,32.8,259157.0,32.1386,32.1386,32.0701,32.119,259157.0
2020-09-18 15:00:00,32.8,32.81,32.72,32.73,356222.0,32.119,32.1288,32.0407,32.0505,356222.0
2020-09-18 15:10:00,32.73,32.74,32.62,32.66,490281.0,32.0505,32.0603,31.9428,31.9819,490281.0
2020-09-18 15:20:00,32.66,32.71,32.57,32.7,504653.0,31.9819,32.0309,31.8938,32.0211,504653.0
2020-09-18 15:30:00,32.69,32.76,32.64,32.72,515220.0,32.0113,32.0799,31.9624,32.0407,515220.0
2020-09-18 15:40:00,32.72,32.89,32.67,32.83,783617.0,32.0407,32.2072,31.9917,32.1484,783617.0
2020-09-18 15:50:00,32.82,32.92,32.78,32.85,1601147.0,32.1386,32.2365,32.0994,32.168,1601147.0
2020-09-21 09:30:00,31.16,31.2,30.27,30.55,2902575.0,30.5131,30.5523,29.6416,29.9157,2902575.0
2020-09-21 09:40:00,30.55,30.57,29.94,29.98,2336992.0,29.9157,29.9353,29.3184,29.3576,2336992.0
2020-09-21 09:50:00,29.98,30.1,29.73,29.96,2055031.0,29.3576,29.4751,29.1128,29.338,2055031.0
2020-09-21 10:00:00,29.96,29.99,29.78,29.87,1516914.0,29.338,29.3674,29.1617,29.2499,1516914.0
2020-09-21 10:10:00,29.89,30.06,29.73,29.81,1340911.0,29.2694,29.4359,29.1128,29.1911,1340911.0
2020-09-21 10:20:00,29.8,29.86,29.57,29.57,1116688.0,29.1813,29.2401,28.9561,28.9561,1116688.0
2020-09-21 10:30:00,29.57,29.65,29.48,29.52,1034108.0,28.9561,29.0344,28.868,28.9071,1034108.0
2020-09-21 10:40:00,29.52,29.77,29.42,29.7,954099.0,28.9071,29.1519,28.8092,29.0834,954099.0
2020-09-21 10:50:00,29.69,29.84,29.63,29.75,609830.0,29.0736,29.2205,29.0148,29.1324,609830.0
2020-09-21 11:00:00,29.76,29.99,29.75,29.93,763253.0,29.1421,29.3674,29.1324,29.3086,763253.0
2020-09-21 11:10:00,29.93,30.06,29.82,29.83,890917.0,29.3086,29.4359,29.2009,29.2107,890917.0
2020-09-21 11:20:00,29.84,29.99,29.83,29.91,491594.0,29.2205,29.3674,29.2107,29.289,491594.0
2020-09-21 11:30:00,29.91,29.98,29.77,29.82,595822.0,29.289,29.3576,29.1519,29.2009,595822.0
2020-09-21 11:40:00,29.82,29.94,29.75,29.88,419974.0,29.2009,29.3184,29.1324,29.2597,419974.0
2020-09-21 11:50:00,29.88,29.96,29.83,29.89,553855.0,29.2597,29.338,29.2107,29.2694,553855.0
2020-09-21 12:00:00,29.89,30.07,29.86,30.05,729002.0,29.2694,29.4457,29.2401,29.4261,729002.0
2020-09-21 12:10:00,30.05,30.06,29.95,29.99,539862.0,29.4261,29.4359,29.3282,29.3674,539862.0
2020-09-21 12:20:00,30.0,30.01,29.91,29.94,376993.0,29.3772,29.387,29.289,29.3184,376993.0
2020-09-21 12:30:00,29.93,30.0,29.85,30.0,456934.0,29.3086,29.3772,29.2303,29.3772,456934.0
2020-09-21 12:40:00,30.0,30.09,29.98,30.04,575152.0,29.3772,29.4653,29.3576,29.4163,575152.0
2020-09-21 12:50:00,30.03,30.1,29.98,30.05,409026.0,29.4065,29.4751,29.3576,29.4261,409026.0
2020-09-21 13:00:00,30.05,30.08,29.96,30.02,336359.0,29.4261,29.4555,29.338,29.3968,336359.0
2020-09-21 13:10:00,30.02,30.09,30.01,30.05,244664.0,29.3968,29.4653,29.387,29.4261,244664.0
2020-09-21 13:20:00,30.05,30.18,30.04,30.12,342843.0,29.4261,29.5534,29.4163,29.4947,342843.0
2020-09-21 13:30:00,30.12,30.17,30.06,30.09,348812.0,29.4947,29.5436,29.4359,29.4653,348812.0
2020-09-21 13:40:00,30.09,30.1,30.01,30.03,346228.0,29.4653,29.4751,29.387,29.4065,346228.0
2020-09-21 13:50:00,30.04,30.05,29.94,29.94,274272.0,29.4163,29.4261,29.3184,29.3184,274272.0
2020-09-21 14:00:00,29.94,29.96,29.87,29.93,395719.0,29.3184,29.338,29.2499,29.3086,395719.0
2020-09-21 14:10:00,29.94,30.03,29.93,29.96,324516.0,29.3184,29.4065,29.3086,29.338,324516.0
2020-09-21 14:20:00,29.96,30.02,29.95,29.99,196954.0,29.338,29.3968,29.3282,29.3674,196954.0
2020-09-21 14:30:00,29.99,30.0,29.8,29.84,405225.0,29.3674,29.3772,29.1813,29.2205,405225.0
2020-09-21 14:40:00,29.83,29.84,29.77,29.78,228985.0,29.2107,29.2205,29.1519,29.1617,228985.0
2020-09-21 14:50:00,29.77,29.89,29.77,29.81,282916.0,29.1519,29.2694,29.1519,29.1911,282916.0
2020-09-21 15:00:00,29.8,29.99,29.79,29.98,343954.0,29.1813,29.3674,29.1715,29.3576,343954.0
2020-09-21 15:10:00,29.98,30.02,29.91,29.93,401820.0,29.3576,29.3968,29.289,29.3086,401820.0
2020-09-21 15:20:00,29.94,29.97,29.85,29.85,434393.0,29.3184,29.3478,29.2303,29.2303,434393.0
2020-09-21 15:30:00,29.86,29.88,29.76,29.82,614359.0,29.2401,29.2597,29.1421,29.2009,614359.0
2020-09-21 15:40:00,29.81,29.82,29.76,29.78,592811.0,29.1911,29.2009,29.1421,29.1617,592811.0
2020-09-21 15:50:00,29.78,29.84,29.71,29.82,1619486.0,29.1617,29.2205,29.0932,29.2009,1619486.0
2020-09-22 09:30:00,29.81,30.52,29.72,30.44,1795853.0,29.1911,29.8864,29.103,29.808,1795853.0
2020-09-22 09:40:00,30.44,30.54,30.04,30.04,966074.0,29.808,29.906,29.4163,29.4163,966074.0
2020-09-22 09:50:00,30.05,30.35,29.89,30.22,848091.0,29.4261,29.7199,29.2694,29.5926,848091.0
2020-09-22 10:00:00,30.21,30.21,29.94,30.03,690493.0,29.5828,29.5828,29.3184,29.4065,690493.0
2020-09-22 10:10:00,30.02,30.32,30.0,30.32,544471.0,29.3968,29.6905,29.3772,29.6905,544471.0
2020-09-22 10:20:00,30.32,30.39,30.15,30.37,485547.0,29.6905,29.7591,29.5241,29.7395,485547.0
2020-09-22 10:30:00,30.38,30.45,30.3,30.32,510193.0,29.7493,29.8178,29.6709,29.6905,510193.0
2020-09-22 10:40:00,30.32,30.33,30.17,30.19,427274.0,29.6905,29.7003,29.5436,29.5632,427274.0
2020-09-22 10:50:00,30.18,30.2,29.97,29.98,394399.0,29.5534,29.573,29.3478,29.3576,394399.0
2020-09-22 11:00:00,29.98,30.0,29.81,29.87,576502.0,29.3576,29.3772,29.1911,29.2499,576502.0
2020-09-22 11:10:00,29.87,30.08,29.87,30.02,461399.0,29.2499,29.4555,29.2499,29.3968,461399.0
2020-09-22 11:20:00,30.01,30.02,29.88,29.91,195993.0,29.387,29.3968,29.2597,29.289,195993.0
2020-09-22 11:30:00,29.91,29.95,29.8,29.9,211110.0,29.289,29.3282,29.1813,29.2792,211110.0
2020-09-22 11:40:00,29.89,30.0,29.89,29.93,215065.0,29.2694,29.3772,29.2694,29.3086,215065.0
2020-09-22 11:50:00,29.94,30.08,29.92,30.07,255314.0,29.3184,29.4555,29.2988,29.4457,255314.0
2020-09-22 12:00:00,30.07,30.15,30.05,30.1,288088.0,29.4457,29.5241,29.4261,29.4751,288088.0
2020-09-22 12:10:00,30.11,30.19,30.08,30.14,195274.0,29.4849,29.5632,29.4555,29.5143,195274.0
2020-09-22 12:20:00,30.15,30.2,30.11,30.15,185861.0,29.5241,29.573,29.4849,29.5241,185861.0
2020-09-22 12:30:00,30.15,30.18,30.05,30.09,193772.0,29.5241,29.5534,29.4261,29.4653,193772.0
2020-09-22 12:40:00,30.1,30.13,30.07,30.07,116907.0,29.4751,29.5045,29.4457,29.4457,116907.0
2020-09-22 12:50:00,30.07,30.1,29.96,29.97,210954.0,29.4457,29.4751,29.338,29.3478,210954.0
2020-09-22 13:00:00,29.98,29.99,29.91,29.96,201174.0,29.3576,29.3674,29.289,29.338,201174.0
2020-09-22 13:10:00,29.96,30.0,29.91,29.95,154911.0,29.338,29.3772,29.289,29.3282,154911.0
2020-09-22 13:20:00,29.94,29.99,29.9,29.99,154972.0,29.3184,29.3674,29.2792,29.3674,154972.0
2020-09-22 13:30:00,29.98,30.0,29.89,29.94,182742.0,29.3576,29.3772,29.2694,29.3184,182742.0
2020-09-22 13:40:00,29.94,30.02,29.93,30.01,118168.0,29.3184,29.3968,29.3086,29.387,118168.0
2020-09-22 13:50:00,30.01,30.02,29.94,29.96,149471.0,29.387,29.3968,29.3184,29.338,149471.0
2020-09-22 14:00:00,29.97,30.03,29.97,29.99,112746.0,29.3478,29.4065,29.3478,29.3674,112746.0
2020-09-22 14:10:00,29.99,30.01,29.96,30.01,126704.0,29.3674,29.387,29.338,29.387,126704.0
2020-09-22 14:20:00,30.0,30.0,29.94,29.97,159430.0,29.3772,29.3772,29.3184,29.3478,159430.0
2020-09-22 14:30:00,29.97,30.11,29.96,30.07,184719.0,29.3478,29.4849,29.338,29.4457,184719.0
2020-09-22 14:40:00,30.06,30.11,30.05,30.06,128393.0,29.4359,29.4849,29.4261,29.4359,128393.0
2020-09-22 14:50:00,30.06,30.15,30.03,30.08,208205.0,29.4359,29.5241,29.4065,29.4555,208205.0
2020-09-22 15:00:00,30.08,30.11,30.04,30.1,147316.0,29.4555,29.4849,29.4163,29.4751,147316.0
2020-09-22 15:10:00,30.1,30.12,30.06,30.11,117369.0,29.4751,29.4947,29.4359,29.4849,117369.0
2020-09-22 15:20:00,30.11,30.17,30.08,30.16,209022.0,29.4849,29.5436,29.4555,29.5338,209022.0
2020-09-22 15:30:00,30.16,30.17,30.07,30.11,222664.0,29.5338,29.5436,29.4457,29.4849,222664.0
2020-09-22 15:40:00,30.11,30.17,30.1,30.17,296484.0,29.4849,29.5436,29.4751,29.5436,296484.0
2020-09-22 15:50:00,30.17,30.23,30.1,30.2,1430581.0,29.5436,29.6024,29.4751,29.573,1430581.0
2020-09-23 09:30:00,30.44,30.99,30.37,30.87,1625712.0,29.808,30.3466,29.7395,30.2291,1625712.0
2020-09-23 09:40:00,30.88,30.98,30.76,30.88,1092183.0,30.2389,30.3368,30.1214,30.2389,1092183.0
2020-09-23 09:50:00,30.88,31.03,30.66,30.71,985602.0,30.2389,30.3858,30.0235,30.0724,985602.0
2020-09-23 10:00:00,30.71,30.85,30.64,30.64,565839.0,30.0724,30.2095,30.0039,30.0039,565839.0
2020-09-23 10:10:00,30.65,30.65,30.46,30.6,445623.0,30.0137,30.0137,29.8276,29.9647,445623.0
2020-09-23 10:20:00,30.6,30.79,30.6,30.74,337171.0,29.9647,30.1508,29.9647,30.1018,337171.0
2020-09-23 10:30:00,30.74,30.78,30.42,30.49,405399.0,30.1018,30.141,29.7884,29.857,405399.0
2020-09-23 10:40:00,30.49,30.65,30.48,30.52,376712.0,29.857,30.0137,29.8472,29.8864,376712.0
2020-09-23 10:50:00,30.53,30.58,30.39,30.41,309471.0,29.8962,29.9451,29.7591,29.7787,309471.0
2020-09-23 11:00:00,30.41,30.44,30.25,30.25,451454.0,29.7787,29.808,29.622,29.622,451454.0
2020-09-23 11:10:00,30.25,30.27,30.13,30.27,361630.0,29.622,29.6416,29.5045,29.6416,361630.0
2020-09-23 11:20:00,30.26,30.31,30.18,30.23,197886.0,29.6318,29.6807,29.5534,29.6024,197886.0
2020-09-23 11:30:00,30.22,30.4,30.14,30.37,429709.0,29.5926,29.7689,29.5143,29.7395,429709.0
2020-09-23 11:40:00,30.36,30.46,30.35,30.39,242165.0,29.7297,29.8276,29.7199,29.7591,242165.0
2020-09-23 11:50:00,30.39,30.39,30.29,30.33,133039.0,29.7591,29.7591,29.6611,29.7003,133039.0
2020-09-23 12:00:00,30.32,30.38,30.27,30.36,212740.0,29.6905,29.7493,29.6416,29.7297,212740.0
2020-09-23 12:10:00,30.37,30.39,30.32,30.33,122679.0,29.7395,29.7591,29.6905,29.7003,122679.0
2020-09-23 12:20:00,30.34,30.38,30.28,30.37,127886.0,29.7101,29.7493,29.6514,29.7395,127886.0
2020-09-23 12:30:00,30.38,30.44,30.33,30.44,151712.0,29.7493,29.808,29.7003,29.808,151712.0
2020-09-23 12:40:00,30.44,30.46,30.29,30.3,147895.0,29.808,29.8276,29.6611,29.6709,147895.0
2020-09-23 12:50:00,30.29,30.42,30.28,30.42,142657.0,29.6611,29.7884,29.6514,29.7884,142657.0
2020-09-23 13:00:00,30.42,30.44,30.36,30.44,106556.0,29.7884,29.808,29.7297,29.808,106556.0
2020-09-23 13:10:00,30.44,30.53,30.41,30.49,195487.0,29.808,29.8962,29.7787,29.857,195487.0
2020-09-23 13:20:00,30.49,30.5,30.34,30.35,199513.0,29.857,29.8668,29.7101,29.7199,199513.0
2020-09-23 13:30:00,30.35,30.39,30.3,30.3,204288.0,29.7199,29.7591,29.6709,29.6709,204288.0
2020-09-23 13:40:00,30.31,30.36,30.22,30.23,230630.0,29.6807,29.7297,29.5926,29.6024,230630.0
2020-09-23 13:50:00,30.23,30.23,30.14,30.17,344694.0,29.6024,29.6024,29.5143,29.5436,344694.0
2020-09-23 14:00:00,30.17,30.18,30.1,30.11,324949.0,29.5436,29.5534,29.4751,29.4849,324949.0
2020-09-23 14:10:00,30.12,30.13,29.91,29.92,403207.0,29.4947,29.5045,29.289,29.2988,403207.0
2020-09-23 14:20:00,29.94,30.03,29.89,29.9,286938.0,29.3184,29.4065,29.2694,29.2792,286938.0
2020-09-23 14:30:00,29.9,29.97,29.82,29.93,266366.0,29.2792,29.3478,29.2009,29.3086,266366.0
2020-09-23 14:40:00,29.93,29.93,29.75,29.77,386234.0,29.3086,29.3086,29.1324,29.1519,386234.0
2020-09-23 14:50:00,29.78,29.85,29.69,29.74,311110.0,29.1617,29.2303,29.0736,29.1226,311110.0
2020-09-23 15:00:00,29.74,29.76,29.49,29.64,634423.0,29.1226,29.1421,28.8778,29.0246,634423.0
2020-09-23 15:10:00,29.63,29.76,29.6,29.68,357809.0,29.0148,29.1421,28.9855,29.0638,357809.0
2020-09-23 15:20:00,29.67,29.72,29.6,29.71,311398.0,29.054,29.103,28.9855,29.0932,311398.0
2020-09-23 15:30:00,29.71,29.78,29.69,29.72,395108.0,29.0932,29.1617,29.0736,29.103,395108.0
2020-09-23 15:40:00,29.73,29.77,29.63,29.66,366366.0,29.1128,29.1519,29.0148,29.0442,366366.0
2020-09-23 15:50:00,29.66,29.66,29.53,29.56,1013255.0,29.0442,29.0442,28.9169,28.9463,1013255.0
2020-09-24 09:30:00,29.12,29.14,28.2,28.23,1705250.0,28.5154,28.535,27.6145,27.6439,1705250.0
2020-09-24 09:40:00,28.24,28.8,27.92,28.66,1652665.0,27.6537,28.2021,27.3403,28.065,1652665.0
2020-09-24 09:50:00,28.67,28.78,28.38,28.43,775846.0,28.0748,28.1825,27.7908,27.8398,775846.0
2020-09-24 10:00:00,28.43,28.96,28.43,28.86,918152.0,27.8398,28.3588,27.8398,28.2608,918152.0
2020-09-24 10:10:00,28.86,28.91,28.67,28.76,580169.0,28.2608,28.3098,28.0748,28.1629,580169.0
2020-09-24 10:20:00,28.75,28.83,28.5,28.54,634168.0,28.1531,28.2315,27.9083,27.9475,634168.0
2020-09-24 10:30:00,28.53,28.56,28.4,28.43,488762.0,27.9377,27.9671,27.8104,27.8398,488762.0
2020-09-24 10:40:00,28.43,28.71,28.42,28.6,602872.0,27.8398,28.1139,27.83,28.0062,602872.0
2020-09-24 10:50:00,28.59,28.65,28.41,28.49,308611.0,27.9964,28.0552,27.8202,27.8985,308611.0
2020-09-24 11:00:00,28.48,28.51,28.34,28.36,325124.0,27.8887,27.9181,27.7516,27.7712,325124.0
2020-09-24 11:10:00,28.36,28.5,28.28,28.4,349840.0,27.7712,27.9083,27.6929,27.8104,349840.0
2020-09-24 11:20:00,28.4,28.8,28.38,28.68,540246.0,27.8104,28.2021,27.7908,28.0846,540246.0
2020-09-24 11:30:00,28.68,28.76,28.58,28.63,364968.0,28.0846,28.1629,27.9866,28.0356,364968.0
2020-09-24 11:40:00,28.63,28.72,28.6,28.62,271262.0,28.0356,28.1237,28.0062,28.0258,271262.0
2020-09-24 11:50:00,28.62,28.88,28.62,28.82,314599.0,28.0258,28.2804,28.0258,28.2217,314599.0
2020-09-24 12:00:00,28.83,28.92,28.82,28.9,339318.0,28.2315,28.3196,28.2217,28.3,339318.0
2020-09-24 12:10:00,28.89,28.98,28.82,28.95,238064.0,28.2902,28.3783,28.2217,28.349,238064.0
2020-09-24 12:20:00,28.97,29.0,28.86,28.94,267128.0,28.3685,28.3979,28.2608,28.3392,267128.0
2020-09-24 12:30:00,28.94,28.95,28.76,28.77,257950.0,28.3392,28.349,28.1629,28.1727,257950.0
2020-09-24 12:40:00,28.77,28.87,28.76,28.87,149277.0,28.1727,28.2706,28.1629,28.2706,149277.0
2020-09-24 12:50:00,28.87,28.96,28.81,28.95,192262.0,28.2706,28.3588,28.2119,28.349,192262.0
2020-09-24 13:00:00,28.94,29.06,28.93,29.05,312555.0,28.3392,28.4567,28.3294,28.4469,312555.0
2020-09-24 13:10:00,29.06,29.3,29.06,29.21,581403.0,28.4567,28.6917,28.4567,28.6036,581403.0
2020-09-24 13:20:00,29.21,29.51,29.21,29.4,710483.0,28.6036,28.8973,28.6036,28.7896,710483.0
2020-09-24 13:30:00,29.39,29.48,29.26,29.26,654384.0,28.7798,28.868,28.6525,28.6525,654384.0
2020-09-24 13:40:00,29.27,29.42,29.27,29.29,368399.0,28.6623,28.8092,28.6623,28.6819,368399.0
2020-09-24 13:50:00,29.3,29.4,29.24,29.26,242374.0,28.6917,28.7896,28.6329,28.6525,242374.0
2020-09-24 14:00:00,29.26,29.31,29.2,29.29,196353.0,28.6525,28.7015,28.5938,28.6819,196353.0
2020-09-24 14:10:00,29.28,29.29,29.04,29.06,431039.0,28.6721,28.6819,28.4371,28.4567,431039.0
2020-09-24 14:20:00,29.06,29.08,28.97,29.02,591062.0,28.4567,28.4763,28.3685,28.4175,591062.0
2020-09-24 14:30:00,29.02,29.12,29.01,29.12,201221.0,28.4175,28.5154,28.4077,28.5154,201221.0
2020-09-24 14:40:00,29.12,29.17,29.01,29.03,247661.0,28.5154,28.5644,28.4077,28.4273,247661.0
2020-09-24 14:50:00,29.03,29.07,28.95,28.97,202667.0,28.4273,28.4665,28.349,28.3685,202667.0
2020-09-24 15:00:00,28.98,29.13,28.97,29.05,265943.0,28.3783,28.5252,28.3685,28.4469,265943.0
2020-09-24 15:10:00,29.05,29.12,28.98,29.01,334507.0,28.4469,28.5154,28.3783,28.4077,334507.0
2020-09-24 15:20:00,29.01,29.02,28.88,28.92,353489.0,28.4077,28.4175,28.2804,28.3196,353489.0
2020-09-24 15:30:00,28.91,29.02,28.87,29.02,410831.0,28.3098,28.4175,28.2706,28.4175,410831.0
2020-09-24 15:40:00,29.01,29.14,28.99,29.04,436921.0,28.4077,28.535,28.3881,28.4371,436921.0
2020-09-24 15:50:00,29.04,29.1,29.0,29.0,843615.0,28.4371,28.4959,28.3979,28.3979,843615.0
2020-09-25 09:30:00,28.82,29.21,28.78,29.09,1553304.0,28.2217,28.6036,28.1825,28.4861,1553304.0
2020-09-25 09:40:00,29.09,29.16,28.83,28.88,876708.0,28.4861,28.5546,28.2315,28.2804,876708.0
2020-09-25 09:50:00,28.89,29.04,28.83,29.01,755716.0,28.2902,28.4371,28.2315,28.4077,755716.0
2020-09-25 10:00:00,29.01,29.31,28.99,29.23,637703.0,28.4077,28.7015,28.3881,28.6232,637703.0
2020-09-25 10:10:00,29.23,29.41,29.12,29.37,482134.0,28.6232,28.7994,28.5154,28.7602,482134.0
2020-09-25 10:20:00,29.36,29.48,29.3,29.42,671587.0,28.7505,28.868,28.6917,28.8092,671587.0
2020-09-25 10:30:00,29.43,29.43,29.2,29.42,438121.0,28.819,28.819,28.5938,28.8092,438121.0
2020-09-25 10:40:00,29.43,29.51,29.34,29.43,367945.0,28.819,28.8973,28.7309,28.819,367945.0
2020-09-25 10:50:00,29.43,29.43,29.29,29.3,280726.0,28.819,28.819,28.6819,28.6917,280726.0
2020-09-25 11:00:00,29.32,29.36,29.2,29.24,226579.0,28.7113,28.7505,28.5938,28.6329,226579.0
2020-09-25 11:10:00,29.23,29.34,29.19,29.33,245422.0,28.6232,28.7309,28.584,28.7211,245422.0
2020-09-25 11:20:00,29.33,29.4,29.29,29.34,226571.0,28.7211,28.7896,28.6819,28.7309,226571.0
2020-09-25 11:30:00,29.34,29.47,29.33,29.36,169111.0,28.7309,28.8582,28.7211,28.7505,169111.0
2020-09-25 11:40:00,29.37,29.37,29.19,29.24,247483.0,28.7602,28.7602,28.584,28.6329,247483.0
2020-09-25 11:50:00,29.25,29.31,29.23,29.27,208725.0,28.6427,28.7015,28.6232,28.6623,208725.0
2020-09-25 12:00:00,29.28,29.36,29.27,29.35,190081.0,28.6721,28.7505,28.6623,28.7407,190081.0
2020-09-25 12:10:00,29.35,29.36,29.31,29.33,140009.0,28.7407,28.7505,28.7015,28.7211,140009.0
2020-09-25 12:20:00,29.33,29.37,29.29,29.36,149856.0,28.7211,28.7602,28.6819,28.7505,149856.0
2020-09-25 12:30:00,29.36,29.73,29.36,29.69,736996.0,28.7505,29.1128,28.7505,29.0736,736996.0
2020-09-25 12:40:00,29.68,29.72,29.55,29.56,368473.0,29.0638,29.103,28.9365,28.9463,368473.0
2020-09-25 12:50:00,29.56,29.67,29.54,29.6,285261.0,28.9463,29.054,28.9267,28.9855,285261.0
2020-09-25 13:00:00,29.6,29.63,29.46,29.61,542256.0,28.9855,29.0148,28.8484,28.9953,542256.0
2020-09-25 13:10:00,29.6,29.67,29.56,29.57,227398.0,28.9855,29.054,28.9463,28.9561,227398.0
2020-09-25 13:20:00,29.58,29.68,29.57,29.63,224923.0,28.9659,29.0638,28.9561,29.0148,224923.0
2020-09-25 13:30:00,29.63,29.68,29.51,29.54,210732.0,29.0148,29.0638,28.8973,28.9267,210732.0
2020-09-25 13:40:00,29.54,29.58,29.48,29.51,160972.0,28.9267,28.9659,28.868,28.8973,160972.0
2020-09-25 13:50:00,29.51,29.61,29.42,29.6,204714.0,28.8973,28.9953,28.8092,28.9855,204714.0
2020-09-25 14:00:00,29.59,29.66,29.55,29.55,250677.0,28.9757,29.0442,28.9365,28.9365,250677.0
2020-09-25 14:10:00,29.55,29.56,29.49,29.53,207562.0,28.9365,28.9463,28.8778,28.9169,207562.0
2020-09-25 14:20:00,29.52,29.72,29.46,29.7,433538.0,28.9071,29.103,28.8484,29.0834,433538.0
2020-09-25 14:30:00,29.7,29.72,29.57,29.6,315988.0,29.0834,29.103,28.9561,28.9855,315988.0
2020-09-25 14:40:00,29.6,29.63,29.52,29.63,359212.0,28.9855,29.0148,28.9071,29.0148,359212.0
2020-09-25 14:50:00,29.63,29.65,29.57,29.58,257792.0,29.0148,29.0344,28.9561,28.9659,257792.0
2020-09-25 15:00:00,29.58,29.65,29.57,29.63,271505.0,28.9659,29.0344,28.9561,29.0148,271505.0
2020-09-25 15:10:00,29.63,29.74,29.62,29.74,305388.0,29.0148,29.1226,29.0051,29.1226,305388.0
2020-09-25 15:20:00,29.73,29.8,29.67,29.69,414080.0,29.1128,29.1813,29.054,29.0736,414080.0
2020-09-25 15:30:00,29.68,29.7,29.56,29.63,512721.0,29.0638,29.0834,28.9463,29.0148,512721.0
2020-09-25 15:40:00,29.63,29.73,29.63,29.7,483428.0,29.0148,29.1128,29.0148,29.0834,483428.0
2020-09-25 15:50:00,29.69,29.78,29.65,29.78,1424496.0,29.0736,29.1617,29.0344,29.1617,1424496.0
2020-09-28 09:30:00,30.6,30.66,30.19,30.29,1354964.0,29.9647,30.0235,29.5632,29.6611,1354964.0
2020-09-28 09:40:00,30.29,30.62,30.13,30.54,920010.0,29.6611,29.9843,29.5045,29.906,920010.0
2020-09-28 09:50:00,30.53,30.63,30.4,30.62,846630.0,29.8962,29.9941,29.7689,29.9843,846630.0
2020-09-28 10:00:00,30.62,30.84,30.53,30.77,780018.0,29.9843,30.1997,29.8962,30.1312,780018.0
2020-09-28 10:10:00,30.78,30.91,30.77,30.89,700564.0,30.141,30.2683,30.1312,30.2487,700564.0
2020-09-28 10:20:00,30.9,30.97,30.81,30.82,434391.0,30.2585,30.327,30.1703,30.1801,434391.0
2020-09-28 10:30:00,30.82,30.96,30.74,30.77,495099.0,30.1801,30.3172,30.1018,30.1312,495099.0
2020-09-28 10:40:00,30.76,30.95,30.74,30.95,504558.0,30.1214,30.3074,30.1018,30.3074,504558.0
2020-09-28 10:50:00,30.95,31.09,30.9,31.08,675566.0,30.3074,30.4445,30.2585,30.4347,675566.0
2020-09-28 11:00:00,31.08,31.12,31.0,31.06,424882.0,30.4347,30.4739,30.3564,30.4152,424882.0
2020-09-28 11:10:00,31.07,31.2,31.05,31.19,393534.0,30.425,30.5523,30.4054,30.5425,393534.0
2020-09-28 11:20:00,31.19,31.26,31.14,31.25,419722.0,30.5425,30.611,30.4935,30.6012,419722.0
2020-09-28 11:30:00,31.25,31.48,31.22,31.48,550144.0,30.6012,30.8264,30.5718,30.8264,550144.0
2020-09-28 11:40:00,31.48,31.48,31.32,31.34,539099.0,30.8264,30.8264,30.6698,30.6893,539099.0
2020-09-28 11:50:00,31.34,31.4,31.27,31.39,342558.0,30.6893,30.7481,30.6208,30.7383,342558.0
2020-09-28 12:00:00,31.38,31.46,31.35,31.44,437817.0,30.7285,30.8069,30.6991,30.7873,437817.0
2020-09-28 12:10:00,31.44,31.49,31.35,31.37,286678.0,30.7873,30.8362,30.6991,30.7187,286678.0
2020-09-28 12:20:00,31.38,31.56,31.34,31.51,478797.0,30.7285,30.9048,30.6893,30.8558,478797.0
2020-09-28 12:30:00,31.51,31.54,31.42,31.48,311915.0,30.8558,30.8852,30.7677,30.8264,311915.0
2020-09-28 12:40:00,31.49,31.59,31.48,31.59,281823.0,30.8362,30.9342,30.8264,30.9342,281823.0
2020-09-28 12:50:00,31.59,31.75,31.58,31.74,409162.0,30.9342,31.0908,30.9244,31.081,409162.0
2020-09-28 13:00:00,31.74,31.76,31.63,31.71,474212.0,31.081,31.1006,30.9733,31.0517,474212.0
2020-09-28 13:10:00,31.71,31.96,31.7,31.84,509094.0,31.0517,31.2965,31.0419,31.179,509094.0
2020-09-28 13:20:00,31.84,31.85,31.65,31.67,492480.0,31.179,31.1888,30.9929,31.0125,492480.0
2020-09-28 13:30:00,31.68,31.69,31.48,31.54,463239.0,31.0223,31.0321,30.8264,30.8852,463239.0
2020-09-28 13:40:00,31.55,31.55,31.4,31.47,372569.0,30.895,30.895,30.7481,30.8166,372569.0
2020-09-28 13:50:00,31.47,31.5,31.3,31.3,497372.0,30.8166,30.846,30.6502,30.6502,497372.0
2020-09-28 14:00:00,31.3,31.5,31.26,31.48,491355.0,30.6502,30.846,30.611,30.8264,491355.0
2020-09-28 14:10:00,31.47,31.54,31.45,31.52,349294.0,30.8166,30.8852,30.7971,30.8656,349294.0
2020-09-28 14:20:00,31.52,31.54,31.39,31.42,246944.0,30.8656,30.8852,30.7383,30.7677,246944.0
2020-09-28 14:30:00,31.42,31.6,31.41,31.6,266069.0,30.7677,30.9439,30.7579,30.9439,266069.0
2020-09-28 14:40:00,31.6,31.74,31.56,31.71,327168.0,30.9439,31.081,30.9048,31.0517,327168.0
2020-09-28 14:50:00,31.71,31.74,31.58,31.69,332219.0,31.0517,31.081,30.9244,31.0321,332219.0
2020-09-28 15:00:00,31.68,31.74,31.6,31.61,235264.0,31.0223,31.081,30.9439,30.9537,235264.0
2020-09-28 15:10:00,31.62,31.69,31.57,31.57,252452.0,30.9635,31.0321,30.9146,30.9146,252452.0
2020-09-28 15:20:00,31.58,31.58,31.47,31.55,393073.0,30.9244,30.9244,30.8166,30.895,393073.0
2020-09-28 15:30:00,31.54,31.54,31.4,31.42,542099.0,30.8852,30.8852,30.7481,30.7677,542099.0
2020-09-28 15:40:00,31.41,31.49,31.34,31.37,556877.0,30.7579,30.8362,30.6893,30.7187,556877.0
2020-09-28 15:50:00,31.36,31.4,31.28,31.34,1036028.0,30.7089,30.7481,30.6306,30.6893,1036028.0
2020-09-29 09:30:00,31.1,31.11,30.78,30.9,992006.0,30.4543,30.4641,30.141,30.2585,992006.0
2020-09-29 09:40:00,30.91,30.91,30.54,30.62,1027415.0,30.2683,30.2683,29.906,29.9843,1027415.0
2020-09-29 09:50:00,30.61,30.87,30.47,30.75,667935.0,29.9745,30.2291,29.8374,30.1116,667935.0
2020-09-29 10:00:00,30.75,30.96,30.68,30.9,652410.0,30.1116,30.3172,30.043,30.2585,652410.0
2020-09-29 10:10:00,30.9,31.02,30.85,30.94,426768.0,30.2585,30.376,30.2095,30.2976,426768.0
2020-09-29 10:20:00,30.94,31.02,30.9,30.92,249433.0,30.2976,30.376,30.2585,30.2781,249433.0
2020-09-29 10:30:00,30.93,31.08,30.84,30.87,423103.0,30.2879,30.4347,30.1997,30.2291,423103.0
2020-09-29 10:40:00,30.86,30.98,30.81,30.98,280164.0,30.2193,30.3368,30.1703,30.3368,280164.0
2020-09-29 10:50:00,30.98,31.0,30.66,30.68,405004.0,30.3368,30.3564,30.0235,30.043,405004.0
2020-09-29 11:00:00,30.68,30.71,30.54,30.63,479448.0,30.043,30.0724,29.906,29.9941,479448.0
2020-09-29 11:10:00,30.63,30.73,30.55,30.73,404136.0,29.9941,30.092,29.9157,30.092,404136.0
2020-09-29 11:20:00,30.72,30.72,30.52,30.53,239903.0,30.0822,30.0822,29.8864,29.8962,239903.0
2020-09-29 11:30:00,30.52,30.62,30.45,30.62,251273.0,29.8864,29.9843,29.8178,29.9843,251273.0
2020-09-29 11:40:00,30.62,30.64,30.33,30.37,435901.0,29.9843,30.0039,29.7003,29.7395,435901.0
2020-09-29 11:50:00,30.37,30.46,30.32,30.39,324147.0,29.7395,29.8276,29.6905,29.7591,324147.0
2020-09-29 12:00:00,30.39,30.44,30.3,30.43,307199.0,29.7591,29.808,29.6709,29.7982,307199.0
2020-09-29 12:10:00,30.43,30.48,30.36,30.46,219048.0,29.7982,29.8472,29.7297,29.8276,219048.0
2020-09-29 12:20:00,30.46,30.53,30.39,30.49,231572.0,29.8276,29.8962,29.7591,29.857,231572.0
2020-09-29 12:30:00,30.49,30.49,30.4,30.49,212904.0,29.857,29.857,29.7689,29.857,212904.0
2020-09-29 12:40:00,30.48,30.48,30.36,30.44,190458.0,29.8472,29.8472,29.7297,29.808,190458.0
2020-09-29 12:50:00,30.44,30.48,30.41,30.45,101893.0,29.808,29.8472,29.7787,29.8178,101893.0
2020-09-29 13:00:00,30.44,30.47,30.3,30.32,143812.0,29.808,29.8374,29.6709,29.6905,143812.0
2020-09-29 13:10:00,30.32,30.43,30.3,30.41,174581.0,29.6905,29.7982,29.6709,29.7787,174581.0
2020-09-29 13:20:00,30.42,30.46,30.39,30.46,159571.0,29.7884,29.8276,29.7591,29.8276,159571.0
2020-09-29 13:30:00,30.46,30.54,30.45,30.49,146212.0,29.8276,29.906,29.8178,29.857,146212.0
2020-09-29 13:40:00,30.49,30.53,30.47,30.5,161772.0,29.857,29.8962,29.8374,29.8668,161772.0
2020-09-29 13:50:00,30.49,30.63,30.49,30.55,211136.0,29.857,29.9941,29.857,29.9157,211136.0
2020-09-29 14:00:00,30.56,30.62,30.54,30.57,118158.0,29.9255,29.9843,29.906,29.9353,118158.0
2020-09-29 14:10:00,30.57,30.7,30.56,30.7,253614.0,29.9353,30.0626,29.9255,30.0626,253614.0
2020-09-29 14:20:00,30.69,30.81,30.66,30.76,331122.0,30.0528,30.1703,30.0235,30.1214,331122.0
2020-09-29 14:30:00,30.76,30.81,30.72,30.76,304890.0,30.1214,30.1703,30.0822,30.1214,304890.0
2020-09-29 14:40:00,30.76,30.76,30.61,30.64,193735.0,30.1214,30.1214,29.9745,30.0039,193735.0
2020-09-29 14:50:00,30.65,30.68,30.62,30.64,154924.0,30.0137,30.043,29.9843,30.0039,154924.0
2020-09-29 15:00:00,30.64,30.67,30.61,30.66,131818.0,30.0039,30.0333,29.9745,30.0235,131818.0
2020-09-29 15:10:00,30.66,30.8,30.65,30.78,216658.0,30.0235,30.1606,30.0137,30.141,216658.0
2020-09-29 15:20:00,30.77,30.78,30.66,30.7,242075.0,30.1312,30.141,30.0235,30.0626,242075.0
2020-09-29 15:30:00,30.7,30.76,30.61,30.63,341119.0,30.0626,30.1214,29.9745,29.9941,341119.0
2020-09-29 15:40:00,30.63,30.71,30.6,30.7,391631.0,29.9941,30.0724,29.9647,30.0626,391631.0
2020-09-29 15:50:00,30.7,30.75,30.61,30.61,698730.0,30.0626,30.1116,29.9745,29.9745,698730.0
2020-09-30 09:30:00,30.99,31.7,30.97,31.62,1305397.0,30.3466,31.0419,30.327,30.9635,1305397.0
2020-09-30 09:40:00,31.61,31.74,31.48,31.58,677124.0,30.9537,31.081,30.8264,30.9244,677124.0
2020-09-30 09:50:00,31.57,31.68,31.48,31.6,649306.0,30.9146,31.0223,30.8264,30.9439,649306.0
2020-09-30 10:00:00,31.61,31.85,31.53,31.65,627926.0,30.9537,31.1888,30.8754,30.9929,627926.0
2020-09-30 10:10:00,31.66,31.71,31.37,31.44,690143.0,31.0027,31.0517,30.7187,30.7873,690143.0
2020-09-30 10:20:00,31.44,31.51,31.37,31.44,357405.0,30.7873,30.8558,30.7187,30.7873,357405.0
2020-09-30 10:30:00,31.44,31.65,31.36,31.64,334363.0,30.7873,30.9929,30.7089,30.9831,334363.0
2020-09-30 10:40:00,31.64,31.76,31.57,31.67,363561.0,30.9831,31.1006,30.9146,31.0125,363561.0
2020-09-30 10:50:00,31.66,31.74,31.6,31.61,220430.0,31.0027,31.081,30.9439,30.9537,220430.0
2020-09-30 11:00:00,31.62,31.64,31.36,31.42,292121.0,30.9635,30.9831,30.7089,30.7677,292121.0
2020-09-30 11:10:00,31.41,31.42,31.15,31.19,428462.0,30.7579,30.7677,30.5033,30.5425,428462.0
2020-09-30 11:20:00,31.19,31.25,31.09,31.11,294403.0,30.5425,30.6012,30.4445,30.4641,294403.0
2020-09-30 11:30:00,31.12,31.28,31.11,31.19,316609.0,30.4739,30.6306,30.4641,30.5425,316609.0
2020-09-30 11:40:00,31.19,31.29,31.17,31.27,162329.0,30.5425,30.6404,30.5229,30.6208,162329.0
2020-09-30 11:50:00,31.26,31.27,31.14,31.14,131682.0,30.611,30.6208,30.4935,30.4935,131682.0
2020-09-30 12:00:00,31.15,31.2,31.1,31.12,189103.0,30.5033,30.5523,30.4543,30.4739,189103.0
2020-09-30 12:10:00,31.11,31.13,31.03,31.06,118528.0,30.4641,30.4837,30.3858,30.4152,118528.0
2020-09-30 12:20:00,31.06,31.23,31.06,31.18,199321.0,30.4152,30.5816,30.4152,30.5327,199321.0
2020-09-30 12:30:00,31.18,31.2,31.07,31.14,200602.0,30.5327,30.5523,30.425,30.4935,200602.0
2020-09-30 12:40:00,31.14,31.15,31.04,31.1,181389.0,30.4935,30.5033,30.3956,30.4543,181389.0
2020-09-30 12:50:00,31.1,31.24,31.06,31.23,213254.0,30.4543,30.5914,30.4152,30.5816,213254.0
2020-09-30 13:00:00,31.22,31.22,31.1,31.13,245665.0,30.5718,30.5718,30.4543,30.4837,245665.0
2020-09-30 13:10:00,31.13,31.16,31.08,31.12,145834.0,30.4837,30.5131,30.4347,30.4739,145834.0
2020-09-30 13:20:00,31.11,31.21,31.11,31.16,136152.0,30.4641,30.562,30.4641,30.5131,136152.0
2020-09-30 13:30:00,31.16,31.26,31.15,31.15,264627.0,30.5131,30.611,30.5033,30.5033,264627.0
2020-09-30 13:40:00,31.15,31.21,31.07,31.08,141734.0,30.5033,30.562,30.425,30.4347,141734.0
2020-09-30 13:50:00,31.08,31.13,31.0,31.05,194181.0,30.4347,30.4837,30.3564,30.4054,194181.0
2020-09-30 14:00:00,31.06,31.09,31.0,31.08,228388.0,30.4152,30.4445,30.3564,30.4347,228388.0
2020-09-30 14:10:00,31.08,31.14,31.03,31.09,151307.0,30.4347,30.4935,30.3858,30.4445,151307.0
2020-09-30 14:20:00,31.09,31.15,30.76,30.8,608518.0,30.4445,30.5033,30.1214,30.1606,608518.0
2020-09-30 14:30:00,30.79,30.89,30.64,30.66,378711.0,30.1508,30.2487,30.0039,30.0235,378711.0
2020-09-30 14:40:00,30.66,30.7,30.49,30.52,420716.0,30.0235,30.0626,29.857,29.8864,420716.0
2020-09-30 14:50:00,30.52,30.8,30.51,30.78,367558.0,29.8864,30.1606,29.8766,30.141,367558.0
2020-09-30 15:00:00,30.78,30.86,30.67,30.76,335649.0,30.141,30.2193,30.0333,30.1214,335649.0
2020-09-30 15:10:00,30.75,30.76,30.5,30.52,390301.0,30.1116,30.1214,29.8668,29.8864,390301.0
2020-09-30 15:20:00,30.53,30.68,30.48,30.68,325910.0,29.8962,30.043,29.8472,30.043,325910.0
2020-09-30 15:30:00,30.66,30.66,30.56,30.6,251406.0,30.0235,30.0235,29.9255,29.9647,251406.0
2020-09-30 15:40:00,30.6,30.7,30.54,30.67,406640.0,29.9647,30.0626,29.906,30.0333,406640.0
2020-09-30 15:50:00,30.67,30.73,30.58,30.58,818772.0,30.0333,30.092,29.9451,29.9451,818772.0
2020-10-01 09:30:00,30.99,31.31,30.76,31.23,1113353.0,30.3466,30.66,30.1214,30.5816,1113353.0
2020-10-01 09:40:00,31.24,31.36,30.87,31.0,838559.0,30.5914,30.7089,30.2291,30.3564,838559.0
2020-10-01 09:50:00,31.0,31.0,30.77,30.8,487816.0,30.3564,30.3564,30.1312,30.1606,487816.0
2020-10-01 10:00:00,30.79,30.82,30.57,30.69,591935.0,30.1508,30.1801,29.9353,30.0528,591935.0
2020-10-01 10:10:00,30.7,30.97,30.68,30.88,452835.0,30.0626,30.327,30.043,30.2389,452835.0
2020-10-01 10:20:00,30.89,31.02,30.87,30.98,325770.0,30.2487,30.376,30.2291,30.3368,325770.0
2020-10-01 10:30:00,30.98,31.12,30.89,31.04,277006.0,30.3368,30.4739,30.2487,30.3956,277006.0
2020-10-01 10:40:00,31.03,31.05,30.85,30.88,272132.0,30.3858,30.4054,30.2095,30.2389,272132.0
2020-10-01 10:50:00,30.88,30.9,30.78,30.86,175789.0,30.2389,30.2585,30.141,30.2193,175789.0
2020-10-01 11:00:00,30.86,30.93,30.8,30.86,278731.0,30.2193,30.2879,30.1606,30.2193,278731.0
2020-10-01 11:10:00,30.85,30.97,30.81,30.87,179483.0,30.2095,30.327,30.1703,30.2291,179483.0
2020-10-01 11:20:00,30.88,31.0,30.85,30.89,213542.0,30.2389,30.3564,30.2095,30.2487,213542.0
2020-10-01 11:30:00,30.9,30.96,30.87,30.92,131069.0,30.2585,30.3172,30.2291,30.2781,131069.0
2020-10-01 11:40:00,30.92,31.01,30.87,30.96,236520.0,30.2781,30.3662,30.2291,30.3172,236520.0
2020-10-01 11:50:00,30.96,30.98,30.91,30.96,144596.0,30.3172,30.3368,30.2683,30.3172,144596.0
2020-10-01 12:00:00,30.96,31.01,30.91,30.94,119766.0,30.3172,30.3662,30.2683,30.2976,119766.0
2020-10-01 12:10:00,30.94,30.95,30.82,30.82,175968.0,30.2976,30.3074,30.1801,30.1801,175968.0
2020-10-01 12:20:00,30.82,30.85,30.76,30.82,177404.0,30.1801,30.2095,30.1214,30.1801,177404.0
2020-10-01 12:30:00,30.82,30.85,30.76,30.82,140642.0,30.1801,30.2095,30.1214,30.1801,140642.0
2020-10-01 12:40:00,30.82,30.94,30.81,30.88,199500.0,30.1801,30.2976,30.1703,30.2389,199500.0
2020-10-01 12:50:00,30.88,30.89,30.84,30.86,81730.0,30.2389,30.2487,30.1997,30.2193,81730.0
2020-10-01 13:00:00,30.87,30.98,30.87,30.96,140035.0,30.2291,30.3368,30.2291,30.3172,140035.0
2020-10-01 13:10:00,30.96,30.99,30.89,30.93,110582.0,30.3172,30.3466,30.2487,30.2879,110582.0
2020-10-01 13:20:00,30.92,30.99,30.92,30.93,139713.0,30.2781,30.3466,30.2781,30.2879,139713.0
2020-10-01 13:30:00,30.93,30.98,30.9,30.95,89759.0,30.2879,30.3368,30.2585,30.3074,89759.0
2020-10-01 13:40:00,30.95,30.98,30.91,30.92,109818.0,30.3074,30.3368,30.2683,30.2781,109818.0
2020-10-01 13:50:00,30.91,30.99,30.8,30.84,217803.0,30.2683,30.3466,30.1606,30.1997,217803.0
2020-10-01 14:00:00,30.85,30.89,30.64,30.67,444927.0,30.2095,30.2487,30.0039,30.0333,444927.0
2020-10-01 14:10:00,30.67,30.7,30.62,30.68,280871.0,30.0333,30.0626,29.9843,30.043,280871.0
2020-10-01 14:20:00,30.68,30.91,30.67,30.9,304235.0,30.043,30.2683,30.0333,30.2585,304235.0
2020-10-01 14:30:00,30.9,30.93,30.83,30.88,314439.0,30.2585,30.2879,30.1899,30.2389,314439.0
2020-10-01 14:40:00,30.88,30.89,30.78,30.82,183901.0,30.2389,30.2487,30.141,30.1801,183901.0
2020-10-01 14:50:00,30.82,30.87,30.8,30.81,117872.0,30.1801,30.2291,30.1606,30.1703,117872.0
2020-10-01 15:00:00,30.81,30.92,30.8,30.9,227434.0,30.1703,30.2781,30.1606,30.2585,227434.0
2020-10-01 15:10:00,30.9,30.94,30.83,30.85,165592.0,30.2585,30.2976,30.1899,30.2095,165592.0
2020-10-01 15:20:00,30.85,30.86,30.78,30.84,138605.0,30.2095,30.2193,30.141,30.1997,138605.0
2020-10-01 15:30:00,30.83,30.92,30.81,30.9,202852.0,30.1899,30.2781,30.1703,30.2585,202852.0
2020-10-01 15:40:00,30.91,30.92,30.82,30.88,186111.0,30.2683,30.2781,30.1801,30.2389,186111.0
2020-10-01 15:50:00,30.88,31.12,30.88,31.09,811053.0,30.2389,30.4739,30.2389,30.4445,811053.0
2020-10-02 09:30:00,29.75,30.35,29.61,30.3,1532083.0,29.1324,29.7199,28.9953,29.6709,1532083.0
2020-10-02 09:40:00,30.3,30.41,30.05,30.18,724525.0,29.6709,29.7787,29.4261,29.5534,724525.0
2020-10-02 09:50:00,30.18,30.27,30.02,30.13,538097.0,29.5534,29.6416,29.3968,29.5045,538097.0
2020-10-02 10:00:00,30.13,30.41,30.12,30.4,493137.0,29.5045,29.7787,29.4947,29.7689,493137.0
2020-10-02 10:10:00,30.41,30.65,30.41,30.54,782503.0,29.7787,30.0137,29.7787,29.906,782503.0
2020-10-02 10:20:00,30.55,30.57,30.45,30.52,323930.0,29.9157,29.9353,29.8178,29.8864,323930.0
2020-10-02 10:30:00,30.51,30.55,30.36,30.38,272148.0,29.8766,29.9157,29.7297,29.7493,272148.0
2020-10-02 10:40:00,30.38,30.48,30.3,30.43,342944.0,29.7493,29.8472,29.6709,29.7982,342944.0
2020-10-02 10:50:00,30.44,30.44,30.35,30.35,228859.0,29.808,29.808,29.7199,29.7199,228859.0
2020-10-02 11:00:00,30.35,30.49,30.34,30.45,190931.0,29.7199,29.857,29.7101,29.8178,190931.0
2020-10-02 11:10:00,30.43,30.46,30.26,30.34,448217.0,29.7982,29.8276,29.6318,29.7101,448217.0
2020-10-02 11:20:00,30.33,30.5,30.32,30.5,278633.0,29.7003,29.8668,29.6905,29.8668,278633.0
2020-10-02 11:30:00,30.5,30.51,30.4,30.46,147128.0,29.8668,29.8766,29.7689,29.8276,147128.0
2020-10-02 11:40:00,30.46,30.51,30.42,30.48,188021.0,29.8276,29.8766,29.7884,29.8472,188021.0
2020-10-02 11:50:00,30.48,30.5,30.4,30.46,200109.0,29.8472,29.8668,29.7689,29.8276,200109.0
2020-10-02 12:00:00,30.45,31.68,30.37,31.67,2021309.0,29.8178,31.0223,29.7395,31.0125,2021309.0
2020-10-02 12:10:00,31.65,32.28,31.27,32.27,3035125.0,30.9929,31.6098,30.6208,31.6,3035125.0
2020-10-02 12:20:00,32.27,32.3,31.67,31.85,2005425.0,31.6,31.6294,31.0125,31.1888,2005425.0
2020-10-02 12:30:00,31.83,32.06,31.7,31.98,889298.0,31.1692,31.3944,31.0419,31.3161,889298.0
2020-10-02 12:40:00,31.97,31.98,31.75,31.81,604477.0,31.3063,31.3161,31.0908,31.1496,604477.0
2020-10-02 12:50:00,31.8,31.9,31.7,31.8,598539.0,31.1398,31.2377,31.0419,31.1398,598539.0
2020-10-02 13:00:00,31.8,31.86,31.59,31.67,551364.0,31.1398,31.1985,30.9342,31.0125,551364.0
2020-10-02 13:10:00,31.67,31.8,31.62,31.69,261168.0,31.0125,31.1398,30.9635,31.0321,261168.0
2020-10-02 13:20:00,31.68,31.77,31.61,31.62,234813.0,31.0223,31.1104,30.9537,30.9635,234813.0
2020-10-02 13:30:00,31.62,31.74,31.56,31.74,282409.0,30.9635,31.081,30.9048,31.081,282409.0
2020-10-02 13:40:00,31.73,31.75,31.4,31.47,729658.0,31.0712,31.0908,30.7481,30.8166,729658.0
2020-10-02 13:50:00,31.47,31.54,31.25,31.39,869256.0,30.8166,30.8852,30.6012,30.7383,869256.0
2020-10-02 14:00:00,31.39,31.65,31.39,31.57,374925.0,30.7383,30.9929,30.7383,30.9146,374925.0
2020-10-02 14:10:00,31.58,31.67,31.53,31.61,226123.0,30.9244,31.0125,30.8754,30.9537,226123.0
2020-10-02 14:20:00,31.6,31.67,31.56,31.59,196831.0,30.9439,31.0125,30.9048,30.9342,196831.0
2020-10-02 14:30:00,31.6,31.66,31.55,31.61,179912.0,30.9439,31.0027,30.895,30.9537,179912.0
2020-10-02 14:40:00,31.61,31.74,31.61,31.68,265314.0,30.9537,31.081,30.9537,31.0223,265314.0
2020-10-02 14:50:00,31.68,31.73,31.6,31.67,151005.0,31.0223,31.0712,30.9439,31.0125,151005.0
2020-10-02 15:00:00,31.66,31.67,31.54,31.6,269388.0,31.0027,31.0125,30.8852,30.9439,269388.0
2020-10-02 15:10:00,31.6,31.72,31.55,31.7,356719.0,30.9439,31.0615,30.895,31.0419,356719.0
2020-10-02 15:20:00,31.7,31.77,31.68,31.75,267914.0,31.0419,31.1104,31.0223,31.0908,267914.0
2020-10-02 15:30:00,31.75,31.84,31.71,31.81,383103.0,31.0908,31.179,31.0517,31.1496,383103.0
2020-10-02 15:40:00,31.81,31.81,31.64,31.71,466708.0,31.1496,31.1496,30.9831,31.0517,466708.0
2020-10-02 15:50:00,31.72,31.83,31.65,31.74,997310.0,31.0615,31.1692,30.9929,31.081,997310.0
2020-10-05 09:30:00,32.35,32.43,31.63,31.71,1616606.0,31.6784,31.7567,30.9733,31.0517,1616606.0
2020-10-05 09:40:00,31.71,32.0,31.6,31.73,889768.0,31.0517,31.3356,30.9439,31.0712,889768.0
2020-10-05 09:50:00,31.73,31.85,31.57,31.67,641520.0,31.0712,31.1888,30.9146,31.0125,641520.0
2020-10-05 10:00:00,31.69,31.86,31.52,31.81,446625.0,31.0321,31.1985,30.8656,31.1496,446625.0
2020-10-05 10:10:00,31.81,32.02,31.66,32.01,426280.0,31.1496,31.3552,31.0027,31.3454,426280.0
2020-10-05 10:20:00,32.01,32.01,31.81,31.86,270519.0,31.3454,31.3454,31.1496,31.1985,270519.0
2020-10-05 10:30:00,31.86,31.92,31.74,31.81,395144.0,31.1985,31.2573,31.081,31.1496,395144.0
2020-10-05 10:40:00,31.81,31.95,31.74,31.94,256581.0,31.1496,31.2867,31.081,31.2769,256581.0
2020-10-05 10:50:00,31.93,31.96,31.81,31.85,209800.0,31.2671,31.2965,31.1496,31.1888,209800.0
2020-10-05 11:00:00,31.85,31.95,31.81,31.85,242859.0,31.1888,31.2867,31.1496,31.1888,242859.0
2020-10-05 11:10:00,31.85,32.03,31.82,31.97,307794.0,31.1888,31.365,31.1594,31.3063,307794.0
2020-10-05 11:20:00,31.96,31.98,31.77,31.77,255451.0,31.2965,31.3161,31.1104,31.1104,255451.0
2020-10-05 11:30:00,31.78,31.82,31.64,31.66,265355.0,31.1202,31.1594,30.9831,31.0027,265355.0
2020-10-05 11:40:00,31.66,31.8,31.63,31.8,142790.0,31.0027,31.1398,30.9733,31.1398,142790.0
2020-10-05 11:50:00,31.79,31.84,31.72,31.76,163466.0,31.13,31.179,31.0615,31.1006,163466.0
2020-10-05 12:00:00,31.75,31.79,31.71,31.76,129901.0,31.0908,31.13,31.0517,31.1006,129901.0
2020-10-05 12:10:00,31.76,31.81,31.73,31.77,135744.0,31.1006,31.1496,31.0712,31.1104,135744.0
2020-10-05 12:20:00,31.77,31.83,31.75,31.83,130407.0,31.1104,31.1692,31.0908,31.1692,130407.0
2020-10-05 12:30:00,31.82,31.9,31.8,31.88,165938.0,31.1594,31.2377,31.1398,31.2181,165938.0
2020-10-05 12:40:00,31.87,31.94,31.82,31.85,178899.0,31.2083,31.2769,31.1594,31.1888,178899.0
2020-10-05 12:50:00,31.84,31.85,31.8,31.82,119283.0,31.179,31.1888,31.1398,31.1594,119283.0
2020-10-05 13:00:00,31.82,31.87,31.79,31.8,158749.0,31.1594,31.2083,31.13,31.1398,158749.0
2020-10-05 13:10:00,31.8,31.86,31.79,31.84,89956.0,31.1398,31.1985,31.13,31.179,89956.0
2020-10-05 13:20:00,31.84,31.87,31.8,31.86,97643.0,31.179,31.2083,31.1398,31.1985,97643.0
2020-10-05 13:30:00,31.87,31.92,31.84,31.86,190651.0,31.2083,31.2573,31.179,31.1985,190651.0
2020-10-05 13:40:00,31.86,31.92,31.83,31.86,106407.0,31.1985,31.2573,31.1692,31.1985,106407.0
2020-10-05 13:50:00,31.86,31.88,31.77,31.79,101241.0,31.1985,31.2181,31.1104,31.13,101241.0
2020-10-05 14:00:00,31.79,31.83,31.69,31.76,221262.0,31.13,31.1692,31.0321,31.1006,221262.0
2020-10-05 14:10:00,31.77,31.89,31.75,31.86,263070.0,31.1104,31.2279,31.0908,31.1985,263070.0
2020-10-05 14:20:00,31.85,31.9,31.8,31.85,154917.0,31.1888,31.2377,31.1398,31.1888,154917.0
2020-10-05 14:30:00,31.85,32.02,31.84,31.97,382080.0,31.1888,31.3552,31.179,31.3063,382080.0
2020-10-05 14:40:00,31.96,32.0,31.95,31.99,232188.0,31.2965,31.3356,31.2867,31.3259,232188.0
2020-10-05 14:50:00,31.99,32.06,31.98,32.05,260424.0,31.3259,31.3944,31.3161,31.3846,260424.0
2020-10-05 15:00:00,32.06,32.08,31.99,32.05,216745.0,31.3944,31.414,31.3259,31.3846,216745.0
2020-10-05 15:10:00,32.06,32.14,32.05,32.09,363206.0,31.3944,31.4727,31.3846,31.4238,363206.0
2020-10-05 15:20:00,32.09,32.13,32.05,32.1,234516.0,31.4238,31.4629,31.3846,31.4336,234516.0
2020-10-05 15:30:00,32.09,32.1,32.01,32.05,311409.0,31.4238,31.4336,31.3454,31.3846,311409.0
2020-10-05 15:40:00,32.05,32.06,31.98,32.0,285480.0,31.3846,31.3944,31.3161,31.3356,285480.0
2020-10-05 15:50:00,31.99,32.03,31.96,32.0,647411.0,31.3259,31.365,31.2965,31.3356,647411.0
2020-10-06 09:30:00,32.63,32.72,32.11,32.25,1072994.0,31.9526,32.0407,31.4434,31.5805,1072994.0
2020-10-06 09:40:00,32.25,32.49,32.11,32.47,726136.0,31.5805,31.8155,31.4434,31.7959,726136.0
2020-10-06 09:50:00,32.48,32.52,32.16,32.18,767909.0,31.8057,31.8448,31.4923,31.5119,767909.0
2020-10-06 10:00:00,32.17,32.28,32.13,32.22,313156.0,31.5021,31.6098,31.4629,31.5511,313156.0
2020-10-06 10:10:00,32.22,32.28,32.18,32.24,236610.0,31.5511,31.6098,31.5119,31.5707,236610.0
2020-10-06 10:20:00,32.24,32.44,32.22,32.44,404229.0,31.5707,31.7665,31.5511,31.7665,404229.0
2020-10-06 10:30:00,32.44,32.49,32.31,32.39,365366.0,31.7665,31.8155,31.6392,31.7175,365366.0
2020-10-06 10:40:00,32.4,32.45,32.18,32.25,592043.0,31.7273,31.7763,31.5119,31.5805,592043.0
2020-10-06 10:50:00,32.25,32.4,32.24,32.38,297553.0,31.5805,31.7273,31.5707,31.7078,297553.0
2020-10-06 11:00:00,32.38,32.43,32.3,32.32,293016.0,31.7078,31.7567,31.6294,31.649,293016.0
2020-10-06 11:10:00,32.32,32.34,31.9,31.93,873718.0,31.649,31.6686,31.2377,31.2671,873718.0
2020-10-06 11:20:00,31.93,32.07,31.88,32.05,401570.0,31.2671,31.4042,31.2181,31.3846,401570.0
2020-10-06 11:30:00,32.05,32.28,32.02,32.23,360675.0,31.3846,31.6098,31.3552,31.5609,360675.0
2020-10-06 11:40:00,32.23,32.31,32.21,32.24,225902.0,31.5609,31.6392,31.5413,31.5707,225902.0
2020-10-06 11:50:00,32.24,32.24,32.15,32.19,279115.0,31.5707,31.5707,31.4825,31.5217,279115.0
2020-10-06 12:00:00,32.18,32.22,32.01,32.08,251030.0,31.5119,31.5511,31.3454,31.414,251030.0
2020-10-06 12:10:00,32.08,32.17,32.03,32.16,132853.0,31.414,31.5021,31.365,31.4923,132853.0
2020-10-06 12:20:00,32.16,32.21,32.14,32.2,156417.0,31.4923,31.5413,31.4727,31.5315,156417.0
2020-10-06 12:30:00,32.2,32.2,32.12,32.16,97897.0,31.5315,31.5315,31.4532,31.4923,97897.0
2020-10-06 12:40:00,32.15,32.21,32.15,32.2,71751.0,31.4825,31.5413,31.4825,31.5315,71751.0
2020-10-06 12:50:00,32.2,32.39,32.2,32.38,273725.0,31.5315,31.7175,31.5315,31.7078,273725.0
2020-10-06 13:00:00,32.39,32.44,32.3,32.41,380321.0,31.7175,31.7665,31.6294,31.7371,380321.0
2020-10-06 13:10:00,32.41,32.43,32.32,32.38,181189.0,31.7371,31.7567,31.649,31.7078,181189.0
2020-10-06 13:20:00,32.37,32.41,32.3,32.31,102940.0,31.698,31.7371,31.6294,31.6392,102940.0
2020-10-06 13:30:00,32.31,32.42,32.31,32.35,138070.0,31.6392,31.7469,31.6392,31.6784,138070.0
2020-10-06 13:40:00,32.34,32.39,32.25,32.29,193020.0,31.6686,31.7175,31.5805,31.6196,193020.0
2020-10-06 13:50:00,32.28,32.38,32.28,32.33,124629.0,31.6098,31.7078,31.6098,31.6588,124629.0
2020-10-06 14:00:00,32.33,32.39,32.31,32.35,94192.0,31.6588,31.7175,31.6392,31.6784,94192.0
2020-10-06 14:10:00,32.34,32.47,32.31,32.47,179925.0,31.6686,31.7959,31.6392,31.7959,179925.0
2020-10-06 14:20:00,32.47,32.53,32.45,32.48,312114.0,31.7959,31.8546,31.7763,31.8057,312114.0
2020-10-06 14:30:00,32.49,32.6,32.48,32.55,242359.0,31.8155,31.9232,31.8057,31.8742,242359.0
2020-10-06 14:40:00,32.55,32.58,32.3,32.32,296148.0,31.8742,31.9036,31.6294,31.649,296148.0
2020-10-06 14:50:00,32.33,32.33,31.16,31.41,2134226.0,31.6588,31.6588,30.5131,30.7579,2134226.0
2020-10-06 15:00:00,31.41,31.41,30.91,31.13,1533701.0,30.7579,30.7579,30.2683,30.4837,1533701.0
2020-10-06 15:10:00,31.13,31.37,31.07,31.17,768388.0,30.4837,30.7187,30.425,30.5229,768388.0
2020-10-06 15:20:00,31.18,31.26,31.05,31.25,616746.0,30.5327,30.611,30.4054,30.6012,616746.0
2020-10-06 15:30:00,31.25,31.46,31.22,31.34,532683.0,30.6012,30.8069,30.5718,30.6893,532683.0
2020-10-06 15:40:00,31.34,31.37,31.13,31.16,581503.0,30.6893,30.7187,30.4837,30.5131,581503.0
2020-10-06 15:50:00,31.17,31.19,31.0,31.06,1225654.0,30.5229,30.5425,30.3564,30.4152,1225654.0
2020-10-07 09:30:00,32.22,32.25,31.81,32.16,1581897.0,31.5511,31.5805,31.1496,31.4923,1581897.0
2020-10-07 09:40:00,32.15,32.36,32.07,32.08,1115032.0,31.4825,31.6882,31.4042,31.414,1115032.0
2020-10-07 09:50:00,32.08,32.24,31.99,32.18,604016.0,31.414,31.5707,31.3259,31.5119,604016.0
2020-10-07 10:00:00,32.19,32.22,31.78,31.86,625662.0,31.5217,31.5511,31.1202,31.1985,625662.0
2020-10-07 10:10:00,31.87,31.9,31.64,31.84,766348.0,31.2083,31.2377,30.9831,31.179,766348.0
2020-10-07 10:20:00,31.83,31.95,31.77,31.88,373098.0,31.1692,31.2867,31.1104,31.2181,373098.0
2020-10-07 10:30:00,31.89,32.04,31.81,31.84,456405.0,31.2279,31.3748,31.1496,31.179,456405.0
2020-10-07 10:40:00,31.85,31.89,31.69,31.71,308714.0,31.1888,31.2279,31.0321,31.0517,308714.0
2020-10-07 10:50:00,31.71,31.79,31.66,31.73,289894.0,31.0517,31.13,31.0027,31.0712,289894.0
2020-10-07 11:00:00,31.73,31.89,31.7,31.82,283803.0,31.0712,31.2279,31.0419,31.1594,283803.0
2020-10-07 11:10:00,31.83,31.9,31.81,31.85,246701.0,31.1692,31.2377,31.1496,31.1888,246701.0
2020-10-07 11:20:00,31.84,31.86,31.73,31.77,195696.0,31.179,31.1985,31.0712,31.1104,195696.0
2020-10-07 11:30:00,31.78,31.89,31.76,31.88,219275.0,31.1202,31.2279,31.1006,31.2181,219275.0
2020-10-07 11:40:00,31.88,31.92,31.81,31.83,242976.0,31.2181,31.2573,31.1496,31.1692,242976.0
2020-10-07 11:50:00,31.83,31.89,31.8,31.86,120545.0,31.1692,31.2279,31.1398,31.1985,120545.0
2020-10-07 12:00:00,31.85,31.87,31.81,31.85,113756.0,31.1888,31.2083,31.1496,31.1888,113756.0
2020-10-07 12:10:00,31.86,31.87,31.75,31.83,237532.0,31.1985,31.2083,31.0908,31.1692,237532.0
2020-10-07 12:20:00,31.83,31.9,31.77,31.84,178891.0,31.1692,31.2377,31.1104,31.179,178891.0
2020-10-07 12:30:00,31.84,31.91,31.81,31.9,114291.0,31.179,31.2475,31.1496,31.2377,114291.0
2020-10-07 12:40:00,31.9,31.93,31.86,31.91,160776.0,31.2377,31.2671,31.1985,31.2475,160776.0
2020-10-07 12:50:00,31.9,31.99,31.86,31.98,146910.0,31.2377,31.3259,31.1985,31.3161,146910.0
2020-10-07 13:00:00,31.98,32.07,31.97,32.05,184017.0,31.3161,31.4042,31.3063,31.3846,184017.0
2020-10-07 13:10:00,32.05,32.06,31.94,31.98,113856.0,31.3846,31.3944,31.2769,31.3161,113856.0
2020-10-07 13:20:00,31.98,32.02,31.96,31.99,95282.0,31.3161,31.3552,31.2965,31.3259,95282.0
2020-10-07 13:30:00,31.99,32.04,31.98,32.0,129648.0,31.3259,31.3748,31.3161,31.3356,129648.0
2020-10-07 13:40:00,32.01,32.1,31.97,32.07,187746.0,31.3454,31.4336,31.3063,31.4042,187746.0
2020-10-07 13:50:00,32.07,32.13,31.98,32.01,240247.0,31.4042,31.4629,31.3161,31.3454,240247.0
2020-10-07 14:00:00,32.02,32.09,32.01,32.03,128708.0,31.3552,31.4238,31.3454,31.365,128708.0
2020-10-07 14:10:00,32.03,32.06,31.97,32.05,258425.0,31.365,31.3944,31.3063,31.3846,258425.0
2020-10-07 14:20:00,32.04,32.11,32.01,32.09,207766.0,31.3748,31.4434,31.3454,31.4238,207766.0
2020-10-07 14:30:00,32.09,32.18,32.07,32.13,193858.0,31.4238,31.5119,31.4042,31.4629,193858.0
2020-10-07 14:40:00,32.13,32.15,32.06,32.13,193035.0,31.4629,31.4825,31.3944,31.4629,193035.0
2020-10-07 14:50:00,32.12,32.18,32.09,32.17,316102.0,31.4532,31.5119,31.4238,31.5021,316102.0
2020-10-07 15:00:00,32.17,32.22,32.14,32.21,243426.0,31.5021,31.5511,31.4727,31.5413,243426.0
2020-10-07 15:10:00,32.2,32.26,32.17,32.22,287916.0,31.5315,31.5902,31.5021,31.5511,287916.0
2020-10-07 15:20:00,32.22,32.27,32.2,32.26,223629.0,31.5511,31.6,31.5315,31.5902,223629.0
2020-10-07 15:30:00,32.25,32.26,32.12,32.19,350369.0,31.5805,31.5902,31.4532,31.5217,350369.0
2020-10-07 15:40:00,32.19,32.2,32.14,32.19,310534.0,31.5217,31.5315,31.4727,31.5217,310534.0
2020-10-07 15:50:00,32.2,32.25,32.13,32.13,650866.0,31.5315,31.5805,31.4629,31.4629,650866.0
2020-10-08 09:30:00,32.69,32.87,32.52,32.63,889182.0,32.0113,32.1876,31.8448,31.9526,889182.0
2020-10-08 09:40:00,32.62,32.72,32.36,32.38,654805.0,31.9428,32.0407,31.6882,31.7078,654805.0
2020-10-08 09:50:00,32.38,32.48,32.26,32.45,697328.0,31.7078,31.8057,31.5902,31.7763,697328.0
2020-10-08 10:00:00,32.46,32.47,32.15,32.38,606933.0,31.7861,31.7959,31.4825,31.7078,606933.0
2020-10-08 10:10:00,32.38,32.72,32.37,32.72,526326.0,31.7078,32.0407,31.698,32.0407,526326.0
2020-10-08 10:20:00,32.71,32.95,32.69,32.79,1049156.0,32.0309,32.2659,32.0113,32.1092,1049156.0
2020-10-08 10:30:00,32.79,33.0,32.67,32.91,843437.0,32.1092,32.3149,31.9917,32.2268,843437.0
2020-10-08 10:40:00,32.9,32.96,32.87,32.93,554326.0,32.217,32.2757,32.1876,32.2463,554326.0
2020-10-08 10:50:00,32.94,32.99,32.88,32.95,374339.0,32.2561,32.3051,32.1974,32.2659,374339.0
2020-10-08 11:00:00,32.96,32.98,32.78,32.79,389414.0,32.2757,32.2953,32.0994,32.1092,389414.0
2020-10-08 11:10:00,32.8,32.83,32.66,32.67,341578.0,32.119,32.1484,31.9819,31.9917,341578.0
2020-10-08 11:20:00,32.68,32.74,31.98,32.09,1939831.0,32.0015,32.0603,31.3161,31.4238,1939831.0
2020-10-08 11:30:00,32.09,32.24,31.91,32.22,886862.0,31.4238,31.5707,31.2475,31.5511,886862.0
2020-10-08 11:40:00,32.22,32.37,32.15,32.29,708992.0,31.5511,31.698,31.4825,31.6196,708992.0
2020-10-08 11:50:00,32.28,32.32,32.25,32.29,349745.0,31.6098,31.649,31.5805,31.6196,349745.0
2020-10-08 12:00:00,32.28,32.54,32.27,32.44,460657.0,31.6098,31.8644,31.6,31.7665,460657.0
2020-10-08 12:10:00,32.43,32.46,32.33,32.4,296169.0,31.7567,31.7861,31.6588,31.7273,296169.0
2020-10-08 12:20:00,32.4,32.4,32.33,32.37,189393.0,31.7273,31.7273,31.6588,31.698,189393.0
2020-10-08 12:30:00,32.37,32.43,32.28,32.32,269818.0,31.698,31.7567,31.6098,31.649,269818.0
2020-10-08 12:40:00,32.33,32.36,32.27,32.32,174058.0,31.6588,31.6882,31.6,31.649,174058.0
2020-10-08 12:50:00,32.31,32.39,32.3,32.34,145813.0,31.6392,31.7175,31.6294,31.6686,145813.0
2020-10-08 13:00:00,32.35,32.36,32.24,32.29,196047.0,31.6784,31.6882,31.5707,31.6196,196047.0
2020-10-08 13:10:00,32.3,32.31,32.23,32.26,164426.0,31.6294,31.6392,31.5609,31.5902,164426.0
2020-10-08 13:20:00,32.26,32.34,32.25,32.31,153509.0,31.5902,31.6686,31.5805,31.6392,153509.0
2020-10-08 13:30:00,32.3,32.41,32.3,32.4,159799.0,31.6294,31.7371,31.6294,31.7273,159799.0
2020-10-08 13:40:00,32.4,32.4,32.32,32.37,142776.0,31.7273,31.7273,31.649,31.698,142776.0
2020-10-08 13:50:00,32.36,32.41,32.33,32.34,130409.0,31.6882,31.7371,31.6588,31.6686,130409.0
2020-10-08 14:00:00,32.35,32.45,32.33,32.44,166837.0,31.6784,31.7763,31.6588,31.7665,166837.0
2020-10-08 14:10:00,32.44,32.47,32.37,32.4,140748.0,31.7665,31.7959,31.698,31.7273,140748.0
2020-10-08 14:20:00,32.4,32.46,32.38,32.4,150506.0,31.7273,31.7861,31.7078,31.7273,150506.0
2020-10-08 14:30:00,32.41,32.43,32.36,32.41,111261.0,31.7371,31.7567,31.6882,31.7371,111261.0
2020-10-08 14:40:00,32.41,32.46,32.38,32.41,106191.0,31.7371,31.7861,31.7078,31.7371,106191.0
2020-10-08 14:50:00,32.41,32.49,32.38,32.46,130816.0,31.7371,31.8155,31.7078,31.7861,130816.0
2020-10-08 15:00:00,32.47,32.55,32.39,32.55,219374.0,31.7959,31.8742,31.7175,31.8742,219374.0
2020-10-08 15:10:00,32.54,32.62,32.53,32.56,232864.0,31.8644,31.9428,31.8546,31.884,232864.0
2020-10-08 15:20:00,32.55,32.65,32.54,32.62,215137.0,31.8742,31.9721,31.8644,31.9428,215137.0
2020-10-08 15:30:00,32.62,32.64,32.59,32.61,185688.0,31.9428,31.9624,31.9134,31.933,185688.0
2020-10-08 15:40:00,32.61,32.63,32.56,32.61,240113.0,31.933,31.9526,31.884,31.933,240113.0
2020-10-08 15:50:00,32.61,32.7,32.6,32.68,646925.0,31.933,32.0211,31.9232,32.0015,646925.0
2020-10-09 09:30:00,32.71,33.03,32.7,32.78,882534.0,32.0309,32.3443,32.0211,32.0994,882534.0
2020-10-09 09:40:00,32.79,32.88,32.71,32.85,620290.0,32.1092,32.1974,32.0309,32.168,620290.0
2020-10-09 09:50:00,32.85,32.88,32.41,32.48,788993.0,32.168,32.1974,31.7371,31.8057,788993.0
2020-10-09 10:00:00,32.48,32.56,32.41,32.42,611846.0,31.8057,31.884,31.7371,31.7469,611846.0
2020-10-09 10:10:00,32.42,32.55,32.38,32.54,590752.0,31.7469,31.8742,31.7078,31.8644,590752.0
2020-10-09 10:20:00,32.53,32.57,32.31,32.36,406279.0,31.8546,31.8938,31.6392,31.6882,406279.0
2020-10-09 10:30:00,32.35,32.42,32.29,32.41,269629.0,31.6784,31.7469,31.6196,31.7371,269629.0
2020-10-09 10:40:00,32.42,32.48,32.33,32.48,240438.0,31.7469,31.8057,31.6588,31.8057,240438.0
2020-10-09 10:50:00,32.48,32.5,32.42,32.42,220330.0,31.8057,31.8253,31.7469,31.7469,220330.0
2020-10-09 11:00:00,32.43,32.63,32.42,32.57,338335.0,31.7567,31.9526,31.7469,31.8938,338335.0
2020-10-09 11:10:00,32.56,32.66,32.54,32.54,249128.0,31.884,31.9819,31.8644,31.8644,249128.0
2020-10-09 11:20:00,32.54,32.61,32.51,32.58,306728.0,31.8644,31.933,31.8351,31.9036,306728.0
2020-10-09 11:30:00,32.57,32.6,32.52,32.55,176737.0,31.8938,31.9232,31.8448,31.8742,176737.0
2020-10-09 11:40:00,32.55,33.02,32.49,32.96,1047896.0,31.8742,32.3345,31.8155,32.2757,1047896.0
2020-10-09 11:50:00,32.95,33.09,32.87,33.02,1036061.0,32.2659,32.403,32.1876,32.3345,1036061.0
2020-10-09 12:00:00,33.02,33.28,33.0,33.14,807341.0,32.3345,32.5891,32.3149,32.452,807341.0
2020-10-09 12:10:00,33.13,33.13,32.95,33.05,497889.0,32.4422,32.4422,32.2659,32.3638,497889.0
2020-10-09 12:20:00,33.04,33.25,33.03,33.05,451888.0,32.3541,32.5597,32.3443,32.3638,451888.0
2020-10-09 12:30:00,33.05,33.2,33.05,33.17,327138.0,32.3638,32.5107,32.3638,32.4814,327138.0
2020-10-09 12:40:00,33.17,33.19,33.03,33.03,266831.0,32.4814,32.5009,32.3443,32.3443,266831.0
2020-10-09 12:50:00,33.04,33.05,32.89,32.93,299119.0,32.3541,32.3638,32.2072,32.2463,299119.0
2020-10-09 13:00:00,32.95,33.0,32.89,32.98,202206.0,32.2659,32.3149,32.2072,32.2953,202206.0
2020-10-09 13:10:00,32.98,32.99,32.9,32.91,188963.0,32.2953,32.3051,32.217,32.2268,188963.0
2020-10-09 13:20:00,32.91,32.96,32.88,32.91,182722.0,32.2268,32.2757,32.1974,32.2268,182722.0
2020-10-09 13:30:00,32.91,32.95,32.85,32.95,216370.0,32.2268,32.2659,32.168,32.2659,216370.0
2020-10-09 13:40:00,32.95,33.03,32.94,32.99,182894.0,32.2659,32.3443,32.2561,32.3051,182894.0
2020-10-09 13:50:00,32.99,33.03,32.96,33.02,137076.0,32.3051,32.3443,32.2757,32.3345,137076.0
2020-10-09 14:00:00,33.02,33.06,32.96,32.97,149666.0,32.3345,32.3736,32.2757,32.2855,149666.0
2020-10-09 14:10:00,32.97,32.98,32.86,32.89,184967.0,32.2855,32.2953,32.1778,32.2072,184967.0
2020-10-09 14:20:00,32.9,32.92,32.85,32.86,135645.0,32.217,32.2365,32.168,32.1778,135645.0
2020-10-09 14:30:00,32.84,32.9,32.81,32.84,191898.0,32.1582,32.217,32.1288,32.1582,191898.0
2020-10-09 14:40:00,32.84,32.91,32.77,32.85,226797.0,32.1582,32.2268,32.0897,32.168,226797.0
2020-10-09 14:50:00,32.85,32.89,32.79,32.86,145912.0,32.168,32.2072,32.1092,32.1778,145912.0
2020-10-09 15:00:00,32.85,32.87,32.8,32.87,163643.0,32.168,32.1876,32.119,32.1876,163643.0
2020-10-09 15:10:00,32.87,32.9,32.85,32.86,158471.0,32.1876,32.217,32.168,32.1778,158471.0
2020-10-09 15:20:00,32.87,32.96,32.86,32.92,301957.0,32.1876,32.2757,32.1778,32.2365,301957.0
2020-10-09 15:30:00,32.93,32.93,32.8,32.82,309198.0,32.2463,32.2463,32.119,32.1386,309198.0
2020-10-09 15:40:00,32.82,32.84,32.76,32.82,376705.0,32.1386,32.1582,32.0799,32.1386,376705.0
2020-10-09 15:50:00,32.82,32.89,32.79,32.82,861705.0,32.1386,32.2072,32.1092,32.1386,861705.0
2020-10-12 09:30:00,32.68,32.79,32.3,32.44,837192.0,32.0015,32.1092,31.6294,31.7665,837192.0
2020-10-12 09:40:00,32.45,32.5,32.35,32.41,458815.0,31.7763,31.8253,31.6784,31.7371,458815.0
2020-10-12 09:50:00,32.42,32.42,32.31,32.36,311987.0,31.7469,31.7469,31.6392,31.6882,311987.0
2020-10-12 10:00:00,32.36,32.72,32.35,32.68,507606.0,31.6882,32.0407,31.6784,32.0015,507606.0
2020-10-12 10:10:00,32.67,32.76,32.55,32.59,332989.0,31.9917,32.0799,31.8742,31.9134,332989.0
2020-10-12 10:20:00,32.59,32.75,32.49,32.72,319356.0,31.9134,32.0701,31.8155,32.0407,319356.0
2020-10-12 10:30:00,32.72,32.8,32.62,32.71,347645.0,32.0407,32.119,31.9428,32.0309,347645.0
2020-10-12 10:40:00,32.71,32.8,32.69,32.76,280203.0,32.0309,32.119,32.0113,32.0799,280203.0
2020-10-12 10:50:00,32.76,32.81,32.52,32.55,342859.0,32.0799,32.1288,31.8448,31.8742,342859.0
2020-10-12 11:00:00,32.55,32.63,32.51,32.61,179036.0,31.8742,31.9526,31.8351,31.933,179036.0
2020-10-12 11:10:00,32.6,32.63,32.51,32.54,167120.0,31.9232,31.9526,31.8351,31.8644,167120.0
2020-10-12 11:20:00,32.53,32.57,32.49,32.56,172195.0,31.8546,31.8938,31.8155,31.884,172195.0
2020-10-12 11:30:00,32.55,32.59,32.51,32.52,131694.0,31.8742,31.9134,31.8351,31.8448,131694.0
2020-10-12 11:40:00,32.53,32.59,32.5,32.53,136783.0,31.8546,31.9134,31.8253,31.8546,136783.0
2020-10-12 11:50:00,32.53,32.57,32.5,32.56,157470.0,31.8546,31.8938,31.8253,31.884,157470.0
2020-10-12 12:00:00,32.55,32.59,32.51,32.58,149908.0,31.8742,31.9134,31.8351,31.9036,149908.0
2020-10-12 12:10:00,32.59,32.66,32.58,32.63,165838.0,31.9134,31.9819,31.9036,31.9526,165838.0
2020-10-12 12:20:00,32.63,32.65,32.59,32.64,127350.0,31.9526,31.9721,31.9134,31.9624,127350.0
2020-10-12 12:30:00,32.64,32.67,32.56,32.59,135326.0,31.9624,31.9917,31.884,31.9134,135326.0
2020-10-12 12:40:00,32.59,32.62,32.55,32.6,104504.0,31.9134,31.9428,31.8742,31.9232,104504.0
2020-10-12 12:50:00,32.61,32.65,32.55,32.65,166439.0,31.933,31.9721,31.8742,31.9721,166439.0
2020-10-12 13:00:00,32.64,32.65,32.61,32.62,107989.0,31.9624,31.9721,31.933,31.9428,107989.0
2020-10-12 13:10:00,32.62,32.7,32.61,32.69,165174.0,31.9428,32.0211,31.933,32.0113,165174.0
2020-10-12 13:20:00,32.69,32.74,32.67,32.72,142501.0,32.0113,32.0603,31.9917,32.0407,142501.0
2020-10-12 13:30:00,32.72,32.73,32.65,32.66,163963.0,32.0407,32.0505,31.9721,31.9819,163963.0
2020-10-12 13:40:00,32.66,32.66,32.6,32.64,169002.0,31.9819,31.9819,31.9232,31.9624,169002.0
2020-10-12 13:50:00,32.65,32.7,32.62,32.69,139191.0,31.9721,32.0211,31.9428,32.0113,139191.0
2020-10-12 14:00:00,32.69,32.7,32.63,32.69,133132.0,32.0113,32.0211,31.9526,32.0113,133132.0
2020-10-12 14:10:00,32.68,32.73,32.66,32.7,173164.0,32.0015,32.0505,31.9819,32.0211,173164.0
2020-10-12 14:20:00,32.71,32.71,32.65,32.69,150986.0,32.0309,32.0309,31.9721,32.0113,150986.0
2020-10-12 14:30:00,32.69,32.69,32.63,32.66,173362.0,32.0113,32.0113,31.9526,31.9819,173362.0
2020-10-12 14:40:00,32.66,32.66,32.56,32.59,229929.0,31.9819,31.9819,31.884,31.9134,229929.0
2020-10-12 14:50:00,32.59,32.66,32.57,32.62,223040.0,31.9134,31.9819,31.8938,31.9428,223040.0
2020-10-12 15:00:00,32.63,32.68,32.62,32.65,141909.0,31.9526,32.0015,31.9428,31.9721,141909.0
2020-10-12 15:10:00,32.64,32.67,32.58,32.64,249480.0,31.9624,31.9917,31.9036,31.9624,249480.0
2020-10-12 15:20:00,32.64,32.67,32.61,32.64,205681.0,31.9624,31.9917,31.933,31.9624,205681.0
2020-10-12 15:30:00,32.64,32.65,32.58,32.59,277222.0,31.9624,31.9721,31.9036,31.9134,277222.0
2020-10-12 15:40:00,32.58,32.6,32.53,32.56,382401.0,31.9036,31.9232,31.8546,31.884,382401.0
2020-10-12 15:50:00,32.55,32.65,32.55,32.65,1114676.0,31.8742,31.9721,31.8742,31.9721,1114676.0
2020-10-13 09:30:00,31.96,32.2,31.75,31.93,2401874.0,31.2965,31.5315,31.0908,31.2671,2401874.0
2020-10-13 09:40:00,31.93,32.04,31.53,31.8,1582530.0,31.2671,31.3748,30.8754,31.1398,1582530.0
2020-10-13 09:50:00,31.8,32.09,31.76,32.01,1038690.0,31.1398,31.4238,31.1006,31.3454,1038690.0
2020-10-13 10:00:00,32.02,32.24,31.9,32.18,1054847.0,31.3552,31.5707,31.2377,31.5119,1054847.0
2020-10-13 10:10:00,32.18,32.39,32.12,32.28,1066466.0,31.5119,31.7175,31.4532,31.6098,1066466.0
2020-10-13 10:20:00,32.29,32.36,32.15,32.29,588569.0,31.6196,31.6882,31.4825,31.6196,588569.0
2020-10-13 10:30:00,32.29,32.3,32.11,32.17,439280.0,31.6196,31.6294,31.4434,31.5021,439280.0
2020-10-13 10:40:00,32.18,32.19,31.86,31.94,545099.0,31.5119,31.5217,31.1985,31.2769,545099.0
2020-10-13 10:50:00,31.94,31.95,31.72,31.76,683442.0,31.2769,31.2867,31.0615,31.1006,683442.0
2020-10-13 11:00:00,31.76,31.85,31.65,31.69,568905.0,31.1006,31.1888,30.9929,31.0321,568905.0
2020-10-13 11:10:00,31.69,31.84,31.66,31.8,346731.0,31.0321,31.179,31.0027,31.1398,346731.0
2020-10-13 11:20:00,31.8,31.83,31.58,31.65,589803.0,31.1398,31.1692,30.9244,30.9929,589803.0
2020-10-13 11:30:00,31.66,31.68,31.48,31.58,446756.0,31.0027,31.0223,30.8264,30.9244,446756.0
2020-10-13 11:40:00,31.59,31.61,31.52,31.57,283187.0,30.9342,30.9537,30.8656,30.9146,283187.0
2020-10-13 11:50:00,31.56,31.71,31.55,31.69,297206.0,30.9048,31.0517,30.895,31.0321,297206.0
2020-10-13 12:00:00,31.68,31.73,31.58,31.61,234924.0,31.0223,31.0712,30.9244,30.9537,234924.0
2020-10-13 12:10:00,31.62,31.71,31.57,31.7,230222.0,30.9635,31.0517,30.9146,31.0419,230222.0
2020-10-13 12:20:00,31.7,31.78,31.69,31.78,449329.0,31.0419,31.1202,31.0321,31.1202,449329.0
2020-10-13 12:30:00,31.78,31.9,31.77,31.82,675389.0,31.1202,31.2377,31.1104,31.1594,675389.0
2020-10-13 12:40:00,31.82,31.87,31.74,31.84,193406.0,31.1594,31.2083,31.081,31.179,193406.0
2020-10-13 12:50:00,31.84,31.93,31.83,31.93,234226.0,31.179,31.2671,31.1692,31.2671,234226.0
2020-10-13 13:00:00,31.93,32.03,31.81,31.82,268984.0,31.2671,31.365,31.1496,31.1594,268984.0
2020-10-13 13:10:00,31.82,31.92,31.81,31.91,169063.0,31.1594,31.2573,31.1496,31.2475,169063.0
2020-10-13 13:20:00,31.91,32.01,31.88,31.98,298208.0,31.2475,31.3454,31.2181,31.3161,298208.0
2020-10-13 13:30:00,31.98,32.05,31.95,31.98,160306.0,31.3161,31.3846,31.2867,31.3161,160306.0
2020-10-13 13:40:00,31.98,32.01,31.93,31.95,143011.0,31.3161,31.3454,31.2671,31.2867,143011.0
2020-10-13 13:50:00,31.94,31.95,31.84,31.87,192451.0,31.2769,31.2867,31.179,31.2083,192451.0
2020-10-13 14:00:00,31.87,31.91,31.83,31.9,161923.0,31.2083,31.2475,31.1692,31.2377,161923.0
2020-10-13 14:10:00,31.91,31.96,31.88,31.94,213995.0,31.2475,31.2965,31.2181,31.2769,213995.0
2020-10-13 14:20:00,31.94,31.97,31.88,31.9,197905.0,31.2769,31.3063,31.2181,31.2377,197905.0
2020-10-13 14:30:00,31.9,31.93,31.79,31.91,508360.0,31.2377,31.2671,31.13,31.2475,508360.0
2020-10-13 14:40:00,31.92,31.97,31.87,31.9,279828.0,31.2573,31.3063,31.2083,31.2377,279828.0
2020-10-13 14:50:00,31.9,31.95,31.89,31.9,163798.0,31.2377,31.2867,31.2279,31.2377,163798.0
2020-10-13 15:00:00,31.89,31.93,31.8,31.82,166991.0,31.2279,31.2671,31.1398,31.1594,166991.0
2020-10-13 15:10:00,31.82,31.83,31.76,31.81,165019.0,31.1594,31.1692,31.1006,31.1496,165019.0
2020-10-13 15:20:00,31.8,31.83,31.75,31.78,224712.0,31.1398,31.1692,31.0908,31.1202,224712.0
2020-10-13 15:30:00,31.78,31.91,31.78,31.89,296336.0,31.1202,31.2475,31.1202,31.2279,296336.0
2020-10-13 15:40:00,31.89,31.92,31.86,31.86,395137.0,31.2279,31.2573,31.1985,31.1985,395137.0
2020-10-13 15:50:00,31.87,31.9,31.77,31.79,859354.0,31.2083,31.2377,31.1104,31.13,859354.0
2020-10-14 09:30:00,31.77,32.13,31.74,31.86,1191868.0,31.1104,31.4629,31.081,31.1985,1191868.0
2020-10-14 09:40:00,31.86,32.24,31.81,32.2,974978.0,31.1985,31.5707,31.1496,31.5315,974978.0
2020-10-14 09:50:00,32.2,32.29,32.01,32.05,953171.0,31.5315,31.6196,31.3454,31.3846,953171.0
2020-10-14 10:00:00,32.05,32.32,32.01,32.05,718151.0,31.3846,31.649,31.3454,31.3846,718151.0
2020-10-14 10:10:00,32.04,32.04,31.87,31.89,482360.0,31.3748,31.3748,31.2083,31.2279,482360.0
2020-10-14 10:20:00,31.89,32.07,31.87,31.91,370764.0,31.2279,31.4042,31.2083,31.2475,370764.0
2020-10-14 10:30:00,31.91,31.93,31.78,31.82,429322.0,31.2475,31.2671,31.1202,31.1594,429322.0
2020-10-14 10:40:00,31.82,31.86,31.7,31.71,470872.0,31.1594,31.1985,31.0419,31.0517,470872.0
2020-10-14 10:50:00,31.71,31.75,31.65,31.74,323746.0,31.0517,31.0908,30.9929,31.081,323746.0
2020-10-14 11:00:00,31.74,31.83,31.67,31.79,319915.0,31.081,31.1692,31.0125,31.13,319915.0
2020-10-14 11:10:00,31.79,31.93,31.79,31.9,342727.0,31.13,31.2671,31.13,31.2377,342727.0
2020-10-14 11:20:00,31.89,32.05,31.89,31.96,450090.0,31.2279,31.3846,31.2279,31.2965,450090.0
2020-10-14 11:30:00,31.95,32.0,31.91,31.99,249884.0,31.2867,31.3356,31.2475,31.3259,249884.0
2020-10-14 11:40:00,31.99,32.05,31.83,31.86,404516.0,31.3259,31.3846,31.1692,31.1985,404516.0
2020-10-14 11:50:00,31.85,31.9,31.79,31.82,370645.0,31.1888,31.2377,31.13,31.1594,370645.0
2020-10-14 12:00:00,31.82,31.99,31.81,31.89,295465.0,31.1594,31.3259,31.1496,31.2279,295465.0
2020-10-14 12:10:00,31.88,31.89,31.75,31.78,293827.0,31.2181,31.2279,31.0908,31.1202,293827.0
2020-10-14 12:20:00,31.77,31.86,31.75,31.83,225456.0,31.1104,31.1985,31.0908,31.1692,225456.0
2020-10-14 12:30:00,31.84,31.91,31.8,31.85,296583.0,31.179,31.2475,31.1398,31.1888,296583.0
2020-10-14 12:40:00,31.86,31.98,31.82,31.97,206371.0,31.1985,31.3161,31.1594,31.3063,206371.0
2020-10-14 12:50:00,31.98,32.06,31.93,32.03,307882.0,31.3161,31.3944,31.2671,31.365,307882.0
2020-10-14 13:00:00,32.03,32.1,32.0,32.08,236865.0,31.365,31.4336,31.3356,31.414,236865.0
2020-10-14 13:10:00,32.07,32.1,31.97,32.0,248160.0,31.4042,31.4336,31.3063,31.3356,248160.0
2020-10-14 13:20:00,31.99,32.02,31.9,31.91,209739.0,31.3259,31.3552,31.2377,31.2475,209739.0
2020-10-14 13:30:00,31.91,31.94,31.85,31.93,214067.0,31.2475,31.2769,31.1888,31.2671,214067.0
2020-10-14 13:40:00,31.93,31.93,31.87,31.92,139714.0,31.2671,31.2671,31.2083,31.2573,139714.0
2020-10-14 13:50:00,31.91,31.92,31.83,31.83,166055.0,31.2475,31.2573,31.1692,31.1692,166055.0
2020-10-14 14:00:00,31.83,31.87,31.8,31.85,227606.0,31.1692,31.2083,31.1398,31.1888,227606.0
2020-10-14 14:10:00,31.84,31.84,31.78,31.79,146706.0,31.179,31.179,31.1202,31.13,146706.0
2020-10-14 14:20:00,31.79,31.83,31.72,31.78,228048.0,31.13,31.1692,31.0615,31.1202,228048.0
2020-10-14 14:30:00,31.77,31.79,31.7,31.72,194486.0,31.1104,31.13,31.0419,31.0615,194486.0
2020-10-14 14:40:00,31.72,31.75,31.67,31.72,199553.0,31.0615,31.0908,31.0125,31.0615,199553.0
2020-10-14 14:50:00,31.73,31.76,31.7,31.71,165407.0,31.0712,31.1006,31.0419,31.0517,165407.0
2020-10-14 15:00:00,31.72,31.88,31.7,31.84,306771.0,31.0615,31.2181,31.0419,31.179,306771.0
2020-10-14 15:10:00,31.84,31.87,31.82,31.83,225186.0,31.179,31.2083,31.1594,31.1692,225186.0
2020-10-14 15:20:00,31.83,31.91,31.83,31.85,286010.0,31.1692,31.2475,31.1692,31.1888,286010.0
2020-10-14 15:30:00,31.84,31.9,31.83,31.89,278525.0,31.179,31.2377,31.1692,31.2279,278525.0
2020-10-14 15:40:00,31.89,31.94,31.82,31.83,471953.0,31.2279,31.2769,31.1594,31.1692,471953.0
2020-10-14 15:50:00,31.83,31.88,31.75,31.78,807322.0,31.1692,31.2181,31.0908,31.1202,807322.0
2020-10-15 09:30:00,31.38,31.45,30.98,31.04,917457.0,30.7285,30.7971,30.3368,30.3956,917457.0
2020-10-15 09:40:00,31.03,31.05,30.68,30.9,912682.0,30.3858,30.4054,30.043,30.2585,912682.0
2020-10-15 09:50:00,30.89,31.06,30.83,30.97,490549.0,30.2487,30.4152,30.1899,30.327,490549.0
2020-10-15 10:00:00,30.96,31.09,30.88,30.89,424388.0,30.3172,30.4445,30.2389,30.2487,424388.0
2020-10-15 10:10:00,30.88,31.02,30.86,30.91,211233.0,30.2389,30.376,30.2193,30.2683,211233.0
2020-10-15 10:20:00,30.91,31.04,30.9,30.93,292887.0,30.2683,30.3956,30.2585,30.2879,292887.0
2020-10-15 10:30:00,30.92,31.22,30.91,31.17,330005.0,30.2781,30.5718,30.2683,30.5229,330005.0
2020-10-15 10:40:00,31.18,31.28,31.16,31.23,283736.0,30.5327,30.6306,30.5131,30.5816,283736.0
2020-10-15 10:50:00,31.23,31.26,31.15,31.26,215891.0,30.5816,30.611,30.5033,30.611,215891.0
2020-10-15 11:00:00,31.25,31.3,31.2,31.27,186261.0,30.6012,30.6502,30.5523,30.6208,186261.0
2020-10-15 11:10:00,31.27,31.32,31.2,31.3,227115.0,30.6208,30.6698,30.5523,30.6502,227115.0
2020-10-15 11:20:00,31.31,31.33,31.19,31.21,179847.0,30.66,30.6796,30.5425,30.562,179847.0
2020-10-15 11:30:00,31.21,31.26,31.18,31.23,106853.0,30.562,30.611,30.5327,30.5816,106853.0
2020-10-15 11:40:00,31.23,31.37,31.21,31.35,171369.0,30.5816,30.7187,30.562,30.6991,171369.0
2020-10-15 11:50:00,31.35,31.46,31.3,31.31,303111.0,30.6991,30.8069,30.6502,30.66,303111.0
2020-10-15 12:00:00,31.3,31.35,31.27,31.3,164576.0,30.6502,30.6991,30.6208,30.6502,164576.0
2020-10-15 12:10:00,31.3,31.35,31.24,31.25,148848.0,30.6502,30.6991,30.5914,30.6012,148848.0
2020-10-15 12:20:00,31.25,31.26,31.2,31.21,126335.0,30.6012,30.611,30.5523,30.562,126335.0
2020-10-15 12:30:00,31.21,31.23,31.14,31.14,155270.0,30.562,30.5816,30.4935,30.4935,155270.0
2020-10-15 12:40:00,31.14,31.18,31.08,31.11,189683.0,30.4935,30.5327,30.4347,30.4641,189683.0
2020-10-15 12:50:00,31.11,31.19,31.1,31.11,188605.0,30.4641,30.5425,30.4543,30.4641,188605.0
2020-10-15 13:00:00,31.11,31.12,31.02,31.07,215070.0,30.4641,30.4739,30.376,30.425,215070.0
2020-10-15 13:10:00,31.07,31.1,31.05,31.09,144859.0,30.425,30.4543,30.4054,30.4445,144859.0
2020-10-15 13:20:00,31.09,31.12,31.07,31.08,173660.0,30.4445,30.4739,30.425,30.4347,173660.0
2020-10-15 13:30:00,31.08,31.1,31.0,31.01,148266.0,30.4347,30.4543,30.3564,30.3662,148266.0
2020-10-15 13:40:00,31.01,31.19,30.99,31.1,298433.0,30.3662,30.5425,30.3466,30.4543,298433.0
2020-10-15 13:50:00,31.09,31.1,31.04,31.08,121013.0,30.4445,30.4543,30.3956,30.4347,121013.0
2020-10-15 14:00:00,31.07,31.14,31.07,31.14,107217.0,30.425,30.4935,30.425,30.4935,107217.0
2020-10-15 14:10:00,31.14,31.31,31.13,31.29,255157.0,30.4935,30.66,30.4837,30.6404,255157.0
2020-10-15 14:20:00,31.29,31.33,31.26,31.29,233919.0,30.6404,30.6796,30.611,30.6404,233919.0
2020-10-15 14:30:00,31.29,31.33,31.23,31.24,192607.0,30.6404,30.6796,30.5816,30.5914,192607.0
2020-10-15 14:40:00,31.24,31.28,31.22,31.26,125752.0,30.5914,30.6306,30.5718,30.611,125752.0
2020-10-15 14:50:00,31.26,31.3,31.23,31.3,135010.0,30.611,30.6502,30.5816,30.6502,135010.0
2020-10-15 15:00:00,31.29,31.35,31.28,31.29,144214.0,30.6404,30.6991,30.6306,30.6404,144214.0
2020-10-15 15:10:00,31.3,31.31,31.18,31.22,230139.0,30.6502,30.66,30.5327,30.5718,230139.0
2020-10-15 15:20:00,31.22,31.37,31.21,31.36,273544.0,30.5718,30.7187,30.562,30.7089,273544.0
2020-10-15 15:30:00,31.35,31.4,31.29,31.39,258707.0,30.6991,30.7481,30.6404,30.7383,258707.0
2020-10-15 15:40:00,31.39,31.42,31.32,31.34,313372.0,30.7383,30.7677,30.6698,30.6893,313372.0
2020-10-15 15:50:00,31.33,31.38,31.32,31.34,713818.0,30.6796,30.7285,30.6698,30.6893,713818.0
2020-10-16 09:30:00,31.4,31.76,31.39,31.62,860269.0,30.7481,31.1006,30.7383,30.9635,860269.0
2020-10-16 09:40:00,31.62,31.7,31.5,31.51,405729.0,30.9635,31.0419,30.846,30.8558,405729.0
2020-10-16 09:50:00,31.52,31.53,31.38,31.49,442911.0,30.8656,30.8754,30.7285,30.8362,442911.0
2020-10-16 10:00:00,31.49,31.52,31.41,31.44,218929.0,30.8362,30.8656,30.7579,30.7873,218929.0
2020-10-16 10:10:00,31.43,31.56,31.39,31.54,338150.0,30.7775,30.9048,30.7383,30.8852,338150.0
2020-10-16 10:20:00,31.53,31.59,31.48,31.55,262162.0,30.8754,30.9342,30.8264,30.895,262162.0
2020-10-16 10:30:00,31.58,31.58,31.42,31.44,197756.0,30.9244,30.9244,30.7677,30.7873,197756.0
2020-10-16 10:40:00,31.44,31.51,31.44,31.5,222687.0,30.7873,30.8558,30.7873,30.846,222687.0
2020-10-16 10:50:00,31.51,31.51,31.33,31.35,316740.0,30.8558,30.8558,30.6796,30.6991,316740.0
2020-10-16 11:00:00,31.35,31.46,31.32,31.44,432473.0,30.6991,30.8069,30.6698,30.7873,432473.0
2020-10-16 11:10:00,31.43,31.45,31.36,31.41,271474.0,30.7775,30.7971,30.7089,30.7579,271474.0
2020-10-16 11:20:00,31.4,31.42,31.35,31.37,140693.0,30.7481,30.7677,30.6991,30.7187,140693.0
2020-10-16 11:30:00,31.36,31.49,31.34,31.47,182552.0,30.7089,30.8362,30.6893,30.8166,182552.0
2020-10-16 11:40:00,31.46,31.51,31.35,31.46,231097.0,30.8069,30.8558,30.6991,30.8069,231097.0
2020-10-16 11:50:00,31.45,31.46,31.37,31.38,93616.0,30.7971,30.8069,30.7187,30.7285,93616.0
2020-10-16 12:00:00,31.37,31.38,31.32,31.37,172532.0,30.7187,30.7285,30.6698,30.7187,172532.0
2020-10-16 12:10:00,31.37,31.45,31.35,31.42,159473.0,30.7187,30.7971,30.6991,30.7677,159473.0
2020-10-16 12:20:00,31.42,31.43,31.36,31.38,136568.0,30.7677,30.7775,30.7089,30.7285,136568.0
2020-10-16 12:30:00,31.38,31.39,31.26,31.27,205989.0,30.7285,30.7383,30.611,30.6208,205989.0
2020-10-16 12:40:00,31.28,31.31,31.24,31.27,221795.0,30.6306,30.66,30.5914,30.6208,221795.0
2020-10-16 12:50:00,31.27,31.34,31.26,31.33,144808.0,30.6208,30.6893,30.611,30.6796,144808.0
2020-10-16 13:00:00,31.31,31.38,31.3,31.36,120941.0,30.66,30.7285,30.6502,30.7089,120941.0
2020-10-16 13:10:00,31.37,31.42,31.3,31.41,145885.0,30.7187,30.7677,30.6502,30.7579,145885.0
2020-10-16 13:20:00,31.4,31.41,31.33,31.39,96711.0,30.7481,30.7579,30.6796,30.7383,96711.0
2020-10-16 13:30:00,31.38,31.41,31.33,31.39,81155.0,30.7285,30.7579,30.6796,30.7383,81155.0
2020-10-16 13:40:00,31.39,31.42,31.36,31.42,91863.0,30.7383,30.7677,30.7089,30.7677,91863.0
2020-10-16 13:50:00,31.41,31.43,31.38,31.43,71768.0,30.7579,30.7775,30.7285,30.7775,71768.0
2020-10-16 14:00:00,31.43,31.53,31.39,31.53,276332.0,30.7775,30.8754,30.7383,30.8754,276332.0
2020-10-16 14:10:00,31.53,31.58,31.51,31.55,226604.0,30.8754,30.9244,30.8558,30.895,226604.0
2020-10-16 14:20:00,31.55,31.58,31.51,31.57,250918.0,30.895,30.9244,30.8558,30.9146,250918.0
2020-10-16 14:30:00,31.57,31.61,31.54,31.61,163587.0,30.9146,30.9537,30.8852,30.9537,163587.0
2020-10-16 14:40:00,31.61,31.61,31.5,31.51,246302.0,30.9537,30.9537,30.846,30.8558,246302.0
2020-10-16 14:50:00,31.5,31.61,31.5,31.59,162983.0,30.846,30.9537,30.846,30.9342,162983.0
2020-10-16 15:00:00,31.59,31.6,31.55,31.58,151201.0,30.9342,30.9439,30.895,30.9244,151201.0
2020-10-16 15:10:00,31.58,31.62,31.55,31.58,209759.0,30.9244,30.9635,30.895,30.9244,209759.0
2020-10-16 15:20:00,31.57,31.58,31.54,31.57,173857.0,30.9146,30.9244,30.8852,30.9146,173857.0
2020-10-16 15:30:00,31.56,31.58,31.5,31.51,222503.0,30.9048,30.9244,30.846,30.8558,222503.0
2020-10-16 15:40:00,31.51,31.51,31.46,31.49,239428.0,30.8558,30.8558,30.8069,30.8362,239428.0
2020-10-16 15:50:00,31.49,31.55,31.46,31.46,660132.0,30.8362,30.895,30.8069,30.8069,660132.0
2020-10-19 09:30:00,31.7,31.83,31.46,31.52,985034.0,31.0419,31.1692,30.8069,30.8656,985034.0
2020-10-19 09:40:00,31.51,31.85,31.48,31.82,425259.0,30.8558,31.1888,30.8264,31.1594,425259.0
2020-10-19 09:50:00,31.81,32.09,31.8,31.94,707023.0,31.1496,31.4238,31.1398,31.2769,707023.0
2020-10-19 10:00:00,31.94,31.94,31.76,31.8,364547.0,31.2769,31.2769,31.1006,31.1398,364547.0
2020-10-19 10:10:00,31.8,31.96,31.7,31.95,381007.0,31.1398,31.2965,31.0419,31.2867,381007.0
2020-10-19 10:20:00,31.94,32.0,31.86,31.96,296406.0,31.2769,31.3356,31.1985,31.2965,296406.0
2020-10-19 10:30:00,31.96,32.17,31.95,32.13,571435.0,31.2965,31.5021,31.2867,31.4629,571435.0
2020-10-19 10:40:00,32.13,32.18,32.01,32.09,323306.0,31.4629,31.5119,31.3454,31.4238,323306.0
2020-10-19 10:50:00,32.11,32.27,32.09,32.24,480596.0,31.4434,31.6,31.4238,31.5707,480596.0
2020-10-19 11:00:00,32.23,32.23,32.01,32.02,351512.0,31.5609,31.5609,31.3454,31.3552,351512.0
2020-10-19 11:10:00,32.02,32.11,32.0,32.02,253587.0,31.3552,31.4434,31.3356,31.3552,253587.0
2020-10-19 11:20:00,32.01,32.03,31.82,31.87,417455.0,31.3454,31.365,31.1594,31.2083,417455.0
2020-10-19 11:30:00,31.86,31.99,31.82,31.85,412422.0,31.1985,31.3259,31.1594,31.1888,412422.0
2020-10-19 11:40:00,31.86,32.05,31.84,32.02,271323.0,31.1985,31.3846,31.179,31.3552,271323.0
2020-10-19 11:50:00,32.01,32.1,31.95,32.07,246038.0,31.3454,31.4336,31.2867,31.4042,246038.0
2020-10-19 12:00:00,32.07,32.08,31.95,32.03,231984.0,31.4042,31.414,31.2867,31.365,231984.0
2020-10-19 12:10:00,32.03,32.07,31.98,32.0,217368.0,31.365,31.4042,31.3161,31.3356,217368.0
2020-10-19 12:20:00,32.02,32.02,31.93,31.98,125461.0,31.3552,31.3552,31.2671,31.3161,125461.0
2020-10-19 12:30:00,31.98,32.0,31.92,31.94,146300.0,31.3161,31.3356,31.2573,31.2769,146300.0
2020-10-19 12:40:00,31.95,31.98,31.9,31.92,124975.0,31.2867,31.3161,31.2377,31.2573,124975.0
2020-10-19 12:50:00,31.91,31.94,31.88,31.92,126532.0,31.2475,31.2769,31.2181,31.2573,126532.0
2020-10-19 13:00:00,31.92,31.96,31.85,31.86,172852.0,31.2573,31.2965,31.1888,31.1985,172852.0
2020-10-19 13:10:00,31.87,31.89,31.8,31.83,236272.0,31.2083,31.2279,31.1398,31.1692,236272.0
2020-10-19 13:20:00,31.83,31.86,31.76,31.76,125047.0,31.1692,31.1985,31.1006,31.1006,125047.0
2020-10-19 13:30:00,31.77,31.81,31.72,31.76,237700.0,31.1104,31.1496,31.0615,31.1006,237700.0
2020-10-19 13:40:00,31.75,31.77,31.65,31.71,265144.0,31.0908,31.1104,30.9929,31.0517,265144.0
2020-10-19 13:50:00,31.71,31.84,31.7,31.83,197039.0,31.0517,31.179,31.0419,31.1692,197039.0
2020-10-19 14:00:00,31.83,31.83,31.68,31.71,192452.0,31.1692,31.1692,31.0223,31.0517,192452.0
2020-10-19 14:10:00,31.71,31.82,31.7,31.79,181348.0,31.0517,31.1594,31.0419,31.13,181348.0
2020-10-19 14:20:00,31.79,31.81,31.71,31.75,128258.0,31.13,31.1496,31.0517,31.0908,128258.0
2020-10-19 14:30:00,31.75,31.77,31.62,31.65,245188.0,31.0908,31.1104,30.9635,30.9929,245188.0
2020-10-19 14:40:00,31.64,31.66,31.52,31.53,261100.0,30.9831,31.0027,30.8656,30.8754,261100.0
2020-10-19 14:50:00,31.54,31.59,31.46,31.48,389068.0,30.8852,30.9342,30.8069,30.8264,389068.0
2020-10-19 15:00:00,31.48,31.5,31.37,31.44,306067.0,30.8264,30.846,30.7187,30.7873,306067.0
2020-10-19 15:10:00,31.44,31.56,31.35,31.36,388131.0,30.7873,30.9048,30.6991,30.7089,388131.0
2020-10-19 15:20:00,31.36,31.44,31.31,31.44,272903.0,30.7089,30.7873,30.66,30.7873,272903.0
2020-10-19 15:30:00,31.44,31.53,31.39,31.51,329067.0,30.7873,30.8754,30.7383,30.8558,329067.0
2020-10-19 15:40:00,31.5,31.52,31.45,31.52,295052.0,30.846,30.8656,30.7971,30.8656,295052.0
2020-10-19 15:50:00,31.52,31.52,31.46,31.5,817093.0,30.8656,30.8656,30.8069,30.846,817093.0
2020-10-20 09:30:00,31.97,32.06,31.68,32.0,908817.0,31.3063,31.3944,31.0223,31.3356,908817.0
2020-10-20 09:40:00,32.0,32.13,31.89,31.9,501919.0,31.3356,31.4629,31.2279,31.2377,501919.0
2020-10-20 09:50:00,31.91,32.15,31.91,32.07,579585.0,31.2475,31.4825,31.2475,31.4042,579585.0
2020-10-20 10:00:00,32.07,32.1,31.78,31.8,544998.0,31.4042,31.4336,31.1202,31.1398,544998.0
2020-10-20 10:10:00,31.8,31.85,31.69,31.72,641468.0,31.1398,31.1888,31.0321,31.0615,641468.0
2020-10-20 10:20:00,31.72,31.78,31.59,31.78,455955.0,31.0615,31.1202,30.9342,31.1202,455955.0
2020-10-20 10:30:00,31.78,31.8,31.65,31.73,315937.0,31.1202,31.1398,30.9929,31.0712,315937.0
2020-10-20 10:40:00,31.73,31.82,31.72,31.79,192869.0,31.0712,31.1594,31.0615,31.13,192869.0
2020-10-20 10:50:00,31.8,31.95,31.79,31.85,236943.0,31.1398,31.2867,31.13,31.1888,236943.0
2020-10-20 11:00:00,31.85,31.86,31.7,31.79,298451.0,31.1888,31.1985,31.0419,31.13,298451.0
2020-10-20 11:10:00,31.79,31.85,31.73,31.82,216145.0,31.13,31.1888,31.0712,31.1594,216145.0
2020-10-20 11:20:00,31.82,31.91,31.8,31.9,219669.0,31.1594,31.2475,31.1398,31.2377,219669.0
2020-10-20 11:30:00,31.91,32.04,31.87,32.02,228755.0,31.2475,31.3748,31.2083,31.3552,228755.0
2020-10-20 11:40:00,32.02,32.03,31.91,31.92,222914.0,31.3552,31.365,31.2475,31.2573,222914.0
2020-10-20 11:50:00,31.92,31.93,31.86,31.86,130002.0,31.2573,31.2671,31.1985,31.1985,130002.0
2020-10-20 12:00:00,31.86,31.92,31.83,31.84,138710.0,31.1985,31.2573,31.1692,31.179,138710.0
2020-10-20 12:10:00,31.85,31.92,31.82,31.89,119001.0,31.1888,31.2573,31.1594,31.2279,119001.0
2020-10-20 12:20:00,31.89,31.92,31.8,31.82,142878.0,31.2279,31.2573,31.1398,31.1594,142878.0
2020-10-20 12:30:00,31.83,32.11,31.8,32.0,461844.0,31.1692,31.4434,31.1398,31.3356,461844.0
2020-10-20 12:40:00,32.0,32.26,31.99,32.18,700215.0,31.3356,31.5902,31.3259,31.5119,700215.0
2020-10-20 12:50:00,32.18,32.34,32.15,32.34,450225.0,31.5119,31.6686,31.4825,31.6686,450225.0
2020-10-20 13:00:00,32.33,32.41,32.27,32.31,361882.0,31.6588,31.7371,31.6,31.6392,361882.0
2020-10-20 13:10:00,32.31,32.37,32.24,32.29,261238.0,31.6392,31.698,31.5707,31.6196,261238.0
2020-10-20 13:20:00,32.29,32.34,32.25,32.26,262197.0,31.6196,31.6686,31.5805,31.5902,262197.0
2020-10-20 13:30:00,32.27,32.28,32.2,32.24,206803.0,31.6,31.6098,31.5315,31.5707,206803.0
2020-10-20 13:40:00,32.23,32.28,32.21,32.27,176720.0,31.5609,31.6098,31.5413,31.6,176720.0
2020-10-20 13:50:00,32.26,32.29,32.17,32.22,214945.0,31.5902,31.6196,31.5021,31.5511,214945.0
2020-10-20 14:00:00,32.23,32.28,32.17,32.21,198792.0,31.5609,31.6098,31.5021,31.5413,198792.0
2020-10-20 14:10:00,32.22,32.28,32.19,32.27,124350.0,31.5511,31.6098,31.5217,31.6,124350.0
2020-10-20 14:20:00,32.27,32.28,32.21,32.22,119953.0,31.6,31.6098,31.5413,31.5511,119953.0
2020-10-20 14:30:00,32.23,32.27,32.22,32.25,92058.0,31.5609,31.6,31.5511,31.5805,92058.0
2020-10-20 14:40:00,32.24,32.25,32.15,32.16,132463.0,31.5707,31.5805,31.4825,31.4923,132463.0
2020-10-20 14:50:00,32.15,32.16,32.09,32.13,310659.0,31.4825,31.4923,31.4238,31.4629,310659.0
2020-10-20 15:00:00,32.14,32.19,32.02,32.03,193368.0,31.4727,31.5217,31.3552,31.365,193368.0
2020-10-20 15:10:00,32.04,32.05,31.92,32.01,463976.0,31.3748,31.3846,31.2573,31.3454,463976.0
2020-10-20 15:20:00,32.01,32.19,31.95,32.17,268336.0,31.3454,31.5217,31.2867,31.5021,268336.0
2020-10-20 15:30:00,32.17,32.18,32.03,32.05,242857.0,31.5021,31.5119,31.365,31.3846,242857.0
2020-10-20 15:40:00,32.06,32.15,32.03,32.07,440383.0,31.3944,31.4825,31.365,31.4042,440383.0
2020-10-20 15:50:00,32.07,32.12,31.97,31.97,733625.0,31.4042,31.4532,31.3063,31.3063,733625.0
2020-10-21 09:30:00,31.89,31.91,31.49,31.57,731021.0,31.2279,31.2475,30.8362,30.9146,731021.0
2020-10-21 09:40:00,31.56,31.65,31.47,31.56,375927.0,30.9048,30.9929,30.8166,30.9048,375927.0
2020-10-21 09:50:00,31.57,31.7,31.55,31.69,370115.0,30.9146,31.0419,30.895,31.0321,370115.0
2020-10-21 10:00:00,31.7,31.79,31.62,31.71,313890.0,31.0419,31.13,30.9635,31.0517,313890.0
2020-10-21 10:10:00,31.72,31.73,31.37,31.42,590872.0,31.0615,31.0712,30.7187,30.7677,590872.0
2020-10-21 10:20:00,31.43,31.5,31.39,31.47,267124.0,30.7775,30.846,30.7383,30.8166,267124.0
2020-10-21 10:30:00,31.47,31.69,31.46,31.69,232548.0,30.8166,31.0321,30.8069,31.0321,232548.0
2020-10-21 10:40:00,31.69,31.73,31.62,31.63,246219.0,31.0321,31.0712,30.9635,30.9733,246219.0
2020-10-21 10:50:00,31.64,31.65,31.5,31.59,277732.0,30.9831,30.9929,30.846,30.9342,277732.0
2020-10-21 11:00:00,31.58,31.68,31.56,31.6,270075.0,30.9244,31.0223,30.9048,30.9439,270075.0
2020-10-21 11:10:00,31.6,31.61,31.48,31.55,205208.0,30.9439,30.9537,30.8264,30.895,205208.0
2020-10-21 11:20:00,31.55,31.63,31.48,31.63,230026.0,30.895,30.9733,30.8264,30.9733,230026.0
2020-10-21 11:30:00,31.62,31.72,31.62,31.71,177126.0,30.9635,31.0615,30.9635,31.0517,177126.0
2020-10-21 11:40:00,31.7,31.82,31.68,31.74,266478.0,31.0419,31.1594,31.0223,31.081,266478.0
2020-10-21 11:50:00,31.73,31.76,31.64,31.71,165395.0,31.0712,31.1006,30.9831,31.0517,165395.0
2020-10-21 12:00:00,31.7,31.73,31.58,31.67,185065.0,31.0419,31.0712,30.9244,31.0125,185065.0
2020-10-21 12:10:00,31.66,31.66,31.53,31.57,239830.0,31.0027,31.0027,30.8754,30.9146,239830.0
2020-10-21 12:20:00,31.58,31.94,31.56,31.68,773012.0,30.9244,31.2769,30.9048,31.0223,773012.0
2020-10-21 12:30:00,31.68,31.76,31.61,31.69,277286.0,31.0223,31.1006,30.9537,31.0321,277286.0
2020-10-21 12:40:00,31.69,31.7,31.56,31.58,169969.0,31.0321,31.0419,30.9048,30.9244,169969.0
2020-10-21 12:50:00,31.59,31.67,31.58,31.62,147457.0,30.9342,31.0125,30.9244,30.9635,147457.0
2020-10-21 13:00:00,31.61,31.69,31.58,31.61,111273.0,30.9537,31.0321,30.9244,30.9537,111273.0
2020-10-21 13:10:00,31.61,31.67,31.56,31.56,127858.0,30.9537,31.0125,30.9048,30.9048,127858.0
2020-10-21 13:20:00,31.57,31.6,31.53,31.59,145619.0,30.9146,30.9439,30.8754,30.9342,145619.0
2020-10-21 13:30:00,31.59,31.64,31.55,31.56,136753.0,30.9342,30.9831,30.895,30.9048,136753.0
2020-10-21 13:40:00,31.57,31.64,31.53,31.63,112988.0,30.9146,30.9831,30.8754,30.9733,112988.0
2020-10-21 13:50:00,31.63,31.68,31.55,31.57,120448.0,30.9733,31.0223,30.895,30.9146,120448.0
2020-10-21 14:00:00,31.57,31.64,31.55,31.6,106316.0,30.9146,30.9831,30.895,30.9439,106316.0
2020-10-21 14:10:00,31.6,31.66,31.58,31.63,162635.0,30.9439,31.0027,30.9244,30.9733,162635.0
2020-10-21 14:20:00,31.63,31.63,31.54,31.56,156399.0,30.9733,30.9733,30.8852,30.9048,156399.0
2020-10-21 14:30:00,31.56,31.62,31.55,31.61,75388.0,30.9048,30.9635,30.895,30.9537,75388.0
2020-10-21 14:40:00,31.61,31.69,31.6,31.66,229667.0,30.9537,31.0321,30.9439,31.0027,229667.0
2020-10-21 14:50:00,31.67,31.7,31.63,31.67,141956.0,31.0125,31.0419,30.9733,31.0125,141956.0
2020-10-21 15:00:00,31.67,31.68,31.61,31.65,104515.0,31.0125,31.0223,30.9537,30.9929,104515.0
2020-10-21 15:10:00,31.65,31.66,31.57,31.6,149383.0,30.9929,31.0027,30.9146,30.9439,149383.0
2020-10-21 15:20:00,31.61,31.68,31.6,31.66,132159.0,30.9537,31.0223,30.9439,31.0027,132159.0
2020-10-21 15:30:00,31.66,31.68,31.62,31.67,180617.0,31.0027,31.0223,30.9635,31.0125,180617.0
2020-10-21 15:40:00,31.68,31.69,31.58,31.59,251969.0,31.0223,31.0321,30.9244,30.9342,251969.0
2020-10-21 15:50:00,31.59,31.64,31.51,31.51,707206.0,30.9342,30.9831,30.8558,30.8558,707206.0
2020-10-22 09:30:00,31.87,32.2,31.72,32.06,1527106.0,31.2083,31.5315,31.0615,31.3944,1527106.0
2020-10-22 09:40:00,32.06,32.19,31.99,32.12,586581.0,31.3944,31.5217,31.3259,31.4532,586581.0
2020-10-22 09:50:00,32.12,32.49,32.09,32.47,912308.0,31.4532,31.8155,31.4238,31.7959,912308.0
2020-10-22 10:00:00,32.48,32.75,32.46,32.66,1041452.0,31.8057,32.0701,31.7861,31.9819,1041452.0
2020-10-22 10:10:00,32.66,32.84,32.64,32.68,788384.0,31.9819,32.1582,31.9624,32.0015,788384.0
2020-10-22 10:20:00,32.68,32.7,32.48,32.54,836173.0,32.0015,32.0211,31.8057,31.8644,836173.0
2020-10-22 10:30:00,32.54,32.77,32.54,32.69,511430.0,31.8644,32.0897,31.8644,32.0113,511430.0
2020-10-22 10:40:00,32.69,32.71,32.54,32.67,512060.0,32.0113,32.0309,31.8644,31.9917,512060.0
2020-10-22 10:50:00,32.67,33.08,32.6,33.05,1406412.0,31.9917,32.3932,31.9232,32.3638,1406412.0
2020-10-22 11:00:00,33.06,33.1,32.86,32.95,753638.0,32.3736,32.4128,32.1778,32.2659,753638.0
2020-10-22 11:10:00,32.95,33.15,32.91,33.08,623987.0,32.2659,32.4618,32.2268,32.3932,623987.0
2020-10-22 11:20:00,33.09,33.15,32.86,32.87,466157.0,32.403,32.4618,32.1778,32.1876,466157.0
2020-10-22 11:30:00,32.88,32.97,32.74,32.76,448823.0,32.1974,32.2855,32.0603,32.0799,448823.0
2020-10-22 11:40:00,32.76,32.85,32.7,32.81,362872.0,32.0799,32.168,32.0211,32.1288,362872.0
2020-10-22 11:50:00,32.82,32.95,32.73,32.94,340951.0,32.1386,32.2659,32.0505,32.2561,340951.0
2020-10-22 12:00:00,32.94,33.09,32.85,32.9,428422.0,32.2561,32.403,32.168,32.217,428422.0
2020-10-22 12:10:00,32.9,33.02,32.84,32.97,342003.0,32.217,32.3345,32.1582,32.2855,342003.0
2020-10-22 12:20:00,32.96,33.0,32.76,32.82,301154.0,32.2757,32.3149,32.0799,32.1386,301154.0
2020-10-22 12:30:00,32.82,32.88,32.7,32.84,303213.0,32.1386,32.1974,32.0211,32.1582,303213.0
2020-10-22 12:40:00,32.84,32.91,32.8,32.9,206442.0,32.1582,32.2268,32.119,32.217,206442.0
2020-10-22 12:50:00,32.9,32.96,32.89,32.91,167643.0,32.217,32.2757,32.2072,32.2268,167643.0
2020-10-22 13:00:00,32.91,33.03,32.91,33.01,372430.0,32.2268,32.3443,32.2268,32.3247,372430.0
2020-10-22 13:10:00,33.02,33.17,32.99,33.12,418229.0,32.3345,32.4814,32.3051,32.4324,418229.0
2020-10-22 13:20:00,33.11,33.12,32.97,33.01,256928.0,32.4226,32.4324,32.2855,32.3247,256928.0
2020-10-22 13:30:00,33.0,33.19,32.99,33.14,309763.0,32.3149,32.5009,32.3051,32.452,309763.0
2020-10-22 13:40:00,33.14,33.39,33.08,33.39,578755.0,32.452,32.6968,32.3932,32.6968,578755.0
2020-10-22 13:50:00,33.39,33.45,33.26,33.33,521394.0,32.6968,32.7555,32.5695,32.638,521394.0
2020-10-22 14:00:00,33.34,33.39,33.24,33.29,411252.0,32.6478,32.6968,32.5499,32.5989,411252.0
2020-10-22 14:10:00,33.29,33.48,33.27,33.48,423143.0,32.5989,32.7849,32.5793,32.7849,423143.0
2020-10-22 14:20:00,33.48,33.65,33.47,33.51,839487.0,32.7849,32.9514,32.7751,32.8143,839487.0
2020-10-22 14:30:00,33.51,33.6,33.46,33.48,554391.0,32.8143,32.9024,32.7653,32.7849,554391.0
2020-10-22 14:40:00,33.48,33.54,33.46,33.52,340519.0,32.7849,32.8437,32.7653,32.8241,340519.0
2020-10-22 14:50:00,33.53,33.65,33.52,33.58,421199.0,32.8339,32.9514,32.8241,32.8828,421199.0
2020-10-22 15:00:00,33.58,33.63,33.5,33.53,427254.0,32.8828,32.9318,32.8045,32.8339,427254.0
2020-10-22 15:10:00,33.54,33.7,33.5,33.69,642828.0,32.8437,33.0003,32.8045,32.9906,642828.0
2020-10-22 15:20:00,33.69,33.81,33.67,33.79,669724.0,32.9906,33.1081,32.971,33.0885,669724.0
2020-10-22 15:30:00,33.79,33.8,33.72,33.75,548434.0,33.0885,33.0983,33.0199,33.0493,548434.0
2020-10-22 15:40:00,33.75,33.8,33.67,33.69,696023.0,33.0493,33.0983,32.971,32.9906,696023.0
2020-10-22 15:50:00,33.69,33.76,33.65,33.73,1364315.0,32.9906,33.0591,32.9514,33.0297,1364315.0
2020-10-23 09:30:00,33.52,33.66,33.32,33.39,938086.0,32.8241,32.9612,32.6282,32.6968,938086.0
2020-10-23 09:40:00,33.4,33.52,33.15,33.17,636467.0,32.7066,32.8241,32.4618,32.4814,636467.0
2020-10-23 09:50:00,33.17,33.19,32.9,33.02,675694.0,32.4814,32.5009,32.217,32.3345,675694.0
2020-10-23 10:00:00,33.02,33.35,33.01,33.17,852216.0,32.3345,32.6576,32.3247,32.4814,852216.0
2020-10-23 10:10:00,33.17,33.41,33.16,33.21,627762.0,32.4814,32.7164,32.4716,32.5205,627762.0
2020-10-23 10:20:00,33.21,33.37,33.21,33.37,272976.0,32.5205,32.6772,32.5205,32.6772,272976.0
2020-10-23 10:30:00,33.36,33.77,33.35,33.76,601961.0,32.6674,33.0689,32.6576,33.0591,601961.0
2020-10-23 10:40:00,33.77,33.95,33.74,33.93,670594.0,33.0689,33.2452,33.0395,33.2256,670594.0
2020-10-23 10:50:00,33.94,33.99,33.82,33.82,519337.0,33.2354,33.2843,33.1179,33.1179,519337.0
2020-10-23 11:00:00,33.82,33.84,33.65,33.76,357539.0,33.1179,33.1374,32.9514,33.0591,357539.0
2020-10-23 11:10:00,33.77,33.91,33.74,33.86,287879.0,33.0689,33.206,33.0395,33.157,287879.0
2020-10-23 11:20:00,33.85,33.85,33.63,33.72,389560.0,33.1472,33.1472,32.9318,33.0199,389560.0
2020-10-23 11:30:00,33.72,33.76,33.65,33.68,227291.0,33.0199,33.0591,32.9514,32.9808,227291.0
2020-10-23 11:40:00,33.68,33.71,33.44,33.47,310341.0,32.9808,33.0101,32.7457,32.7751,310341.0
2020-10-23 11:50:00,33.47,33.56,33.44,33.47,255655.0,32.7751,32.8633,32.7457,32.7751,255655.0
2020-10-23 12:00:00,33.48,33.6,33.41,33.57,254930.0,32.7849,32.9024,32.7164,32.873,254930.0
2020-10-23 12:10:00,33.58,33.59,33.4,33.46,284621.0,32.8828,32.8926,32.7066,32.7653,284621.0
2020-10-23 12:20:00,33.46,33.48,33.36,33.46,206625.0,32.7653,32.7849,32.6674,32.7653,206625.0
2020-10-23 12:30:00,33.45,33.55,33.42,33.54,157923.0,32.7555,32.8535,32.7262,32.8437,157923.0
2020-10-23 12:40:00,33.54,33.62,33.46,33.48,267796.0,32.8437,32.922,32.7653,32.7849,267796.0
2020-10-23 12:50:00,33.48,33.62,33.45,33.5,154121.0,32.7849,32.922,32.7555,32.8045,154121.0
2020-10-23 13:00:00,33.51,33.63,33.5,33.59,159828.0,32.8143,32.9318,32.8045,32.8926,159828.0
2020-10-23 13:10:00,33.59,33.6,33.53,33.59,121704.0,32.8926,32.9024,32.8339,32.8926,121704.0
2020-10-23 13:20:00,33.59,33.72,33.58,33.7,324358.0,32.8926,33.0199,32.8828,33.0003,324358.0
2020-10-23 13:30:00,33.7,33.75,33.66,33.68,213801.0,33.0003,33.0493,32.9612,32.9808,213801.0
2020-10-23 13:40:00,33.68,33.72,33.65,33.7,97835.0,32.9808,33.0199,32.9514,33.0003,97835.0
2020-10-23 13:50:00,33.7,33.78,33.67,33.77,114538.0,33.0003,33.0787,32.971,33.0689,114538.0
2020-10-23 14:00:00,33.76,33.76,33.69,33.75,176492.0,33.0591,33.0591,32.9906,33.0493,176492.0
2020-10-23 14:10:00,33.74,33.74,33.62,33.71,168310.0,33.0395,33.0395,32.922,33.0101,168310.0
2020-10-23 14:20:00,33.71,33.84,33.7,33.82,160137.0,33.0101,33.1374,33.0003,33.1179,160137.0
2020-10-23 14:30:00,33.82,33.85,33.78,33.8,188993.0,33.1179,33.1472,33.0787,33.0983,188993.0
2020-10-23 14:40:00,33.79,33.82,33.76,33.8,216316.0,33.0885,33.1179,33.0591,33.0983,216316.0
2020-10-23 14:50:00,33.8,33.89,33.8,33.86,241472.0,33.0983,33.1864,33.0983,33.157,241472.0
2020-10-23 15:00:00,33.86,33.93,33.85,33.91,172909.0,33.157,33.2256,33.1472,33.206,172909.0
2020-10-23 15:10:00,33.91,33.95,33.88,33.88,181447.0,33.206,33.2452,33.1766,33.1766,181447.0
2020-10-23 15:20:00,33.89,33.94,33.87,33.93,202755.0,33.1864,33.2354,33.1668,33.2256,202755.0
2020-10-23 15:30:00,33.93,33.97,33.91,33.95,236619.0,33.2256,33.2647,33.206,33.2452,236619.0
2020-10-23 15:40:00,33.95,34.02,33.94,34.01,483522.0,33.2452,33.3137,33.2354,33.3039,483522.0
2020-10-23 15:50:00,34.02,34.04,33.92,34.01,989046.0,33.3137,33.3333,33.2158,33.3039,989046.0
2020-10-26 09:30:00,33.5,33.5,32.72,32.76,1333568.0,32.8045,32.8045,32.0407,32.0799,1333568.0
2020-10-26 09:40:00,32.76,32.88,32.59,32.67,615570.0,32.0799,32.1974,31.9134,31.9917,615570.0
2020-10-26 09:50:00,32.66,32.96,32.62,32.94,515773.0,31.9819,32.2757,31.9428,32.2561,515773.0
2020-10-26 10:00:00,32.92,32.93,32.73,32.76,519740.0,32.2365,32.2463,32.0505,32.0799,519740.0
2020-10-26 10:10:00,32.76,32.84,32.69,32.78,198999.0,32.0799,32.1582,32.0113,32.0994,198999.0
2020-10-26 10:20:00,32.78,32.81,32.64,32.65,224294.0,32.0994,32.1288,31.9624,31.9721,224294.0
2020-10-26 10:30:00,32.64,32.64,32.49,32.54,455978.0,31.9624,31.9624,31.8155,31.8644,455978.0
2020-10-26 10:40:00,32.54,32.72,32.51,32.67,283177.0,31.8644,32.0407,31.8351,31.9917,283177.0
2020-10-26 10:50:00,32.67,32.67,32.32,32.32,391998.0,31.9917,31.9917,31.649,31.649,391998.0
2020-10-26 11:00:00,32.31,32.36,32.22,32.27,407861.0,31.6392,31.6882,31.5511,31.6,407861.0
2020-10-26 11:10:00,32.27,32.4,32.22,32.3,284906.0,31.6,31.7273,31.5511,31.6294,284906.0
2020-10-26 11:20:00,32.29,32.45,32.26,32.38,258363.0,31.6196,31.7763,31.5902,31.7078,258363.0
2020-10-26 11:30:00,32.39,32.39,32.28,32.34,205877.0,31.7175,31.7175,31.6098,31.6686,205877.0
2020-10-26 11:40:00,32.34,32.35,32.23,32.25,254630.0,31.6686,31.6784,31.5609,31.5805,254630.0
2020-10-26 11:50:00,32.25,32.3,32.16,32.24,302150.0,31.5805,31.6294,31.4923,31.5707,302150.0
2020-10-26 12:00:00,32.23,32.31,32.16,32.17,229337.0,31.5609,31.6392,31.4923,31.5021,229337.0
2020-10-26 12:10:00,32.17,32.2,32.08,32.1,215677.0,31.5021,31.5315,31.414,31.4336,215677.0
2020-10-26 12:20:00,32.11,32.13,32.03,32.09,272251.0,31.4434,31.4629,31.365,31.4238,272251.0
2020-10-26 12:30:00,32.08,32.08,31.84,31.89,520397.0,31.414,31.414,31.179,31.2279,520397.0
2020-10-26 12:40:00,31.89,31.93,31.7,31.72,418170.0,31.2279,31.2671,31.0419,31.0615,418170.0
2020-10-26 12:50:00,31.72,31.87,31.68,31.87,421342.0,31.0615,31.2083,31.0223,31.2083,421342.0
2020-10-26 13:00:00,31.87,31.89,31.77,31.78,243718.0,31.2083,31.2279,31.1104,31.1202,243718.0
2020-10-26 13:10:00,31.78,31.84,31.74,31.74,275807.0,31.1202,31.179,31.081,31.081,275807.0
2020-10-26 13:20:00,31.73,31.79,31.63,31.63,270739.0,31.0712,31.13,30.9733,30.9733,270739.0
2020-10-26 13:30:00,31.63,31.7,31.53,31.7,358555.0,30.9733,31.0419,30.8754,31.0419,358555.0
2020-10-26 13:40:00,31.7,31.86,31.66,31.85,256205.0,31.0419,31.1985,31.0027,31.1888,256205.0
2020-10-26 13:50:00,31.84,31.95,31.82,31.94,358821.0,31.179,31.2867,31.1594,31.2769,358821.0
2020-10-26 14:00:00,31.94,32.07,31.91,32.06,317138.0,31.2769,31.4042,31.2475,31.3944,317138.0
2020-10-26 14:10:00,32.06,32.1,31.89,31.93,214557.0,31.3944,31.4336,31.2279,31.2671,214557.0
2020-10-26 14:20:00,31.93,32.02,31.83,32.0,253226.0,31.2671,31.3552,31.1692,31.3356,253226.0
2020-10-26 14:30:00,31.99,32.06,31.86,31.87,252530.0,31.3259,31.3944,31.1985,31.2083,252530.0
2020-10-26 14:40:00,31.87,31.97,31.82,31.86,183782.0,31.2083,31.3063,31.1594,31.1985,183782.0
2020-10-26 14:50:00,31.86,31.91,31.79,31.79,202505.0,31.1985,31.2475,31.13,31.13,202505.0
2020-10-26 15:00:00,31.8,31.83,31.65,31.69,253921.0,31.1398,31.1692,30.9929,31.0321,253921.0
2020-10-26 15:10:00,31.7,31.71,31.61,31.65,238801.0,31.0419,31.0517,30.9537,30.9929,238801.0
2020-10-26 15:20:00,31.65,31.81,31.65,31.77,305744.0,30.9929,31.1496,30.9929,31.1104,305744.0
2020-10-26 15:30:00,31.77,31.92,31.75,31.91,440847.0,31.1104,31.2573,31.0908,31.2475,440847.0
2020-10-26 15:40:00,31.9,31.95,31.8,31.83,504682.0,31.2377,31.2867,31.1398,31.1692,504682.0
2020-10-26 15:50:00,31.82,31.97,31.8,31.93,932448.0,31.1594,31.3063,31.1398,31.2671,932448.0
2020-10-27 09:30:00,31.75,31.91,31.6,31.88,674074.0,31.0908,31.2475,30.9439,31.2181,674074.0
2020-10-27 09:40:00,31.88,31.89,31.67,31.72,409965.0,31.2181,31.2279,31.0125,31.0615,409965.0
2020-10-27 09:50:00,31.72,31.83,31.65,31.76,367831.0,31.0615,31.1692,30.9929,31.1006,367831.0
2020-10-27 10:00:00,31.76,32.05,31.74,31.99,510168.0,31.1006,31.3846,31.081,31.3259,510168.0
2020-10-27 10:10:00,32.0,32.06,31.69,31.71,425781.0,31.3356,31.3944,31.0321,31.0517,425781.0
2020-10-27 10:20:00,31.7,31.71,31.56,31.6,308847.0,31.0419,31.0517,30.9048,30.9439,308847.0
2020-10-27 10:30:00,31.59,31.66,31.45,31.46,401296.0,30.9342,31.0027,30.7971,30.8069,401296.0
2020-10-27 10:40:00,31.46,31.56,31.38,31.56,333020.0,30.8069,30.9048,30.7285,30.9048,333020.0
2020-10-27 10:50:00,31.56,31.56,31.36,31.38,235490.0,30.9048,30.9048,30.7089,30.7285,235490.0
2020-10-27 11:00:00,31.39,31.47,31.37,31.42,183042.0,30.7383,30.8166,30.7187,30.7677,183042.0
2020-10-27 11:10:00,31.42,31.52,31.35,31.36,205608.0,30.7677,30.8656,30.6991,30.7089,205608.0
2020-10-27 11:20:00,31.36,31.37,31.27,31.31,275923.0,30.7089,30.7187,30.6208,30.66,275923.0
2020-10-27 11:30:00,31.31,31.34,31.18,31.23,332451.0,30.66,30.6893,30.5327,30.5816,332451.0
2020-10-27 11:40:00,31.23,31.3,31.18,31.25,205929.0,30.5816,30.6502,30.5327,30.6012,205929.0
2020-10-27 11:50:00,31.25,31.31,31.24,31.28,145447.0,30.6012,30.66,30.5914,30.6306,145447.0
2020-10-27 12:00:00,31.29,31.29,31.18,31.18,179012.0,30.6404,30.6404,30.5327,30.5327,179012.0
2020-10-27 12:10:00,31.19,31.22,31.14,31.19,240088.0,30.5425,30.5718,30.4935,30.5425,240088.0
2020-10-27 12:20:00,31.19,31.22,31.11,31.12,218637.0,30.5425,30.5718,30.4641,30.4739,218637.0
2020-10-27 12:30:00,31.12,31.16,31.05,31.05,234934.0,30.4739,30.5131,30.4054,30.4054,234934.0
2020-10-27 12:40:00,31.06,31.09,30.94,31.05,492653.0,30.4152,30.4445,30.2976,30.4054,492653.0
2020-10-27 12:50:00,31.04,31.06,30.97,31.04,137344.0,30.3956,30.4152,30.327,30.3956,137344.0
2020-10-27 13:00:00,31.03,31.03,30.9,30.92,218637.0,30.3858,30.3858,30.2585,30.2781,218637.0
2020-10-27 13:10:00,30.92,30.96,30.89,30.94,162838.0,30.2781,30.3172,30.2487,30.2976,162838.0
2020-10-27 13:20:00,30.94,31.06,30.91,31.06,234615.0,30.2976,30.4152,30.2683,30.4152,234615.0
2020-10-27 13:30:00,31.05,31.08,30.99,31.0,176776.0,30.4054,30.4347,30.3466,30.3564,176776.0
2020-10-27 13:40:00,31.01,31.05,31.0,31.04,151806.0,30.3662,30.4054,30.3564,30.3956,151806.0
2020-10-27 13:50:00,31.04,31.06,30.98,31.05,285930.0,30.3956,30.4152,30.3368,30.4054,285930.0
2020-10-27 14:00:00,31.05,31.09,31.04,31.05,148325.0,30.4054,30.4445,30.3956,30.4054,148325.0
2020-10-27 14:10:00,31.05,31.05,30.91,30.92,206766.0,30.4054,30.4054,30.2683,30.2781,206766.0
2020-10-27 14:20:00,30.92,30.97,30.9,30.9,125065.0,30.2781,30.327,30.2585,30.2585,125065.0
2020-10-27 14:30:00,30.91,30.95,30.87,30.93,236443.0,30.2683,30.3074,30.2291,30.2879,236443.0
2020-10-27 14:40:00,30.93,30.98,30.88,30.91,128578.0,30.2879,30.3368,30.2389,30.2683,128578.0
2020-10-27 14:50:00,30.9,30.95,30.86,30.92,146111.0,30.2585,30.3074,30.2193,30.2781,146111.0
2020-10-27 15:00:00,30.92,30.94,30.74,30.77,236121.0,30.2781,30.2976,30.1018,30.1312,236121.0
2020-10-27 15:10:00,30.77,30.83,30.73,30.76,181533.0,30.1312,30.1899,30.092,30.1214,181533.0
2020-10-27 15:20:00,30.76,30.89,30.75,30.86,197091.0,30.1214,30.2487,30.1116,30.2193,197091.0
2020-10-27 15:30:00,30.87,30.91,30.84,30.87,220268.0,30.2291,30.2683,30.1997,30.2291,220268.0
2020-10-27 15:40:00,30.87,30.89,30.81,30.82,311880.0,30.2291,30.2487,30.1703,30.1801,311880.0
2020-10-27 15:50:00,30.81,30.84,30.69,30.7,747157.0,30.1703,30.1997,30.0528,30.0626,747157.0
2020-10-28 09:30:00,29.76,30.15,29.39,29.45,1975793.0,29.1421,29.5241,28.7798,28.8386,1975793.0
2020-10-28 09:40:00,29.47,29.89,29.46,29.59,693605.0,28.8582,29.2694,28.8484,28.9757,693605.0
2020-10-28 09:50:00,29.59,29.71,29.17,29.2,768000.0,28.9757,29.0932,28.5644,28.5938,768000.0
2020-10-28 10:00:00,29.21,29.33,29.07,29.15,600746.0,28.6036,28.7211,28.4665,28.5448,600746.0
2020-10-28 10:10:00,29.15,29.28,29.09,29.1,490852.0,28.5448,28.6721,28.4861,28.4959,490852.0
2020-10-28 10:20:00,29.11,29.16,28.96,29.01,697969.0,28.5056,28.5546,28.3588,28.4077,697969.0
2020-10-28 10:30:00,29.0,29.07,28.86,29.03,573499.0,28.3979,28.4665,28.2608,28.4273,573499.0
2020-10-28 10:40:00,29.02,29.04,28.79,28.8,403076.0,28.4175,28.4371,28.1923,28.2021,403076.0
2020-10-28 10:50:00,28.8,28.9,28.74,28.86,425836.0,28.2021,28.3,28.1433,28.2608,425836.0
2020-10-28 11:00:00,28.85,28.95,28.8,28.93,335554.0,28.251,28.349,28.2021,28.3294,335554.0
2020-10-28 11:10:00,28.93,28.94,28.76,28.85,391892.0,28.3294,28.3392,28.1629,28.251,391892.0
2020-10-28 11:20:00,28.85,29.01,28.83,28.98,298560.0,28.251,28.4077,28.2315,28.3783,298560.0
2020-10-28 11:30:00,28.98,29.02,28.87,28.97,239871.0,28.3783,28.4175,28.2706,28.3685,239871.0
2020-10-28 11:40:00,28.97,29.27,28.95,29.26,340105.0,28.3685,28.6623,28.349,28.6525,340105.0
2020-10-28 11:50:00,29.27,29.54,29.23,29.52,573674.0,28.6623,28.9267,28.6232,28.9071,573674.0
2020-10-28 12:00:00,29.52,29.8,29.51,29.77,591608.0,28.9071,29.1813,28.8973,29.1519,591608.0
2020-10-28 12:10:00,29.77,29.83,29.6,29.71,686876.0,29.1519,29.2107,28.9855,29.0932,686876.0
2020-10-28 12:20:00,29.71,29.76,29.66,29.71,378243.0,29.0932,29.1421,29.0442,29.0932,378243.0
2020-10-28 12:30:00,29.7,29.71,29.45,29.45,363005.0,29.0834,29.0932,28.8386,28.8386,363005.0
2020-10-28 12:40:00,29.45,29.46,29.29,29.3,297696.0,28.8386,28.8484,28.6819,28.6917,297696.0
2020-10-28 12:50:00,29.31,29.45,29.24,29.44,185902.0,28.7015,28.8386,28.6329,28.8288,185902.0
2020-10-28 13:00:00,29.43,29.5,29.31,29.34,274407.0,28.819,28.8875,28.7015,28.7309,274407.0
2020-10-28 13:10:00,29.33,29.38,29.16,29.26,229417.0,28.7211,28.77,28.5546,28.6525,229417.0
2020-10-28 13:20:00,29.26,29.33,29.17,29.31,270701.0,28.6525,28.7211,28.5644,28.7015,270701.0
2020-10-28 13:30:00,29.3,29.47,29.16,29.44,351242.0,28.6917,28.8582,28.5546,28.8288,351242.0
2020-10-28 13:40:00,29.44,29.44,29.24,29.29,237258.0,28.8288,28.8288,28.6329,28.6819,237258.0
2020-10-28 13:50:00,29.29,29.37,29.24,29.3,144499.0,28.6819,28.7602,28.6329,28.6917,144499.0
2020-10-28 14:00:00,29.3,29.31,29.16,29.2,191478.0,28.6917,28.7015,28.5546,28.5938,191478.0
2020-10-28 14:10:00,29.2,29.27,29.15,29.27,218706.0,28.5938,28.6623,28.5448,28.6623,218706.0
2020-10-28 14:20:00,29.26,29.54,29.24,29.5,573720.0,28.6525,28.9267,28.6329,28.8875,573720.0
2020-10-28 14:30:00,29.5,29.56,29.36,29.42,282255.0,28.8875,28.9463,28.7505,28.8092,282255.0
2020-10-28 14:40:00,29.42,29.58,29.41,29.56,244328.0,28.8092,28.9659,28.7994,28.9463,244328.0
2020-10-28 14:50:00,29.55,29.76,29.51,29.7,658314.0,28.9365,29.1421,28.8973,29.0834,658314.0
2020-10-28 15:00:00,29.7,29.73,29.51,29.56,430408.0,29.0834,29.1128,28.8973,28.9463,430408.0
2020-10-28 15:10:00,29.55,29.61,29.51,29.53,382626.0,28.9365,28.9953,28.8973,28.9169,382626.0
2020-10-28 15:20:00,29.54,29.7,29.53,29.62,399767.0,28.9267,29.0834,28.9169,29.0051,399767.0
2020-10-28 15:30:00,29.62,29.73,29.61,29.71,661171.0,29.0051,29.1128,28.9953,29.0932,661171.0
2020-10-28 15:40:00,29.71,29.75,29.56,29.61,792687.0,29.0932,29.1324,28.9463,28.9953,792687.0
2020-10-28 15:50:00,29.61,29.66,29.51,29.65,1971926.0,28.9953,29.0442,28.8973,29.0344,1971926.0
2020-10-29 09:30:00,29.46,29.79,29.34,29.75,808783.0,28.8484,29.1715,28.7309,29.1324,808783.0
2020-10-29 09:40:00,29.75,30.16,29.68,30.08,750442.0,29.1324,29.5338,29.0638,29.4555,750442.0
2020-10-29 09:50:00,30.09,30.42,29.99,30.23,870878.0,29.4653,29.7884,29.3674,29.6024,870878.0
2020-10-29 10:00:00,30.24,30.45,30.17,30.2,623964.0,29.6122,29.8178,29.5436,29.573,623964.0
2020-10-29 10:10:00,30.2,30.32,30.12,30.31,467683.0,29.573,29.6905,29.4947,29.6807,467683.0
2020-10-29 10:20:00,30.32,30.59,30.23,30.52,486756.0,29.6905,29.9549,29.6024,29.8864,486756.0
2020-10-29 10:30:00,30.53,30.67,30.52,30.64,354415.0,29.8962,30.0333,29.8864,30.0039,354415.0
2020-10-29 10:40:00,30.64,30.73,30.5,30.58,505503.0,30.0039,30.092,29.8668,29.9451,505503.0
2020-10-29 10:50:00,30.59,30.69,30.39,30.41,509474.0,29.9549,30.0528,29.7591,29.7787,509474.0
2020-10-29 11:00:00,30.4,30.44,30.21,30.22,325448.0,29.7689,29.808,29.5828,29.5926,325448.0
2020-10-29 11:10:00,30.22,30.37,30.17,30.33,382906.0,29.5926,29.7395,29.5436,29.7003,382906.0
2020-10-29 11:20:00,30.32,30.47,30.3,30.39,250139.0,29.6905,29.8374,29.6709,29.7591,250139.0
2020-10-29 11:30:00,30.39,30.42,30.24,30.32,170712.0,29.7591,29.7884,29.6122,29.6905,170712.0
2020-10-29 11:40:00,30.32,30.35,30.21,30.25,178311.0,29.6905,29.7199,29.5828,29.622,178311.0
2020-10-29 11:50:00,30.24,30.34,30.14,30.18,247936.0,29.6122,29.7101,29.5143,29.5534,247936.0
2020-10-29 12:00:00,30.19,30.32,30.15,30.24,260919.0,29.5632,29.6905,29.5241,29.6122,260919.0
2020-10-29 12:10:00,30.24,30.45,30.23,30.42,301477.0,29.6122,29.8178,29.6024,29.7884,301477.0
2020-10-29 12:20:00,30.42,30.43,30.35,30.38,133991.0,29.7884,29.7982,29.7199,29.7493,133991.0
2020-10-29 12:30:00,30.38,30.41,30.33,30.38,237912.0,29.7493,29.7787,29.7003,29.7493,237912.0
2020-10-29 12:40:00,30.37,30.46,30.36,30.37,172900.0,29.7395,29.8276,29.7297,29.7395,172900.0
2020-10-29 12:50:00,30.37,30.41,30.27,30.38,432063.0,29.7395,29.7787,29.6416,29.7493,432063.0
2020-10-29 13:00:00,30.38,30.45,30.34,30.34,213777.0,29.7493,29.8178,29.7101,29.7101,213777.0
2020-10-29 13:10:00,30.34,30.37,30.26,30.28,265736.0,29.7101,29.7395,29.6318,29.6514,265736.0
2020-10-29 13:20:00,30.29,30.41,30.25,30.39,154441.0,29.6611,29.7787,29.622,29.7591,154441.0
2020-10-29 13:30:00,30.39,30.45,30.34,30.44,363721.0,29.7591,29.8178,29.7101,29.808,363721.0
2020-10-29 13:40:00,30.44,30.53,30.4,30.53,279120.0,29.808,29.8962,29.7689,29.8962,279120.0
2020-10-29 13:50:00,30.52,30.62,30.5,30.61,226647.0,29.8864,29.9843,29.8668,29.9745,226647.0
2020-10-29 14:00:00,30.61,30.69,30.59,30.67,241529.0,29.9745,30.0528,29.9549,30.0333,241529.0
2020-10-29 14:10:00,30.67,30.7,30.6,30.69,244799.0,30.0333,30.0626,29.9647,30.0528,244799.0
2020-10-29 14:20:00,30.68,30.87,30.66,30.85,419160.0,30.043,30.2291,30.0235,30.2095,419160.0
2020-10-29 14:30:00,30.85,30.89,30.76,30.78,369003.0,30.2095,30.2487,30.1214,30.141,369003.0
2020-10-29 14:40:00,30.78,30.81,30.63,30.65,350841.0,30.141,30.1703,29.9941,30.0137,350841.0
2020-10-29 14:50:00,30.66,30.81,30.65,30.78,253376.0,30.0235,30.1703,30.0137,30.141,253376.0
2020-10-29 15:00:00,30.79,30.83,30.74,30.8,263711.0,30.1508,30.1899,30.1018,30.1606,263711.0
2020-10-29 15:10:00,30.8,30.81,30.54,30.64,363243.0,30.1606,30.1703,29.906,30.0039,363243.0
2020-10-29 15:20:00,30.63,30.75,30.61,30.75,301923.0,29.9941,30.1116,29.9745,30.1116,301923.0
2020-10-29 15:30:00,30.75,30.83,30.74,30.8,358187.0,30.1116,30.1899,30.1018,30.1606,358187.0
2020-10-29 15:40:00,30.8,30.85,30.74,30.8,276341.0,30.1606,30.2095,30.1018,30.1606,276341.0
2020-10-29 15:50:00,30.82,30.91,30.77,30.77,846484.0,30.1801,30.2683,30.1312,30.1312,846484.0
2020-10-30 09:30:00,30.52,30.94,30.31,30.81,690932.0,29.8864,30.2976,29.6807,30.1703,690932.0
2020-10-30 09:40:00,30.8,30.8,30.34,30.35,422049.0,30.1606,30.1606,29.7101,29.7199,422049.0
2020-10-30 09:50:00,30.34,30.77,30.33,30.72,436768.0,29.7101,30.1312,29.7003,30.0822,436768.0
2020-10-30 10:00:00,30.72,30.99,30.69,30.95,424122.0,30.0822,30.3466,30.0528,30.3074,424122.0
2020-10-30 10:10:00,30.94,30.94,30.62,30.7,448898.0,30.2976,30.2976,29.9843,30.0626,448898.0
2020-10-30 10:20:00,30.7,30.71,30.41,30.46,279795.0,30.0626,30.0724,29.7787,29.8276,279795.0
2020-10-30 10:30:00,30.44,30.46,30.29,30.35,425662.0,29.808,29.8276,29.6611,29.7199,425662.0
2020-10-30 10:40:00,30.35,30.35,30.01,30.05,552822.0,29.7199,29.7199,29.387,29.4261,552822.0
2020-10-30 10:50:00,30.05,30.23,30.01,30.01,389471.0,29.4261,29.6024,29.387,29.387,389471.0
2020-10-30 11:00:00,30.0,30.35,29.99,30.13,320701.0,29.3772,29.7199,29.3674,29.5045,320701.0
2020-10-30 11:10:00,30.14,30.38,30.13,30.31,270940.0,29.5143,29.7493,29.5045,29.6807,270940.0
2020-10-30 11:20:00,30.31,30.41,30.23,30.23,275148.0,29.6807,29.7787,29.6024,29.6024,275148.0
2020-10-30 11:30:00,30.23,30.28,30.17,30.18,173721.0,29.6024,29.6514,29.5436,29.5534,173721.0
2020-10-30 11:40:00,30.18,30.21,30.02,30.18,237918.0,29.5534,29.5828,29.3968,29.5534,237918.0
2020-10-30 11:50:00,30.16,30.28,30.14,30.28,201727.0,29.5338,29.6514,29.5143,29.6514,201727.0
2020-10-30 12:00:00,30.27,30.43,30.25,30.3,251582.0,29.6416,29.7982,29.622,29.6709,251582.0
2020-10-30 12:10:00,30.3,30.31,30.17,30.26,191213.0,29.6709,29.6807,29.5436,29.6318,191213.0
2020-10-30 12:20:00,30.26,30.31,30.19,30.29,136294.0,29.6318,29.6807,29.5632,29.6611,136294.0
2020-10-30 12:30:00,30.28,30.31,30.17,30.2,239323.0,29.6514,29.6807,29.5436,29.573,239323.0
2020-10-30 12:40:00,30.2,30.34,30.19,30.32,139936.0,29.573,29.7101,29.5632,29.6905,139936.0
2020-10-30 12:50:00,30.31,30.32,30.14,30.18,112196.0,29.6807,29.6905,29.5143,29.5534,112196.0
2020-10-30 13:00:00,30.16,30.29,30.12,30.27,202238.0,29.5338,29.6611,29.4947,29.6416,202238.0
2020-10-30 13:10:00,30.27,30.28,30.17,30.21,128485.0,29.6416,29.6514,29.5436,29.5828,128485.0
2020-10-30 13:20:00,30.21,30.26,30.17,30.23,122836.0,29.5828,29.6318,29.5436,29.6024,122836.0
2020-10-30 13:30:00,30.23,30.23,29.99,30.05,290966.0,29.6024,29.6024,29.3674,29.4261,290966.0
2020-10-30 13:40:00,30.04,30.49,30.03,30.49,409925.0,29.4163,29.857,29.4065,29.857,409925.0
2020-10-30 13:50:00,30.49,30.62,30.3,30.59,612715.0,29.857,29.9843,29.6709,29.9549,612715.0
2020-10-30 14:00:00,30.59,30.94,30.52,30.88,893056.0,29.9549,30.2976,29.8864,30.2389,893056.0
2020-10-30 14:10:00,30.88,30.93,30.66,30.79,435955.0,30.2389,30.2879,30.0235,30.1508,435955.0
2020-10-30 14:20:00,30.79,30.84,30.54,30.56,254436.0,30.1508,30.1997,29.906,29.9255,254436.0
2020-10-30 14:30:00,30.57,30.67,30.5,30.6,241599.0,29.9353,30.0333,29.8668,29.9647,241599.0
2020-10-30 14:40:00,30.61,30.61,30.44,30.57,251489.0,29.9745,29.9745,29.808,29.9353,251489.0
2020-10-30 14:50:00,30.56,30.61,30.5,30.54,192933.0,29.9255,29.9745,29.8668,29.906,192933.0
2020-10-30 15:00:00,30.53,30.54,30.43,30.46,256413.0,29.8962,29.906,29.7982,29.8276,256413.0
2020-10-30 15:10:00,30.46,30.6,30.45,30.5,193274.0,29.8276,29.9647,29.8178,29.8668,193274.0
2020-10-30 15:20:00,30.51,30.56,30.42,30.42,234511.0,29.8766,29.9255,29.7884,29.7884,234511.0
2020-10-30 15:30:00,30.42,30.46,30.27,30.34,289710.0,29.7884,29.8276,29.6416,29.7101,289710.0
2020-10-30 15:40:00,30.34,30.5,30.31,30.45,365694.0,29.7101,29.8668,29.6807,29.8178,365694.0
2020-10-30 15:50:00,30.45,30.69,30.45,30.63,833206.0,29.8178,30.0528,29.8178,29.9941,833206.0
2020-11-02 09:30:00,30.62,30.63,30.32,30.4,752274.0,29.9843,29.9941,29.6905,29.7689,752274.0
2020-11-02 09:40:00,30.4,30.4,30.08,30.23,673473.0,29.7689,29.7689,29.4555,29.6024,673473.0
2020-11-02 09:50:00,30.22,30.24,29.87,30.03,652516.0,29.5926,29.6122,29.2499,29.4065,652516.0
2020-11-02 10:00:00,30.0,30.14,29.83,29.87,478624.0,29.3772,29.5143,29.2107,29.2499,478624.0
2020-11-02 10:10:00,29.86,30.07,29.81,30.06,494879.0,29.2401,29.4457,29.1911,29.4359,494879.0
2020-11-02 10:20:00,30.06,30.13,29.88,29.9,704773.0,29.4359,29.5045,29.2597,29.2792,704773.0
2020-11-02 10:30:00,29.9,29.94,29.83,29.88,397355.0,29.2792,29.3184,29.2107,29.2597,397355.0
2020-11-02 10:40:00,29.87,29.91,29.81,29.86,295245.0,29.2499,29.289,29.1911,29.2401,295245.0
2020-11-02 10:50:00,29.86,30.02,29.86,30.0,267216.0,29.2401,29.3968,29.2401,29.3772,267216.0
2020-11-02 11:00:00,29.99,30.06,29.91,30.05,487714.0,29.3674,29.4359,29.289,29.4261,487714.0
2020-11-02 11:10:00,30.06,30.09,29.98,30.09,265068.0,29.4359,29.4653,29.3576,29.4653,265068.0
2020-11-02 11:20:00,30.09,30.22,30.03,30.21,233927.0,29.4653,29.5926,29.4065,29.5828,233927.0
2020-11-02 11:30:00,30.22,30.22,30.06,30.09,266611.0,29.5926,29.5926,29.4359,29.4653,266611.0
2020-11-02 11:40:00,30.09,30.25,30.08,30.2,217179.0,29.4653,29.622,29.4555,29.573,217179.0
2020-11-02 11:50:00,30.19,30.26,30.17,30.2,165367.0,29.5632,29.6318,29.5436,29.573,165367.0
2020-11-02 12:00:00,30.2,30.25,30.15,30.23,144244.0,29.573,29.622,29.5241,29.6024,144244.0
2020-11-02 12:10:00,30.23,30.25,30.15,30.16,191076.0,29.6024,29.622,29.5241,29.5338,191076.0
2020-11-02 12:20:00,30.15,30.18,30.1,30.16,153846.0,29.5241,29.5534,29.4751,29.5338,153846.0
2020-11-02 12:30:00,30.17,30.18,29.96,29.97,323149.0,29.5436,29.5534,29.338,29.3478,323149.0
2020-11-02 12:40:00,29.97,29.98,29.88,29.92,187837.0,29.3478,29.3576,29.2597,29.2988,187837.0
2020-11-02 12:50:00,29.92,30.0,29.87,29.98,123839.0,29.2988,29.3772,29.2499,29.3576,123839.0
2020-11-02 13:00:00,29.99,30.01,29.9,29.91,163130.0,29.3674,29.387,29.2792,29.289,163130.0
2020-11-02 13:10:00,29.91,29.92,29.7,29.74,298322.0,29.289,29.2988,29.0834,29.1226,298322.0
2020-11-02 13:20:00,29.74,29.78,29.67,29.76,287663.0,29.1226,29.1617,29.054,29.1421,287663.0
2020-11-02 13:30:00,29.76,29.85,29.73,29.8,207565.0,29.1421,29.2303,29.1128,29.1813,207565.0
2020-11-02 13:40:00,29.8,29.94,29.78,29.91,193372.0,29.1813,29.3184,29.1617,29.289,193372.0
2020-11-02 13:50:00,29.9,29.92,29.79,29.83,134772.0,29.2792,29.2988,29.1715,29.2107,134772.0
2020-11-02 14:00:00,29.82,29.9,29.78,29.9,127761.0,29.2009,29.2792,29.1617,29.2792,127761.0
2020-11-02 14:10:00,29.89,29.95,29.86,29.93,190483.0,29.2694,29.3282,29.2401,29.3086,190483.0
2020-11-02 14:20:00,29.93,30.1,29.91,30.1,229862.0,29.3086,29.4751,29.289,29.4751,229862.0
2020-11-02 14:30:00,30.1,30.2,30.06,30.17,213668.0,29.4751,29.573,29.4359,29.5436,213668.0
2020-11-02 14:40:00,30.17,30.35,30.13,30.27,304883.0,29.5436,29.7199,29.5045,29.6416,304883.0
2020-11-02 14:50:00,30.27,30.3,30.14,30.21,231766.0,29.6416,29.6709,29.5143,29.5828,231766.0
2020-11-02 15:00:00,30.2,30.3,30.15,30.16,174776.0,29.573,29.6709,29.5241,29.5338,174776.0
2020-11-02 15:10:00,30.16,30.23,30.12,30.21,195124.0,29.5338,29.6024,29.4947,29.5828,195124.0
2020-11-02 15:20:00,30.2,30.24,30.16,30.21,237301.0,29.573,29.6122,29.5338,29.5828,237301.0
2020-11-02 15:30:00,30.21,30.27,30.1,30.11,340631.0,29.5828,29.6416,29.4751,29.4849,340631.0
2020-11-02 15:40:00,30.1,30.14,30.0,30.13,377783.0,29.4751,29.5143,29.3772,29.5045,377783.0
2020-11-02 15:50:00,30.13,30.24,30.07,30.23,835007.0,29.5045,29.6122,29.4457,29.6024,835007.0
2020-11-03 09:30:00,30.94,31.18,30.76,31.1,1104487.0,30.2976,30.5327,30.1214,30.4543,1104487.0
2020-11-03 09:40:00,31.09,31.31,31.05,31.18,869944.0,30.4445,30.66,30.4054,30.5327,869944.0
2020-11-03 09:50:00,31.18,31.31,31.14,31.25,619242.0,30.5327,30.66,30.4935,30.6012,619242.0
2020-11-03 10:00:00,31.25,31.36,31.13,31.14,517269.0,30.6012,30.7089,30.4837,30.4935,517269.0
2020-11-03 10:10:00,31.14,31.14,30.99,31.05,528594.0,30.4935,30.4935,30.3466,30.4054,528594.0
2020-11-03 10:20:00,31.06,31.08,30.96,31.05,369080.0,30.4152,30.4347,30.3172,30.4054,369080.0
2020-11-03 10:30:00,31.04,31.06,30.9,31.01,314903.0,30.3956,30.4152,30.2585,30.3662,314903.0
2020-11-03 10:40:00,31.01,31.03,30.82,30.87,289069.0,30.3662,30.3858,30.1801,30.2291,289069.0
2020-11-03 10:50:00,30.87,30.91,30.78,30.9,262143.0,30.2291,30.2683,30.141,30.2585,262143.0
2020-11-03 11:00:00,30.9,30.93,30.77,30.81,307445.0,30.2585,30.2879,30.1312,30.1703,307445.0
2020-11-03 11:10:00,30.81,30.9,30.8,30.84,226949.0,30.1703,30.2585,30.1606,30.1997,226949.0
2020-11-03 11:20:00,30.84,30.85,30.74,30.81,222954.0,30.1997,30.2095,30.1018,30.1703,222954.0
2020-11-03 11:30:00,30.81,30.89,30.78,30.88,189327.0,30.1703,30.2487,30.141,30.2389,189327.0
2020-11-03 11:40:00,30.88,31.06,30.84,31.04,306358.0,30.2389,30.4152,30.1997,30.3956,306358.0
2020-11-03 11:50:00,31.04,31.09,31.0,31.06,193157.0,30.3956,30.4445,30.3564,30.4152,193157.0
2020-11-03 12:00:00,31.07,31.14,31.04,31.12,276934.0,30.425,30.4935,30.3956,30.4739,276934.0
2020-11-03 12:10:00,31.12,31.19,31.07,31.13,220816.0,30.4739,30.5425,30.425,30.4837,220816.0
2020-11-03 12:20:00,31.13,31.2,31.12,31.15,266672.0,30.4837,30.5523,30.4739,30.5033,266672.0
2020-11-03 12:30:00,31.15,31.19,31.07,31.13,225969.0,30.5033,30.5425,30.425,30.4837,225969.0
2020-11-03 12:40:00,31.14,31.17,31.0,31.05,243237.0,30.4935,30.5229,30.3564,30.4054,243237.0
2020-11-03 12:50:00,31.05,31.08,30.87,30.9,185388.0,30.4054,30.4347,30.2291,30.2585,185388.0
2020-11-03 13:00:00,30.9,30.93,30.84,30.91,139135.0,30.2585,30.2879,30.1997,30.2683,139135.0
2020-11-03 13:10:00,30.91,30.96,30.88,30.92,168630.0,30.2683,30.3172,30.2389,30.2781,168630.0
2020-11-03 13:20:00,30.92,30.92,30.85,30.9,137442.0,30.2781,30.2781,30.2095,30.2585,137442.0
2020-11-03 13:30:00,30.9,30.93,30.83,30.85,171656.0,30.2585,30.2879,30.1899,30.2095,171656.0
2020-11-03 13:40:00,30.84,30.84,30.7,30.71,369631.0,30.1997,30.1997,30.0626,30.0724,369631.0
2020-11-03 13:50:00,30.71,30.73,30.64,30.7,282740.0,30.0724,30.092,30.0039,30.0626,282740.0
2020-11-03 14:00:00,30.7,30.86,30.69,30.86,321568.0,30.0626,30.2193,30.0528,30.2193,321568.0
2020-11-03 14:10:00,30.87,30.93,30.75,30.79,240781.0,30.2291,30.2879,30.1116,30.1508,240781.0
2020-11-03 14:20:00,30.79,30.82,30.76,30.8,116278.0,30.1508,30.1801,30.1214,30.1606,116278.0
2020-11-03 14:30:00,30.81,30.95,30.8,30.92,219789.0,30.1703,30.3074,30.1606,30.2781,219789.0
2020-11-03 14:40:00,30.92,30.99,30.87,30.98,206139.0,30.2781,30.3466,30.2291,30.3368,206139.0
2020-11-03 14:50:00,30.97,30.97,30.91,30.95,103151.0,30.327,30.327,30.2683,30.3074,103151.0
2020-11-03 15:00:00,30.95,30.96,30.81,30.82,348946.0,30.3074,30.3172,30.1703,30.1801,348946.0
2020-11-03 15:10:00,30.82,30.89,30.82,30.87,177850.0,30.1801,30.2487,30.1801,30.2291,177850.0
2020-11-03 15:20:00,30.88,30.9,30.75,30.87,264111.0,30.2389,30.2585,30.1116,30.2291,264111.0
2020-11-03 15:30:00,30.87,30.96,30.84,30.94,342385.0,30.2291,30.3172,30.1997,30.2976,342385.0
2020-11-03 15:40:00,30.94,31.0,30.9,30.97,318867.0,30.2976,30.3564,30.2585,30.327,318867.0
2020-11-03 15:50:00,30.97,31.1,30.9,30.91,715577.0,30.327,30.4543,30.2585,30.2683,715577.0
2020-11-04 09:30:00,30.91,30.93,30.11,30.28,971869.0,30.2683,30.2879,29.4849,29.6514,971869.0
2020-11-04 09:40:00,30.29,30.65,30.25,30.6,608751.0,29.6611,30.0137,29.622,29.9647,608751.0
2020-11-04 09:50:00,30.59,30.63,30.41,30.62,297207.0,29.9549,29.9941,29.7787,29.9843,297207.0
2020-11-04 10:00:00,30.62,30.81,30.55,30.8,328632.0,29.9843,30.1703,29.9157,30.1606,328632.0
2020-11-04 10:10:00,30.8,31.01,30.73,30.99,470058.0,30.1606,30.3662,30.092,30.3466,470058.0
2020-11-04 10:20:00,30.99,31.12,30.91,30.93,359134.0,30.3466,30.4739,30.2683,30.2879,359134.0
2020-11-04 10:30:00,30.94,31.09,30.91,31.02,443305.0,30.2976,30.4445,30.2683,30.376,443305.0
2020-11-04 10:40:00,31.02,31.19,30.92,31.15,374524.0,30.376,30.5425,30.2781,30.5033,374524.0
2020-11-04 10:50:00,31.16,31.2,31.04,31.05,282184.0,30.5131,30.5523,30.3956,30.4054,282184.0
2020-11-04 11:00:00,31.06,31.07,30.95,30.96,186856.0,30.4152,30.425,30.3074,30.3172,186856.0
2020-11-04 11:10:00,30.96,31.04,30.93,31.02,164814.0,30.3172,30.3956,30.2879,30.376,164814.0
2020-11-04 11:20:00,31.02,31.12,30.99,31.08,187851.0,30.376,30.4739,30.3466,30.4347,187851.0
2020-11-04 11:30:00,31.07,31.27,31.07,31.23,169215.0,30.425,30.6208,30.425,30.5816,169215.0
2020-11-04 11:40:00,31.23,31.27,31.13,31.15,196082.0,30.5816,30.6208,30.4837,30.5033,196082.0
2020-11-04 11:50:00,31.15,31.31,31.12,31.25,195282.0,30.5033,30.66,30.4739,30.6012,195282.0
2020-11-04 12:00:00,31.25,31.26,31.15,31.17,168401.0,30.6012,30.611,30.5033,30.5229,168401.0
2020-11-04 12:10:00,31.17,31.2,31.13,31.14,137104.0,30.5229,30.5523,30.4837,30.4935,137104.0
2020-11-04 12:20:00,31.14,31.22,31.09,31.09,170166.0,30.4935,30.5718,30.4445,30.4445,170166.0
2020-11-04 12:30:00,31.09,31.14,31.08,31.09,90909.0,30.4445,30.4935,30.4347,30.4445,90909.0
2020-11-04 12:40:00,31.09,31.12,31.05,31.08,139684.0,30.4445,30.4739,30.4054,30.4347,139684.0
2020-11-04 12:50:00,31.08,31.09,30.98,30.99,186746.0,30.4347,30.4445,30.3368,30.3466,186746.0
2020-11-04 13:00:00,30.99,31.03,30.94,30.98,109625.0,30.3466,30.3858,30.2976,30.3368,109625.0
2020-11-04 13:10:00,30.98,31.0,30.85,30.85,129333.0,30.3368,30.3564,30.2095,30.2095,129333.0
2020-11-04 13:20:00,30.84,30.88,30.82,30.83,133079.0,30.1997,30.2389,30.1801,30.1899,133079.0
2020-11-04 13:30:00,30.82,30.9,30.81,30.86,228592.0,30.1801,30.2585,30.1703,30.2193,228592.0
2020-11-04 13:40:00,30.86,30.89,30.76,30.85,251492.0,30.2193,30.2487,30.1214,30.2095,251492.0
2020-11-04 13:50:00,30.85,30.89,30.8,30.85,143853.0,30.2095,30.2487,30.1606,30.2095,143853.0
2020-11-04 14:00:00,30.85,30.89,30.77,30.8,138436.0,30.2095,30.2487,30.1312,30.1606,138436.0
2020-11-04 14:10:00,30.79,30.8,30.67,30.73,186584.0,30.1508,30.1606,30.0333,30.092,186584.0
2020-11-04 14:20:00,30.73,30.79,30.63,30.65,336445.0,30.092,30.1508,29.9941,30.0137,336445.0
2020-11-04 14:30:00,30.65,30.74,30.63,30.69,178112.0,30.0137,30.1018,29.9941,30.0528,178112.0
2020-11-04 14:40:00,30.68,30.69,30.6,30.62,154255.0,30.043,30.0528,29.9647,29.9843,154255.0
2020-11-04 14:50:00,30.62,30.68,30.59,30.63,176336.0,29.9843,30.043,29.9549,29.9941,176336.0
2020-11-04 15:00:00,30.64,30.7,30.53,30.58,253827.0,30.0039,30.0626,29.8962,29.9451,253827.0
2020-11-04 15:10:00,30.57,30.59,30.43,30.46,227275.0,29.9353,29.9549,29.7982,29.8276,227275.0
2020-11-04 15:20:00,30.46,30.48,30.41,30.42,169740.0,29.8276,29.8472,29.7787,29.7884,169740.0
2020-11-04 15:30:00,30.43,30.56,30.42,30.51,259562.0,29.7982,29.9255,29.7884,29.8766,259562.0
2020-11-04 15:40:00,30.51,30.59,30.49,30.51,290097.0,29.8766,29.9549,29.857,29.8766,290097.0
2020-11-04 15:50:00,30.51,30.61,30.41,30.43,743222.0,29.8766,29.9745,29.7787,29.7982,743222.0
2020-11-05 09:30:00,30.85,31.38,30.8,31.24,1006914.0,30.2095,30.7285,30.1606,30.5914,1006914.0
2020-11-05 09:40:00,31.24,31.49,31.21,31.32,506964.0,30.5914,30.8362,30.562,30.6698,506964.0
2020-11-05 09:50:00,31.32,31.37,31.21,31.26,415610.0,30.6698,30.7187,30.562,30.611,415610.0
2020-11-05 10:00:00,31.27,31.35,31.14,31.16,379357.0,30.6208,30.6991,30.4935,30.5131,379357.0
2020-11-05 10:10:00,31.17,31.4,31.15,31.39,316082.0,30.5229,30.7481,30.5033,30.7383,316082.0
2020-11-05 10:20:00,31.39,31.55,31.37,31.44,352775.0,30.7383,30.895,30.7187,30.7873,352775.0
2020-11-05 10:30:00,31.42,31.65,31.42,31.57,449351.0,30.7677,30.9929,30.7677,30.9146,449351.0
2020-11-05 10:40:00,31.57,31.68,31.52,31.62,264938.0,30.9146,31.0223,30.8656,30.9635,264938.0
2020-11-05 10:50:00,31.62,31.75,31.54,31.74,282184.0,30.9635,31.0908,30.8852,31.081,282184.0
2020-11-05 11:00:00,31.74,31.74,31.64,31.68,322165.0,31.081,31.081,30.9831,31.0223,322165.0
2020-11-05 11:10:00,31.69,31.79,31.61,31.78,251934.0,31.0321,31.13,30.9537,31.1202,251934.0
2020-11-05 11:20:00,31.78,31.8,31.72,31.72,255258.0,31.1202,31.1398,31.0615,31.0615,255258.0
2020-11-05 11:30:00,31.73,31.8,31.63,31.63,223475.0,31.0712,31.1398,30.9733,30.9733,223475.0
2020-11-05 11:40:00,31.63,31.79,31.63,31.78,203506.0,30.9733,31.13,30.9733,31.1202,203506.0
2020-11-05 11:50:00,31.78,31.85,31.75,31.78,206311.0,31.1202,31.1888,31.0908,31.1202,206311.0
2020-11-05 12:00:00,31.79,31.8,31.69,31.76,167065.0,31.13,31.1398,31.0321,31.1006,167065.0
2020-11-05 12:10:00,31.76,31.79,31.7,31.77,164792.0,31.1006,31.13,31.0419,31.1104,164792.0
2020-11-05 12:20:00,31.76,31.8,31.67,31.72,198678.0,31.1006,31.1398,31.0125,31.0615,198678.0
2020-11-05 12:30:00,31.72,31.8,31.68,31.79,93456.0,31.0615,31.1398,31.0223,31.13,93456.0
2020-11-05 12:40:00,31.78,31.83,31.75,31.81,126488.0,31.1202,31.1692,31.0908,31.1496,126488.0
2020-11-05 12:50:00,31.81,31.86,31.8,31.83,111777.0,31.1496,31.1985,31.1398,31.1692,111777.0
2020-11-05 13:00:00,31.83,31.95,31.83,31.93,186669.0,31.1692,31.2867,31.1692,31.2671,186669.0
2020-11-05 13:10:00,31.93,31.96,31.82,31.85,181054.0,31.2671,31.2965,31.1594,31.1888,181054.0
2020-11-05 13:20:00,31.86,31.91,31.82,31.85,230653.0,31.1985,31.2475,31.1594,31.1888,230653.0
2020-11-05 13:30:00,31.85,31.98,31.84,31.93,153839.0,31.1888,31.3161,31.179,31.2671,153839.0
2020-11-05 13:40:00,31.94,32.13,31.92,32.11,393331.0,31.2769,31.4629,31.2573,31.4434,393331.0
2020-11-05 13:50:00,32.11,32.22,32.08,32.19,239895.0,31.4434,31.5511,31.414,31.5217,239895.0
2020-11-05 14:00:00,32.19,32.25,32.15,32.18,152713.0,31.5217,31.5805,31.4825,31.5119,152713.0
2020-11-05 14:10:00,32.19,32.26,32.14,32.14,193712.0,31.5217,31.5902,31.4727,31.4727,193712.0
2020-11-05 14:20:00,32.14,32.14,31.98,32.0,321120.0,31.4727,31.4727,31.3161,31.3356,321120.0
2020-11-05 14:30:00,32.01,32.05,31.93,31.97,183420.0,31.3454,31.3846,31.2671,31.3063,183420.0
2020-11-05 14:40:00,31.97,32.15,31.97,32.12,207579.0,31.3063,31.4825,31.3063,31.4532,207579.0
2020-11-05 14:50:00,32.13,32.13,31.99,32.0,249758.0,31.4629,31.4629,31.3259,31.3356,249758.0
2020-11-05 15:00:00,32.0,32.07,31.98,32.01,169677.0,31.3356,31.4042,31.3161,31.3454,169677.0
2020-11-05 15:10:00,32.01,32.08,31.94,31.95,221248.0,31.3454,31.414,31.2769,31.2867,221248.0
2020-11-05 15:20:00,31.94,31.99,31.93,31.98,170912.0,31.2769,31.3259,31.2671,31.3161,170912.0
2020-11-05 15:30:00,31.98,32.0,31.82,31.84,242681.0,31.3161,31.3356,31.1594,31.179,242681.0
2020-11-05 15:40:00,31.83,31.99,31.82,31.98,294260.0,31.1692,31.3259,31.1594,31.3161,294260.0
2020-11-05 15:50:00,31.98,32.13,31.95,31.96,784442.0,31.3161,31.4629,31.2867,31.2965,784442.0
2020-11-06 09:30:00,31.67,31.85,31.49,31.5,951177.0,31.0125,31.1888,30.8362,30.846,951177.0
2020-11-06 09:40:00,31.5,31.8,31.49,31.59,440865.0,30.846,31.1398,30.8362,30.9342,440865.0
2020-11-06 09:50:00,31.59,31.6,31.34,31.4,458968.0,30.9342,30.9439,30.6893,30.7481,458968.0
2020-11-06 10:00:00,31.4,31.55,31.32,31.38,576124.0,30.7481,30.895,30.6698,30.7285,576124.0
2020-11-06 10:10:00,31.37,31.4,31.28,31.36,352414.0,30.7187,30.7481,30.6306,30.7089,352414.0
2020-11-06 10:20:00,31.35,31.4,31.3,31.31,211035.0,30.6991,30.7481,30.6502,30.66,211035.0
2020-11-06 10:30:00,31.31,31.36,31.19,31.3,362845.0,30.66,30.7089,30.5425,30.6502,362845.0
2020-11-06 10:40:00,31.3,31.45,31.29,31.42,232742.0,30.6502,30.7971,30.6404,30.7677,232742.0
2020-11-06 10:50:00,31.42,31.47,31.25,31.3,275809.0,30.7677,30.8166,30.6012,30.6502,275809.0
2020-11-06 11:00:00,31.3,31.43,31.26,31.37,228921.0,30.6502,30.7775,30.611,30.7187,228921.0
2020-11-06 11:10:00,31.36,31.36,31.2,31.28,258386.0,30.7089,30.7089,30.5523,30.6306,258386.0
2020-11-06 11:20:00,31.27,31.32,31.19,31.3,203870.0,30.6208,30.6698,30.5425,30.6502,203870.0
2020-11-06 11:30:00,31.29,31.33,31.23,31.32,185796.0,30.6404,30.6796,30.5816,30.6698,185796.0
2020-11-06 11:40:00,31.32,31.4,31.3,31.4,183879.0,30.6698,30.7481,30.6502,30.7481,183879.0
2020-11-06 11:50:00,31.39,31.44,31.34,31.37,112044.0,30.7383,30.7873,30.6893,30.7187,112044.0
2020-11-06 12:00:00,31.37,31.4,31.3,31.32,111622.0,30.7187,30.7481,30.6502,30.6698,111622.0
2020-11-06 12:10:00,31.32,31.35,31.31,31.34,69240.0,30.6698,30.6991,30.66,30.6893,69240.0
2020-11-06 12:20:00,31.34,31.38,31.26,31.33,140357.0,30.6893,30.7285,30.611,30.6796,140357.0
2020-11-06 12:30:00,31.33,31.34,31.28,31.28,82804.0,30.6796,30.6893,30.6306,30.6306,82804.0
2020-11-06 12:40:00,31.29,31.34,31.28,31.32,60458.0,30.6404,30.6893,30.6306,30.6698,60458.0
2020-11-06 12:50:00,31.32,31.33,31.21,31.21,122816.0,30.6698,30.6796,30.562,30.562,122816.0
2020-11-06 13:00:00,31.21,31.25,31.21,31.21,92357.0,30.562,30.6012,30.562,30.562,92357.0
2020-11-06 13:10:00,31.21,31.3,31.2,31.3,205756.0,30.562,30.6502,30.5523,30.6502,205756.0
2020-11-06 13:20:00,31.29,31.3,31.23,31.26,94674.0,30.6404,30.6502,30.5816,30.611,94674.0
2020-11-06 13:30:00,31.26,31.29,31.23,31.27,131576.0,30.611,30.6404,30.5816,30.6208,131576.0
2020-11-06 13:40:00,31.27,31.32,31.26,31.32,96249.0,30.6208,30.6698,30.611,30.6698,96249.0
2020-11-06 13:50:00,31.32,31.33,31.25,31.3,114438.0,30.6698,30.6796,30.6012,30.6502,114438.0
2020-11-06 14:00:00,31.3,31.33,31.24,31.24,123949.0,30.6502,30.6796,30.5914,30.5914,123949.0
2020-11-06 14:10:00,31.24,31.26,31.2,31.26,116583.0,30.5914,30.611,30.5523,30.611,116583.0
2020-11-06 14:20:00,31.26,31.27,31.22,31.23,145049.0,30.611,30.6208,30.5718,30.5816,145049.0
2020-11-06 14:30:00,31.24,31.25,31.17,31.18,197356.0,30.5914,30.6012,30.5229,30.5327,197356.0
2020-11-06 14:40:00,31.18,31.18,31.12,31.14,153989.0,30.5327,30.5327,30.4739,30.4935,153989.0
2020-11-06 14:50:00,31.15,31.18,31.11,31.13,126769.0,30.5033,30.5327,30.4641,30.4837,126769.0
2020-11-06 15:00:00,31.13,31.14,31.04,31.07,184123.0,30.4837,30.4935,30.3956,30.425,184123.0
2020-11-06 15:10:00,31.06,31.09,31.03,31.07,138258.0,30.4152,30.4445,30.3858,30.425,138258.0
2020-11-06 15:20:00,31.06,31.21,31.05,31.21,213836.0,30.4152,30.562,30.4054,30.562,213836.0
2020-11-06 15:30:00,31.21,31.37,31.2,31.33,361689.0,30.562,30.7187,30.5523,30.6796,361689.0
2020-11-06 15:40:00,31.34,31.53,31.32,31.51,526255.0,30.6893,30.8754,30.6698,30.8558,526255.0
2020-11-06 15:50:00,31.51,31.57,31.41,31.43,1258821.0,30.8558,30.9146,30.7579,30.7775,1258821.0
2020-11-09 09:30:00,37.4,38.69,36.95,36.96,6711982.0,36.6235,37.8868,36.1829,36.1927,6711982.0
2020-11-09 09:40:00,36.98,37.03,35.51,35.73,4084004.0,36.2123,36.2612,34.7728,34.9882,4084004.0
2020-11-09 09:50:00,35.73,36.26,35.51,36.13,3021158.0,34.9882,35.5072,34.7728,35.3799,3021158.0
2020-11-09 10:00:00,36.13,36.26,35.78,35.89,1844874.0,35.3799,35.5072,35.0372,35.1449,1844874.0
2020-11-09 10:10:00,35.89,36.03,35.52,35.99,1717114.0,35.1449,35.282,34.7826,35.2428,1717114.0
2020-11-09 10:20:00,35.98,36.12,35.52,35.74,1427099.0,35.233,35.3701,34.7826,34.998,1427099.0
2020-11-09 10:30:00,35.74,36.01,35.27,35.3,1256725.0,34.998,35.2624,34.5378,34.5671,1256725.0
2020-11-09 10:40:00,35.3,35.44,35.06,35.24,1167362.0,34.5671,34.7042,34.3321,34.5084,1167362.0
2020-11-09 10:50:00,35.24,35.44,35.06,35.06,935158.0,34.5084,34.7042,34.3321,34.3321,935158.0
2020-11-09 11:00:00,35.06,35.22,34.68,34.88,1064345.0,34.3321,34.4888,33.96,34.1559,1064345.0
2020-11-09 11:10:00,34.89,35.2,34.75,35.17,959732.0,34.1656,34.4692,34.0285,34.4398,959732.0
2020-11-09 11:20:00,35.16,35.48,35.07,35.43,964144.0,34.43,34.7434,34.3419,34.6944,964144.0
2020-11-09 11:30:00,35.43,35.83,35.36,35.81,962474.0,34.6944,35.0861,34.6259,35.0665,962474.0
2020-11-09 11:40:00,35.8,36.0,35.77,35.94,984176.0,35.0568,35.2526,35.0274,35.1938,984176.0
2020-11-09 11:50:00,35.95,35.97,35.69,35.86,739711.0,35.2036,35.2232,34.949,35.1155,739711.0
2020-11-09 12:00:00,35.87,35.91,35.61,35.87,541580.0,35.1253,35.1645,34.8707,35.1253,541580.0
2020-11-09 12:10:00,35.87,35.9,35.71,35.77,690076.0,35.1253,35.1547,34.9686,35.0274,690076.0
2020-11-09 12:20:00,35.76,36.15,35.75,36.12,731165.0,35.0176,35.3995,35.0078,35.3701,731165.0
2020-11-09 12:30:00,36.12,36.25,36.06,36.23,670881.0,35.3701,35.4974,35.3114,35.4778,670881.0
2020-11-09 12:40:00,36.23,36.24,36.02,36.18,620569.0,35.4778,35.4876,35.2722,35.4289,620569.0
2020-11-09 12:50:00,36.18,36.23,36.02,36.16,750473.0,35.4289,35.4778,35.2722,35.4093,750473.0
2020-11-09 13:00:00,36.17,36.29,36.08,36.23,975530.0,35.4191,35.5366,35.3309,35.4778,975530.0
2020-11-09 13:10:00,36.23,36.43,36.06,36.4,859651.0,35.4778,35.6737,35.3114,35.6443,859651.0
2020-11-09 13:20:00,36.4,36.51,36.35,36.47,780883.0,35.6443,35.752,35.5953,35.7128,780883.0
2020-11-09 13:30:00,36.48,36.52,36.16,36.16,762637.0,35.7226,35.7618,35.4093,35.4093,762637.0
2020-11-09 13:40:00,36.15,36.49,36.12,36.36,719376.0,35.3995,35.7324,35.3701,35.6051,719376.0
2020-11-09 13:50:00,36.36,36.53,36.34,36.5,611914.0,35.6051,35.7716,35.5855,35.7422,611914.0
2020-11-09 14:00:00,36.51,36.94,36.5,36.93,878730.0,35.752,36.1731,35.7422,36.1633,878730.0
2020-11-09 14:10:00,36.93,37.05,36.76,36.81,1360856.0,36.1633,36.2808,35.9968,36.0458,1360856.0
2020-11-09 14:20:00,36.82,36.85,36.62,36.84,852309.0,36.0556,36.085,35.8597,36.0752,852309.0
2020-11-09 14:30:00,36.85,36.91,36.67,36.88,696699.0,36.085,36.1437,35.9087,36.1143,696699.0
2020-11-09 14:40:00,36.88,36.92,36.73,36.91,800879.0,36.1143,36.1535,35.9674,36.1437,800879.0
2020-11-09 14:50:00,36.91,37.08,36.82,36.89,747010.0,36.1437,36.3102,36.0556,36.1241,747010.0
2020-11-09 15:00:00,36.9,37.01,36.84,36.98,512068.0,36.1339,36.2416,36.0752,36.2123,512068.0
2020-11-09 15:10:00,36.99,37.06,36.93,36.97,727994.0,36.222,36.2906,36.1633,36.2025,727994.0
2020-11-09 15:20:00,36.96,36.98,36.79,36.79,723619.0,36.1927,36.2123,36.0262,36.0262,723619.0
2020-11-09 15:30:00,36.79,36.9,36.72,36.89,775483.0,36.0262,36.1339,35.9577,36.1241,775483.0
2020-11-09 15:40:00,36.88,36.9,36.72,36.84,674105.0,36.1143,36.1339,35.9577,36.0752,674105.0
2020-11-09 15:50:00,36.83,36.88,36.58,36.77,2096864.0,36.0654,36.1143,35.8206,36.0066,2096864.0
2020-11-10 09:30:00,36.3,36.48,35.9,36.06,2466922.0,35.5464,35.7226,35.1547,35.3114,2466922.0
2020-11-10 09:40:00,36.07,36.34,35.69,36.33,1577881.0,35.3211,35.5855,34.949,35.5757,1577881.0
2020-11-10 09:50:00,36.32,36.61,36.16,36.5,1308929.0,35.566,35.8499,35.4093,35.7422,1308929.0
2020-11-10 10:00:00,36.51,37.09,36.41,37.06,1544272.0,35.752,36.32,35.6541,36.2906,1544272.0
2020-11-10 10:10:00,37.06,37.17,36.57,36.65,1218829.0,36.2906,36.3983,35.8108,35.8891,1218829.0
2020-11-10 10:20:00,36.65,36.78,36.56,36.65,566437.0,35.8891,36.0164,35.801,35.8891,566437.0
2020-11-10 10:30:00,36.64,36.66,35.72,35.82,839562.0,35.8793,35.8989,34.9784,35.0763,839562.0
2020-11-10 10:40:00,35.82,36.05,35.77,36.02,628775.0,35.0763,35.3016,35.0274,35.2722,628775.0
2020-11-10 10:50:00,36.03,36.35,35.96,36.33,487480.0,35.282,35.5953,35.2134,35.5757,487480.0
2020-11-10 11:00:00,36.32,36.6,36.31,36.47,639548.0,35.566,35.8401,35.5562,35.7128,639548.0
2020-11-10 11:10:00,36.47,36.75,36.46,36.52,543476.0,35.7128,35.987,35.703,35.7618,543476.0
2020-11-10 11:20:00,36.52,36.69,36.38,36.65,613419.0,35.7618,35.9283,35.6247,35.8891,613419.0
2020-11-10 11:30:00,36.64,36.64,36.46,36.51,505359.0,35.8793,35.8793,35.703,35.752,505359.0
2020-11-10 11:40:00,36.52,36.85,36.45,36.67,652539.0,35.7618,36.085,35.6933,35.9087,652539.0
2020-11-10 11:50:00,36.66,36.88,36.66,36.83,441574.0,35.8989,36.1143,35.8989,36.0654,441574.0
2020-11-10 12:00:00,36.82,37.0,36.8,36.94,657738.0,36.0556,36.2318,36.036,36.1731,657738.0
2020-11-10 12:10:00,36.94,37.15,36.93,37.01,539472.0,36.1731,36.3787,36.1633,36.2416,539472.0
2020-11-10 12:20:00,37.0,37.1,36.94,37.06,409964.0,36.2318,36.3298,36.1731,36.2906,409964.0
2020-11-10 12:30:00,37.06,37.12,36.92,36.95,583579.0,36.2906,36.3493,36.1535,36.1829,583579.0
2020-11-10 12:40:00,36.94,37.03,36.81,36.87,382664.0,36.1731,36.2612,36.0458,36.1045,382664.0
2020-11-10 12:50:00,36.87,36.96,36.83,36.88,290181.0,36.1045,36.1927,36.0654,36.1143,290181.0
2020-11-10 13:00:00,36.89,36.89,36.64,36.71,317419.0,36.1241,36.1241,35.8793,35.9479,317419.0
2020-11-10 13:10:00,36.72,36.83,36.64,36.83,295850.0,35.9577,36.0654,35.8793,36.0654,295850.0
2020-11-10 13:20:00,36.84,36.85,36.53,36.63,340205.0,36.0752,36.085,35.7716,35.8695,340205.0
2020-11-10 13:30:00,36.63,36.79,36.51,36.77,332339.0,35.8695,36.0262,35.752,36.0066,332339.0
2020-11-10 13:40:00,36.78,36.85,36.69,36.83,385633.0,36.0164,36.085,35.9283,36.0654,385633.0
2020-11-10 13:50:00,36.83,36.95,36.78,36.9,316210.0,36.0654,36.1829,36.0164,36.1339,316210.0
2020-11-10 14:00:00,36.9,36.97,36.84,36.88,277370.0,36.1339,36.2025,36.0752,36.1143,277370.0
2020-11-10 14:10:00,36.89,36.91,36.79,36.9,229412.0,36.1241,36.1437,36.0262,36.1339,229412.0
2020-11-10 14:20:00,36.9,37.05,36.87,36.95,436178.0,36.1339,36.2808,36.1045,36.1829,436178.0
2020-11-10 14:30:00,36.95,37.1,36.95,37.01,331699.0,36.1829,36.3298,36.1829,36.2416,331699.0
2020-11-10 14:40:00,37.01,37.06,36.9,36.99,275647.0,36.2416,36.2906,36.1339,36.222,275647.0
2020-11-10 14:50:00,37.0,37.12,36.98,37.08,357482.0,36.2318,36.3493,36.2123,36.3102,357482.0
2020-11-10 15:00:00,37.07,37.14,36.92,36.95,349590.0,36.3004,36.3689,36.1535,36.1829,349590.0
2020-11-10 15:10:00,36.96,37.1,36.94,37.08,269136.0,36.1927,36.3298,36.1731,36.3102,269136.0
2020-11-10 15:20:00,37.08,37.15,37.05,37.09,329711.0,36.3102,36.3787,36.2808,36.32,329711.0
2020-11-10 15:30:00,37.09,37.11,36.97,36.97,362589.0,36.32,36.3396,36.2025,36.2025,362589.0
2020-11-10 15:40:00,36.97,37.05,36.91,37.02,556692.0,36.2025,36.2808,36.1437,36.2514,556692.0
2020-11-10 15:50:00,37.02,37.1,36.9,37.02,1152407.0,36.2514,36.3298,36.1339,36.2514,1152407.0
2020-11-11 09:30:00,36.66,36.79,36.03,36.09,1369317.0,35.8989,36.0262,35.282,35.3407,1369317.0
2020-11-11 09:40:00,36.08,36.18,35.7,36.08,1298216.0,35.3309,35.4289,34.9588,35.3309,1298216.0
2020-11-11 09:50:00,36.09,36.15,35.89,35.95,793917.0,35.3407,35.3995,35.1449,35.2036,793917.0
2020-11-11 10:00:00,35.95,36.0,35.72,35.95,531403.0,35.2036,35.2526,34.9784,35.2036,531403.0
2020-11-11 10:10:00,35.95,36.13,35.93,36.06,453512.0,35.2036,35.3799,35.1841,35.3114,453512.0
2020-11-11 10:20:00,36.06,36.16,35.9,35.94,478223.0,35.3114,35.4093,35.1547,35.1938,478223.0
2020-11-11 10:30:00,35.95,36.07,35.93,36.03,344151.0,35.2036,35.3211,35.1841,35.282,344151.0
2020-11-11 10:40:00,36.02,36.04,35.73,35.79,471180.0,35.2722,35.2918,34.9882,35.047,471180.0
2020-11-11 10:50:00,35.79,35.82,35.59,35.62,586045.0,35.047,35.0763,34.8511,34.8805,586045.0
2020-11-11 11:00:00,35.62,35.79,35.59,35.76,431205.0,34.8805,35.047,34.8511,35.0176,431205.0
2020-11-11 11:10:00,35.76,35.91,35.74,35.9,426726.0,35.0176,35.1645,34.998,35.1547,426726.0
2020-11-11 11:20:00,35.9,35.99,35.81,35.95,337595.0,35.1547,35.2428,35.0665,35.2036,337595.0
2020-11-11 11:30:00,35.95,36.05,35.87,35.91,463680.0,35.2036,35.3016,35.1253,35.1645,463680.0
2020-11-11 11:40:00,35.91,36.0,35.74,35.75,386350.0,35.1645,35.2526,34.998,35.0078,386350.0
2020-11-11 11:50:00,35.74,35.78,35.64,35.65,383807.0,34.998,35.0372,34.9001,34.9099,383807.0
2020-11-11 12:00:00,35.66,35.75,35.58,35.7,346020.0,34.9197,35.0078,34.8413,34.9588,346020.0
2020-11-11 12:10:00,35.69,35.7,35.58,35.64,331744.0,34.949,34.9588,34.8413,34.9001,331744.0
2020-11-11 12:20:00,35.64,35.67,35.55,35.57,211655.0,34.9001,34.9294,34.8119,34.8315,211655.0
2020-11-11 12:30:00,35.57,35.61,35.53,35.56,212446.0,34.8315,34.8707,34.7924,34.8217,212446.0
2020-11-11 12:40:00,35.56,35.76,35.53,35.7,257650.0,34.8217,35.0176,34.7924,34.9588,257650.0
2020-11-11 12:50:00,35.71,35.83,35.71,35.78,319857.0,34.9686,35.0861,34.9686,35.0372,319857.0
2020-11-11 13:00:00,35.78,35.82,35.72,35.75,195537.0,35.0372,35.0763,34.9784,35.0078,195537.0
2020-11-11 13:10:00,35.74,35.74,35.59,35.64,279058.0,34.998,34.998,34.8511,34.9001,279058.0
2020-11-11 13:20:00,35.65,35.71,35.56,35.62,261500.0,34.9099,34.9686,34.8217,34.8805,261500.0
2020-11-11 13:30:00,35.61,35.63,35.55,35.59,209383.0,34.8707,34.8903,34.8119,34.8511,209383.0
2020-11-11 13:40:00,35.59,35.63,35.52,35.56,322772.0,34.8511,34.8903,34.7826,34.8217,322772.0
2020-11-11 13:50:00,35.55,35.56,35.42,35.43,355969.0,34.8119,34.8217,34.6846,34.6944,355969.0
2020-11-11 14:00:00,35.44,35.53,35.35,35.38,353270.0,34.7042,34.7924,34.6161,34.6455,353270.0
2020-11-11 14:10:00,35.39,35.44,35.24,35.24,384352.0,34.6553,34.7042,34.5084,34.5084,384352.0
2020-11-11 14:20:00,35.24,35.27,35.07,35.08,484102.0,34.5084,34.5378,34.3419,34.3517,484102.0
2020-11-11 14:30:00,35.09,35.14,35.04,35.06,366611.0,34.3615,34.4105,34.3125,34.3321,366611.0
2020-11-11 14:40:00,35.06,35.08,34.83,34.83,646740.0,34.3321,34.3517,34.1069,34.1069,646740.0
2020-11-11 14:50:00,34.84,34.95,34.73,34.9,809967.0,34.1167,34.2244,34.009,34.1754,809967.0
2020-11-11 15:00:00,34.9,34.9,34.75,34.78,358456.0,34.1754,34.1754,34.0285,34.0579,358456.0
2020-11-11 15:10:00,34.78,34.86,34.74,34.86,416859.0,34.0579,34.1363,34.0188,34.1363,416859.0
2020-11-11 15:20:00,34.86,34.97,34.78,34.86,581162.0,34.1363,34.244,34.0579,34.1363,581162.0
2020-11-11 15:30:00,34.86,34.99,34.81,34.97,578801.0,34.1363,34.2636,34.0873,34.244,578801.0
2020-11-11 15:40:00,34.97,35.11,34.95,35.09,492699.0,34.244,34.3811,34.2244,34.3615,492699.0
2020-11-11 15:50:00,35.09,35.12,34.96,35.03,1052913.0,34.3615,34.3909,34.2342,34.3027,1052913.0
2020-11-12 09:30:00,34.09,34.74,34.02,34.52,1568912.0,33.3823,34.0188,33.3137,33.8033,1568912.0
2020-11-12 09:40:00,34.52,35.02,34.51,34.75,923583.0,33.8033,34.2929,33.7935,34.0285,923583.0
2020-11-12 09:50:00,34.75,34.93,34.62,34.76,524721.0,34.0285,34.2048,33.9012,34.0383,524721.0
2020-11-12 10:00:00,34.77,34.77,34.51,34.7,471965.0,34.0481,34.0481,33.7935,33.9796,471965.0
2020-11-12 10:10:00,34.7,34.89,34.62,34.87,343589.0,33.9796,34.1656,33.9012,34.1461,343589.0
2020-11-12 10:20:00,34.88,34.92,34.58,34.63,461548.0,34.1559,34.195,33.8621,33.911,461548.0
2020-11-12 10:30:00,34.63,34.72,34.56,34.61,269483.0,33.911,33.9992,33.8425,33.8915,269483.0
2020-11-12 10:40:00,34.6,34.87,34.59,34.87,279552.0,33.8817,34.1461,33.8719,34.1461,279552.0
2020-11-12 10:50:00,34.86,35.03,34.81,35.0,271248.0,34.1363,34.3027,34.0873,34.2734,271248.0
2020-11-12 11:00:00,35.0,35.15,34.8,35.15,324996.0,34.2734,34.4202,34.0775,34.4202,324996.0
2020-11-12 11:10:00,35.14,35.16,34.94,35.01,277319.0,34.4105,34.43,34.2146,34.2832,277319.0
2020-11-12 11:20:00,35.01,35.13,34.99,35.11,256742.0,34.2832,34.4007,34.2636,34.3811,256742.0
2020-11-12 11:30:00,35.12,35.36,35.12,35.32,579454.0,34.3909,34.6259,34.3909,34.5867,579454.0
2020-11-12 11:40:00,35.32,35.48,35.24,35.46,345959.0,34.5867,34.7434,34.5084,34.7238,345959.0
2020-11-12 11:50:00,35.46,35.55,35.39,35.43,350993.0,34.7238,34.8119,34.6553,34.6944,350993.0
2020-11-12 12:00:00,35.43,35.45,35.21,35.23,307829.0,34.6944,34.714,34.479,34.4986,307829.0
2020-11-12 12:10:00,35.23,35.3,35.16,35.19,199649.0,34.4986,34.5671,34.43,34.4594,199649.0
2020-11-12 12:20:00,35.2,35.28,34.92,34.92,393829.0,34.4692,34.5475,34.195,34.195,393829.0
2020-11-12 12:30:00,34.93,35.08,34.91,35.01,277444.0,34.2048,34.3517,34.1852,34.2832,277444.0
2020-11-12 12:40:00,35.01,35.02,34.88,34.91,254935.0,34.2832,34.2929,34.1559,34.1852,254935.0
2020-11-12 12:50:00,34.92,34.94,34.81,34.93,316543.0,34.195,34.2146,34.0873,34.2048,316543.0
2020-11-12 13:00:00,34.93,35.03,34.79,34.82,252281.0,34.2048,34.3027,34.0677,34.0971,252281.0
2020-11-12 13:10:00,34.81,34.85,34.64,34.68,268076.0,34.0873,34.1265,33.9208,33.96,268076.0
2020-11-12 13:20:00,34.69,34.79,34.58,34.59,231310.0,33.9698,34.0677,33.8621,33.8719,231310.0
2020-11-12 13:30:00,34.58,34.75,34.57,34.71,236217.0,33.8621,34.0285,33.8523,33.9894,236217.0
2020-11-12 13:40:00,34.72,34.76,34.64,34.69,139460.0,33.9992,34.0383,33.9208,33.9698,139460.0
2020-11-12 13:50:00,34.69,34.75,34.65,34.75,187901.0,33.9698,34.0285,33.9306,34.0285,187901.0
2020-11-12 14:00:00,34.73,34.8,34.62,34.62,342804.0,34.009,34.0775,33.9012,33.9012,342804.0
2020-11-12 14:10:00,34.63,34.65,34.35,34.36,331975.0,33.911,33.9306,33.6369,33.6466,331975.0
2020-11-12 14:20:00,34.36,34.4,34.08,34.19,568737.0,33.6466,33.6858,33.3725,33.4802,568737.0
2020-11-12 14:30:00,34.19,34.29,34.14,34.25,602973.0,33.4802,33.5781,33.4312,33.5389,602973.0
2020-11-12 14:40:00,34.26,34.3,34.02,34.19,751079.0,33.5487,33.5879,33.3137,33.4802,751079.0
2020-11-12 14:50:00,34.19,34.2,34.03,34.13,721075.0,33.4802,33.49,33.3235,33.4214,721075.0
2020-11-12 15:00:00,34.13,34.16,34.02,34.06,563119.0,33.4214,33.4508,33.3137,33.3529,563119.0
2020-11-12 15:10:00,34.07,34.3,34.02,34.28,688885.0,33.3627,33.5879,33.3137,33.5683,688885.0
2020-11-12 15:20:00,34.29,34.31,34.13,34.21,584199.0,33.5781,33.5977,33.4214,33.4998,584199.0
2020-11-12 15:30:00,34.2,34.27,34.1,34.22,502414.0,33.49,33.5585,33.392,33.5096,502414.0
2020-11-12 15:40:00,34.22,34.28,34.14,34.26,826146.0,33.5096,33.5683,33.4312,33.5487,826146.0
2020-11-12 15:50:00,34.26,34.39,34.21,34.38,1419151.0,33.5487,33.676,33.4998,33.6662,1419151.0
2020-11-13 09:30:00,34.95,35.28,34.85,35.27,1271700.0,34.2244,34.5475,34.1265,34.5378,1271700.0
2020-11-13 09:40:00,35.27,35.42,35.16,35.39,907158.0,34.5378,34.6846,34.43,34.6553,907158.0
2020-11-13 09:50:00,35.39,35.62,35.28,35.62,828524.0,34.6553,34.8805,34.5475,34.8805,828524.0
2020-11-13 10:00:00,35.61,35.86,35.58,35.82,963128.0,34.8707,35.1155,34.8413,35.0763,963128.0
2020-11-13 10:10:00,35.82,35.98,35.55,35.63,1075926.0,35.0763,35.233,34.8119,34.8903,1075926.0
2020-11-13 10:20:00,35.63,35.88,35.55,35.87,391204.0,34.8903,35.1351,34.8119,35.1253,391204.0
2020-11-13 10:30:00,35.87,35.98,35.76,35.81,518584.0,35.1253,35.233,35.0176,35.0665,518584.0
2020-11-13 10:40:00,35.81,36.01,35.78,35.91,691409.0,35.0665,35.2624,35.0372,35.1645,691409.0
2020-11-13 10:50:00,35.91,36.01,35.86,35.9,389199.0,35.1645,35.2624,35.1155,35.1547,389199.0
2020-11-13 11:00:00,35.9,36.03,35.88,36.01,448949.0,35.1547,35.282,35.1351,35.2624,448949.0
2020-11-13 11:10:00,36.0,36.33,35.98,36.3,708289.0,35.2526,35.5757,35.233,35.5464,708289.0
2020-11-13 11:20:00,36.3,36.46,36.23,36.33,805395.0,35.5464,35.703,35.4778,35.5757,805395.0
2020-11-13 11:30:00,36.33,36.4,36.18,36.4,558738.0,35.5757,35.6443,35.4289,35.6443,558738.0
2020-11-13 11:40:00,36.4,36.52,36.28,36.29,651766.0,35.6443,35.7618,35.5268,35.5366,651766.0
2020-11-13 11:50:00,36.29,36.41,36.28,36.29,254905.0,35.5366,35.6541,35.5268,35.5366,254905.0
2020-11-13 12:00:00,36.29,36.36,36.24,36.33,291163.0,35.5366,35.6051,35.4876,35.5757,291163.0
2020-11-13 12:10:00,36.32,36.32,36.11,36.13,368585.0,35.566,35.566,35.3603,35.3799,368585.0
2020-11-13 12:20:00,36.14,36.23,36.08,36.2,237143.0,35.3897,35.4778,35.3309,35.4484,237143.0
2020-11-13 12:30:00,36.2,36.28,36.19,36.24,193290.0,35.4484,35.5268,35.4387,35.4876,193290.0
2020-11-13 12:40:00,36.25,36.35,36.22,36.35,263362.0,35.4974,35.5953,35.468,35.5953,263362.0
2020-11-13 12:50:00,36.35,36.47,36.34,36.45,335982.0,35.5953,35.7128,35.5855,35.6933,335982.0
2020-11-13 13:00:00,36.45,36.47,36.37,36.45,255728.0,35.6933,35.7128,35.6149,35.6933,255728.0
2020-11-13 13:10:00,36.46,36.49,36.35,36.41,299497.0,35.703,35.7324,35.5953,35.6541,299497.0
2020-11-13 13:20:00,36.41,36.43,36.32,36.39,249729.0,35.6541,35.6737,35.566,35.6345,249729.0
2020-11-13 13:30:00,36.39,36.45,36.33,36.45,240721.0,35.6345,35.6933,35.5757,35.6933,240721.0
2020-11-13 13:40:00,36.45,36.45,36.37,36.41,166600.0,35.6933,35.6933,35.6149,35.6541,166600.0
2020-11-13 13:50:00,36.4,36.43,36.34,36.37,155872.0,35.6443,35.6737,35.5855,35.6149,155872.0
2020-11-13 14:00:00,36.37,36.44,36.23,36.28,322861.0,35.6149,35.6835,35.4778,35.5268,322861.0
2020-11-13 14:10:00,36.29,36.35,36.25,36.29,325859.0,35.5366,35.5953,35.4974,35.5366,325859.0
2020-11-13 14:20:00,36.29,36.33,36.2,36.27,315672.0,35.5366,35.5757,35.4484,35.517,315672.0
2020-11-13 14:30:00,36.28,36.38,36.27,36.37,236732.0,35.5268,35.6247,35.517,35.6149,236732.0
2020-11-13 14:40:00,36.37,36.44,36.3,36.33,312575.0,35.6149,35.6835,35.5464,35.5757,312575.0
2020-11-13 14:50:00,36.33,36.55,36.32,36.51,456351.0,35.5757,35.7912,35.566,35.752,456351.0
2020-11-13 15:00:00,36.5,36.55,36.45,36.48,267462.0,35.7422,35.7912,35.6933,35.7226,267462.0
2020-11-13 15:10:00,36.48,36.56,36.46,36.52,310427.0,35.7226,35.801,35.703,35.7618,310427.0
2020-11-13 15:20:00,36.52,36.55,36.44,36.55,315220.0,35.7618,35.7912,35.6835,35.7912,315220.0
2020-11-13 15:30:00,36.54,36.62,36.53,36.59,438783.0,35.7814,35.8597,35.7716,35.8303,438783.0
2020-11-13 15:40:00,36.59,36.68,36.5,36.52,602210.0,35.8303,35.9185,35.7422,35.7618,602210.0
2020-11-13 15:50:00,36.52,36.62,36.46,36.46,979378.0,35.7618,35.8597,35.703,35.703,979378.0
2020-11-16 09:30:00,38.43,38.65,37.48,37.54,2752253.0,37.6321,37.8476,36.7019,36.7606,2752253.0
2020-11-16 09:40:00,37.54,37.84,37.24,37.61,1810597.0,36.7606,37.0544,36.4669,36.8292,1810597.0
2020-11-16 09:50:00,37.61,37.8,37.33,37.5,1371367.0,36.8292,37.0152,36.555,36.7215,1371367.0
2020-11-16 10:00:00,37.5,37.69,37.43,37.57,936234.0,36.7215,36.9075,36.6529,36.79,936234.0
2020-11-16 10:10:00,37.57,37.91,37.45,37.82,768738.0,36.79,37.1229,36.6725,37.0348,768738.0
2020-11-16 10:20:00,37.82,38.2,37.82,38.18,717032.0,37.0348,37.4069,37.0348,37.3873,717032.0
2020-11-16 10:30:00,38.2,38.35,38.07,38.35,691820.0,37.4069,37.5538,37.2796,37.5538,691820.0
2020-11-16 10:40:00,38.35,38.46,38.12,38.18,677769.0,37.5538,37.6615,37.3286,37.3873,677769.0
2020-11-16 10:50:00,38.18,38.19,37.88,38.05,653279.0,37.3873,37.3971,37.0936,37.26,653279.0
2020-11-16 11:00:00,38.05,38.1,37.82,37.87,382379.0,37.26,37.309,37.0348,37.0838,382379.0
2020-11-16 11:10:00,37.87,38.02,37.83,38.02,432139.0,37.0838,37.2307,37.0446,37.2307,432139.0
2020-11-16 11:20:00,38.02,38.23,37.99,38.14,386368.0,37.2307,37.4363,37.2013,37.3482,386368.0
2020-11-16 11:30:00,38.13,38.13,37.91,37.91,394279.0,37.3384,37.3384,37.1229,37.1229,394279.0
2020-11-16 11:40:00,37.91,38.11,37.9,38.03,301524.0,37.1229,37.3188,37.1132,37.2405,301524.0
2020-11-16 11:50:00,38.03,38.23,38.0,38.15,389545.0,37.2405,37.4363,37.2111,37.358,389545.0
2020-11-16 12:00:00,38.15,38.2,38.1,38.12,269343.0,37.358,37.4069,37.309,37.3286,269343.0
2020-11-16 12:10:00,38.12,38.18,38.06,38.09,242871.0,37.3286,37.3873,37.2698,37.2992,242871.0
2020-11-16 12:20:00,38.09,38.11,37.96,38.01,248392.0,37.2992,37.3188,37.1719,37.2209,248392.0
2020-11-16 12:30:00,38.01,38.02,37.87,37.89,222035.0,37.2209,37.2307,37.0838,37.1034,222035.0
2020-11-16 12:40:00,37.89,37.9,37.8,37.87,238591.0,37.1034,37.1132,37.0152,37.0838,238591.0
2020-11-16 12:50:00,37.87,38.04,37.81,37.93,300780.0,37.0838,37.2502,37.025,37.1425,300780.0
2020-11-16 13:00:00,37.93,37.99,37.89,37.96,180709.0,37.1425,37.2013,37.1034,37.1719,180709.0
2020-11-16 13:10:00,37.96,37.97,37.8,37.81,190209.0,37.1719,37.1817,37.0152,37.025,190209.0
2020-11-16 13:20:00,37.82,37.83,37.58,37.59,401170.0,37.0348,37.0446,36.7998,36.8096,401170.0
2020-11-16 13:30:00,37.59,37.66,37.53,37.59,214633.0,36.8096,36.8781,36.7508,36.8096,214633.0
2020-11-16 13:40:00,37.59,37.6,37.32,37.33,449158.0,36.8096,36.8194,36.5452,36.555,449158.0
2020-11-16 13:50:00,37.33,37.56,37.32,37.5,327933.0,36.555,36.7802,36.5452,36.7215,327933.0
2020-11-16 14:00:00,37.5,37.67,37.49,37.64,289207.0,36.7215,36.8879,36.7117,36.8586,289207.0
2020-11-16 14:10:00,37.64,37.64,37.53,37.63,239472.0,36.8586,36.8586,36.7508,36.8488,239472.0
2020-11-16 14:20:00,37.63,37.75,37.58,37.73,318094.0,36.8488,36.9663,36.7998,36.9467,318094.0
2020-11-16 14:30:00,37.74,37.79,37.67,37.78,259213.0,36.9565,37.0054,36.8879,36.9956,259213.0
2020-11-16 14:40:00,37.78,37.85,37.72,37.73,251714.0,36.9956,37.0642,36.9369,36.9467,251714.0
2020-11-16 14:50:00,37.73,37.82,37.72,37.8,234430.0,36.9467,37.0348,36.9369,37.0152,234430.0
2020-11-16 15:00:00,37.79,37.8,37.64,37.72,269741.0,37.0054,37.0152,36.8586,36.9369,269741.0
2020-11-16 15:10:00,37.72,37.87,37.72,37.85,320324.0,36.9369,37.0838,36.9369,37.0642,320324.0
2020-11-16 15:20:00,37.86,37.96,37.79,37.9,408631.0,37.074,37.1719,37.0054,37.1132,408631.0
2020-11-16 15:30:00,37.91,37.99,37.9,37.98,408545.0,37.1229,37.2013,37.1132,37.1915,408545.0
2020-11-16 15:40:00,37.98,38.05,37.91,37.98,528455.0,37.1915,37.26,37.1229,37.1915,528455.0
2020-11-16 15:50:00,37.98,38.01,37.89,38.01,761898.0,37.1915,37.2209,37.1034,37.2209,761898.0
2020-11-17 09:30:00,37.4,37.48,36.78,36.98,1531084.0,36.6235,36.7019,36.0164,36.2123,1531084.0
2020-11-17 09:40:00,36.98,36.99,36.66,36.87,1099194.0,36.2123,36.222,35.8989,36.1045,1099194.0
2020-11-17 09:50:00,36.87,36.92,36.69,36.8,502380.0,36.1045,36.1535,35.9283,36.036,502380.0
2020-11-17 10:00:00,36.81,37.01,36.7,36.95,488039.0,36.0458,36.2416,35.9381,36.1829,488039.0
2020-11-17 10:10:00,36.95,37.22,36.88,37.18,565935.0,36.1829,36.4473,36.1143,36.4081,565935.0
2020-11-17 10:20:00,37.19,37.43,37.09,37.37,488216.0,36.4179,36.6529,36.32,36.5942,488216.0
2020-11-17 10:30:00,37.38,37.4,37.24,37.33,286954.0,36.6039,36.6235,36.4669,36.555,286954.0
2020-11-17 10:40:00,37.34,37.54,37.32,37.5,315522.0,36.5648,36.7606,36.5452,36.7215,315522.0
2020-11-17 10:50:00,37.5,37.65,37.46,37.55,337734.0,36.7215,36.8683,36.6823,36.7704,337734.0
2020-11-17 11:00:00,37.55,37.56,37.45,37.49,214552.0,36.7704,36.7802,36.6725,36.7117,214552.0
2020-11-17 11:10:00,37.5,37.64,37.47,37.62,286393.0,36.7215,36.8586,36.6921,36.839,286393.0
2020-11-17 11:20:00,37.62,37.72,37.47,37.56,455938.0,36.839,36.9369,36.6921,36.7802,455938.0
2020-11-17 11:30:00,37.57,37.87,37.56,37.85,458448.0,36.79,37.0838,36.7802,37.0642,458448.0
2020-11-17 11:40:00,37.85,37.89,37.73,37.87,376237.0,37.0642,37.1034,36.9467,37.0838,376237.0
2020-11-17 11:50:00,37.88,37.88,37.58,37.59,283297.0,37.0936,37.0936,36.7998,36.8096,283297.0
2020-11-17 12:00:00,37.59,37.6,37.4,37.43,458456.0,36.8096,36.8194,36.6235,36.6529,458456.0
2020-11-17 12:10:00,37.43,37.73,37.37,37.65,501715.0,36.6529,36.9467,36.5942,36.8683,501715.0
2020-11-17 12:20:00,37.65,37.82,37.62,37.8,279796.0,36.8683,37.0348,36.839,37.0152,279796.0
2020-11-17 12:30:00,37.8,38.05,37.79,38.03,432936.0,37.0152,37.26,37.0054,37.2405,432936.0
2020-11-17 12:40:00,38.02,38.05,37.78,37.83,349760.0,37.2307,37.26,36.9956,37.0446,349760.0
2020-11-17 12:50:00,37.83,37.89,37.66,37.74,316348.0,37.0446,37.1034,36.8781,36.9565,316348.0
2020-11-17 13:00:00,37.76,37.79,37.65,37.75,241854.0,36.9761,37.0054,36.8683,36.9663,241854.0
2020-11-17 13:10:00,37.76,37.81,37.71,37.73,244845.0,36.9761,37.025,36.9271,36.9467,244845.0
2020-11-17 13:20:00,37.73,37.73,37.55,37.64,270356.0,36.9467,36.9467,36.7704,36.8586,270356.0
2020-11-17 13:30:00,37.64,37.83,37.6,37.8,248042.0,36.8586,37.0446,36.8194,37.0152,248042.0
2020-11-17 13:40:00,37.81,37.87,37.76,37.77,163937.0,37.025,37.0838,36.9761,36.9859,163937.0
2020-11-17 13:50:00,37.77,37.78,37.58,37.69,206474.0,36.9859,36.9956,36.7998,36.9075,206474.0
2020-11-17 14:00:00,37.69,37.77,37.66,37.75,150730.0,36.9075,36.9859,36.8781,36.9663,150730.0
2020-11-17 14:10:00,37.75,37.85,37.74,37.8,183085.0,36.9663,37.0642,36.9565,37.0152,183085.0
2020-11-17 14:20:00,37.81,37.82,37.66,37.74,248388.0,37.025,37.0348,36.8781,36.9565,248388.0
2020-11-17 14:30:00,37.74,37.79,37.68,37.7,142432.0,36.9565,37.0054,36.8977,36.9173,142432.0
2020-11-17 14:40:00,37.7,37.76,37.67,37.73,131266.0,36.9173,36.9761,36.8879,36.9467,131266.0
2020-11-17 14:50:00,37.73,37.81,37.68,37.76,199126.0,36.9467,37.025,36.8977,36.9761,199126.0
2020-11-17 15:00:00,37.75,37.76,37.55,37.56,200145.0,36.9663,36.9761,36.7704,36.7802,200145.0
2020-11-17 15:10:00,37.56,37.56,37.43,37.48,248219.0,36.7802,36.7802,36.6529,36.7019,248219.0
2020-11-17 15:20:00,37.47,37.51,37.38,37.5,271637.0,36.6921,36.7312,36.6039,36.7215,271637.0
2020-11-17 15:30:00,37.49,37.62,37.49,37.58,247367.0,36.7117,36.839,36.7117,36.7998,247367.0
2020-11-17 15:40:00,37.57,37.67,37.5,37.66,289831.0,36.79,36.8879,36.7215,36.8781,289831.0
2020-11-17 15:50:00,37.65,37.74,37.56,37.61,604289.0,36.8683,36.9565,36.7802,36.8292,604289.0
2020-11-18 09:30:00,38.09,38.66,38.04,38.61,1771443.0,37.2992,37.8574,37.2502,37.8084,1771443.0
2020-11-18 09:40:00,38.61,39.12,38.61,38.83,1591876.0,37.8084,38.3078,37.8084,38.0238,1591876.0
2020-11-18 09:50:00,38.82,38.9,38.64,38.77,699120.0,38.0141,38.0924,37.8378,37.9651,699120.0
2020-11-18 10:00:00,38.77,39.08,38.76,38.82,968089.0,37.9651,38.2687,37.9553,38.0141,968089.0
2020-11-18 10:10:00,38.82,39.06,38.75,38.76,693732.0,38.0141,38.2491,37.9455,37.9553,693732.0
2020-11-18 10:20:00,38.76,39.0,38.72,38.94,542006.0,37.9553,38.1903,37.9161,38.1316,542006.0
2020-11-18 10:30:00,38.94,38.98,38.71,38.8,476592.0,38.1316,38.1707,37.9063,37.9945,476592.0
2020-11-18 10:40:00,38.79,38.84,38.67,38.74,389370.0,37.9847,38.0336,37.8672,37.9357,389370.0
2020-11-18 10:50:00,38.73,38.78,38.66,38.72,291158.0,37.9259,37.9749,37.8574,37.9161,291158.0
2020-11-18 11:00:00,38.72,38.8,38.61,38.79,326240.0,37.9161,37.9945,37.8084,37.9847,326240.0
2020-11-18 11:10:00,38.79,38.98,38.77,38.94,404465.0,37.9847,38.1707,37.9651,38.1316,404465.0
2020-11-18 11:20:00,38.94,38.96,38.8,38.96,289396.0,38.1316,38.1511,37.9945,38.1511,289396.0
2020-11-18 11:30:00,38.96,39.19,38.94,39.06,611877.0,38.1511,38.3764,38.1316,38.2491,611877.0
2020-11-18 11:40:00,39.06,39.27,39.05,39.13,505590.0,38.2491,38.4547,38.2393,38.3176,505590.0
2020-11-18 11:50:00,39.12,39.29,39.08,39.25,417701.0,38.3078,38.4743,38.2687,38.4351,417701.0
2020-11-18 12:00:00,39.26,39.3,39.15,39.16,293028.0,38.4449,38.4841,38.3372,38.347,293028.0
2020-11-18 12:10:00,39.15,39.16,38.89,38.93,256822.0,38.3372,38.347,38.0826,38.1218,256822.0
2020-11-18 12:20:00,38.92,38.98,38.79,38.81,233297.0,38.112,38.1707,37.9847,38.0043,233297.0
2020-11-18 12:30:00,38.81,38.83,38.73,38.76,339809.0,38.0043,38.0238,37.9259,37.9553,339809.0
2020-11-18 12:40:00,38.77,38.96,38.76,38.94,279522.0,37.9651,38.1511,37.9553,38.1316,279522.0
2020-11-18 12:50:00,38.94,38.98,38.85,38.86,177107.0,38.1316,38.1707,38.0434,38.0532,177107.0
2020-11-18 13:00:00,38.87,39.0,38.82,38.98,158480.0,38.063,38.1903,38.0141,38.1707,158480.0
2020-11-18 13:10:00,38.98,39.02,38.91,38.94,140959.0,38.1707,38.2099,38.1022,38.1316,140959.0
2020-11-18 13:20:00,38.94,39.0,38.87,38.87,154083.0,38.1316,38.1903,38.063,38.063,154083.0
2020-11-18 13:30:00,38.87,38.94,38.81,38.91,198984.0,38.063,38.1316,38.0043,38.1022,198984.0
2020-11-18 13:40:00,38.92,38.93,38.71,38.74,300924.0,38.112,38.1218,37.9063,37.9357,300924.0
2020-11-18 13:50:00,38.73,38.75,38.51,38.61,340230.0,37.9259,37.9455,37.7105,37.8084,340230.0
2020-11-18 14:00:00,38.61,38.73,38.59,38.7,179074.0,37.8084,37.9259,37.7888,37.8965,179074.0
2020-11-18 14:10:00,38.7,38.71,38.34,38.35,411430.0,37.8965,37.9063,37.544,37.5538,411430.0
2020-11-18 14:20:00,38.36,38.42,38.13,38.25,574275.0,37.5636,37.6224,37.3384,37.4559,574275.0
2020-11-18 14:30:00,38.25,38.39,38.18,38.37,283731.0,37.4559,37.593,37.3873,37.5734,283731.0
2020-11-18 14:40:00,38.37,38.58,38.37,38.51,390826.0,37.5734,37.779,37.5734,37.7105,390826.0
2020-11-18 14:50:00,38.51,38.65,38.48,38.5,309229.0,37.7105,37.8476,37.6811,37.7007,309229.0
2020-11-18 15:00:00,38.5,38.51,38.27,38.51,440075.0,37.7007,37.7105,37.4755,37.7105,440075.0
2020-11-18 15:10:00,38.51,38.6,38.38,38.41,398158.0,37.7105,37.7986,37.5832,37.6126,398158.0
2020-11-18 15:20:00,38.41,38.48,38.25,38.26,293931.0,37.6126,37.6811,37.4559,37.4657,293931.0
2020-11-18 15:30:00,38.26,38.32,38.1,38.16,524721.0,37.4657,37.5244,37.309,37.3678,524721.0
2020-11-18 15:40:00,38.16,38.19,38.05,38.09,482652.0,37.3678,37.3971,37.26,37.2992,482652.0
2020-11-18 15:50:00,38.09,38.19,37.89,37.9,1058879.0,37.2992,37.3971,37.1034,37.1132,1058879.0
2020-11-19 09:30:00,37.59,38.1,37.53,37.84,1469734.0,36.8096,37.309,36.7508,37.0544,1469734.0
2020-11-19 09:40:00,37.84,37.99,37.65,37.93,1071990.0,37.0544,37.2013,36.8683,37.1425,1071990.0
2020-11-19 09:50:00,37.93,38.13,37.66,37.7,969510.0,37.1425,37.3384,36.8781,36.9173,969510.0
2020-11-19 10:00:00,37.7,37.95,37.69,37.83,447804.0,36.9173,37.1621,36.9075,37.0446,447804.0
2020-11-19 10:10:00,37.81,37.96,37.72,37.76,386587.0,37.025,37.1719,36.9369,36.9761,386587.0
2020-11-19 10:20:00,37.75,37.88,37.57,37.63,334056.0,36.9663,37.0936,36.79,36.8488,334056.0
2020-11-19 10:30:00,37.62,37.68,37.52,37.66,339675.0,36.839,36.8977,36.741,36.8781,339675.0
2020-11-19 10:40:00,37.66,37.85,37.65,37.79,340170.0,36.8781,37.0642,36.8683,37.0054,340170.0
2020-11-19 10:50:00,37.78,37.83,37.51,37.52,315152.0,36.9956,37.0446,36.7312,36.741,315152.0
2020-11-19 11:00:00,37.52,37.66,37.48,37.65,344543.0,36.741,36.8781,36.7019,36.8683,344543.0
2020-11-19 11:10:00,37.65,37.69,37.56,37.68,184726.0,36.8683,36.9075,36.7802,36.8977,184726.0
2020-11-19 11:20:00,37.68,37.78,37.63,37.7,193936.0,36.8977,36.9956,36.8488,36.9173,193936.0
2020-11-19 11:30:00,37.71,37.75,37.56,37.63,185786.0,36.9271,36.9663,36.7802,36.8488,185786.0
2020-11-19 11:40:00,37.62,37.78,37.59,37.73,266947.0,36.839,36.9956,36.8096,36.9467,266947.0
2020-11-19 11:50:00,37.72,37.76,37.61,37.65,130061.0,36.9369,36.9761,36.8292,36.8683,130061.0
2020-11-19 12:00:00,37.65,37.69,37.56,37.67,150483.0,36.8683,36.9075,36.7802,36.8879,150483.0
2020-11-19 12:10:00,37.68,37.77,37.63,37.64,158440.0,36.8977,36.9859,36.8488,36.8586,158440.0
2020-11-19 12:20:00,37.66,37.72,37.64,37.69,112437.0,36.8781,36.9369,36.8586,36.9075,112437.0
2020-11-19 12:30:00,37.68,37.87,37.66,37.87,144109.0,36.8977,37.0838,36.8781,37.0838,144109.0
2020-11-19 12:40:00,37.86,37.9,37.72,37.77,221714.0,37.074,37.1132,36.9369,36.9859,221714.0
2020-11-19 12:50:00,37.77,37.9,37.72,37.89,128569.0,36.9859,37.1132,36.9369,37.1034,128569.0
2020-11-19 13:00:00,37.9,37.92,37.83,37.86,209970.0,37.1132,37.1327,37.0446,37.074,209970.0
2020-11-19 13:10:00,37.86,37.91,37.82,37.84,171248.0,37.074,37.1229,37.0348,37.0544,171248.0
2020-11-19 13:20:00,37.85,37.97,37.82,37.86,193777.0,37.0642,37.1817,37.0348,37.074,193777.0
2020-11-19 13:30:00,37.85,37.88,37.74,37.77,185945.0,37.0642,37.0936,36.9565,36.9859,185945.0
2020-11-19 13:40:00,37.78,37.8,37.73,37.77,142119.0,36.9956,37.0152,36.9467,36.9859,142119.0
2020-11-19 13:50:00,37.77,37.78,37.61,37.64,181683.0,36.9859,36.9956,36.8292,36.8586,181683.0
2020-11-19 14:00:00,37.64,37.71,37.6,37.66,164437.0,36.8586,36.9271,36.8194,36.8781,164437.0
2020-11-19 14:10:00,37.66,37.68,37.6,37.63,153005.0,36.8781,36.8977,36.8194,36.8488,153005.0
2020-11-19 14:20:00,37.64,37.67,37.6,37.6,126035.0,36.8586,36.8879,36.8194,36.8194,126035.0
2020-11-19 14:30:00,37.61,37.79,37.61,37.78,152993.0,36.8292,37.0054,36.8292,36.9956,152993.0
2020-11-19 14:40:00,37.79,37.94,37.75,37.86,300198.0,37.0054,37.1523,36.9663,37.074,300198.0
2020-11-19 14:50:00,37.87,37.92,37.74,37.82,224297.0,37.0838,37.1327,36.9565,37.0348,224297.0
2020-11-19 15:00:00,37.83,37.83,37.71,37.71,229878.0,37.0446,37.0446,36.9271,36.9271,229878.0
2020-11-19 15:10:00,37.72,37.83,37.71,37.75,221402.0,36.9369,37.0446,36.9271,36.9663,221402.0
2020-11-19 15:20:00,37.75,37.79,37.7,37.74,150416.0,36.9663,37.0054,36.9173,36.9565,150416.0
2020-11-19 15:30:00,37.75,37.83,37.7,37.81,213442.0,36.9663,37.0446,36.9173,37.025,213442.0
2020-11-19 15:40:00,37.8,37.87,37.79,37.82,202674.0,37.0152,37.0838,37.0054,37.0348,202674.0
2020-11-19 15:50:00,37.82,37.94,37.82,37.92,564482.0,37.0348,37.1523,37.0348,37.1327,564482.0
2020-11-20 09:30:00,37.99,38.09,37.57,37.73,820516.0,37.2013,37.2992,36.79,36.9467,820516.0
2020-11-20 09:40:00,37.71,38.02,37.67,37.88,405534.0,36.9271,37.2307,36.8879,37.0936,405534.0
2020-11-20 09:50:00,37.88,37.89,37.58,37.74,448467.0,37.0936,37.1034,36.7998,36.9565,448467.0
2020-11-20 10:00:00,37.75,37.78,37.63,37.73,322968.0,36.9663,36.9956,36.8488,36.9467,322968.0
2020-11-20 10:10:00,37.73,37.74,37.5,37.6,310563.0,36.9467,36.9565,36.7215,36.8194,310563.0
2020-11-20 10:20:00,37.6,37.71,37.55,37.62,327761.0,36.8194,36.9271,36.7704,36.839,327761.0
2020-11-20 10:30:00,37.63,37.66,37.46,37.57,387014.0,36.8488,36.8781,36.6823,36.79,387014.0
2020-11-20 10:40:00,37.57,37.62,37.4,37.45,257277.0,36.79,36.839,36.6235,36.6725,257277.0
2020-11-20 10:50:00,37.45,37.49,37.37,37.39,230329.0,36.6725,36.7117,36.5942,36.6137,230329.0
2020-11-20 11:00:00,37.39,37.4,37.21,37.3,392437.0,36.6137,36.6235,36.4375,36.5256,392437.0
2020-11-20 11:10:00,37.31,37.31,37.11,37.21,409057.0,36.5354,36.5354,36.3396,36.4375,409057.0
2020-11-20 11:20:00,37.22,37.28,37.19,37.25,246392.0,36.4473,36.506,36.4179,36.4766,246392.0
2020-11-20 11:30:00,37.25,37.33,37.24,37.25,252922.0,36.4766,36.555,36.4669,36.4766,252922.0
2020-11-20 11:40:00,37.24,37.31,37.08,37.09,251301.0,36.4669,36.5354,36.3102,36.32,251301.0
2020-11-20 11:50:00,37.09,37.18,37.08,37.16,170053.0,36.32,36.4081,36.3102,36.3885,170053.0
2020-11-20 12:00:00,37.16,37.2,37.11,37.11,138114.0,36.3885,36.4277,36.3396,36.3396,138114.0
2020-11-20 12:10:00,37.12,37.2,37.11,37.12,217327.0,36.3493,36.4277,36.3396,36.3493,217327.0
2020-11-20 12:20:00,37.13,37.14,36.97,37.03,374066.0,36.3591,36.3689,36.2025,36.2612,374066.0
2020-11-20 12:30:00,37.04,37.13,37.01,37.11,178147.0,36.271,36.3591,36.2416,36.3396,178147.0
2020-11-20 12:40:00,37.11,37.19,37.08,37.14,182538.0,36.3396,36.4179,36.3102,36.3689,182538.0
2020-11-20 12:50:00,37.14,37.16,37.07,37.14,126357.0,36.3689,36.3885,36.3004,36.3689,126357.0
2020-11-20 13:00:00,37.14,37.26,37.12,37.15,143709.0,36.3689,36.4864,36.3493,36.3787,143709.0
2020-11-20 13:10:00,37.15,37.21,37.12,37.16,105641.0,36.3787,36.4375,36.3493,36.3885,105641.0
2020-11-20 13:20:00,37.16,37.21,37.1,37.18,145782.0,36.3885,36.4375,36.3298,36.4081,145782.0
2020-11-20 13:30:00,37.19,37.19,37.1,37.19,124142.0,36.4179,36.4179,36.3298,36.4179,124142.0
2020-11-20 13:40:00,37.18,37.22,37.12,37.22,137038.0,36.4081,36.4473,36.3493,36.4473,137038.0
2020-11-20 13:50:00,37.22,37.24,37.17,37.22,108793.0,36.4473,36.4669,36.3983,36.4473,108793.0
2020-11-20 14:00:00,37.22,37.25,37.18,37.23,161071.0,36.4473,36.4766,36.4081,36.4571,161071.0
2020-11-20 14:10:00,37.23,37.27,37.22,37.25,156722.0,36.4571,36.4962,36.4473,36.4766,156722.0
2020-11-20 14:20:00,37.25,37.29,37.22,37.29,104484.0,36.4766,36.5158,36.4473,36.5158,104484.0
2020-11-20 14:30:00,37.29,37.39,37.28,37.31,242899.0,36.5158,36.6137,36.506,36.5354,242899.0
2020-11-20 14:40:00,37.31,37.32,37.19,37.25,202748.0,36.5354,36.5452,36.4179,36.4766,202748.0
2020-11-20 14:50:00,37.25,37.31,37.24,37.3,122061.0,36.4766,36.5354,36.4669,36.5256,122061.0
2020-11-20 15:00:00,37.31,37.33,37.21,37.21,153525.0,36.5354,36.555,36.4375,36.4375,153525.0
2020-11-20 15:10:00,37.22,37.25,37.1,37.13,207161.0,36.4473,36.4766,36.3298,36.3591,207161.0
2020-11-20 15:20:00,37.12,37.18,37.1,37.16,180581.0,36.3493,36.4081,36.3298,36.3885,180581.0
2020-11-20 15:30:00,37.15,37.24,37.14,37.22,252657.0,36.3787,36.4669,36.3689,36.4473,252657.0
2020-11-20 15:40:00,37.23,37.3,37.19,37.3,344807.0,36.4571,36.5256,36.4179,36.5256,344807.0
2020-11-20 15:50:00,37.29,37.3,37.01,37.14,993710.0,36.5158,36.5256,36.2416,36.3689,993710.0
2020-11-23 09:30:00,37.8,37.86,37.43,37.77,1113851.0,37.0152,37.074,36.6529,36.9859,1113851.0
2020-11-23 09:40:00,37.77,37.99,37.69,37.73,574077.0,36.9859,37.2013,36.9075,36.9467,574077.0
2020-11-23 09:50:00,37.73,37.96,37.71,37.76,437733.0,36.9467,37.1719,36.9271,36.9761,437733.0
2020-11-23 10:00:00,37.76,38.05,37.69,38.04,517765.0,36.9761,37.26,36.9075,37.2502,517765.0
2020-11-23 10:10:00,38.03,38.15,37.94,38.06,515926.0,37.2405,37.358,37.1523,37.2698,515926.0
2020-11-23 10:20:00,38.06,38.23,38.0,38.07,463435.0,37.2698,37.4363,37.2111,37.2796,463435.0
2020-11-23 10:30:00,38.06,38.34,38.05,38.33,483649.0,37.2698,37.544,37.26,37.5342,483649.0
2020-11-23 10:40:00,38.33,38.35,38.25,38.29,332438.0,37.5342,37.5538,37.4559,37.4951,332438.0
2020-11-23 10:50:00,38.28,38.3,38.12,38.19,270978.0,37.4853,37.5048,37.3286,37.3971,270978.0
2020-11-23 11:00:00,38.19,38.29,38.09,38.18,273906.0,37.3971,37.4951,37.2992,37.3873,273906.0
2020-11-23 11:10:00,38.19,38.2,38.0,38.19,350239.0,37.3971,37.4069,37.2111,37.3971,350239.0
2020-11-23 11:20:00,38.2,38.35,38.2,38.27,282674.0,37.4069,37.5538,37.4069,37.4755,282674.0
2020-11-23 11:30:00,38.27,38.3,38.14,38.22,216900.0,37.4755,37.5048,37.3482,37.4265,216900.0
2020-11-23 11:40:00,38.22,38.3,38.19,38.24,204649.0,37.4265,37.5048,37.3971,37.4461,204649.0
2020-11-23 11:50:00,38.24,38.3,38.2,38.28,184690.0,37.4461,37.5048,37.4069,37.4853,184690.0
2020-11-23 12:00:00,38.29,38.3,38.21,38.24,208643.0,37.4951,37.5048,37.4167,37.4461,208643.0
2020-11-23 12:10:00,38.23,38.33,38.21,38.32,156076.0,37.4363,37.5342,37.4167,37.5244,156076.0
2020-11-23 12:20:00,38.32,38.43,38.31,38.35,198093.0,37.5244,37.6321,37.5146,37.5538,198093.0
2020-11-23 12:30:00,38.35,38.41,38.28,38.39,208448.0,37.5538,37.6126,37.4853,37.593,208448.0
2020-11-23 12:40:00,38.4,38.45,38.39,38.42,207153.0,37.6028,37.6517,37.593,37.6224,207153.0
2020-11-23 12:50:00,38.41,38.45,38.38,38.41,133388.0,37.6126,37.6517,37.5832,37.6126,133388.0
2020-11-23 13:00:00,38.41,38.45,38.36,38.44,134349.0,37.6126,37.6517,37.5636,37.6419,134349.0
2020-11-23 13:10:00,38.45,38.52,38.43,38.51,252952.0,37.6517,37.7203,37.6321,37.7105,252952.0
2020-11-23 13:20:00,38.5,38.57,38.45,38.57,179564.0,37.7007,37.7692,37.6517,37.7692,179564.0
2020-11-23 13:30:00,38.56,38.66,38.55,38.59,177308.0,37.7594,37.8574,37.7497,37.7888,177308.0
2020-11-23 13:40:00,38.59,38.65,38.56,38.58,191984.0,37.7888,37.8476,37.7594,37.779,191984.0
2020-11-23 13:50:00,38.57,38.66,38.57,38.63,144118.0,37.7692,37.8574,37.7692,37.828,144118.0
2020-11-23 14:00:00,38.63,38.7,38.51,38.54,214287.0,37.828,37.8965,37.7105,37.7399,214287.0
2020-11-23 14:10:00,38.53,38.57,38.5,38.55,175652.0,37.7301,37.7692,37.7007,37.7497,175652.0
2020-11-23 14:20:00,38.56,38.6,38.52,38.58,131774.0,37.7594,37.7986,37.7203,37.779,131774.0
2020-11-23 14:30:00,38.57,38.69,38.57,38.69,179000.0,37.7692,37.8868,37.7692,37.8868,179000.0
2020-11-23 14:40:00,38.68,38.69,38.61,38.62,196718.0,37.877,37.8868,37.8084,37.8182,196718.0
2020-11-23 14:50:00,38.63,38.8,38.61,38.79,262748.0,37.828,37.9945,37.8084,37.9847,262748.0
2020-11-23 15:00:00,38.8,38.85,38.75,38.84,260400.0,37.9945,38.0434,37.9455,38.0336,260400.0
2020-11-23 15:10:00,38.84,38.84,38.71,38.74,321607.0,38.0336,38.0336,37.9063,37.9357,321607.0
2020-11-23 15:20:00,38.74,38.76,38.65,38.7,246852.0,37.9357,37.9553,37.8476,37.8965,246852.0
2020-11-23 15:30:00,38.7,38.76,38.58,38.62,296796.0,37.8965,37.9553,37.779,37.8182,296796.0
2020-11-23 15:40:00,38.63,38.72,38.61,38.71,364779.0,37.828,37.9161,37.8084,37.9063,364779.0
2020-11-23 15:50:00,38.7,38.83,38.7,38.78,813891.0,37.8965,38.0238,37.8965,37.9749,813891.0
2020-11-24 09:30:00,40.05,40.11,39.41,39.92,1737582.0,39.2185,39.2773,38.5918,39.0912,1737582.0
2020-11-24 09:40:00,39.92,40.49,39.88,40.48,1394410.0,39.0912,39.6494,39.052,39.6396,1394410.0
2020-11-24 09:50:00,40.48,40.89,40.4,40.87,1335345.0,39.6396,40.0411,39.5612,40.0215,1335345.0
2020-11-24 10:00:00,40.86,41.05,40.72,40.82,1179796.0,40.0117,40.1978,39.8746,39.9725,1179796.0
2020-11-24 10:10:00,40.84,40.84,40.45,40.7,664701.0,39.9921,39.9921,39.6102,39.855,664701.0
2020-11-24 10:20:00,40.7,40.9,40.68,40.86,568760.0,39.855,40.0509,39.8354,40.0117,568760.0
2020-11-24 10:30:00,40.85,40.86,40.51,40.57,429164.0,40.0019,40.0117,39.669,39.7277,429164.0
2020-11-24 10:40:00,40.57,40.63,40.46,40.52,433049.0,39.7277,39.7865,39.62,39.6788,433049.0
2020-11-24 10:50:00,40.54,40.65,40.36,40.39,551869.0,39.6983,39.8061,39.5221,39.5515,551869.0
2020-11-24 11:00:00,40.39,40.54,40.38,40.53,432543.0,39.5515,39.6983,39.5417,39.6886,432543.0
2020-11-24 11:10:00,40.52,40.64,40.44,40.56,291565.0,39.6788,39.7963,39.6004,39.7179,291565.0
2020-11-24 11:20:00,40.57,40.85,40.57,40.85,370644.0,39.7277,40.0019,39.7277,40.0019,370644.0
2020-11-24 11:30:00,40.85,40.93,40.75,40.86,477014.0,40.0019,40.0802,39.904,40.0117,477014.0
2020-11-24 11:40:00,40.85,40.99,40.73,40.87,364615.0,40.0019,40.139,39.8844,40.0215,364615.0
2020-11-24 11:50:00,40.87,40.94,40.78,40.82,247550.0,40.0215,40.09,39.9334,39.9725,247550.0
2020-11-24 12:00:00,40.81,41.1,40.81,41.1,650386.0,39.9627,40.2467,39.9627,40.2467,650386.0
2020-11-24 12:10:00,41.09,41.17,40.91,41.02,413071.0,40.2369,40.3153,40.0607,40.1684,413071.0
2020-11-24 12:20:00,41.02,41.1,40.89,41.09,299822.0,40.1684,40.2467,40.0411,40.2369,299822.0
2020-11-24 12:30:00,41.1,41.17,40.95,41.01,381337.0,40.2467,40.3153,40.0998,40.1586,381337.0
2020-11-24 12:40:00,41.01,41.15,40.87,40.94,336789.0,40.1586,40.2957,40.0215,40.09,336789.0
2020-11-24 12:50:00,40.94,41.04,40.9,40.97,306640.0,40.09,40.188,40.0509,40.1194,306640.0
2020-11-24 13:00:00,40.97,41.01,40.86,40.89,204788.0,40.1194,40.1586,40.0117,40.0411,204788.0
2020-11-24 13:10:00,40.88,40.97,40.88,40.95,134817.0,40.0313,40.1194,40.0313,40.0998,134817.0
2020-11-24 13:20:00,40.95,40.95,40.83,40.9,211957.0,40.0998,40.0998,39.9823,40.0509,211957.0
2020-11-24 13:30:00,40.91,41.04,40.82,40.95,238407.0,40.0607,40.188,39.9725,40.0998,238407.0
2020-11-24 13:40:00,40.95,41.11,40.91,41.07,299619.0,40.0998,40.2565,40.0607,40.2173,299619.0
2020-11-24 13:50:00,41.07,41.07,40.89,40.91,208477.0,40.2173,40.2173,40.0411,40.0607,208477.0
2020-11-24 14:00:00,40.9,40.97,40.7,40.7,255361.0,40.0509,40.1194,39.855,39.855,255361.0
2020-11-24 14:10:00,40.7,40.87,40.67,40.82,311395.0,39.855,40.0215,39.8256,39.9725,311395.0
2020-11-24 14:20:00,40.83,40.85,40.76,40.78,186943.0,39.9823,40.0019,39.9138,39.9334,186943.0
2020-11-24 14:30:00,40.77,40.95,40.68,40.93,352503.0,39.9236,40.0998,39.8354,40.0802,352503.0
2020-11-24 14:40:00,40.92,41.01,40.87,40.93,234678.0,40.0705,40.1586,40.0215,40.0802,234678.0
2020-11-24 14:50:00,40.94,41.1,40.93,41.09,246202.0,40.09,40.2467,40.0802,40.2369,246202.0
2020-11-24 15:00:00,41.09,41.13,41.01,41.11,325133.0,40.2369,40.2761,40.1586,40.2565,325133.0
2020-11-24 15:10:00,41.11,41.19,41.09,41.09,319018.0,40.2565,40.3348,40.2369,40.2369,319018.0
2020-11-24 15:20:00,41.09,41.16,41.06,41.16,276432.0,40.2369,40.3055,40.2075,40.3055,276432.0
2020-11-24 15:30:00,41.15,41.25,41.12,41.13,461990.0,40.2957,40.3936,40.2663,40.2761,461990.0
2020-11-24 15:40:00,41.13,41.13,40.99,41.1,677623.0,40.2761,40.2761,40.139,40.2467,677623.0
2020-11-24 15:50:00,41.1,41.29,41.06,41.27,1128978.0,40.2467,40.4328,40.2075,40.4132,1128978.0
2020-11-25 09:30:00,40.65,40.92,40.05,40.35,1520811.0,39.8061,40.0705,39.2185,39.5123,1520811.0
2020-11-25 09:40:00,40.36,40.7,40.18,40.46,572989.0,39.5221,39.855,39.3458,39.62,572989.0
2020-11-25 09:50:00,40.46,40.46,40.27,40.41,499356.0,39.62,39.62,39.4339,39.571,499356.0
2020-11-25 10:00:00,40.41,40.52,40.28,40.41,509331.0,39.571,39.6788,39.4437,39.571,509331.0
2020-11-25 10:10:00,40.41,40.82,40.38,40.66,538784.0,39.571,39.9725,39.5417,39.8159,538784.0
2020-11-25 10:20:00,40.67,40.96,40.66,40.96,348229.0,39.8256,40.1096,39.8159,40.1096,348229.0
2020-11-25 10:30:00,40.97,41.17,40.88,40.94,457200.0,40.1194,40.3153,40.0313,40.09,457200.0
2020-11-25 10:40:00,40.93,41.24,40.9,41.24,472396.0,40.0802,40.3838,40.0509,40.3838,472396.0
2020-11-25 10:50:00,41.23,41.45,41.19,41.23,732415.0,40.374,40.5895,40.3348,40.374,732415.0
2020-11-25 11:00:00,41.24,41.39,41.18,41.21,316557.0,40.3838,40.5307,40.3251,40.3544,316557.0
2020-11-25 11:10:00,41.21,41.26,41.02,41.11,223437.0,40.3544,40.4034,40.1684,40.2565,223437.0
2020-11-25 11:20:00,41.1,41.12,40.82,40.94,434895.0,40.2467,40.2663,39.9725,40.09,434895.0
2020-11-25 11:30:00,40.94,41.12,40.93,41.07,214001.0,40.09,40.2663,40.0802,40.2173,214001.0
2020-11-25 11:40:00,41.08,41.2,40.98,41.17,224515.0,40.2271,40.3446,40.1292,40.3153,224515.0
2020-11-25 11:50:00,41.18,41.27,41.16,41.26,231738.0,40.3251,40.4132,40.3055,40.4034,231738.0
2020-11-25 12:00:00,41.26,41.27,41.13,41.21,172563.0,40.4034,40.4132,40.2761,40.3544,172563.0
2020-11-25 12:10:00,41.21,41.28,41.06,41.14,187683.0,40.3544,40.423,40.2075,40.2859,187683.0
2020-11-25 12:20:00,41.14,41.15,41.02,41.04,137554.0,40.2859,40.2957,40.1684,40.188,137554.0
2020-11-25 12:30:00,41.04,41.11,41.03,41.09,133780.0,40.188,40.2565,40.1782,40.2369,133780.0
2020-11-25 12:40:00,41.08,41.19,41.08,41.13,155650.0,40.2271,40.3348,40.2271,40.2761,155650.0
2020-11-25 12:50:00,41.12,41.13,41.01,41.06,128089.0,40.2663,40.2761,40.1586,40.2075,128089.0
2020-11-25 13:00:00,41.06,41.14,41.01,41.14,136671.0,40.2075,40.2859,40.1586,40.2859,136671.0
2020-11-25 13:10:00,41.14,41.22,41.11,41.16,172410.0,40.2859,40.3642,40.2565,40.3055,172410.0
2020-11-25 13:20:00,41.17,41.25,41.15,41.2,136283.0,40.3153,40.3936,40.2957,40.3446,136283.0
2020-11-25 13:30:00,41.2,41.29,41.18,41.24,140453.0,40.3446,40.4328,40.3251,40.3838,140453.0
2020-11-25 13:40:00,41.24,41.26,41.1,41.15,124902.0,40.3838,40.4034,40.2467,40.2957,124902.0
2020-11-25 13:50:00,41.15,41.16,41.07,41.13,123738.0,40.2957,40.3055,40.2173,40.2761,123738.0
2020-11-25 14:00:00,41.12,41.13,40.97,41.02,189380.0,40.2663,40.2761,40.1194,40.1684,189380.0
2020-11-25 14:10:00,41.02,41.02,40.91,40.99,203880.0,40.1684,40.1684,40.0607,40.139,203880.0
2020-11-25 14:20:00,40.99,41.09,40.96,41.06,140013.0,40.139,40.2369,40.1096,40.2075,140013.0
2020-11-25 14:30:00,41.07,41.11,40.99,41.05,128034.0,40.2173,40.2565,40.139,40.1978,128034.0
2020-11-25 14:40:00,41.05,41.27,41.04,41.24,263714.0,40.1978,40.4132,40.188,40.3838,263714.0
2020-11-25 14:50:00,41.24,41.34,41.22,41.32,240020.0,40.3838,40.4817,40.3642,40.4621,240020.0
2020-11-25 15:00:00,41.32,41.35,41.27,41.34,177706.0,40.4621,40.4915,40.4132,40.4817,177706.0
2020-11-25 15:10:00,41.34,41.49,41.31,41.44,294365.0,40.4817,40.6286,40.4524,40.5797,294365.0
2020-11-25 15:20:00,41.43,41.44,41.31,41.34,242271.0,40.5699,40.5797,40.4524,40.4817,242271.0
2020-11-25 15:30:00,41.35,41.36,41.2,41.21,328864.0,40.4915,40.5013,40.3446,40.3544,328864.0
2020-11-25 15:40:00,41.21,41.29,41.19,41.28,355026.0,40.3544,40.4328,40.3348,40.423,355026.0
2020-11-25 15:50:00,41.29,41.39,41.2,41.31,671977.0,40.4328,40.5307,40.3446,40.4524,671977.0
2020-11-27 09:30:00,41.79,42.19,41.68,42.07,1139542.0,40.9224,41.3141,40.8147,41.1966,1139542.0
2020-11-27 09:40:00,42.07,42.12,41.64,41.7,522054.0,41.1966,41.2455,40.7755,40.8343,522054.0
2020-11-27 09:50:00,41.7,41.82,41.54,41.72,590525.0,40.8343,40.9518,40.6776,40.8538,590525.0
2020-11-27 10:00:00,41.71,41.88,41.58,41.83,380846.0,40.8441,41.0105,40.7168,40.9616,380846.0
2020-11-27 10:10:00,41.82,41.98,41.61,41.62,443583.0,40.9518,41.1084,40.7461,40.7559,443583.0
2020-11-27 10:20:00,41.61,41.71,41.42,41.64,533563.0,40.7461,40.8441,40.5601,40.7755,533563.0
2020-11-27 10:30:00,41.64,41.66,41.43,41.48,404748.0,40.7755,40.7951,40.5699,40.6188,404748.0
2020-11-27 10:40:00,41.48,41.55,41.32,41.48,432853.0,40.6188,40.6874,40.4621,40.6188,432853.0
2020-11-27 10:50:00,41.48,41.5,41.36,41.38,239907.0,40.6188,40.6384,40.5013,40.5209,239907.0
2020-11-27 11:00:00,41.38,41.39,41.18,41.24,376650.0,40.5209,40.5307,40.3251,40.3838,376650.0
2020-11-27 11:10:00,41.24,41.31,41.17,41.21,313060.0,40.3838,40.4524,40.3153,40.3544,313060.0
2020-11-27 11:20:00,41.22,41.3,41.07,41.18,422353.0,40.3642,40.4426,40.2173,40.3251,422353.0
2020-11-27 11:30:00,41.18,41.2,40.92,40.95,499106.0,40.3251,40.3446,40.0705,40.0998,499106.0
2020-11-27 11:40:00,40.95,41.06,40.93,41.0,596799.0,40.0998,40.2075,40.0802,40.1488,596799.0
2020-11-27 11:50:00,40.99,41.14,40.95,41.11,430214.0,40.139,40.2859,40.0998,40.2565,430214.0
2020-11-27 12:00:00,41.11,41.18,41.09,41.14,312111.0,40.2565,40.3251,40.2369,40.2859,312111.0
2020-11-27 12:10:00,41.15,41.18,41.08,41.16,253033.0,40.2957,40.3251,40.2271,40.3055,253033.0
2020-11-27 12:20:00,41.17,41.17,40.92,40.96,254147.0,40.3153,40.3153,40.0705,40.1096,254147.0
2020-11-27 12:30:00,40.96,40.97,40.77,40.86,317046.0,40.1096,40.1194,39.9236,40.0117,317046.0
2020-11-27 12:40:00,40.86,40.95,40.81,40.95,270404.0,40.0117,40.0998,39.9627,40.0998,270404.0
2020-11-27 12:50:00,40.95,41.05,40.91,41.05,286934.0,40.0998,40.1978,40.0607,40.1978,286934.0
2020-11-30 09:30:00,40.53,40.85,39.85,40.28,1542250.0,39.6886,40.0019,39.0227,39.4437,1542250.0
2020-11-30 09:40:00,40.29,40.76,40.28,40.57,496272.0,39.4535,39.9138,39.4437,39.7277,496272.0
2020-11-30 09:50:00,40.56,40.56,40.1,40.12,600182.0,39.7179,39.7179,39.2675,39.2871,600182.0
2020-11-30 10:00:00,40.13,40.17,39.93,40.09,600861.0,39.2969,39.336,39.101,39.2577,600861.0
2020-11-30 10:10:00,40.08,40.27,39.87,39.9,488970.0,39.2479,39.4339,39.0423,39.0716,488970.0
2020-11-30 10:20:00,39.9,40.04,39.83,39.87,511498.0,39.0716,39.2087,39.0031,39.0423,511498.0
2020-11-30 10:30:00,39.86,39.9,39.59,39.71,778382.0,39.0325,39.0716,38.7681,38.8856,778382.0
2020-11-30 10:40:00,39.72,39.79,39.35,39.77,521054.0,38.8954,38.9639,38.533,38.9443,521054.0
2020-11-30 10:50:00,39.77,40.17,39.76,40.17,495257.0,38.9443,39.336,38.9345,39.336,495257.0
2020-11-30 11:00:00,40.18,40.38,40.01,40.32,281524.0,39.3458,39.5417,39.1793,39.4829,281524.0
2020-11-30 11:10:00,40.33,40.43,40.21,40.26,246331.0,39.4927,39.5906,39.3752,39.4242,246331.0
2020-11-30 11:20:00,40.27,40.35,40.2,40.26,165330.0,39.4339,39.5123,39.3654,39.4242,165330.0
2020-11-30 11:30:00,40.26,40.28,40.03,40.09,245761.0,39.4242,39.4437,39.1989,39.2577,245761.0
2020-11-30 11:40:00,40.09,40.38,40.03,40.34,278097.0,39.2577,39.5417,39.1989,39.5025,278097.0
2020-11-30 11:50:00,40.34,40.47,40.31,40.37,182944.0,39.5025,39.6298,39.4731,39.5319,182944.0
2020-11-30 12:00:00,40.37,40.46,40.31,40.44,152138.0,39.5319,39.62,39.4731,39.6004,152138.0
2020-11-30 12:10:00,40.44,40.45,40.35,40.36,147413.0,39.6004,39.6102,39.5123,39.5221,147413.0
2020-11-30 12:20:00,40.37,40.49,40.29,40.48,149374.0,39.5319,39.6494,39.4535,39.6396,149374.0
2020-11-30 12:30:00,40.48,40.58,40.45,40.5,172205.0,39.6396,39.7375,39.6102,39.6592,172205.0
2020-11-30 12:40:00,40.51,40.52,40.4,40.52,165440.0,39.669,39.6788,39.5612,39.6788,165440.0
2020-11-30 12:50:00,40.52,40.66,40.48,40.62,144510.0,39.6788,39.8159,39.6396,39.7767,144510.0
2020-11-30 13:00:00,40.61,40.69,40.56,40.64,161727.0,39.7669,39.8452,39.7179,39.7963,161727.0
2020-11-30 13:10:00,40.64,40.67,40.59,40.66,213398.0,39.7963,39.8256,39.7473,39.8159,213398.0
2020-11-30 13:20:00,40.65,40.73,40.59,40.73,146922.0,39.8061,39.8844,39.7473,39.8844,146922.0
2020-11-30 13:30:00,40.72,40.75,40.65,40.75,197025.0,39.8746,39.904,39.8061,39.904,197025.0
2020-11-30 13:40:00,40.75,41.05,40.74,40.94,594126.0,39.904,40.1978,39.8942,40.09,594126.0
2020-11-30 13:50:00,40.95,41.01,40.85,40.86,246458.0,40.0998,40.1586,40.0019,40.0117,246458.0
2020-11-30 14:00:00,40.85,40.85,40.69,40.76,269645.0,40.0019,40.0019,39.8452,39.9138,269645.0
2020-11-30 14:10:00,40.75,40.83,40.71,40.76,208991.0,39.904,39.9823,39.8648,39.9138,208991.0
2020-11-30 14:20:00,40.75,40.75,40.64,40.67,199052.0,39.904,39.904,39.7963,39.8256,199052.0
2020-11-30 14:30:00,40.66,40.73,40.56,40.58,222986.0,39.8159,39.8844,39.7179,39.7375,222986.0
2020-11-30 14:40:00,40.58,40.58,40.44,40.48,274883.0,39.7375,39.7375,39.6004,39.6396,274883.0
2020-11-30 14:50:00,40.47,40.67,40.44,40.66,211340.0,39.6298,39.8256,39.6004,39.8159,211340.0
2020-11-30 15:00:00,40.66,40.71,40.57,40.62,183009.0,39.8159,39.8648,39.7277,39.7767,183009.0
2020-11-30 15:10:00,40.62,40.74,40.5,40.73,213198.0,39.7767,39.8942,39.6592,39.8844,213198.0
2020-11-30 15:20:00,40.73,40.74,40.48,40.5,160812.0,39.8844,39.8942,39.6396,39.6592,160812.0
2020-11-30 15:30:00,40.5,40.53,40.32,40.32,254516.0,39.6592,39.6886,39.4829,39.4829,254516.0
2020-11-30 15:40:00,40.32,40.43,40.28,40.31,307784.0,39.4829,39.5906,39.4437,39.4731,307784.0
2020-11-30 15:50:00,40.32,40.41,40.15,40.24,919360.0,39.4829,39.571,39.3164,39.4046,919360.0
2020-12-01 09:30:00,40.79,41.01,39.92,40.9,1365254.0,39.9432,40.1586,39.0912,40.0509,1365254.0
2020-12-01 09:40:00,40.89,41.06,40.77,40.96,477903.0,40.0411,40.2075,39.9236,40.1096,477903.0
2020-12-01 09:50:00,40.94,40.96,40.7,40.88,339150.0,40.09,40.1096,39.855,40.0313,339150.0
2020-12-01 10:00:00,40.88,40.89,40.66,40.72,250400.0,40.0313,40.0411,39.8159,39.8746,250400.0
2020-12-01 10:10:00,40.72,40.94,40.69,40.84,315028.0,39.8746,40.09,39.8452,39.9921,315028.0
2020-12-01 10:20:00,40.84,40.87,40.69,40.74,229179.0,39.9921,40.0215,39.8452,39.8942,229179.0
2020-12-01 10:30:00,40.75,40.88,40.53,40.69,281497.0,39.904,40.0313,39.6886,39.8452,281497.0
2020-12-01 10:40:00,40.69,40.9,40.61,40.88,534007.0,39.8452,40.0509,39.7669,40.0313,534007.0
2020-12-01 10:50:00,40.88,40.98,40.72,40.73,459268.0,40.0313,40.1292,39.8746,39.8844,459268.0
2020-12-01 11:00:00,40.74,40.91,40.74,40.81,503754.0,39.8942,40.0607,39.8942,39.9627,503754.0
2020-12-01 11:10:00,40.81,40.84,40.72,40.8,190940.0,39.9627,39.9921,39.8746,39.9529,190940.0
2020-12-01 11:20:00,40.8,40.89,40.71,40.84,257770.0,39.9529,40.0411,39.8648,39.9921,257770.0
2020-12-01 11:30:00,40.84,40.85,40.67,40.7,235219.0,39.9921,40.0019,39.8256,39.855,235219.0
2020-12-01 11:40:00,40.7,40.81,40.7,40.71,204183.0,39.855,39.9627,39.855,39.8648,204183.0
2020-12-01 11:50:00,40.7,40.73,40.65,40.69,154420.0,39.855,39.8844,39.8061,39.8452,154420.0
2020-12-01 12:00:00,40.68,40.79,40.67,40.76,147020.0,39.8354,39.9432,39.8256,39.9138,147020.0
2020-12-01 12:10:00,40.75,40.77,40.71,40.75,102014.0,39.904,39.9236,39.8648,39.904,102014.0
2020-12-01 12:20:00,40.75,40.84,40.72,40.84,147714.0,39.904,39.9921,39.8746,39.9921,147714.0
2020-12-01 12:30:00,40.84,40.85,40.73,40.77,132575.0,39.9921,40.0019,39.8844,39.9236,132575.0
2020-12-01 12:40:00,40.77,40.87,40.75,40.83,167707.0,39.9236,40.0215,39.904,39.9823,167707.0
2020-12-01 12:50:00,40.83,40.9,40.81,40.87,125147.0,39.9823,40.0509,39.9627,40.0215,125147.0
2020-12-01 13:00:00,40.88,40.89,40.79,40.81,118149.0,40.0313,40.0411,39.9432,39.9627,118149.0
2020-12-01 13:10:00,40.81,40.83,40.69,40.73,172234.0,39.9627,39.9823,39.8452,39.8844,172234.0
2020-12-01 13:20:00,40.73,40.77,40.59,40.61,197085.0,39.8844,39.9236,39.7473,39.7669,197085.0
2020-12-01 13:30:00,40.61,40.62,40.46,40.59,263574.0,39.7669,39.7767,39.62,39.7473,263574.0
2020-12-01 13:40:00,40.6,40.61,40.54,40.57,106380.0,39.7571,39.7669,39.6983,39.7277,106380.0
2020-12-01 13:50:00,40.56,40.57,40.47,40.52,140986.0,39.7179,39.7277,39.6298,39.6788,140986.0
2020-12-01 14:00:00,40.52,40.66,40.5,40.59,119762.0,39.6788,39.8159,39.6592,39.7473,119762.0
2020-12-01 14:10:00,40.59,40.62,40.52,40.58,128766.0,39.7473,39.7767,39.6788,39.7375,128766.0
2020-12-01 14:20:00,40.58,40.69,40.53,40.69,134940.0,39.7375,39.8452,39.6886,39.8452,134940.0
2020-12-01 14:30:00,40.69,40.7,40.62,40.65,100297.0,39.8452,39.855,39.7767,39.8061,100297.0
2020-12-01 14:40:00,40.65,40.7,40.58,40.59,140112.0,39.8061,39.855,39.7375,39.7473,140112.0
2020-12-01 14:50:00,40.59,40.62,40.39,40.41,195829.0,39.7473,39.7767,39.5515,39.571,195829.0
2020-12-01 15:00:00,40.41,40.42,40.15,40.23,323356.0,39.571,39.5808,39.3164,39.3948,323356.0
2020-12-01 15:10:00,40.23,40.27,40.19,40.23,212461.0,39.3948,39.4339,39.3556,39.3948,212461.0
2020-12-01 15:20:00,40.23,40.37,40.21,40.32,207672.0,39.3948,39.5319,39.3752,39.4829,207672.0
2020-12-01 15:30:00,40.33,40.35,40.21,40.24,209010.0,39.4927,39.5123,39.3752,39.4046,209010.0
2020-12-01 15:40:00,40.23,40.24,40.05,40.12,370320.0,39.3948,39.4046,39.2185,39.2871,370320.0
2020-12-01 15:50:00,40.14,40.2,39.95,39.96,879217.0,39.3066,39.3654,39.1206,39.1304,879217.0
2020-12-02 09:30:00,39.81,39.85,39.05,39.58,1261294.0,38.9835,39.0227,38.2393,38.7583,1261294.0
2020-12-02 09:40:00,39.58,40.11,39.55,40.02,509100.0,38.7583,39.2773,38.7289,39.1891,509100.0
2020-12-02 09:50:00,40.01,40.14,39.84,40.09,340669.0,39.1793,39.3066,39.0129,39.2577,340669.0
2020-12-02 10:00:00,40.1,40.27,39.98,40.02,349445.0,39.2675,39.4339,39.15,39.1891,349445.0
2020-12-02 10:10:00,40.01,40.12,39.88,40.05,286689.0,39.1793,39.2871,39.052,39.2185,286689.0
2020-12-02 10:20:00,40.04,40.36,40.01,40.34,308041.0,39.2087,39.5221,39.1793,39.5025,308041.0
2020-12-02 10:30:00,40.34,40.51,40.26,40.51,276931.0,39.5025,39.669,39.4242,39.669,276931.0
2020-12-02 10:40:00,40.5,40.64,40.44,40.56,386123.0,39.6592,39.7963,39.6004,39.7179,386123.0
2020-12-02 10:50:00,40.55,40.75,40.53,40.75,295817.0,39.7081,39.904,39.6886,39.904,295817.0
2020-12-02 11:00:00,40.74,40.92,40.68,40.84,332825.0,39.8942,40.0705,39.8354,39.9921,332825.0
2020-12-02 11:10:00,40.84,41.04,40.8,40.97,461727.0,39.9921,40.188,39.9529,40.1194,461727.0
2020-12-02 11:20:00,40.96,40.98,40.82,40.93,260155.0,40.1096,40.1292,39.9725,40.0802,260155.0
2020-12-02 11:30:00,40.93,40.99,40.83,40.94,264737.0,40.0802,40.139,39.9823,40.09,264737.0
2020-12-02 11:40:00,40.95,40.96,40.85,40.88,186820.0,40.0998,40.1096,40.0019,40.0313,186820.0
2020-12-02 11:50:00,40.87,41.1,40.86,41.02,319787.0,40.0215,40.2467,40.0117,40.1684,319787.0
2020-12-02 12:00:00,41.02,41.04,40.81,40.87,223609.0,40.1684,40.188,39.9627,40.0215,223609.0
2020-12-02 12:10:00,40.87,40.89,40.74,40.82,188456.0,40.0215,40.0411,39.8942,39.9725,188456.0
2020-12-02 12:20:00,40.83,40.95,40.81,40.9,168593.0,39.9823,40.0998,39.9627,40.0509,168593.0
2020-12-02 12:30:00,40.9,40.9,40.83,40.86,139373.0,40.0509,40.0509,39.9823,40.0117,139373.0
2020-12-02 12:40:00,40.86,40.93,40.82,40.83,111679.0,40.0117,40.0802,39.9725,39.9823,111679.0
2020-12-02 12:50:00,40.83,40.88,40.78,40.81,126846.0,39.9823,40.0313,39.9334,39.9627,126846.0
2020-12-02 13:00:00,40.8,40.89,40.75,40.88,96839.0,39.9529,40.0411,39.904,40.0313,96839.0
2020-12-02 13:10:00,40.87,40.91,40.82,40.88,112074.0,40.0215,40.0607,39.9725,40.0313,112074.0
2020-12-02 13:20:00,40.87,40.99,40.84,40.99,159410.0,40.0215,40.139,39.9921,40.139,159410.0
2020-12-02 13:30:00,40.98,40.99,40.92,40.98,135903.0,40.1292,40.139,40.0705,40.1292,135903.0
2020-12-02 13:40:00,40.98,41.01,40.89,40.91,203648.0,40.1292,40.1586,40.0411,40.0607,203648.0
2020-12-02 13:50:00,40.91,40.97,40.91,40.91,130478.0,40.0607,40.1194,40.0607,40.0607,130478.0
2020-12-02 14:00:00,40.91,40.93,40.83,40.86,195282.0,40.0607,40.0802,39.9823,40.0117,195282.0
2020-12-02 14:10:00,40.86,41.01,40.84,40.98,273226.0,40.0117,40.1586,39.9921,40.1292,273226.0
2020-12-02 14:20:00,40.98,41.1,40.92,41.08,254235.0,40.1292,40.2467,40.0705,40.2271,254235.0
2020-12-02 14:30:00,41.07,41.25,41.05,41.23,215071.0,40.2173,40.3936,40.1978,40.374,215071.0
2020-12-02 14:40:00,41.23,41.23,41.07,41.14,222169.0,40.374,40.374,40.2173,40.2859,222169.0
2020-12-02 14:50:00,41.14,41.2,41.09,41.13,149033.0,40.2859,40.3446,40.2369,40.2761,149033.0
2020-12-02 15:00:00,41.12,41.15,41.07,41.09,111690.0,40.2663,40.2957,40.2173,40.2369,111690.0
2020-12-02 15:10:00,41.09,41.17,41.02,41.15,176026.0,40.2369,40.3153,40.1684,40.2957,176026.0
2020-12-02 15:20:00,41.14,41.15,41.03,41.1,113301.0,40.2859,40.2957,40.1782,40.2467,113301.0
2020-12-02 15:30:00,41.09,41.26,41.07,41.23,259487.0,40.2369,40.4034,40.2173,40.374,259487.0
2020-12-02 15:40:00,41.23,41.28,41.2,41.2,243108.0,40.374,40.423,40.3446,40.3446,243108.0
2020-12-02 15:50:00,41.2,41.2,41.06,41.08,772885.0,40.3446,40.3446,40.2075,40.2271,772885.0
2020-12-03 09:30:00,41.68,41.99,41.56,41.9,1005308.0,40.8147,41.1182,40.6972,41.0301,1005308.0
2020-12-03 09:40:00,41.89,41.95,41.68,41.78,600555.0,41.0203,41.0791,40.8147,40.9126,600555.0
2020-12-03 09:50:00,41.77,42.07,41.69,41.89,599094.0,40.9028,41.1966,40.8245,41.0203,599094.0
2020-12-03 10:00:00,41.87,42.15,41.78,42.04,494228.0,41.0007,41.2749,40.9126,41.1672,494228.0
2020-12-03 10:10:00,42.03,42.52,42.01,42.51,903623.0,41.1574,41.6372,41.1378,41.6274,903623.0
2020-12-03 10:20:00,42.51,42.73,42.38,42.44,756210.0,41.6274,41.8429,41.5001,41.5589,756210.0
2020-12-03 10:30:00,42.44,42.87,42.43,42.8,632980.0,41.5589,41.98,41.5491,41.9114,632980.0
2020-12-03 10:40:00,42.8,42.81,42.51,42.72,583506.0,41.9114,41.9212,41.6274,41.8331,583506.0
2020-12-03 10:50:00,42.71,43.05,42.65,43.04,626757.0,41.8233,42.1562,41.7645,42.1464,626757.0
2020-12-03 11:00:00,43.04,43.11,42.8,42.82,638434.0,42.1464,42.215,41.9114,41.931,638434.0
2020-12-03 11:10:00,42.82,42.95,42.57,42.94,744843.0,41.931,42.0583,41.6862,42.0485,744843.0
2020-12-03 11:20:00,42.93,43.29,42.87,43.15,775206.0,42.0387,42.3912,41.98,42.2542,775206.0
2020-12-03 11:30:00,43.16,43.4,43.03,43.4,581986.0,42.2639,42.499,42.1366,42.499,581986.0
2020-12-03 11:40:00,43.41,43.66,43.38,43.65,807245.0,42.5088,42.7536,42.4794,42.7438,807245.0
2020-12-03 11:50:00,43.64,43.67,43.44,43.49,506637.0,42.734,42.7634,42.5381,42.5871,506637.0
2020-12-03 12:00:00,43.48,43.5,43.24,43.47,558130.0,42.5773,42.5969,42.3423,42.5675,558130.0
2020-12-03 12:10:00,43.47,43.65,43.46,43.55,379887.0,42.5675,42.7438,42.5577,42.6459,379887.0
2020-12-03 12:20:00,43.55,43.62,43.45,43.45,283227.0,42.6459,42.7144,42.5479,42.5479,283227.0
2020-12-03 12:30:00,43.45,43.46,43.23,43.23,379319.0,42.5479,42.5577,42.3325,42.3325,379319.0
2020-12-03 12:40:00,43.23,43.44,43.2,43.43,342700.0,42.3325,42.5381,42.3031,42.5283,342700.0
2020-12-03 12:50:00,43.44,43.58,43.39,43.57,440678.0,42.5381,42.6752,42.4892,42.6654,440678.0
2020-12-03 13:00:00,43.57,43.64,43.47,43.52,449940.0,42.6654,42.734,42.5675,42.6165,449940.0
2020-12-03 13:10:00,43.52,43.76,43.5,43.63,564623.0,42.6165,42.8515,42.5969,42.7242,564623.0
2020-12-03 13:20:00,43.65,43.75,43.56,43.69,385852.0,42.7438,42.8417,42.6556,42.7829,385852.0
2020-12-03 13:30:00,43.69,43.75,43.37,43.4,441124.0,42.7829,42.8417,42.4696,42.499,441124.0
2020-12-03 13:40:00,43.4,43.42,43.18,43.32,490407.0,42.499,42.5186,42.2835,42.4206,490407.0
2020-12-03 13:50:00,43.31,43.4,43.06,43.08,460140.0,42.4108,42.499,42.166,42.1856,460140.0
2020-12-03 14:00:00,43.08,43.33,43.07,43.24,261545.0,42.1856,42.4304,42.1758,42.3423,261545.0
2020-12-03 14:10:00,43.23,43.35,43.18,43.22,284028.0,42.3325,42.45,42.2835,42.3227,284028.0
2020-12-03 14:20:00,43.22,43.26,43.01,43.19,318569.0,42.3227,42.3619,42.1171,42.2933,318569.0
2020-12-03 14:30:00,43.19,43.22,42.96,43.07,339589.0,42.2933,42.3227,42.0681,42.1758,339589.0
2020-12-03 14:40:00,43.06,43.27,43.05,43.23,296193.0,42.166,42.3717,42.1562,42.3325,296193.0
2020-12-03 14:50:00,43.23,43.26,43.15,43.23,252885.0,42.3325,42.3619,42.2542,42.3325,252885.0
2020-12-03 15:00:00,43.23,43.34,43.18,43.2,409994.0,42.3325,42.4402,42.2835,42.3031,409994.0
2020-12-03 15:10:00,43.2,43.42,43.16,43.4,321587.0,42.3031,42.5186,42.2639,42.499,321587.0
2020-12-03 15:20:00,43.4,43.45,43.37,43.45,356635.0,42.499,42.5479,42.4696,42.5479,356635.0
2020-12-03 15:30:00,43.45,43.48,43.17,43.17,562931.0,42.5479,42.5773,42.2737,42.2737,562931.0
2020-12-03 15:40:00,43.17,43.18,42.55,42.97,1172702.0,42.2737,42.2835,41.6666,42.0779,1172702.0
2020-12-03 15:50:00,42.97,43.02,42.78,42.96,1340258.0,42.0779,42.1269,41.8918,42.0681,1340258.0
2020-12-04 09:30:00,43.2,43.49,43.0,43.06,2090191.0,42.3031,42.5871,42.1073,42.166,2090191.0
2020-12-04 09:40:00,43.04,43.33,42.81,42.9,1413121.0,42.1464,42.4304,41.9212,42.0093,1413121.0
2020-12-04 09:50:00,42.91,43.16,42.89,43.09,537488.0,42.0191,42.2639,41.9996,42.1954,537488.0
2020-12-04 10:00:00,43.09,43.09,42.52,42.8,846843.0,42.1954,42.1954,41.6372,41.9114,846843.0
2020-12-04 10:10:00,42.8,42.8,42.26,42.3,814099.0,41.9114,41.9114,41.3826,41.4218,814099.0
2020-12-04 10:20:00,42.3,42.61,42.23,42.55,688027.0,41.4218,41.7254,41.3533,41.6666,688027.0
2020-12-04 10:30:00,42.53,42.75,42.44,42.59,626680.0,41.647,41.8625,41.5589,41.7058,626680.0
2020-12-04 10:40:00,42.59,42.66,42.32,42.48,614694.0,41.7058,41.7743,41.4414,41.5981,614694.0
2020-12-04 10:50:00,42.48,42.53,42.4,42.46,475130.0,41.5981,41.647,41.5197,41.5785,475130.0
2020-12-04 11:00:00,42.44,42.55,42.32,42.54,352492.0,41.5589,41.6666,41.4414,41.6568,352492.0
2020-12-04 11:10:00,42.53,42.55,42.39,42.42,242121.0,41.647,41.6666,41.5099,41.5393,242121.0
2020-12-04 11:20:00,42.44,42.57,42.34,42.45,343092.0,41.5589,41.6862,41.461,41.5687,343092.0
2020-12-04 11:30:00,42.45,42.45,42.14,42.21,437686.0,41.5687,41.5687,41.2651,41.3337,437686.0
2020-12-04 11:40:00,42.21,42.28,42.14,42.27,300703.0,41.3337,41.4022,41.2651,41.3924,300703.0
2020-12-04 11:50:00,42.27,42.37,42.23,42.32,284962.0,41.3924,41.4903,41.3533,41.4414,284962.0
2020-12-04 12:00:00,42.31,42.5,42.31,42.33,265388.0,41.4316,41.6177,41.4316,41.4512,265388.0
2020-12-04 12:10:00,42.33,42.4,42.25,42.31,179029.0,41.4512,41.5197,41.3728,41.4316,179029.0
2020-12-04 12:20:00,42.31,42.4,42.25,42.37,162301.0,41.4316,41.5197,41.3728,41.4903,162301.0
2020-12-04 12:30:00,42.37,42.4,42.29,42.31,185534.0,41.4903,41.5197,41.412,41.4316,185534.0
2020-12-04 12:40:00,42.31,42.42,42.3,42.36,188902.0,41.4316,41.5393,41.4218,41.4806,188902.0
2020-12-04 12:50:00,42.36,42.37,42.27,42.33,180297.0,41.4806,41.4903,41.3924,41.4512,180297.0
2020-12-04 13:00:00,42.33,42.38,42.29,42.33,149834.0,41.4512,41.5001,41.412,41.4512,149834.0
2020-12-04 13:10:00,42.33,42.33,42.19,42.21,212647.0,41.4512,41.4512,41.3141,41.3337,212647.0
2020-12-04 13:20:00,42.21,42.22,42.07,42.2,276645.0,41.3337,41.3435,41.1966,41.3239,276645.0
2020-12-04 13:30:00,42.21,42.27,42.15,42.23,170915.0,41.3337,41.3924,41.2749,41.3533,170915.0
2020-12-04 13:40:00,42.24,42.3,42.16,42.17,164948.0,41.363,41.4218,41.2847,41.2945,164948.0
2020-12-04 13:50:00,42.16,42.27,42.12,42.25,176611.0,41.2847,41.3924,41.2455,41.3728,176611.0
2020-12-04 14:00:00,42.26,42.34,42.23,42.27,155045.0,41.3826,41.461,41.3533,41.3924,155045.0
2020-12-04 14:10:00,42.26,42.28,42.17,42.19,162358.0,41.3826,41.4022,41.2945,41.3141,162358.0
2020-12-04 14:20:00,42.19,42.21,42.13,42.19,166527.0,41.3141,41.3337,41.2553,41.3141,166527.0
2020-12-04 14:30:00,42.19,42.28,42.18,42.24,233555.0,41.3141,41.4022,41.3043,41.363,233555.0
2020-12-04 14:40:00,42.24,42.41,42.24,42.38,223012.0,41.363,41.5295,41.363,41.5001,223012.0
2020-12-04 14:50:00,42.38,42.41,42.31,42.38,240868.0,41.5001,41.5295,41.4316,41.5001,240868.0
2020-12-04 15:00:00,42.38,42.38,42.25,42.26,156151.0,41.5001,41.5001,41.3728,41.3826,156151.0
2020-12-04 15:10:00,42.27,42.27,42.15,42.2,262702.0,41.3924,41.3924,41.2749,41.3239,262702.0
2020-12-04 15:20:00,42.21,42.21,42.1,42.13,219855.0,41.3337,41.3337,41.226,41.2553,219855.0
2020-12-04 15:30:00,42.13,42.19,42.09,42.15,238842.0,41.2553,41.3141,41.2162,41.2749,238842.0
2020-12-04 15:40:00,42.16,42.32,42.13,42.27,308924.0,41.2847,41.4414,41.2553,41.3924,308924.0
2020-12-04 15:50:00,42.27,42.37,42.24,42.36,831881.0,41.3924,41.4903,41.363,41.4806,831881.0
2020-12-07 09:30:00,42.1,42.1,42.1,42.1,0.0,41.226,41.226,41.226,41.226,0.0
2020-12-07 09:40:00,42.12,42.6,41.9,42.07,391644.0,41.2455,41.7156,41.0301,41.1966,391644.0
2020-12-07 09:50:00,42.07,42.07,41.74,42.03,634952.0,41.1966,41.1966,40.8734,41.1574,634952.0
2020-12-07 10:00:00,42.03,42.06,41.8,41.97,329966.0,41.1574,41.1868,40.9322,41.0987,329966.0
2020-12-07 10:10:00,41.96,42.22,41.95,42.16,543086.0,41.0889,41.3435,41.0791,41.2847,543086.0
2020-12-07 10:20:00,42.16,42.53,42.09,42.52,331181.0,41.2847,41.647,41.2162,41.6372,331181.0
2020-12-07 10:30:00,42.51,42.63,42.41,42.46,461859.0,41.6274,41.745,41.5295,41.5785,461859.0
2020-12-07 10:40:00,42.46,42.52,42.37,42.4,275957.0,41.5785,41.6372,41.4903,41.5197,275957.0
2020-12-07 10:50:00,42.4,42.6,42.39,42.46,289246.0,41.5197,41.7156,41.5099,41.5785,289246.0
2020-12-07 11:00:00,42.45,42.54,42.31,42.31,250937.0,41.5687,41.6568,41.4316,41.4316,250937.0
2020-12-07 11:10:00,42.31,42.54,42.3,42.5,190857.0,41.4316,41.6568,41.4218,41.6177,190857.0
2020-12-07 11:20:00,42.5,42.75,42.43,42.7,326794.0,41.6177,41.8625,41.5491,41.8135,326794.0
2020-12-07 11:30:00,42.71,42.8,42.59,42.68,300919.0,41.8233,41.9114,41.7058,41.7939,300919.0
2020-12-07 11:40:00,42.69,42.83,42.61,42.77,322168.0,41.8037,41.9408,41.7254,41.882,322168.0
2020-12-07 11:50:00,42.77,42.83,42.59,42.81,261291.0,41.882,41.9408,41.7058,41.9212,261291.0
2020-12-07 12:00:00,42.8,42.81,42.67,42.75,269076.0,41.9114,41.9212,41.7841,41.8625,269076.0
2020-12-07 12:10:00,42.75,42.8,42.66,42.79,216059.0,41.8625,41.9114,41.7743,41.9016,216059.0
2020-12-07 12:20:00,42.78,42.78,42.68,42.72,134982.0,41.8918,41.8918,41.7939,41.8331,134982.0
2020-12-07 12:30:00,42.72,42.74,42.57,42.67,205185.0,41.8331,41.8527,41.6862,41.7841,205185.0
2020-12-07 12:40:00,42.68,42.68,42.5,42.53,229676.0,41.7939,41.7939,41.6177,41.647,229676.0
2020-12-07 12:50:00,42.53,42.54,42.42,42.5,193277.0,41.647,41.6568,41.5393,41.6177,193277.0
2020-12-07 13:00:00,42.5,42.5,42.35,42.38,202778.0,41.6177,41.6177,41.4708,41.5001,202778.0
2020-12-07 13:10:00,42.37,42.41,42.29,42.4,219472.0,41.4903,41.5295,41.412,41.5197,219472.0
2020-12-07 13:20:00,42.4,42.5,42.35,42.41,160503.0,41.5197,41.6177,41.4708,41.5295,160503.0
2020-12-07 13:30:00,42.41,42.54,42.35,42.36,156410.0,41.5295,41.6568,41.4708,41.4806,156410.0
2020-12-07 13:40:00,42.36,42.37,42.1,42.19,283405.0,41.4806,41.4903,41.226,41.3141,283405.0
2020-12-07 13:50:00,42.19,42.25,42.11,42.12,172056.0,41.3141,41.3728,41.2357,41.2455,172056.0
2020-12-07 14:00:00,42.11,42.16,42.05,42.13,197599.0,41.2357,41.2847,41.177,41.2553,197599.0
2020-12-07 14:10:00,42.12,42.12,41.96,42.06,212891.0,41.2455,41.2455,41.0889,41.1868,212891.0
2020-12-07 14:20:00,42.05,42.26,42.03,42.25,191874.0,41.177,41.3826,41.1574,41.3728,191874.0
2020-12-07 14:30:00,42.26,42.28,42.09,42.12,165806.0,41.3826,41.4022,41.2162,41.2455,165806.0
2020-12-07 14:40:00,42.13,42.2,42.05,42.2,134412.0,41.2553,41.3239,41.177,41.3239,134412.0
2020-12-07 14:50:00,42.19,42.2,42.14,42.15,96269.0,41.3141,41.3239,41.2651,41.2749,96269.0
2020-12-07 15:00:00,42.15,42.16,42.06,42.1,134542.0,41.2749,41.2847,41.1868,41.226,134542.0
2020-12-07 15:10:00,42.1,42.28,42.06,42.26,207691.0,41.226,41.4022,41.1868,41.3826,207691.0
2020-12-07 15:20:00,42.26,42.29,42.17,42.26,166559.0,41.3826,41.412,41.2945,41.3826,166559.0
2020-12-07 15:30:00,42.25,42.29,42.22,42.23,158685.0,41.3728,41.412,41.3435,41.3533,158685.0
2020-12-07 15:40:00,42.24,42.25,42.12,42.18,634292.0,41.363,41.3728,41.2455,41.3043,634292.0
2020-12-07 15:50:00,42.18,42.37,42.17,42.36,557221.0,41.3043,41.4903,41.2945,41.4806,557221.0
2020-12-08 09:30:00,41.95,42.88,41.77,42.78,986795.0,41.0791,41.9898,40.9028,41.8918,986795.0
2020-12-08 09:40:00,42.78,42.78,42.42,42.55,472027.0,41.8918,41.8918,41.5393,41.6666,472027.0
2020-12-08 09:50:00,42.56,42.61,42.26,42.3,378849.0,41.6764,41.7254,41.3826,41.4218,378849.0
2020-12-08 10:00:00,42.31,42.38,42.13,42.32,440676.0,41.4316,41.5001,41.2553,41.4414,440676.0
2020-12-08 10:10:00,42.31,42.52,42.25,42.27,445011.0,41.4316,41.6372,41.3728,41.3924,445011.0
2020-12-08 10:20:00,42.27,42.29,42.09,42.2,362003.0,41.3924,41.412,41.2162,41.3239,362003.0
2020-12-08 10:30:00,42.2,42.27,42.08,42.11,367108.0,41.3239,41.3924,41.2064,41.2357,367108.0
2020-12-08 10:40:00,42.12,42.2,42.01,42.14,276005.0,41.2455,41.3239,41.1378,41.2651,276005.0
2020-12-08 10:50:00,42.14,42.23,42.02,42.22,214236.0,41.2651,41.3533,41.1476,41.3435,214236.0
2020-12-08 11:00:00,42.22,42.53,42.22,42.46,433673.0,41.3435,41.647,41.3435,41.5785,433673.0
2020-12-08 11:10:00,42.47,42.5,42.31,42.35,295424.0,41.5883,41.6177,41.4316,41.4708,295424.0
2020-12-08 11:20:00,42.35,42.39,42.29,42.33,147402.0,41.4708,41.5099,41.412,41.4512,147402.0
2020-12-08 11:30:00,42.34,42.43,42.31,42.4,198992.0,41.461,41.5491,41.4316,41.5197,198992.0
2020-12-08 11:40:00,42.41,42.57,42.37,42.53,211620.0,41.5295,41.6862,41.4903,41.647,211620.0
2020-12-08 11:50:00,42.52,42.57,42.43,42.44,191337.0,41.6372,41.6862,41.5491,41.5589,191337.0
2020-12-08 12:00:00,42.44,42.45,42.24,42.27,157228.0,41.5589,41.5687,41.363,41.3924,157228.0
2020-12-08 12:10:00,42.27,42.31,42.22,42.27,141446.0,41.3924,41.4316,41.3435,41.3924,141446.0
2020-12-08 12:20:00,42.27,42.42,42.25,42.36,169770.0,41.3924,41.5393,41.3728,41.4806,169770.0
2020-12-08 12:30:00,42.36,42.37,42.27,42.32,151381.0,41.4806,41.4903,41.3924,41.4414,151381.0
2020-12-08 12:40:00,42.3,42.4,42.3,42.35,114020.0,41.4218,41.5197,41.4218,41.4708,114020.0
2020-12-08 12:50:00,42.36,42.68,42.36,42.4,458709.0,41.4806,41.7939,41.4806,41.5197,458709.0
2020-12-08 13:00:00,42.4,42.42,42.16,42.19,326688.0,41.5197,41.5393,41.2847,41.3141,326688.0
2020-12-08 13:10:00,42.19,42.3,42.17,42.29,235499.0,41.3141,41.4218,41.2945,41.412,235499.0
2020-12-08 13:20:00,42.28,42.32,42.26,42.31,109991.0,41.4022,41.4414,41.3826,41.4316,109991.0
2020-12-08 13:30:00,42.3,42.41,42.3,42.33,137346.0,41.4218,41.5295,41.4218,41.4512,137346.0
2020-12-08 13:40:00,42.34,42.38,42.28,42.37,198575.0,41.461,41.5001,41.4022,41.4903,198575.0
2020-12-08 13:50:00,42.37,42.43,42.31,42.33,105500.0,41.4903,41.5491,41.4316,41.4512,105500.0
2020-12-08 14:00:00,42.34,42.4,42.31,42.39,80346.0,41.461,41.5197,41.4316,41.5099,80346.0
2020-12-08 14:10:00,42.38,42.48,42.33,42.47,116478.0,41.5001,41.5981,41.4512,41.5883,116478.0
2020-12-08 14:20:00,42.48,42.54,42.43,42.48,172071.0,41.5981,41.6568,41.5491,41.5981,172071.0
2020-12-08 14:30:00,42.49,42.5,42.41,42.45,109673.0,41.6079,41.6177,41.5295,41.5687,109673.0
2020-12-08 14:40:00,42.46,42.49,42.29,42.3,146254.0,41.5785,41.6079,41.412,41.4218,146254.0
2020-12-08 14:50:00,42.29,42.32,42.25,42.28,118250.0,41.412,41.4414,41.3728,41.4022,118250.0
2020-12-08 15:00:00,42.28,42.33,42.24,42.29,176934.0,41.4022,41.4512,41.363,41.412,176934.0
2020-12-08 15:10:00,42.29,42.34,42.26,42.33,104706.0,41.412,41.461,41.3826,41.4512,104706.0
2020-12-08 15:20:00,42.32,42.34,42.25,42.29,173609.0,41.4414,41.461,41.3728,41.412,173609.0
2020-12-08 15:30:00,42.28,42.33,42.25,42.29,195587.0,41.4022,41.4512,41.3728,41.412,195587.0
2020-12-08 15:40:00,42.28,42.39,42.26,42.34,183303.0,41.4022,41.5099,41.3826,41.461,183303.0
2020-12-08 15:50:00,42.34,42.43,42.27,42.41,481409.0,41.461,41.5491,41.3924,41.5295,481409.0
2020-12-09 09:30:00,43.0,43.32,42.78,43.05,1067291.0,42.1073,42.4206,41.8918,42.1562,1067291.0
2020-12-09 09:40:00,43.06,43.37,42.99,43.09,746502.0,42.166,42.4696,42.0975,42.1954,746502.0
2020-12-09 09:50:00,43.09,43.28,42.99,43.25,553503.0,42.1954,42.3815,42.0975,42.3521,553503.0
2020-12-09 10:00:00,43.24,43.42,43.14,43.36,370858.0,42.3423,42.5186,42.2444,42.4598,370858.0
2020-12-09 10:10:00,43.36,43.48,43.14,43.37,464229.0,42.4598,42.5773,42.2444,42.4696,464229.0
2020-12-09 10:20:00,43.36,43.45,43.22,43.45,357248.0,42.4598,42.5479,42.3227,42.5479,357248.0
2020-12-09 10:30:00,43.45,43.48,43.13,43.24,427211.0,42.5479,42.5773,42.2346,42.3423,427211.0
2020-12-09 10:40:00,43.24,43.28,43.06,43.12,310232.0,42.3423,42.3815,42.166,42.2248,310232.0
2020-12-09 10:50:00,43.12,43.12,42.85,42.93,373498.0,42.2248,42.2248,41.9604,42.0387,373498.0
2020-12-09 11:00:00,42.93,43.0,42.7,42.78,388378.0,42.0387,42.1073,41.8135,41.8918,388378.0
2020-12-09 11:10:00,42.78,42.88,42.72,42.73,250385.0,41.8918,41.9898,41.8331,41.8429,250385.0
2020-12-09 11:20:00,42.73,42.94,42.7,42.93,469095.0,41.8429,42.0485,41.8135,42.0387,469095.0
2020-12-09 11:30:00,42.91,42.96,42.79,42.83,245802.0,42.0191,42.0681,41.9016,41.9408,245802.0
2020-12-09 11:40:00,42.82,42.92,42.81,42.89,171034.0,41.931,42.0289,41.9212,41.9996,171034.0
2020-12-09 11:50:00,42.9,43.03,42.86,42.96,195867.0,42.0093,42.1366,41.9702,42.0681,195867.0
2020-12-09 12:00:00,42.96,43.07,42.95,43.03,149505.0,42.0681,42.1758,42.0583,42.1366,149505.0
2020-12-09 12:10:00,43.04,43.07,42.98,43.02,121993.0,42.1464,42.1758,42.0877,42.1269,121993.0
2020-12-09 12:20:00,43.01,43.03,42.93,42.96,145863.0,42.1171,42.1366,42.0387,42.0681,145863.0
2020-12-09 12:30:00,42.96,42.96,42.83,42.85,149825.0,42.0681,42.0681,41.9408,41.9604,149825.0
2020-12-09 12:40:00,42.84,42.84,42.57,42.58,372163.0,41.9506,41.9506,41.6862,41.696,372163.0
2020-12-09 12:50:00,42.56,42.7,42.46,42.63,426140.0,41.6764,41.8135,41.5785,41.745,426140.0
2020-12-09 13:00:00,42.62,42.69,42.53,42.69,300365.0,41.7352,41.8037,41.647,41.8037,300365.0
2020-12-09 13:10:00,42.69,42.7,42.5,42.55,244288.0,41.8037,41.8135,41.6177,41.6666,244288.0
2020-12-09 13:20:00,42.57,42.58,42.19,42.2,386018.0,41.6862,41.696,41.3141,41.3239,386018.0
2020-12-09 13:30:00,42.19,42.21,41.71,41.94,687841.0,41.3141,41.3337,40.8441,41.0693,687841.0
2020-12-09 13:40:00,41.95,42.1,41.86,41.94,423841.0,41.0791,41.226,40.9909,41.0693,423841.0
2020-12-09 13:50:00,41.93,41.99,41.33,41.36,733636.0,41.0595,41.1182,40.4719,40.5013,733636.0
2020-12-09 14:00:00,41.37,41.68,41.37,41.65,375478.0,40.5111,40.8147,40.5111,40.7853,375478.0
2020-12-09 14:10:00,41.64,41.74,41.47,41.73,280114.0,40.7755,40.8734,40.609,40.8636,280114.0
2020-12-09 14:20:00,41.73,42.18,41.69,42.14,331014.0,40.8636,41.3043,40.8245,41.2651,331014.0
2020-12-09 14:30:00,42.14,42.26,41.96,41.98,379330.0,41.2651,41.3826,41.0889,41.1084,379330.0
2020-12-09 14:40:00,41.99,42.06,41.87,42.02,270597.0,41.1182,41.1868,41.0007,41.1476,270597.0
2020-12-09 14:50:00,42.02,42.07,41.97,42.01,160531.0,41.1476,41.1966,41.0987,41.1378,160531.0
2020-12-09 15:00:00,42.01,42.15,41.98,42.09,205859.0,41.1378,41.2749,41.1084,41.2162,205859.0
2020-12-09 15:10:00,42.09,42.09,41.95,41.99,210402.0,41.2162,41.2162,41.0791,41.1182,210402.0
2020-12-09 15:20:00,42.0,42.07,41.84,41.92,302159.0,41.128,41.1966,40.9714,41.0497,302159.0
2020-12-09 15:30:00,41.92,42.01,41.9,41.98,231509.0,41.0497,41.1378,41.0301,41.1084,231509.0
2020-12-09 15:40:00,41.98,42.16,41.98,42.13,310215.0,41.1084,41.2847,41.1084,41.2553,310215.0
2020-12-09 15:50:00,42.14,42.27,42.09,42.1,497971.0,41.2651,41.3924,41.2162,41.226,497971.0
2020-12-10 09:30:00,41.18,42.12,41.07,42.12,899577.0,40.3251,41.2455,40.2173,41.2455,899577.0
2020-12-10 09:40:00,42.13,42.27,41.8,42.02,406888.0,41.2553,41.3924,40.9322,41.1476,406888.0
2020-12-10 09:50:00,42.03,42.17,41.83,42.11,577667.0,41.1574,41.2945,40.9616,41.2357,577667.0
2020-12-10 10:00:00,42.11,42.26,41.93,42.12,354911.0,41.2357,41.3826,41.0595,41.2455,354911.0
2020-12-10 10:10:00,42.13,42.19,41.91,41.98,332167.0,41.2553,41.3141,41.0399,41.1084,332167.0
2020-12-10 10:20:00,42.0,42.21,41.97,42.16,272026.0,41.128,41.3337,41.0987,41.2847,272026.0
2020-12-10 10:30:00,42.16,42.38,42.04,42.35,275097.0,41.2847,41.5001,41.1672,41.4708,275097.0
2020-12-10 10:40:00,42.35,42.35,42.15,42.21,204855.0,41.4708,41.4708,41.2749,41.3337,204855.0
2020-12-10 10:50:00,42.21,42.31,42.18,42.3,178293.0,41.3337,41.4316,41.3043,41.4218,178293.0
2020-12-10 11:00:00,42.31,42.4,42.23,42.26,187559.0,41.4316,41.5197,41.3533,41.3826,187559.0
2020-12-10 11:10:00,42.25,42.51,42.23,42.5,231367.0,41.3728,41.6274,41.3533,41.6177,231367.0
2020-12-10 11:20:00,42.5,42.54,42.38,42.43,180432.0,41.6177,41.6568,41.5001,41.5491,180432.0
2020-12-10 11:30:00,42.42,42.43,42.21,42.25,184740.0,41.5393,41.5491,41.3337,41.3728,184740.0
2020-12-10 11:40:00,42.26,42.34,42.21,42.31,123668.0,41.3826,41.461,41.3337,41.4316,123668.0
2020-12-10 11:50:00,42.31,42.31,42.1,42.17,254526.0,41.4316,41.4316,41.226,41.2945,254526.0
2020-12-10 12:00:00,42.17,42.39,42.16,42.38,153826.0,41.2945,41.5099,41.2847,41.5001,153826.0
2020-12-10 12:10:00,42.37,42.41,42.32,42.38,91530.0,41.4903,41.5295,41.4414,41.5001,91530.0
2020-12-10 12:20:00,42.38,42.43,42.32,42.42,86370.0,41.5001,41.5491,41.4414,41.5393,86370.0
2020-12-10 12:30:00,42.41,42.54,42.39,42.4,164618.0,41.5295,41.6568,41.5099,41.5197,164618.0
2020-12-10 12:40:00,42.4,42.46,42.31,42.31,96522.0,41.5197,41.5785,41.4316,41.4316,96522.0
2020-12-10 12:50:00,42.31,42.43,42.3,42.4,137310.0,41.4316,41.5491,41.4218,41.5197,137310.0
2020-12-10 13:00:00,42.41,42.49,42.3,42.47,109993.0,41.5295,41.6079,41.4218,41.5883,109993.0
2020-12-10 13:10:00,42.47,42.58,42.47,42.51,106611.0,41.5883,41.696,41.5883,41.6274,106611.0
2020-12-10 13:20:00,42.5,42.6,42.49,42.55,132780.0,41.6177,41.7156,41.6079,41.6666,132780.0
2020-12-10 13:30:00,42.55,42.56,42.46,42.51,89435.0,41.6666,41.6764,41.5785,41.6274,89435.0
2020-12-10 13:40:00,42.5,42.56,42.44,42.55,108287.0,41.6177,41.6764,41.5589,41.6666,108287.0
2020-12-10 13:50:00,42.55,42.57,42.43,42.43,104419.0,41.6666,41.6862,41.5491,41.5491,104419.0
2020-12-10 14:00:00,42.45,42.51,42.37,42.5,124803.0,41.5687,41.6274,41.4903,41.6177,124803.0
2020-12-10 14:10:00,42.5,42.5,42.31,42.36,89170.0,41.6177,41.6177,41.4316,41.4806,89170.0
2020-12-10 14:20:00,42.36,42.4,42.26,42.39,124565.0,41.4806,41.5197,41.3826,41.5099,124565.0
2020-12-10 14:30:00,42.4,42.63,42.38,42.62,125702.0,41.5197,41.745,41.5001,41.7352,125702.0
2020-12-10 14:40:00,42.62,42.62,42.51,42.56,100079.0,41.7352,41.7352,41.6274,41.6764,100079.0
2020-12-10 14:50:00,42.57,42.66,42.53,42.59,178635.0,41.6862,41.7743,41.647,41.7058,178635.0
2020-12-10 15:00:00,42.59,42.66,42.57,42.59,147764.0,41.7058,41.7743,41.6862,41.7058,147764.0
2020-12-10 15:10:00,42.59,42.65,42.57,42.59,126139.0,41.7058,41.7645,41.6862,41.7058,126139.0
2020-12-10 15:20:00,42.58,42.61,42.46,42.48,186236.0,41.696,41.7254,41.5785,41.5981,186236.0
2020-12-10 15:30:00,42.48,42.54,42.38,42.46,232749.0,41.5981,41.6568,41.5001,41.5785,232749.0
2020-12-10 15:40:00,42.45,42.64,42.43,42.6,267361.0,41.5687,41.7547,41.5491,41.7156,267361.0
2020-12-10 15:50:00,42.6,42.75,42.57,42.61,737049.0,41.7156,41.8625,41.6862,41.7254,737049.0
2020-12-11 09:30:00,42.07,42.38,41.72,42.31,781529.0,41.1966,41.5001,40.8538,41.4316,781529.0
2020-12-11 09:40:00,42.32,42.43,42.04,42.08,361392.0,41.4414,41.5491,41.1672,41.2064,361392.0
2020-12-11 09:50:00,42.07,42.24,41.99,42.09,338602.0,41.1966,41.363,41.1182,41.2162,338602.0
2020-12-11 10:00:00,42.09,42.29,42.07,42.23,229693.0,41.2162,41.412,41.1966,41.3533,229693.0
2020-12-11 10:10:00,42.23,42.33,42.09,42.33,199649.0,41.3533,41.4512,41.2162,41.4512,199649.0
2020-12-11 10:20:00,42.32,42.34,42.09,42.13,195729.0,41.4414,41.461,41.2162,41.2553,195729.0
2020-12-11 10:30:00,42.13,42.23,42.09,42.19,149226.0,41.2553,41.3533,41.2162,41.3141,149226.0
2020-12-11 10:40:00,42.18,42.31,42.13,42.17,216066.0,41.3043,41.4316,41.2553,41.2945,216066.0
2020-12-11 10:50:00,42.16,42.19,42.03,42.07,243458.0,41.2847,41.3141,41.1574,41.1966,243458.0
2020-12-11 11:00:00,42.07,42.23,42.06,42.13,208421.0,41.1966,41.3533,41.1868,41.2553,208421.0
2020-12-11 11:10:00,42.13,42.27,42.1,42.23,208733.0,41.2553,41.3924,41.226,41.3533,208733.0
2020-12-11 11:20:00,42.23,42.26,41.76,41.78,327915.0,41.3533,41.3826,40.893,40.9126,327915.0
2020-12-11 11:30:00,41.79,41.83,41.6,41.65,317511.0,40.9224,40.9616,40.7363,40.7853,317511.0
2020-12-11 11:40:00,41.66,41.77,41.49,41.63,384498.0,40.7951,40.9028,40.6286,40.7657,384498.0
2020-12-11 11:50:00,41.62,41.76,41.6,41.66,201827.0,40.7559,40.893,40.7363,40.7951,201827.0
2020-12-11 12:00:00,41.67,41.73,41.64,41.65,117391.0,40.8049,40.8636,40.7755,40.7853,117391.0
2020-12-11 12:10:00,41.65,41.66,41.24,41.26,327474.0,40.7853,40.7951,40.3838,40.4034,327474.0
2020-12-11 12:20:00,41.25,41.38,41.22,41.34,248341.0,40.3936,40.5209,40.3642,40.4817,248341.0
2020-12-11 12:30:00,41.34,41.36,41.14,41.16,231460.0,40.4817,40.5013,40.2859,40.3055,231460.0
2020-12-11 12:40:00,41.16,41.43,41.16,41.41,187909.0,40.3055,40.5699,40.3055,40.5503,187909.0
2020-12-11 12:50:00,41.41,41.53,41.38,41.51,194666.0,40.5503,40.6678,40.5209,40.6482,194666.0
2020-12-11 13:00:00,41.51,41.57,41.43,41.55,172118.0,40.6482,40.707,40.5699,40.6874,172118.0
2020-12-11 13:10:00,41.56,41.69,41.54,41.56,184976.0,40.6972,40.8245,40.6776,40.6972,184976.0
2020-12-11 13:20:00,41.58,41.82,41.54,41.82,167731.0,40.7168,40.9518,40.6776,40.9518,167731.0
2020-12-11 13:30:00,41.81,41.81,41.61,41.61,141004.0,40.942,40.942,40.7461,40.7461,141004.0
2020-12-11 13:40:00,41.61,41.68,41.57,41.63,103191.0,40.7461,40.8147,40.707,40.7657,103191.0
2020-12-11 13:50:00,41.63,41.68,41.54,41.68,104631.0,40.7657,40.8147,40.6776,40.8147,104631.0
2020-12-11 14:00:00,41.69,41.72,41.59,41.66,148031.0,40.8245,40.8538,40.7265,40.7951,148031.0
2020-12-11 14:10:00,41.67,41.81,41.66,41.81,137639.0,40.8049,40.942,40.7951,40.942,137639.0
2020-12-11 14:20:00,41.79,41.81,41.52,41.56,183836.0,40.9224,40.942,40.658,40.6972,183836.0
2020-12-11 14:30:00,41.57,41.68,41.55,41.59,164692.0,40.707,40.8147,40.6874,40.7265,164692.0
2020-12-11 14:40:00,41.61,41.66,41.55,41.62,106782.0,40.7461,40.7951,40.6874,40.7559,106782.0
2020-12-11 14:50:00,41.62,41.65,41.57,41.61,102061.0,40.7559,40.7853,40.707,40.7461,102061.0
2020-12-11 15:00:00,41.62,41.73,41.61,41.65,161995.0,40.7559,40.8636,40.7461,40.7853,161995.0
2020-12-11 15:10:00,41.65,41.82,41.62,41.8,181612.0,40.7853,40.9518,40.7559,40.9322,181612.0
2020-12-11 15:20:00,41.8,41.81,41.71,41.76,147181.0,40.9322,40.942,40.8441,40.893,147181.0
2020-12-11 15:30:00,41.77,41.81,41.71,41.72,214793.0,40.9028,40.942,40.8441,40.8538,214793.0
2020-12-11 15:40:00,41.72,41.73,41.61,41.71,352716.0,40.8538,40.8636,40.7461,40.8441,352716.0
2020-12-11 15:50:00,41.72,41.79,41.67,41.74,584523.0,40.8538,40.9224,40.8049,40.8734,584523.0
2020-12-14 09:30:00,42.25,42.38,41.85,42.18,899534.0,41.3728,41.5001,40.9811,41.3043,899534.0
2020-12-14 09:40:00,42.19,42.37,42.03,42.24,416222.0,41.3141,41.4903,41.1574,41.363,416222.0
2020-12-14 09:50:00,42.23,42.25,41.75,41.85,502564.0,41.3533,41.3728,40.8832,40.9811,502564.0
2020-12-14 10:00:00,41.85,42.01,41.6,41.98,401840.0,40.9811,41.1378,40.7363,41.1084,401840.0
2020-12-14 10:10:00,41.97,42.0,41.8,41.95,270298.0,41.0987,41.128,40.9322,41.0791,270298.0
2020-12-14 10:20:00,41.94,41.96,41.77,41.89,261986.0,41.0693,41.0889,40.9028,41.0203,261986.0
2020-12-14 10:30:00,41.89,41.93,41.77,41.86,257434.0,41.0203,41.0595,40.9028,40.9909,257434.0
2020-12-14 10:40:00,41.86,41.88,41.55,41.56,298237.0,40.9909,41.0105,40.6874,40.6972,298237.0
2020-12-14 10:50:00,41.55,41.57,41.14,41.16,522461.0,40.6874,40.707,40.2859,40.3055,522461.0
2020-12-14 11:00:00,41.17,41.32,41.1,41.26,330033.0,40.3153,40.4621,40.2467,40.4034,330033.0
2020-12-14 11:10:00,41.25,41.52,41.25,41.48,221188.0,40.3936,40.658,40.3936,40.6188,221188.0
2020-12-14 11:20:00,41.49,41.53,41.33,41.37,212423.0,40.6286,40.6678,40.4719,40.5111,212423.0
2020-12-14 11:30:00,41.37,41.45,41.28,41.31,185230.0,40.5111,40.5895,40.423,40.4524,185230.0
2020-12-14 11:40:00,41.32,41.51,41.29,41.47,189248.0,40.4621,40.6482,40.4328,40.609,189248.0
2020-12-14 11:50:00,41.47,41.5,41.41,41.42,89444.0,40.609,40.6384,40.5503,40.5601,89444.0
2020-12-14 12:00:00,41.42,41.53,41.4,41.52,127933.0,40.5601,40.6678,40.5405,40.658,127933.0
2020-12-14 12:10:00,41.52,41.6,41.4,41.42,202964.0,40.658,40.7363,40.5405,40.5601,202964.0
2020-12-14 12:20:00,41.41,41.45,41.34,41.43,139854.0,40.5503,40.5895,40.4817,40.5699,139854.0
2020-12-14 12:30:00,41.43,41.44,41.32,41.4,113340.0,40.5699,40.5797,40.4621,40.5405,113340.0
2020-12-14 12:40:00,41.41,41.45,41.37,41.39,109186.0,40.5503,40.5895,40.5111,40.5307,109186.0
2020-12-14 12:50:00,41.4,41.48,41.39,41.4,144611.0,40.5405,40.6188,40.5307,40.5405,144611.0
2020-12-14 13:00:00,41.4,41.46,41.32,41.32,107329.0,40.5405,40.5992,40.4621,40.4621,107329.0
2020-12-14 13:10:00,41.32,41.37,41.27,41.37,125714.0,40.4621,40.5111,40.4132,40.5111,125714.0
2020-12-14 13:20:00,41.37,41.38,41.3,41.32,78377.0,40.5111,40.5209,40.4426,40.4621,78377.0
2020-12-14 13:30:00,41.33,41.5,41.32,41.45,80967.0,40.4719,40.6384,40.4621,40.5895,80967.0
2020-12-14 13:40:00,41.44,41.46,41.29,41.3,120713.0,40.5797,40.5992,40.4328,40.4426,120713.0
2020-12-14 13:50:00,41.3,41.37,41.28,41.31,89840.0,40.4426,40.5111,40.423,40.4524,89840.0
2020-12-14 14:00:00,41.32,41.35,41.23,41.29,77971.0,40.4621,40.4915,40.374,40.4328,77971.0
2020-12-14 14:10:00,41.28,41.29,41.09,41.16,244295.0,40.423,40.4328,40.2369,40.3055,244295.0
2020-12-14 14:20:00,41.15,41.2,41.07,41.18,133337.0,40.2957,40.3446,40.2173,40.3251,133337.0
2020-12-14 14:30:00,41.18,41.21,41.1,41.12,165335.0,40.3251,40.3544,40.2467,40.2663,165335.0
2020-12-14 14:40:00,41.12,41.16,41.08,41.15,95201.0,40.2663,40.3055,40.2271,40.2957,95201.0
2020-12-14 14:50:00,41.16,41.26,41.15,41.23,202807.0,40.3055,40.4034,40.2957,40.374,202807.0
2020-12-14 15:00:00,41.23,41.25,41.18,41.23,124680.0,40.374,40.3936,40.3251,40.374,124680.0
2020-12-14 15:10:00,41.23,41.28,41.18,41.21,137807.0,40.374,40.423,40.3251,40.3544,137807.0
2020-12-14 15:20:00,41.2,41.36,41.19,41.28,157733.0,40.3446,40.5013,40.3348,40.423,157733.0
2020-12-14 15:30:00,41.29,41.29,40.93,40.96,484752.0,40.4328,40.4328,40.0802,40.1096,484752.0
2020-12-14 15:40:00,40.95,40.98,40.78,40.95,429087.0,40.0998,40.1292,39.9334,40.0998,429087.0
2020-12-14 15:50:00,40.96,41.04,40.67,40.7,978783.0,40.1096,40.188,39.8256,39.855,978783.0
2020-12-15 09:30:00,41.15,41.39,41.08,41.13,624738.0,40.2957,40.5307,40.2271,40.2761,624738.0
2020-12-15 09:40:00,41.13,41.24,40.28,40.39,663818.0,40.2761,40.3838,39.4437,39.5515,663818.0
2020-12-15 09:50:00,40.38,40.68,40.37,40.52,427020.0,39.5417,39.8354,39.5319,39.6788,427020.0
2020-12-15 10:00:00,40.52,40.7,40.47,40.6,347418.0,39.6788,39.855,39.6298,39.7571,347418.0
2020-12-15 10:10:00,40.59,40.6,40.32,40.38,308750.0,39.7473,39.7571,39.4829,39.5417,308750.0
2020-12-15 10:20:00,40.37,40.5,40.19,40.47,399564.0,39.5319,39.6592,39.3556,39.6298,399564.0
2020-12-15 10:30:00,40.47,40.5,40.22,40.24,275428.0,39.6298,39.6592,39.385,39.4046,275428.0
2020-12-15 10:40:00,40.25,40.32,40.15,40.25,336209.0,39.4144,39.4829,39.3164,39.4144,336209.0
2020-12-15 10:50:00,40.25,40.59,40.24,40.56,227899.0,39.4144,39.7473,39.4046,39.7179,227899.0
2020-12-15 11:00:00,40.55,40.6,40.46,40.57,301356.0,39.7081,39.7571,39.62,39.7277,301356.0
2020-12-15 11:10:00,40.58,40.78,40.57,40.73,204460.0,39.7375,39.9334,39.7277,39.8844,204460.0
2020-12-15 11:20:00,40.72,41.03,40.72,40.97,257533.0,39.8746,40.1782,39.8746,40.1194,257533.0
2020-12-15 11:30:00,40.97,41.0,40.85,40.92,136955.0,40.1194,40.1488,40.0019,40.0705,136955.0
2020-12-15 11:40:00,40.91,41.08,40.91,40.95,135221.0,40.0607,40.2271,40.0607,40.0998,135221.0
2020-12-15 11:50:00,40.96,41.06,40.88,40.95,120397.0,40.1096,40.2075,40.0313,40.0998,120397.0
2020-12-15 12:00:00,40.95,40.97,40.8,40.81,91804.0,40.0998,40.1194,39.9529,39.9627,91804.0
2020-12-15 12:10:00,40.83,40.99,40.82,40.91,113645.0,39.9823,40.139,39.9725,40.0607,113645.0
2020-12-15 12:20:00,40.91,40.98,40.89,40.92,156870.0,40.0607,40.1292,40.0411,40.0705,156870.0
2020-12-15 12:30:00,40.92,41.09,40.91,41.07,143151.0,40.0705,40.2369,40.0607,40.2173,143151.0
2020-12-15 12:40:00,41.08,41.22,41.07,41.17,129362.0,40.2271,40.3642,40.2173,40.3153,129362.0
2020-12-15 12:50:00,41.18,41.36,41.17,41.36,299549.0,40.3251,40.5013,40.3153,40.5013,299549.0
2020-12-15 13:00:00,41.34,41.45,41.29,41.41,223175.0,40.4817,40.5895,40.4328,40.5503,223175.0
2020-12-15 13:10:00,41.4,41.66,41.4,41.62,323668.0,40.5405,40.7951,40.5405,40.7559,323668.0
2020-12-15 13:20:00,41.63,41.65,41.46,41.47,153825.0,40.7657,40.7853,40.5992,40.609,153825.0
2020-12-15 13:30:00,41.48,41.65,41.45,41.62,108404.0,40.6188,40.7853,40.5895,40.7559,108404.0
2020-12-15 13:40:00,41.63,41.73,41.58,41.7,124581.0,40.7657,40.8636,40.7168,40.8343,124581.0
2020-12-15 13:50:00,41.7,41.78,41.69,41.76,145211.0,40.8343,40.9126,40.8245,40.893,145211.0
2020-12-15 14:00:00,41.75,41.8,41.52,41.6,217727.0,40.8832,40.9322,40.658,40.7363,217727.0
2020-12-15 14:10:00,41.61,41.76,41.61,41.65,182219.0,40.7461,40.893,40.7461,40.7853,182219.0
2020-12-15 14:20:00,41.65,41.75,41.63,41.72,111716.0,40.7853,40.8832,40.7657,40.8538,111716.0
2020-12-15 14:30:00,41.72,41.87,41.68,41.86,161640.0,40.8538,41.0007,40.8147,40.9909,161640.0
2020-12-15 14:40:00,41.86,41.88,41.73,41.75,142387.0,40.9909,41.0105,40.8636,40.8832,142387.0
2020-12-15 14:50:00,41.75,41.85,41.72,41.84,171885.0,40.8832,40.9811,40.8538,40.9714,171885.0
2020-12-15 15:00:00,41.84,41.9,41.79,41.87,262945.0,40.9714,41.0301,40.9224,41.0007,262945.0
2020-12-15 15:10:00,41.87,41.93,41.82,41.82,172539.0,41.0007,41.0595,40.9518,40.9518,172539.0
2020-12-15 15:20:00,41.83,41.84,41.71,41.72,255798.0,40.9616,40.9714,40.8441,40.8538,255798.0
2020-12-15 15:30:00,41.72,41.73,41.65,41.71,302623.0,40.8538,40.8636,40.7853,40.8441,302623.0
2020-12-15 15:40:00,41.71,41.81,41.67,41.78,275235.0,40.8441,40.942,40.8049,40.9126,275235.0
2020-12-15 15:50:00,41.78,41.89,41.71,41.84,538757.0,40.9126,41.0203,40.8441,40.9714,538757.0
2020-12-16 09:30:00,41.75,41.8,41.18,41.36,624573.0,40.8832,40.9322,40.3251,40.5013,624573.0
2020-12-16 09:40:00,41.37,41.54,41.25,41.34,359804.0,40.5111,40.6776,40.3936,40.4817,359804.0
2020-12-16 09:50:00,41.34,41.77,41.3,41.77,417657.0,40.4817,40.9028,40.4426,40.9028,417657.0
2020-12-16 10:00:00,41.77,41.81,41.32,41.34,427699.0,40.9028,40.942,40.4621,40.4817,427699.0
2020-12-16 10:10:00,41.34,41.43,41.1,41.22,443071.0,40.4817,40.5699,40.2467,40.3642,443071.0
2020-12-16 10:20:00,41.24,41.25,40.95,41.01,284216.0,40.3838,40.3936,40.0998,40.1586,284216.0
2020-12-16 10:30:00,41.01,41.08,40.84,40.9,275723.0,40.1586,40.2271,39.9921,40.0509,275723.0
2020-12-16 10:40:00,40.89,40.96,40.75,40.77,243369.0,40.0411,40.1096,39.904,39.9236,243369.0
2020-12-16 10:50:00,40.76,40.89,40.66,40.86,400728.0,39.9138,40.0411,39.8159,40.0117,400728.0
2020-12-16 11:00:00,40.85,41.06,40.77,41.05,294379.0,40.0019,40.2075,39.9236,40.1978,294379.0
2020-12-16 11:10:00,41.05,41.18,40.97,41.13,256163.0,40.1978,40.3251,40.1194,40.2761,256163.0
2020-12-16 11:20:00,41.11,41.2,41.03,41.16,186829.0,40.2565,40.3446,40.1782,40.3055,186829.0
2020-12-16 11:30:00,41.16,41.19,41.01,41.09,201935.0,40.3055,40.3348,40.1586,40.2369,201935.0
2020-12-16 11:40:00,41.09,41.19,41.08,41.14,117291.0,40.2369,40.3348,40.2271,40.2859,117291.0
2020-12-16 11:50:00,41.15,41.17,41.09,41.14,116007.0,40.2957,40.3153,40.2369,40.2859,116007.0
2020-12-16 12:00:00,41.14,41.19,41.1,41.11,117936.0,40.2859,40.3348,40.2467,40.2565,117936.0
2020-12-16 12:10:00,41.11,41.17,41.05,41.08,165300.0,40.2565,40.3153,40.1978,40.2271,165300.0
2020-12-16 12:20:00,41.09,41.1,40.98,41.03,206761.0,40.2369,40.2467,40.1292,40.1782,206761.0
2020-12-16 12:30:00,41.04,41.19,41.04,41.18,180539.0,40.188,40.3348,40.188,40.3251,180539.0
2020-12-16 12:40:00,41.18,41.22,41.05,41.06,103956.0,40.3251,40.3642,40.1978,40.2075,103956.0
2020-12-16 12:50:00,41.05,41.14,41.01,41.08,108093.0,40.1978,40.2859,40.1586,40.2271,108093.0
2020-12-16 13:00:00,41.08,41.14,41.01,41.02,89588.0,40.2271,40.2859,40.1586,40.1684,89588.0
2020-12-16 13:10:00,41.02,41.09,41.0,41.07,127550.0,40.1684,40.2369,40.1488,40.2173,127550.0
2020-12-16 13:20:00,41.08,41.09,40.91,40.98,171137.0,40.2271,40.2369,40.0607,40.1292,171137.0
2020-12-16 13:30:00,40.99,41.06,40.96,41.04,80093.0,40.139,40.2075,40.1096,40.188,80093.0
2020-12-16 13:40:00,41.03,41.06,41.0,41.04,107446.0,40.1782,40.2075,40.1488,40.188,107446.0
2020-12-16 13:50:00,41.04,41.08,41.0,41.07,87356.0,40.188,40.2271,40.1488,40.2173,87356.0
2020-12-16 14:00:00,41.08,41.16,40.97,40.99,165616.0,40.2271,40.3055,40.1194,40.139,165616.0
2020-12-16 14:10:00,41.0,41.0,40.9,40.94,162684.0,40.1488,40.1488,40.0509,40.09,162684.0
2020-12-16 14:20:00,40.94,41.03,40.93,40.94,185403.0,40.09,40.1782,40.0802,40.09,185403.0
2020-12-16 14:30:00,40.94,41.19,40.91,41.19,163873.0,40.09,40.3348,40.0607,40.3348,163873.0
2020-12-16 14:40:00,41.19,41.2,41.11,41.16,120484.0,40.3348,40.3446,40.2565,40.3055,120484.0
2020-12-16 14:50:00,41.16,41.25,41.13,41.21,144948.0,40.3055,40.3936,40.2761,40.3544,144948.0
2020-12-16 15:00:00,41.21,41.22,41.08,41.11,157778.0,40.3544,40.3642,40.2271,40.2565,157778.0
2020-12-16 15:10:00,41.13,41.25,41.1,41.23,142081.0,40.2761,40.3936,40.2467,40.374,142081.0
2020-12-16 15:20:00,41.23,41.27,41.13,41.15,217831.0,40.374,40.4132,40.2761,40.2957,217831.0
2020-12-16 15:30:00,41.15,41.23,41.08,41.13,187875.0,40.2957,40.374,40.2271,40.2761,187875.0
2020-12-16 15:40:00,41.13,41.21,41.08,41.18,226010.0,40.2761,40.3544,40.2271,40.3251,226010.0
2020-12-16 15:50:00,41.17,41.18,41.06,41.08,603014.0,40.3153,40.3251,40.2075,40.2271,603014.0
2020-12-17 09:30:00,41.3,41.42,40.86,40.94,702104.0,40.4426,40.5601,40.0117,40.09,702104.0
2020-12-17 09:40:00,40.95,41.09,40.82,40.88,392231.0,40.0998,40.2369,39.9725,40.0313,392231.0
2020-12-17 09:50:00,40.89,40.94,40.79,40.83,294090.0,40.0411,40.09,39.9432,39.9823,294090.0
2020-12-17 10:00:00,40.84,40.96,40.77,40.95,234300.0,39.9921,40.1096,39.9236,40.0998,234300.0
2020-12-17 10:10:00,40.95,41.19,40.94,41.12,273755.0,40.0998,40.3348,40.09,40.2663,273755.0
2020-12-17 10:20:00,41.13,41.13,40.93,41.01,238755.0,40.2761,40.2761,40.0802,40.1586,238755.0
2020-12-17 10:30:00,41.0,41.07,40.84,40.85,198450.0,40.1488,40.2173,39.9921,40.0019,198450.0
2020-12-17 10:40:00,40.85,40.88,40.61,40.75,324101.0,40.0019,40.0313,39.7669,39.904,324101.0
2020-12-17 10:50:00,40.76,40.83,40.61,40.83,158559.0,39.9138,39.9823,39.7669,39.9823,158559.0
2020-12-17 11:00:00,40.82,40.82,40.68,40.7,161573.0,39.9725,39.9725,39.8354,39.855,161573.0
2020-12-17 11:10:00,40.7,40.91,40.68,40.87,207376.0,39.855,40.0607,39.8354,40.0215,207376.0
2020-12-17 11:20:00,40.88,40.96,40.84,40.94,207525.0,40.0313,40.1096,39.9921,40.09,207525.0
2020-12-17 11:30:00,40.94,40.99,40.83,40.95,139680.0,40.09,40.139,39.9823,40.0998,139680.0
2020-12-17 11:40:00,40.95,41.0,40.82,40.83,104866.0,40.0998,40.1488,39.9725,39.9823,104866.0
2020-12-17 11:50:00,40.84,40.92,40.71,40.9,239868.0,39.9921,40.0705,39.8648,40.0509,239868.0
2020-12-17 12:00:00,40.9,40.92,40.77,40.8,104798.0,40.0509,40.0705,39.9236,39.9529,104798.0
2020-12-17 12:10:00,40.8,40.81,40.74,40.79,100490.0,39.9529,39.9627,39.8942,39.9432,100490.0
2020-12-17 12:20:00,40.78,40.83,40.75,40.8,139300.0,39.9334,39.9823,39.904,39.9529,139300.0
2020-12-17 12:30:00,40.79,40.82,40.72,40.78,111516.0,39.9432,39.9725,39.8746,39.9334,111516.0
2020-12-17 12:40:00,40.79,40.86,40.76,40.83,95194.0,39.9432,40.0117,39.9138,39.9823,95194.0
2020-12-17 12:50:00,40.83,40.91,40.8,40.89,81849.0,39.9823,40.0607,39.9529,40.0411,81849.0
2020-12-17 13:00:00,40.89,40.93,40.83,40.92,98067.0,40.0411,40.0802,39.9823,40.0705,98067.0
2020-12-17 13:10:00,40.92,40.98,40.91,40.98,137133.0,40.0705,40.1292,40.0607,40.1292,137133.0
2020-12-17 13:20:00,40.98,41.1,40.97,41.08,157589.0,40.1292,40.2467,40.1194,40.2271,157589.0
2020-12-17 13:30:00,41.07,41.13,41.07,41.11,145900.0,40.2173,40.2761,40.2173,40.2565,145900.0
2020-12-17 13:40:00,41.11,41.11,41.04,41.05,90589.0,40.2565,40.2565,40.188,40.1978,90589.0
2020-12-17 13:50:00,41.04,41.15,41.01,41.15,87169.0,40.188,40.2957,40.1586,40.2957,87169.0
2020-12-17 14:00:00,41.14,41.17,41.1,41.13,136742.0,40.2859,40.3153,40.2467,40.2761,136742.0
2020-12-17 14:10:00,41.13,41.14,41.06,41.09,134793.0,40.2761,40.2859,40.2075,40.2369,134793.0
2020-12-17 14:20:00,41.09,41.17,41.09,41.12,89598.0,40.2369,40.3153,40.2369,40.2663,89598.0
2020-12-17 14:30:00,41.12,41.12,41.04,41.08,223137.0,40.2663,40.2663,40.188,40.2271,223137.0
2020-12-17 14:40:00,41.07,41.1,41.04,41.05,123618.0,40.2173,40.2467,40.188,40.1978,123618.0
2020-12-17 14:50:00,41.06,41.1,41.04,41.1,68359.0,40.2075,40.2467,40.188,40.2467,68359.0
2020-12-17 15:00:00,41.09,41.22,41.08,41.13,199145.0,40.2369,40.3642,40.2271,40.2761,199145.0
2020-12-17 15:10:00,41.13,41.13,41.06,41.07,99522.0,40.2761,40.2761,40.2075,40.2173,99522.0
2020-12-17 15:20:00,41.08,41.11,41.04,41.08,100538.0,40.2271,40.2565,40.188,40.2271,100538.0
2020-12-17 15:30:00,41.07,41.07,40.92,41.04,241634.0,40.2173,40.2173,40.0705,40.188,241634.0
2020-12-17 15:40:00,41.03,41.1,41.02,41.03,168517.0,40.1782,40.2467,40.1684,40.1782,168517.0
2020-12-17 15:50:00,41.03,41.11,41.03,41.11,417672.0,40.1782,40.2565,40.1782,40.2565,417672.0
2020-12-18 09:30:00,40.88,41.03,40.7,40.8,975568.0,40.0313,40.1782,39.855,39.9529,975568.0
2020-12-18 09:40:00,40.79,40.93,40.7,40.76,426068.0,39.9432,40.0802,39.855,39.9138,426068.0
2020-12-18 09:50:00,40.76,40.79,40.46,40.62,444015.0,39.9138,39.9432,39.62,39.7767,444015.0
2020-12-18 10:00:00,40.63,40.65,40.5,40.65,262156.0,39.7865,39.8061,39.6592,39.8061,262156.0
2020-12-18 10:10:00,40.65,40.91,40.64,40.77,332523.0,39.8061,40.0607,39.7963,39.9236,332523.0
2020-12-18 10:20:00,40.76,40.87,40.67,40.79,203510.0,39.9138,40.0215,39.8256,39.9432,203510.0
2020-12-18 10:30:00,40.78,40.99,40.76,40.95,199407.0,39.9334,40.139,39.9138,40.0998,199407.0
2020-12-18 10:40:00,40.94,41.02,40.85,40.88,153010.0,40.09,40.1684,40.0019,40.0313,153010.0
2020-12-18 10:50:00,40.88,40.95,40.85,40.88,109885.0,40.0313,40.0998,40.0019,40.0313,109885.0
2020-12-18 11:00:00,40.87,40.91,40.82,40.9,105713.0,40.0215,40.0607,39.9725,40.0509,105713.0
2020-12-18 11:10:00,40.9,40.98,40.75,40.92,144455.0,40.0509,40.1292,39.904,40.0705,144455.0
2020-12-18 11:20:00,40.91,40.99,40.89,40.91,118708.0,40.0607,40.139,40.0411,40.0607,118708.0
2020-12-18 11:30:00,40.9,40.94,40.81,40.86,109117.0,40.0509,40.09,39.9627,40.0117,109117.0
2020-12-18 11:40:00,40.85,40.88,40.77,40.8,100473.0,40.0019,40.0313,39.9236,39.9529,100473.0
2020-12-18 11:50:00,40.79,40.82,40.71,40.73,110306.0,39.9432,39.9725,39.8648,39.8844,110306.0
2020-12-18 12:00:00,40.73,40.84,40.73,40.79,104496.0,39.8844,39.9921,39.8844,39.9432,104496.0
2020-12-18 12:10:00,40.79,40.93,40.78,40.91,100608.0,39.9432,40.0802,39.9334,40.0607,100608.0
2020-12-18 12:20:00,40.91,40.92,40.81,40.84,46948.0,40.0607,40.0705,39.9627,39.9921,46948.0
2020-12-18 12:30:00,40.83,40.92,40.79,40.91,72380.0,39.9823,40.0705,39.9432,40.0607,72380.0
2020-12-18 12:40:00,40.9,40.96,40.86,40.88,88043.0,40.0509,40.1096,40.0117,40.0313,88043.0
2020-12-18 12:50:00,40.88,40.93,40.84,40.89,92891.0,40.0313,40.0802,39.9921,40.0411,92891.0
2020-12-18 13:00:00,40.89,40.94,40.88,40.91,92277.0,40.0411,40.09,40.0313,40.0607,92277.0
2020-12-18 13:10:00,40.9,40.93,40.79,40.8,88672.0,40.0509,40.0802,39.9432,39.9529,88672.0
2020-12-18 13:20:00,40.8,40.83,40.73,40.79,110315.0,39.9529,39.9823,39.8844,39.9432,110315.0
2020-12-18 13:30:00,40.79,40.82,40.76,40.8,82529.0,39.9432,39.9725,39.9138,39.9529,82529.0
2020-12-18 13:40:00,40.8,40.84,40.79,40.8,68794.0,39.9529,39.9921,39.9432,39.9529,68794.0
2020-12-18 13:50:00,40.8,40.82,40.75,40.77,84942.0,39.9529,39.9725,39.904,39.9236,84942.0
2020-12-18 14:00:00,40.76,40.76,40.65,40.73,175164.0,39.9138,39.9138,39.8061,39.8844,175164.0
2020-12-18 14:10:00,40.73,40.74,40.63,40.7,106769.0,39.8844,39.8942,39.7865,39.855,106769.0
2020-12-18 14:20:00,40.7,40.74,40.65,40.7,96818.0,39.855,39.8942,39.8061,39.855,96818.0
2020-12-18 14:30:00,40.69,40.72,40.62,40.66,115480.0,39.8452,39.8746,39.7767,39.8159,115480.0
2020-12-18 14:40:00,40.65,40.67,40.6,40.64,78850.0,39.8061,39.8256,39.7571,39.7963,78850.0
2020-12-18 14:50:00,40.64,40.64,40.48,40.52,344558.0,39.7963,39.7963,39.6396,39.6788,344558.0
2020-12-18 15:00:00,40.51,40.56,40.47,40.52,207078.0,39.669,39.7179,39.6298,39.6788,207078.0
2020-12-18 15:10:00,40.53,40.53,40.38,40.41,329569.0,39.6886,39.6886,39.5417,39.571,329569.0
2020-12-18 15:20:00,40.42,40.45,40.28,40.3,301244.0,39.5808,39.6102,39.4437,39.4633,301244.0
2020-12-18 15:30:00,40.3,40.43,40.3,40.34,293691.0,39.4633,39.5906,39.4633,39.5025,293691.0
2020-12-18 15:40:00,40.34,40.63,40.32,40.58,705470.0,39.5025,39.7865,39.4829,39.7375,705470.0
2020-12-18 15:50:00,40.58,40.87,40.47,40.66,1205572.0,39.7375,40.0215,39.6298,39.8159,1205572.0
2020-12-21 09:30:00,39.56,39.98,39.25,39.9,1653174.0,38.7387,39.15,38.4351,39.0716,1653174.0
2020-12-21 09:40:00,39.89,40.11,39.8,40.03,974060.0,39.0618,39.2773,38.9737,39.1989,974060.0
2020-12-21 09:50:00,40.04,40.13,39.55,39.59,870667.0,39.2087,39.2969,38.7289,38.7681,870667.0
2020-12-21 10:00:00,39.59,39.67,39.16,39.3,670317.0,38.7681,38.8464,38.347,38.4841,670317.0
2020-12-21 10:10:00,39.32,39.49,39.22,39.38,386473.0,38.5037,38.6701,38.4057,38.5624,386473.0
2020-12-21 10:20:00,39.4,39.41,39.2,39.27,296612.0,38.582,38.5918,38.3862,38.4547,296612.0
2020-12-21 10:30:00,39.26,39.51,39.2,39.48,376696.0,38.4449,38.6897,38.3862,38.6603,376696.0
2020-12-21 10:40:00,39.48,39.6,39.44,39.53,342677.0,38.6603,38.7779,38.6212,38.7093,342677.0
2020-12-21 10:50:00,39.53,39.57,39.49,39.51,363618.0,38.7093,38.7485,38.6701,38.6897,363618.0
2020-12-21 11:00:00,39.51,39.74,39.5,39.73,292102.0,38.6897,38.915,38.6799,38.9052,292102.0
2020-12-21 11:10:00,39.72,39.75,39.61,39.66,274049.0,38.8954,38.9247,38.7877,38.8366,274049.0
2020-12-21 11:20:00,39.67,39.75,39.6,39.62,164149.0,38.8464,38.9247,38.7779,38.7974,164149.0
2020-12-21 11:30:00,39.62,39.68,39.53,39.59,183237.0,38.7974,38.8562,38.7093,38.7681,183237.0
2020-12-21 11:40:00,39.59,39.64,39.51,39.59,164628.0,38.7681,38.817,38.6897,38.7681,164628.0
2020-12-21 11:50:00,39.6,39.62,39.52,39.55,187683.0,38.7779,38.7974,38.6995,38.7289,187683.0
2020-12-21 12:00:00,39.55,39.61,39.53,39.56,185819.0,38.7289,38.7877,38.7093,38.7387,185819.0
2020-12-21 12:10:00,39.57,39.61,39.5,39.52,320345.0,38.7485,38.7877,38.6799,38.6995,320345.0
2020-12-21 12:20:00,39.52,39.7,39.52,39.7,220032.0,38.6995,38.8758,38.6995,38.8758,220032.0
2020-12-21 12:30:00,39.69,39.8,39.69,39.77,203290.0,38.866,38.9737,38.866,38.9443,203290.0
2020-12-21 12:40:00,39.79,39.82,39.67,39.78,263848.0,38.9639,38.9933,38.8464,38.9541,263848.0
2020-12-21 12:50:00,39.78,39.92,39.77,39.89,236337.0,38.9541,39.0912,38.9443,39.0618,236337.0
2020-12-21 13:00:00,39.9,40.11,39.89,39.98,335777.0,39.0716,39.2773,39.0618,39.15,335777.0
2020-12-21 13:10:00,39.97,40.03,39.92,40.02,139316.0,39.1402,39.1989,39.0912,39.1891,139316.0
2020-12-21 13:20:00,40.02,40.09,39.96,40.03,168642.0,39.1891,39.2577,39.1304,39.1989,168642.0
2020-12-21 13:30:00,40.03,40.04,39.96,40.0,277317.0,39.1989,39.2087,39.1304,39.1696,277317.0
2020-12-21 13:40:00,39.99,40.21,39.99,40.21,308446.0,39.1598,39.3752,39.1598,39.3752,308446.0
2020-12-21 13:50:00,40.2,40.23,40.06,40.09,270993.0,39.3654,39.3948,39.2283,39.2577,270993.0
2020-12-21 14:00:00,40.09,40.1,40.03,40.05,138343.0,39.2577,39.2675,39.1989,39.2185,138343.0
2020-12-21 14:10:00,40.05,40.17,40.03,40.12,122084.0,39.2185,39.336,39.1989,39.2871,122084.0
2020-12-21 14:20:00,40.12,40.28,40.11,40.19,200804.0,39.2871,39.4437,39.2773,39.3556,200804.0
2020-12-21 14:30:00,40.18,40.3,40.17,40.24,183956.0,39.3458,39.4633,39.336,39.4046,183956.0
2020-12-21 14:40:00,40.24,40.35,40.24,40.27,178473.0,39.4046,39.5123,39.4046,39.4339,178473.0
2020-12-21 14:50:00,40.27,40.29,40.04,40.07,187394.0,39.4339,39.4535,39.2087,39.2381,187394.0
2020-12-21 15:00:00,40.07,40.13,40.02,40.03,169349.0,39.2381,39.2969,39.1891,39.1989,169349.0
2020-12-21 15:10:00,40.03,40.13,39.97,40.13,165485.0,39.1989,39.2969,39.1402,39.2969,165485.0
2020-12-21 15:20:00,40.12,40.18,40.1,40.15,174399.0,39.2871,39.3458,39.2675,39.3164,174399.0
2020-12-21 15:30:00,40.15,40.16,39.99,40.09,288603.0,39.3164,39.3262,39.1598,39.2577,288603.0
2020-12-21 15:40:00,40.09,40.12,40.01,40.09,314942.0,39.2577,39.2871,39.1793,39.2577,314942.0
2020-12-21 15:50:00,40.08,40.15,39.98,40.14,705680.0,39.2479,39.3164,39.15,39.3066,705680.0
2020-12-22 09:30:00,40.43,40.49,39.92,40.12,666444.0,39.5906,39.6494,39.0912,39.2871,666444.0
2020-12-22 09:40:00,40.11,40.12,39.77,39.8,738934.0,39.2773,39.2871,38.9443,38.9737,738934.0
2020-12-22 09:50:00,39.8,39.81,39.41,39.42,576343.0,38.9737,38.9835,38.5918,38.6016,576343.0
2020-12-22 10:00:00,39.42,39.65,39.32,39.64,613932.0,38.6016,38.8268,38.5037,38.817,613932.0
2020-12-22 10:10:00,39.64,39.64,39.12,39.37,705617.0,38.817,38.817,38.3078,38.5526,705617.0
2020-12-22 10:20:00,39.38,39.53,39.31,39.49,373679.0,38.5624,38.7093,38.4939,38.6701,373679.0
2020-12-22 10:30:00,39.49,39.49,39.32,39.44,249182.0,38.6701,38.6701,38.5037,38.6212,249182.0
2020-12-22 10:40:00,39.44,39.45,39.22,39.23,302725.0,38.6212,38.631,38.4057,38.4155,302725.0
2020-12-22 10:50:00,39.22,39.29,39.12,39.19,265501.0,38.4057,38.4743,38.3078,38.3764,265501.0
2020-12-22 11:00:00,39.21,39.42,39.21,39.34,230464.0,38.396,38.6016,38.396,38.5233,230464.0
2020-12-22 11:10:00,39.34,39.38,39.26,39.3,175222.0,38.5233,38.5624,38.4449,38.4841,175222.0
2020-12-22 11:20:00,39.29,39.31,39.25,39.27,133891.0,38.4743,38.4939,38.4351,38.4547,133891.0
2020-12-22 11:30:00,39.28,39.3,38.84,38.91,590362.0,38.4645,38.4841,38.0336,38.1022,590362.0
2020-12-22 11:40:00,38.91,39.13,38.89,39.13,295520.0,38.1022,38.3176,38.0826,38.3176,295520.0
2020-12-22 11:50:00,39.12,39.17,39.07,39.08,206359.0,38.3078,38.3568,38.2589,38.2687,206359.0
2020-12-22 12:00:00,39.08,39.12,39.02,39.08,192082.0,38.2687,38.3078,38.2099,38.2687,192082.0
2020-12-22 12:10:00,39.09,39.16,39.07,39.16,95835.0,38.2784,38.347,38.2589,38.347,95835.0
2020-12-22 12:20:00,39.16,39.18,39.06,39.07,117991.0,38.347,38.3666,38.2491,38.2589,117991.0
2020-12-22 12:30:00,39.07,39.16,39.04,39.09,134417.0,38.2589,38.347,38.2295,38.2784,134417.0
2020-12-22 12:40:00,39.08,39.22,39.07,39.22,104184.0,38.2687,38.4057,38.2589,38.4057,104184.0
2020-12-22 12:50:00,39.22,39.33,39.2,39.29,232639.0,38.4057,38.5135,38.3862,38.4743,232639.0
2020-12-22 13:00:00,39.3,39.38,39.29,39.32,152516.0,38.4841,38.5624,38.4743,38.5037,152516.0
2020-12-22 13:10:00,39.33,39.45,39.3,39.39,141835.0,38.5135,38.631,38.4841,38.5722,141835.0
2020-12-22 13:20:00,39.39,39.41,39.24,39.25,151423.0,38.5722,38.5918,38.4253,38.4351,151423.0
2020-12-22 13:30:00,39.25,39.27,39.18,39.25,83867.0,38.4351,38.4547,38.3666,38.4351,83867.0
2020-12-22 13:40:00,39.24,39.29,39.18,39.24,98492.0,38.4253,38.4743,38.3666,38.4253,98492.0
2020-12-22 13:50:00,39.25,39.35,39.22,39.27,86159.0,38.4351,38.533,38.4057,38.4547,86159.0
2020-12-22 14:00:00,39.28,39.33,39.23,39.26,82030.0,38.4645,38.5135,38.4155,38.4449,82030.0
2020-12-22 14:10:00,39.27,39.36,39.21,39.3,103381.0,38.4547,38.5428,38.396,38.4841,103381.0
2020-12-22 14:20:00,39.3,39.33,39.25,39.3,85506.0,38.4841,38.5135,38.4351,38.4841,85506.0
2020-12-22 14:30:00,39.29,39.29,39.17,39.18,122355.0,38.4743,38.4743,38.3568,38.3666,122355.0
2020-12-22 14:40:00,39.18,39.23,39.14,39.22,129672.0,38.3666,38.4155,38.3274,38.4057,129672.0
2020-12-22 14:50:00,39.22,39.25,39.17,39.24,107509.0,38.4057,38.4351,38.3568,38.4253,107509.0
2020-12-22 15:00:00,39.24,39.3,39.18,39.19,113164.0,38.4253,38.4841,38.3666,38.3764,113164.0
2020-12-22 15:10:00,39.2,39.2,39.06,39.06,137401.0,38.3862,38.3862,38.2491,38.2491,137401.0
2020-12-22 15:20:00,39.06,39.12,38.94,38.96,307712.0,38.2491,38.3078,38.1316,38.1511,307712.0
2020-12-22 15:30:00,38.96,39.03,38.91,38.93,291083.0,38.1511,38.2197,38.1022,38.1218,291083.0
2020-12-22 15:40:00,38.93,39.03,38.88,39.02,422557.0,38.1218,38.2197,38.0728,38.2099,422557.0
2020-12-22 15:50:00,39.01,39.06,38.87,38.93,745091.0,38.2001,38.2491,38.063,38.1218,745091.0
2020-12-23 09:30:00,39.3,40.02,39.18,39.94,1235685.0,38.4841,39.1891,38.3666,39.1108,1235685.0
2020-12-23 09:40:00,39.95,40.17,39.74,39.93,782189.0,39.1206,39.336,38.915,39.101,782189.0
2020-12-23 09:50:00,39.92,40.29,39.86,40.26,671244.0,39.0912,39.4535,39.0325,39.4242,671244.0
2020-12-23 10:00:00,40.26,40.47,40.19,40.42,729774.0,39.4242,39.6298,39.3556,39.5808,729774.0
2020-12-23 10:10:00,40.42,40.44,39.88,40.01,632001.0,39.5808,39.6004,39.052,39.1793,632001.0
2020-12-23 10:20:00,40.02,40.2,39.99,40.11,301479.0,39.1891,39.3654,39.1598,39.2773,301479.0
2020-12-23 10:30:00,40.11,40.27,40.04,40.24,250894.0,39.2773,39.4339,39.2087,39.4046,250894.0
2020-12-23 10:40:00,40.24,40.26,40.12,40.22,221829.0,39.4046,39.4242,39.2871,39.385,221829.0
2020-12-23 10:50:00,40.22,40.38,40.2,40.37,257252.0,39.385,39.5417,39.3654,39.5319,257252.0
2020-12-23 11:00:00,40.38,40.4,40.2,40.23,250677.0,39.5417,39.5612,39.3654,39.3948,250677.0
2020-12-23 11:10:00,40.24,40.42,40.24,40.41,257626.0,39.4046,39.5808,39.4046,39.571,257626.0
2020-12-23 11:20:00,40.41,40.45,40.24,40.32,247593.0,39.571,39.6102,39.4046,39.4829,247593.0
2020-12-23 11:30:00,40.32,40.39,40.16,40.19,240733.0,39.4829,39.5515,39.3262,39.3556,240733.0
2020-12-23 11:40:00,40.21,40.24,40.13,40.15,141187.0,39.3752,39.4046,39.2969,39.3164,141187.0
2020-12-23 11:50:00,40.15,40.27,40.12,40.2,155316.0,39.3164,39.4339,39.2871,39.3654,155316.0
2020-12-23 12:00:00,40.2,40.24,40.12,40.16,140961.0,39.3654,39.4046,39.2871,39.3262,140961.0
2020-12-23 12:10:00,40.15,40.22,40.11,40.18,98127.0,39.3164,39.385,39.2773,39.3458,98127.0
2020-12-23 12:20:00,40.18,40.19,40.02,40.03,113823.0,39.3458,39.3556,39.1891,39.1989,113823.0
2020-12-23 12:30:00,40.04,40.13,40.0,40.1,143694.0,39.2087,39.2969,39.1696,39.2675,143694.0
2020-12-23 12:40:00,40.11,40.21,40.09,40.2,136019.0,39.2773,39.3752,39.2577,39.3654,136019.0
2020-12-23 12:50:00,40.2,40.24,40.16,40.16,103863.0,39.3654,39.4046,39.3262,39.3262,103863.0
2020-12-23 13:00:00,40.17,40.22,40.13,40.19,101369.0,39.336,39.385,39.2969,39.3556,101369.0
2020-12-23 13:10:00,40.19,40.28,40.19,40.23,150653.0,39.3556,39.4437,39.3556,39.3948,150653.0
2020-12-23 13:20:00,40.22,40.25,40.13,40.25,84074.0,39.385,39.4144,39.2969,39.4144,84074.0
2020-12-23 13:30:00,40.26,40.35,40.21,40.32,133756.0,39.4242,39.5123,39.3752,39.4829,133756.0
2020-12-23 13:40:00,40.31,40.4,40.31,40.37,158817.0,39.4731,39.5612,39.4731,39.5319,158817.0
2020-12-23 13:50:00,40.38,40.39,40.31,40.32,122839.0,39.5417,39.5515,39.4731,39.4829,122839.0
2020-12-23 14:00:00,40.32,40.35,40.29,40.32,98460.0,39.4829,39.5123,39.4535,39.4829,98460.0
2020-12-23 14:10:00,40.32,40.32,40.21,40.23,109060.0,39.4829,39.4829,39.3752,39.3948,109060.0
2020-12-23 14:20:00,40.23,40.31,40.19,40.23,203574.0,39.3948,39.4731,39.3556,39.3948,203574.0
2020-12-23 14:30:00,40.23,40.31,40.21,40.26,133979.0,39.3948,39.4731,39.3752,39.4242,133979.0
2020-12-23 14:40:00,40.27,40.32,40.26,40.32,82901.0,39.4339,39.4829,39.4242,39.4829,82901.0
2020-12-23 14:50:00,40.31,40.34,40.23,40.25,182644.0,39.4731,39.5025,39.3948,39.4144,182644.0
2020-12-23 15:00:00,40.25,40.26,40.2,40.21,175984.0,39.4144,39.4242,39.3654,39.3752,175984.0
2020-12-23 15:10:00,40.21,40.25,40.16,40.22,169441.0,39.3752,39.4144,39.3262,39.385,169441.0
2020-12-23 15:20:00,40.22,40.28,40.18,40.28,165700.0,39.385,39.4437,39.3458,39.4437,165700.0
2020-12-23 15:30:00,40.27,40.31,40.23,40.27,212355.0,39.4339,39.4731,39.3948,39.4339,212355.0
2020-12-23 15:40:00,40.27,40.35,40.25,40.27,201421.0,39.4339,39.5123,39.4144,39.4339,201421.0
2020-12-23 15:50:00,40.26,40.32,40.15,40.23,593055.0,39.4242,39.4829,39.3164,39.3948,593055.0
2020-12-24 09:30:00,40.42,40.44,39.72,39.73,502327.0,39.5808,39.6004,38.8954,38.9052,502327.0
2020-12-24 09:40:00,39.73,39.92,39.68,39.89,306969.0,38.9052,39.0912,38.8562,39.0618,306969.0
2020-12-24 09:50:00,39.9,40.07,39.85,39.98,224964.0,39.0716,39.2381,39.0227,39.15,224964.0
2020-12-24 10:00:00,39.97,39.97,39.73,39.75,250419.0,39.1402,39.1402,38.9052,38.9247,250419.0
2020-12-24 10:10:00,39.75,39.93,39.75,39.88,151723.0,38.9247,39.101,38.9247,39.052,151723.0
2020-12-24 10:20:00,39.88,39.92,39.72,39.79,248413.0,39.052,39.0912,38.8954,38.9639,248413.0
2020-12-24 10:30:00,39.8,39.82,39.6,39.71,282749.0,38.9737,38.9933,38.7779,38.8856,282749.0
2020-12-24 10:40:00,39.72,39.85,39.71,39.83,193801.0,38.8954,39.0227,38.8856,39.0031,193801.0
2020-12-24 10:50:00,39.83,39.94,39.8,39.93,166024.0,39.0031,39.1108,38.9737,39.101,166024.0
2020-12-24 11:00:00,39.93,39.96,39.76,39.83,102328.0,39.101,39.1304,38.9345,39.0031,102328.0
2020-12-24 11:10:00,39.81,39.85,39.73,39.75,86271.0,38.9835,39.0227,38.9052,38.9247,86271.0
2020-12-24 11:20:00,39.75,39.87,39.74,39.82,110119.0,38.9247,39.0423,38.915,38.9933,110119.0
2020-12-24 11:30:00,39.82,39.82,39.71,39.71,117254.0,38.9933,38.9933,38.8856,38.8856,117254.0
2020-12-24 11:40:00,39.72,39.83,39.72,39.78,80573.0,38.8954,39.0031,38.8954,38.9541,80573.0
2020-12-24 11:50:00,39.79,39.86,39.77,39.84,74996.0,38.9639,39.0325,38.9443,39.0129,74996.0
2020-12-24 12:00:00,39.83,39.87,39.8,39.84,115914.0,39.0031,39.0423,38.9737,39.0129,115914.0
2020-12-24 12:10:00,39.84,39.92,39.78,39.8,166908.0,39.0129,39.0912,38.9541,38.9737,166908.0
2020-12-24 12:20:00,39.8,39.83,39.69,39.72,138743.0,38.9737,39.0031,38.866,38.8954,138743.0
2020-12-24 12:30:00,39.72,39.87,39.69,39.86,195860.0,38.8954,39.0423,38.866,39.0325,195860.0
2020-12-24 12:40:00,39.85,39.86,39.72,39.76,104890.0,39.0227,39.0325,38.8954,38.9345,104890.0
2020-12-24 12:50:00,39.76,39.8,39.7,39.73,370826.0,38.9345,38.9737,38.8758,38.9052,370826.0
2020-12-28 09:30:00,40.27,40.54,40.01,40.33,919099.0,39.4339,39.6983,39.1793,39.4927,919099.0
2020-12-28 09:40:00,40.31,40.64,40.22,40.63,508987.0,39.4731,39.7963,39.385,39.7865,508987.0
2020-12-28 09:50:00,40.63,40.73,40.48,40.48,459597.0,39.7865,39.8844,39.6396,39.6396,459597.0
2020-12-28 10:00:00,40.48,40.63,40.43,40.55,308753.0,39.6396,39.7865,39.5906,39.7081,308753.0
2020-12-28 10:10:00,40.56,40.75,40.53,40.55,344977.0,39.7179,39.904,39.6886,39.7081,344977.0
2020-12-28 10:20:00,40.57,40.78,40.53,40.59,547167.0,39.7277,39.9334,39.6886,39.7473,547167.0
2020-12-28 10:30:00,40.59,40.6,40.33,40.35,470649.0,39.7473,39.7571,39.4927,39.5123,470649.0
2020-12-28 10:40:00,40.36,40.53,40.32,40.5,294467.0,39.5221,39.6886,39.4829,39.6592,294467.0
2020-12-28 10:50:00,40.5,40.58,40.49,40.53,208213.0,39.6592,39.7375,39.6494,39.6886,208213.0
2020-12-28 11:00:00,40.52,40.53,40.41,40.47,140612.0,39.6788,39.6886,39.571,39.6298,140612.0
2020-12-28 11:10:00,40.47,40.56,40.44,40.52,117407.0,39.6298,39.7179,39.6004,39.6788,117407.0
2020-12-28 11:20:00,40.51,40.55,40.46,40.53,110014.0,39.669,39.7081,39.62,39.6886,110014.0
2020-12-28 11:30:00,40.53,40.57,40.45,40.55,152312.0,39.6886,39.7277,39.6102,39.7081,152312.0
2020-12-28 11:40:00,40.54,40.6,40.53,40.56,270970.0,39.6983,39.7571,39.6886,39.7179,270970.0
2020-12-28 11:50:00,40.57,40.57,40.4,40.42,163777.0,39.7277,39.7277,39.5612,39.5808,163777.0
2020-12-28 12:00:00,40.42,40.54,40.4,40.46,186974.0,39.5808,39.6983,39.5612,39.62,186974.0
2020-12-28 12:10:00,40.45,40.5,40.42,40.44,99420.0,39.6102,39.6592,39.5808,39.6004,99420.0
2020-12-28 12:20:00,40.43,40.53,40.41,40.42,103566.0,39.5906,39.6886,39.571,39.5808,103566.0
2020-12-28 12:30:00,40.42,40.55,40.42,40.53,130844.0,39.5808,39.7081,39.5808,39.6886,130844.0
2020-12-28 12:40:00,40.53,40.55,40.47,40.52,98795.0,39.6886,39.7081,39.6298,39.6788,98795.0
2020-12-28 12:50:00,40.52,40.52,40.45,40.49,82494.0,39.6788,39.6788,39.6102,39.6494,82494.0
2020-12-28 13:00:00,40.48,40.53,40.44,40.5,139307.0,39.6396,39.6886,39.6004,39.6592,139307.0
2020-12-28 13:10:00,40.5,40.55,40.49,40.52,123284.0,39.6592,39.7081,39.6494,39.6788,123284.0
2020-12-28 13:20:00,40.52,40.57,40.4,40.43,152438.0,39.6788,39.7277,39.5612,39.5906,152438.0
2020-12-28 13:30:00,40.43,40.56,40.41,40.55,179166.0,39.5906,39.7179,39.571,39.7081,179166.0
2020-12-28 13:40:00,40.54,40.54,40.45,40.47,88788.0,39.6983,39.6983,39.6102,39.6298,88788.0
2020-12-28 13:50:00,40.46,40.48,40.41,40.48,91543.0,39.62,39.6396,39.571,39.6396,91543.0
2020-12-28 14:00:00,40.47,40.48,40.44,40.45,87856.0,39.6298,39.6396,39.6004,39.6102,87856.0
2020-12-28 14:10:00,40.45,40.53,40.44,40.51,92210.0,39.6102,39.6886,39.6004,39.669,92210.0
2020-12-28 14:20:00,40.51,40.56,40.48,40.5,133726.0,39.669,39.7179,39.6396,39.6592,133726.0
2020-12-28 14:30:00,40.5,40.51,40.34,40.37,197431.0,39.6592,39.669,39.5025,39.5319,197431.0
2020-12-28 14:40:00,40.37,40.45,40.36,40.41,95961.0,39.5319,39.6102,39.5221,39.571,95961.0
2020-12-28 14:50:00,40.41,40.45,40.36,40.39,92842.0,39.571,39.6102,39.5221,39.5515,92842.0
2020-12-28 15:00:00,40.38,40.38,40.29,40.29,151450.0,39.5417,39.5417,39.4535,39.4535,151450.0
2020-12-28 15:10:00,40.29,40.32,40.22,40.22,111051.0,39.4535,39.4829,39.385,39.385,111051.0
2020-12-28 15:20:00,40.23,40.29,40.22,40.23,137971.0,39.3948,39.4535,39.385,39.3948,137971.0
2020-12-28 15:30:00,40.22,40.28,40.19,40.23,204493.0,39.385,39.4437,39.3556,39.3948,204493.0
2020-12-28 15:40:00,40.23,40.3,40.19,40.2,247571.0,39.3948,39.4633,39.3556,39.3654,247571.0
2020-12-28 15:50:00,40.19,40.25,40.11,40.14,764266.0,39.3556,39.4144,39.2773,39.3066,764266.0
2020-12-29 09:30:00,40.79,40.84,40.38,40.46,650223.0,39.9432,39.9921,39.5417,39.62,650223.0
2020-12-29 09:40:00,40.46,40.65,40.33,40.63,276331.0,39.62,39.8061,39.4927,39.7865,276331.0
2020-12-29 09:50:00,40.65,40.65,40.36,40.38,221756.0,39.8061,39.8061,39.5221,39.5417,221756.0
2020-12-29 10:00:00,40.38,40.52,40.26,40.36,237684.0,39.5417,39.6788,39.4242,39.5221,237684.0
2020-12-29 10:10:00,40.36,40.37,40.13,40.24,334867.0,39.5221,39.5319,39.2969,39.4046,334867.0
2020-12-29 10:20:00,40.23,40.4,40.21,40.27,252810.0,39.3948,39.5612,39.3752,39.4339,252810.0
2020-12-29 10:30:00,40.27,40.31,40.17,40.24,214052.0,39.4339,39.4731,39.336,39.4046,214052.0
2020-12-29 10:40:00,40.24,40.37,40.22,40.3,122584.0,39.4046,39.5319,39.385,39.4633,122584.0
2020-12-29 10:50:00,40.29,40.36,40.26,40.34,125960.0,39.4535,39.5221,39.4242,39.5025,125960.0
2020-12-29 11:00:00,40.33,40.38,40.26,40.33,98446.0,39.4927,39.5417,39.4242,39.4927,98446.0
2020-12-29 11:10:00,40.32,40.4,40.29,40.38,112515.0,39.4829,39.5612,39.4535,39.5417,112515.0
2020-12-29 11:20:00,40.39,40.41,40.32,40.34,121356.0,39.5515,39.571,39.4829,39.5025,121356.0
2020-12-29 11:30:00,40.34,40.44,40.31,40.4,113846.0,39.5025,39.6004,39.4731,39.5612,113846.0
2020-12-29 11:40:00,40.39,40.45,40.37,40.44,90055.0,39.5515,39.6102,39.5319,39.6004,90055.0
2020-12-29 11:50:00,40.45,40.47,40.36,40.38,94499.0,39.6102,39.6298,39.5221,39.5417,94499.0
2020-12-29 12:00:00,40.39,40.46,40.38,40.45,67286.0,39.5515,39.62,39.5417,39.6102,67286.0
2020-12-29 12:10:00,40.44,40.45,40.39,40.42,83983.0,39.6004,39.6102,39.5515,39.5808,83983.0
2020-12-29 12:20:00,40.41,40.42,40.32,40.38,105307.0,39.571,39.5808,39.4829,39.5417,105307.0
2020-12-29 12:30:00,40.38,40.39,40.23,40.23,109479.0,39.5417,39.5515,39.3948,39.3948,109479.0
2020-12-29 12:40:00,40.24,40.28,40.17,40.17,124641.0,39.4046,39.4437,39.336,39.336,124641.0
2020-12-29 12:50:00,40.18,40.21,40.14,40.2,154043.0,39.3458,39.3752,39.3066,39.3654,154043.0
2020-12-29 13:00:00,40.19,40.23,40.15,40.2,102302.0,39.3556,39.3948,39.3164,39.3654,102302.0
2020-12-29 13:10:00,40.19,40.32,40.17,40.29,124656.0,39.3556,39.4829,39.336,39.4535,124656.0
2020-12-29 13:20:00,40.31,40.32,40.28,40.3,78162.0,39.4731,39.4829,39.4437,39.4633,78162.0
2020-12-29 13:30:00,40.29,40.3,40.24,40.27,50242.0,39.4535,39.4633,39.4046,39.4339,50242.0
2020-12-29 13:40:00,40.27,40.27,40.19,40.23,53185.0,39.4339,39.4339,39.3556,39.3948,53185.0
2020-12-29 13:50:00,40.23,40.26,40.19,40.2,104155.0,39.3948,39.4242,39.3556,39.3654,104155.0
2020-12-29 14:00:00,40.2,40.23,40.1,40.17,159030.0,39.3654,39.3948,39.2675,39.336,159030.0
2020-12-29 14:10:00,40.17,40.21,40.06,40.07,107295.0,39.336,39.3752,39.2283,39.2381,107295.0
2020-12-29 14:20:00,40.08,40.09,40.04,40.05,85016.0,39.2479,39.2577,39.2087,39.2185,85016.0
2020-12-29 14:30:00,40.04,40.07,39.95,39.96,168244.0,39.2087,39.2381,39.1206,39.1304,168244.0
2020-12-29 14:40:00,39.96,39.98,39.9,39.97,130700.0,39.1304,39.15,39.0716,39.1402,130700.0
2020-12-29 14:50:00,39.96,40.03,39.91,40.01,103621.0,39.1304,39.1989,39.0814,39.1793,103621.0
2020-12-29 15:00:00,40.02,40.04,39.95,40.01,117738.0,39.1891,39.2087,39.1206,39.1793,117738.0
2020-12-29 15:10:00,40.02,40.04,39.97,39.98,139015.0,39.1891,39.2087,39.1402,39.15,139015.0
2020-12-29 15:20:00,39.99,40.12,39.98,40.09,114040.0,39.1598,39.2871,39.15,39.2577,114040.0
2020-12-29 15:30:00,40.09,40.1,40.0,40.03,137388.0,39.2577,39.2675,39.1696,39.1989,137388.0
2020-12-29 15:40:00,40.02,40.09,39.99,40.05,155442.0,39.1891,39.2577,39.1598,39.2185,155442.0
2020-12-29 15:50:00,40.05,40.08,40.0,40.05,393813.0,39.2185,39.2479,39.1696,39.2185,393813.0
2020-12-30 09:30:00,40.0,40.48,39.89,40.46,584948.0,39.1696,39.6396,39.0618,39.62,584948.0
2020-12-30 09:40:00,40.47,40.49,40.39,40.44,302950.0,39.6298,39.6494,39.5515,39.6004,302950.0
2020-12-30 09:50:00,40.44,40.55,40.38,40.54,389762.0,39.6004,39.7081,39.5417,39.6983,389762.0
2020-12-30 10:00:00,40.54,40.66,40.47,40.47,337200.0,39.6983,39.8159,39.6298,39.6298,337200.0
2020-12-30 10:10:00,40.48,40.56,40.43,40.51,198660.0,39.6396,39.7179,39.5906,39.669,198660.0
2020-12-30 10:20:00,40.51,40.65,40.47,40.63,276917.0,39.669,39.8061,39.6298,39.7865,276917.0
2020-12-30 10:30:00,40.64,40.68,40.5,40.56,388354.0,39.7963,39.8354,39.6592,39.7179,388354.0
2020-12-30 10:40:00,40.55,40.87,40.51,40.84,445580.0,39.7081,40.0215,39.669,39.9921,445580.0
2020-12-30 10:50:00,40.84,40.86,40.73,40.84,216979.0,39.9921,40.0117,39.8844,39.9921,216979.0
2020-12-30 11:00:00,40.84,40.91,40.76,40.77,236238.0,39.9921,40.0607,39.9138,39.9236,236238.0
2020-12-30 11:10:00,40.77,40.78,40.65,40.74,163077.0,39.9236,39.9334,39.8061,39.8942,163077.0
2020-12-30 11:20:00,40.74,40.78,40.64,40.64,109040.0,39.8942,39.9334,39.7963,39.7963,109040.0
2020-12-30 11:30:00,40.64,40.71,40.61,40.62,130775.0,39.7963,39.8648,39.7669,39.7767,130775.0
2020-12-30 11:40:00,40.62,40.68,40.59,40.6,117973.0,39.7767,39.8354,39.7473,39.7571,117973.0
2020-12-30 11:50:00,40.6,40.67,40.51,40.52,111981.0,39.7571,39.8256,39.669,39.6788,111981.0
2020-12-30 12:00:00,40.52,40.55,40.48,40.52,89323.0,39.6788,39.7081,39.6396,39.6788,89323.0
2020-12-30 12:10:00,40.53,40.53,40.45,40.5,90712.0,39.6886,39.6886,39.6102,39.6592,90712.0
2020-12-30 12:20:00,40.49,40.51,40.41,40.45,200843.0,39.6494,39.669,39.571,39.6102,200843.0
2020-12-30 12:30:00,40.44,40.48,40.41,40.44,84494.0,39.6004,39.6396,39.571,39.6004,84494.0
2020-12-30 12:40:00,40.44,40.48,40.35,40.38,117346.0,39.6004,39.6396,39.5123,39.5417,117346.0
2020-12-30 12:50:00,40.38,40.44,40.36,40.41,100435.0,39.5417,39.6004,39.5221,39.571,100435.0
2020-12-30 13:00:00,40.41,40.5,40.37,40.49,111597.0,39.571,39.6592,39.5319,39.6494,111597.0
2020-12-30 13:10:00,40.49,40.52,40.45,40.52,66774.0,39.6494,39.6788,39.6102,39.6788,66774.0
2020-12-30 13:20:00,40.53,40.56,40.43,40.44,95692.0,39.6886,39.7179,39.5906,39.6004,95692.0
2020-12-30 13:30:00,40.45,40.54,40.43,40.51,83564.0,39.6102,39.6983,39.5906,39.669,83564.0
2020-12-30 13:40:00,40.51,40.54,40.48,40.51,90186.0,39.669,39.6983,39.6396,39.669,90186.0
2020-12-30 13:50:00,40.51,40.54,40.39,40.39,76476.0,39.669,39.6983,39.5515,39.5515,76476.0
2020-12-30 14:00:00,40.39,40.43,40.37,40.41,88253.0,39.5515,39.5906,39.5319,39.571,88253.0
2020-12-30 14:10:00,40.42,40.43,40.35,40.4,61585.0,39.5808,39.5906,39.5123,39.5612,61585.0
2020-12-30 14:20:00,40.4,40.45,40.37,40.43,81216.0,39.5612,39.6102,39.5319,39.5906,81216.0
2020-12-30 14:30:00,40.43,40.45,40.38,40.39,69903.0,39.5906,39.6102,39.5417,39.5515,69903.0
2020-12-30 14:40:00,40.39,40.47,40.39,40.47,69438.0,39.5515,39.6298,39.5515,39.6298,69438.0
2020-12-30 14:50:00,40.46,40.47,40.37,40.4,70182.0,39.62,39.6298,39.5319,39.5612,70182.0
2020-12-30 15:00:00,40.4,40.4,40.35,40.39,88510.0,39.5612,39.5612,39.5123,39.5515,88510.0
2020-12-30 15:10:00,40.39,40.47,40.37,40.46,69165.0,39.5515,39.6298,39.5319,39.62,69165.0
2020-12-30 15:20:00,40.46,40.5,40.41,40.41,143388.0,39.62,39.6592,39.571,39.571,143388.0
2020-12-30 15:30:00,40.42,40.43,40.37,40.43,152207.0,39.5808,39.5906,39.5319,39.5906,152207.0
2020-12-30 15:40:00,40.42,40.48,40.39,40.47,170795.0,39.5808,39.6396,39.5515,39.6298,170795.0
2020-12-30 15:50:00,40.47,40.6,40.47,40.56,587578.0,39.6298,39.7571,39.6298,39.7179,587578.0
2020-12-31 09:30:00,40.3,40.3,39.88,39.92,608560.0,39.4633,39.4633,39.052,39.0912,608560.0
2020-12-31 09:40:00,39.9,40.16,39.76,40.02,345798.0,39.0716,39.3262,38.9345,39.1891,345798.0
2020-12-31 09:50:00,40.02,40.05,39.89,39.97,219870.0,39.1891,39.2185,39.0618,39.1402,219870.0
2020-12-31 10:00:00,39.97,40.16,39.94,40.11,233669.0,39.1402,39.3262,39.1108,39.2773,233669.0
2020-12-31 10:10:00,40.11,40.27,40.09,40.19,197557.0,39.2773,39.4339,39.2577,39.3556,197557.0
2020-12-31 10:20:00,40.2,40.44,40.19,40.41,202321.0,39.3654,39.6004,39.3556,39.571,202321.0
2020-12-31 10:30:00,40.41,40.48,40.39,40.41,185819.0,39.571,39.6396,39.5515,39.571,185819.0
2020-12-31 10:40:00,40.41,40.43,40.34,40.35,145813.0,39.571,39.5906,39.5025,39.5123,145813.0
2020-12-31 10:50:00,40.34,40.45,40.3,40.44,114530.0,39.5025,39.6102,39.4633,39.6004,114530.0
2020-12-31 11:00:00,40.44,40.57,40.38,40.47,161385.0,39.6004,39.7277,39.5417,39.6298,161385.0
2020-12-31 11:10:00,40.47,40.49,40.4,40.44,118899.0,39.6298,39.6494,39.5612,39.6004,118899.0
2020-12-31 11:20:00,40.43,40.43,40.3,40.32,92121.0,39.5906,39.5906,39.4633,39.4829,92121.0
2020-12-31 11:30:00,40.32,40.37,40.27,40.29,79860.0,39.4829,39.5319,39.4339,39.4535,79860.0
2020-12-31 11:40:00,40.29,40.4,40.28,40.29,77762.0,39.4535,39.5612,39.4437,39.4535,77762.0
2020-12-31 11:50:00,40.3,40.37,40.25,40.36,92322.0,39.4633,39.5319,39.4144,39.5221,92322.0
2020-12-31 12:00:00,40.36,40.36,40.27,40.3,105412.0,39.5221,39.5221,39.4339,39.4633,105412.0
2020-12-31 12:10:00,40.29,40.35,40.24,40.26,74147.0,39.4535,39.5123,39.4046,39.4242,74147.0
2020-12-31 12:20:00,40.27,40.32,40.24,40.31,105240.0,39.4339,39.4829,39.4046,39.4731,105240.0
2020-12-31 12:30:00,40.31,40.34,40.29,40.33,64813.0,39.4731,39.5025,39.4535,39.4927,64813.0
2020-12-31 12:40:00,40.33,40.42,40.31,40.4,85774.0,39.4927,39.5808,39.4731,39.5612,85774.0
2020-12-31 12:50:00,40.4,40.44,40.32,40.43,75337.0,39.5612,39.6004,39.4829,39.5906,75337.0
2020-12-31 13:00:00,40.44,40.45,40.41,40.42,56617.0,39.6004,39.6102,39.571,39.5808,56617.0
2020-12-31 13:10:00,40.42,40.49,40.4,40.47,99909.0,39.5808,39.6494,39.5612,39.6298,99909.0
2020-12-31 13:20:00,40.47,40.48,40.39,40.41,72305.0,39.6298,39.6396,39.5515,39.571,72305.0
2020-12-31 13:30:00,40.42,40.46,40.38,40.41,81979.0,39.5808,39.62,39.5417,39.571,81979.0
2020-12-31 13:40:00,40.41,40.43,40.39,40.41,82408.0,39.571,39.5906,39.5515,39.571,82408.0
2020-12-31 13:50:00,40.41,40.45,40.39,40.44,83271.0,39.571,39.6102,39.5515,39.6004,83271.0
2020-12-31 14:00:00,40.45,40.47,40.41,40.47,94897.0,39.6102,39.6298,39.571,39.6298,94897.0
2020-12-31 14:10:00,40.48,40.65,40.47,40.52,266219.0,39.6396,39.8061,39.6298,39.6788,266219.0
2020-12-31 14:20:00,40.52,40.58,40.51,40.56,110440.0,39.6788,39.7375,39.669,39.7179,110440.0
2020-12-31 14:30:00,40.56,40.66,40.55,40.64,113597.0,39.7179,39.8159,39.7081,39.7963,113597.0
2020-12-31 14:40:00,40.65,40.71,40.63,40.68,119772.0,39.8061,39.8648,39.7865,39.8354,119772.0
2020-12-31 14:50:00,40.69,40.7,40.61,40.62,97006.0,39.8452,39.855,39.7669,39.7767,97006.0
2020-12-31 15:00:00,40.63,40.67,40.61,40.65,107522.0,39.7865,39.8256,39.7669,39.8061,107522.0
2020-12-31 15:10:00,40.64,40.71,40.64,40.68,131088.0,39.7963,39.8648,39.7963,39.8354,131088.0
2020-12-31 15:20:00,40.68,40.74,40.61,40.62,154519.0,39.8354,39.8942,39.7669,39.7767,154519.0
2020-12-31 15:30:00,40.62,40.63,40.52,40.57,236267.0,39.7767,39.7865,39.6788,39.7277,236267.0
2020-12-31 15:40:00,40.56,40.57,40.4,40.43,441958.0,39.7179,39.7277,39.5612,39.5906,441958.0
2020-12-31 15:50:00,40.43,40.52,40.16,40.19,1389204.0,39.5906,39.6788,39.3262,39.3556,1389204.0
2021-01-04 09:30:00,40.17,40.34,39.44,39.51,975549.0,39.336,39.5025,38.6212,38.6897,975549.0
2021-01-04 09:40:00,39.5,39.54,39.19,39.33,592425.0,38.6799,38.7191,38.3764,38.5135,592425.0
2021-01-04 09:50:00,39.32,39.45,39.09,39.43,408545.0,38.5037,38.631,38.2784,38.6114,408545.0
2021-01-04 10:00:00,39.43,39.51,39.18,39.26,303535.0,38.6114,38.6897,38.3666,38.4449,303535.0
2021-01-04 10:10:00,39.26,39.3,38.98,39.0,546812.0,38.4449,38.4841,38.1707,38.1903,546812.0
2021-01-04 10:20:00,39.01,39.16,38.96,39.11,435875.0,38.2001,38.347,38.1511,38.298,435875.0
2021-01-04 10:30:00,39.11,39.11,38.81,38.83,433769.0,38.298,38.298,38.0043,38.0238,433769.0
2021-01-04 10:40:00,38.83,39.0,38.81,38.89,299748.0,38.0238,38.1903,38.0043,38.0826,299748.0
2021-01-04 10:50:00,38.9,38.94,38.55,38.71,677440.0,38.0924,38.1316,37.7497,37.9063,677440.0
2021-01-04 11:00:00,38.71,38.84,38.47,38.53,663245.0,37.9063,38.0336,37.6713,37.7301,663245.0
2021-01-04 11:10:00,38.52,38.76,38.33,38.73,585137.0,37.7203,37.9553,37.5342,37.9259,585137.0
2021-01-04 11:20:00,38.74,38.92,38.69,38.91,358129.0,37.9357,38.112,37.8868,38.1022,358129.0
2021-01-04 11:30:00,38.91,38.94,38.76,38.85,316439.0,38.1022,38.1316,37.9553,38.0434,316439.0
2021-01-04 11:40:00,38.84,39.0,38.81,38.98,249636.0,38.0336,38.1903,38.0043,38.1707,249636.0
2021-01-04 11:50:00,38.98,39.06,38.74,38.81,430309.0,38.1707,38.2491,37.9357,38.0043,430309.0
2021-01-04 12:00:00,38.8,38.85,38.69,38.72,222801.0,37.9945,38.0434,37.8868,37.9161,222801.0
2021-01-04 12:10:00,38.72,38.74,38.51,38.73,275251.0,37.9161,37.9357,37.7105,37.9259,275251.0
2021-01-04 12:20:00,38.71,38.77,38.63,38.7,202240.0,37.9063,37.9651,37.828,37.8965,202240.0
2021-01-04 12:30:00,38.7,38.76,38.61,38.68,277901.0,37.8965,37.9553,37.8084,37.877,277901.0
2021-01-04 12:40:00,38.66,38.73,38.54,38.71,206462.0,37.8574,37.9259,37.7399,37.9063,206462.0
2021-01-04 12:50:00,38.7,38.84,38.7,38.83,133841.0,37.8965,38.0336,37.8965,38.0238,133841.0
2021-01-04 13:00:00,38.82,38.89,38.8,38.86,124548.0,38.0141,38.0826,37.9945,38.0532,124548.0
2021-01-04 13:10:00,38.86,39.05,38.85,39.04,197729.0,38.0532,38.2393,38.0434,38.2295,197729.0
2021-01-04 13:20:00,39.05,39.2,39.0,39.15,252811.0,38.2393,38.3862,38.1903,38.3372,252811.0
2021-01-04 13:30:00,39.15,39.16,39.0,39.08,132102.0,38.3372,38.347,38.1903,38.2687,132102.0
2021-01-04 13:40:00,39.08,39.14,38.97,39.13,264037.0,38.2687,38.3274,38.1609,38.3176,264037.0
2021-01-04 13:50:00,39.14,39.2,39.06,39.08,156704.0,38.3274,38.3862,38.2491,38.2687,156704.0
2021-01-04 14:00:00,39.07,39.08,38.8,38.8,160678.0,38.2589,38.2687,37.9945,37.9945,160678.0
2021-01-04 14:10:00,38.8,38.85,38.78,38.81,127383.0,37.9945,38.0434,37.9749,38.0043,127383.0
2021-01-04 14:20:00,38.8,38.91,38.8,38.84,164031.0,37.9945,38.1022,37.9945,38.0336,164031.0
2021-01-04 14:30:00,38.84,38.84,38.68,38.74,202072.0,38.0336,38.0336,37.877,37.9357,202072.0
2021-01-04 14:40:00,38.73,38.74,38.66,38.67,150551.0,37.9259,37.9357,37.8574,37.8672,150551.0
2021-01-04 14:50:00,38.67,38.84,38.66,38.81,209363.0,37.8672,38.0336,37.8574,38.0043,209363.0
2021-01-04 15:00:00,38.8,38.82,38.63,38.7,218540.0,37.9945,38.0141,37.828,37.8965,218540.0
2021-01-04 15:10:00,38.7,38.74,38.6,38.62,191476.0,37.8965,37.9357,37.7986,37.8182,191476.0
2021-01-04 15:20:00,38.62,38.73,38.59,38.69,224842.0,37.8182,37.9259,37.7888,37.8868,224842.0
2021-01-04 15:30:00,38.68,38.81,38.61,38.77,309251.0,37.877,38.0043,37.8084,37.9651,309251.0
2021-01-04 15:40:00,38.77,38.8,38.7,38.78,240230.0,37.9651,37.9945,37.8965,37.9749,240230.0
2021-01-04 15:50:00,38.78,38.82,38.68,38.73,606429.0,37.9749,38.0141,37.877,37.9259,606429.0
2021-01-05 09:30:00,38.49,39.05,38.45,38.88,686772.0,37.6909,38.2393,37.6517,38.0728,686772.0
2021-01-05 09:40:00,38.88,39.15,38.84,39.08,477791.0,38.0728,38.3372,38.0336,38.2687,477791.0
2021-01-05 09:50:00,39.08,39.1,38.73,38.87,332206.0,38.2687,38.2882,37.9259,38.063,332206.0
2021-01-05 10:00:00,38.87,39.2,38.86,38.96,337383.0,38.063,38.3862,38.0532,38.1511,337383.0
2021-01-05 10:10:00,38.95,39.11,38.88,38.89,345156.0,38.1414,38.298,38.0728,38.0826,345156.0
2021-01-05 10:20:00,38.88,39.12,38.87,39.05,272219.0,38.0728,38.3078,38.063,38.2393,272219.0
2021-01-05 10:30:00,39.05,39.07,38.98,39.02,287022.0,38.2393,38.2589,38.1707,38.2099,287022.0
2021-01-05 10:40:00,39.01,39.1,38.93,39.1,391601.0,38.2001,38.2882,38.1218,38.2882,391601.0
2021-01-05 10:50:00,39.11,39.32,39.11,39.15,322721.0,38.298,38.5037,38.298,38.3372,322721.0
2021-01-05 11:00:00,39.16,39.19,39.09,39.14,129796.0,38.347,38.3764,38.2784,38.3274,129796.0
2021-01-05 11:10:00,39.15,39.22,39.06,39.2,166983.0,38.3372,38.4057,38.2491,38.3862,166983.0
2021-01-05 11:20:00,39.2,39.41,39.19,39.33,186294.0,38.3862,38.5918,38.3764,38.5135,186294.0
2021-01-05 11:30:00,39.34,39.36,39.24,39.33,134243.0,38.5233,38.5428,38.4253,38.5135,134243.0
2021-01-05 11:40:00,39.33,39.42,39.31,39.37,203211.0,38.5135,38.6016,38.4939,38.5526,203211.0
2021-01-05 11:50:00,39.37,39.47,39.35,39.43,139215.0,38.5526,38.6506,38.533,38.6114,139215.0
2021-01-05 12:00:00,39.45,39.5,39.36,39.45,132806.0,38.631,38.6799,38.5428,38.631,132806.0
2021-01-05 12:10:00,39.45,39.53,39.39,39.48,197353.0,38.631,38.7093,38.5722,38.6603,197353.0
2021-01-05 12:20:00,39.48,39.52,39.46,39.5,176459.0,38.6603,38.6995,38.6408,38.6799,176459.0
2021-01-05 12:30:00,39.5,39.56,39.45,39.53,146690.0,38.6799,38.7387,38.631,38.7093,146690.0
2021-01-05 12:40:00,39.53,39.62,39.51,39.62,175613.0,38.7093,38.7974,38.6897,38.7974,175613.0
2021-01-05 12:50:00,39.61,39.69,39.59,39.67,181734.0,38.7877,38.866,38.7681,38.8464,181734.0
2021-01-05 13:00:00,39.68,39.71,39.61,39.71,182574.0,38.8562,38.8856,38.7877,38.8856,182574.0
2021-01-05 13:10:00,39.72,39.77,39.66,39.77,186975.0,38.8954,38.9443,38.8366,38.9443,186975.0
2021-01-05 13:20:00,39.76,39.78,39.67,39.78,127809.0,38.9345,38.9541,38.8464,38.9541,127809.0
2021-01-05 13:30:00,39.77,39.88,39.76,39.86,294651.0,38.9443,39.052,38.9345,39.0325,294651.0
2021-01-05 13:40:00,39.86,39.94,39.78,39.81,241374.0,39.0325,39.1108,38.9541,38.9835,241374.0
2021-01-05 13:50:00,39.81,39.92,39.8,39.9,148017.0,38.9835,39.0912,38.9737,39.0716,148017.0
2021-01-05 14:00:00,39.9,40.09,39.89,40.05,391931.0,39.0716,39.2577,39.0618,39.2185,391931.0
2021-01-05 14:10:00,40.05,40.06,39.91,39.92,160619.0,39.2185,39.2283,39.0814,39.0912,160619.0
2021-01-05 14:20:00,39.93,40.01,39.91,39.93,161764.0,39.101,39.1793,39.0814,39.101,161764.0
2021-01-05 14:30:00,39.93,39.95,39.81,39.82,189078.0,39.101,39.1206,38.9835,38.9933,189078.0
2021-01-05 14:40:00,39.82,39.88,39.77,39.86,241178.0,38.9933,39.052,38.9443,39.0325,241178.0
2021-01-05 14:50:00,39.86,39.87,39.68,39.68,165737.0,39.0325,39.0423,38.8562,38.8562,165737.0
2021-01-05 15:00:00,39.69,39.78,39.65,39.76,219724.0,38.866,38.9541,38.8268,38.9345,219724.0
2021-01-05 15:10:00,39.75,39.79,39.68,39.7,163873.0,38.9247,38.9639,38.8562,38.8758,163873.0
2021-01-05 15:20:00,39.71,39.72,39.6,39.62,135868.0,38.8856,38.8954,38.7779,38.7974,135868.0
2021-01-05 15:30:00,39.62,39.67,39.57,39.66,208174.0,38.7974,38.8464,38.7485,38.8366,208174.0
2021-01-05 15:40:00,39.66,39.77,39.65,39.73,282634.0,38.8366,38.9443,38.8268,38.9052,282634.0
2021-01-05 15:50:00,39.73,39.78,39.53,39.56,691812.0,38.9052,38.9541,38.7093,38.7387,691812.0
2021-01-06 09:30:00,39.64,40.08,39.55,39.74,648458.0,38.817,39.2479,38.7289,38.915,648458.0
2021-01-06 09:40:00,39.74,39.9,39.54,39.81,335142.0,38.915,39.0716,38.7191,38.9835,335142.0
2021-01-06 09:50:00,39.8,39.96,39.57,39.95,349486.0,38.9737,39.1304,38.7485,39.1206,349486.0
2021-01-06 10:00:00,39.96,40.18,39.91,40.14,365934.0,39.1304,39.3458,39.0814,39.3066,365934.0
2021-01-06 10:10:00,40.15,40.3,40.02,40.22,354693.0,39.3164,39.4633,39.1891,39.385,354693.0
2021-01-06 10:20:00,40.22,40.36,40.17,40.36,444389.0,39.385,39.5221,39.336,39.5221,444389.0
2021-01-06 10:30:00,40.35,40.39,40.26,40.29,233023.0,39.5123,39.5515,39.4242,39.4535,233023.0
2021-01-06 10:40:00,40.29,40.39,40.17,40.38,247185.0,39.4535,39.5515,39.336,39.5417,247185.0
2021-01-06 10:50:00,40.38,40.54,40.38,40.53,320293.0,39.5417,39.6983,39.5417,39.6886,320293.0
2021-01-06 11:00:00,40.52,40.67,40.43,40.54,241449.0,39.6788,39.8256,39.5906,39.6983,241449.0
2021-01-06 11:10:00,40.54,40.61,40.45,40.58,224089.0,39.6983,39.7669,39.6102,39.7375,224089.0
2021-01-06 11:20:00,40.59,40.67,40.56,40.64,222367.0,39.7473,39.8256,39.7179,39.7963,222367.0
2021-01-06 11:30:00,40.63,40.67,40.39,40.41,244039.0,39.7865,39.8256,39.5515,39.571,244039.0
2021-01-06 11:40:00,40.41,40.57,40.38,40.57,171227.0,39.571,39.7277,39.5417,39.7277,171227.0
2021-01-06 11:50:00,40.57,40.62,40.52,40.61,195832.0,39.7277,39.7767,39.6788,39.7669,195832.0
2021-01-06 12:00:00,40.61,40.61,40.44,40.45,166073.0,39.7669,39.7669,39.6004,39.6102,166073.0
2021-01-06 12:10:00,40.46,40.56,40.43,40.5,149589.0,39.62,39.7179,39.5906,39.6592,149589.0
2021-01-06 12:20:00,40.5,40.58,40.48,40.55,121297.0,39.6592,39.7375,39.6396,39.7081,121297.0
2021-01-06 12:30:00,40.56,40.64,40.55,40.59,161276.0,39.7179,39.7963,39.7081,39.7473,161276.0
2021-01-06 12:40:00,40.58,40.68,40.55,40.58,196255.0,39.7375,39.8354,39.7081,39.7375,196255.0
2021-01-06 12:50:00,40.58,40.63,40.54,40.57,136139.0,39.7375,39.7865,39.6983,39.7277,136139.0
2021-01-06 13:00:00,40.57,40.72,40.57,40.71,179642.0,39.7277,39.8746,39.7277,39.8648,179642.0
2021-01-06 13:10:00,40.72,40.85,40.68,40.79,193612.0,39.8746,40.0019,39.8354,39.9432,193612.0
2021-01-06 13:20:00,40.78,40.79,40.63,40.64,202486.0,39.9334,39.9432,39.7865,39.7963,202486.0
2021-01-06 13:30:00,40.64,40.73,40.61,40.7,156998.0,39.7963,39.8844,39.7669,39.855,156998.0
2021-01-06 13:40:00,40.71,40.76,40.64,40.74,275362.0,39.8648,39.9138,39.7963,39.8942,275362.0
2021-01-06 13:50:00,40.75,40.83,40.71,40.77,161586.0,39.904,39.9823,39.8648,39.9236,161586.0
2021-01-06 14:00:00,40.77,40.89,40.77,40.86,173337.0,39.9236,40.0411,39.9236,40.0117,173337.0
2021-01-06 14:10:00,40.87,40.9,40.62,40.66,240365.0,40.0215,40.0509,39.7767,39.8159,240365.0
2021-01-06 14:20:00,40.66,40.74,40.43,40.46,269193.0,39.8159,39.8942,39.5906,39.62,269193.0
2021-01-06 14:30:00,40.46,40.54,40.22,40.27,340575.0,39.62,39.6983,39.385,39.4339,340575.0
2021-01-06 14:40:00,40.26,40.37,39.91,39.95,442470.0,39.4242,39.5319,39.0814,39.1206,442470.0
2021-01-06 14:50:00,39.94,40.36,39.78,40.36,427670.0,39.1108,39.5221,38.9541,39.5221,427670.0
2021-01-06 15:00:00,40.35,40.36,40.04,40.16,255728.0,39.5123,39.5221,39.2087,39.3262,255728.0
2021-01-06 15:10:00,40.16,40.32,40.16,40.31,266702.0,39.3262,39.4829,39.3262,39.4731,266702.0
2021-01-06 15:20:00,40.32,40.36,40.07,40.27,240192.0,39.4829,39.5221,39.2381,39.4339,240192.0
2021-01-06 15:30:00,40.27,40.31,40.09,40.18,320167.0,39.4339,39.4731,39.2577,39.3458,320167.0
2021-01-06 15:40:00,40.18,40.35,40.17,40.3,382747.0,39.3458,39.5123,39.336,39.4633,382747.0
2021-01-06 15:50:00,40.31,40.41,40.16,40.37,695336.0,39.4731,39.571,39.3262,39.5319,695336.0
2021-01-07 09:30:00,40.45,40.77,40.34,40.51,561705.0,39.6102,39.9236,39.5025,39.669,561705.0
2021-01-07 09:40:00,40.52,40.68,40.45,40.51,320509.0,39.6788,39.8354,39.6102,39.669,320509.0
2021-01-07 09:50:00,40.52,40.87,40.5,40.82,445996.0,39.6788,40.0215,39.6592,39.9725,445996.0
2021-01-07 10:00:00,40.82,40.95,40.57,40.64,322824.0,39.9725,40.0998,39.7277,39.7963,322824.0
2021-01-07 10:10:00,40.64,40.65,40.38,40.38,327144.0,39.7963,39.8061,39.5417,39.5417,327144.0
2021-01-07 10:20:00,40.38,40.75,40.36,40.71,297420.0,39.5417,39.904,39.5221,39.8648,297420.0
2021-01-07 10:30:00,40.72,40.78,40.64,40.73,187404.0,39.8746,39.9334,39.7963,39.8844,187404.0
2021-01-07 10:40:00,40.72,40.73,40.58,40.62,189768.0,39.8746,39.8844,39.7375,39.7767,189768.0
2021-01-07 10:50:00,40.62,40.65,40.55,40.57,132121.0,39.7767,39.8061,39.7081,39.7277,132121.0
2021-01-07 11:00:00,40.58,40.67,40.54,40.59,179506.0,39.7375,39.8256,39.6983,39.7473,179506.0
2021-01-07 11:10:00,40.59,40.84,40.52,40.75,245346.0,39.7473,39.9921,39.6788,39.904,245346.0
2021-01-07 11:20:00,40.74,40.81,40.67,40.72,124903.0,39.8942,39.9627,39.8256,39.8746,124903.0
2021-01-07 11:30:00,40.72,40.82,40.66,40.69,133261.0,39.8746,39.9725,39.8159,39.8452,133261.0
2021-01-07 11:40:00,40.7,40.84,40.68,40.76,141010.0,39.855,39.9921,39.8354,39.9138,141010.0
2021-01-07 11:50:00,40.76,40.78,40.62,40.71,142115.0,39.9138,39.9334,39.7767,39.8648,142115.0
2021-01-07 12:00:00,40.71,40.81,40.71,40.8,114428.0,39.8648,39.9627,39.8648,39.9529,114428.0
2021-01-07 12:10:00,40.79,40.85,40.73,40.82,136197.0,39.9432,40.0019,39.8844,39.9725,136197.0
2021-01-07 12:20:00,40.82,40.87,40.76,40.77,140621.0,39.9725,40.0215,39.9138,39.9236,140621.0
2021-01-07 12:30:00,40.76,40.78,40.6,40.65,120886.0,39.9138,39.9334,39.7571,39.8061,120886.0
2021-01-07 12:40:00,40.65,40.69,40.6,40.68,91942.0,39.8061,39.8452,39.7571,39.8354,91942.0
2021-01-07 12:50:00,40.67,40.74,40.66,40.7,88766.0,39.8256,39.8942,39.8159,39.855,88766.0
2021-01-07 13:00:00,40.7,40.75,40.65,40.69,98484.0,39.855,39.904,39.8061,39.8452,98484.0
2021-01-07 13:10:00,40.69,40.73,40.62,40.65,84248.0,39.8452,39.8844,39.7767,39.8061,84248.0
2021-01-07 13:20:00,40.66,40.66,40.52,40.53,110128.0,39.8159,39.8159,39.6788,39.6886,110128.0
2021-01-07 13:30:00,40.54,40.55,40.46,40.48,147183.0,39.6983,39.7081,39.62,39.6396,147183.0
2021-01-07 13:40:00,40.48,40.54,40.43,40.52,95363.0,39.6396,39.6983,39.5906,39.6788,95363.0
2021-01-07 13:50:00,40.53,40.63,40.52,40.58,185062.0,39.6886,39.7865,39.6788,39.7375,185062.0
2021-01-07 14:00:00,40.58,40.62,40.47,40.52,129577.0,39.7375,39.7767,39.6298,39.6788,129577.0
2021-01-07 14:10:00,40.51,40.55,40.45,40.47,90357.0,39.669,39.7081,39.6102,39.6298,90357.0
2021-01-07 14:20:00,40.47,40.54,40.45,40.52,121108.0,39.6298,39.6983,39.6102,39.6788,121108.0
2021-01-07 14:30:00,40.53,40.59,40.49,40.57,124218.0,39.6886,39.7473,39.6494,39.7277,124218.0
2021-01-07 14:40:00,40.57,40.58,40.44,40.48,155534.0,39.7277,39.7375,39.6004,39.6396,155534.0
2021-01-07 14:50:00,40.48,40.6,40.46,40.6,93838.0,39.6396,39.7571,39.62,39.7571,93838.0
2021-01-07 15:00:00,40.59,40.65,40.54,40.55,192083.0,39.7473,39.8061,39.6983,39.7081,192083.0
2021-01-07 15:10:00,40.54,40.56,40.49,40.54,116867.0,39.6983,39.7179,39.6494,39.6983,116867.0
2021-01-07 15:20:00,40.54,40.6,40.46,40.48,92609.0,39.6983,39.7571,39.62,39.6396,92609.0
2021-01-07 15:30:00,40.49,40.49,40.38,40.41,185694.0,39.6494,39.6494,39.5417,39.571,185694.0
2021-01-07 15:40:00,40.41,40.42,40.34,40.36,244627.0,39.571,39.5808,39.5025,39.5221,244627.0
2021-01-07 15:50:00,40.35,40.38,40.21,40.23,592973.0,39.5123,39.5417,39.3752,39.3948,592973.0
2021-01-08 09:30:00,40.41,40.62,40.28,40.45,644097.0,39.571,39.7767,39.4437,39.6102,644097.0
2021-01-08 09:40:00,40.42,40.65,40.35,40.63,315411.0,39.5808,39.8061,39.5123,39.7865,315411.0
2021-01-08 09:50:00,40.65,40.7,40.5,40.52,312961.0,39.8061,39.855,39.6592,39.6788,312961.0
2021-01-08 10:00:00,40.52,40.62,40.4,40.48,218350.0,39.6788,39.7767,39.5612,39.6396,218350.0
2021-01-08 10:10:00,40.47,40.52,40.32,40.41,217871.0,39.6298,39.6788,39.4829,39.571,217871.0
2021-01-08 10:20:00,40.41,40.45,40.08,40.1,405300.0,39.571,39.6102,39.2479,39.2675,405300.0
2021-01-08 10:30:00,40.09,40.33,40.08,40.25,172808.0,39.2577,39.4927,39.2479,39.4144,172808.0
2021-01-08 10:40:00,40.25,40.35,40.25,40.34,124682.0,39.4144,39.5123,39.4144,39.5025,124682.0
2021-01-08 10:50:00,40.34,40.46,40.32,40.37,163813.0,39.5025,39.62,39.4829,39.5319,163813.0
2021-01-08 11:00:00,40.38,40.46,40.29,40.32,169366.0,39.5417,39.62,39.4535,39.4829,169366.0
2021-01-08 11:10:00,40.32,40.38,40.23,40.25,201739.0,39.4829,39.5417,39.3948,39.4144,201739.0
2021-01-08 11:20:00,40.25,40.34,40.23,40.27,124755.0,39.4144,39.5025,39.3948,39.4339,124755.0
2021-01-08 11:30:00,40.26,40.32,40.22,40.29,105615.0,39.4242,39.4829,39.385,39.4535,105615.0
2021-01-08 11:40:00,40.29,40.34,40.27,40.3,88093.0,39.4535,39.5025,39.4339,39.4633,88093.0
2021-01-08 11:50:00,40.3,40.37,40.27,40.32,93935.0,39.4633,39.5319,39.4339,39.4829,93935.0
2021-01-08 12:00:00,40.31,40.32,40.17,40.2,103727.0,39.4731,39.4829,39.336,39.3654,103727.0
2021-01-08 12:10:00,40.2,40.27,40.19,40.23,114982.0,39.3654,39.4339,39.3556,39.3948,114982.0
2021-01-08 12:20:00,40.24,40.27,40.15,40.27,139662.0,39.4046,39.4339,39.3164,39.4339,139662.0
2021-01-08 12:30:00,40.26,40.3,40.24,40.27,82901.0,39.4242,39.4633,39.4046,39.4339,82901.0
2021-01-08 12:40:00,40.27,40.3,40.16,40.17,104447.0,39.4339,39.4633,39.3262,39.336,104447.0
2021-01-08 12:50:00,40.17,40.21,40.13,40.19,115794.0,39.336,39.3752,39.2969,39.3556,115794.0
2021-01-08 13:00:00,40.19,40.2,40.12,40.16,144082.0,39.3556,39.3654,39.2871,39.3262,144082.0
2021-01-08 13:10:00,40.16,40.18,39.91,39.92,209891.0,39.3262,39.3458,39.0814,39.0912,209891.0
2021-01-08 13:20:00,39.92,40.0,39.82,39.97,261084.0,39.0912,39.1696,38.9933,39.1402,261084.0
2021-01-08 13:30:00,39.97,39.99,39.77,39.82,215659.0,39.1402,39.1598,38.9443,38.9933,215659.0
2021-01-08 13:40:00,39.83,39.91,39.76,39.91,172471.0,39.0031,39.0814,38.9345,39.0814,172471.0
2021-01-08 13:50:00,39.91,39.96,39.84,39.88,109301.0,39.0814,39.1304,39.0129,39.052,109301.0
2021-01-08 14:00:00,39.88,40.1,39.88,40.05,232125.0,39.052,39.2675,39.052,39.2185,232125.0
2021-01-08 14:10:00,40.05,40.13,40.05,40.09,181323.0,39.2185,39.2969,39.2185,39.2577,181323.0
2021-01-08 14:20:00,40.09,40.22,40.05,40.18,345113.0,39.2577,39.385,39.2185,39.3458,345113.0
2021-01-08 14:30:00,40.19,40.25,40.11,40.12,221161.0,39.3556,39.4144,39.2773,39.2871,221161.0
2021-01-08 14:40:00,40.12,40.13,40.05,40.13,138049.0,39.2871,39.2969,39.2185,39.2969,138049.0
2021-01-08 14:50:00,40.12,40.19,40.1,40.15,135444.0,39.2871,39.3556,39.2675,39.3164,135444.0
2021-01-08 15:00:00,40.15,40.28,40.14,40.26,180922.0,39.3164,39.4437,39.3066,39.4242,180922.0
2021-01-08 15:10:00,40.25,40.25,40.15,40.19,135512.0,39.4144,39.4144,39.3164,39.3556,135512.0
2021-01-08 15:20:00,40.2,40.2,40.07,40.15,181254.0,39.3654,39.3654,39.2381,39.3164,181254.0
2021-01-08 15:30:00,40.14,40.18,40.09,40.18,199980.0,39.3066,39.3458,39.2577,39.3458,199980.0
2021-01-08 15:40:00,40.18,40.19,40.09,40.12,195482.0,39.3458,39.3556,39.2577,39.2871,195482.0
2021-01-08 15:50:00,40.12,40.14,40.01,40.03,618260.0,39.2871,39.3066,39.1793,39.1989,618260.0
2021-01-11 09:30:00,39.08,39.59,38.9,39.55,819753.0,38.2687,38.7681,38.0924,38.7289,819753.0
2021-01-11 09:40:00,39.55,39.66,39.27,39.44,415073.0,38.7289,38.8366,38.4547,38.6212,415073.0
2021-01-11 09:50:00,39.44,39.88,39.39,39.83,438960.0,38.6212,39.052,38.5722,39.0031,438960.0
2021-01-11 10:00:00,39.83,39.99,39.8,39.82,310174.0,39.0031,39.1598,38.9737,38.9933,310174.0
2021-01-11 10:10:00,39.82,39.82,39.6,39.66,209944.0,38.9933,38.9933,38.7779,38.8366,209944.0
2021-01-11 10:20:00,39.66,39.85,39.57,39.75,248495.0,38.8366,39.0227,38.7485,38.9247,248495.0
2021-01-11 10:30:00,39.75,39.78,39.66,39.71,159835.0,38.9247,38.9541,38.8366,38.8856,159835.0
2021-01-11 10:40:00,39.71,39.81,39.65,39.68,234099.0,38.8856,38.9835,38.8268,38.8562,234099.0
2021-01-11 10:50:00,39.67,39.72,39.58,39.71,206547.0,38.8464,38.8954,38.7583,38.8856,206547.0
2021-01-11 11:00:00,39.7,39.81,39.63,39.63,265512.0,38.8758,38.9835,38.8072,38.8072,265512.0
2021-01-11 11:10:00,39.64,39.65,39.49,39.63,230202.0,38.817,38.8268,38.6701,38.8072,230202.0
2021-01-11 11:20:00,39.63,39.72,39.61,39.69,204815.0,38.8072,38.8954,38.7877,38.866,204815.0
2021-01-11 11:30:00,39.69,39.72,39.59,39.68,116261.0,38.866,38.8954,38.7681,38.8562,116261.0
2021-01-11 11:40:00,39.68,39.8,39.66,39.8,201754.0,38.8562,38.9737,38.8366,38.9737,201754.0
2021-01-11 11:50:00,39.8,39.89,39.76,39.77,100233.0,38.9737,39.0618,38.9345,38.9443,100233.0
2021-01-11 12:00:00,39.78,39.78,39.65,39.66,133577.0,38.9541,38.9541,38.8268,38.8366,133577.0
2021-01-11 12:10:00,39.66,39.73,39.64,39.7,130896.0,38.8366,38.9052,38.817,38.8758,130896.0
2021-01-11 12:20:00,39.71,39.74,39.69,39.72,73729.0,38.8856,38.915,38.866,38.8954,73729.0
2021-01-11 12:30:00,39.72,39.87,39.72,39.83,145142.0,38.8954,39.0423,38.8954,39.0031,145142.0
2021-01-11 12:40:00,39.83,39.86,39.76,39.79,107859.0,39.0031,39.0325,38.9345,38.9639,107859.0
2021-01-11 12:50:00,39.79,39.82,39.71,39.73,127667.0,38.9639,38.9933,38.8856,38.9052,127667.0
2021-01-11 13:00:00,39.73,39.73,39.69,39.71,157742.0,38.9052,38.9052,38.866,38.8856,157742.0
2021-01-11 13:10:00,39.71,39.71,39.65,39.68,183564.0,38.8856,38.8856,38.8268,38.8562,183564.0
2021-01-11 13:20:00,39.68,39.75,39.64,39.75,248327.0,38.8562,38.9247,38.817,38.9247,248327.0
2021-01-11 13:30:00,39.75,39.78,39.7,39.71,156165.0,38.9247,38.9541,38.8758,38.8856,156165.0
2021-01-11 13:40:00,39.71,39.72,39.48,39.51,195030.0,38.8856,38.8954,38.6603,38.6897,195030.0
2021-01-11 13:50:00,39.52,39.52,39.45,39.49,193039.0,38.6995,38.6995,38.631,38.6701,193039.0
2021-01-11 14:00:00,39.49,39.55,39.42,39.55,219344.0,38.6701,38.7289,38.6016,38.7289,219344.0
2021-01-11 14:10:00,39.56,39.58,39.47,39.48,238888.0,38.7387,38.7583,38.6506,38.6603,238888.0
2021-01-11 14:20:00,39.47,39.5,39.38,39.4,200436.0,38.6506,38.6799,38.5624,38.582,200436.0
2021-01-11 14:30:00,39.4,39.42,39.34,39.39,206505.0,38.582,38.6016,38.5233,38.5722,206505.0
2021-01-11 14:40:00,39.39,39.41,39.35,39.37,118927.0,38.5722,38.5918,38.533,38.5526,118927.0
2021-01-11 14:50:00,39.36,39.4,39.29,39.35,231700.0,38.5428,38.582,38.4743,38.533,231700.0
2021-01-11 15:00:00,39.35,39.35,39.19,39.21,551108.0,38.533,38.533,38.3764,38.396,551108.0
2021-01-11 15:10:00,39.21,39.28,39.16,39.23,334808.0,38.396,38.4645,38.347,38.4155,334808.0
2021-01-11 15:20:00,39.23,39.36,39.22,39.23,259088.0,38.4155,38.5428,38.4057,38.4155,259088.0
2021-01-11 15:30:00,39.23,39.34,39.23,39.27,279430.0,38.4155,38.5233,38.4155,38.4547,279430.0
2021-01-11 15:40:00,39.26,39.4,39.2,39.4,350901.0,38.4449,38.582,38.3862,38.582,350901.0
2021-01-11 15:50:00,39.4,39.43,39.36,39.41,604286.0,38.582,38.6114,38.5428,38.5918,604286.0
2021-01-12 09:30:00,39.64,39.69,39.16,39.24,491733.0,38.817,38.866,38.347,38.4253,491733.0
2021-01-12 09:40:00,39.25,39.52,39.16,39.46,282546.0,38.4351,38.6995,38.347,38.6408,282546.0
2021-01-12 09:50:00,39.45,39.74,39.41,39.73,276898.0,38.631,38.915,38.5918,38.9052,276898.0
2021-01-12 10:00:00,39.72,39.77,39.64,39.72,203217.0,38.8954,38.9443,38.817,38.8954,203217.0
2021-01-12 10:10:00,39.71,39.79,39.6,39.79,233040.0,38.8856,38.9639,38.7779,38.9639,233040.0
2021-01-12 10:20:00,39.78,39.86,39.71,39.74,235763.0,38.9541,39.0325,38.8856,38.915,235763.0
2021-01-12 10:30:00,39.75,39.89,39.69,39.86,193127.0,38.9247,39.0618,38.866,39.0325,193127.0
2021-01-12 10:40:00,39.86,39.96,39.8,39.89,163817.0,39.0325,39.1304,38.9737,39.0618,163817.0
2021-01-12 10:50:00,39.89,40.22,39.87,40.17,349955.0,39.0618,39.385,39.0423,39.336,349955.0
2021-01-12 11:00:00,40.17,40.22,40.06,40.17,236144.0,39.336,39.385,39.2283,39.336,236144.0
2021-01-12 11:10:00,40.18,40.32,40.18,40.27,307119.0,39.3458,39.4829,39.3458,39.4339,307119.0
2021-01-12 11:20:00,40.27,40.31,40.2,40.29,201557.0,39.4339,39.4731,39.3654,39.4535,201557.0
2021-01-12 11:30:00,40.28,40.38,40.18,40.22,266091.0,39.4437,39.5417,39.3458,39.385,266091.0
2021-01-12 11:40:00,40.22,40.28,40.15,40.24,146841.0,39.385,39.4437,39.3164,39.4046,146841.0
2021-01-12 11:50:00,40.23,40.27,40.12,40.25,152990.0,39.3948,39.4339,39.2871,39.4144,152990.0
2021-01-12 12:00:00,40.25,40.3,40.08,40.12,194535.0,39.4144,39.4633,39.2479,39.2871,194535.0
2021-01-12 12:10:00,40.12,40.17,40.0,40.17,203697.0,39.2871,39.336,39.1696,39.336,203697.0
2021-01-12 12:20:00,40.16,40.16,40.05,40.15,149902.0,39.3262,39.3262,39.2185,39.3164,149902.0
2021-01-12 12:30:00,40.15,40.21,40.01,40.17,184734.0,39.3164,39.3752,39.1793,39.336,184734.0
2021-01-12 12:40:00,40.18,40.26,40.16,40.19,129351.0,39.3458,39.4242,39.3262,39.3556,129351.0
2021-01-12 12:50:00,40.19,40.26,40.13,40.13,98908.0,39.3556,39.4242,39.2969,39.2969,98908.0
2021-01-12 13:00:00,40.14,40.15,40.07,40.13,84401.0,39.3066,39.3164,39.2381,39.2969,84401.0
2021-01-12 13:10:00,40.14,40.15,40.06,40.08,75274.0,39.3066,39.3164,39.2283,39.2479,75274.0
2021-01-12 13:20:00,40.08,40.09,39.92,39.97,152600.0,39.2479,39.2577,39.0912,39.1402,152600.0
2021-01-12 13:30:00,39.96,40.09,39.95,40.09,111764.0,39.1304,39.2577,39.1206,39.2577,111764.0
2021-01-12 13:40:00,40.09,40.1,40.01,40.06,134623.0,39.2577,39.2675,39.1793,39.2283,134623.0
2021-01-12 13:50:00,40.06,40.07,40.02,40.04,75540.0,39.2283,39.2381,39.1891,39.2087,75540.0
2021-01-12 14:00:00,40.04,40.18,40.03,40.16,129185.0,39.2087,39.3458,39.1989,39.3262,129185.0
2021-01-12 14:10:00,40.16,40.3,40.16,40.23,255686.0,39.3262,39.4633,39.3262,39.3948,255686.0
2021-01-12 14:20:00,40.22,40.28,40.2,40.25,170971.0,39.385,39.4437,39.3654,39.4144,170971.0
2021-01-12 14:30:00,40.25,40.3,40.17,40.22,143977.0,39.4144,39.4633,39.336,39.385,143977.0
2021-01-12 14:40:00,40.22,40.26,40.12,40.26,146292.0,39.385,39.4242,39.2871,39.4242,146292.0
2021-01-12 14:50:00,40.26,40.32,40.18,40.26,147124.0,39.4242,39.4829,39.3458,39.4242,147124.0
2021-01-12 15:00:00,40.27,40.35,40.24,40.34,161365.0,39.4339,39.5123,39.4046,39.5025,161365.0
2021-01-12 15:10:00,40.33,40.34,40.28,40.3,139521.0,39.4927,39.5025,39.4437,39.4633,139521.0
2021-01-12 15:20:00,40.31,40.37,40.27,40.28,225958.0,39.4731,39.5319,39.4339,39.4437,225958.0
2021-01-12 15:30:00,40.28,40.32,40.25,40.3,131989.0,39.4437,39.4829,39.4144,39.4633,131989.0
2021-01-12 15:40:00,40.3,40.36,40.29,40.36,191573.0,39.4633,39.5221,39.4535,39.5221,191573.0
2021-01-12 15:50:00,40.36,40.41,40.3,40.3,598358.0,39.5221,39.571,39.4633,39.4633,598358.0
2021-01-13 09:30:00,40.0,40.15,39.81,40.06,724468.0,39.1696,39.3164,38.9835,39.2283,724468.0
2021-01-13 09:40:00,40.08,40.1,39.81,39.82,310031.0,39.2479,39.2675,38.9835,38.9933,310031.0
2021-01-13 09:50:00,39.82,39.9,39.75,39.85,266813.0,38.9933,39.0716,38.9247,39.0227,266813.0
2021-01-13 10:00:00,39.85,39.92,39.62,39.88,333954.0,39.0227,39.0912,38.7974,39.052,333954.0
2021-01-13 10:10:00,39.87,39.99,39.81,39.94,180689.0,39.0423,39.1598,38.9835,39.1108,180689.0
2021-01-13 10:20:00,39.93,40.15,39.91,40.1,261476.0,39.101,39.3164,39.0814,39.2675,261476.0
2021-01-13 10:30:00,40.11,40.11,39.92,39.95,233095.0,39.2773,39.2773,39.0912,39.1206,233095.0
2021-01-13 10:40:00,39.95,39.98,39.84,39.89,163423.0,39.1206,39.15,39.0129,39.0618,163423.0
2021-01-13 10:50:00,39.89,39.94,39.81,39.86,194417.0,39.0618,39.1108,38.9835,39.0325,194417.0
2021-01-13 11:00:00,39.86,39.9,39.73,39.75,173502.0,39.0325,39.0716,38.9052,38.9247,173502.0
2021-01-13 11:10:00,39.75,39.84,39.69,39.75,163974.0,38.9247,39.0129,38.866,38.9247,163974.0
2021-01-13 11:20:00,39.74,39.83,39.72,39.8,107761.0,38.915,39.0031,38.8954,38.9737,107761.0
2021-01-13 11:30:00,39.79,39.98,39.78,39.91,195505.0,38.9639,39.15,38.9541,39.0814,195505.0
2021-01-13 11:40:00,39.91,39.95,39.86,39.87,119086.0,39.0814,39.1206,39.0325,39.0423,119086.0
2021-01-13 11:50:00,39.86,39.9,39.82,39.86,100226.0,39.0325,39.0716,38.9933,39.0325,100226.0
2021-01-13 12:00:00,39.86,39.92,39.78,39.9,129020.0,39.0325,39.0912,38.9541,39.0716,129020.0
2021-01-13 12:10:00,39.9,39.91,39.82,39.85,68477.0,39.0716,39.0814,38.9933,39.0227,68477.0
2021-01-13 12:20:00,39.84,39.97,39.82,39.97,169734.0,39.0129,39.1402,38.9933,39.1402,169734.0
2021-01-13 12:30:00,39.97,40.07,39.96,40.05,140897.0,39.1402,39.2381,39.1304,39.2185,140897.0
2021-01-13 12:40:00,40.04,40.26,40.04,40.25,214612.0,39.2087,39.4242,39.2087,39.4144,214612.0
2021-01-13 12:50:00,40.26,40.45,40.23,40.33,359843.0,39.4242,39.6102,39.3948,39.4927,359843.0
2021-01-13 13:00:00,40.32,40.32,40.16,40.26,174241.0,39.4829,39.4829,39.3262,39.4242,174241.0
2021-01-13 13:10:00,40.26,40.31,40.19,40.3,151765.0,39.4242,39.4731,39.3556,39.4633,151765.0
2021-01-13 13:20:00,40.3,40.35,40.25,40.29,171104.0,39.4633,39.5123,39.4144,39.4535,171104.0
2021-01-13 13:30:00,40.29,40.31,40.24,40.27,152411.0,39.4535,39.4731,39.4046,39.4339,152411.0
2021-01-13 13:40:00,40.27,40.3,40.22,40.26,126488.0,39.4339,39.4633,39.385,39.4242,126488.0
2021-01-13 13:50:00,40.26,40.41,40.26,40.36,244957.0,39.4242,39.571,39.4242,39.5221,244957.0
2021-01-13 14:00:00,40.36,40.48,40.29,40.47,276422.0,39.5221,39.6396,39.4535,39.6298,276422.0
2021-01-13 14:10:00,40.47,40.68,40.45,40.66,223842.0,39.6298,39.8354,39.6102,39.8159,223842.0
2021-01-13 14:20:00,40.66,40.74,40.64,40.74,213753.0,39.8159,39.8942,39.7963,39.8942,213753.0
2021-01-13 14:30:00,40.74,40.74,40.63,40.69,242624.0,39.8942,39.8942,39.7865,39.8452,242624.0
2021-01-13 14:40:00,40.69,40.71,40.58,40.65,200660.0,39.8452,39.8648,39.7375,39.8061,200660.0
2021-01-13 14:50:00,40.65,40.68,40.58,40.64,198610.0,39.8061,39.8354,39.7375,39.7963,198610.0
2021-01-13 15:00:00,40.64,40.68,40.58,40.6,248376.0,39.7963,39.8354,39.7375,39.7571,248376.0
2021-01-13 15:10:00,40.61,40.64,40.49,40.51,172516.0,39.7669,39.7963,39.6494,39.669,172516.0
2021-01-13 15:20:00,40.52,40.53,40.38,40.42,223886.0,39.6788,39.6886,39.5417,39.5808,223886.0
2021-01-13 15:30:00,40.41,40.45,40.33,40.39,291279.0,39.571,39.6102,39.4927,39.5515,291279.0
2021-01-13 15:40:00,40.4,40.5,40.36,40.5,284066.0,39.5612,39.6592,39.5221,39.6592,284066.0
2021-01-13 15:50:00,40.5,40.56,40.42,40.43,718904.0,39.6592,39.7179,39.5808,39.5906,718904.0
2021-01-14 09:30:00,41.21,42.06,41.12,42.01,1741051.0,40.3544,41.1868,40.2663,41.1378,1741051.0
2021-01-14 09:40:00,42.0,42.27,41.73,41.91,1167810.0,41.128,41.3924,40.8636,41.0399,1167810.0
2021-01-14 09:50:00,41.91,42.06,41.71,41.96,658616.0,41.0399,41.1868,40.8441,41.0889,658616.0
2021-01-14 10:00:00,41.95,42.04,41.76,41.9,474142.0,41.0791,41.1672,40.893,41.0301,474142.0
2021-01-14 10:10:00,41.91,42.64,41.89,42.28,1075817.0,41.0399,41.7547,41.0203,41.4022,1075817.0
2021-01-14 10:20:00,42.28,42.46,42.09,42.22,597979.0,41.4022,41.5785,41.2162,41.3435,597979.0
2021-01-14 10:30:00,42.22,42.46,41.93,41.93,602099.0,41.3435,41.5785,41.0595,41.0595,602099.0
2021-01-14 10:40:00,41.94,42.0,41.6,41.66,534797.0,41.0693,41.128,40.7363,40.7951,534797.0
2021-01-14 10:50:00,41.67,41.82,41.52,41.57,339765.0,40.8049,40.9518,40.658,40.707,339765.0
2021-01-14 11:00:00,41.56,41.68,41.37,41.44,415371.0,40.6972,40.8147,40.5111,40.5797,415371.0
2021-01-14 11:10:00,41.44,41.79,41.35,41.72,420425.0,40.5797,40.9224,40.4915,40.8538,420425.0
2021-01-14 11:20:00,41.73,41.86,41.64,41.65,230444.0,40.8636,40.9909,40.7755,40.7853,230444.0
2021-01-14 11:30:00,41.65,42.08,41.64,42.02,303826.0,40.7853,41.2064,40.7755,41.1476,303826.0
2021-01-14 11:40:00,42.03,42.08,41.88,42.0,195550.0,41.1574,41.2064,41.0105,41.128,195550.0
2021-01-14 11:50:00,42.0,42.04,41.78,41.83,188719.0,41.128,41.1672,40.9126,40.9616,188719.0
2021-01-14 12:00:00,41.84,41.92,41.74,41.82,197294.0,40.9714,41.0497,40.8734,40.9518,197294.0
2021-01-14 12:10:00,41.82,41.86,41.7,41.75,135153.0,40.9518,40.9909,40.8343,40.8832,135153.0
2021-01-14 12:20:00,41.76,41.88,41.71,41.77,152545.0,40.893,41.0105,40.8441,40.9028,152545.0
2021-01-14 12:30:00,41.79,41.95,41.75,41.95,131029.0,40.9224,41.0791,40.8832,41.0791,131029.0
2021-01-14 12:40:00,41.95,41.98,41.77,41.82,145617.0,41.0791,41.1084,40.9028,40.9518,145617.0
2021-01-14 12:50:00,41.82,41.96,41.79,41.93,108480.0,40.9518,41.0889,40.9224,41.0595,108480.0
2021-01-14 13:00:00,41.92,42.02,41.88,41.96,173301.0,41.0497,41.1476,41.0105,41.0889,173301.0
2021-01-14 13:10:00,41.96,41.97,41.82,41.84,114416.0,41.0889,41.0987,40.9518,40.9714,114416.0
2021-01-14 13:20:00,41.83,41.91,41.8,41.87,120886.0,40.9616,41.0399,40.9322,41.0007,120886.0
2021-01-14 13:30:00,41.87,42.12,41.87,42.08,188716.0,41.0007,41.2455,41.0007,41.2064,188716.0
2021-01-14 13:40:00,42.08,42.13,41.98,42.07,156887.0,41.2064,41.2553,41.1084,41.1966,156887.0
2021-01-14 13:50:00,42.06,42.14,42.02,42.07,161752.0,41.1868,41.2651,41.1476,41.1966,161752.0
2021-01-14 14:00:00,42.07,42.1,41.97,42.02,113278.0,41.1966,41.226,41.0987,41.1476,113278.0
2021-01-14 14:10:00,42.02,42.09,41.98,42.0,179671.0,41.1476,41.2162,41.1084,41.128,179671.0
2021-01-14 14:20:00,41.99,42.01,41.87,41.97,181864.0,41.1182,41.1378,41.0007,41.0987,181864.0
2021-01-14 14:30:00,41.97,42.12,41.95,42.09,134910.0,41.0987,41.2455,41.0791,41.2162,134910.0
2021-01-14 14:40:00,42.09,42.1,41.85,41.89,134177.0,41.2162,41.226,40.9811,41.0203,134177.0
2021-01-14 14:50:00,41.89,41.93,41.76,41.86,265167.0,41.0203,41.0595,40.893,40.9909,265167.0
2021-01-14 15:00:00,41.86,41.91,41.75,41.75,203652.0,40.9909,41.0399,40.8832,40.8832,203652.0
2021-01-14 15:10:00,41.76,41.77,41.41,41.41,288279.0,40.893,40.9028,40.5503,40.5503,288279.0
2021-01-14 15:20:00,41.41,41.58,41.32,41.42,355075.0,40.5503,40.7168,40.4621,40.5601,355075.0
2021-01-14 15:30:00,41.4,41.47,41.32,41.36,331957.0,40.5405,40.609,40.4621,40.5013,331957.0
2021-01-14 15:40:00,41.38,41.41,41.23,41.37,471461.0,40.5209,40.5503,40.374,40.5111,471461.0
2021-01-14 15:50:00,41.39,41.49,41.35,41.46,767143.0,40.5307,40.6286,40.4915,40.5992,767143.0
2021-01-15 09:30:00,41.7,41.7,40.91,41.34,1249564.0,40.8343,40.8343,40.0607,40.4817,1249564.0
2021-01-15 09:40:00,41.36,41.36,40.88,40.95,435531.0,40.5013,40.5013,40.0313,40.0998,435531.0
2021-01-15 09:50:00,40.94,41.33,40.73,40.76,649462.0,40.09,40.4719,39.8844,39.9138,649462.0
2021-01-15 10:00:00,40.75,40.78,40.34,40.48,632565.0,39.904,39.9334,39.5025,39.6396,632565.0
2021-01-15 10:10:00,40.49,40.74,40.41,40.52,411723.0,39.6494,39.8942,39.571,39.6788,411723.0
2021-01-15 10:20:00,40.51,40.52,40.25,40.5,379731.0,39.669,39.6788,39.4144,39.6592,379731.0
2021-01-15 10:30:00,40.5,40.83,40.43,40.71,594342.0,39.6592,39.9823,39.5906,39.8648,594342.0
2021-01-15 10:40:00,40.71,41.04,40.57,40.67,432137.0,39.8648,40.188,39.7277,39.8256,432137.0
2021-01-15 10:50:00,40.69,40.87,40.61,40.81,242240.0,39.8452,40.0215,39.7669,39.9627,242240.0
2021-01-15 11:00:00,40.83,40.85,40.58,40.6,271977.0,39.9823,40.0019,39.7375,39.7571,271977.0
2021-01-15 11:10:00,40.6,40.73,40.53,40.72,356234.0,39.7571,39.8844,39.6886,39.8746,356234.0
2021-01-15 11:20:00,40.72,40.8,40.66,40.77,197553.0,39.8746,39.9529,39.8159,39.9236,197553.0
2021-01-15 11:30:00,40.77,40.79,40.63,40.68,185056.0,39.9236,39.9432,39.7865,39.8354,185056.0
2021-01-15 11:40:00,40.69,40.77,40.54,40.54,170754.0,39.8452,39.9236,39.6983,39.6983,170754.0
2021-01-15 11:50:00,40.53,40.55,40.39,40.41,252125.0,39.6886,39.7081,39.5515,39.571,252125.0
2021-01-15 12:00:00,40.41,40.53,40.31,40.43,249781.0,39.571,39.6886,39.4731,39.5906,249781.0
2021-01-15 12:10:00,40.42,40.5,40.36,40.43,173766.0,39.5808,39.6592,39.5221,39.5906,173766.0
2021-01-15 12:20:00,40.43,40.51,40.34,40.43,170471.0,39.5906,39.669,39.5025,39.5906,170471.0
2021-01-15 12:30:00,40.42,40.53,40.41,40.5,137598.0,39.5808,39.6886,39.571,39.6592,137598.0
2021-01-15 12:40:00,40.5,40.65,40.47,40.62,170089.0,39.6592,39.8061,39.6298,39.7767,170089.0
2021-01-15 12:50:00,40.62,40.72,40.57,40.68,132762.0,39.7767,39.8746,39.7277,39.8354,132762.0
2021-01-15 13:00:00,40.68,40.69,40.51,40.58,193531.0,39.8354,39.8452,39.669,39.7375,193531.0
2021-01-15 13:10:00,40.59,40.66,40.53,40.64,155538.0,39.7473,39.8159,39.6886,39.7963,155538.0
2021-01-15 13:20:00,40.63,40.67,40.53,40.58,178794.0,39.7865,39.8256,39.6886,39.7375,178794.0
2021-01-15 13:30:00,40.57,40.58,40.42,40.49,149816.0,39.7277,39.7375,39.5808,39.6494,149816.0
2021-01-15 13:40:00,40.49,40.5,40.31,40.32,195989.0,39.6494,39.6592,39.4731,39.4829,195989.0
2021-01-15 13:50:00,40.32,40.42,40.23,40.35,373237.0,39.4829,39.5808,39.3948,39.5123,373237.0
2021-01-15 14:00:00,40.34,40.37,40.19,40.23,236197.0,39.5025,39.5319,39.3556,39.3948,236197.0
2021-01-15 14:10:00,40.22,40.23,40.11,40.18,212258.0,39.385,39.3948,39.2773,39.3458,212258.0
2021-01-15 14:20:00,40.17,40.32,40.16,40.3,135079.0,39.336,39.4829,39.3262,39.4633,135079.0
2021-01-15 14:30:00,40.31,40.38,40.27,40.3,165055.0,39.4731,39.5417,39.4339,39.4633,165055.0
2021-01-15 14:40:00,40.3,40.37,40.27,40.35,131006.0,39.4633,39.5319,39.4339,39.5123,131006.0
2021-01-15 14:50:00,40.35,40.36,40.18,40.21,220216.0,39.5123,39.5221,39.3458,39.3752,220216.0
2021-01-15 15:00:00,40.22,40.24,40.07,40.13,297403.0,39.385,39.4046,39.2381,39.2969,297403.0
2021-01-15 15:10:00,40.13,40.24,40.12,40.15,178346.0,39.2969,39.4046,39.2871,39.3164,178346.0
2021-01-15 15:20:00,40.15,40.16,40.05,40.06,241404.0,39.3164,39.3262,39.2185,39.2283,241404.0
2021-01-15 15:30:00,40.06,40.18,40.0,40.08,374838.0,39.2283,39.3458,39.1696,39.2479,374838.0
2021-01-15 15:40:00,40.07,40.11,39.96,40.0,515614.0,39.2381,39.2773,39.1304,39.1696,515614.0
2021-01-15 15:50:00,40.0,40.09,39.96,39.96,979852.0,39.1696,39.2577,39.1304,39.1304,979852.0
2021-01-19 09:30:00,40.31,40.6,40.11,40.52,939182.0,39.4731,39.7571,39.2773,39.6788,939182.0
2021-01-19 09:40:00,40.52,40.54,40.07,40.09,462948.0,39.6788,39.6983,39.2381,39.2577,462948.0
2021-01-19 09:50:00,40.1,40.24,40.01,40.13,397920.0,39.2675,39.4046,39.1793,39.2969,397920.0
2021-01-19 10:00:00,40.13,40.23,40.02,40.06,266171.0,39.2969,39.3948,39.1891,39.2283,266171.0
2021-01-19 10:10:00,40.08,40.1,39.82,39.88,438850.0,39.2479,39.2675,38.9933,39.052,438850.0
2021-01-19 10:20:00,39.88,39.96,39.8,39.96,288592.0,39.052,39.1304,38.9737,39.1304,288592.0
2021-01-19 10:30:00,39.96,40.12,39.88,40.08,214868.0,39.1304,39.2871,39.052,39.2479,214868.0
2021-01-19 10:40:00,40.05,40.27,40.0,40.25,349244.0,39.2185,39.4339,39.1696,39.4144,349244.0
2021-01-19 10:50:00,40.26,40.31,40.08,40.09,161965.0,39.4242,39.4731,39.2479,39.2577,161965.0
2021-01-19 11:00:00,40.08,40.15,40.03,40.08,156989.0,39.2479,39.3164,39.1989,39.2479,156989.0
2021-01-19 11:10:00,40.08,40.22,40.07,40.22,194891.0,39.2479,39.385,39.2381,39.385,194891.0
2021-01-19 11:20:00,40.21,40.4,40.16,40.37,304781.0,39.3752,39.5612,39.3262,39.5319,304781.0
2021-01-19 11:30:00,40.36,40.43,40.31,40.43,263857.0,39.5221,39.5906,39.4731,39.5906,263857.0
2021-01-19 11:40:00,40.43,40.48,40.32,40.35,148543.0,39.5906,39.6396,39.4829,39.5123,148543.0
2021-01-19 11:50:00,40.35,40.39,40.29,40.31,111939.0,39.5123,39.5515,39.4535,39.4731,111939.0
2021-01-19 12:00:00,40.3,40.34,40.27,40.3,125715.0,39.4633,39.5025,39.4339,39.4633,125715.0
2021-01-19 12:10:00,40.29,40.49,40.27,40.47,184232.0,39.4535,39.6494,39.4339,39.6298,184232.0
2021-01-19 12:20:00,40.46,40.48,40.4,40.48,113548.0,39.62,39.6396,39.5612,39.6396,113548.0
2021-01-19 12:30:00,40.48,40.48,40.39,40.44,99857.0,39.6396,39.6396,39.5515,39.6004,99857.0
2021-01-19 12:40:00,40.44,40.62,40.42,40.55,222371.0,39.6004,39.7767,39.5808,39.7081,222371.0
2021-01-19 12:50:00,40.55,40.57,40.48,40.56,119655.0,39.7081,39.7277,39.6396,39.7179,119655.0
2021-01-19 13:00:00,40.57,40.59,40.49,40.59,118454.0,39.7277,39.7473,39.6494,39.7473,118454.0
2021-01-19 13:10:00,40.58,40.63,40.47,40.5,155207.0,39.7375,39.7865,39.6298,39.6592,155207.0
2021-01-19 13:20:00,40.5,40.55,40.47,40.53,62054.0,39.6592,39.7081,39.6298,39.6886,62054.0
2021-01-19 13:30:00,40.54,40.65,40.51,40.59,154395.0,39.6983,39.8061,39.669,39.7473,154395.0
2021-01-19 13:40:00,40.6,40.61,40.54,40.56,69973.0,39.7571,39.7669,39.6983,39.7179,69973.0
2021-01-19 13:50:00,40.56,40.6,40.51,40.52,105678.0,39.7179,39.7571,39.669,39.6788,105678.0
2021-01-19 14:00:00,40.52,40.53,40.35,40.37,199822.0,39.6788,39.6886,39.5123,39.5319,199822.0
2021-01-19 14:10:00,40.37,40.45,40.33,40.42,146801.0,39.5319,39.6102,39.4927,39.5808,146801.0
2021-01-19 14:20:00,40.41,40.42,40.32,40.36,77321.0,39.571,39.5808,39.4829,39.5221,77321.0
2021-01-19 14:30:00,40.36,40.45,40.32,40.38,133118.0,39.5221,39.6102,39.4829,39.5417,133118.0
2021-01-19 14:40:00,40.37,40.48,40.31,40.48,236326.0,39.5319,39.6396,39.4731,39.6396,236326.0
2021-01-19 14:50:00,40.47,40.48,40.37,40.4,155132.0,39.6298,39.6396,39.5319,39.5612,155132.0
2021-01-19 15:00:00,40.41,40.45,40.39,40.43,99817.0,39.571,39.6102,39.5515,39.5906,99817.0
2021-01-19 15:10:00,40.43,40.48,40.36,40.47,208177.0,39.5906,39.6396,39.5221,39.6298,208177.0
2021-01-19 15:20:00,40.47,40.52,40.44,40.5,178128.0,39.6298,39.6788,39.6004,39.6592,178128.0
2021-01-19 15:30:00,40.5,40.54,40.4,40.41,218179.0,39.6592,39.6983,39.5612,39.571,218179.0
2021-01-19 15:40:00,40.41,40.46,40.36,40.39,206160.0,39.571,39.62,39.5221,39.5515,206160.0
2021-01-19 15:50:00,40.39,40.41,40.3,40.31,657557.0,39.5515,39.571,39.4633,39.4731,657557.0
2021-01-20 09:30:00,40.69,41.05,40.5,41.03,618484.0,39.8452,40.1978,39.6592,40.1782,618484.0
2021-01-20 09:40:00,41.04,41.07,40.76,40.94,339721.0,40.188,40.2173,39.9138,40.09,339721.0
2021-01-20 09:50:00,40.94,41.08,40.84,41.05,293749.0,40.09,40.2271,39.9921,40.1978,293749.0
2021-01-20 10:00:00,41.05,41.1,40.96,41.0,349516.0,40.1978,40.2467,40.1096,40.1488,349516.0
2021-01-20 10:10:00,41.01,41.02,40.86,40.99,312180.0,40.1586,40.1684,40.0117,40.139,312180.0
2021-01-20 10:20:00,41.0,41.02,40.88,40.97,206819.0,40.1488,40.1684,40.0313,40.1194,206819.0
2021-01-20 10:30:00,40.98,41.01,40.93,41.0,149834.0,40.1292,40.1586,40.0802,40.1488,149834.0
2021-01-20 10:40:00,41.0,41.16,40.98,41.09,357041.0,40.1488,40.3055,40.1292,40.2369,357041.0
2021-01-20 10:50:00,41.09,41.12,40.99,41.05,167689.0,40.2369,40.2663,40.139,40.1978,167689.0
2021-01-20 11:00:00,41.05,41.09,40.81,40.82,222725.0,40.1978,40.2369,39.9627,39.9725,222725.0
2021-01-20 11:10:00,40.82,40.99,40.8,40.98,170766.0,39.9725,40.139,39.9529,40.1292,170766.0
2021-01-20 11:20:00,40.98,41.01,40.91,40.99,126821.0,40.1292,40.1586,40.0607,40.139,126821.0
2021-01-20 11:30:00,41.0,41.27,40.97,41.26,301093.0,40.1488,40.4132,40.1194,40.4034,301093.0
2021-01-20 11:40:00,41.25,41.34,41.2,41.32,207053.0,40.3936,40.4817,40.3446,40.4621,207053.0
2021-01-20 11:50:00,41.32,41.36,41.23,41.27,176833.0,40.4621,40.5013,40.374,40.4132,176833.0
2021-01-20 12:00:00,41.27,41.5,41.26,41.48,182056.0,40.4132,40.6384,40.4034,40.6188,182056.0
2021-01-20 12:10:00,41.47,41.5,41.35,41.43,160033.0,40.609,40.6384,40.4915,40.5699,160033.0
2021-01-20 12:20:00,41.43,41.48,41.39,41.45,173010.0,40.5699,40.6188,40.5307,40.5895,173010.0
2021-01-20 12:30:00,41.46,41.48,41.33,41.43,158479.0,40.5992,40.6188,40.4719,40.5699,158479.0
2021-01-20 12:40:00,41.42,41.6,41.42,41.53,194533.0,40.5601,40.7363,40.5601,40.6678,194533.0
2021-01-20 12:50:00,41.52,41.59,41.49,41.56,156740.0,40.658,40.7265,40.6286,40.6972,156740.0
2021-01-20 13:00:00,41.57,41.62,41.5,41.6,190328.0,40.707,40.7559,40.6384,40.7363,190328.0
2021-01-20 13:10:00,41.59,41.77,41.58,41.74,296162.0,40.7265,40.9028,40.7168,40.8734,296162.0
2021-01-20 13:20:00,41.73,41.73,41.62,41.64,173482.0,40.8636,40.8636,40.7559,40.7755,173482.0
2021-01-20 13:30:00,41.64,41.76,41.63,41.69,113378.0,40.7755,40.893,40.7657,40.8245,113378.0
2021-01-20 13:40:00,41.7,41.71,41.63,41.64,219220.0,40.8343,40.8441,40.7657,40.7755,219220.0
2021-01-20 13:50:00,41.64,41.75,41.63,41.73,148301.0,40.7755,40.8832,40.7657,40.8636,148301.0
2021-01-20 14:00:00,41.74,41.74,41.67,41.69,175300.0,40.8734,40.8734,40.8049,40.8245,175300.0
2021-01-20 14:10:00,41.69,41.69,41.58,41.65,190729.0,40.8245,40.8245,40.7168,40.7853,190729.0
2021-01-20 14:20:00,41.65,41.67,41.61,41.66,143455.0,40.7853,40.8049,40.7461,40.7951,143455.0
2021-01-20 14:30:00,41.66,41.71,41.63,41.66,97200.0,40.7951,40.8441,40.7657,40.7951,97200.0
2021-01-20 14:40:00,41.65,41.66,41.55,41.64,167492.0,40.7853,40.7951,40.6874,40.7755,167492.0
2021-01-20 14:50:00,41.65,41.68,41.55,41.57,129710.0,40.7853,40.8147,40.6874,40.707,129710.0
2021-01-20 15:00:00,41.57,41.58,41.49,41.52,136686.0,40.707,40.7168,40.6286,40.658,136686.0
2021-01-20 15:10:00,41.51,41.61,41.5,41.59,196492.0,40.6482,40.7461,40.6384,40.7265,196492.0
2021-01-20 15:20:00,41.59,41.62,41.53,41.61,142304.0,40.7265,40.7559,40.6678,40.7461,142304.0
2021-01-20 15:30:00,41.6,41.62,41.51,41.58,202770.0,40.7363,40.7559,40.6482,40.7168,202770.0
2021-01-20 15:40:00,41.59,41.67,41.55,41.66,342134.0,40.7265,40.8049,40.6874,40.7951,342134.0
2021-01-20 15:50:00,41.65,41.67,41.59,41.62,823240.0,40.7853,40.8049,40.7265,40.7559,823240.0
2021-01-21 09:30:00,41.31,41.43,40.85,41.25,785457.0,40.4524,40.5699,40.0019,40.3936,785457.0
2021-01-21 09:40:00,41.23,41.26,40.57,40.63,600795.0,40.374,40.4034,39.7277,39.7865,600795.0
2021-01-21 09:50:00,40.64,41.06,40.62,41.06,403102.0,39.7963,40.2075,39.7767,40.2075,403102.0
2021-01-21 10:00:00,41.06,41.07,40.86,40.99,286321.0,40.2075,40.2173,40.0117,40.139,286321.0
2021-01-21 10:10:00,40.98,41.14,40.96,41.04,286513.0,40.1292,40.2859,40.1096,40.188,286513.0
2021-01-21 10:20:00,41.03,41.04,40.81,40.88,257060.0,40.1782,40.188,39.9627,40.0313,257060.0
2021-01-21 10:30:00,40.88,40.89,40.64,40.68,281597.0,40.0313,40.0411,39.7963,39.8354,281597.0
2021-01-21 10:40:00,40.68,40.76,40.61,40.73,215039.0,39.8354,39.9138,39.7669,39.8844,215039.0
2021-01-21 10:50:00,40.72,40.76,40.61,40.65,165356.0,39.8746,39.9138,39.7669,39.8061,165356.0
2021-01-21 11:00:00,40.65,40.75,40.47,40.52,260579.0,39.8061,39.904,39.6298,39.6788,260579.0
2021-01-21 11:10:00,40.52,40.52,40.39,40.45,277903.0,39.6788,39.6788,39.5515,39.6102,277903.0
2021-01-21 11:20:00,40.46,40.55,40.44,40.48,192442.0,39.62,39.7081,39.6004,39.6396,192442.0
2021-01-21 11:30:00,40.48,40.55,40.4,40.44,148011.0,39.6396,39.7081,39.5612,39.6004,148011.0
2021-01-21 11:40:00,40.45,40.45,40.36,40.39,135257.0,39.6102,39.6102,39.5221,39.5515,135257.0
2021-01-21 11:50:00,40.39,40.47,40.33,40.39,189506.0,39.5515,39.6298,39.4927,39.5515,189506.0
2021-01-21 12:00:00,40.4,40.5,40.37,40.42,111437.0,39.5612,39.6592,39.5319,39.5808,111437.0
2021-01-21 12:10:00,40.41,40.45,40.23,40.25,367890.0,39.571,39.6102,39.3948,39.4144,367890.0
2021-01-21 12:20:00,40.25,40.39,40.17,40.37,332132.0,39.4144,39.5515,39.336,39.5319,332132.0
2021-01-21 12:30:00,40.38,40.57,40.34,40.43,253418.0,39.5417,39.7277,39.5025,39.5906,253418.0
2021-01-21 12:40:00,40.43,40.55,40.42,40.54,169364.0,39.5906,39.7081,39.5808,39.6983,169364.0
2021-01-21 12:50:00,40.53,40.64,40.47,40.62,283343.0,39.6886,39.7963,39.6298,39.7767,283343.0
2021-01-21 13:00:00,40.62,40.64,40.56,40.6,147014.0,39.7767,39.7963,39.7179,39.7571,147014.0
2021-01-21 13:10:00,40.6,40.65,40.55,40.63,137189.0,39.7571,39.8061,39.7081,39.7865,137189.0
2021-01-21 13:20:00,40.63,40.68,40.47,40.49,204110.0,39.7865,39.8354,39.6298,39.6494,204110.0
2021-01-21 13:30:00,40.5,40.51,40.41,40.42,119306.0,39.6592,39.669,39.571,39.5808,119306.0
2021-01-21 13:40:00,40.43,40.55,40.41,40.51,128663.0,39.5906,39.7081,39.571,39.669,128663.0
2021-01-21 13:50:00,40.51,40.73,40.5,40.71,212802.0,39.669,39.8844,39.6592,39.8648,212802.0
2021-01-21 14:00:00,40.71,40.75,40.57,40.66,151197.0,39.8648,39.904,39.7277,39.8159,151197.0
2021-01-21 14:10:00,40.66,40.77,40.64,40.77,142572.0,39.8159,39.9236,39.7963,39.9236,142572.0
2021-01-21 14:20:00,40.76,40.82,40.74,40.79,202790.0,39.9138,39.9725,39.8942,39.9432,202790.0
2021-01-21 14:30:00,40.79,40.85,40.71,40.79,113522.0,39.9432,40.0019,39.8648,39.9432,113522.0
2021-01-21 14:40:00,40.79,40.9,40.76,40.8,189944.0,39.9432,40.0509,39.9138,39.9529,189944.0
2021-01-21 14:50:00,40.8,40.87,40.78,40.83,137312.0,39.9529,40.0215,39.9334,39.9823,137312.0
2021-01-21 15:00:00,40.83,40.83,40.7,40.76,166171.0,39.9823,39.9823,39.855,39.9138,166171.0
2021-01-21 15:10:00,40.76,40.82,40.73,40.79,118850.0,39.9138,39.9725,39.8844,39.9432,118850.0
2021-01-21 15:20:00,40.79,40.79,40.71,40.75,137886.0,39.9432,39.9432,39.8648,39.904,137886.0
2021-01-21 15:30:00,40.74,40.76,40.66,40.66,233572.0,39.8942,39.9138,39.8159,39.8159,233572.0
2021-01-21 15:40:00,40.66,40.69,40.62,40.65,198276.0,39.8159,39.8452,39.7767,39.8061,198276.0
2021-01-21 15:50:00,40.64,40.71,40.62,40.69,570712.0,39.7963,39.8648,39.7767,39.8452,570712.0
2021-01-22 09:30:00,40.0,40.24,39.82,40.11,613706.0,39.1696,39.4046,38.9933,39.2773,613706.0
2021-01-22 09:40:00,40.1,40.21,39.93,40.18,383551.0,39.2675,39.3752,39.101,39.3458,383551.0
2021-01-22 09:50:00,40.19,40.21,40.0,40.07,284666.0,39.3556,39.3752,39.1696,39.2381,284666.0
2021-01-22 10:00:00,40.06,40.11,40.0,40.05,158743.0,39.2283,39.2773,39.1696,39.2185,158743.0
2021-01-22 10:10:00,40.04,40.27,39.92,40.27,351085.0,39.2087,39.4339,39.0912,39.4339,351085.0
2021-01-22 10:20:00,40.27,40.27,40.03,40.09,266636.0,39.4339,39.4339,39.1989,39.2577,266636.0
2021-01-22 10:30:00,40.1,40.11,39.88,39.93,277688.0,39.2675,39.2773,39.052,39.101,277688.0
2021-01-22 10:40:00,39.93,40.05,39.91,39.92,213827.0,39.101,39.2185,39.0814,39.0912,213827.0
2021-01-22 10:50:00,39.91,40.0,39.9,39.99,175656.0,39.0814,39.1696,39.0716,39.1598,175656.0
2021-01-22 11:00:00,39.98,40.06,39.97,40.0,143849.0,39.15,39.2283,39.1402,39.1696,143849.0
2021-01-22 11:10:00,40.01,40.01,39.89,39.93,219938.0,39.1793,39.1793,39.0618,39.101,219938.0
2021-01-22 11:20:00,39.92,39.95,39.88,39.89,166027.0,39.0912,39.1206,39.052,39.0618,166027.0
2021-01-22 11:30:00,39.89,40.04,39.88,40.0,151136.0,39.0618,39.2087,39.052,39.1696,151136.0
2021-01-22 11:40:00,40.01,40.01,39.93,39.99,123302.0,39.1793,39.1793,39.101,39.1598,123302.0
2021-01-22 11:50:00,39.99,40.1,39.96,40.07,182586.0,39.1598,39.2675,39.1304,39.2381,182586.0
2021-01-22 12:00:00,40.08,40.09,39.97,39.98,145253.0,39.2479,39.2577,39.1402,39.15,145253.0
2021-01-22 12:10:00,39.98,40.01,39.93,39.96,117589.0,39.15,39.1793,39.101,39.1304,117589.0
2021-01-22 12:20:00,39.96,40.0,39.95,39.96,100336.0,39.1304,39.1696,39.1206,39.1304,100336.0
2021-01-22 12:30:00,39.97,40.02,39.94,40.01,171983.0,39.1402,39.1891,39.1108,39.1793,171983.0
2021-01-22 12:40:00,40.01,40.03,39.97,39.99,164263.0,39.1793,39.1989,39.1402,39.1598,164263.0
2021-01-22 12:50:00,39.98,40.09,39.98,40.05,142353.0,39.15,39.2577,39.15,39.2185,142353.0
2021-01-22 13:00:00,40.06,40.08,39.97,39.98,153452.0,39.2283,39.2479,39.1402,39.15,153452.0
2021-01-22 13:10:00,39.97,40.0,39.95,39.99,105873.0,39.1402,39.1696,39.1206,39.1598,105873.0
2021-01-22 13:20:00,39.99,40.04,39.95,40.03,89343.0,39.1598,39.2087,39.1206,39.1989,89343.0
2021-01-22 13:30:00,40.02,40.09,39.96,40.01,120757.0,39.1891,39.2577,39.1304,39.1793,120757.0
2021-01-22 13:40:00,40.01,40.06,39.92,39.94,136772.0,39.1793,39.2283,39.0912,39.1108,136772.0
2021-01-22 13:50:00,39.94,40.01,39.9,39.91,154645.0,39.1108,39.1793,39.0716,39.0814,154645.0
2021-01-22 14:00:00,39.91,39.94,39.81,39.81,239709.0,39.0814,39.1108,38.9835,38.9835,239709.0
2021-01-22 14:10:00,39.83,39.91,39.82,39.9,236086.0,39.0031,39.0814,38.9933,39.0716,236086.0
2021-01-22 14:20:00,39.9,39.94,39.87,39.88,125050.0,39.0716,39.1108,39.0423,39.052,125050.0
2021-01-22 14:30:00,39.88,39.9,39.85,39.85,108476.0,39.052,39.0716,39.0227,39.0227,108476.0
2021-01-22 14:40:00,39.84,39.88,39.81,39.88,177383.0,39.0129,39.052,38.9835,39.052,177383.0
2021-01-22 14:50:00,39.88,39.9,39.83,39.9,122116.0,39.052,39.0716,39.0031,39.0716,122116.0
2021-01-22 15:00:00,39.9,39.99,39.89,39.93,193062.0,39.0716,39.1598,39.0618,39.101,193062.0
2021-01-22 15:10:00,39.92,39.97,39.9,39.94,148930.0,39.0912,39.1402,39.0716,39.1108,148930.0
2021-01-22 15:20:00,39.95,40.06,39.93,40.03,214486.0,39.1206,39.2283,39.101,39.1989,214486.0
2021-01-22 15:30:00,40.04,40.09,39.99,40.09,245695.0,39.2087,39.2577,39.1598,39.2577,245695.0
2021-01-22 15:40:00,40.09,40.11,40.01,40.09,311577.0,39.2577,39.2773,39.1793,39.2577,311577.0
2021-01-22 15:50:00,40.09,40.1,39.97,39.97,664382.0,39.2577,39.2675,39.1402,39.1402,664382.0
2021-01-25 09:30:00,39.63,39.75,38.85,38.86,1192686.0,38.8072,38.9247,38.0434,38.0532,1192686.0
2021-01-25 09:40:00,38.85,39.07,38.72,38.77,925500.0,38.0434,38.2589,37.9161,37.9651,925500.0
2021-01-25 09:50:00,38.77,38.81,38.47,38.67,671945.0,37.9651,38.0043,37.6713,37.8672,671945.0
2021-01-25 10:00:00,38.67,38.94,38.47,38.89,637759.0,37.8672,38.1316,37.6713,38.0826,637759.0
2021-01-25 10:10:00,38.89,39.25,38.86,39.23,522607.0,38.0826,38.4351,38.0532,38.4155,522607.0
2021-01-25 10:20:00,39.23,39.23,39.02,39.12,236617.0,38.4155,38.4155,38.2099,38.3078,236617.0
2021-01-25 10:30:00,39.12,39.27,39.05,39.15,233034.0,38.3078,38.4547,38.2393,38.3372,233034.0
2021-01-25 10:40:00,39.15,39.18,38.93,38.96,245204.0,38.3372,38.3666,38.1218,38.1511,245204.0
2021-01-25 10:50:00,38.94,38.99,38.75,38.78,375789.0,38.1316,38.1805,37.9455,37.9749,375789.0
2021-01-25 11:00:00,38.77,38.8,38.42,38.5,685202.0,37.9651,37.9945,37.6224,37.7007,685202.0
2021-01-25 11:10:00,38.51,38.9,38.49,38.88,421791.0,37.7105,38.0924,37.6909,38.0728,421791.0
2021-01-25 11:20:00,38.89,38.96,38.61,38.66,309306.0,38.0826,38.1511,37.8084,37.8574,309306.0
2021-01-25 11:30:00,38.66,38.82,38.58,38.75,210550.0,37.8574,38.0141,37.779,37.9455,210550.0
2021-01-25 11:40:00,38.75,38.92,38.7,38.82,297967.0,37.9455,38.112,37.8965,38.0141,297967.0
2021-01-25 11:50:00,38.83,38.98,38.8,38.98,206727.0,38.0238,38.1707,37.9945,38.1707,206727.0
2021-01-25 12:00:00,38.98,39.08,38.97,39.02,285626.0,38.1707,38.2687,38.1609,38.2099,285626.0
2021-01-25 12:10:00,39.02,39.05,38.72,38.73,198442.0,38.2099,38.2393,37.9161,37.9259,198442.0
2021-01-25 12:20:00,38.73,38.85,38.69,38.73,244617.0,37.9259,38.0434,37.8868,37.9259,244617.0
2021-01-25 12:30:00,38.74,39.02,38.7,38.97,282279.0,37.9357,38.2099,37.8965,38.1609,282279.0
2021-01-25 12:40:00,38.96,39.09,38.96,39.03,156960.0,38.1511,38.2784,38.1511,38.2197,156960.0
2021-01-25 12:50:00,39.03,39.03,38.91,38.98,124584.0,38.2197,38.2197,38.1022,38.1707,124584.0
2021-01-25 13:00:00,38.98,39.02,38.87,38.94,127881.0,38.1707,38.2099,38.063,38.1316,127881.0
2021-01-25 13:10:00,38.94,39.2,38.93,39.12,233122.0,38.1316,38.3862,38.1218,38.3078,233122.0
2021-01-25 13:20:00,39.12,39.23,39.07,39.12,173291.0,38.3078,38.4155,38.2589,38.3078,173291.0
2021-01-25 13:30:00,39.12,39.3,39.06,39.21,280726.0,38.3078,38.4841,38.2491,38.396,280726.0
2021-01-25 13:40:00,39.21,39.23,39.02,39.03,177441.0,38.396,38.4155,38.2099,38.2197,177441.0
2021-01-25 13:50:00,39.02,39.09,38.99,39.01,214369.0,38.2099,38.2784,38.1805,38.2001,214369.0
2021-01-25 14:00:00,39.01,39.02,38.92,38.96,341535.0,38.2001,38.2099,38.112,38.1511,341535.0
2021-01-25 14:10:00,38.97,38.98,38.89,38.95,258296.0,38.1609,38.1707,38.0826,38.1414,258296.0
2021-01-25 14:20:00,38.95,38.98,38.91,38.94,146112.0,38.1414,38.1707,38.1022,38.1316,146112.0
2021-01-25 14:30:00,38.94,38.97,38.81,38.81,238370.0,38.1316,38.1609,38.0043,38.0043,238370.0
2021-01-25 14:40:00,38.82,38.93,38.81,38.9,143927.0,38.0141,38.1218,38.0043,38.0924,143927.0
2021-01-25 14:50:00,38.89,38.9,38.76,38.83,296974.0,38.0826,38.0924,37.9553,38.0238,296974.0
2021-01-25 15:00:00,38.82,38.97,38.82,38.97,183304.0,38.0141,38.1609,38.0141,38.1609,183304.0
2021-01-25 15:10:00,38.97,38.98,38.84,38.96,228123.0,38.1609,38.1707,38.0336,38.1511,228123.0
2021-01-25 15:20:00,38.96,39.0,38.86,38.94,204567.0,38.1511,38.1903,38.0532,38.1316,204567.0
2021-01-25 15:30:00,38.94,38.97,38.81,38.86,230278.0,38.1316,38.1609,38.0043,38.0532,230278.0
2021-01-25 15:40:00,38.84,38.9,38.79,38.88,437854.0,38.0336,38.0924,37.9847,38.0728,437854.0
2021-01-25 15:50:00,38.88,38.92,38.79,38.9,826718.0,38.0728,38.112,37.9847,38.0924,826718.0
2021-01-26 09:30:00,39.26,39.62,39.16,39.39,805784.0,38.4449,38.7974,38.347,38.5722,805784.0
2021-01-26 09:40:00,39.4,39.54,39.35,39.4,387352.0,38.582,38.7191,38.533,38.582,387352.0
2021-01-26 09:50:00,39.4,39.41,39.08,39.08,330639.0,38.582,38.5918,38.2687,38.2687,330639.0
2021-01-26 10:00:00,39.09,39.21,39.0,39.21,272786.0,38.2784,38.396,38.1903,38.396,272786.0
2021-01-26 10:10:00,39.2,39.3,38.98,39.03,399038.0,38.3862,38.4841,38.1707,38.2197,399038.0
2021-01-26 10:20:00,39.04,39.16,38.99,39.1,137209.0,38.2295,38.347,38.1805,38.2882,137209.0
2021-01-26 10:30:00,39.11,39.28,39.03,39.28,305502.0,38.298,38.4645,38.2197,38.4645,305502.0
2021-01-26 10:40:00,39.26,39.48,39.23,39.45,263138.0,38.4449,38.6603,38.4155,38.631,263138.0
2021-01-26 10:50:00,39.44,39.47,39.19,39.29,201390.0,38.6212,38.6506,38.3764,38.4743,201390.0
2021-01-26 11:00:00,39.3,39.4,39.22,39.29,178069.0,38.4841,38.582,38.4057,38.4743,178069.0
2021-01-26 11:10:00,39.29,39.44,39.27,39.36,155477.0,38.4743,38.6212,38.4547,38.5428,155477.0
2021-01-26 11:20:00,39.35,39.45,39.34,39.36,122031.0,38.533,38.631,38.5233,38.5428,122031.0
2021-01-26 11:30:00,39.36,39.4,39.28,39.3,89529.0,38.5428,38.582,38.4645,38.4841,89529.0
2021-01-26 11:40:00,39.3,39.36,39.18,39.23,279726.0,38.4841,38.5428,38.3666,38.4155,279726.0
2021-01-26 11:50:00,39.24,39.28,39.21,39.25,144024.0,38.4253,38.4645,38.396,38.4351,144024.0
2021-01-26 12:00:00,39.25,39.34,39.24,39.28,116495.0,38.4351,38.5233,38.4253,38.4645,116495.0
2021-01-26 12:10:00,39.26,39.41,39.26,39.38,117789.0,38.4449,38.5918,38.4449,38.5624,117789.0
2021-01-26 12:20:00,39.38,39.48,39.32,39.47,125167.0,38.5624,38.6603,38.5037,38.6506,125167.0
2021-01-26 12:30:00,39.47,39.64,39.46,39.64,224625.0,38.6506,38.817,38.6408,38.817,224625.0
2021-01-26 12:40:00,39.64,39.64,39.48,39.5,119633.0,38.817,38.817,38.6603,38.6799,119633.0
2021-01-26 12:50:00,39.51,39.57,39.45,39.45,126952.0,38.6897,38.7485,38.631,38.631,126952.0
2021-01-26 13:00:00,39.47,39.52,39.45,39.52,74782.0,38.6506,38.6995,38.631,38.6995,74782.0
2021-01-26 13:10:00,39.51,39.62,39.5,39.52,121596.0,38.6897,38.7974,38.6799,38.6995,121596.0
2021-01-26 13:20:00,39.53,39.54,39.44,39.45,114677.0,38.7093,38.7191,38.6212,38.631,114677.0
2021-01-26 13:30:00,39.45,39.54,39.44,39.51,121520.0,38.631,38.7191,38.6212,38.6897,121520.0
2021-01-26 13:40:00,39.52,39.52,39.26,39.3,255231.0,38.6995,38.6995,38.4449,38.4841,255231.0
2021-01-26 13:50:00,39.3,39.32,39.23,39.23,139481.0,38.4841,38.5037,38.4155,38.4155,139481.0
2021-01-26 14:00:00,39.22,39.3,39.21,39.26,91848.0,38.4057,38.4841,38.396,38.4449,91848.0
2021-01-26 14:10:00,39.26,39.38,39.25,39.36,105228.0,38.4449,38.5624,38.4351,38.5428,105228.0
2021-01-26 14:20:00,39.36,39.38,39.2,39.21,126765.0,38.5428,38.5624,38.3862,38.396,126765.0
2021-01-26 14:30:00,39.21,39.27,39.17,39.25,201331.0,38.396,38.4547,38.3568,38.4351,201331.0
2021-01-26 14:40:00,39.24,39.34,39.2,39.29,256317.0,38.4253,38.5233,38.3862,38.4743,256317.0
2021-01-26 14:50:00,39.28,39.29,39.22,39.26,109215.0,38.4645,38.4743,38.4057,38.4449,109215.0
2021-01-26 15:00:00,39.25,39.3,39.19,39.22,150251.0,38.4351,38.4841,38.3764,38.4057,150251.0
2021-01-26 15:10:00,39.23,39.3,39.2,39.29,143952.0,38.4155,38.4841,38.3862,38.4743,143952.0
2021-01-26 15:20:00,39.3,39.3,39.21,39.27,115515.0,38.4841,38.4841,38.396,38.4547,115515.0
2021-01-26 15:30:00,39.27,39.28,39.22,39.25,252767.0,38.4547,38.4645,38.4057,38.4351,252767.0
2021-01-26 15:40:00,39.25,39.33,39.23,39.3,264953.0,38.4351,38.5135,38.4155,38.4841,264953.0
2021-01-26 15:50:00,39.3,39.35,39.25,39.31,524043.0,38.4841,38.533,38.4351,38.4939,524043.0
2021-01-27 09:30:00,38.63,38.99,38.2,38.71,1083683.0,37.828,38.1805,37.4069,37.9063,1083683.0
2021-01-27 09:40:00,38.7,38.95,38.36,38.38,629131.0,37.8965,38.1414,37.5636,37.5832,629131.0
2021-01-27 09:50:00,38.38,38.49,38.16,38.31,677765.0,37.5832,37.6909,37.3678,37.5146,677765.0
2021-01-27 10:00:00,38.31,38.59,38.26,38.46,570344.0,37.5146,37.7888,37.4657,37.6615,570344.0
2021-01-27 10:10:00,38.47,38.71,38.34,38.7,471834.0,37.6713,37.9063,37.544,37.8965,471834.0
2021-01-27 10:20:00,38.7,39.14,38.69,39.06,612200.0,37.8965,38.3274,37.8868,38.2491,612200.0
2021-01-27 10:30:00,39.06,39.16,38.89,39.0,410151.0,38.2491,38.347,38.0826,38.1903,410151.0
2021-01-27 10:40:00,39.0,39.22,38.94,39.04,451669.0,38.1903,38.4057,38.1316,38.2295,451669.0
2021-01-27 10:50:00,39.03,39.11,38.89,39.06,312692.0,38.2197,38.298,38.0826,38.2491,312692.0
2021-01-27 11:00:00,39.08,39.23,38.99,39.15,393034.0,38.2687,38.4155,38.1805,38.3372,393034.0
2021-01-27 11:10:00,39.14,39.16,38.89,38.93,295905.0,38.3274,38.347,38.0826,38.1218,295905.0
2021-01-27 11:20:00,38.93,39.11,38.89,39.02,286042.0,38.1218,38.298,38.0826,38.2099,286042.0
2021-01-27 11:30:00,39.02,39.15,38.97,39.14,281526.0,38.2099,38.3372,38.1609,38.3274,281526.0
2021-01-27 11:40:00,39.13,39.21,38.99,39.01,291369.0,38.3176,38.396,38.1805,38.2001,291369.0
2021-01-27 11:50:00,39.0,39.04,38.82,38.86,331042.0,38.1903,38.2295,38.0141,38.0532,331042.0
2021-01-27 12:00:00,38.86,38.97,38.75,38.95,303975.0,38.0532,38.1609,37.9455,38.1414,303975.0
2021-01-27 12:10:00,38.95,39.07,38.93,39.03,220753.0,38.1414,38.2589,38.1218,38.2197,220753.0
2021-01-27 12:20:00,39.03,39.05,38.87,38.89,178016.0,38.2197,38.2393,38.063,38.0826,178016.0
2021-01-27 12:30:00,38.88,38.96,38.84,38.92,186680.0,38.0728,38.1511,38.0336,38.112,186680.0
2021-01-27 12:40:00,38.92,39.05,38.91,39.02,220397.0,38.112,38.2393,38.1022,38.2099,220397.0
2021-01-27 12:50:00,39.01,39.08,38.97,39.01,154392.0,38.2001,38.2687,38.1609,38.2001,154392.0
2021-01-27 13:00:00,39.01,39.09,38.91,38.92,198836.0,38.2001,38.2784,38.1022,38.112,198836.0
2021-01-27 13:10:00,38.92,38.97,38.77,38.95,272487.0,38.112,38.1609,37.9651,38.1414,272487.0
2021-01-27 13:20:00,38.96,39.11,38.94,39.03,257097.0,38.1511,38.298,38.1316,38.2197,257097.0
2021-01-27 13:30:00,39.02,39.11,38.95,39.0,213238.0,38.2099,38.298,38.1414,38.1903,213238.0
2021-01-27 13:40:00,39.01,39.04,38.95,38.99,154996.0,38.2001,38.2295,38.1414,38.1805,154996.0
2021-01-27 13:50:00,38.99,39.03,38.9,38.97,169760.0,38.1805,38.2197,38.0924,38.1609,169760.0
2021-01-27 14:00:00,38.97,39.02,38.89,38.97,259417.0,38.1609,38.2099,38.0826,38.1609,259417.0
2021-01-27 14:10:00,38.97,39.03,38.74,38.75,260262.0,38.1609,38.2197,37.9357,37.9455,260262.0
2021-01-27 14:20:00,38.75,38.81,38.7,38.71,207735.0,37.9455,38.0043,37.8965,37.9063,207735.0
2021-01-27 14:30:00,38.7,38.74,38.54,38.62,418780.0,37.8965,37.9357,37.7399,37.8182,418780.0
2021-01-27 14:40:00,38.62,38.71,38.43,38.45,307711.0,37.8182,37.9063,37.6321,37.6517,307711.0
2021-01-27 14:50:00,38.44,38.52,38.35,38.39,358804.0,37.6419,37.7203,37.5538,37.593,358804.0
2021-01-27 15:00:00,38.4,38.47,38.31,38.43,398337.0,37.6028,37.6713,37.5146,37.6321,398337.0
2021-01-27 15:10:00,38.44,38.71,38.44,38.64,376666.0,37.6419,37.9063,37.6419,37.8378,376666.0
2021-01-27 15:20:00,38.64,38.66,38.37,38.44,238758.0,37.8378,37.8574,37.5734,37.6419,238758.0
2021-01-27 15:30:00,38.43,38.55,38.29,38.3,410288.0,37.6321,37.7497,37.4951,37.5048,410288.0
2021-01-27 15:40:00,38.3,38.51,38.26,38.47,486974.0,37.5048,37.7105,37.4657,37.6713,486974.0
2021-01-27 15:50:00,38.47,38.58,38.42,38.54,882715.0,37.6713,37.779,37.6224,37.7399,882715.0
2021-01-28 09:30:00,39.65,39.99,39.36,39.61,1491043.0,38.8268,39.1598,38.5428,38.7877,1491043.0
2021-01-28 09:40:00,39.61,40.06,39.6,39.72,716561.0,38.7877,39.2283,38.7779,38.8954,716561.0
2021-01-28 09:50:00,39.72,39.94,39.18,39.2,855694.0,38.8954,39.1108,38.3666,38.3862,855694.0
2021-01-28 10:00:00,39.19,39.38,38.99,39.11,720645.0,38.3764,38.5624,38.1805,38.298,720645.0
2021-01-28 10:10:00,39.12,39.4,39.06,39.13,408551.0,38.3078,38.582,38.2491,38.3176,408551.0
2021-01-28 10:20:00,39.13,39.36,39.0,39.28,518268.0,38.3176,38.5428,38.1903,38.4645,518268.0
2021-01-28 10:30:00,39.31,40.13,39.31,39.99,1747529.0,38.4939,39.2969,38.4939,39.1598,1747529.0
2021-01-28 10:40:00,40.0,40.37,39.84,39.88,1407319.0,39.1696,39.5319,39.0129,39.052,1407319.0
2021-01-28 10:50:00,39.88,39.92,39.43,39.76,483728.0,39.052,39.0912,38.6114,38.9345,483728.0
2021-01-28 11:00:00,39.73,40.0,39.56,39.92,366784.0,38.9052,39.1696,38.7387,39.0912,366784.0
2021-01-28 11:10:00,39.93,40.03,39.53,39.64,306654.0,39.101,39.1989,38.7093,38.817,306654.0
2021-01-28 11:20:00,39.64,39.76,39.49,39.6,334909.0,38.817,38.9345,38.6701,38.7779,334909.0
2021-01-28 11:30:00,39.61,39.79,39.48,39.54,337331.0,38.7877,38.9639,38.6603,38.7191,337331.0
2021-01-28 11:40:00,39.54,39.6,39.36,39.55,357801.0,38.7191,38.7779,38.5428,38.7289,357801.0
2021-01-28 11:50:00,39.55,39.68,39.32,39.67,399207.0,38.7289,38.8562,38.5037,38.8464,399207.0
2021-01-28 12:00:00,39.69,39.94,39.66,39.89,292009.0,38.866,39.1108,38.8366,39.0618,292009.0
2021-01-28 12:10:00,39.9,39.95,39.74,39.94,224900.0,39.0716,39.1206,38.915,39.1108,224900.0
2021-01-28 12:20:00,39.94,40.0,39.88,39.98,199925.0,39.1108,39.1696,39.052,39.15,199925.0
2021-01-28 12:30:00,39.99,40.02,39.8,39.86,193460.0,39.1598,39.1891,38.9737,39.0325,193460.0
2021-01-28 12:40:00,39.86,39.99,39.84,39.96,163559.0,39.0325,39.1598,39.0129,39.1304,163559.0
2021-01-28 12:50:00,39.97,40.15,39.83,40.06,256775.0,39.1402,39.3164,39.0031,39.2283,256775.0
2021-01-28 13:00:00,40.05,40.09,39.8,39.87,208781.0,39.2185,39.2577,38.9737,39.0423,208781.0
2021-01-28 13:10:00,39.86,39.89,39.71,39.84,164589.0,39.0325,39.0618,38.8856,39.0129,164589.0
2021-01-28 13:20:00,39.83,39.95,39.82,39.87,119724.0,39.0031,39.1206,38.9933,39.0423,119724.0
2021-01-28 13:30:00,39.88,40.12,39.83,40.08,151349.0,39.052,39.2871,39.0031,39.2479,151349.0
2021-01-28 13:40:00,40.08,40.09,39.91,39.94,124686.0,39.2479,39.2577,39.0814,39.1108,124686.0
2021-01-28 13:50:00,39.93,40.03,39.92,39.97,125196.0,39.101,39.1989,39.0912,39.1402,125196.0
2021-01-28 14:00:00,39.96,40.0,39.91,39.96,107168.0,39.1304,39.1696,39.0814,39.1304,107168.0
2021-01-28 14:10:00,39.96,39.98,39.78,39.89,135149.0,39.1304,39.15,38.9541,39.0618,135149.0
2021-01-28 14:20:00,39.89,40.05,39.89,39.94,148384.0,39.0618,39.2185,39.0618,39.1108,148384.0
2021-01-28 14:30:00,39.94,40.0,39.86,40.0,105422.0,39.1108,39.1696,39.0325,39.1696,105422.0
2021-01-28 14:40:00,40.0,40.18,39.94,40.13,223242.0,39.1696,39.3458,39.1108,39.2969,223242.0
2021-01-28 14:50:00,40.12,40.18,39.98,40.17,162004.0,39.2871,39.3458,39.15,39.336,162004.0
2021-01-28 15:00:00,40.16,40.16,40.02,40.03,123392.0,39.3262,39.3262,39.1891,39.1989,123392.0
2021-01-28 15:10:00,40.05,40.05,39.96,39.99,183925.0,39.2185,39.2185,39.1304,39.1598,183925.0
2021-01-28 15:20:00,40.0,40.02,39.87,39.88,193226.0,39.1696,39.1891,39.0423,39.052,193226.0
2021-01-28 15:30:00,39.88,40.14,39.87,40.05,420481.0,39.052,39.3066,39.0423,39.2185,420481.0
2021-01-28 15:40:00,40.04,40.23,39.99,40.21,376652.0,39.2087,39.3948,39.1598,39.3752,376652.0
2021-01-28 15:50:00,40.22,40.28,40.07,40.07,1097396.0,39.385,39.4437,39.2381,39.2381,1097396.0
2021-01-29 09:30:00,39.22,39.83,39.18,39.22,1008226.0,38.4057,39.0031,38.3666,38.4057,1008226.0
2021-01-29 09:40:00,39.22,39.49,39.09,39.14,553887.0,38.4057,38.6701,38.2784,38.3274,553887.0
2021-01-29 09:50:00,39.12,39.38,39.08,39.19,300787.0,38.3078,38.5624,38.2687,38.3764,300787.0
2021-01-29 10:00:00,39.21,39.32,39.05,39.3,410026.0,38.396,38.5037,38.2393,38.4841,410026.0
2021-01-29 10:10:00,39.31,39.49,39.15,39.37,589706.0,38.4939,38.6701,38.3372,38.5526,589706.0
2021-01-29 10:20:00,39.38,39.55,39.22,39.29,330088.0,38.5624,38.7289,38.4057,38.4743,330088.0
2021-01-29 10:30:00,39.28,39.44,39.07,39.09,260449.0,38.4645,38.6212,38.2589,38.2784,260449.0
2021-01-29 10:40:00,39.08,39.14,38.94,39.05,413604.0,38.2687,38.3274,38.1316,38.2393,413604.0
2021-01-29 10:50:00,39.05,39.17,39.01,39.05,166619.0,38.2393,38.3568,38.2001,38.2393,166619.0
2021-01-29 11:00:00,39.05,39.11,38.96,39.04,172314.0,38.2393,38.298,38.1511,38.2295,172314.0
2021-01-29 11:10:00,39.01,39.01,38.83,38.86,241511.0,38.2001,38.2001,38.0238,38.0532,241511.0
2021-01-29 11:20:00,38.85,38.95,38.78,38.81,230962.0,38.0434,38.1414,37.9749,38.0043,230962.0
2021-01-29 11:30:00,38.8,38.8,38.54,38.67,274995.0,37.9945,37.9945,37.7399,37.8672,274995.0
2021-01-29 11:40:00,38.67,38.78,38.6,38.69,296981.0,37.8672,37.9749,37.7986,37.8868,296981.0
2021-01-29 11:50:00,38.68,38.88,38.66,38.87,208054.0,37.877,38.0728,37.8574,38.063,208054.0
2021-01-29 12:00:00,38.87,38.91,38.76,38.78,237463.0,38.063,38.1022,37.9553,37.9749,237463.0
2021-01-29 12:10:00,38.78,38.78,38.44,38.45,363852.0,37.9749,37.9749,37.6419,37.6517,363852.0
2021-01-29 12:20:00,38.44,38.5,38.36,38.47,255983.0,37.6419,37.7007,37.5636,37.6713,255983.0
2021-01-29 12:30:00,38.47,38.52,38.2,38.26,367900.0,37.6713,37.7203,37.4069,37.4657,367900.0
2021-01-29 12:40:00,38.26,38.3,37.75,37.78,912749.0,37.4657,37.5048,36.9663,36.9956,912749.0
2021-01-29 12:50:00,37.8,38.18,37.76,37.98,371029.0,37.0152,37.3873,36.9761,37.1915,371029.0
2021-01-29 13:00:00,37.97,38.15,37.94,38.04,246988.0,37.1817,37.358,37.1523,37.2502,246988.0
2021-01-29 13:10:00,38.04,38.08,37.76,37.82,279327.0,37.2502,37.2894,36.9761,37.0348,279327.0
2021-01-29 13:20:00,37.81,38.19,37.8,38.18,260095.0,37.025,37.3971,37.0152,37.3873,260095.0
2021-01-29 13:30:00,38.19,38.19,37.95,38.06,247796.0,37.3971,37.3971,37.1621,37.2698,247796.0
2021-01-29 13:40:00,38.06,38.15,37.93,37.96,246435.0,37.2698,37.358,37.1425,37.1719,246435.0
2021-01-29 13:50:00,37.96,38.03,37.87,37.89,254155.0,37.1719,37.2405,37.0838,37.1034,254155.0
2021-01-29 14:00:00,37.89,38.18,37.87,38.14,255591.0,37.1034,37.3873,37.0838,37.3482,255591.0
2021-01-29 14:10:00,38.13,38.17,38.03,38.08,178247.0,37.3384,37.3775,37.2405,37.2894,178247.0
2021-01-29 14:20:00,38.09,38.1,37.83,37.87,225210.0,37.2992,37.309,37.0446,37.0838,225210.0
2021-01-29 14:30:00,37.88,37.99,37.74,37.92,384905.0,37.0936,37.2013,36.9565,37.1327,384905.0
2021-01-29 14:40:00,37.9,38.0,37.77,37.84,210426.0,37.1132,37.2111,36.9859,37.0544,210426.0
2021-01-29 14:50:00,37.84,37.96,37.75,37.87,236796.0,37.0544,37.1719,36.9663,37.0838,236796.0
2021-01-29 15:00:00,37.88,38.1,37.85,38.05,268709.0,37.0936,37.309,37.0642,37.26,268709.0
2021-01-29 15:10:00,38.05,38.2,38.05,38.16,254614.0,37.26,37.4069,37.26,37.3678,254614.0
2021-01-29 15:20:00,38.16,38.25,38.1,38.12,278509.0,37.3678,37.4559,37.309,37.3286,278509.0
2021-01-29 15:30:00,38.11,38.22,38.05,38.06,365207.0,37.3188,37.4265,37.26,37.2698,365207.0
2021-01-29 15:40:00,38.07,38.13,37.87,38.0,652636.0,37.2796,37.3384,37.0838,37.2111,652636.0
2021-01-29 15:50:00,37.99,38.29,37.93,37.94,1006848.0,37.2013,37.4951,37.1425,37.1523,1006848.0
2021-02-01 09:30:00,38.35,38.45,37.9,38.13,670834.0,37.5538,37.6517,37.1132,37.3384,670834.0
2021-02-01 09:40:00,38.14,38.41,37.85,37.91,582508.0,37.3482,37.6126,37.0642,37.1229,582508.0
2021-02-01 09:50:00,37.89,38.15,37.83,37.9,350258.0,37.1034,37.358,37.0446,37.1132,350258.0
2021-02-01 10:00:00,37.87,37.87,37.57,37.57,423049.0,37.0838,37.0838,36.79,36.79,423049.0
2021-02-01 10:10:00,37.57,37.71,37.47,37.68,332512.0,36.79,36.9271,36.6921,36.8977,332512.0
2021-02-01 10:20:00,37.69,37.8,37.62,37.67,164424.0,36.9075,37.0152,36.839,36.8879,164424.0
2021-02-01 10:30:00,37.66,37.81,37.59,37.59,219529.0,36.8781,37.025,36.8096,36.8096,219529.0
2021-02-01 10:40:00,37.6,37.74,37.58,37.63,160094.0,36.8194,36.9565,36.7998,36.8488,160094.0
2021-02-01 10:50:00,37.64,37.66,37.41,37.56,375381.0,36.8586,36.8781,36.6333,36.7802,375381.0
2021-02-01 11:00:00,37.55,37.62,37.44,37.57,167721.0,36.7704,36.839,36.6627,36.79,167721.0
2021-02-01 11:10:00,37.57,37.71,37.53,37.69,139950.0,36.79,36.9271,36.7508,36.9075,139950.0
2021-02-01 11:20:00,37.7,37.92,37.67,37.87,176466.0,36.9173,37.1327,36.8879,37.0838,176466.0
2021-02-01 11:30:00,37.87,37.89,37.76,37.88,155044.0,37.0838,37.1034,36.9761,37.0936,155044.0
2021-02-01 11:40:00,37.88,38.0,37.88,37.94,189793.0,37.0936,37.2111,37.0936,37.1523,189793.0
2021-02-01 11:50:00,37.93,37.94,37.74,37.75,222855.0,37.1425,37.1523,36.9565,36.9663,222855.0
2021-02-01 12:00:00,37.75,37.89,37.75,37.82,145684.0,36.9663,37.1034,36.9663,37.0348,145684.0
2021-02-01 12:10:00,37.83,37.89,37.76,37.77,145858.0,37.0446,37.1034,36.9761,36.9859,145858.0
2021-02-01 12:20:00,37.78,37.87,37.76,37.86,109837.0,36.9956,37.0838,36.9761,37.074,109837.0
2021-02-01 12:30:00,37.87,37.95,37.8,37.82,160379.0,37.0838,37.1621,37.0152,37.0348,160379.0
2021-02-01 12:40:00,37.82,37.95,37.82,37.94,106502.0,37.0348,37.1621,37.0348,37.1523,106502.0
2021-02-01 12:50:00,37.95,37.97,37.88,37.94,123778.0,37.1621,37.1817,37.0936,37.1523,123778.0
2021-02-01 13:00:00,37.94,37.95,37.85,37.87,91068.0,37.1523,37.1621,37.0642,37.0838,91068.0
2021-02-01 13:10:00,37.88,37.95,37.83,37.84,121099.0,37.0936,37.1621,37.0446,37.0544,121099.0
2021-02-01 13:20:00,37.84,37.94,37.83,37.89,105502.0,37.0544,37.1523,37.0446,37.1034,105502.0
2021-02-01 13:30:00,37.89,38.03,37.89,37.92,142584.0,37.1034,37.2405,37.1034,37.1327,142584.0
2021-02-01 13:40:00,37.93,37.99,37.92,37.96,75142.0,37.1425,37.2013,37.1327,37.1719,75142.0
2021-02-01 13:50:00,37.96,38.06,37.93,38.06,144956.0,37.1719,37.2698,37.1425,37.2698,144956.0
2021-02-01 14:00:00,38.05,38.13,38.02,38.06,161503.0,37.26,37.3384,37.2307,37.2698,161503.0
2021-02-01 14:10:00,38.07,38.08,37.98,38.01,103493.0,37.2796,37.2894,37.1915,37.2209,103493.0
2021-02-01 14:20:00,38.0,38.09,37.98,38.07,100696.0,37.2111,37.2992,37.1915,37.2796,100696.0
2021-02-01 14:30:00,38.07,38.15,38.06,38.1,96848.0,37.2796,37.358,37.2698,37.309,96848.0
2021-02-01 14:40:00,38.09,38.13,38.04,38.09,77436.0,37.2992,37.3384,37.2502,37.2992,77436.0
2021-02-01 14:50:00,38.1,38.1,37.98,38.0,236934.0,37.309,37.309,37.1915,37.2111,236934.0
2021-02-01 15:00:00,38.0,38.02,37.94,37.98,174114.0,37.2111,37.2307,37.1523,37.1915,174114.0
2021-02-01 15:10:00,37.98,37.98,37.87,37.94,151326.0,37.1915,37.1915,37.0838,37.1523,151326.0
2021-02-01 15:20:00,37.94,37.96,37.86,37.89,156673.0,37.1523,37.1719,37.074,37.1034,156673.0
2021-02-01 15:30:00,37.89,37.91,37.79,37.89,312766.0,37.1034,37.1229,37.0054,37.1034,312766.0
2021-02-01 15:40:00,37.89,37.91,37.78,37.81,361958.0,37.1034,37.1229,36.9956,37.025,361958.0
2021-02-01 15:50:00,37.8,37.92,37.77,37.81,612462.0,37.0152,37.1327,36.9859,37.025,612462.0
2021-02-02 09:30:00,38.55,38.79,38.31,38.31,770456.0,37.7497,37.9847,37.5146,37.5146,770456.0
2021-02-02 09:40:00,38.3,38.47,38.23,38.37,440641.0,37.5048,37.6713,37.4363,37.5734,440641.0
2021-02-02 09:50:00,38.37,38.37,38.08,38.09,312258.0,37.5734,37.5734,37.2894,37.2992,312258.0
2021-02-02 10:00:00,38.09,38.43,38.09,38.37,500107.0,37.2992,37.6321,37.2992,37.5734,500107.0
2021-02-02 10:10:00,38.38,38.41,38.17,38.32,271450.0,37.5832,37.6126,37.3775,37.5244,271450.0
2021-02-02 10:20:00,38.32,38.33,38.06,38.11,255180.0,37.5244,37.5342,37.2698,37.3188,255180.0
2021-02-02 10:30:00,38.11,38.18,37.99,38.04,244557.0,37.3188,37.3873,37.2013,37.2502,244557.0
2021-02-02 10:40:00,38.04,38.11,38.0,38.09,339518.0,37.2502,37.3188,37.2111,37.2992,339518.0
2021-02-02 10:50:00,38.09,38.35,38.08,38.26,412685.0,37.2992,37.5538,37.2894,37.4657,412685.0
2021-02-02 11:00:00,38.26,38.32,38.09,38.22,157633.0,37.4657,37.5244,37.2992,37.4265,157633.0
2021-02-02 11:10:00,38.22,38.4,38.21,38.4,180616.0,37.4265,37.6028,37.4167,37.6028,180616.0
2021-02-02 11:20:00,38.4,38.47,38.33,38.36,241721.0,37.6028,37.6713,37.5342,37.5636,241721.0
2021-02-02 11:30:00,38.37,38.37,38.24,38.25,193015.0,37.5734,37.5734,37.4461,37.4559,193015.0
2021-02-02 11:40:00,38.26,38.29,38.12,38.18,172037.0,37.4657,37.4951,37.3286,37.3873,172037.0
2021-02-02 11:50:00,38.19,38.32,38.19,38.28,138082.0,37.3971,37.5244,37.3971,37.4853,138082.0
2021-02-02 12:00:00,38.29,38.32,38.21,38.25,133715.0,37.4951,37.5244,37.4167,37.4559,133715.0
2021-02-02 12:10:00,38.26,38.29,38.19,38.26,135115.0,37.4657,37.4951,37.3971,37.4657,135115.0
2021-02-02 12:20:00,38.26,38.32,38.24,38.29,108286.0,37.4657,37.5244,37.4461,37.4951,108286.0
2021-02-02 12:30:00,38.29,38.3,38.23,38.28,95875.0,37.4951,37.5048,37.4363,37.4853,95875.0
2021-02-02 12:40:00,38.28,38.42,38.25,38.42,194140.0,37.4853,37.6224,37.4559,37.6224,194140.0
2021-02-02 12:50:00,38.42,38.47,38.37,38.45,161685.0,37.6224,37.6713,37.5734,37.6517,161685.0
2021-02-02 13:00:00,38.45,38.52,38.42,38.51,231593.0,37.6517,37.7203,37.6224,37.7105,231593.0
2021-02-02 13:10:00,38.51,38.52,38.43,38.5,146587.0,37.7105,37.7203,37.6321,37.7007,146587.0
2021-02-02 13:20:00,38.5,38.51,38.39,38.47,167510.0,37.7007,37.7105,37.593,37.6713,167510.0
2021-02-02 13:30:00,38.47,38.47,38.32,38.36,83431.0,37.6713,37.6713,37.5244,37.5636,83431.0
2021-02-02 13:40:00,38.36,38.4,38.34,38.38,100624.0,37.5636,37.6028,37.544,37.5832,100624.0
2021-02-02 13:50:00,38.38,38.38,38.29,38.32,83127.0,37.5832,37.5832,37.4951,37.5244,83127.0
2021-02-02 14:00:00,38.32,38.52,38.32,38.51,185410.0,37.5244,37.7203,37.5244,37.7105,185410.0
2021-02-02 14:10:00,38.52,38.77,38.5,38.75,337951.0,37.7203,37.9651,37.7007,37.9455,337951.0
2021-02-02 14:20:00,38.75,38.75,38.58,38.63,168187.0,37.9455,37.9455,37.779,37.828,168187.0
2021-02-02 14:30:00,38.63,38.63,38.58,38.58,147087.0,37.828,37.828,37.779,37.779,147087.0
2021-02-02 14:40:00,38.58,38.6,38.53,38.56,84919.0,37.779,37.7986,37.7301,37.7594,84919.0
2021-02-02 14:50:00,38.57,38.73,38.55,38.7,122420.0,37.7692,37.9259,37.7497,37.8965,122420.0
2021-02-02 15:00:00,38.71,38.77,38.67,38.76,142683.0,37.9063,37.9651,37.8672,37.9553,142683.0
2021-02-02 15:10:00,38.77,38.78,38.65,38.7,204884.0,37.9651,37.9749,37.8476,37.8965,204884.0
2021-02-02 15:20:00,38.7,38.72,38.65,38.66,105740.0,37.8965,37.9161,37.8476,37.8574,105740.0
2021-02-02 15:30:00,38.66,38.73,38.55,38.62,282179.0,37.8574,37.9259,37.7497,37.8182,282179.0
2021-02-02 15:40:00,38.61,38.83,38.58,38.8,381164.0,37.8084,38.0238,37.779,37.9945,381164.0
2021-02-02 15:50:00,38.79,38.88,38.76,38.81,844445.0,37.9847,38.0728,37.9553,38.0043,844445.0
2021-02-03 09:30:00,38.87,39.2,38.7,39.16,855266.0,38.063,38.3862,37.8965,38.347,855266.0
2021-02-03 09:40:00,39.16,39.56,39.08,39.48,645606.0,38.347,38.7387,38.2687,38.6603,645606.0
2021-02-03 09:50:00,39.48,39.61,39.36,39.39,596758.0,38.6603,38.7877,38.5428,38.5722,596758.0
2021-02-03 10:00:00,39.39,39.42,39.25,39.34,470801.0,38.5722,38.6016,38.4351,38.5233,470801.0
2021-02-03 10:10:00,39.34,39.42,39.14,39.29,409905.0,38.5233,38.6016,38.3274,38.4743,409905.0
2021-02-03 10:20:00,39.3,39.31,39.02,39.05,270356.0,38.4841,38.4939,38.2099,38.2393,270356.0
2021-02-03 10:30:00,39.05,39.13,38.96,39.07,236159.0,38.2393,38.3176,38.1511,38.2589,236159.0
2021-02-03 10:40:00,39.07,39.22,39.01,39.17,161483.0,38.2589,38.4057,38.2001,38.3568,161483.0
2021-02-03 10:50:00,39.17,39.3,39.07,39.07,185015.0,38.3568,38.4841,38.2589,38.2589,185015.0
2021-02-03 11:00:00,39.08,39.19,39.06,39.19,232778.0,38.2687,38.3764,38.2491,38.3764,232778.0
2021-02-03 11:10:00,39.19,39.22,39.04,39.08,147206.0,38.3764,38.4057,38.2295,38.2687,147206.0
2021-02-03 11:20:00,39.09,39.16,39.02,39.03,463958.0,38.2784,38.347,38.2099,38.2197,463958.0
2021-02-03 11:30:00,39.04,39.19,39.01,39.17,120764.0,38.2295,38.3764,38.2001,38.3568,120764.0
2021-02-03 11:40:00,39.17,39.35,39.11,39.35,183334.0,38.3568,38.533,38.298,38.533,183334.0
2021-02-03 11:50:00,39.34,39.53,39.34,39.39,268621.0,38.5233,38.7093,38.5233,38.5722,268621.0
2021-02-03 12:00:00,39.41,39.45,39.32,39.43,109725.0,38.5918,38.631,38.5037,38.6114,109725.0
2021-02-03 12:10:00,39.43,39.48,39.39,39.43,125140.0,38.6114,38.6603,38.5722,38.6114,125140.0
2021-02-03 12:20:00,39.42,39.5,39.37,39.39,152718.0,38.6016,38.6799,38.5526,38.5722,152718.0
2021-02-03 12:30:00,39.39,39.39,39.29,39.37,140914.0,38.5722,38.5722,38.4743,38.5526,140914.0
2021-02-03 12:40:00,39.37,39.42,39.35,39.39,104448.0,38.5526,38.6016,38.533,38.5722,104448.0
2021-02-03 12:50:00,39.39,39.48,39.37,39.48,124786.0,38.5722,38.6603,38.5526,38.6603,124786.0
2021-02-03 13:00:00,39.47,39.47,39.38,39.39,58187.0,38.6506,38.6506,38.5624,38.5722,58187.0
2021-02-03 13:10:00,39.39,39.5,39.38,39.42,181416.0,38.5722,38.6799,38.5624,38.6016,181416.0
2021-02-03 13:20:00,39.41,39.44,39.3,39.44,155169.0,38.5918,38.6212,38.4841,38.6212,155169.0
2021-02-03 13:30:00,39.44,39.48,39.38,39.48,107797.0,38.6212,38.6603,38.5624,38.6603,107797.0
2021-02-03 13:40:00,39.47,39.52,39.43,39.51,132744.0,38.6506,38.6995,38.6114,38.6897,132744.0
2021-02-03 13:50:00,39.51,39.55,39.47,39.52,126762.0,38.6897,38.7289,38.6506,38.6995,126762.0
2021-02-03 14:00:00,39.52,39.58,39.47,39.52,149201.0,38.6995,38.7583,38.6506,38.6995,149201.0
2021-02-03 14:10:00,39.52,39.61,39.47,39.6,182449.0,38.6995,38.7877,38.6506,38.7779,182449.0
2021-02-03 14:20:00,39.6,39.76,39.59,39.74,268680.0,38.7779,38.9345,38.7681,38.915,268680.0
2021-02-03 14:30:00,39.74,39.8,39.71,39.77,289503.0,38.915,38.9737,38.8856,38.9443,289503.0
2021-02-03 14:40:00,39.77,39.9,39.77,39.86,293292.0,38.9443,39.0716,38.9443,39.0325,293292.0
2021-02-03 14:50:00,39.86,39.86,39.75,39.82,219360.0,39.0325,39.0325,38.9247,38.9933,219360.0
2021-02-03 15:00:00,39.81,39.84,39.69,39.73,149703.0,38.9835,39.0129,38.866,38.9052,149703.0
2021-02-03 15:10:00,39.73,39.74,39.66,39.68,190259.0,38.9052,38.915,38.8366,38.8562,190259.0
2021-02-03 15:20:00,39.68,39.73,39.59,39.62,243876.0,38.8562,38.9052,38.7681,38.7974,243876.0
2021-02-03 15:30:00,39.62,39.71,39.59,39.63,164014.0,38.7974,38.8856,38.7681,38.8072,164014.0
2021-02-03 15:40:00,39.63,39.75,39.62,39.75,250257.0,38.8072,38.9247,38.7974,38.9247,250257.0
2021-02-03 15:50:00,39.74,39.85,39.72,39.76,981373.0,38.915,39.0227,38.8954,38.9345,981373.0
2021-02-04 09:30:00,39.95,40.42,39.94,40.1,697336.0,39.1206,39.5808,39.1108,39.2675,697336.0
2021-02-04 09:40:00,40.1,40.4,39.99,40.34,344090.0,39.2675,39.5612,39.1598,39.5025,344090.0
2021-02-04 09:50:00,40.34,40.38,40.21,40.29,281894.0,39.5025,39.5417,39.3752,39.4535,281894.0
2021-02-04 10:00:00,40.29,40.3,40.1,40.2,293709.0,39.4535,39.4633,39.2675,39.3654,293709.0
2021-02-04 10:10:00,40.2,40.41,40.19,40.38,356304.0,39.3654,39.571,39.3556,39.5417,356304.0
2021-02-04 10:20:00,40.37,40.41,40.21,40.26,288770.0,39.5319,39.571,39.3752,39.4242,288770.0
2021-02-04 10:30:00,40.27,40.62,40.27,40.6,429280.0,39.4339,39.7767,39.4339,39.7571,429280.0
2021-02-04 10:40:00,40.61,40.63,40.51,40.53,218777.0,39.7669,39.7865,39.669,39.6886,218777.0
2021-02-04 10:50:00,40.53,40.66,40.42,40.59,329318.0,39.6886,39.8159,39.5808,39.7473,329318.0
2021-02-04 11:00:00,40.6,40.73,40.58,40.7,198307.0,39.7571,39.8844,39.7375,39.855,198307.0
2021-02-04 11:10:00,40.71,40.73,40.54,40.55,239849.0,39.8648,39.8844,39.6983,39.7081,239849.0
2021-02-04 11:20:00,40.56,40.67,40.56,40.65,144705.0,39.7179,39.8256,39.7179,39.8061,144705.0
2021-02-04 11:30:00,40.64,40.68,40.6,40.65,152047.0,39.7963,39.8354,39.7571,39.8061,152047.0
2021-02-04 11:40:00,40.64,40.71,40.63,40.66,149840.0,39.7963,39.8648,39.7865,39.8159,149840.0
2021-02-04 11:50:00,40.67,40.84,40.67,40.77,221312.0,39.8256,39.9921,39.8256,39.9236,221312.0
2021-02-04 12:00:00,40.77,40.86,40.77,40.83,190663.0,39.9236,40.0117,39.9236,39.9823,190663.0
2021-02-04 12:10:00,40.83,40.84,40.7,40.73,154122.0,39.9823,39.9921,39.855,39.8844,154122.0
2021-02-04 12:20:00,40.72,40.76,40.69,40.76,114901.0,39.8746,39.9138,39.8452,39.9138,114901.0
2021-02-04 12:30:00,40.76,40.76,40.65,40.73,137938.0,39.9138,39.9138,39.8061,39.8844,137938.0
2021-02-04 12:40:00,40.74,40.8,40.7,40.8,155054.0,39.8942,39.9529,39.855,39.9529,155054.0
2021-02-04 12:50:00,40.8,40.91,40.74,40.87,243996.0,39.9529,40.0607,39.8942,40.0215,243996.0
2021-02-04 13:00:00,40.87,40.96,40.82,40.91,186365.0,40.0215,40.1096,39.9725,40.0607,186365.0
2021-02-04 13:10:00,40.91,40.96,40.85,40.89,197568.0,40.0607,40.1096,40.0019,40.0411,197568.0
2021-02-04 13:20:00,40.89,40.9,40.69,40.71,165873.0,40.0411,40.0509,39.8452,39.8648,165873.0
2021-02-04 13:30:00,40.72,40.81,40.69,40.77,149030.0,39.8746,39.9627,39.8452,39.9236,149030.0
2021-02-04 13:40:00,40.77,40.84,40.74,40.83,93676.0,39.9236,39.9921,39.8942,39.9823,93676.0
2021-02-04 13:50:00,40.83,40.83,40.74,40.78,147755.0,39.9823,39.9823,39.8942,39.9334,147755.0
2021-02-04 14:00:00,40.78,40.89,40.76,40.89,117192.0,39.9334,40.0411,39.9138,40.0411,117192.0
2021-02-04 14:10:00,40.88,41.0,40.88,40.98,143243.0,40.0313,40.1488,40.0313,40.1292,143243.0
2021-02-04 14:20:00,40.97,41.0,40.95,40.98,154526.0,40.1194,40.1488,40.0998,40.1292,154526.0
2021-02-04 14:30:00,40.98,41.07,40.92,41.04,398822.0,40.1292,40.2173,40.0705,40.188,398822.0
2021-02-04 14:40:00,41.04,41.07,41.01,41.02,129805.0,40.188,40.2173,40.1586,40.1684,129805.0
2021-02-04 14:50:00,41.02,41.06,40.97,41.02,162356.0,40.1684,40.2075,40.1194,40.1684,162356.0
2021-02-04 15:00:00,41.02,41.03,40.92,40.93,190316.0,40.1684,40.1782,40.0705,40.0802,190316.0
2021-02-04 15:10:00,40.93,40.95,40.86,40.86,170085.0,40.0802,40.0998,40.0117,40.0117,170085.0
2021-02-04 15:20:00,40.87,40.98,40.76,40.96,518809.0,40.0215,40.1292,39.9138,40.1096,518809.0
2021-02-04 15:30:00,40.96,40.97,40.78,40.84,215005.0,40.1096,40.1194,39.9334,39.9921,215005.0
2021-02-04 15:40:00,40.84,40.94,40.84,40.91,266427.0,39.9921,40.09,39.9921,40.0607,266427.0
2021-02-04 15:50:00,40.92,40.98,40.89,40.94,672256.0,40.0705,40.1292,40.0411,40.09,672256.0
2021-02-05 09:30:00,41.38,41.39,40.98,41.11,574611.0,40.5209,40.5307,40.1292,40.2565,574611.0
2021-02-05 09:40:00,41.11,41.26,41.05,41.13,331992.0,40.2565,40.4034,40.1978,40.2761,331992.0
2021-02-05 09:50:00,41.12,41.2,41.03,41.1,324347.0,40.2663,40.3446,40.1782,40.2467,324347.0
2021-02-05 10:00:00,41.11,41.21,40.96,41.1,273005.0,40.2565,40.3544,40.1096,40.2467,273005.0
2021-02-05 10:10:00,41.1,41.13,40.82,40.84,288017.0,40.2467,40.2761,39.9725,39.9921,288017.0
2021-02-05 10:20:00,40.84,41.16,40.75,41.15,381181.0,39.9921,40.3055,39.904,40.2957,381181.0
2021-02-05 10:30:00,41.14,41.32,41.14,41.28,257772.0,40.2859,40.4621,40.2859,40.423,257772.0
2021-02-05 10:40:00,41.28,41.32,41.21,41.28,203018.0,40.423,40.4621,40.3544,40.423,203018.0
2021-02-05 10:50:00,41.28,41.37,41.2,41.31,259203.0,40.423,40.5111,40.3446,40.4524,259203.0
2021-02-05 11:00:00,41.31,41.38,41.31,41.36,211327.0,40.4524,40.5209,40.4524,40.5013,211327.0
2021-02-05 11:10:00,41.36,41.36,41.23,41.24,174912.0,40.5013,40.5013,40.374,40.3838,174912.0
2021-02-05 11:20:00,41.25,41.31,41.22,41.22,121299.0,40.3936,40.4524,40.3642,40.3642,121299.0
2021-02-05 11:30:00,41.22,41.25,41.16,41.19,147488.0,40.3642,40.3936,40.3055,40.3348,147488.0
2021-02-05 11:40:00,41.19,41.24,41.17,41.18,91384.0,40.3348,40.3838,40.3153,40.3251,91384.0
2021-02-05 11:50:00,41.19,41.31,41.18,41.28,101996.0,40.3348,40.4524,40.3251,40.423,101996.0
2021-02-05 12:00:00,41.28,41.4,41.23,41.36,190248.0,40.423,40.5405,40.374,40.5013,190248.0
2021-02-05 12:10:00,41.35,41.37,41.28,41.37,115872.0,40.4915,40.5111,40.423,40.5111,115872.0
2021-02-05 12:20:00,41.36,41.38,41.28,41.32,140366.0,40.5013,40.5209,40.423,40.4621,140366.0
2021-02-05 12:30:00,41.33,41.36,41.27,41.31,87247.0,40.4719,40.5013,40.4132,40.4524,87247.0
2021-02-05 12:40:00,41.31,41.35,41.26,41.31,98818.0,40.4524,40.4915,40.4034,40.4524,98818.0
2021-02-05 12:50:00,41.32,41.36,41.31,41.34,92010.0,40.4621,40.5013,40.4524,40.4817,92010.0
2021-02-05 13:00:00,41.35,41.36,41.24,41.27,68074.0,40.4915,40.5013,40.3838,40.4132,68074.0
2021-02-05 13:10:00,41.27,41.33,41.27,41.32,82750.0,40.4132,40.4719,40.4132,40.4621,82750.0
2021-02-05 13:20:00,41.32,41.32,41.24,41.29,85566.0,40.4621,40.4621,40.3838,40.4328,85566.0
2021-02-05 13:30:00,41.29,41.31,41.21,41.27,143508.0,40.4328,40.4524,40.3544,40.4132,143508.0
2021-02-05 13:40:00,41.26,41.27,41.12,41.15,158190.0,40.4034,40.4132,40.2663,40.2957,158190.0
2021-02-05 13:50:00,41.15,41.16,41.05,41.1,120300.0,40.2957,40.3055,40.1978,40.2467,120300.0
2021-02-05 14:00:00,41.1,41.14,41.02,41.02,108930.0,40.2467,40.2859,40.1684,40.1684,108930.0
2021-02-05 14:10:00,41.02,41.06,40.94,40.98,184981.0,40.1684,40.2075,40.09,40.1292,184981.0
2021-02-05 14:20:00,40.97,41.11,40.97,41.08,130988.0,40.1194,40.2565,40.1194,40.2271,130988.0
2021-02-05 14:30:00,41.08,41.11,41.05,41.1,108571.0,40.2271,40.2565,40.1978,40.2467,108571.0
2021-02-05 14:40:00,41.1,41.12,41.0,41.02,75175.0,40.2467,40.2663,40.1488,40.1684,75175.0
2021-02-05 14:50:00,41.03,41.04,40.97,41.0,113310.0,40.1782,40.188,40.1194,40.1488,113310.0
2021-02-05 15:00:00,41.0,41.0,40.88,40.89,116932.0,40.1488,40.1488,40.0313,40.0411,116932.0
2021-02-05 15:10:00,40.89,40.89,40.81,40.82,121776.0,40.0411,40.0411,39.9627,39.9725,121776.0
2021-02-05 15:20:00,40.82,40.96,40.82,40.94,172042.0,39.9725,40.1096,39.9725,40.09,172042.0
2021-02-05 15:30:00,40.94,41.06,40.92,41.02,232373.0,40.09,40.2075,40.0705,40.1684,232373.0
2021-02-05 15:40:00,41.02,41.15,40.99,41.09,253804.0,40.1684,40.2957,40.139,40.2369,253804.0
2021-02-05 15:50:00,41.09,41.18,41.03,41.15,788628.0,40.2369,40.3251,40.1782,40.2957,788628.0
2021-02-08 09:30:00,41.55,42.39,41.36,42.28,1249821.0,40.6874,41.5099,40.5013,41.4022,1249821.0
2021-02-08 09:40:00,42.3,43.27,42.3,43.12,1569539.0,41.4218,42.3717,41.4218,42.2248,1569539.0
2021-02-08 09:50:00,43.09,43.29,42.81,42.83,1105356.0,42.1954,42.3912,41.9212,41.9408,1105356.0
2021-02-08 10:00:00,42.83,43.03,42.8,42.86,670848.0,41.9408,42.1366,41.9114,41.9702,670848.0
2021-02-08 10:10:00,42.87,43.0,42.78,42.93,447111.0,41.98,42.1073,41.8918,42.0387,447111.0
2021-02-08 10:20:00,42.94,43.07,42.82,42.88,457775.0,42.0485,42.1758,41.931,41.9898,457775.0
2021-02-08 10:30:00,42.89,42.96,42.77,42.91,337788.0,41.9996,42.0681,41.882,42.0191,337788.0
2021-02-08 10:40:00,42.91,42.99,42.86,42.89,217740.0,42.0191,42.0975,41.9702,41.9996,217740.0
2021-02-08 10:50:00,42.9,42.92,42.73,42.8,272911.0,42.0093,42.0289,41.8429,41.9114,272911.0
2021-02-08 11:00:00,42.78,42.78,42.65,42.69,241665.0,41.8918,41.8918,41.7645,41.8037,241665.0
2021-02-08 11:10:00,42.7,42.85,42.7,42.79,237668.0,41.8135,41.9604,41.8135,41.9016,237668.0
2021-02-08 11:20:00,42.8,42.81,42.67,42.77,143055.0,41.9114,41.9212,41.7841,41.882,143055.0
2021-02-08 11:30:00,42.76,43.12,42.73,42.84,720022.0,41.8723,42.2248,41.8429,41.9506,720022.0
2021-02-08 11:40:00,42.84,42.86,42.68,42.81,234577.0,41.9506,41.9702,41.7939,41.9212,234577.0
2021-02-08 11:50:00,42.8,42.82,42.76,42.77,193075.0,41.9114,41.931,41.8723,41.882,193075.0
2021-02-08 12:00:00,42.77,42.93,42.76,42.91,176099.0,41.882,42.0387,41.8723,42.0191,176099.0
2021-02-08 12:10:00,42.91,43.22,42.87,43.22,454107.0,42.0191,42.3227,41.98,42.3227,454107.0
2021-02-08 12:20:00,43.21,43.46,43.2,43.29,720179.0,42.3129,42.5577,42.3031,42.3912,720179.0
2021-02-08 12:30:00,43.28,43.32,43.23,43.25,377454.0,42.3815,42.4206,42.3325,42.3521,377454.0
2021-02-08 12:40:00,43.24,43.28,43.14,43.27,207639.0,42.3423,42.3815,42.2444,42.3717,207639.0
2021-02-08 12:50:00,43.27,43.28,43.09,43.12,217314.0,42.3717,42.3815,42.1954,42.2248,217314.0
2021-02-08 13:00:00,43.11,43.11,43.02,43.07,132172.0,42.215,42.215,42.1269,42.1758,132172.0
2021-02-08 13:10:00,43.07,43.16,43.0,43.1,175638.0,42.1758,42.2639,42.1073,42.2052,175638.0
2021-02-08 13:20:00,43.1,43.16,43.03,43.08,169966.0,42.2052,42.2639,42.1366,42.1856,169966.0
2021-02-08 13:30:00,43.07,43.14,43.01,43.07,197822.0,42.1758,42.2444,42.1171,42.1758,197822.0
2021-02-08 13:40:00,43.07,43.14,43.03,43.05,147803.0,42.1758,42.2444,42.1366,42.1562,147803.0
2021-02-08 13:50:00,43.06,43.07,42.9,42.91,244255.0,42.166,42.1758,42.0093,42.0191,244255.0
2021-02-08 14:00:00,42.91,43.0,42.9,42.94,166389.0,42.0191,42.1073,42.0093,42.0485,166389.0
2021-02-08 14:10:00,42.93,43.05,42.93,43.0,148757.0,42.0387,42.1562,42.0387,42.1073,148757.0
2021-02-08 14:20:00,43.0,43.1,42.99,43.08,137453.0,42.1073,42.2052,42.0975,42.1856,137453.0
2021-02-08 14:30:00,43.09,43.25,43.05,43.22,263642.0,42.1954,42.3521,42.1562,42.3227,263642.0
2021-02-08 14:40:00,43.23,43.25,43.18,43.23,134769.0,42.3325,42.3521,42.2835,42.3325,134769.0
2021-02-08 14:50:00,43.23,43.23,43.11,43.19,155811.0,42.3325,42.3325,42.215,42.2933,155811.0
2021-02-08 15:00:00,43.19,43.21,43.1,43.1,171764.0,42.2933,42.3129,42.2052,42.2052,171764.0
2021-02-08 15:10:00,43.1,43.13,43.02,43.04,212379.0,42.2052,42.2346,42.1269,42.1464,212379.0
2021-02-08 15:20:00,43.04,43.08,43.04,43.06,208598.0,42.1464,42.1856,42.1464,42.166,208598.0
2021-02-08 15:30:00,43.05,43.16,43.01,43.14,472528.0,42.1562,42.2639,42.1171,42.2444,472528.0
2021-02-08 15:40:00,43.13,43.2,43.11,43.18,485213.0,42.2346,42.3031,42.215,42.2835,485213.0
2021-02-08 15:50:00,43.17,43.3,43.12,43.23,1497350.0,42.2737,42.401,42.2248,42.3325,1497350.0
2021-02-09 09:30:00,42.91,42.96,41.94,42.08,1048314.0,42.0191,42.0681,41.0693,41.2064,1048314.0
2021-02-09 09:40:00,42.09,42.09,41.81,41.94,767985.0,41.2162,41.2162,40.942,41.0693,767985.0
2021-02-09 09:50:00,41.94,42.17,41.89,42.13,806301.0,41.0693,41.2945,41.0203,41.2553,806301.0
2021-02-09 10:00:00,42.13,42.22,41.95,42.08,519854.0,41.2553,41.3435,41.0791,41.2064,519854.0
2021-02-09 10:10:00,42.08,42.25,42.05,42.24,337034.0,41.2064,41.3728,41.177,41.363,337034.0
2021-02-09 10:20:00,42.25,42.29,42.14,42.22,145569.0,41.3728,41.412,41.2651,41.3435,145569.0
2021-02-09 10:30:00,42.22,42.37,42.17,42.31,178563.0,41.3435,41.4903,41.2945,41.4316,178563.0
2021-02-09 10:40:00,42.3,42.38,42.26,42.29,162816.0,41.4218,41.5001,41.3826,41.412,162816.0
2021-02-09 10:50:00,42.29,42.32,42.14,42.17,251745.0,41.412,41.4414,41.2651,41.2945,251745.0
2021-02-09 11:00:00,42.17,42.24,42.02,42.07,232842.0,41.2945,41.363,41.1476,41.1966,232842.0
2021-02-09 11:10:00,42.06,42.15,42.01,42.13,144641.0,41.1868,41.2749,41.1378,41.2553,144641.0
2021-02-09 11:20:00,42.14,42.33,42.13,42.31,181866.0,41.2651,41.4512,41.2553,41.4316,181866.0
2021-02-09 11:30:00,42.31,42.42,42.16,42.37,227484.0,41.4316,41.5393,41.2847,41.4903,227484.0
2021-02-09 11:40:00,42.36,42.43,42.36,42.37,152125.0,41.4806,41.5491,41.4806,41.4903,152125.0
2021-02-09 11:50:00,42.36,42.37,42.26,42.34,125401.0,41.4806,41.4903,41.3826,41.461,125401.0
2021-02-09 12:00:00,42.34,42.43,42.32,42.38,152614.0,41.461,41.5491,41.4414,41.5001,152614.0
2021-02-09 12:10:00,42.39,42.48,42.38,42.45,96640.0,41.5099,41.5981,41.5001,41.5687,96640.0
2021-02-09 12:20:00,42.44,42.67,42.44,42.64,246748.0,41.5589,41.7841,41.5589,41.7547,246748.0
2021-02-09 12:30:00,42.64,42.76,42.63,42.72,237946.0,41.7547,41.8723,41.745,41.8331,237946.0
2021-02-09 12:40:00,42.74,42.77,42.6,42.63,186433.0,41.8527,41.882,41.7156,41.745,186433.0
2021-02-09 12:50:00,42.64,42.71,42.63,42.7,94871.0,41.7547,41.8233,41.745,41.8135,94871.0
2021-02-09 13:00:00,42.71,42.73,42.61,42.64,96830.0,41.8233,41.8429,41.7254,41.7547,96830.0
2021-02-09 13:10:00,42.64,42.67,42.62,42.64,123188.0,41.7547,41.7841,41.7352,41.7547,123188.0
2021-02-09 13:20:00,42.64,42.65,42.47,42.5,138349.0,41.7547,41.7645,41.5883,41.6177,138349.0
2021-02-09 13:30:00,42.51,42.59,42.5,42.53,82930.0,41.6274,41.7058,41.6177,41.647,82930.0
2021-02-09 13:40:00,42.52,42.58,42.51,42.53,77586.0,41.6372,41.696,41.6274,41.647,77586.0
2021-02-09 13:50:00,42.52,42.58,42.51,42.57,58374.0,41.6372,41.696,41.6274,41.6862,58374.0
2021-02-09 14:00:00,42.57,42.63,42.56,42.58,82867.0,41.6862,41.745,41.6764,41.696,82867.0
2021-02-09 14:10:00,42.59,42.61,42.51,42.52,65163.0,41.7058,41.7254,41.6274,41.6372,65163.0
2021-02-09 14:20:00,42.52,42.56,42.49,42.49,89897.0,41.6372,41.6764,41.6079,41.6079,89897.0
2021-02-09 14:30:00,42.49,42.52,42.43,42.43,74119.0,41.6079,41.6372,41.5491,41.5491,74119.0
2021-02-09 14:40:00,42.43,42.5,42.4,42.48,73919.0,41.5491,41.6177,41.5197,41.5981,73919.0
2021-02-09 14:50:00,42.49,42.49,42.34,42.34,124716.0,41.6079,41.6079,41.461,41.461,124716.0
2021-02-09 15:00:00,42.35,42.39,42.3,42.32,120229.0,41.4708,41.5099,41.4218,41.4414,120229.0
2021-02-09 15:10:00,42.32,42.39,42.28,42.31,112595.0,41.4414,41.5099,41.4022,41.4316,112595.0
2021-02-09 15:20:00,42.3,42.37,42.26,42.34,144902.0,41.4218,41.4903,41.3826,41.461,144902.0
2021-02-09 15:30:00,42.34,42.52,42.33,42.48,221353.0,41.461,41.6372,41.4512,41.5981,221353.0
2021-02-09 15:40:00,42.48,42.49,42.4,42.43,201692.0,41.5981,41.6079,41.5197,41.5491,201692.0
2021-02-09 15:50:00,42.44,42.52,42.37,42.51,684680.0,41.5589,41.6372,41.4903,41.6274,684680.0
2021-02-10 09:30:00,42.84,42.92,42.25,42.31,730909.0,41.9506,42.0289,41.3728,41.4316,730909.0
2021-02-10 09:40:00,42.31,42.64,42.31,42.54,451965.0,41.4316,41.7547,41.4316,41.6568,451965.0
2021-02-10 09:50:00,42.54,42.65,42.5,42.58,361008.0,41.6568,41.7645,41.6177,41.696,361008.0
2021-02-10 10:00:00,42.59,43.14,42.58,43.07,543772.0,41.7058,42.2444,41.696,42.1758,543772.0
2021-02-10 10:10:00,43.07,43.14,42.83,42.84,321055.0,42.1758,42.2444,41.9408,41.9506,321055.0
2021-02-10 10:20:00,42.82,42.83,42.52,42.71,568060.0,41.931,41.9408,41.6372,41.8233,568060.0
2021-02-10 10:30:00,42.73,42.75,42.52,42.55,336842.0,41.8429,41.8625,41.6372,41.6666,336842.0
2021-02-10 10:40:00,42.55,42.55,42.16,42.37,586387.0,41.6666,41.6666,41.2847,41.4903,586387.0
2021-02-10 10:50:00,42.37,42.89,42.31,42.85,437763.0,41.4903,41.9996,41.4316,41.9604,437763.0
2021-02-10 11:00:00,42.85,42.87,42.73,42.77,258256.0,41.9604,41.98,41.8429,41.882,258256.0
2021-02-10 11:10:00,42.78,42.9,42.68,42.82,206647.0,41.8918,42.0093,41.7939,41.931,206647.0
2021-02-10 11:20:00,42.82,42.88,42.66,42.7,165857.0,41.931,41.9898,41.7743,41.8135,165857.0
2021-02-10 11:30:00,42.7,42.89,42.6,42.83,272023.0,41.8135,41.9996,41.7156,41.9408,272023.0
2021-02-10 11:40:00,42.82,42.9,42.75,42.9,126086.0,41.931,42.0093,41.8625,42.0093,126086.0
2021-02-10 11:50:00,42.9,43.02,42.89,42.9,211569.0,42.0093,42.1269,41.9996,42.0093,211569.0
2021-02-10 12:00:00,42.9,42.95,42.83,42.92,103282.0,42.0093,42.0583,41.9408,42.0289,103282.0
2021-02-10 12:10:00,42.92,43.03,42.89,43.02,147113.0,42.0289,42.1366,41.9996,42.1269,147113.0
2021-02-10 12:20:00,43.02,43.08,42.95,43.06,209479.0,42.1269,42.1856,42.0583,42.166,209479.0
2021-02-10 12:30:00,43.04,43.09,42.9,42.94,219055.0,42.1464,42.1954,42.0093,42.0485,219055.0
2021-02-10 12:40:00,42.94,43.1,42.94,43.07,124650.0,42.0485,42.2052,42.0485,42.1758,124650.0
2021-02-10 12:50:00,43.08,43.22,43.06,43.19,273720.0,42.1856,42.3227,42.166,42.2933,273720.0
2021-02-10 13:00:00,43.2,43.21,43.1,43.17,125047.0,42.3031,42.3129,42.2052,42.2737,125047.0
2021-02-10 13:10:00,43.17,43.17,43.02,43.04,120145.0,42.2737,42.2737,42.1269,42.1464,120145.0
2021-02-10 13:20:00,43.04,43.09,43.03,43.07,111166.0,42.1464,42.1954,42.1366,42.1758,111166.0
2021-02-10 13:30:00,43.07,43.12,43.03,43.05,54752.0,42.1758,42.2248,42.1366,42.1562,54752.0
2021-02-10 13:40:00,43.06,43.15,43.06,43.11,110693.0,42.166,42.2542,42.166,42.215,110693.0
2021-02-10 13:50:00,43.1,43.15,43.04,43.05,168361.0,42.2052,42.2542,42.1464,42.1562,168361.0
2021-02-10 14:00:00,43.05,43.1,42.94,42.96,149839.0,42.1562,42.2052,42.0485,42.0681,149839.0
2021-02-10 14:10:00,42.97,43.0,42.89,42.92,98992.0,42.0779,42.1073,41.9996,42.0289,98992.0
2021-02-10 14:20:00,42.92,42.99,42.87,42.95,140100.0,42.0289,42.0975,41.98,42.0583,140100.0
2021-02-10 14:30:00,42.96,43.07,42.94,42.97,132643.0,42.0681,42.1758,42.0485,42.0779,132643.0
2021-02-10 14:40:00,42.97,43.13,42.96,43.12,132626.0,42.0779,42.2346,42.0681,42.2248,132626.0
2021-02-10 14:50:00,43.12,43.14,43.08,43.11,94309.0,42.2248,42.2444,42.1856,42.215,94309.0
2021-02-10 15:00:00,43.11,43.21,43.08,43.12,144410.0,42.215,42.3129,42.1856,42.2248,144410.0
2021-02-10 15:10:00,43.11,43.16,43.08,43.13,82356.0,42.215,42.2639,42.1856,42.2346,82356.0
2021-02-10 15:20:00,43.13,43.15,43.01,43.05,122636.0,42.2346,42.2542,42.1171,42.1562,122636.0
2021-02-10 15:30:00,43.05,43.09,42.9,42.9,230114.0,42.1562,42.1954,42.0093,42.0093,230114.0
2021-02-10 15:40:00,42.9,42.96,42.81,42.86,229623.0,42.0093,42.0681,41.9212,41.9702,229623.0
2021-02-10 15:50:00,42.85,43.0,42.83,42.91,510490.0,41.9604,42.1073,41.9408,42.0191,510490.0
2021-02-11 09:30:00,42.7,42.97,42.53,42.94,444587.0,41.8135,42.0779,41.647,42.0485,444587.0
2021-02-11 09:40:00,42.94,42.98,42.78,42.96,258213.0,42.0485,42.0877,41.8918,42.0681,258213.0
2021-02-11 09:50:00,42.98,42.98,42.7,42.79,283188.0,42.0877,42.0877,41.8135,41.9016,283188.0
2021-02-11 10:00:00,42.79,42.99,42.7,42.98,190492.0,41.9016,42.0975,41.8135,42.0877,190492.0
2021-02-11 10:10:00,42.98,43.0,42.9,42.93,197023.0,42.0877,42.1073,42.0093,42.0387,197023.0
2021-02-11 10:20:00,42.93,43.0,42.86,42.88,191472.0,42.0387,42.1073,41.9702,41.9898,191472.0
2021-02-11 10:30:00,42.87,43.05,42.84,42.98,203626.0,41.98,42.1562,41.9506,42.0877,203626.0
2021-02-11 10:40:00,42.99,43.11,42.98,43.02,198450.0,42.0975,42.215,42.0877,42.1269,198450.0
2021-02-11 10:50:00,43.03,43.14,43.01,43.02,189248.0,42.1366,42.2444,42.1171,42.1269,189248.0
2021-02-11 11:00:00,43.03,43.07,42.9,42.9,176423.0,42.1366,42.1758,42.0093,42.0093,176423.0
2021-02-11 11:10:00,42.91,42.94,42.68,42.7,210679.0,42.0191,42.0485,41.7939,41.8135,210679.0
2021-02-11 11:20:00,42.69,42.77,42.54,42.76,267228.0,41.8037,41.882,41.6568,41.8723,267228.0
2021-02-11 11:30:00,42.75,42.8,42.68,42.74,157197.0,41.8625,41.9114,41.7939,41.8527,157197.0
2021-02-11 11:40:00,42.75,42.85,42.69,42.84,187308.0,41.8625,41.9604,41.8037,41.9506,187308.0
2021-02-11 11:50:00,42.83,42.84,42.76,42.8,128969.0,41.9408,41.9506,41.8723,41.9114,128969.0
2021-02-11 12:00:00,42.79,42.8,42.61,42.61,112621.0,41.9016,41.9114,41.7254,41.7254,112621.0
2021-02-11 12:10:00,42.61,42.66,42.43,42.43,160963.0,41.7254,41.7743,41.5491,41.5491,160963.0
2021-02-11 12:20:00,42.43,42.47,41.99,42.03,542079.0,41.5491,41.5883,41.1182,41.1574,542079.0
2021-02-11 12:30:00,42.03,42.35,42.02,42.27,285327.0,41.1574,41.4708,41.1476,41.3924,285327.0
2021-02-11 12:40:00,42.28,42.3,42.06,42.16,350857.0,41.4022,41.4218,41.1868,41.2847,350857.0
2021-02-11 12:50:00,42.17,42.3,42.11,42.24,140241.0,41.2945,41.4218,41.2357,41.363,140241.0
2021-02-11 13:00:00,42.24,42.25,42.15,42.19,97485.0,41.363,41.3728,41.2749,41.3141,97485.0
2021-02-11 13:10:00,42.19,42.33,42.13,42.28,82758.0,41.3141,41.4512,41.2553,41.4022,82758.0
2021-02-11 13:20:00,42.28,42.36,42.27,42.3,120839.0,41.4022,41.4806,41.3924,41.4218,120839.0
2021-02-11 13:30:00,42.3,42.33,42.26,42.3,50291.0,41.4218,41.4512,41.3826,41.4218,50291.0
2021-02-11 13:40:00,42.3,42.38,42.23,42.35,140057.0,41.4218,41.5001,41.3533,41.4708,140057.0
2021-02-11 13:50:00,42.35,42.4,42.29,42.38,114311.0,41.4708,41.5197,41.412,41.5001,114311.0
2021-02-11 14:00:00,42.38,42.4,42.31,42.38,118275.0,41.5001,41.5197,41.4316,41.5001,118275.0
2021-02-11 14:10:00,42.37,42.42,42.3,42.41,104139.0,41.4903,41.5393,41.4218,41.5295,104139.0
2021-02-11 14:20:00,42.4,42.45,42.3,42.4,89774.0,41.5197,41.5687,41.4218,41.5197,89774.0
2021-02-11 14:30:00,42.4,42.4,42.24,42.25,112651.0,41.5197,41.5197,41.363,41.3728,112651.0
2021-02-11 14:40:00,42.25,42.36,42.23,42.35,80042.0,41.3728,41.4806,41.3533,41.4708,80042.0
2021-02-11 14:50:00,42.34,42.42,42.31,42.41,69044.0,41.461,41.5393,41.4316,41.5295,69044.0
2021-02-11 15:00:00,42.41,42.43,42.34,42.41,65623.0,41.5295,41.5491,41.461,41.5295,65623.0
2021-02-11 15:10:00,42.41,42.49,42.35,42.41,151130.0,41.5295,41.6079,41.4708,41.5295,151130.0
2021-02-11 15:20:00,42.42,42.52,42.41,42.45,120656.0,41.5393,41.6372,41.5295,41.5687,120656.0
2021-02-11 15:30:00,42.45,42.5,42.44,42.46,113457.0,41.5687,41.6177,41.5589,41.5785,113457.0
2021-02-11 15:40:00,42.46,42.6,42.43,42.55,200675.0,41.5785,41.7156,41.5491,41.6666,200675.0
2021-02-11 15:50:00,42.54,42.74,42.51,42.72,516795.0,41.6568,41.8527,41.6274,41.8331,516795.0
2021-02-12 09:30:00,42.51,42.87,42.41,42.77,506782.0,41.6274,41.98,41.5295,41.882,506782.0
2021-02-12 09:40:00,42.76,43.0,42.66,42.98,591055.0,41.8723,42.1073,41.7743,42.0877,591055.0
2021-02-12 09:50:00,42.98,43.0,42.8,42.83,142465.0,42.0877,42.1073,41.9114,41.9408,142465.0
2021-02-12 10:00:00,42.84,43.02,42.82,42.98,199184.0,41.9506,42.1269,41.931,42.0877,199184.0
2021-02-12 10:10:00,42.98,43.0,42.9,42.93,194860.0,42.0877,42.1073,42.0093,42.0387,194860.0
2021-02-12 10:20:00,42.93,43.12,42.92,43.11,230590.0,42.0387,42.2248,42.0289,42.215,230590.0
2021-02-12 10:30:00,43.11,43.21,43.03,43.17,277426.0,42.215,42.3129,42.1366,42.2737,277426.0
2021-02-12 10:40:00,43.17,43.58,43.15,43.55,710659.0,42.2737,42.6752,42.2542,42.6459,710659.0
2021-02-12 10:50:00,43.55,43.94,43.54,43.64,986553.0,42.6459,43.0278,42.6361,42.734,986553.0
2021-02-12 11:00:00,43.65,43.83,43.63,43.72,365749.0,42.7438,42.92,42.7242,42.8123,365749.0
2021-02-12 11:10:00,43.72,43.83,43.63,43.78,297848.0,42.8123,42.92,42.7242,42.8711,297848.0
2021-02-12 11:20:00,43.78,43.83,43.69,43.69,243353.0,42.8711,42.92,42.7829,42.7829,243353.0
2021-02-12 11:30:00,43.7,43.75,43.6,43.63,283765.0,42.7927,42.8417,42.6948,42.7242,283765.0
2021-02-12 11:40:00,43.64,43.81,43.63,43.75,237261.0,42.734,42.9005,42.7242,42.8417,237261.0
2021-02-12 11:50:00,43.76,43.76,43.57,43.66,243331.0,42.8515,42.8515,42.6654,42.7536,243331.0
2021-02-12 12:00:00,43.66,43.76,43.65,43.69,201578.0,42.7536,42.8515,42.7438,42.7829,201578.0
2021-02-12 12:10:00,43.68,43.72,43.64,43.66,124593.0,42.7732,42.8123,42.734,42.7536,124593.0
2021-02-12 12:20:00,43.65,43.67,43.39,43.42,255540.0,42.7438,42.7634,42.4892,42.5186,255540.0
2021-02-12 12:30:00,43.41,43.54,43.41,43.54,140450.0,42.5088,42.6361,42.5088,42.6361,140450.0
2021-02-12 12:40:00,43.55,43.58,43.43,43.46,272498.0,42.6459,42.6752,42.5283,42.5577,272498.0
2021-02-12 12:50:00,43.47,43.54,43.46,43.53,200227.0,42.5675,42.6361,42.5577,42.6263,200227.0
2021-02-12 13:00:00,43.53,43.57,43.49,43.52,122769.0,42.6263,42.6654,42.5871,42.6165,122769.0
2021-02-12 13:10:00,43.51,43.57,43.49,43.52,162478.0,42.6067,42.6654,42.5871,42.6165,162478.0
2021-02-12 13:20:00,43.52,43.55,43.46,43.48,99921.0,42.6165,42.6459,42.5577,42.5773,99921.0
2021-02-12 13:30:00,43.47,43.5,43.43,43.49,98124.0,42.5675,42.5969,42.5283,42.5871,98124.0
2021-02-12 13:40:00,43.48,43.53,43.48,43.53,118398.0,42.5773,42.6263,42.5773,42.6263,118398.0
2021-02-12 13:50:00,43.52,43.57,43.49,43.51,107443.0,42.6165,42.6654,42.5871,42.6067,107443.0
2021-02-12 14:00:00,43.51,43.53,43.37,43.38,146222.0,42.6067,42.6263,42.4696,42.4794,146222.0
2021-02-12 14:10:00,43.39,43.43,43.37,43.39,122151.0,42.4892,42.5283,42.4696,42.4892,122151.0
2021-02-12 14:20:00,43.39,43.39,43.24,43.33,206110.0,42.4892,42.4892,42.3423,42.4304,206110.0
2021-02-12 14:30:00,43.34,43.37,43.29,43.33,123189.0,42.4402,42.4696,42.3912,42.4304,123189.0
2021-02-12 14:40:00,43.32,43.32,43.19,43.27,129709.0,42.4206,42.4206,42.2933,42.3717,129709.0
2021-02-12 14:50:00,43.27,43.32,43.25,43.3,106524.0,42.3717,42.4206,42.3521,42.401,106524.0
2021-02-12 15:00:00,43.31,43.38,43.29,43.32,176319.0,42.4108,42.4794,42.3912,42.4206,176319.0
2021-02-12 15:10:00,43.31,43.34,43.24,43.25,97047.0,42.4108,42.4402,42.3423,42.3521,97047.0
2021-02-12 15:20:00,43.25,43.27,43.18,43.24,186790.0,42.3521,42.3717,42.2835,42.3423,186790.0
2021-02-12 15:30:00,43.24,43.36,43.21,43.36,256012.0,42.3423,42.4598,42.3129,42.4598,256012.0
2021-02-12 15:40:00,43.36,43.37,43.25,43.27,202765.0,42.4598,42.4696,42.3521,42.3717,202765.0
2021-02-12 15:50:00,43.28,43.37,43.24,43.29,648204.0,42.3815,42.4696,42.3423,42.3912,648204.0
2021-02-16 09:30:00,43.99,44.09,43.78,43.91,761302.0,43.0767,43.1746,42.8711,42.9984,761302.0
2021-02-16 09:40:00,43.92,44.44,43.86,44.41,708010.0,43.0082,43.5174,42.9494,43.488,708010.0
2021-02-16 09:50:00,44.41,44.43,44.29,44.41,396811.0,43.488,43.5076,43.3705,43.488,396811.0
2021-02-16 10:00:00,44.41,44.58,44.07,44.23,739599.0,43.488,43.6545,43.1551,43.3117,739599.0
2021-02-16 10:10:00,44.23,44.5,44.14,44.49,487593.0,43.3117,43.5761,43.2236,43.5663,487593.0
2021-02-16 10:20:00,44.5,44.5,44.17,44.34,282674.0,43.5761,43.5761,43.253,43.4195,282674.0
2021-02-16 10:30:00,44.35,44.38,44.17,44.18,181152.0,43.4292,43.4586,43.253,43.2628,181152.0
2021-02-16 10:40:00,44.19,44.26,44.1,44.11,342471.0,43.2726,43.3411,43.1844,43.1942,342471.0
2021-02-16 10:50:00,44.12,44.46,44.1,44.39,322606.0,43.204,43.537,43.1844,43.4684,322606.0
2021-02-16 11:00:00,44.38,44.47,44.33,44.4,277291.0,43.4586,43.5468,43.4097,43.4782,277291.0
2021-02-16 11:10:00,44.41,44.44,44.3,44.34,270727.0,43.488,43.5174,43.3803,43.4195,270727.0
2021-02-16 11:20:00,44.35,44.39,44.24,44.3,280396.0,43.4292,43.4684,43.3215,43.3803,280396.0
2021-02-16 11:30:00,44.3,44.33,44.2,44.3,213634.0,43.3803,43.4097,43.2824,43.3803,213634.0
2021-02-16 11:40:00,44.3,44.37,44.25,44.29,196842.0,43.3803,43.4488,43.3313,43.3705,196842.0
2021-02-16 11:50:00,44.3,44.35,44.2,44.21,232626.0,43.3803,43.4292,43.2824,43.2921,232626.0
2021-02-16 12:00:00,44.21,44.32,44.15,44.16,285382.0,43.2921,43.3999,43.2334,43.2432,285382.0
2021-02-16 12:10:00,44.16,44.33,44.15,44.32,196065.0,43.2432,43.4097,43.2334,43.3999,196065.0
2021-02-16 12:20:00,44.33,44.45,44.3,44.34,201545.0,43.4097,43.5272,43.3803,43.4195,201545.0
2021-02-16 12:30:00,44.35,44.48,44.34,44.46,154667.0,43.4292,43.5565,43.4195,43.537,154667.0
2021-02-16 12:40:00,44.47,44.64,44.46,44.64,237687.0,43.5468,43.7132,43.537,43.7132,237687.0
2021-02-16 12:50:00,44.64,44.67,44.57,44.59,141910.0,43.7132,43.7426,43.6447,43.6643,141910.0
2021-02-16 13:00:00,44.58,44.63,44.55,44.58,160526.0,43.6545,43.7034,43.6251,43.6545,160526.0
2021-02-16 13:10:00,44.57,44.62,44.55,44.55,90301.0,43.6447,43.6936,43.6251,43.6251,90301.0
2021-02-16 13:20:00,44.55,44.57,44.45,44.52,190292.0,43.6251,43.6447,43.5272,43.5957,190292.0
2021-02-16 13:30:00,44.51,44.54,44.47,44.51,124591.0,43.5859,43.6153,43.5468,43.5859,124591.0
2021-02-16 13:40:00,44.5,44.51,44.36,44.43,142015.0,43.5761,43.5859,43.439,43.5076,142015.0
2021-02-16 13:50:00,44.43,44.48,44.43,44.46,81035.0,43.5076,43.5565,43.5076,43.537,81035.0
2021-02-16 14:00:00,44.45,44.65,44.44,44.63,236440.0,43.5272,43.723,43.5174,43.7034,236440.0
2021-02-16 14:10:00,44.63,44.73,44.6,44.73,154334.0,43.7034,43.8014,43.6741,43.8014,154334.0
2021-02-16 14:20:00,44.73,44.78,44.72,44.77,125421.0,43.8014,43.8503,43.7916,43.8405,125421.0
2021-02-16 14:30:00,44.76,44.79,44.68,44.72,188536.0,43.8307,43.8601,43.7524,43.7916,188536.0
2021-02-16 14:40:00,44.72,44.74,44.66,44.71,156796.0,43.7916,43.8111,43.7328,43.7818,156796.0
2021-02-16 14:50:00,44.7,44.78,44.65,44.77,147253.0,43.772,43.8503,43.723,43.8405,147253.0
2021-02-16 15:00:00,44.77,44.8,44.7,44.76,164610.0,43.8405,43.8699,43.772,43.8307,164610.0
2021-02-16 15:10:00,44.75,44.78,44.71,44.73,217615.0,43.8209,43.8503,43.7818,43.8014,217615.0
2021-02-16 15:20:00,44.73,44.76,44.62,44.67,257346.0,43.8014,43.8307,43.6936,43.7426,257346.0
2021-02-16 15:30:00,44.67,44.81,44.66,44.75,279647.0,43.7426,43.8797,43.7328,43.8209,279647.0
2021-02-16 15:40:00,44.76,44.81,44.72,44.78,282398.0,43.8307,43.8797,43.7916,43.8503,282398.0
2021-02-16 15:50:00,44.78,44.79,44.64,44.64,1080628.0,43.8503,43.8601,43.7132,43.7132,1080628.0
2021-02-17 09:30:00,44.28,44.44,43.58,43.65,906287.0,43.3607,43.5174,42.6752,42.7438,906287.0
2021-02-17 09:40:00,43.66,43.76,43.53,43.59,551394.0,42.7536,42.8515,42.6263,42.685,551394.0
2021-02-17 09:50:00,43.58,43.81,43.57,43.75,337739.0,42.6752,42.9005,42.6654,42.8417,337739.0
2021-02-17 10:00:00,43.75,43.95,43.72,43.84,373455.0,42.8417,43.0375,42.8123,42.9298,373455.0
2021-02-17 10:10:00,43.85,43.86,43.67,43.78,331145.0,42.9396,42.9494,42.7634,42.8711,331145.0
2021-02-17 10:20:00,43.78,43.85,43.65,43.8,233062.0,42.8711,42.9396,42.7438,42.8907,233062.0
2021-02-17 10:30:00,43.79,44.0,43.79,43.95,473476.0,42.8809,43.0865,42.8809,43.0375,473476.0
2021-02-17 10:40:00,43.95,44.42,43.87,44.4,509277.0,43.0375,43.4978,42.9592,43.4782,509277.0
2021-02-17 10:50:00,44.4,44.45,44.21,44.36,407266.0,43.4782,43.5272,43.2921,43.439,407266.0
2021-02-17 11:00:00,44.37,44.39,44.1,44.1,315127.0,43.4488,43.4684,43.1844,43.1844,315127.0
2021-02-17 11:10:00,44.11,44.11,43.72,43.78,360427.0,43.1942,43.1942,42.8123,42.8711,360427.0
2021-02-17 11:20:00,43.77,43.94,43.75,43.78,291000.0,42.8613,43.0278,42.8417,42.8711,291000.0
2021-02-17 11:30:00,43.78,43.9,43.63,43.66,261400.0,42.8711,42.9886,42.7242,42.7536,261400.0
2021-02-17 11:40:00,43.66,43.74,43.54,43.69,285092.0,42.7536,42.8319,42.6361,42.7829,285092.0
2021-02-17 11:50:00,43.69,43.88,43.65,43.83,261696.0,42.7829,42.969,42.7438,42.92,261696.0
2021-02-17 12:00:00,43.84,43.88,43.75,43.82,88655.0,42.9298,42.969,42.8417,42.9102,88655.0
2021-02-17 12:10:00,43.82,43.98,43.8,43.95,92265.0,42.9102,43.0669,42.8907,43.0375,92265.0
2021-02-17 12:20:00,43.95,44.18,43.94,44.14,214981.0,43.0375,43.2628,43.0278,43.2236,214981.0
2021-02-17 12:30:00,44.14,44.14,43.99,44.08,112288.0,43.2236,43.2236,43.0767,43.1648,112288.0
2021-02-17 12:40:00,44.09,44.21,44.05,44.14,157157.0,43.1746,43.2921,43.1355,43.2236,157157.0
2021-02-17 12:50:00,44.14,44.23,44.1,44.13,98938.0,43.2236,43.3117,43.1844,43.2138,98938.0
2021-02-17 13:00:00,44.13,44.33,44.12,44.3,148271.0,43.2138,43.4097,43.204,43.3803,148271.0
2021-02-17 13:10:00,44.31,44.35,44.19,44.29,248825.0,43.3901,43.4292,43.2726,43.3705,248825.0
2021-02-17 13:20:00,44.29,44.29,44.13,44.23,116285.0,43.3705,43.3705,43.2138,43.3117,116285.0
2021-02-17 13:30:00,44.25,44.28,44.14,44.14,112918.0,43.3313,43.3607,43.2236,43.2236,112918.0
2021-02-17 13:40:00,44.15,44.23,44.08,44.09,78358.0,43.2334,43.3117,43.1648,43.1746,78358.0
2021-02-17 13:50:00,44.09,44.2,44.06,44.14,94360.0,43.1746,43.2824,43.1453,43.2236,94360.0
2021-02-17 14:00:00,44.15,44.29,44.14,44.26,92379.0,43.2334,43.3705,43.2236,43.3411,92379.0
2021-02-17 14:10:00,44.25,44.26,44.18,44.19,68871.0,43.3313,43.3411,43.2628,43.2726,68871.0
2021-02-17 14:20:00,44.18,44.19,44.11,44.14,95927.0,43.2628,43.2726,43.1942,43.2236,95927.0
2021-02-17 14:30:00,44.13,44.18,44.08,44.17,99063.0,43.2138,43.2628,43.1648,43.253,99063.0
2021-02-17 14:40:00,44.17,44.18,44.06,44.16,79209.0,43.253,43.2628,43.1453,43.2432,79209.0
2021-02-17 14:50:00,44.16,44.23,44.14,44.2,76041.0,43.2432,43.3117,43.2236,43.2824,76041.0
2021-02-17 15:00:00,44.2,44.37,44.16,44.33,121448.0,43.2824,43.4488,43.2432,43.4097,121448.0
2021-02-17 15:10:00,44.33,44.38,44.3,44.3,102008.0,43.4097,43.4586,43.3803,43.3803,102008.0
2021-02-17 15:20:00,44.3,44.35,44.25,44.27,114168.0,43.3803,43.4292,43.3313,43.3509,114168.0
2021-02-17 15:30:00,44.27,44.35,44.23,44.3,172591.0,43.3509,43.4292,43.3117,43.3803,172591.0
2021-02-17 15:40:00,44.29,44.4,44.28,44.4,229323.0,43.3705,43.4782,43.3607,43.4782,229323.0
2021-02-17 15:50:00,44.4,44.5,44.36,44.38,548486.0,43.4782,43.5761,43.439,43.4586,548486.0
2021-02-18 09:30:00,43.8,44.05,43.63,44.04,421385.0,42.8907,43.1355,42.7242,43.1257,421385.0
2021-02-18 09:40:00,44.02,44.02,43.68,43.94,297335.0,43.1061,43.1061,42.7732,43.0278,297335.0
2021-02-18 09:50:00,43.94,44.05,43.79,43.91,271222.0,43.0278,43.1355,42.8809,42.9984,271222.0
2021-02-18 10:00:00,43.9,43.98,43.71,43.79,250753.0,42.9886,43.0669,42.8025,42.8809,250753.0
2021-02-18 10:10:00,43.8,44.0,43.78,43.79,168811.0,42.8907,43.0865,42.8711,42.8809,168811.0
2021-02-18 10:20:00,43.79,43.88,43.41,43.54,509366.0,42.8809,42.969,42.5088,42.6361,509366.0
2021-02-18 10:30:00,43.53,43.69,43.37,43.57,267981.0,42.6263,42.7829,42.4696,42.6654,267981.0
2021-02-18 10:40:00,43.57,43.69,43.5,43.62,204122.0,42.6654,42.7829,42.5969,42.7144,204122.0
2021-02-18 10:50:00,43.63,43.68,43.42,43.45,188230.0,42.7242,42.7732,42.5186,42.5479,188230.0
2021-02-18 11:00:00,43.46,43.79,43.39,43.68,216475.0,42.5577,42.8809,42.4892,42.7732,216475.0
2021-02-18 11:10:00,43.68,43.75,43.58,43.7,123876.0,42.7732,42.8417,42.6752,42.7927,123876.0
2021-02-18 11:20:00,43.7,43.74,43.6,43.65,111842.0,42.7927,42.8319,42.6948,42.7438,111842.0
2021-02-18 11:30:00,43.65,43.84,43.64,43.74,158517.0,42.7438,42.9298,42.734,42.8319,158517.0
2021-02-18 11:40:00,43.74,43.87,43.73,43.79,129472.0,42.8319,42.9592,42.8221,42.8809,129472.0
2021-02-18 11:50:00,43.8,43.88,43.75,43.77,93684.0,42.8907,42.969,42.8417,42.8613,93684.0
2021-02-18 12:00:00,43.77,43.82,43.69,43.72,76482.0,42.8613,42.9102,42.7829,42.8123,76482.0
2021-02-18 12:10:00,43.73,43.8,43.66,43.73,94740.0,42.8221,42.8907,42.7536,42.8221,94740.0
2021-02-18 12:20:00,43.75,43.93,43.75,43.92,116624.0,42.8417,43.018,42.8417,43.0082,116624.0
2021-02-18 12:30:00,43.93,44.02,43.88,44.0,138922.0,43.018,43.1061,42.969,43.0865,138922.0
2021-02-18 12:40:00,44.01,44.08,43.99,44.05,113462.0,43.0963,43.1648,43.0767,43.1355,113462.0
2021-02-18 12:50:00,44.05,44.05,43.93,43.96,90812.0,43.1355,43.1355,43.018,43.0473,90812.0
2021-02-18 13:00:00,43.95,44.02,43.87,43.96,130892.0,43.0375,43.1061,42.9592,43.0473,130892.0
2021-02-18 13:10:00,43.95,44.03,43.92,44.03,83929.0,43.0375,43.1159,43.0082,43.1159,83929.0
2021-02-18 13:20:00,44.03,44.23,44.02,44.18,245573.0,43.1159,43.3117,43.1061,43.2628,245573.0
2021-02-18 13:30:00,44.18,44.34,44.15,44.32,174187.0,43.2628,43.4195,43.2334,43.3999,174187.0
2021-02-18 13:40:00,44.32,44.38,44.24,44.37,164281.0,43.3999,43.4586,43.3215,43.4488,164281.0
2021-02-18 13:50:00,44.37,44.43,44.29,44.3,189261.0,43.4488,43.5076,43.3705,43.3803,189261.0
2021-02-18 14:00:00,44.3,44.44,44.29,44.37,152706.0,43.3803,43.5174,43.3705,43.4488,152706.0
2021-02-18 14:10:00,44.36,44.45,44.36,44.41,125672.0,43.439,43.5272,43.439,43.488,125672.0
2021-02-18 14:20:00,44.41,44.48,44.36,44.43,132438.0,43.488,43.5565,43.439,43.5076,132438.0
2021-02-18 14:30:00,44.43,44.49,44.4,44.47,87818.0,43.5076,43.5663,43.4782,43.5468,87818.0
2021-02-18 14:40:00,44.47,44.5,44.45,44.48,101754.0,43.5468,43.5761,43.5272,43.5565,101754.0
2021-02-18 14:50:00,44.47,44.47,44.36,44.39,121800.0,43.5468,43.5468,43.439,43.4684,121800.0
2021-02-18 15:00:00,44.39,44.47,44.33,44.46,119030.0,43.4684,43.5468,43.4097,43.537,119030.0
2021-02-18 15:10:00,44.46,44.46,44.4,44.41,88279.0,43.537,43.537,43.4782,43.488,88279.0
2021-02-18 15:20:00,44.41,44.44,44.38,44.41,151829.0,43.488,43.5174,43.4586,43.488,151829.0
2021-02-18 15:30:00,44.42,44.5,44.4,44.43,190008.0,43.4978,43.5761,43.4782,43.5076,190008.0
2021-02-18 15:40:00,44.44,44.55,44.39,44.4,193328.0,43.5174,43.6251,43.4684,43.4782,193328.0
2021-02-18 15:50:00,44.39,44.46,44.33,44.39,497819.0,43.4684,43.537,43.4097,43.4684,497819.0
2021-02-19 09:30:00,44.62,45.69,44.55,45.52,1369703.0,43.6936,44.7414,43.6251,44.575,1369703.0
2021-02-19 09:40:00,45.52,45.83,45.42,45.72,905731.0,44.575,44.8785,44.477,44.7708,905731.0
2021-02-19 09:50:00,45.71,45.72,45.57,45.65,441318.0,44.761,44.7708,44.6239,44.7023,441318.0
2021-02-19 10:00:00,45.66,45.89,45.59,45.87,762855.0,44.712,44.9373,44.6435,44.9177,762855.0
2021-02-19 10:10:00,45.87,46.05,45.82,45.96,545370.0,44.9177,45.0939,44.8687,45.0058,545370.0
2021-02-19 10:20:00,45.95,46.22,45.89,46.09,595525.0,44.996,45.2604,44.9373,45.1331,595525.0
2021-02-19 10:30:00,46.09,46.21,45.92,46.04,617765.0,45.1331,45.2506,44.9666,45.0842,617765.0
2021-02-19 10:40:00,46.03,46.15,45.98,46.1,327282.0,45.0744,45.1919,45.0254,45.1429,327282.0
2021-02-19 10:50:00,46.1,46.12,45.97,46.0,466274.0,45.1429,45.1625,45.0156,45.045,466274.0
2021-02-19 11:00:00,45.99,46.11,45.96,46.07,281497.0,45.0352,45.1527,45.0058,45.1135,281497.0
2021-02-19 11:10:00,46.07,46.17,46.01,46.08,229894.0,45.1135,45.2115,45.0548,45.1233,229894.0
2021-02-19 11:20:00,46.08,46.18,46.0,46.09,424819.0,45.1233,45.2212,45.045,45.1331,424819.0
2021-02-19 11:30:00,46.09,46.12,45.99,46.03,264794.0,45.1331,45.1625,45.0352,45.0744,264794.0
2021-02-19 11:40:00,46.03,46.19,46.03,46.14,210248.0,45.0744,45.231,45.0744,45.1821,210248.0
2021-02-19 11:50:00,46.13,46.15,45.89,45.91,210601.0,45.1723,45.1919,44.9373,44.9569,210601.0
2021-02-19 12:00:00,45.92,46.03,45.88,45.89,187810.0,44.9666,45.0744,44.9275,44.9373,187810.0
2021-02-19 12:10:00,45.88,45.99,45.83,45.96,163924.0,44.9275,45.0352,44.8785,45.0058,163924.0
2021-02-19 12:20:00,45.96,46.0,45.76,45.77,148785.0,45.0058,45.045,44.81,44.8198,148785.0
2021-02-19 12:30:00,45.77,45.92,45.75,45.81,176010.0,44.8198,44.9666,44.8002,44.8589,176010.0
2021-02-19 12:40:00,45.8,45.88,45.71,45.8,155343.0,44.8491,44.9275,44.761,44.8491,155343.0
2021-02-19 12:50:00,45.8,45.89,45.73,45.86,238805.0,44.8491,44.9373,44.7806,44.9079,238805.0
2021-02-19 13:00:00,45.86,45.95,45.8,45.8,138009.0,44.9079,44.996,44.8491,44.8491,138009.0
2021-02-19 13:10:00,45.81,45.86,45.73,45.75,119732.0,44.8589,44.9079,44.7806,44.8002,119732.0
2021-02-19 13:20:00,45.75,45.89,45.73,45.88,107606.0,44.8002,44.9373,44.7806,44.9275,107606.0
2021-02-19 13:30:00,45.89,46.05,45.88,46.03,223737.0,44.9373,45.0939,44.9275,45.0744,223737.0
2021-02-19 13:40:00,46.03,46.14,45.91,45.95,316170.0,45.0744,45.1821,44.9569,44.996,316170.0
2021-02-19 13:50:00,45.95,45.97,45.85,45.97,146579.0,44.996,45.0156,44.8981,45.0156,146579.0
2021-02-19 14:00:00,45.97,45.99,45.86,45.9,90894.0,45.0156,45.0352,44.9079,44.9471,90894.0
2021-02-19 14:10:00,45.91,45.98,45.86,45.89,103719.0,44.9569,45.0254,44.9079,44.9373,103719.0
2021-02-19 14:20:00,45.89,45.89,45.63,45.66,189704.0,44.9373,44.9373,44.6827,44.712,189704.0
2021-02-19 14:30:00,45.66,45.87,45.65,45.86,156363.0,44.712,44.9177,44.7023,44.9079,156363.0
2021-02-19 14:40:00,45.85,45.85,45.74,45.82,125882.0,44.8981,44.8981,44.7904,44.8687,125882.0
2021-02-19 14:50:00,45.83,45.92,45.81,45.86,115367.0,44.8785,44.9666,44.8589,44.9079,115367.0
2021-02-19 15:00:00,45.86,45.93,45.8,45.83,148372.0,44.9079,44.9764,44.8491,44.8785,148372.0
2021-02-19 15:10:00,45.83,45.9,45.81,45.83,112065.0,44.8785,44.9471,44.8589,44.8785,112065.0
2021-02-19 15:20:00,45.83,45.87,45.81,45.84,131771.0,44.8785,44.9177,44.8589,44.8883,131771.0
2021-02-19 15:30:00,45.84,45.97,45.83,45.92,232110.0,44.8883,45.0156,44.8785,44.9666,232110.0
2021-02-19 15:40:00,45.92,45.93,45.79,45.79,295388.0,44.9666,44.9764,44.8393,44.8393,295388.0
2021-02-19 15:50:00,45.8,45.85,45.66,45.67,839162.0,44.8491,44.8981,44.712,44.7218,839162.0
2021-02-22 09:30:00,46.91,47.39,46.47,47.38,1569120.0,45.9361,46.4061,45.5052,46.3963,1569120.0
2021-02-22 09:40:00,47.38,47.56,47.2,47.26,982640.0,46.3963,46.5726,46.2201,46.2788,982640.0
2021-02-22 09:50:00,47.26,47.97,47.21,47.95,811130.0,46.2788,46.9741,46.2299,46.9545,811130.0
2021-02-22 10:00:00,47.95,48.1,47.73,48.07,759006.0,46.9545,47.1014,46.7391,47.072,759006.0
2021-02-22 10:10:00,48.06,48.19,47.61,47.68,871341.0,47.0622,47.1895,46.6216,46.6901,871341.0
2021-02-22 10:20:00,47.69,48.52,47.65,48.4,789988.0,46.6999,47.5127,46.6607,47.3952,789988.0
2021-02-22 10:30:00,48.41,48.56,48.15,48.35,651305.0,47.405,47.5518,47.1504,47.3462,651305.0
2021-02-22 10:40:00,48.35,48.89,48.33,48.66,771632.0,47.3462,47.875,47.3266,47.6498,771632.0
2021-02-22 10:50:00,48.66,48.85,48.56,48.81,773374.0,47.6498,47.8358,47.5518,47.7966,773374.0
2021-02-22 11:00:00,48.82,48.93,48.48,48.53,768886.0,47.8064,47.9142,47.4735,47.5225,768886.0
2021-02-22 11:10:00,48.54,48.54,47.98,48.05,783652.0,47.5323,47.5323,46.9839,47.0524,783652.0
2021-02-22 11:20:00,48.04,48.22,48.0,48.18,309689.0,47.0426,47.2189,47.0035,47.1797,309689.0
2021-02-22 11:30:00,48.18,48.27,47.98,48.09,464808.0,47.1797,47.2679,46.9839,47.0916,464808.0
2021-02-22 11:40:00,48.09,48.33,48.02,48.21,295333.0,47.0916,47.3266,47.023,47.2091,295333.0
2021-02-22 11:50:00,48.22,48.47,48.2,48.38,286060.0,47.2189,47.4637,47.1993,47.3756,286060.0
2021-02-22 12:00:00,48.39,48.46,48.3,48.39,284625.0,47.3854,47.4539,47.2972,47.3854,284625.0
2021-02-22 12:10:00,48.4,48.53,48.37,48.38,235647.0,47.3952,47.5225,47.3658,47.3756,235647.0
2021-02-22 12:20:00,48.38,48.63,48.36,48.58,185276.0,47.3756,47.6204,47.356,47.5714,185276.0
2021-02-22 12:30:00,48.57,48.73,48.55,48.66,139616.0,47.5616,47.7183,47.542,47.6498,139616.0
2021-02-22 12:40:00,48.67,48.78,48.62,48.73,165976.0,47.6596,47.7673,47.6106,47.7183,165976.0
2021-02-22 12:50:00,48.73,48.8,48.7,48.75,201275.0,47.7183,47.7869,47.6889,47.7379,201275.0
2021-02-22 13:00:00,48.75,48.76,48.61,48.7,215924.0,47.7379,47.7477,47.6008,47.6889,215924.0
2021-02-22 13:10:00,48.71,48.73,48.58,48.63,137185.0,47.6987,47.7183,47.5714,47.6204,137185.0
2021-02-22 13:20:00,48.63,48.75,48.63,48.75,186513.0,47.6204,47.7379,47.6204,47.7379,186513.0
2021-02-22 13:30:00,48.75,48.87,48.74,48.79,199677.0,47.7379,47.8554,47.7281,47.7771,199677.0
2021-02-22 13:40:00,48.79,48.92,48.71,48.82,257730.0,47.7771,47.9044,47.6987,47.8064,257730.0
2021-02-22 13:50:00,48.82,48.83,48.7,48.71,214323.0,47.8064,47.8162,47.6889,47.6987,214323.0
2021-02-22 14:00:00,48.71,48.73,48.55,48.57,247040.0,47.6987,47.7183,47.542,47.5616,247040.0
2021-02-22 14:10:00,48.56,48.66,48.55,48.6,150575.0,47.5518,47.6498,47.542,47.591,150575.0
2021-02-22 14:20:00,48.6,48.68,48.58,48.59,135384.0,47.591,47.6693,47.5714,47.5812,135384.0
2021-02-22 14:30:00,48.59,48.59,48.25,48.29,352698.0,47.5812,47.5812,47.2483,47.2874,352698.0
2021-02-22 14:40:00,48.28,48.37,48.03,48.11,286281.0,47.2777,47.3658,47.0328,47.1112,286281.0
2021-02-22 14:50:00,48.12,48.34,48.11,48.26,212301.0,47.121,47.3364,47.1112,47.2581,212301.0
2021-02-22 15:00:00,48.24,48.3,48.09,48.11,200768.0,47.2385,47.2972,47.0916,47.1112,200768.0
2021-02-22 15:10:00,48.11,48.13,47.94,48.0,355969.0,47.1112,47.1308,46.9447,47.0035,355969.0
2021-02-22 15:20:00,48.01,48.04,47.77,47.78,346344.0,47.0133,47.0426,46.7782,46.788,346344.0
2021-02-22 15:30:00,47.76,47.98,47.73,47.91,356137.0,46.7684,46.9839,46.7391,46.9153,356137.0
2021-02-22 15:40:00,47.91,48.0,47.83,47.93,377677.0,46.9153,47.0035,46.837,46.9349,377677.0
2021-02-22 15:50:00,47.93,47.93,47.64,47.75,1007349.0,46.9349,46.9349,46.6509,46.7587,1007349.0
2021-02-23 09:30:00,48.13,48.24,46.85,46.85,1158175.0,47.1308,47.2385,45.8773,45.8773,1158175.0
2021-02-23 09:40:00,46.85,46.86,45.7,45.79,1167990.0,45.8773,45.8871,44.7512,44.8393,1167990.0
2021-02-23 09:50:00,45.78,46.83,45.73,46.83,631488.0,44.8296,45.8578,44.7806,45.8578,631488.0
2021-02-23 10:00:00,46.82,47.17,46.67,47.11,681060.0,45.848,46.1907,45.7011,46.1319,681060.0
2021-02-23 10:10:00,47.11,47.45,47.05,47.31,775508.0,46.1319,46.4649,46.0732,46.3278,775508.0
2021-02-23 10:20:00,47.3,48.0,47.23,47.93,849367.0,46.318,47.0035,46.2495,46.9349,849367.0
2021-02-23 10:30:00,47.93,47.98,47.47,47.75,464968.0,46.9349,46.9839,46.4845,46.7587,464968.0
2021-02-23 10:40:00,47.74,47.99,47.66,47.89,371805.0,46.7489,46.9937,46.6705,46.8957,371805.0
2021-02-23 10:50:00,47.9,47.93,47.42,47.48,375677.0,46.9055,46.9349,46.4355,46.4943,375677.0
2021-02-23 11:00:00,47.49,47.9,47.47,47.87,292250.0,46.5041,46.9055,46.4845,46.8762,292250.0
2021-02-23 11:10:00,47.87,47.88,47.43,47.5,234488.0,46.8762,46.886,46.4453,46.5138,234488.0
2021-02-23 11:20:00,47.5,47.54,47.29,47.46,279628.0,46.5138,46.553,46.3082,46.4747,279628.0
2021-02-23 11:30:00,47.45,47.66,47.43,47.48,169346.0,46.4649,46.6705,46.4453,46.4943,169346.0
2021-02-23 11:40:00,47.48,47.52,47.14,47.22,319903.0,46.4943,46.5334,46.1613,46.2397,319903.0
2021-02-23 11:50:00,47.22,47.41,47.18,47.22,181317.0,46.2397,46.4257,46.2005,46.2397,181317.0
2021-02-23 12:00:00,47.22,47.25,47.11,47.2,210588.0,46.2397,46.269,46.1319,46.2201,210588.0
2021-02-23 12:10:00,47.18,47.41,47.17,47.41,196679.0,46.2005,46.4257,46.1907,46.4257,196679.0
2021-02-23 12:20:00,47.42,47.6,47.26,47.56,249807.0,46.4355,46.6118,46.2788,46.5726,249807.0
2021-02-23 12:30:00,47.56,47.58,47.21,47.3,344125.0,46.5726,46.5922,46.2299,46.318,344125.0
2021-02-23 12:40:00,47.3,47.41,47.21,47.37,262403.0,46.318,46.4257,46.2299,46.3865,262403.0
2021-02-23 12:50:00,47.37,47.54,47.19,47.23,236465.0,46.3865,46.553,46.2103,46.2495,236465.0
2021-02-23 13:00:00,47.21,47.46,47.2,47.44,163727.0,46.2299,46.4747,46.2201,46.4551,163727.0
2021-02-23 13:10:00,47.44,47.6,47.34,47.58,213886.0,46.4551,46.6118,46.3572,46.5922,213886.0
2021-02-23 13:20:00,47.59,47.75,47.51,47.59,207578.0,46.602,46.7587,46.5236,46.602,207578.0
2021-02-23 13:30:00,47.6,47.72,47.49,47.67,153263.0,46.6118,46.7293,46.5041,46.6803,153263.0
2021-02-23 13:40:00,47.66,47.73,47.47,47.61,288496.0,46.6705,46.7391,46.4845,46.6216,288496.0
2021-02-23 13:50:00,47.59,47.85,47.54,47.81,154817.0,46.602,46.8566,46.553,46.8174,154817.0
2021-02-23 14:00:00,47.81,48.07,47.78,48.07,288421.0,46.8174,47.072,46.788,47.072,288421.0
2021-02-23 14:10:00,48.06,48.21,48.01,48.21,225156.0,47.0622,47.2091,47.0133,47.2091,225156.0
2021-02-23 14:20:00,48.21,48.39,48.16,48.27,290302.0,47.2091,47.3854,47.1601,47.2679,290302.0
2021-02-23 14:30:00,48.26,48.47,48.25,48.42,648128.0,47.2581,47.4637,47.2483,47.4147,648128.0
2021-02-23 14:40:00,48.41,48.66,48.4,48.63,485740.0,47.405,47.6498,47.3952,47.6204,485740.0
2021-02-23 14:50:00,48.63,48.76,48.56,48.63,427953.0,47.6204,47.7477,47.5518,47.6204,427953.0
2021-02-23 15:00:00,48.63,48.78,48.6,48.78,512899.0,47.6204,47.7673,47.591,47.7673,512899.0
2021-02-23 15:10:00,48.78,48.88,48.68,48.75,565737.0,47.7673,47.8652,47.6693,47.7379,565737.0
2021-02-23 15:20:00,48.75,48.84,48.51,48.63,486285.0,47.7379,47.826,47.5029,47.6204,486285.0
2021-02-23 15:30:00,48.63,48.71,48.53,48.57,292105.0,47.6204,47.6987,47.5225,47.5616,292105.0
2021-02-23 15:40:00,48.56,48.66,48.41,48.41,349967.0,47.5518,47.6498,47.405,47.405,349967.0
2021-02-23 15:50:00,48.42,48.5,48.33,48.34,726312.0,47.4147,47.4931,47.3266,47.3364,726312.0
2021-02-24 09:30:00,48.93,49.47,48.62,49.27,1135280.0,47.9142,48.4429,47.6106,48.2471,1135280.0
2021-02-24 09:40:00,49.27,49.78,49.15,49.63,724092.0,48.2471,48.7465,48.1296,48.5996,724092.0
2021-02-24 09:50:00,49.62,49.76,49.34,49.75,604052.0,48.5898,48.7269,48.3156,48.7171,604052.0
2021-02-24 10:00:00,49.74,49.89,49.24,49.37,589012.0,48.7073,48.8542,48.2177,48.345,589012.0
2021-02-24 10:10:00,49.37,49.62,49.16,49.59,635673.0,48.345,48.5898,48.1394,48.5605,635673.0
2021-02-24 10:20:00,49.59,49.72,49.35,49.52,377773.0,48.5605,48.6878,48.3254,48.4919,377773.0
2021-02-24 10:30:00,49.51,49.89,49.41,49.87,531954.0,48.4821,48.8542,48.3842,48.8346,531954.0
2021-02-24 10:40:00,49.83,49.95,49.72,49.8,508953.0,48.7955,48.913,48.6878,48.7661,508953.0
2021-02-24 10:50:00,49.78,49.83,49.6,49.72,283783.0,48.7465,48.7955,48.5702,48.6878,283783.0
2021-02-24 11:00:00,49.72,50.13,49.69,50.08,791532.0,48.6878,49.0892,48.6584,49.0403,791532.0
2021-02-24 11:10:00,50.09,50.2,49.97,49.98,476157.0,49.0501,49.1578,48.9326,48.9424,476157.0
2021-02-24 11:20:00,49.99,50.05,49.72,49.73,400143.0,48.9521,49.0109,48.6878,48.6975,400143.0
2021-02-24 11:30:00,49.75,50.0,49.7,49.96,369496.0,48.7171,48.9619,48.6682,48.9228,369496.0
2021-02-24 11:40:00,49.96,49.98,49.72,49.83,314051.0,48.9228,48.9424,48.6878,48.7955,314051.0
2021-02-24 11:50:00,49.84,49.89,49.66,49.88,250109.0,48.8053,48.8542,48.629,48.8444,250109.0
2021-02-24 12:00:00,49.89,49.99,49.86,49.92,210670.0,48.8542,48.9521,48.8248,48.8836,210670.0
2021-02-24 12:10:00,49.91,50.0,49.88,49.97,357388.0,48.8738,48.9619,48.8444,48.9326,357388.0
2021-02-24 12:20:00,49.96,50.01,49.84,49.98,377520.0,48.9228,48.9717,48.8053,48.9424,377520.0
2021-02-24 12:30:00,49.98,49.99,49.55,49.57,320285.0,48.9424,48.9521,48.5213,48.5409,320285.0
2021-02-24 12:40:00,49.56,49.57,49.35,49.53,443788.0,48.5311,48.5409,48.3254,48.5017,443788.0
2021-02-24 12:50:00,49.53,49.53,49.09,49.1,247191.0,48.5017,48.5017,48.0708,48.0806,247191.0
2021-02-24 13:00:00,49.1,49.33,48.91,49.32,425344.0,48.0806,48.3059,47.8946,48.2961,425344.0
2021-02-24 13:10:00,49.32,49.42,49.29,49.38,190282.0,48.2961,48.394,48.2667,48.3548,190282.0
2021-02-24 13:20:00,49.37,49.43,49.17,49.32,224167.0,48.345,48.4038,48.1492,48.2961,224167.0
2021-02-24 13:30:00,49.32,49.39,49.27,49.29,147377.0,48.2961,48.3646,48.2471,48.2667,147377.0
2021-02-24 13:40:00,49.28,49.4,49.2,49.25,177619.0,48.2569,48.3744,48.1786,48.2275,177619.0
2021-02-24 13:50:00,49.24,49.29,49.12,49.24,151327.0,48.2177,48.2667,48.1002,48.2177,151327.0
2021-02-24 14:00:00,49.26,49.35,49.12,49.15,175737.0,48.2373,48.3254,48.1002,48.1296,175737.0
2021-02-24 14:10:00,49.16,49.28,49.04,49.25,156690.0,48.1394,48.2569,48.0219,48.2275,156690.0
2021-02-24 14:20:00,49.25,49.38,49.18,49.37,187710.0,48.2275,48.3548,48.159,48.345,187710.0
2021-02-24 14:30:00,49.37,49.43,49.26,49.38,186883.0,48.345,48.4038,48.2373,48.3548,186883.0
2021-02-24 14:40:00,49.38,49.52,49.33,49.38,182271.0,48.3548,48.4919,48.3059,48.3548,182271.0
2021-02-24 14:50:00,49.37,49.57,49.37,49.56,183793.0,48.345,48.5409,48.345,48.5311,183793.0
2021-02-24 15:00:00,49.56,49.72,49.51,49.62,224038.0,48.5311,48.6878,48.4821,48.5898,224038.0
2021-02-24 15:10:00,49.61,49.62,49.49,49.55,205117.0,48.58,48.5898,48.4625,48.5213,205117.0
2021-02-24 15:20:00,49.54,49.67,49.52,49.64,155029.0,48.5115,48.6388,48.4919,48.6094,155029.0
2021-02-24 15:30:00,49.64,49.78,49.62,49.74,237077.0,48.6094,48.7465,48.5898,48.7073,237077.0
2021-02-24 15:40:00,49.73,49.76,49.52,49.56,301642.0,48.6975,48.7269,48.4919,48.5311,301642.0
2021-02-24 15:50:00,49.57,49.7,49.52,49.58,701369.0,48.5409,48.6682,48.4919,48.5507,701369.0
2021-02-25 09:30:00,49.97,50.0,48.99,49.22,930789.0,48.9326,48.9619,47.9729,48.1981,930789.0
2021-02-25 09:40:00,49.21,49.44,49.0,49.08,403620.0,48.1883,48.4136,47.9827,48.061,403620.0
2021-02-25 09:50:00,49.08,49.15,48.72,49.01,568590.0,48.061,48.1296,47.7085,47.9925,568590.0
2021-02-25 10:00:00,49.01,49.02,48.38,48.49,802674.0,47.9925,48.0023,47.3756,47.4833,802674.0
2021-02-25 10:10:00,48.48,48.71,48.39,48.63,378663.0,47.4735,47.6987,47.3854,47.6204,378663.0
2021-02-25 10:20:00,48.64,48.99,48.64,48.77,421040.0,47.6302,47.9729,47.6302,47.7575,421040.0
2021-02-25 10:30:00,48.77,48.77,48.4,48.5,324387.0,47.7575,47.7575,47.3952,47.4931,324387.0
2021-02-25 10:40:00,48.49,48.73,48.37,48.39,435773.0,47.4833,47.7183,47.3658,47.3854,435773.0
2021-02-25 10:50:00,48.39,48.51,48.24,48.39,399947.0,47.3854,47.5029,47.2385,47.3854,399947.0
2021-02-25 11:00:00,48.38,48.69,48.36,48.59,333418.0,47.3756,47.6791,47.356,47.5812,333418.0
2021-02-25 11:10:00,48.6,48.76,48.52,48.69,221834.0,47.591,47.7477,47.5127,47.6791,221834.0
2021-02-25 11:20:00,48.68,48.85,48.6,48.84,196290.0,47.6693,47.8358,47.591,47.826,196290.0
2021-02-25 11:30:00,48.84,48.86,48.63,48.67,191456.0,47.826,47.8456,47.6204,47.6596,191456.0
2021-02-25 11:40:00,48.67,48.69,48.39,48.45,194944.0,47.6596,47.6791,47.3854,47.4441,194944.0
2021-02-25 11:50:00,48.46,48.53,48.24,48.28,280278.0,47.4539,47.5225,47.2385,47.2777,280278.0
2021-02-25 12:00:00,48.26,48.39,48.2,48.3,187269.0,47.2581,47.3854,47.1993,47.2972,187269.0
2021-02-25 12:10:00,48.31,48.51,48.12,48.4,259122.0,47.307,47.5029,47.121,47.3952,259122.0
2021-02-25 12:20:00,48.4,48.47,48.1,48.14,224064.0,47.3952,47.4637,47.1014,47.1406,224064.0
2021-02-25 12:30:00,48.13,48.19,47.85,48.18,635525.0,47.1308,47.1895,46.8566,47.1797,635525.0
2021-02-25 12:40:00,48.18,48.2,47.94,48.06,224620.0,47.1797,47.1993,46.9447,47.0622,224620.0
2021-02-25 12:50:00,48.05,48.09,47.45,47.48,362104.0,47.0524,47.0916,46.4649,46.4943,362104.0
2021-02-25 13:00:00,47.48,47.67,47.22,47.65,446353.0,46.4943,46.6803,46.2397,46.6607,446353.0
2021-02-25 13:10:00,47.65,47.96,47.63,47.96,309373.0,46.6607,46.9643,46.6411,46.9643,309373.0
2021-02-25 13:20:00,47.96,48.18,47.92,48.14,263221.0,46.9643,47.1797,46.9251,47.1406,263221.0
2021-02-25 13:30:00,48.15,48.29,48.04,48.27,214166.0,47.1504,47.2874,47.0426,47.2679,214166.0
2021-02-25 13:40:00,48.27,48.38,48.15,48.35,146994.0,47.2679,47.3756,47.1504,47.3462,146994.0
2021-02-25 13:50:00,48.35,48.35,48.16,48.33,212540.0,47.3462,47.3462,47.1601,47.3266,212540.0
2021-02-25 14:00:00,48.32,48.57,48.23,48.55,154735.0,47.3168,47.5616,47.2287,47.542,154735.0
2021-02-25 14:10:00,48.55,48.73,48.52,48.72,191685.0,47.542,47.7183,47.5127,47.7085,191685.0
2021-02-25 14:20:00,48.73,48.8,48.6,48.7,151845.0,47.7183,47.7869,47.591,47.6889,151845.0
2021-02-25 14:30:00,48.7,48.71,48.52,48.55,150971.0,47.6889,47.6987,47.5127,47.542,150971.0
2021-02-25 14:40:00,48.54,48.63,48.52,48.62,126861.0,47.5323,47.6204,47.5127,47.6106,126861.0
2021-02-25 14:50:00,48.61,48.79,48.52,48.58,202682.0,47.6008,47.7771,47.5127,47.5714,202682.0
2021-02-25 15:00:00,48.57,48.69,48.13,48.15,361334.0,47.5616,47.6791,47.1308,47.1504,361334.0
2021-02-25 15:10:00,48.15,48.29,48.02,48.15,247711.0,47.1504,47.2874,47.023,47.1504,247711.0
2021-02-25 15:20:00,48.15,48.3,48.02,48.08,285350.0,47.1504,47.2972,47.023,47.0818,285350.0
2021-02-25 15:30:00,48.07,48.24,47.83,47.99,319818.0,47.072,47.2385,46.837,46.9937,319818.0
2021-02-25 15:40:00,47.98,48.3,47.87,48.18,343698.0,46.9839,47.2972,46.8762,47.1797,343698.0
2021-02-25 15:50:00,48.18,48.28,48.1,48.25,718288.0,47.1797,47.2777,47.1014,47.2483,718288.0
2021-02-26 09:30:00,47.7,48.37,47.28,48.25,825506.0,46.7097,47.3658,46.2984,47.2483,825506.0
2021-02-26 09:40:00,48.25,49.14,48.24,48.8,608514.0,47.2483,48.1198,47.2385,47.7869,608514.0
2021-02-26 09:50:00,48.8,48.82,47.98,48.03,623564.0,47.7869,47.8064,46.9839,47.0328,623564.0
2021-02-26 10:00:00,48.03,48.06,47.53,47.53,430372.0,47.0328,47.0622,46.5432,46.5432,430372.0
2021-02-26 10:10:00,47.54,47.93,47.42,47.86,485102.0,46.553,46.9349,46.4355,46.8664,485102.0
2021-02-26 10:20:00,47.86,47.92,47.46,47.47,405985.0,46.8664,46.9251,46.4747,46.4845,405985.0
2021-02-26 10:30:00,47.49,48.05,47.43,47.99,374231.0,46.5041,47.0524,46.4453,46.9937,374231.0
2021-02-26 10:40:00,47.98,48.12,47.73,48.05,313975.0,46.9839,47.121,46.7391,47.0524,313975.0
2021-02-26 10:50:00,48.04,48.06,47.71,47.77,251120.0,47.0426,47.0622,46.7195,46.7782,251120.0
2021-02-26 11:00:00,47.76,48.18,47.67,48.07,338996.0,46.7684,47.1797,46.6803,47.072,338996.0
2021-02-26 11:10:00,48.07,48.31,47.94,48.06,274023.0,47.072,47.307,46.9447,47.0622,274023.0
2021-02-26 11:20:00,48.07,48.23,48.0,48.07,203847.0,47.072,47.2287,47.0035,47.072,203847.0
2021-02-26 11:30:00,48.07,48.41,48.05,48.36,227361.0,47.072,47.405,47.0524,47.356,227361.0
2021-02-26 11:40:00,48.37,48.39,48.05,48.17,227010.0,47.3658,47.3854,47.0524,47.1699,227010.0
2021-02-26 11:50:00,48.16,48.24,47.96,48.22,161471.0,47.1601,47.2385,46.9643,47.2189,161471.0
2021-02-26 12:00:00,48.23,48.43,48.16,48.39,172794.0,47.2287,47.4245,47.1601,47.3854,172794.0
2021-02-26 12:10:00,48.4,48.44,48.31,48.36,168687.0,47.3952,47.4343,47.307,47.356,168687.0
2021-02-26 12:20:00,48.36,48.43,48.12,48.21,251451.0,47.356,47.4245,47.121,47.2091,251451.0
2021-02-26 12:30:00,48.21,48.31,48.13,48.14,182890.0,47.2091,47.307,47.1308,47.1406,182890.0
2021-02-26 12:40:00,48.13,48.19,47.95,48.02,164086.0,47.1308,47.1895,46.9545,47.023,164086.0
2021-02-26 12:50:00,48.02,48.15,47.89,47.91,208168.0,47.023,47.1504,46.8957,46.9153,208168.0
2021-02-26 13:00:00,47.91,48.04,47.81,48.03,160580.0,46.9153,47.0426,46.8174,47.0328,160580.0
2021-02-26 13:10:00,48.03,48.06,47.96,48.04,177691.0,47.0328,47.0622,46.9643,47.0426,177691.0
2021-02-26 13:20:00,48.04,48.16,48.04,48.11,112221.0,47.0426,47.1601,47.0426,47.1112,112221.0
2021-02-26 13:30:00,48.11,48.13,47.88,47.91,149967.0,47.1112,47.1308,46.886,46.9153,149967.0
2021-02-26 13:40:00,47.91,48.12,47.75,47.83,193386.0,46.9153,47.121,46.7587,46.837,193386.0
2021-02-26 13:50:00,47.83,47.97,47.76,47.87,170530.0,46.837,46.9741,46.7684,46.8762,170530.0
2021-02-26 14:00:00,47.88,47.99,47.8,47.9,169387.0,46.886,46.9937,46.8076,46.9055,169387.0
2021-02-26 14:10:00,47.89,47.91,47.74,47.74,178698.0,46.8957,46.9153,46.7489,46.7489,178698.0
2021-02-26 14:20:00,47.74,47.85,47.68,47.8,194659.0,46.7489,46.8566,46.6901,46.8076,194659.0
2021-02-26 14:30:00,47.8,47.96,47.74,47.91,157912.0,46.8076,46.9643,46.7489,46.9153,157912.0
2021-02-26 14:40:00,47.91,48.05,47.77,48.04,171436.0,46.9153,47.0524,46.7782,47.0426,171436.0
2021-02-26 14:50:00,48.03,48.05,47.92,47.96,161227.0,47.0328,47.0524,46.9251,46.9643,161227.0
2021-02-26 15:00:00,47.97,48.12,47.95,48.09,200930.0,46.9741,47.121,46.9545,47.0916,200930.0
2021-02-26 15:10:00,48.08,48.21,48.0,48.19,258705.0,47.0818,47.2091,47.0035,47.1895,258705.0
2021-02-26 15:20:00,48.2,48.26,48.03,48.05,259026.0,47.1993,47.2581,47.0328,47.0524,259026.0
2021-02-26 15:30:00,48.06,48.23,48.01,48.23,305341.0,47.0622,47.2287,47.0133,47.2287,305341.0
2021-02-26 15:40:00,48.23,48.46,48.21,48.4,398453.0,47.2287,47.4539,47.2091,47.3952,398453.0
2021-02-26 15:50:00,48.4,48.41,47.94,47.95,725212.0,47.3952,47.405,46.9447,46.9545,725212.0
2021-03-01 09:30:00,49.45,49.96,49.15,49.34,1217983.0,48.4234,48.9228,48.1296,48.3156,1217983.0
2021-03-01 09:40:00,49.35,49.46,49.18,49.26,591066.0,48.3254,48.4332,48.159,48.2373,591066.0
2021-03-01 09:50:00,49.27,49.31,49.04,49.27,611424.0,48.2471,48.2863,48.0219,48.2471,611424.0
2021-03-01 10:00:00,49.28,49.47,49.07,49.41,584678.0,48.2569,48.4429,48.0513,48.3842,584678.0
2021-03-01 10:10:00,49.42,49.65,49.41,49.55,528788.0,48.394,48.6192,48.3842,48.5213,528788.0
2021-03-01 10:20:00,49.57,49.65,49.22,49.24,382424.0,48.5409,48.6192,48.1981,48.2177,382424.0
2021-03-01 10:30:00,49.25,49.56,49.22,49.41,264872.0,48.2275,48.5311,48.1981,48.3842,264872.0
2021-03-01 10:40:00,49.42,49.51,49.18,49.41,256165.0,48.394,48.4821,48.159,48.3842,256165.0
2021-03-01 10:50:00,49.42,49.45,49.23,49.32,191527.0,48.394,48.4234,48.2079,48.2961,191527.0
2021-03-01 11:00:00,49.34,49.34,49.18,49.25,195357.0,48.3156,48.3156,48.159,48.2275,195357.0
2021-03-01 11:10:00,49.24,49.36,49.16,49.32,168371.0,48.2177,48.3352,48.1394,48.2961,168371.0
2021-03-01 11:20:00,49.34,49.35,49.16,49.23,211705.0,48.3156,48.3254,48.1394,48.2079,211705.0
2021-03-01 11:30:00,49.24,49.33,49.12,49.15,165698.0,48.2177,48.3059,48.1002,48.1296,165698.0
2021-03-01 11:40:00,49.15,49.2,49.04,49.07,115570.0,48.1296,48.1786,48.0219,48.0513,115570.0
2021-03-01 11:50:00,49.07,49.12,48.9,48.92,189984.0,48.0513,48.1002,47.8848,47.9044,189984.0
2021-03-01 12:00:00,48.93,49.03,48.88,48.92,192582.0,47.9142,48.0121,47.8652,47.9044,192582.0
2021-03-01 12:10:00,48.92,49.04,48.87,48.9,132295.0,47.9044,48.0219,47.8554,47.8848,132295.0
2021-03-01 12:20:00,48.89,48.9,48.63,48.71,215555.0,47.875,47.8848,47.6204,47.6987,215555.0
2021-03-01 12:30:00,48.71,48.75,48.64,48.67,177464.0,47.6987,47.7379,47.6302,47.6596,177464.0
2021-03-01 12:40:00,48.68,48.68,48.4,48.59,295150.0,47.6693,47.6693,47.3952,47.5812,295150.0
2021-03-01 12:50:00,48.6,48.61,48.3,48.38,200101.0,47.591,47.6008,47.2972,47.3756,200101.0
2021-03-01 13:00:00,48.38,48.47,48.26,48.34,146066.0,47.3756,47.4637,47.2581,47.3364,146066.0
2021-03-01 13:10:00,48.34,48.35,48.11,48.12,218712.0,47.3364,47.3462,47.1112,47.121,218712.0
2021-03-01 13:20:00,48.11,48.25,48.1,48.23,170536.0,47.1112,47.2483,47.1014,47.2287,170536.0
2021-03-01 13:30:00,48.22,48.41,48.16,48.34,188884.0,47.2189,47.405,47.1601,47.3364,188884.0
2021-03-01 13:40:00,48.35,48.43,48.24,48.39,186982.0,47.3462,47.4245,47.2385,47.3854,186982.0
2021-03-01 13:50:00,48.38,48.43,48.31,48.35,161063.0,47.3756,47.4245,47.307,47.3462,161063.0
2021-03-01 14:00:00,48.35,48.48,48.28,48.33,186024.0,47.3462,47.4735,47.2777,47.3266,186024.0
2021-03-01 14:10:00,48.32,48.42,48.27,48.36,92669.0,47.3168,47.4147,47.2679,47.356,92669.0
2021-03-01 14:20:00,48.36,48.48,48.31,48.48,121064.0,47.356,47.4735,47.307,47.4735,121064.0
2021-03-01 14:30:00,48.47,48.5,48.4,48.46,182067.0,47.4637,47.4931,47.3952,47.4539,182067.0
2021-03-01 14:40:00,48.46,48.54,48.44,48.46,140660.0,47.4539,47.5323,47.4343,47.4539,140660.0
2021-03-01 14:50:00,48.47,48.56,48.46,48.51,152468.0,47.4637,47.5518,47.4539,47.5029,152468.0
2021-03-01 15:00:00,48.51,48.51,48.35,48.41,149075.0,47.5029,47.5029,47.3462,47.405,149075.0
2021-03-01 15:10:00,48.39,48.4,48.24,48.29,151087.0,47.3854,47.3952,47.2385,47.2874,151087.0
2021-03-01 15:20:00,48.3,48.3,48.1,48.17,217185.0,47.2972,47.2972,47.1014,47.1699,217185.0
2021-03-01 15:30:00,48.17,48.23,48.13,48.17,214795.0,47.1699,47.2287,47.1308,47.1699,214795.0
2021-03-01 15:40:00,48.18,48.37,48.16,48.2,256377.0,47.1797,47.3658,47.1601,47.1993,256377.0
2021-03-01 15:50:00,48.19,48.26,48.06,48.06,1112076.0,47.1895,47.2581,47.0622,47.0622,1112076.0
2021-03-02 09:30:00,48.1,48.33,47.8,47.92,773360.0,47.1014,47.3266,46.8076,46.9251,773360.0
2021-03-02 09:40:00,47.95,48.05,47.73,47.73,404709.0,46.9545,47.0524,46.7391,46.7391,404709.0
2021-03-02 09:50:00,47.74,48.04,47.38,47.94,720116.0,46.7489,47.0426,46.3963,46.9447,720116.0
2021-03-02 10:00:00,47.92,48.2,47.87,48.06,394888.0,46.9251,47.1993,46.8762,47.0622,394888.0
2021-03-02 10:10:00,48.07,48.22,47.87,48.18,473552.0,47.072,47.2189,46.8762,47.1797,473552.0
2021-03-02 10:20:00,48.14,48.4,48.05,48.07,273499.0,47.1406,47.3952,47.0524,47.072,273499.0
2021-03-02 10:30:00,48.06,48.28,48.0,48.06,224118.0,47.0622,47.2777,47.0035,47.0622,224118.0
2021-03-02 10:40:00,48.06,48.45,47.96,48.45,292403.0,47.0622,47.4441,46.9643,47.4441,292403.0
2021-03-02 10:50:00,48.45,48.48,48.28,48.36,133937.0,47.4441,47.4735,47.2777,47.356,133937.0
2021-03-02 11:00:00,48.35,48.38,48.16,48.28,174278.0,47.3462,47.3756,47.1601,47.2777,174278.0
2021-03-02 11:10:00,48.29,48.37,48.13,48.18,191209.0,47.2874,47.3658,47.1308,47.1797,191209.0
2021-03-02 11:20:00,48.2,48.23,47.99,48.13,168102.0,47.1993,47.2287,46.9937,47.1308,168102.0
2021-03-02 11:30:00,48.12,48.17,47.92,48.01,235688.0,47.121,47.1699,46.9251,47.0133,235688.0
2021-03-02 11:40:00,48.0,48.18,47.85,48.15,222444.0,47.0035,47.1797,46.8566,47.1504,222444.0
2021-03-02 11:50:00,48.14,48.2,48.06,48.11,177471.0,47.1406,47.1993,47.0622,47.1112,177471.0
2021-03-02 12:00:00,48.1,48.15,47.96,48.02,204435.0,47.1014,47.1504,46.9643,47.023,204435.0
2021-03-02 12:10:00,48.01,48.16,47.98,48.14,184455.0,47.0133,47.1601,46.9839,47.1406,184455.0
2021-03-02 12:20:00,48.14,48.2,48.1,48.16,89144.0,47.1406,47.1993,47.1014,47.1601,89144.0
2021-03-02 12:30:00,48.16,48.2,48.12,48.17,85953.0,47.1601,47.1993,47.121,47.1699,85953.0
2021-03-02 12:40:00,48.18,48.24,48.1,48.18,100371.0,47.1797,47.2385,47.1014,47.1797,100371.0
2021-03-02 12:50:00,48.17,48.19,48.09,48.19,84445.0,47.1699,47.1895,47.0916,47.1895,84445.0
2021-03-02 13:00:00,48.2,48.31,48.17,48.26,104668.0,47.1993,47.307,47.1699,47.2581,104668.0
2021-03-02 13:10:00,48.26,48.39,48.26,48.3,144977.0,47.2581,47.3854,47.2581,47.2972,144977.0
2021-03-02 13:20:00,48.29,48.47,48.25,48.46,196830.0,47.2874,47.4637,47.2483,47.4539,196830.0
2021-03-02 13:30:00,48.46,48.47,48.33,48.42,98510.0,47.4539,47.4637,47.3266,47.4147,98510.0
2021-03-02 13:40:00,48.43,48.5,48.38,48.45,146973.0,47.4245,47.4931,47.3756,47.4441,146973.0
2021-03-02 13:50:00,48.45,48.49,48.41,48.43,78239.0,47.4441,47.4833,47.405,47.4245,78239.0
2021-03-02 14:00:00,48.43,48.54,48.26,48.27,176122.0,47.4245,47.5323,47.2581,47.2679,176122.0
2021-03-02 14:10:00,48.27,48.31,48.16,48.24,114887.0,47.2679,47.307,47.1601,47.2385,114887.0
2021-03-02 14:20:00,48.25,48.34,48.21,48.22,85184.0,47.2483,47.3364,47.2091,47.2189,85184.0
2021-03-02 14:30:00,48.22,48.41,48.21,48.38,130075.0,47.2189,47.405,47.2091,47.3756,130075.0
2021-03-02 14:40:00,48.39,48.52,48.38,48.52,139052.0,47.3854,47.5127,47.3756,47.5127,139052.0
2021-03-02 14:50:00,48.53,48.68,48.52,48.55,279613.0,47.5225,47.6693,47.5127,47.542,279613.0
2021-03-02 15:00:00,48.56,48.61,48.48,48.55,160519.0,47.5518,47.6008,47.4735,47.542,160519.0
2021-03-02 15:10:00,48.55,48.57,48.38,48.4,120131.0,47.542,47.5616,47.3756,47.3952,120131.0
2021-03-02 15:20:00,48.39,48.45,48.35,48.38,107239.0,47.3854,47.4441,47.3462,47.3756,107239.0
2021-03-02 15:30:00,48.36,48.44,48.3,48.39,214773.0,47.356,47.4343,47.2972,47.3854,214773.0
2021-03-02 15:40:00,48.39,48.52,48.34,48.38,287549.0,47.3854,47.5127,47.3364,47.3756,287549.0
2021-03-02 15:50:00,48.38,48.4,48.2,48.23,637768.0,47.3756,47.3952,47.1993,47.2287,637768.0
2021-03-03 09:30:00,48.62,48.98,48.5,48.81,577987.0,47.6106,47.9631,47.4931,47.7966,577987.0
2021-03-03 09:40:00,48.81,49.0,48.56,48.79,600619.0,47.7966,47.9827,47.5518,47.7771,600619.0
2021-03-03 09:50:00,48.8,48.98,48.68,48.71,510115.0,47.7869,47.9631,47.6693,47.6987,510115.0
2021-03-03 10:00:00,48.71,48.81,48.32,48.55,415319.0,47.6987,47.7966,47.3168,47.542,415319.0
2021-03-03 10:10:00,48.54,48.65,48.24,48.3,402699.0,47.5323,47.64,47.2385,47.2972,402699.0
2021-03-03 10:20:00,48.31,48.57,48.28,48.41,232998.0,47.307,47.5616,47.2777,47.405,232998.0
2021-03-03 10:30:00,48.41,48.6,48.24,48.6,272515.0,47.405,47.591,47.2385,47.591,272515.0
2021-03-03 10:40:00,48.58,48.67,48.37,48.45,257085.0,47.5714,47.6596,47.3658,47.4441,257085.0
2021-03-03 10:50:00,48.47,48.58,48.3,48.31,274871.0,47.4637,47.5714,47.2972,47.307,274871.0
2021-03-03 11:00:00,48.3,48.33,48.18,48.29,333422.0,47.2972,47.3266,47.1797,47.2874,333422.0
2021-03-03 11:10:00,48.28,48.39,48.14,48.36,244113.0,47.2777,47.3854,47.1406,47.356,244113.0
2021-03-03 11:20:00,48.36,48.46,48.28,48.32,258326.0,47.356,47.4539,47.2777,47.3168,258326.0
2021-03-03 11:30:00,48.33,48.41,48.22,48.34,160913.0,47.3266,47.405,47.2189,47.3364,160913.0
2021-03-03 11:40:00,48.34,48.43,48.32,48.38,162500.0,47.3364,47.4245,47.3168,47.3756,162500.0
2021-03-03 11:50:00,48.38,48.55,48.37,48.43,264898.0,47.3756,47.542,47.3658,47.4245,264898.0
2021-03-03 12:00:00,48.41,48.56,48.38,48.52,244971.0,47.405,47.5518,47.3756,47.5127,244971.0
2021-03-03 12:10:00,48.5,48.56,48.46,48.51,160064.0,47.4931,47.5518,47.4539,47.5029,160064.0
2021-03-03 12:20:00,48.52,48.52,48.38,48.42,121336.0,47.5127,47.5127,47.3756,47.4147,121336.0
2021-03-03 12:30:00,48.42,48.44,48.28,48.41,111140.0,47.4147,47.4343,47.2777,47.405,111140.0
2021-03-03 12:40:00,48.4,48.53,48.36,48.5,138413.0,47.3952,47.5225,47.356,47.4931,138413.0
2021-03-03 12:50:00,48.5,48.51,48.36,48.45,129341.0,47.4931,47.5029,47.356,47.4441,129341.0
2021-03-03 13:00:00,48.45,48.62,48.43,48.54,111518.0,47.4441,47.6106,47.4245,47.5323,111518.0
2021-03-03 13:10:00,48.54,48.83,48.53,48.79,228216.0,47.5323,47.8162,47.5225,47.7771,228216.0
2021-03-03 13:20:00,48.79,48.95,48.75,48.89,208156.0,47.7771,47.9337,47.7379,47.875,208156.0
2021-03-03 13:30:00,48.89,49.08,48.79,49.08,383152.0,47.875,48.061,47.7771,48.061,383152.0
2021-03-03 13:40:00,49.08,49.09,48.83,48.86,176989.0,48.061,48.0708,47.8162,47.8456,176989.0
2021-03-03 13:50:00,48.87,48.9,48.6,48.67,236113.0,47.8554,47.8848,47.591,47.6596,236113.0
2021-03-03 14:00:00,48.68,48.73,48.27,48.44,382304.0,47.6693,47.7183,47.2679,47.4343,382304.0
2021-03-03 14:10:00,48.45,48.7,48.44,48.59,188248.0,47.4441,47.6889,47.4343,47.5812,188248.0
2021-03-03 14:20:00,48.59,48.64,48.27,48.39,264918.0,47.5812,47.6302,47.2679,47.3854,264918.0
2021-03-03 14:30:00,48.39,48.66,48.23,48.56,420124.0,47.3854,47.6498,47.2287,47.5518,420124.0
2021-03-03 14:40:00,48.54,48.72,48.52,48.68,224619.0,47.5323,47.7085,47.5127,47.6693,224619.0
2021-03-03 14:50:00,48.69,48.75,48.6,48.69,228057.0,47.6791,47.7379,47.591,47.6791,228057.0
2021-03-03 15:00:00,48.69,48.7,48.52,48.65,288818.0,47.6791,47.6889,47.5127,47.64,288818.0
2021-03-03 15:10:00,48.65,48.89,48.65,48.68,325227.0,47.64,47.875,47.64,47.6693,325227.0
2021-03-03 15:20:00,48.69,48.69,48.45,48.53,269842.0,47.6791,47.6791,47.4441,47.5225,269842.0
2021-03-03 15:30:00,48.53,48.58,48.39,48.46,213921.0,47.5225,47.5714,47.3854,47.4539,213921.0
2021-03-03 15:40:00,48.46,48.7,48.46,48.52,243407.0,47.4539,47.6889,47.4539,47.5127,243407.0
2021-03-03 15:50:00,48.51,48.52,48.29,48.35,594109.0,47.5029,47.5127,47.2874,47.3462,594109.0
2021-03-04 09:30:00,48.32,48.41,47.87,48.15,688679.0,47.3168,47.405,46.8762,47.1504,688679.0
2021-03-04 09:40:00,48.14,48.23,47.72,47.72,436418.0,47.1406,47.2287,46.7293,46.7293,436418.0
2021-03-04 09:50:00,47.72,48.0,47.53,47.65,423404.0,46.7293,47.0035,46.5432,46.6607,423404.0
2021-03-04 10:00:00,47.66,47.73,47.12,47.13,506467.0,46.6705,46.7391,46.1417,46.1515,506467.0
2021-03-04 10:10:00,47.12,47.19,46.75,46.87,787832.0,46.1417,46.2103,45.7794,45.8969,787832.0
2021-03-04 10:20:00,46.87,47.26,46.86,47.19,495595.0,45.8969,46.2788,45.8871,46.2103,495595.0
2021-03-04 10:30:00,47.17,47.21,46.92,47.15,336290.0,46.1907,46.2299,45.9459,46.1711,336290.0
2021-03-04 10:40:00,47.14,47.23,46.96,47.18,402982.0,46.1613,46.2495,45.9851,46.2005,402982.0
2021-03-04 10:50:00,47.18,47.45,46.81,47.34,578020.0,46.2005,46.4649,45.8382,46.3572,578020.0
2021-03-04 11:00:00,47.38,47.56,47.32,47.42,272697.0,46.3963,46.5726,46.3376,46.4355,272697.0
2021-03-04 11:10:00,47.43,47.47,47.11,47.27,296999.0,46.4453,46.4845,46.1319,46.2886,296999.0
2021-03-04 11:20:00,47.26,47.34,47.11,47.33,190855.0,46.2788,46.3572,46.1319,46.3474,190855.0
2021-03-04 11:30:00,47.34,47.51,47.22,47.46,295885.0,46.3572,46.5236,46.2397,46.4747,295885.0
2021-03-04 11:40:00,47.46,47.61,47.43,47.5,228213.0,46.4747,46.6216,46.4453,46.5138,228213.0
2021-03-04 11:50:00,47.51,47.53,47.33,47.41,136425.0,46.5236,46.5432,46.3474,46.4257,136425.0
2021-03-04 12:00:00,47.43,47.69,47.43,47.66,156666.0,46.4453,46.6999,46.4453,46.6705,156666.0
2021-03-04 12:10:00,47.67,47.73,47.32,47.56,334428.0,46.6803,46.7391,46.3376,46.5726,334428.0
2021-03-04 12:20:00,47.55,47.66,47.3,47.55,279403.0,46.5628,46.6705,46.318,46.5628,279403.0
2021-03-04 12:30:00,47.54,47.54,47.21,47.43,232107.0,46.553,46.553,46.2299,46.4453,232107.0
2021-03-04 12:40:00,47.42,47.5,47.16,47.19,307077.0,46.4355,46.5138,46.1809,46.2103,307077.0
2021-03-04 12:50:00,47.19,47.22,46.66,46.75,318738.0,46.2103,46.2397,45.6913,45.7794,318738.0
2021-03-04 13:00:00,46.75,46.95,46.57,46.61,349317.0,45.7794,45.9753,45.6032,45.6423,349317.0
2021-03-04 13:10:00,46.63,46.63,46.16,46.34,403402.0,45.6619,45.6619,45.2017,45.3779,403402.0
2021-03-04 13:20:00,46.32,46.32,45.94,46.11,547119.0,45.3583,45.3583,44.9862,45.1527,547119.0
2021-03-04 13:30:00,46.11,46.42,45.99,46.32,394551.0,45.1527,45.4563,45.0352,45.3583,394551.0
2021-03-04 13:40:00,46.32,46.37,45.82,45.85,359486.0,45.3583,45.4073,44.8687,44.8981,359486.0
2021-03-04 13:50:00,45.86,45.87,45.42,45.42,406108.0,44.9079,44.9177,44.477,44.477,406108.0
2021-03-04 14:00:00,45.42,45.9,45.32,45.84,391546.0,44.477,44.9471,44.3791,44.8883,391546.0
2021-03-04 14:10:00,45.85,46.06,45.76,46.03,347289.0,44.8981,45.1037,44.81,45.0744,347289.0
2021-03-04 14:20:00,46.04,46.36,46.02,46.34,294753.0,45.0842,45.3975,45.0646,45.3779,294753.0
2021-03-04 14:30:00,46.34,46.39,46.18,46.3,323209.0,45.3779,45.4269,45.2212,45.3388,323209.0
2021-03-04 14:40:00,46.29,46.7,46.23,46.68,287298.0,45.329,45.7305,45.2702,45.7109,287298.0
2021-03-04 14:50:00,46.69,46.85,46.58,46.79,335830.0,45.7207,45.8773,45.6129,45.8186,335830.0
2021-03-04 15:00:00,46.79,46.9,46.55,46.55,320051.0,45.8186,45.9263,45.5836,45.5836,320051.0
2021-03-04 15:10:00,46.54,46.8,46.49,46.7,312158.0,45.5738,45.8284,45.5248,45.7305,312158.0
2021-03-04 15:20:00,46.69,46.73,46.48,46.66,260626.0,45.7207,45.7598,45.515,45.6913,260626.0
2021-03-04 15:30:00,46.67,46.95,46.63,46.86,315866.0,45.7011,45.9753,45.6619,45.8871,315866.0
2021-03-04 15:40:00,46.86,47.01,46.83,46.96,403616.0,45.8871,46.034,45.8578,45.9851,403616.0
2021-03-04 15:50:00,46.96,47.15,46.81,46.97,727254.0,45.9851,46.1711,45.8382,45.9948,727254.0
2021-03-05 09:30:00,46.91,47.0,45.9,45.92,1111135.0,45.9361,46.0242,44.9471,44.9666,1111135.0
2021-03-05 09:40:00,45.91,46.24,45.77,45.82,659688.0,44.9569,45.28,44.8198,44.8687,659688.0
2021-03-05 09:50:00,45.82,45.91,45.08,45.39,851454.0,44.8687,44.9569,44.1441,44.4477,851454.0
2021-03-05 10:00:00,45.39,45.72,45.28,45.48,553436.0,44.4477,44.7708,44.3399,44.5358,553436.0
2021-03-05 10:10:00,45.5,45.57,45.13,45.32,446550.0,44.5554,44.6239,44.193,44.3791,446550.0
2021-03-05 10:20:00,45.3,45.37,44.82,44.89,842815.0,44.3595,44.4281,43.8895,43.958,842815.0
2021-03-05 10:30:00,44.91,45.09,44.51,44.65,818761.0,43.9776,44.1539,43.5859,43.723,818761.0
2021-03-05 10:40:00,44.63,45.07,44.59,45.02,474057.0,43.7034,44.1343,43.6643,44.0853,474057.0
2021-03-05 10:50:00,45.02,45.25,44.88,44.88,469141.0,44.0853,44.3106,43.9482,43.9482,469141.0
2021-03-05 11:00:00,44.87,44.94,44.39,44.41,427718.0,43.9384,44.007,43.4684,43.488,427718.0
2021-03-05 11:10:00,44.4,44.5,43.72,43.76,765741.0,43.4782,43.5761,42.8123,42.8515,765741.0
2021-03-05 11:20:00,43.76,43.92,43.01,43.23,1037436.0,42.8515,43.0082,42.1171,42.3325,1037436.0
2021-03-05 11:30:00,43.24,44.16,43.24,44.02,518924.0,42.3423,43.2432,42.3423,43.1061,518924.0
2021-03-05 11:40:00,44.01,44.3,43.8,44.07,544200.0,43.0963,43.3803,42.8907,43.1551,544200.0
2021-03-05 11:50:00,44.08,44.46,44.0,44.3,414915.0,43.1648,43.537,43.0865,43.3803,414915.0
2021-03-05 12:00:00,44.29,44.55,44.21,44.47,284849.0,43.3705,43.6251,43.2921,43.5468,284849.0
2021-03-05 12:10:00,44.48,44.84,44.45,44.81,381680.0,43.5565,43.9091,43.5272,43.8797,381680.0
2021-03-05 12:20:00,44.82,45.06,44.74,44.91,375548.0,43.8895,44.1245,43.8111,43.9776,375548.0
2021-03-05 12:30:00,44.91,45.07,44.79,45.04,311135.0,43.9776,44.1343,43.8601,44.1049,311135.0
2021-03-05 12:40:00,45.04,45.29,44.98,45.19,253150.0,44.1049,44.3497,44.0462,44.2518,253150.0
2021-03-05 12:50:00,45.19,45.27,44.97,45.13,311541.0,44.2518,44.3301,44.0364,44.193,311541.0
2021-03-05 13:00:00,45.13,45.23,44.77,45.11,332179.0,44.193,44.291,43.8405,44.1735,332179.0
2021-03-05 13:10:00,45.1,45.29,44.95,45.26,251507.0,44.1637,44.3497,44.0168,44.3204,251507.0
2021-03-05 13:20:00,45.26,45.35,45.08,45.33,351305.0,44.3204,44.4085,44.1441,44.3889,351305.0
2021-03-05 13:30:00,45.35,45.45,45.21,45.41,295149.0,44.4085,44.5064,44.2714,44.4672,295149.0
2021-03-05 13:40:00,45.41,45.64,45.41,45.63,365156.0,44.4672,44.6925,44.4672,44.6827,365156.0
2021-03-05 13:50:00,45.62,45.71,45.33,45.56,322933.0,44.6729,44.761,44.3889,44.6141,322933.0
2021-03-05 14:00:00,45.57,45.63,45.13,45.24,230162.0,44.6239,44.6827,44.193,44.3008,230162.0
2021-03-05 14:10:00,45.25,45.47,45.19,45.39,271386.0,44.3106,44.526,44.2518,44.4477,271386.0
2021-03-05 14:20:00,45.41,45.7,45.39,45.68,337415.0,44.4672,44.7512,44.4477,44.7316,337415.0
2021-03-05 14:30:00,45.69,45.74,45.54,45.68,266134.0,44.7414,44.7904,44.5945,44.7316,266134.0
2021-03-05 14:40:00,45.67,45.84,45.59,45.83,261492.0,44.7218,44.8883,44.6435,44.8785,261492.0
2021-03-05 14:50:00,45.83,45.91,45.73,45.74,204811.0,44.8785,44.9569,44.7806,44.7904,204811.0
2021-03-05 15:00:00,45.74,45.89,45.7,45.86,232958.0,44.7904,44.9373,44.7512,44.9079,232958.0
2021-03-05 15:10:00,45.86,46.07,45.8,46.04,348024.0,44.9079,45.1135,44.8491,45.0842,348024.0
2021-03-05 15:20:00,46.02,46.1,45.92,45.94,270926.0,45.0646,45.1429,44.9666,44.9862,270926.0
2021-03-05 15:30:00,45.95,46.13,45.86,46.11,315305.0,44.996,45.1723,44.9079,45.1527,315305.0
2021-03-05 15:40:00,46.11,46.2,45.98,46.12,360977.0,45.1527,45.2408,45.0254,45.1625,360977.0
2021-03-05 15:50:00,46.11,46.3,46.11,46.21,687815.0,45.1527,45.3388,45.1527,45.2506,687815.0
2021-03-08 09:30:00,46.93,47.61,46.7,47.57,916194.0,45.9557,46.6216,45.7305,46.5824,916194.0
2021-03-08 09:40:00,47.6,47.89,47.13,47.14,942041.0,46.6118,46.8957,46.1515,46.1613,942041.0
2021-03-08 09:50:00,47.14,47.32,46.88,47.12,628324.0,46.1613,46.3376,45.9067,46.1417,628324.0
2021-03-08 10:00:00,47.13,47.45,47.0,47.39,582164.0,46.1515,46.4649,46.0242,46.4061,582164.0
2021-03-08 10:10:00,47.39,47.47,47.01,47.19,574477.0,46.4061,46.4845,46.034,46.2103,574477.0
2021-03-08 10:20:00,47.19,47.52,47.06,47.42,495543.0,46.2103,46.5334,46.083,46.4355,495543.0
2021-03-08 10:30:00,47.42,47.82,47.42,47.62,725297.0,46.4355,46.8272,46.4355,46.6314,725297.0
2021-03-08 10:40:00,47.62,47.92,47.59,47.62,507349.0,46.6314,46.9251,46.602,46.6314,507349.0
2021-03-08 10:50:00,47.63,47.88,47.59,47.76,334061.0,46.6411,46.886,46.602,46.7684,334061.0
2021-03-08 11:00:00,47.76,47.98,47.76,47.93,414707.0,46.7684,46.9839,46.7684,46.9349,414707.0
2021-03-08 11:10:00,47.93,47.93,47.58,47.86,331382.0,46.9349,46.9349,46.5922,46.8664,331382.0
2021-03-08 11:20:00,47.86,48.1,47.85,47.93,457202.0,46.8664,47.1014,46.8566,46.9349,457202.0
2021-03-08 11:30:00,47.94,47.94,47.7,47.79,273171.0,46.9447,46.9447,46.7097,46.7978,273171.0
2021-03-08 11:40:00,47.8,47.85,47.48,47.62,368079.0,46.8076,46.8566,46.4943,46.6314,368079.0
2021-03-08 11:50:00,47.6,47.74,47.45,47.64,218993.0,46.6118,46.7489,46.4649,46.6509,218993.0
2021-03-08 12:00:00,47.64,47.68,47.45,47.61,266156.0,46.6509,46.6901,46.4649,46.6216,266156.0
2021-03-08 12:10:00,47.62,47.95,47.58,47.78,308489.0,46.6314,46.9545,46.5922,46.788,308489.0
2021-03-08 12:20:00,47.78,48.13,47.78,47.92,470750.0,46.788,47.1308,46.788,46.9251,470750.0
2021-03-08 12:30:00,47.92,48.05,47.86,47.88,241101.0,46.9251,47.0524,46.8664,46.886,241101.0
2021-03-08 12:40:00,47.87,48.17,47.87,48.09,208061.0,46.8762,47.1699,46.8762,47.0916,208061.0
2021-03-08 12:50:00,48.09,48.16,47.97,48.05,191290.0,47.0916,47.1601,46.9741,47.0524,191290.0
2021-03-08 13:00:00,48.04,48.22,48.02,48.09,255583.0,47.0426,47.2189,47.023,47.0916,255583.0
2021-03-08 13:10:00,48.09,48.21,47.93,48.12,254573.0,47.0916,47.2091,46.9349,47.121,254573.0
2021-03-08 13:20:00,48.12,48.19,48.07,48.12,160476.0,47.121,47.1895,47.072,47.121,160476.0
2021-03-08 13:30:00,48.12,48.14,47.87,47.9,200800.0,47.121,47.1406,46.8762,46.9055,200800.0
2021-03-08 13:40:00,47.91,47.95,47.59,47.6,325539.0,46.9153,46.9545,46.602,46.6118,325539.0
2021-03-08 13:50:00,47.59,47.68,47.41,47.43,253605.0,46.602,46.6901,46.4257,46.4453,253605.0
2021-03-08 14:00:00,47.43,47.87,47.42,47.79,250531.0,46.4453,46.8762,46.4355,46.7978,250531.0
2021-03-08 14:10:00,47.78,47.84,47.59,47.68,196066.0,46.788,46.8468,46.602,46.6901,196066.0
2021-03-08 14:20:00,47.68,47.93,47.62,47.9,192661.0,46.6901,46.9349,46.6314,46.9055,192661.0
2021-03-08 14:30:00,47.89,47.96,47.74,47.74,182138.0,46.8957,46.9643,46.7489,46.7489,182138.0
2021-03-08 14:40:00,47.75,47.79,47.57,47.61,181228.0,46.7587,46.7978,46.5824,46.6216,181228.0
2021-03-08 14:50:00,47.61,47.83,47.61,47.82,206988.0,46.6216,46.837,46.6216,46.8272,206988.0
2021-03-08 15:00:00,47.81,47.81,47.61,47.63,173488.0,46.8174,46.8174,46.6216,46.6411,173488.0
2021-03-08 15:10:00,47.63,47.74,47.56,47.68,245531.0,46.6411,46.7489,46.5726,46.6901,245531.0
2021-03-08 15:20:00,47.68,47.92,47.68,47.79,283455.0,46.6901,46.9251,46.6901,46.7978,283455.0
2021-03-08 15:30:00,47.8,48.04,47.8,47.99,346812.0,46.8076,47.0426,46.8076,46.9937,346812.0
2021-03-08 15:40:00,47.98,48.05,47.81,47.92,243684.0,46.9839,47.0524,46.8174,46.9251,243684.0
2021-03-08 15:50:00,47.92,48.0,47.85,47.88,639758.0,46.9251,47.0035,46.8566,46.886,639758.0
2021-03-09 09:30:00,47.96,48.0,46.6,46.67,1006356.0,46.9643,47.0035,45.6325,45.7011,1006356.0
2021-03-09 09:40:00,46.68,47.28,46.46,46.97,741078.0,45.7109,46.2984,45.4954,45.9948,741078.0
2021-03-09 09:50:00,46.98,47.03,46.53,46.62,491529.0,46.0046,46.0536,45.564,45.6521,491529.0
2021-03-09 10:00:00,46.63,46.89,46.47,46.67,402235.0,45.6619,45.9165,45.5052,45.7011,402235.0
2021-03-09 10:10:00,46.66,46.7,46.34,46.64,455947.0,45.6913,45.7305,45.3779,45.6717,455947.0
2021-03-09 10:20:00,46.65,46.83,46.51,46.62,285298.0,45.6815,45.8578,45.5444,45.6521,285298.0
2021-03-09 10:30:00,46.62,47.15,46.58,47.15,374091.0,45.6521,46.1711,45.6129,46.1711,374091.0
2021-03-09 10:40:00,47.13,47.35,46.98,47.3,372724.0,46.1515,46.367,46.0046,46.318,372724.0
2021-03-09 10:50:00,47.3,47.62,47.28,47.57,448527.0,46.318,46.6314,46.2984,46.5824,448527.0
2021-03-09 11:00:00,47.56,47.65,47.44,47.57,252664.0,46.5726,46.6607,46.4551,46.5824,252664.0
2021-03-09 11:10:00,47.56,47.59,47.43,47.51,200420.0,46.5726,46.602,46.4453,46.5236,200420.0
2021-03-09 11:20:00,47.53,47.53,47.31,47.43,195798.0,46.5432,46.5432,46.3278,46.4453,195798.0
2021-03-09 11:30:00,47.44,47.51,47.33,47.41,97266.0,46.4551,46.5236,46.3474,46.4257,97266.0
2021-03-09 11:40:00,47.41,47.58,47.39,47.58,104879.0,46.4257,46.5922,46.4061,46.5922,104879.0
2021-03-09 11:50:00,47.58,47.68,47.54,47.59,165154.0,46.5922,46.6901,46.553,46.602,165154.0
2021-03-09 12:00:00,47.6,47.62,47.53,47.57,91286.0,46.6118,46.6314,46.5432,46.5824,91286.0
2021-03-09 12:10:00,47.59,47.7,47.53,47.53,184195.0,46.602,46.7097,46.5432,46.5432,184195.0
2021-03-09 12:20:00,47.52,47.66,47.49,47.62,96899.0,46.5334,46.6705,46.5041,46.6314,96899.0
2021-03-09 12:30:00,47.62,47.76,47.6,47.69,147192.0,46.6314,46.7684,46.6118,46.6999,147192.0
2021-03-09 12:40:00,47.68,47.71,47.55,47.61,110350.0,46.6901,46.7195,46.5628,46.6216,110350.0
2021-03-09 12:50:00,47.61,47.64,47.48,47.57,128362.0,46.6216,46.6509,46.4943,46.5824,128362.0
2021-03-09 13:00:00,47.58,47.72,47.54,47.68,115085.0,46.5922,46.7293,46.553,46.6901,115085.0
2021-03-09 13:10:00,47.68,47.69,47.57,47.62,108128.0,46.6901,46.6999,46.5824,46.6314,108128.0
2021-03-09 13:20:00,47.63,47.68,47.58,47.66,88544.0,46.6411,46.6901,46.5922,46.6705,88544.0
2021-03-09 13:30:00,47.66,47.72,47.6,47.68,85019.0,46.6705,46.7293,46.6118,46.6901,85019.0
2021-03-09 13:40:00,47.68,47.87,47.65,47.86,125574.0,46.6901,46.8762,46.6607,46.8664,125574.0
2021-03-09 13:50:00,47.85,47.86,47.68,47.79,107536.0,46.8566,46.8664,46.6901,46.7978,107536.0
2021-03-09 14:00:00,47.79,47.84,47.72,47.77,102401.0,46.7978,46.8468,46.7293,46.7782,102401.0
2021-03-09 14:10:00,47.77,47.82,47.71,47.72,89560.0,46.7782,46.8272,46.7195,46.7293,89560.0
2021-03-09 14:20:00,47.71,47.79,47.69,47.73,83141.0,46.7195,46.7978,46.6999,46.7391,83141.0
2021-03-09 14:30:00,47.74,47.92,47.74,47.9,224687.0,46.7489,46.9251,46.7489,46.9055,224687.0
2021-03-09 14:40:00,47.9,48.01,47.88,47.97,226291.0,46.9055,47.0133,46.886,46.9741,226291.0
2021-03-09 14:50:00,47.98,48.07,47.94,47.97,131967.0,46.9839,47.072,46.9447,46.9741,131967.0
2021-03-09 15:00:00,47.98,48.08,47.97,48.04,107407.0,46.9839,47.0818,46.9741,47.0426,107407.0
2021-03-09 15:10:00,48.04,48.08,47.91,47.94,135806.0,47.0426,47.0818,46.9153,46.9447,135806.0
2021-03-09 15:20:00,47.93,47.98,47.83,47.88,203303.0,46.9349,46.9839,46.837,46.886,203303.0
2021-03-09 15:30:00,47.88,47.92,47.63,47.73,224932.0,46.886,46.9251,46.6411,46.7391,224932.0
2021-03-09 15:40:00,47.73,47.76,47.56,47.64,273302.0,46.7391,46.7684,46.5726,46.6509,273302.0
2021-03-09 15:50:00,47.65,47.72,47.58,47.61,532187.0,46.6607,46.7293,46.5922,46.6216,532187.0
2021-03-10 09:30:00,47.65,48.46,47.45,48.46,903211.0,46.6607,47.4539,46.4649,47.4539,903211.0
2021-03-10 09:40:00,48.46,48.58,48.16,48.2,460561.0,47.4539,47.5714,47.1601,47.1993,460561.0
2021-03-10 09:50:00,48.19,48.24,47.81,47.92,409021.0,47.1895,47.2385,46.8174,46.9251,409021.0
2021-03-10 10:00:00,47.94,48.16,47.66,47.72,344378.0,46.9447,47.1601,46.6705,46.7293,344378.0
2021-03-10 10:10:00,47.72,47.89,47.52,47.83,336824.0,46.7293,46.8957,46.5334,46.837,336824.0
2021-03-10 10:20:00,47.83,47.83,47.37,47.38,317705.0,46.837,46.837,46.3865,46.3963,317705.0
2021-03-10 10:30:00,47.4,47.87,47.38,47.51,302142.0,46.4159,46.8762,46.3963,46.5236,302142.0
2021-03-10 10:40:00,47.51,47.79,47.38,47.67,282800.0,46.5236,46.7978,46.3963,46.6803,282800.0
2021-03-10 10:50:00,47.66,47.72,47.38,47.7,268922.0,46.6705,46.7293,46.3963,46.7097,268922.0
2021-03-10 11:00:00,47.72,47.9,47.67,47.71,177432.0,46.7293,46.9055,46.6803,46.7195,177432.0
2021-03-10 11:10:00,47.72,47.94,47.68,47.77,142626.0,46.7293,46.9447,46.6901,46.7782,142626.0
2021-03-10 11:20:00,47.77,47.79,47.47,47.69,211267.0,46.7782,46.7978,46.4845,46.6999,211267.0
2021-03-10 11:30:00,47.71,47.8,47.62,47.77,129071.0,46.7195,46.8076,46.6314,46.7782,129071.0
2021-03-10 11:40:00,47.77,47.83,47.57,47.79,113718.0,46.7782,46.837,46.5824,46.7978,113718.0
2021-03-10 11:50:00,47.79,47.91,47.75,47.83,146671.0,46.7978,46.9153,46.7587,46.837,146671.0
2021-03-10 12:00:00,47.84,47.89,47.7,47.71,116780.0,46.8468,46.8957,46.7097,46.7195,116780.0
2021-03-10 12:10:00,47.71,47.8,47.66,47.71,100687.0,46.7195,46.8076,46.6705,46.7195,100687.0
2021-03-10 12:20:00,47.7,47.7,47.45,47.46,172760.0,46.7097,46.7097,46.4649,46.4747,172760.0
2021-03-10 12:30:00,47.47,47.51,47.21,47.22,191937.0,46.4845,46.5236,46.2299,46.2397,191937.0
2021-03-10 12:40:00,47.22,47.58,47.16,47.54,213018.0,46.2397,46.5922,46.1809,46.553,213018.0
2021-03-10 12:50:00,47.54,47.59,47.45,47.51,114960.0,46.553,46.602,46.4649,46.5236,114960.0
2021-03-10 13:00:00,47.5,47.67,47.39,47.65,214278.0,46.5138,46.6803,46.4061,46.6607,214278.0
2021-03-10 13:10:00,47.66,47.75,47.55,47.7,142918.0,46.6705,46.7587,46.5628,46.7097,142918.0
2021-03-10 13:20:00,47.7,47.78,47.64,47.78,112180.0,46.7097,46.788,46.6509,46.788,112180.0
2021-03-10 13:30:00,47.79,47.8,47.58,47.68,92026.0,46.7978,46.8076,46.5922,46.6901,92026.0
2021-03-10 13:40:00,47.69,47.72,47.56,47.71,132654.0,46.6999,46.7293,46.5726,46.7195,132654.0
2021-03-10 13:50:00,47.7,47.8,47.69,47.75,103775.0,46.7097,46.8076,46.6999,46.7587,103775.0
2021-03-10 14:00:00,47.75,47.85,47.7,47.78,116093.0,46.7587,46.8566,46.7097,46.788,116093.0
2021-03-10 14:10:00,47.78,47.97,47.78,47.91,159504.0,46.788,46.9741,46.788,46.9153,159504.0
2021-03-10 14:20:00,47.9,48.04,47.82,48.01,218129.0,46.9055,47.0426,46.8272,47.0133,218129.0
2021-03-10 14:30:00,48.01,48.1,47.96,48.09,135845.0,47.0133,47.1014,46.9643,47.0916,135845.0
2021-03-10 14:40:00,48.1,48.17,48.04,48.07,243781.0,47.1014,47.1699,47.0426,47.072,243781.0
2021-03-10 14:50:00,48.06,48.08,47.97,48.03,139737.0,47.0622,47.0818,46.9741,47.0328,139737.0
2021-03-10 15:00:00,48.03,48.07,47.81,47.84,143929.0,47.0328,47.072,46.8174,46.8468,143929.0
2021-03-10 15:10:00,47.85,47.89,47.75,47.82,140164.0,46.8566,46.8957,46.7587,46.8272,140164.0
2021-03-10 15:20:00,47.83,47.9,47.65,47.66,140216.0,46.837,46.9055,46.6607,46.6705,140216.0
2021-03-10 15:30:00,47.66,47.78,47.6,47.76,116468.0,46.6705,46.788,46.6118,46.7684,116468.0
2021-03-10 15:40:00,47.76,47.91,47.73,47.9,247979.0,46.7684,46.9153,46.7391,46.9055,247979.0
2021-03-10 15:50:00,47.9,47.93,47.73,47.8,514548.0,46.9055,46.9349,46.7391,46.8076,514548.0
2021-03-11 09:30:00,48.29,48.29,47.59,47.77,405318.0,47.2874,47.2874,46.602,46.7782,405318.0
2021-03-11 09:40:00,47.78,48.18,47.58,48.14,387809.0,46.788,47.1797,46.5922,47.1406,387809.0
2021-03-11 09:50:00,48.15,48.94,48.11,48.72,825585.0,47.1504,47.9239,47.1112,47.7085,825585.0
2021-03-11 10:00:00,48.73,48.8,48.47,48.66,410311.0,47.7183,47.7869,47.4637,47.6498,410311.0
2021-03-11 10:10:00,48.66,48.66,48.34,48.44,326070.0,47.6498,47.6498,47.3364,47.4343,326070.0
2021-03-11 10:20:00,48.45,48.8,48.44,48.62,299160.0,47.4441,47.7869,47.4343,47.6106,299160.0
2021-03-11 10:30:00,48.62,48.76,48.42,48.68,288912.0,47.6106,47.7477,47.4147,47.6693,288912.0
2021-03-11 10:40:00,48.68,48.9,48.68,48.75,318867.0,47.6693,47.8848,47.6693,47.7379,318867.0
2021-03-11 10:50:00,48.75,48.83,48.61,48.69,243755.0,47.7379,47.8162,47.6008,47.6791,243755.0
2021-03-11 11:00:00,48.68,48.91,48.68,48.9,215101.0,47.6693,47.8946,47.6693,47.8848,215101.0
2021-03-11 11:10:00,48.89,48.96,48.76,48.88,221423.0,47.875,47.9435,47.7477,47.8652,221423.0
2021-03-11 11:20:00,48.88,48.89,48.66,48.68,194543.0,47.8652,47.875,47.6498,47.6693,194543.0
2021-03-11 11:30:00,48.68,48.78,48.6,48.66,190764.0,47.6693,47.7673,47.591,47.6498,190764.0
2021-03-11 11:40:00,48.66,48.71,48.52,48.59,134888.0,47.6498,47.6987,47.5127,47.5812,134888.0
2021-03-11 11:50:00,48.59,48.59,48.43,48.47,168679.0,47.5812,47.5812,47.4245,47.4637,168679.0
2021-03-11 12:00:00,48.48,48.52,48.32,48.47,182247.0,47.4735,47.5127,47.3168,47.4637,182247.0
2021-03-11 12:10:00,48.46,48.64,48.44,48.64,156182.0,47.4539,47.6302,47.4343,47.6302,156182.0
2021-03-11 12:20:00,48.64,48.68,48.54,48.61,120574.0,47.6302,47.6693,47.5323,47.6008,120574.0
2021-03-11 12:30:00,48.61,48.62,48.4,48.43,159538.0,47.6008,47.6106,47.3952,47.4245,159538.0
2021-03-11 12:40:00,48.43,48.49,48.34,48.34,202289.0,47.4245,47.4833,47.3364,47.3364,202289.0
2021-03-11 12:50:00,48.34,48.52,48.26,48.47,197456.0,47.3364,47.5127,47.2581,47.4637,197456.0
2021-03-11 13:00:00,48.48,48.55,48.22,48.26,163516.0,47.4735,47.542,47.2189,47.2581,163516.0
2021-03-11 13:10:00,48.26,48.28,48.12,48.15,177292.0,47.2581,47.2777,47.121,47.1504,177292.0
2021-03-11 13:20:00,48.16,48.25,48.11,48.23,99586.0,47.1601,47.2483,47.1112,47.2287,99586.0
2021-03-11 13:30:00,48.22,48.31,48.17,48.21,103150.0,47.2189,47.307,47.1699,47.2091,103150.0
2021-03-11 13:40:00,48.21,48.34,48.21,48.31,91327.0,47.2091,47.3364,47.2091,47.307,91327.0
2021-03-11 13:50:00,48.32,48.39,48.25,48.28,132570.0,47.3168,47.3854,47.2483,47.2777,132570.0
2021-03-11 14:00:00,48.29,48.53,48.28,48.51,157750.0,47.2874,47.5225,47.2777,47.5029,157750.0
2021-03-11 14:10:00,48.52,48.58,48.49,48.53,154220.0,47.5127,47.5714,47.4833,47.5225,154220.0
2021-03-11 14:20:00,48.53,48.59,48.52,48.57,108395.0,47.5225,47.5812,47.5127,47.5616,108395.0
2021-03-11 14:30:00,48.58,48.64,48.52,48.56,150262.0,47.5714,47.6302,47.5127,47.5518,150262.0
2021-03-11 14:40:00,48.56,48.63,48.49,48.5,119419.0,47.5518,47.6204,47.4833,47.4931,119419.0
2021-03-11 14:50:00,48.49,48.57,48.38,48.38,196619.0,47.4833,47.5616,47.3756,47.3756,196619.0
2021-03-11 15:00:00,48.39,48.42,48.26,48.3,135357.0,47.3854,47.4147,47.2581,47.2972,135357.0
2021-03-11 15:10:00,48.29,48.3,48.08,48.19,184538.0,47.2874,47.2972,47.0818,47.1895,184538.0
2021-03-11 15:20:00,48.19,48.27,48.17,48.23,169349.0,47.1895,47.2679,47.1699,47.2287,169349.0
2021-03-11 15:30:00,48.23,48.35,48.23,48.31,159695.0,47.2287,47.3462,47.2287,47.307,159695.0
2021-03-11 15:40:00,48.31,48.37,48.27,48.35,203806.0,47.307,47.3658,47.2679,47.3462,203806.0
2021-03-11 15:50:00,48.35,48.42,48.25,48.32,482233.0,47.3462,47.4147,47.2483,47.3168,482233.0
2021-03-12 09:30:00,48.35,48.56,48.08,48.48,739635.0,47.3462,47.5518,47.0818,47.4735,739635.0
2021-03-12 09:40:00,48.48,49.1,48.46,48.97,685416.0,47.4735,48.0806,47.4539,47.9533,685416.0
2021-03-12 09:50:00,48.97,49.26,48.79,49.23,490865.0,47.9533,48.2373,47.7771,48.2079,490865.0
2021-03-12 10:00:00,49.23,49.49,49.15,49.43,544002.0,48.2079,48.4625,48.1296,48.4038,544002.0
2021-03-12 10:10:00,49.43,49.55,49.22,49.52,641413.0,48.4038,48.5213,48.1981,48.4919,641413.0
2021-03-12 10:20:00,49.51,49.51,49.23,49.32,402772.0,48.4821,48.4821,48.2079,48.2961,402772.0
2021-03-12 10:30:00,49.3,49.43,49.21,49.3,324959.0,48.2765,48.4038,48.1883,48.2765,324959.0
2021-03-12 10:40:00,49.31,49.57,49.29,49.47,375379.0,48.2863,48.5409,48.2667,48.4429,375379.0
2021-03-12 10:50:00,49.47,49.62,49.31,49.41,421149.0,48.4429,48.5898,48.2863,48.3842,421149.0
2021-03-12 11:00:00,49.41,49.61,49.38,49.46,401133.0,48.3842,48.58,48.3548,48.4332,401133.0
2021-03-12 11:10:00,49.46,49.68,49.41,49.57,330011.0,48.4332,48.6486,48.3842,48.5409,330011.0
2021-03-12 11:20:00,49.57,49.57,49.33,49.38,187317.0,48.5409,48.5409,48.3059,48.3548,187317.0
2021-03-12 11:30:00,49.39,49.47,49.09,49.16,255777.0,48.3646,48.4429,48.0708,48.1394,255777.0
2021-03-12 11:40:00,49.16,49.26,49.14,49.22,128503.0,48.1394,48.2373,48.1198,48.1981,128503.0
2021-03-12 11:50:00,49.21,49.35,49.14,49.33,144816.0,48.1883,48.3254,48.1198,48.3059,144816.0
2021-03-12 12:00:00,49.34,49.41,49.28,49.36,152540.0,48.3156,48.3842,48.2569,48.3352,152540.0
2021-03-12 12:10:00,49.36,49.44,49.28,49.44,96424.0,48.3352,48.4136,48.2569,48.4136,96424.0
2021-03-12 12:20:00,49.43,49.46,49.35,49.46,171967.0,48.4038,48.4332,48.3254,48.4332,171967.0
2021-03-12 12:30:00,49.45,49.58,49.41,49.52,230190.0,48.4234,48.5507,48.3842,48.4919,230190.0
2021-03-12 12:40:00,49.52,49.53,49.39,49.48,127245.0,48.4919,48.5017,48.3646,48.4527,127245.0
2021-03-12 12:50:00,49.48,49.48,49.32,49.33,123312.0,48.4527,48.4527,48.2961,48.3059,123312.0
2021-03-12 13:00:00,49.33,49.54,49.28,49.47,131742.0,48.3059,48.5115,48.2569,48.4429,131742.0
2021-03-12 13:10:00,49.46,49.59,49.45,49.51,145892.0,48.4332,48.5605,48.4234,48.4821,145892.0
2021-03-12 13:20:00,49.51,49.61,49.47,49.59,163342.0,48.4821,48.58,48.4429,48.5605,163342.0
2021-03-12 13:30:00,49.59,49.65,49.56,49.58,127976.0,48.5605,48.6192,48.5311,48.5507,127976.0
2021-03-12 13:40:00,49.59,49.65,49.46,49.47,160380.0,48.5605,48.6192,48.4332,48.4429,160380.0
2021-03-12 13:50:00,49.48,49.54,49.44,49.53,88007.0,48.4527,48.5115,48.4136,48.5017,88007.0
2021-03-12 14:00:00,49.53,49.67,49.53,49.65,153314.0,48.5017,48.6388,48.5017,48.6192,153314.0
2021-03-12 14:10:00,49.64,49.67,49.61,49.63,121434.0,48.6094,48.6388,48.58,48.5996,121434.0
2021-03-12 14:20:00,49.62,49.66,49.54,49.65,166957.0,48.5898,48.629,48.5115,48.6192,166957.0
2021-03-12 14:30:00,49.66,49.76,49.62,49.71,161693.0,48.629,48.7269,48.5898,48.678,161693.0
2021-03-12 14:40:00,49.7,49.84,49.7,49.81,196849.0,48.6682,48.8053,48.6682,48.7759,196849.0
2021-03-12 14:50:00,49.8,49.84,49.65,49.75,204435.0,48.7661,48.8053,48.6192,48.7171,204435.0
2021-03-12 15:00:00,49.75,49.75,49.51,49.54,153558.0,48.7171,48.7171,48.4821,48.5115,153558.0
2021-03-12 15:10:00,49.54,49.58,49.46,49.57,160503.0,48.5115,48.5507,48.4332,48.5409,160503.0
2021-03-12 15:20:00,49.57,49.65,49.56,49.59,165155.0,48.5409,48.6192,48.5311,48.5605,165155.0
2021-03-12 15:30:00,49.6,49.62,49.47,49.5,191791.0,48.5702,48.5898,48.4429,48.4723,191791.0
2021-03-12 15:40:00,49.51,49.81,49.47,49.78,371686.0,48.4821,48.7759,48.4429,48.7465,371686.0
2021-03-12 15:50:00,49.79,49.86,49.68,49.84,1098692.0,48.7563,48.8248,48.6486,48.8053,1098692.0
2021-03-15 09:30:00,50.86,51.8,50.75,51.61,1941810.0,49.8041,50.7246,49.6964,50.5385,1941810.0
2021-03-15 09:40:00,51.61,51.61,51.22,51.33,809504.0,50.5385,50.5385,50.1566,50.2643,809504.0
2021-03-15 09:50:00,51.33,51.85,51.24,51.85,830909.0,50.2643,50.7735,50.1762,50.7735,830909.0
2021-03-15 10:00:00,51.86,51.96,51.12,51.12,928363.0,50.7833,50.8813,50.0587,50.0587,928363.0
2021-03-15 10:10:00,51.12,51.74,51.07,51.62,694857.0,50.0587,50.6658,50.0097,50.5483,694857.0
2021-03-15 10:20:00,51.62,52.0,51.57,51.95,510511.0,50.5483,50.9204,50.4993,50.8715,510511.0
2021-03-15 10:30:00,51.97,52.19,51.85,51.88,797999.0,50.891,51.1065,50.7735,50.8029,797999.0
2021-03-15 10:40:00,51.87,51.99,51.6,51.79,386742.0,50.7931,50.9106,50.5287,50.7148,386742.0
2021-03-15 10:50:00,51.79,52.03,51.73,51.93,365913.0,50.7148,50.9498,50.656,50.8519,365913.0
2021-03-15 11:00:00,51.93,52.28,51.86,52.21,604657.0,50.8519,51.1946,50.7833,51.1261,604657.0
2021-03-15 11:10:00,52.21,52.27,51.95,52.05,347806.0,51.1261,51.1848,50.8715,50.9694,347806.0
2021-03-15 11:20:00,52.03,52.22,51.62,51.68,443072.0,50.9498,51.1359,50.5483,50.6071,443072.0
2021-03-15 11:30:00,51.68,51.76,51.27,51.3,531318.0,50.6071,50.6854,50.2056,50.235,531318.0
2021-03-15 11:40:00,51.29,51.72,51.27,51.55,520952.0,50.2252,50.6462,50.2056,50.4798,520952.0
2021-03-15 11:50:00,51.54,51.71,51.47,51.63,262644.0,50.47,50.6364,50.4014,50.5581,262644.0
2021-03-15 12:00:00,51.63,51.74,51.6,51.64,179508.0,50.5581,50.6658,50.5287,50.5679,179508.0
2021-03-15 12:10:00,51.64,51.74,51.43,51.44,276829.0,50.5679,50.6658,50.3623,50.372,276829.0
2021-03-15 12:20:00,51.45,51.49,51.21,51.37,338879.0,50.3818,50.421,50.1468,50.3035,338879.0
2021-03-15 12:30:00,51.37,51.4,51.11,51.25,294198.0,50.3035,50.3329,50.0489,50.186,294198.0
2021-03-15 12:40:00,51.25,51.49,51.18,51.48,228566.0,50.186,50.421,50.1174,50.4112,228566.0
2021-03-15 12:50:00,51.48,51.55,51.35,51.39,246796.0,50.4112,50.4798,50.2839,50.3231,246796.0
2021-03-15 13:00:00,51.39,51.49,51.36,51.44,149990.0,50.3231,50.421,50.2937,50.372,149990.0
2021-03-15 13:10:00,51.44,51.55,51.4,51.5,159242.0,50.372,50.4798,50.3329,50.4308,159242.0
2021-03-15 13:20:00,51.5,51.51,51.4,51.44,125006.0,50.4308,50.4406,50.3329,50.372,125006.0
2021-03-15 13:30:00,51.44,51.48,51.23,51.25,163440.0,50.372,50.4112,50.1664,50.186,163440.0
2021-03-15 13:40:00,51.25,51.34,51.21,51.28,159742.0,50.186,50.2741,50.1468,50.2154,159742.0
2021-03-15 13:50:00,51.28,51.5,51.23,51.35,153936.0,50.2154,50.4308,50.1664,50.2839,153936.0
2021-03-15 14:00:00,51.35,51.43,51.29,51.35,164516.0,50.2839,50.3623,50.2252,50.2839,164516.0
2021-03-15 14:10:00,51.36,51.39,51.22,51.32,214176.0,50.2937,50.3231,50.1566,50.2545,214176.0
2021-03-15 14:20:00,51.32,51.44,51.25,51.41,200651.0,50.2545,50.372,50.186,50.3427,200651.0
2021-03-15 14:30:00,51.39,51.51,51.36,51.45,182456.0,50.3231,50.4406,50.2937,50.3818,182456.0
2021-03-15 14:40:00,51.44,51.47,51.25,51.26,152450.0,50.372,50.4014,50.186,50.1958,152450.0
2021-03-15 14:50:00,51.26,51.41,51.25,51.35,150074.0,50.1958,50.3427,50.186,50.2839,150074.0
2021-03-15 15:00:00,51.35,51.42,51.28,51.32,157429.0,50.2839,50.3525,50.2154,50.2545,157429.0
2021-03-15 15:10:00,51.32,51.38,51.18,51.26,219339.0,50.2545,50.3133,50.1174,50.1958,219339.0
2021-03-15 15:20:00,51.26,51.27,51.11,51.17,212597.0,50.1958,50.2056,50.0489,50.1077,212597.0
2021-03-15 15:30:00,51.17,51.22,50.98,51.0,346726.0,50.1077,50.1566,49.9216,49.9412,346726.0
2021-03-15 15:40:00,51.0,51.14,50.97,50.97,329046.0,49.9412,50.0783,49.9118,49.9118,329046.0
2021-03-15 15:50:00,50.98,51.06,50.92,50.98,813108.0,49.9216,49.9999,49.8628,49.9216,813108.0
2021-03-16 09:30:00,51.04,51.14,49.92,50.4,1010579.0,49.9804,50.0783,48.8836,49.3536,1010579.0
2021-03-16 09:40:00,50.38,50.38,49.82,49.96,654154.0,49.3341,49.3341,48.7857,48.9228,654154.0
2021-03-16 09:50:00,49.95,50.26,49.64,50.21,492494.0,48.913,49.2165,48.6094,49.1676,492494.0
2021-03-16 10:00:00,50.21,50.23,49.78,49.91,331743.0,49.1676,49.1872,48.7465,48.8738,331743.0
2021-03-16 10:10:00,49.9,50.15,49.85,49.98,285732.0,48.864,49.1088,48.8151,48.9424,285732.0
2021-03-16 10:20:00,49.99,50.13,49.87,50.01,210639.0,48.9521,49.0892,48.8346,48.9717,210639.0
2021-03-16 10:30:00,50.0,50.19,49.89,50.09,292031.0,48.9619,49.148,48.8542,49.0501,292031.0
2021-03-16 10:40:00,50.09,50.15,49.94,50.01,290037.0,49.0501,49.1088,48.9032,48.9717,290037.0
2021-03-16 10:50:00,50.02,50.05,49.82,49.85,268815.0,48.9815,49.0109,48.7857,48.8151,268815.0
2021-03-16 11:00:00,49.84,49.9,49.69,49.84,280392.0,48.8053,48.864,48.6584,48.8053,280392.0
2021-03-16 11:10:00,49.86,49.88,49.73,49.79,177765.0,48.8248,48.8444,48.6975,48.7563,177765.0
2021-03-16 11:20:00,49.79,49.82,49.52,49.58,683903.0,48.7563,48.7857,48.4919,48.5507,683903.0
2021-03-16 11:30:00,49.58,49.67,49.44,49.6,553544.0,48.5507,48.6388,48.4136,48.5702,553544.0
2021-03-16 11:40:00,49.6,49.61,49.45,49.52,222076.0,48.5702,48.58,48.4234,48.4919,222076.0
2021-03-16 11:50:00,49.52,49.68,49.49,49.58,191701.0,48.4919,48.6486,48.4625,48.5507,191701.0
2021-03-16 12:00:00,49.57,49.63,49.5,49.52,194888.0,48.5409,48.5996,48.4723,48.4919,194888.0
2021-03-16 12:10:00,49.52,49.52,49.27,49.35,341105.0,48.4919,48.4919,48.2471,48.3254,341105.0
2021-03-16 12:20:00,49.35,49.41,49.24,49.27,179390.0,48.3254,48.3842,48.2177,48.2471,179390.0
2021-03-16 12:30:00,49.27,49.58,49.25,49.57,236851.0,48.2471,48.5507,48.2275,48.5409,236851.0
2021-03-16 12:40:00,49.57,49.61,49.45,49.46,143780.0,48.5409,48.58,48.4234,48.4332,143780.0
2021-03-16 12:50:00,49.46,49.48,49.23,49.23,223030.0,48.4332,48.4527,48.2079,48.2079,223030.0
2021-03-16 13:00:00,49.24,49.49,49.23,49.37,242006.0,48.2177,48.4625,48.2079,48.345,242006.0
2021-03-16 13:10:00,49.37,49.47,49.34,49.43,115406.0,48.345,48.4429,48.3156,48.4038,115406.0
2021-03-16 13:20:00,49.43,49.51,49.34,49.44,120927.0,48.4038,48.4821,48.3156,48.4136,120927.0
2021-03-16 13:30:00,49.43,49.44,49.22,49.27,157937.0,48.4038,48.4136,48.1981,48.2471,157937.0
2021-03-16 13:40:00,49.27,49.46,49.26,49.43,165148.0,48.2471,48.4332,48.2373,48.4038,165148.0
2021-03-16 13:50:00,49.42,49.49,49.24,49.24,172356.0,48.394,48.4625,48.2177,48.2177,172356.0
2021-03-16 14:00:00,49.25,49.4,49.22,49.33,153533.0,48.2275,48.3744,48.1981,48.3059,153533.0
2021-03-16 14:10:00,49.33,49.35,49.23,49.23,159268.0,48.3059,48.3254,48.2079,48.2079,159268.0
2021-03-16 14:20:00,49.23,49.23,49.07,49.08,339871.0,48.2079,48.2079,48.0513,48.061,339871.0
2021-03-16 14:30:00,49.08,49.4,49.03,49.2,192026.0,48.061,48.3744,48.0121,48.1786,192026.0
2021-03-16 14:40:00,49.21,49.45,49.09,49.45,262465.0,48.1883,48.4234,48.0708,48.4234,262465.0
2021-03-16 14:50:00,49.46,49.57,49.36,49.4,273153.0,48.4332,48.5409,48.3352,48.3744,273153.0
2021-03-16 15:00:00,49.39,49.45,49.18,49.43,185895.0,48.3646,48.4234,48.159,48.4038,185895.0
2021-03-16 15:10:00,49.43,49.6,49.43,49.54,313629.0,48.4038,48.5702,48.4038,48.5115,313629.0
2021-03-16 15:20:00,49.55,49.6,49.42,49.45,182283.0,48.5213,48.5702,48.394,48.4234,182283.0
2021-03-16 15:30:00,49.44,49.6,49.36,49.41,233771.0,48.4136,48.5702,48.3352,48.3842,233771.0
2021-03-16 15:40:00,49.41,49.5,49.25,49.27,353826.0,48.3842,48.4723,48.2275,48.2471,353826.0
2021-03-16 15:50:00,49.27,49.44,49.25,49.39,738783.0,48.2471,48.4136,48.2275,48.3646,738783.0
2021-03-17 09:30:00,49.03,49.78,49.01,49.76,605595.0,48.0121,48.7465,47.9925,48.7269,605595.0
2021-03-17 09:40:00,49.74,49.9,49.57,49.63,461207.0,48.7073,48.864,48.5409,48.5996,461207.0
2021-03-17 09:50:00,49.63,49.98,49.62,49.93,473807.0,48.5996,48.9424,48.5898,48.8934,473807.0
2021-03-17 10:00:00,49.93,49.97,49.53,49.59,414724.0,48.8934,48.9326,48.5017,48.5605,414724.0
2021-03-17 10:10:00,49.59,49.85,49.48,49.75,731687.0,48.5605,48.8151,48.4527,48.7171,731687.0
2021-03-17 10:20:00,49.75,49.91,49.57,49.81,419927.0,48.7171,48.8738,48.5409,48.7759,419927.0
2021-03-17 10:30:00,49.8,49.84,49.55,49.69,360154.0,48.7661,48.8053,48.5213,48.6584,360154.0
2021-03-17 10:40:00,49.69,49.7,49.38,49.42,259720.0,48.6584,48.6682,48.3548,48.394,259720.0
2021-03-17 10:50:00,49.42,49.62,49.41,49.42,170258.0,48.394,48.5898,48.3842,48.394,170258.0
2021-03-17 11:00:00,49.43,49.61,49.38,49.6,200351.0,48.4038,48.58,48.3548,48.5702,200351.0
2021-03-17 11:10:00,49.63,49.71,49.47,49.54,195947.0,48.5996,48.678,48.4429,48.5115,195947.0
2021-03-17 11:20:00,49.53,49.62,49.4,49.42,332215.0,48.5017,48.5898,48.3744,48.394,332215.0
2021-03-17 11:30:00,49.41,49.65,49.4,49.47,386245.0,48.3842,48.6192,48.3744,48.4429,386245.0
2021-03-17 11:40:00,49.47,49.64,49.4,49.59,156901.0,48.4429,48.6094,48.3744,48.5605,156901.0
2021-03-17 11:50:00,49.59,49.63,49.45,49.58,131750.0,48.5605,48.5996,48.4234,48.5507,131750.0
2021-03-17 12:00:00,49.58,49.95,49.58,49.91,181462.0,48.5507,48.913,48.5507,48.8738,181462.0
2021-03-17 12:10:00,49.91,49.91,49.68,49.72,124643.0,48.8738,48.8738,48.6486,48.6878,124643.0
2021-03-17 12:20:00,49.71,49.73,49.54,49.65,117837.0,48.678,48.6975,48.5115,48.6192,117837.0
2021-03-17 12:30:00,49.66,49.71,49.51,49.71,154173.0,48.629,48.678,48.4821,48.678,154173.0
2021-03-17 12:40:00,49.7,49.72,49.57,49.6,167072.0,48.6682,48.6878,48.5409,48.5702,167072.0
2021-03-17 12:50:00,49.6,49.77,49.55,49.64,126206.0,48.5702,48.7367,48.5213,48.6094,126206.0
2021-03-17 13:00:00,49.66,49.76,49.61,49.73,152745.0,48.629,48.7269,48.58,48.6975,152745.0
2021-03-17 13:10:00,49.73,49.83,49.71,49.8,172185.0,48.6975,48.7955,48.678,48.7661,172185.0
2021-03-17 13:20:00,49.79,49.87,49.76,49.81,96330.0,48.7563,48.8346,48.7269,48.7759,96330.0
2021-03-17 13:30:00,49.81,49.82,49.73,49.76,94282.0,48.7759,48.7857,48.6975,48.7269,94282.0
2021-03-17 13:40:00,49.77,49.87,49.75,49.79,79657.0,48.7367,48.8346,48.7171,48.7563,79657.0
2021-03-17 13:50:00,49.79,49.9,49.77,49.9,104102.0,48.7563,48.864,48.7367,48.864,104102.0
2021-03-17 14:00:00,49.92,50.24,49.9,50.2,454092.0,48.8836,49.197,48.864,49.1578,454092.0
2021-03-17 14:10:00,50.22,50.36,50.01,50.06,251905.0,49.1774,49.3145,48.9717,49.0207,251905.0
2021-03-17 14:20:00,50.07,50.19,50.0,50.07,182101.0,49.0305,49.148,48.9619,49.0305,182101.0
2021-03-17 14:30:00,50.06,50.4,49.99,50.35,244109.0,49.0207,49.3536,48.9521,49.3047,244109.0
2021-03-17 14:40:00,50.35,50.53,50.32,50.49,228204.0,49.3047,49.4809,49.2753,49.4418,228204.0
2021-03-17 14:50:00,50.48,50.58,50.37,50.45,206437.0,49.432,49.5299,49.3243,49.4026,206437.0
2021-03-17 15:00:00,50.46,50.62,50.41,50.58,195430.0,49.4124,49.5691,49.3634,49.5299,195430.0
2021-03-17 15:10:00,50.57,50.58,50.4,50.44,203124.0,49.5201,49.5299,49.3536,49.3928,203124.0
2021-03-17 15:20:00,50.44,50.47,50.31,50.44,207181.0,49.3928,49.4222,49.2655,49.3928,207181.0
2021-03-17 15:30:00,50.44,50.64,50.42,50.53,292960.0,49.3928,49.5887,49.3732,49.4809,292960.0
2021-03-17 15:40:00,50.52,50.53,50.26,50.28,830597.0,49.4711,49.4809,49.2165,49.2361,830597.0
2021-03-17 15:50:00,50.28,50.45,50.23,50.45,722471.0,49.2361,49.4026,49.1872,49.4026,722471.0
2021-03-18 09:30:00,50.08,50.33,49.82,49.98,507883.0,49.0403,49.2851,48.7857,48.9424,507883.0
2021-03-18 09:40:00,49.96,49.96,49.51,49.54,631842.0,48.9228,48.9228,48.4821,48.5115,631842.0
2021-03-18 09:50:00,49.52,49.94,49.42,49.93,421754.0,48.4919,48.9032,48.394,48.8934,421754.0
2021-03-18 10:00:00,49.92,49.93,49.7,49.76,194674.0,48.8836,48.8934,48.6682,48.7269,194674.0
2021-03-18 10:10:00,49.77,50.11,49.7,50.08,345781.0,48.7367,49.0697,48.6682,49.0403,345781.0
2021-03-18 10:20:00,50.08,50.3,50.04,50.25,182389.0,49.0403,49.2557,49.0011,49.2068,182389.0
2021-03-18 10:30:00,50.24,50.51,50.19,50.44,296449.0,49.197,49.4614,49.148,49.3928,296449.0
2021-03-18 10:40:00,50.44,50.48,50.24,50.32,288814.0,49.3928,49.432,49.197,49.2753,288814.0
2021-03-18 10:50:00,50.33,50.33,50.18,50.29,149345.0,49.2851,49.2851,49.1382,49.2459,149345.0
2021-03-18 11:00:00,50.31,50.5,50.26,50.46,235826.0,49.2655,49.4516,49.2165,49.4124,235826.0
2021-03-18 11:10:00,50.45,50.7,50.43,50.58,304756.0,49.4026,49.6474,49.383,49.5299,304756.0
2021-03-18 11:20:00,50.59,50.61,50.38,50.44,144315.0,49.5397,49.5593,49.3341,49.3928,144315.0
2021-03-18 11:30:00,50.45,50.52,50.25,50.26,216688.0,49.4026,49.4711,49.2068,49.2165,216688.0
2021-03-18 11:40:00,50.26,50.35,50.18,50.2,136684.0,49.2165,49.3047,49.1382,49.1578,136684.0
2021-03-18 11:50:00,50.19,50.41,50.18,50.39,144427.0,49.148,49.3634,49.1382,49.3438,144427.0
2021-03-18 12:00:00,50.39,50.41,50.16,50.23,118426.0,49.3438,49.3634,49.1186,49.1872,118426.0
2021-03-18 12:10:00,50.22,50.32,50.17,50.18,87436.0,49.1774,49.2753,49.1284,49.1382,87436.0
2021-03-18 12:20:00,50.19,50.75,50.16,50.72,277617.0,49.148,49.6964,49.1186,49.667,277617.0
2021-03-18 12:30:00,50.71,50.98,50.64,50.94,675641.0,49.6572,49.9216,49.5887,49.8824,675641.0
2021-03-18 12:40:00,50.94,50.97,50.58,50.6,302300.0,49.8824,49.9118,49.5299,49.5495,302300.0
2021-03-18 12:50:00,50.6,50.62,50.38,50.46,230971.0,49.5495,49.5691,49.3341,49.4124,230971.0
2021-03-18 13:00:00,50.46,50.52,50.37,50.48,203186.0,49.4124,49.4711,49.3243,49.432,203186.0
2021-03-18 13:10:00,50.48,50.52,50.39,50.44,159026.0,49.432,49.4711,49.3438,49.3928,159026.0
2021-03-18 13:20:00,50.43,50.46,50.37,50.42,144459.0,49.383,49.4124,49.3243,49.3732,144459.0
2021-03-18 13:30:00,50.42,50.45,50.34,50.44,92304.0,49.3732,49.4026,49.2949,49.3928,92304.0
2021-03-18 13:40:00,50.44,50.5,50.37,50.37,137850.0,49.3928,49.4516,49.3243,49.3243,137850.0
2021-03-18 13:50:00,50.38,50.44,50.37,50.39,53763.0,49.3341,49.3928,49.3243,49.3438,53763.0
2021-03-18 14:00:00,50.4,50.4,50.18,50.28,122708.0,49.3536,49.3536,49.1382,49.2361,122708.0
2021-03-18 14:10:00,50.28,50.28,49.94,49.96,200369.0,49.2361,49.2361,48.9032,48.9228,200369.0
2021-03-18 14:20:00,49.95,50.04,49.89,49.91,160013.0,48.913,49.0011,48.8542,48.8738,160013.0
2021-03-18 14:30:00,49.9,49.99,49.69,49.84,191136.0,48.864,48.9521,48.6584,48.8053,191136.0
2021-03-18 14:40:00,49.84,49.85,49.59,49.83,200075.0,48.8053,48.8151,48.5605,48.7955,200075.0
2021-03-18 14:50:00,49.83,49.92,49.75,49.87,142402.0,48.7955,48.8836,48.7171,48.8346,142402.0
2021-03-18 15:00:00,49.88,49.9,49.6,49.62,182534.0,48.8444,48.864,48.5702,48.5898,182534.0
2021-03-18 15:10:00,49.62,49.7,49.46,49.49,393978.0,48.5898,48.6682,48.4332,48.4625,393978.0
2021-03-18 15:20:00,49.5,49.58,49.32,49.53,263342.0,48.4723,48.5507,48.2961,48.5017,263342.0
2021-03-18 15:30:00,49.52,49.52,49.12,49.13,466009.0,48.4919,48.4919,48.1002,48.11,466009.0
2021-03-18 15:40:00,49.14,49.17,48.93,48.95,478362.0,48.1198,48.1492,47.9142,47.9337,478362.0
2021-03-18 15:50:00,48.95,49.26,48.94,49.18,652032.0,47.9337,48.2373,47.9239,48.159,652032.0
2021-03-19 09:30:00,49.04,49.06,48.38,48.41,927354.0,48.0219,48.0415,47.3756,47.405,927354.0
2021-03-19 09:40:00,48.41,48.41,47.83,48.07,666461.0,47.405,47.405,46.837,47.072,666461.0
2021-03-19 09:50:00,48.07,48.78,48.07,48.34,440402.0,47.072,47.7673,47.072,47.3364,440402.0
2021-03-19 10:00:00,48.34,48.41,48.09,48.23,350621.0,47.3364,47.405,47.0916,47.2287,350621.0
2021-03-19 10:10:00,48.24,48.58,48.12,48.56,202311.0,47.2385,47.5714,47.121,47.5518,202311.0
2021-03-19 10:20:00,48.57,48.66,48.48,48.59,229905.0,47.5616,47.6498,47.4735,47.5812,229905.0
2021-03-19 10:30:00,48.57,48.61,48.28,48.52,181078.0,47.5616,47.6008,47.2777,47.5127,181078.0
2021-03-19 10:40:00,48.54,48.65,48.44,48.61,227188.0,47.5323,47.64,47.4343,47.6008,227188.0
2021-03-19 10:50:00,48.6,48.81,48.53,48.62,207407.0,47.591,47.7966,47.5225,47.6106,207407.0
2021-03-19 11:00:00,48.62,48.73,48.51,48.57,257553.0,47.6106,47.7183,47.5029,47.5616,257553.0
2021-03-19 11:10:00,48.61,48.73,48.41,48.7,215634.0,47.6008,47.7183,47.405,47.6889,215634.0
2021-03-19 11:20:00,48.69,48.76,48.43,48.55,190603.0,47.6791,47.7477,47.4245,47.542,190603.0
2021-03-19 11:30:00,48.55,48.7,48.51,48.7,73807.0,47.542,47.6889,47.5029,47.6889,73807.0
2021-03-19 11:40:00,48.7,48.94,48.66,48.89,190649.0,47.6889,47.9239,47.6498,47.875,190649.0
2021-03-19 11:50:00,48.89,48.94,48.79,48.87,114292.0,47.875,47.9239,47.7771,47.8554,114292.0
2021-03-19 12:00:00,48.87,49.0,48.84,48.88,100657.0,47.8554,47.9827,47.826,47.8652,100657.0
2021-03-19 12:10:00,48.86,48.99,48.79,48.88,112152.0,47.8456,47.9729,47.7771,47.8652,112152.0
2021-03-19 12:20:00,48.88,49.1,48.84,49.1,134804.0,47.8652,48.0806,47.826,48.0806,134804.0
2021-03-19 12:30:00,49.09,49.14,49.01,49.02,165001.0,48.0708,48.1198,47.9925,48.0023,165001.0
2021-03-19 12:40:00,49.02,49.19,49.02,49.16,183249.0,48.0023,48.1688,48.0023,48.1394,183249.0
2021-03-19 12:50:00,49.16,49.16,49.02,49.03,111441.0,48.1394,48.1394,48.0023,48.0121,111441.0
2021-03-19 13:00:00,49.03,49.04,48.86,48.96,171669.0,48.0121,48.0219,47.8456,47.9435,171669.0
2021-03-19 13:10:00,48.96,49.03,48.88,49.02,79445.0,47.9435,48.0121,47.8652,48.0023,79445.0
2021-03-19 13:20:00,49.02,49.05,48.85,48.89,101068.0,48.0023,48.0317,47.8358,47.875,101068.0
2021-03-19 13:30:00,48.88,48.99,48.76,48.93,108211.0,47.8652,47.9729,47.7477,47.9142,108211.0
2021-03-19 13:40:00,48.94,49.0,48.89,48.97,75301.0,47.9239,47.9827,47.875,47.9533,75301.0
2021-03-19 13:50:00,48.97,49.01,48.86,48.92,102461.0,47.9533,47.9925,47.8456,47.9044,102461.0
2021-03-19 14:00:00,48.93,48.99,48.87,48.88,90398.0,47.9142,47.9729,47.8554,47.8652,90398.0
2021-03-19 14:10:00,48.89,49.06,48.86,48.91,99651.0,47.875,48.0415,47.8456,47.8946,99651.0
2021-03-19 14:20:00,48.91,49.0,48.83,49.0,85759.0,47.8946,47.9827,47.8162,47.9827,85759.0
2021-03-19 14:30:00,49.0,49.1,48.99,49.05,88713.0,47.9827,48.0806,47.9729,48.0317,88713.0
2021-03-19 14:40:00,49.06,49.1,48.99,49.04,87455.0,48.0415,48.0806,47.9729,48.0219,87455.0
2021-03-19 14:50:00,49.04,49.12,48.99,49.12,137899.0,48.0219,48.1002,47.9729,48.1002,137899.0
2021-03-19 15:00:00,49.11,49.12,48.98,49.0,84145.0,48.0904,48.1002,47.9631,47.9827,84145.0
2021-03-19 15:10:00,49.01,49.11,49.0,49.04,126860.0,47.9925,48.0904,47.9827,48.0219,126860.0
2021-03-19 15:20:00,49.04,49.19,49.01,49.11,247293.0,48.0219,48.1688,47.9925,48.0904,247293.0
2021-03-19 15:30:00,49.11,49.18,48.98,49.12,223537.0,48.0904,48.159,47.9631,48.1002,223537.0
2021-03-19 15:40:00,49.12,49.19,49.02,49.14,329527.0,48.1002,48.1688,48.0023,48.1198,329527.0
2021-03-19 15:50:00,49.13,49.21,48.98,49.0,733737.0,48.11,48.1883,47.9631,47.9827,733737.0
2021-03-22 09:30:00,48.54,48.62,48.03,48.3,602119.0,47.5323,47.6106,47.0328,47.2972,602119.0
2021-03-22 09:40:00,48.29,48.34,47.98,48.23,520016.0,47.2874,47.3364,46.9839,47.2287,520016.0
2021-03-22 09:50:00,48.22,48.32,47.86,47.96,431141.0,47.2189,47.3168,46.8664,46.9643,431141.0
2021-03-22 10:00:00,47.96,48.22,47.91,47.97,354351.0,46.9643,47.2189,46.9153,46.9741,354351.0
2021-03-22 10:10:00,47.98,48.08,47.77,47.9,507803.0,46.9839,47.0818,46.7782,46.9055,507803.0
2021-03-22 10:20:00,47.91,47.98,47.74,47.97,240487.0,46.9153,46.9839,46.7489,46.9741,240487.0
2021-03-22 10:30:00,47.98,48.08,47.88,48.01,177070.0,46.9839,47.0818,46.886,47.0133,177070.0
2021-03-22 10:40:00,48.01,48.13,47.93,48.01,191941.0,47.0133,47.1308,46.9349,47.0133,191941.0
2021-03-22 10:50:00,48.02,48.11,47.89,47.92,144348.0,47.023,47.1112,46.8957,46.9251,144348.0
2021-03-22 11:00:00,47.92,48.06,47.83,47.99,153422.0,46.9251,47.0622,46.837,46.9937,153422.0
2021-03-22 11:10:00,47.99,47.99,47.83,47.98,108763.0,46.9937,46.9937,46.837,46.9839,108763.0
2021-03-22 11:20:00,47.98,48.11,47.97,48.04,149732.0,46.9839,47.1112,46.9741,47.0426,149732.0
2021-03-22 11:30:00,48.04,48.05,47.87,47.97,176209.0,47.0426,47.0524,46.8762,46.9741,176209.0
2021-03-22 11:40:00,47.97,48.02,47.89,47.93,155834.0,46.9741,47.023,46.8957,46.9349,155834.0
2021-03-22 11:50:00,47.93,48.04,47.92,47.99,111822.0,46.9349,47.0426,46.9251,46.9937,111822.0
2021-03-22 12:00:00,48.0,48.14,47.98,48.01,139432.0,47.0035,47.1406,46.9839,47.0133,139432.0
2021-03-22 12:10:00,48.0,48.09,48.0,48.05,86846.0,47.0035,47.0916,47.0035,47.0524,86846.0
2021-03-22 12:20:00,48.05,48.06,47.91,47.96,120272.0,47.0524,47.0622,46.9153,46.9643,120272.0
2021-03-22 12:30:00,47.98,48.16,47.93,48.16,199181.0,46.9839,47.1601,46.9349,47.1601,199181.0
2021-03-22 12:40:00,48.16,48.28,48.13,48.25,208758.0,47.1601,47.2777,47.1308,47.2483,208758.0
2021-03-22 12:50:00,48.25,48.31,48.18,48.26,177458.0,47.2483,47.307,47.1797,47.2581,177458.0
2021-03-22 13:00:00,48.26,48.27,48.1,48.14,162515.0,47.2581,47.2679,47.1014,47.1406,162515.0
2021-03-22 13:10:00,48.14,48.21,48.11,48.17,59317.0,47.1406,47.2091,47.1112,47.1699,59317.0
2021-03-22 13:20:00,48.18,48.3,48.17,48.27,82379.0,47.1797,47.2972,47.1699,47.2679,82379.0
2021-03-22 13:30:00,48.29,48.34,48.28,48.31,153484.0,47.2874,47.3364,47.2777,47.307,153484.0
2021-03-22 13:40:00,48.32,48.46,48.29,48.32,89379.0,47.3168,47.4539,47.2874,47.3168,89379.0
2021-03-22 13:50:00,48.31,48.35,48.25,48.32,57634.0,47.307,47.3462,47.2483,47.3168,57634.0
2021-03-22 14:00:00,48.32,48.37,48.28,48.35,77284.0,47.3168,47.3658,47.2777,47.3462,77284.0
2021-03-22 14:10:00,48.33,48.34,48.17,48.23,102403.0,47.3266,47.3364,47.1699,47.2287,102403.0
2021-03-22 14:20:00,48.23,48.39,48.21,48.35,92005.0,47.2287,47.3854,47.2091,47.3462,92005.0
2021-03-22 14:30:00,48.36,48.42,48.34,48.36,89083.0,47.356,47.4147,47.3364,47.356,89083.0
2021-03-22 14:40:00,48.35,48.37,48.25,48.31,107285.0,47.3462,47.3658,47.2483,47.307,107285.0
2021-03-22 14:50:00,48.3,48.34,48.15,48.16,93311.0,47.2972,47.3364,47.1504,47.1601,93311.0
2021-03-22 15:00:00,48.16,48.29,48.16,48.29,109942.0,47.1601,47.2874,47.1601,47.2874,109942.0
2021-03-22 15:10:00,48.29,48.31,48.1,48.12,102772.0,47.2874,47.307,47.1014,47.121,102772.0
2021-03-22 15:20:00,48.11,48.22,48.04,48.07,141188.0,47.1112,47.2189,47.0426,47.072,141188.0
2021-03-22 15:30:00,48.06,48.11,48.01,48.04,160002.0,47.0622,47.1112,47.0133,47.0426,160002.0
2021-03-22 15:40:00,48.05,48.11,47.96,47.97,271022.0,47.0524,47.1112,46.9643,46.9741,271022.0
2021-03-22 15:50:00,47.97,48.06,47.89,47.95,671682.0,46.9741,47.0622,46.8957,46.9545,671682.0
2021-03-23 09:30:00,47.02,47.7,46.68,47.63,936715.0,46.0438,46.7097,45.7109,46.6411,936715.0
2021-03-23 09:40:00,47.63,47.83,47.38,47.48,451587.0,46.6411,46.837,46.3963,46.4943,451587.0
2021-03-23 09:50:00,47.46,47.48,47.21,47.44,272953.0,46.4747,46.4943,46.2299,46.4551,272953.0
2021-03-23 10:00:00,47.46,47.6,47.05,47.25,311809.0,46.4747,46.6118,46.0732,46.269,311809.0
2021-03-23 10:10:00,47.26,47.47,47.18,47.44,190285.0,46.2788,46.4845,46.2005,46.4551,190285.0
2021-03-23 10:20:00,47.44,47.49,46.97,47.0,203573.0,46.4551,46.5041,45.9948,46.0242,203573.0
2021-03-23 10:30:00,46.99,46.99,46.56,46.66,359052.0,46.0144,46.0144,45.5934,45.6913,359052.0
2021-03-23 10:40:00,46.66,46.79,46.56,46.7,242419.0,45.6913,45.8186,45.5934,45.7305,242419.0
2021-03-23 10:50:00,46.69,46.75,46.52,46.62,314431.0,45.7207,45.7794,45.5542,45.6521,314431.0
2021-03-23 11:00:00,46.63,46.66,46.36,46.42,361036.0,45.6619,45.6913,45.3975,45.4563,361036.0
2021-03-23 11:10:00,46.41,46.72,46.31,46.59,484206.0,45.4465,45.75,45.3486,45.6227,484206.0
2021-03-23 11:20:00,46.59,46.73,46.56,46.66,162934.0,45.6227,45.7598,45.5934,45.6913,162934.0
2021-03-23 11:30:00,46.67,46.68,46.44,46.47,126186.0,45.7011,45.7109,45.4759,45.5052,126186.0
2021-03-23 11:40:00,46.47,46.48,46.34,46.39,160699.0,45.5052,45.515,45.3779,45.4269,160699.0
2021-03-23 11:50:00,46.39,46.5,46.32,46.45,110405.0,45.4269,45.5346,45.3583,45.4856,110405.0
2021-03-23 12:00:00,46.45,46.46,46.25,46.27,268421.0,45.4856,45.4954,45.2898,45.3094,268421.0
2021-03-23 12:10:00,46.27,46.31,46.11,46.16,229149.0,45.3094,45.3486,45.1527,45.2017,229149.0
2021-03-23 12:20:00,46.17,46.36,46.15,46.34,200724.0,45.2115,45.3975,45.1919,45.3779,200724.0
2021-03-23 12:30:00,46.34,46.51,46.3,46.51,301709.0,45.3779,45.5444,45.3388,45.5444,301709.0
2021-03-23 12:40:00,46.51,46.54,46.43,46.47,188105.0,45.5444,45.5738,45.4661,45.5052,188105.0
2021-03-23 12:50:00,46.47,46.54,46.41,46.44,250785.0,45.5052,45.5738,45.4465,45.4759,250785.0
2021-03-23 13:00:00,46.43,46.45,46.3,46.3,164652.0,45.4661,45.4856,45.3388,45.3388,164652.0
2021-03-23 13:10:00,46.3,46.36,46.23,46.34,107711.0,45.3388,45.3975,45.2702,45.3779,107711.0
2021-03-23 13:20:00,46.33,46.36,46.23,46.31,146120.0,45.3681,45.3975,45.2702,45.3486,146120.0
2021-03-23 13:30:00,46.31,46.38,46.18,46.18,95813.0,45.3486,45.4171,45.2212,45.2212,95813.0
2021-03-23 13:40:00,46.18,46.18,46.05,46.07,132404.0,45.2212,45.2212,45.0939,45.1135,132404.0
2021-03-23 13:50:00,46.08,46.18,46.07,46.11,105013.0,45.1233,45.2212,45.1135,45.1527,105013.0
2021-03-23 14:00:00,46.11,46.12,46.01,46.09,90831.0,45.1527,45.1625,45.0548,45.1331,90831.0
2021-03-23 14:10:00,46.09,46.11,45.95,45.96,225392.0,45.1331,45.1527,44.996,45.0058,225392.0
2021-03-23 14:20:00,45.96,46.03,45.85,45.86,120546.0,45.0058,45.0744,44.8981,44.9079,120546.0
2021-03-23 14:30:00,45.86,45.87,45.65,45.69,158251.0,44.9079,44.9177,44.7023,44.7414,158251.0
2021-03-23 14:40:00,45.7,45.74,45.6,45.71,159854.0,44.7512,44.7904,44.6533,44.761,159854.0
2021-03-23 14:50:00,45.71,45.77,45.61,45.66,262335.0,44.761,44.8198,44.6631,44.712,262335.0
2021-03-23 15:00:00,45.67,45.83,45.55,45.71,230732.0,44.7218,44.8785,44.6043,44.761,230732.0
2021-03-23 15:10:00,45.71,45.72,45.53,45.59,253246.0,44.761,44.7708,44.5847,44.6435,253246.0
2021-03-23 15:20:00,45.59,45.69,45.52,45.62,205493.0,44.6435,44.7414,44.575,44.6729,205493.0
2021-03-23 15:30:00,45.61,45.62,45.45,45.46,311925.0,44.6631,44.6729,44.5064,44.5162,311925.0
2021-03-23 15:40:00,45.46,45.7,45.45,45.59,336631.0,44.5162,44.7512,44.5064,44.6435,336631.0
2021-03-23 15:50:00,45.59,45.68,45.5,45.63,747781.0,44.6435,44.7316,44.5554,44.6827,747781.0
2021-03-24 09:30:00,46.54,47.1,46.46,46.99,774031.0,45.5738,46.1221,45.4954,46.0144,774031.0
2021-03-24 09:40:00,47.0,47.28,46.89,47.08,537371.0,46.0242,46.2984,45.9165,46.1026,537371.0
2021-03-24 09:50:00,47.08,47.17,46.57,46.87,549211.0,46.1026,46.1907,45.6032,45.8969,549211.0
2021-03-24 10:00:00,46.85,47.21,46.84,46.85,344616.0,45.8773,46.2299,45.8675,45.8773,344616.0
2021-03-24 10:10:00,46.85,47.08,46.77,46.78,280981.0,45.8773,46.1026,45.799,45.8088,280981.0
2021-03-24 10:20:00,46.77,46.85,46.68,46.83,250944.0,45.799,45.8773,45.7109,45.8578,250944.0
2021-03-24 10:30:00,46.83,47.24,46.7,47.13,293817.0,45.8578,46.2592,45.7305,46.1515,293817.0
2021-03-24 10:40:00,47.13,47.33,47.11,47.28,235399.0,46.1515,46.3474,46.1319,46.2984,235399.0
2021-03-24 10:50:00,47.29,47.4,47.23,47.29,237922.0,46.3082,46.4159,46.2495,46.3082,237922.0
2021-03-24 11:00:00,47.29,47.34,47.07,47.23,198575.0,46.3082,46.3572,46.0928,46.2495,198575.0
2021-03-24 11:10:00,47.23,47.38,47.06,47.07,230502.0,46.2495,46.3963,46.083,46.0928,230502.0
2021-03-24 11:20:00,47.07,47.17,47.02,47.14,134999.0,46.0928,46.1907,46.0438,46.1613,134999.0
2021-03-24 11:30:00,47.15,47.21,47.02,47.03,101299.0,46.1711,46.2299,46.0438,46.0536,101299.0
2021-03-24 11:40:00,47.03,47.1,46.95,47.0,142426.0,46.0536,46.1221,45.9753,46.0242,142426.0
2021-03-24 11:50:00,47.0,47.03,46.84,47.01,149519.0,46.0242,46.0536,45.8675,46.034,149519.0
2021-03-24 12:00:00,47.01,47.07,46.89,47.07,116281.0,46.034,46.0928,45.9165,46.0928,116281.0
2021-03-24 12:10:00,47.06,47.15,46.94,47.11,101266.0,46.083,46.1711,45.9655,46.1319,101266.0
2021-03-24 12:20:00,47.12,47.21,47.09,47.17,114217.0,46.1417,46.2299,46.1124,46.1907,114217.0
2021-03-24 12:30:00,47.18,47.21,46.91,47.03,139601.0,46.2005,46.2299,45.9361,46.0536,139601.0
2021-03-24 12:40:00,47.04,47.2,47.04,47.06,103974.0,46.0634,46.2201,46.0634,46.083,103974.0
2021-03-24 12:50:00,47.07,47.18,46.97,47.18,99904.0,46.0928,46.2005,45.9948,46.2005,99904.0
2021-03-24 13:00:00,47.18,47.2,46.96,47.03,108639.0,46.2005,46.2201,45.9851,46.0536,108639.0
2021-03-24 13:10:00,47.03,47.03,46.78,46.79,152507.0,46.0536,46.0536,45.8088,45.8186,152507.0
2021-03-24 13:20:00,46.79,46.89,46.73,46.84,122385.0,45.8186,45.9165,45.7598,45.8675,122385.0
2021-03-24 13:30:00,46.84,46.98,46.79,46.92,138110.0,45.8675,46.0046,45.8186,45.9459,138110.0
2021-03-24 13:40:00,46.91,47.0,46.73,46.94,141331.0,45.9361,46.0242,45.7598,45.9655,141331.0
2021-03-24 13:50:00,46.95,46.98,46.81,46.91,78807.0,45.9753,46.0046,45.8382,45.9361,78807.0
2021-03-24 14:00:00,46.91,46.94,46.81,46.87,103760.0,45.9361,45.9655,45.8382,45.8969,103760.0
2021-03-24 14:10:00,46.87,46.92,46.4,46.66,404199.0,45.8969,45.9459,45.4367,45.6913,404199.0
2021-03-24 14:20:00,46.66,46.71,46.42,46.45,207338.0,45.6913,45.7402,45.4563,45.4856,207338.0
2021-03-24 14:30:00,46.42,46.43,46.13,46.16,227090.0,45.4563,45.4661,45.1723,45.2017,227090.0
2021-03-24 14:40:00,46.16,46.25,45.87,46.21,324733.0,45.2017,45.2898,44.9177,45.2506,324733.0
2021-03-24 14:50:00,46.21,46.22,46.02,46.08,212005.0,45.2506,45.2604,45.0646,45.1233,212005.0
2021-03-24 15:00:00,46.09,46.34,46.04,46.25,221231.0,45.1331,45.3779,45.0842,45.2898,221231.0
2021-03-24 15:10:00,46.26,46.37,46.19,46.31,139383.0,45.2996,45.4073,45.231,45.3486,139383.0
2021-03-24 15:20:00,46.3,46.31,45.95,46.04,137646.0,45.3388,45.3486,44.996,45.0842,137646.0
2021-03-24 15:30:00,46.04,46.07,45.86,45.87,200285.0,45.0842,45.1135,44.9079,44.9177,200285.0
2021-03-24 15:40:00,45.87,45.92,45.68,45.69,440264.0,44.9177,44.9666,44.7316,44.7414,440264.0
2021-03-24 15:50:00,45.69,45.78,45.58,45.61,549933.0,44.7414,44.8296,44.6337,44.6631,549933.0
2021-03-25 09:30:00,44.79,45.31,44.52,44.88,686097.0,43.8601,44.3693,43.5957,43.9482,686097.0
2021-03-25 09:40:00,44.88,45.37,44.83,45.12,563503.0,43.9482,44.4281,43.8993,44.1833,563503.0
2021-03-25 09:50:00,45.1,45.26,44.94,45.05,526259.0,44.1637,44.3204,44.007,44.1147,526259.0
2021-03-25 10:00:00,45.06,45.54,45.0,45.48,305883.0,44.1245,44.5945,44.0657,44.5358,305883.0
2021-03-25 10:10:00,45.47,45.64,45.38,45.64,379354.0,44.526,44.6925,44.4379,44.6925,379354.0
2021-03-25 10:20:00,45.64,46.03,45.62,45.8,365995.0,44.6925,45.0744,44.6729,44.8491,365995.0
2021-03-25 10:30:00,45.79,45.87,45.38,45.51,223551.0,44.8393,44.9177,44.4379,44.5652,223551.0
2021-03-25 10:40:00,45.52,45.52,45.16,45.21,209841.0,44.575,44.575,44.2224,44.2714,209841.0
2021-03-25 10:50:00,45.21,45.26,44.98,45.26,262321.0,44.2714,44.3204,44.0462,44.3204,262321.0
2021-03-25 11:00:00,45.26,45.28,45.08,45.18,149410.0,44.3204,44.3399,44.1441,44.242,149410.0
2021-03-25 11:10:00,45.2,45.59,45.11,45.58,170069.0,44.2616,44.6435,44.1735,44.6337,170069.0
2021-03-25 11:20:00,45.55,45.6,45.44,45.52,168429.0,44.6043,44.6533,44.4966,44.575,168429.0
2021-03-25 11:30:00,45.53,45.79,45.5,45.65,294153.0,44.5847,44.8393,44.5554,44.7023,294153.0
2021-03-25 11:40:00,45.65,45.89,45.61,45.83,262539.0,44.7023,44.9373,44.6631,44.8785,262539.0
2021-03-25 11:50:00,45.82,46.22,45.78,46.19,155919.0,44.8687,45.2604,44.8296,45.231,155919.0
2021-03-25 12:00:00,46.2,46.45,46.15,46.2,331235.0,45.2408,45.4856,45.1919,45.2408,331235.0
2021-03-25 12:10:00,46.2,46.43,46.11,46.41,241784.0,45.2408,45.4661,45.1527,45.4465,241784.0
2021-03-25 12:20:00,46.41,46.66,46.33,46.59,195460.0,45.4465,45.6913,45.3681,45.6227,195460.0
2021-03-25 12:30:00,46.6,46.83,46.49,46.76,293459.0,45.6325,45.8578,45.5248,45.7892,293459.0
2021-03-25 12:40:00,46.76,47.22,46.71,47.17,367405.0,45.7892,46.2397,45.7402,46.1907,367405.0
2021-03-25 12:50:00,47.16,47.19,46.93,46.98,225508.0,46.1809,46.2103,45.9557,46.0046,225508.0
2021-03-25 13:00:00,46.98,47.06,46.73,46.95,287945.0,46.0046,46.083,45.7598,45.9753,287945.0
2021-03-25 13:10:00,46.94,47.03,46.88,46.91,146890.0,45.9655,46.0536,45.9067,45.9361,146890.0
2021-03-25 13:20:00,46.92,46.96,46.66,46.7,194428.0,45.9459,45.9851,45.6913,45.7305,194428.0
2021-03-25 13:30:00,46.71,46.73,46.5,46.66,153322.0,45.7402,45.7598,45.5346,45.6913,153322.0
2021-03-25 13:40:00,46.67,46.93,46.66,46.77,311281.0,45.7011,45.9557,45.6913,45.799,311281.0
2021-03-25 13:50:00,46.77,46.83,46.58,46.58,120723.0,45.799,45.8578,45.6129,45.6129,120723.0
2021-03-25 14:00:00,46.57,46.67,46.51,46.63,90696.0,45.6032,45.7011,45.5444,45.6619,90696.0
2021-03-25 14:10:00,46.62,47.0,46.59,46.96,162235.0,45.6521,46.0242,45.6227,45.9851,162235.0
2021-03-25 14:20:00,46.95,46.96,46.53,46.53,121344.0,45.9753,45.9851,45.564,45.564,121344.0
2021-03-25 14:30:00,46.53,46.86,46.47,46.82,158447.0,45.564,45.8871,45.5052,45.848,158447.0
2021-03-25 14:40:00,46.81,46.95,46.8,46.83,113113.0,45.8382,45.9753,45.8284,45.8578,113113.0
2021-03-25 14:50:00,46.83,47.0,46.8,46.9,155225.0,45.8578,46.0242,45.8284,45.9263,155225.0
2021-03-25 15:00:00,46.89,47.01,46.81,46.86,319763.0,45.9165,46.034,45.8382,45.8871,319763.0
2021-03-25 15:10:00,46.86,47.02,46.85,46.99,216401.0,45.8871,46.0438,45.8773,46.0144,216401.0
2021-03-25 15:20:00,46.99,47.03,46.96,47.0,208825.0,46.0144,46.0536,45.9851,46.0242,208825.0
2021-03-25 15:30:00,47.0,47.03,46.94,47.0,373027.0,46.0242,46.0536,45.9655,46.0242,373027.0
2021-03-25 15:40:00,47.0,47.04,46.95,46.98,438766.0,46.0242,46.0634,45.9753,46.0046,438766.0
2021-03-25 15:50:00,46.98,47.04,46.92,47.01,955251.0,46.0046,46.0634,45.9459,46.034,955251.0
2021-03-26 09:30:00,47.5,47.73,46.71,46.93,701647.0,46.5138,46.7391,45.7402,45.9557,701647.0
2021-03-26 09:40:00,46.89,47.35,46.83,47.33,574675.0,45.9165,46.367,45.8578,46.3474,574675.0
2021-03-26 09:50:00,47.32,47.45,47.08,47.2,344593.0,46.3376,46.4649,46.1026,46.2201,344593.0
2021-03-26 10:00:00,47.22,47.65,47.21,47.57,322339.0,46.2397,46.6607,46.2299,46.5824,322339.0
2021-03-26 10:10:00,47.58,47.8,47.53,47.75,371219.0,46.5922,46.8076,46.5432,46.7587,371219.0
2021-03-26 10:20:00,47.75,47.94,47.7,47.88,265798.0,46.7587,46.9447,46.7097,46.886,265798.0
2021-03-26 10:30:00,47.88,47.94,47.71,47.75,252826.0,46.886,46.9447,46.7195,46.7587,252826.0
2021-03-26 10:40:00,47.76,47.78,47.28,47.29,298024.0,46.7684,46.788,46.2984,46.3082,298024.0
2021-03-26 10:50:00,47.3,47.42,47.1,47.3,361136.0,46.318,46.4355,46.1221,46.318,361136.0
2021-03-26 11:00:00,47.31,47.46,47.06,47.3,293381.0,46.3278,46.4747,46.083,46.318,293381.0
2021-03-26 11:10:00,47.29,47.3,46.97,47.08,448243.0,46.3082,46.318,45.9948,46.1026,448243.0
2021-03-26 11:20:00,47.08,47.24,47.06,47.23,106154.0,46.1026,46.2592,46.083,46.2495,106154.0
2021-03-26 11:30:00,47.24,47.48,47.16,47.36,185753.0,46.2592,46.4943,46.1809,46.3768,185753.0
2021-03-26 11:40:00,47.36,47.4,47.18,47.18,127435.0,46.3768,46.4159,46.2005,46.2005,127435.0
2021-03-26 11:50:00,47.18,47.24,47.07,47.12,196026.0,46.2005,46.2592,46.0928,46.1417,196026.0
2021-03-26 12:00:00,47.11,47.23,47.07,47.18,168117.0,46.1319,46.2495,46.0928,46.2005,168117.0
2021-03-26 12:10:00,47.16,47.33,47.12,47.31,129002.0,46.1809,46.3474,46.1417,46.3278,129002.0
2021-03-26 12:20:00,47.31,47.37,47.19,47.23,75497.0,46.3278,46.3865,46.2103,46.2495,75497.0
2021-03-26 12:30:00,47.24,47.25,47.09,47.21,212784.0,46.2592,46.269,46.1124,46.2299,212784.0
2021-03-26 12:40:00,47.22,47.36,47.2,47.28,121372.0,46.2397,46.3768,46.2201,46.2984,121372.0
2021-03-26 12:50:00,47.29,47.37,47.09,47.12,126832.0,46.3082,46.3865,46.1124,46.1417,126832.0
2021-03-26 13:00:00,47.11,47.35,47.08,47.31,144272.0,46.1319,46.367,46.1026,46.3278,144272.0
2021-03-26 13:10:00,47.32,47.35,47.13,47.18,93505.0,46.3376,46.367,46.1515,46.2005,93505.0
2021-03-26 13:20:00,47.18,47.21,47.09,47.1,98311.0,46.2005,46.2299,46.1124,46.1221,98311.0
2021-03-26 13:30:00,47.12,47.18,46.91,46.92,137512.0,46.1417,46.2005,45.9361,45.9459,137512.0
2021-03-26 13:40:00,46.91,46.95,46.78,46.8,170072.0,45.9361,45.9753,45.8088,45.8284,170072.0
2021-03-26 13:50:00,46.8,46.95,46.75,46.9,141160.0,45.8284,45.9753,45.7794,45.9263,141160.0
2021-03-26 14:00:00,46.9,46.99,46.62,46.68,264652.0,45.9263,46.0144,45.6521,45.7109,264652.0
2021-03-26 14:10:00,46.69,46.75,46.56,46.69,190355.0,45.7207,45.7794,45.5934,45.7207,190355.0
2021-03-26 14:20:00,46.68,46.98,46.66,46.88,195285.0,45.7109,46.0046,45.6913,45.9067,195285.0
2021-03-26 14:30:00,46.89,46.97,46.78,46.89,149983.0,45.9165,45.9948,45.8088,45.9165,149983.0
2021-03-26 14:40:00,46.89,46.96,46.57,46.59,149639.0,45.9165,45.9851,45.6032,45.6227,149639.0
2021-03-26 14:50:00,46.58,47.07,46.56,47.06,216742.0,45.6129,46.0928,45.5934,46.083,216742.0
2021-03-26 15:00:00,47.06,47.11,46.94,46.99,159665.0,46.083,46.1319,45.9655,46.0144,159665.0
2021-03-26 15:10:00,46.99,47.36,46.98,47.36,207439.0,46.0144,46.3768,46.0046,46.3768,207439.0
2021-03-26 15:20:00,47.35,47.38,47.21,47.32,142224.0,46.367,46.3963,46.2299,46.3376,142224.0
2021-03-26 15:30:00,47.32,47.42,47.21,47.32,270291.0,46.3376,46.4355,46.2299,46.3376,270291.0
2021-03-26 15:40:00,47.32,47.47,47.27,47.46,232165.0,46.3376,46.4845,46.2886,46.4747,232165.0
2021-03-26 15:50:00,47.46,47.68,47.37,47.66,789356.0,46.4747,46.6901,46.3865,46.6705,789356.0
2021-03-29 09:30:00,47.66,47.94,47.43,47.92,515946.0,46.6705,46.9447,46.4453,46.9251,515946.0
2021-03-29 09:40:00,47.9,47.99,47.51,47.59,351355.0,46.9055,46.9937,46.5236,46.602,351355.0
2021-03-29 09:50:00,47.59,48.1,47.56,47.91,428236.0,46.602,47.1014,46.5726,46.9153,428236.0
2021-03-29 10:00:00,47.9,47.9,47.43,47.46,406322.0,46.9055,46.9055,46.4453,46.4747,406322.0
2021-03-29 10:10:00,47.47,47.66,47.32,47.37,252596.0,46.4845,46.6705,46.3376,46.3865,252596.0
2021-03-29 10:20:00,47.36,47.42,47.15,47.32,291476.0,46.3768,46.4355,46.1711,46.3376,291476.0
2021-03-29 10:30:00,47.31,47.37,47.13,47.2,200181.0,46.3278,46.3865,46.1515,46.2201,200181.0
2021-03-29 10:40:00,47.2,47.3,47.12,47.22,202474.0,46.2201,46.318,46.1417,46.2397,202474.0
2021-03-29 10:50:00,47.21,47.3,47.06,47.08,207712.0,46.2299,46.318,46.083,46.1026,207712.0
2021-03-29 11:00:00,47.08,47.22,47.0,47.05,194481.0,46.1026,46.2397,46.0242,46.0732,194481.0
2021-03-29 11:10:00,47.05,47.11,46.71,46.77,255437.0,46.0732,46.1319,45.7402,45.799,255437.0
2021-03-29 11:20:00,46.78,46.94,46.72,46.87,145992.0,45.8088,45.9655,45.75,45.8969,145992.0
2021-03-29 11:30:00,46.87,47.01,46.79,46.93,132007.0,45.8969,46.034,45.8186,45.9557,132007.0
2021-03-29 11:40:00,46.92,47.07,46.89,46.95,127077.0,45.9459,46.0928,45.9165,45.9753,127077.0
2021-03-29 11:50:00,46.96,47.2,46.89,47.11,181577.0,45.9851,46.2201,45.9165,46.1319,181577.0
2021-03-29 12:00:00,47.1,47.17,46.96,46.99,93341.0,46.1221,46.1907,45.9851,46.0144,93341.0
2021-03-29 12:10:00,47.01,47.08,46.95,47.03,97104.0,46.034,46.1026,45.9753,46.0536,97104.0
2021-03-29 12:20:00,47.03,47.28,46.98,47.28,139797.0,46.0536,46.2984,46.0046,46.2984,139797.0
2021-03-29 12:30:00,47.27,47.42,47.19,47.37,111670.0,46.2886,46.4355,46.2103,46.3865,111670.0
2021-03-29 12:40:00,47.36,47.43,47.28,47.37,120971.0,46.3768,46.4453,46.2984,46.3865,120971.0
2021-03-29 12:50:00,47.38,47.48,47.3,47.48,128951.0,46.3963,46.4943,46.318,46.4943,128951.0
2021-03-29 13:00:00,47.48,47.64,47.4,47.57,147835.0,46.4943,46.6509,46.4159,46.5824,147835.0
2021-03-29 13:10:00,47.57,47.59,47.42,47.46,124666.0,46.5824,46.602,46.4355,46.4747,124666.0
2021-03-29 13:20:00,47.47,47.53,47.35,47.36,81573.0,46.4845,46.5432,46.367,46.3768,81573.0
2021-03-29 13:30:00,47.36,47.55,47.35,47.38,92610.0,46.3768,46.5628,46.367,46.3963,92610.0
2021-03-29 13:40:00,47.4,47.4,47.23,47.23,111805.0,46.4159,46.4159,46.2495,46.2495,111805.0
2021-03-29 13:50:00,47.24,47.32,47.13,47.18,86312.0,46.2592,46.3376,46.1515,46.2005,86312.0
2021-03-29 14:00:00,47.19,47.27,47.11,47.26,110649.0,46.2103,46.2886,46.1319,46.2788,110649.0
2021-03-29 14:10:00,47.26,47.36,47.15,47.17,83509.0,46.2788,46.3768,46.1711,46.1907,83509.0
2021-03-29 14:20:00,47.18,47.22,47.12,47.15,77155.0,46.2005,46.2397,46.1417,46.1711,77155.0
2021-03-29 14:30:00,47.14,47.19,46.99,47.02,84715.0,46.1613,46.2103,46.0144,46.0438,84715.0
2021-03-29 14:40:00,47.03,47.21,47.0,47.14,98305.0,46.0536,46.2299,46.0242,46.1613,98305.0
2021-03-29 14:50:00,47.13,47.25,47.07,47.22,139896.0,46.1515,46.269,46.0928,46.2397,139896.0
2021-03-29 15:00:00,47.22,47.48,47.22,47.44,177565.0,46.2397,46.4943,46.2397,46.4551,177565.0
2021-03-29 15:10:00,47.44,47.64,47.41,47.56,171589.0,46.4551,46.6509,46.4257,46.5726,171589.0
2021-03-29 15:20:00,47.56,47.78,47.53,47.72,266978.0,46.5726,46.788,46.5432,46.7293,266978.0
2021-03-29 15:30:00,47.72,47.73,47.56,47.59,175935.0,46.7293,46.7391,46.5726,46.602,175935.0
2021-03-29 15:40:00,47.59,47.62,47.46,47.48,186962.0,46.602,46.6314,46.4747,46.4943,186962.0
2021-03-29 15:50:00,47.48,47.58,47.28,47.32,462914.0,46.4943,46.5922,46.2984,46.3376,462914.0
2021-03-30 09:30:00,47.7,48.09,47.42,47.78,540412.0,46.7097,47.0916,46.4355,46.788,540412.0
2021-03-30 09:40:00,47.75,48.16,47.73,47.91,420268.0,46.7587,47.1601,46.7391,46.9153,420268.0
2021-03-30 09:50:00,47.93,48.26,47.69,48.24,394005.0,46.9349,47.2581,46.6999,47.2385,394005.0
2021-03-30 10:00:00,48.25,48.45,48.15,48.4,375315.0,47.2483,47.4441,47.1504,47.3952,375315.0
2021-03-30 10:10:00,48.39,48.44,48.15,48.21,296311.0,47.3854,47.4343,47.1504,47.2091,296311.0
2021-03-30 10:20:00,48.21,48.21,47.98,48.21,734568.0,47.2091,47.2091,46.9839,47.2091,734568.0
2021-03-30 10:30:00,48.21,48.46,48.2,48.44,234429.0,47.2091,47.4539,47.1993,47.4343,234429.0
2021-03-30 10:40:00,48.43,48.52,48.32,48.48,189605.0,47.4245,47.5127,47.3168,47.4735,189605.0
2021-03-30 10:50:00,48.48,48.58,48.36,48.55,163246.0,47.4735,47.5714,47.356,47.542,163246.0
2021-03-30 11:00:00,48.57,48.69,48.53,48.65,226361.0,47.5616,47.6791,47.5225,47.64,226361.0
2021-03-30 11:10:00,48.64,48.71,48.48,48.56,197034.0,47.6302,47.6987,47.4735,47.5518,197034.0
2021-03-30 11:20:00,48.55,48.57,48.42,48.56,117276.0,47.542,47.5616,47.4147,47.5518,117276.0
2021-03-30 11:30:00,48.55,48.71,48.46,48.7,189377.0,47.542,47.6987,47.4539,47.6889,189377.0
2021-03-30 11:40:00,48.7,48.75,48.6,48.61,203980.0,47.6889,47.7379,47.591,47.6008,203980.0
2021-03-30 11:50:00,48.61,48.61,48.5,48.55,129312.0,47.6008,47.6008,47.4931,47.542,129312.0
2021-03-30 12:00:00,48.55,48.64,48.48,48.64,119411.0,47.542,47.6302,47.4735,47.6302,119411.0
2021-03-30 12:10:00,48.64,48.65,48.52,48.54,70770.0,47.6302,47.64,47.5127,47.5323,70770.0
2021-03-30 12:20:00,48.53,48.63,48.48,48.58,114328.0,47.5225,47.6204,47.4735,47.5714,114328.0
2021-03-30 12:30:00,48.57,48.63,48.5,48.61,80149.0,47.5616,47.6204,47.4931,47.6008,80149.0
2021-03-30 12:40:00,48.61,48.65,48.52,48.58,120525.0,47.6008,47.64,47.5127,47.5714,120525.0
2021-03-30 12:50:00,48.57,48.72,48.54,48.7,123153.0,47.5616,47.7085,47.5323,47.6889,123153.0
2021-03-30 13:00:00,48.69,48.7,48.47,48.52,114060.0,47.6791,47.6889,47.4637,47.5127,114060.0
2021-03-30 13:10:00,48.51,48.56,48.45,48.55,67220.0,47.5029,47.5518,47.4441,47.542,67220.0
2021-03-30 13:20:00,48.55,48.61,48.52,48.55,74762.0,47.542,47.6008,47.5127,47.542,74762.0
2021-03-30 13:30:00,48.54,48.62,48.44,48.61,97050.0,47.5323,47.6106,47.4343,47.6008,97050.0
2021-03-30 13:40:00,48.61,48.66,48.51,48.55,111433.0,47.6008,47.6498,47.5029,47.542,111433.0
2021-03-30 13:50:00,48.56,48.79,48.53,48.67,406102.0,47.5518,47.7771,47.5225,47.6596,406102.0
2021-03-30 14:00:00,48.68,48.77,48.54,48.76,187528.0,47.6693,47.7575,47.5323,47.7477,187528.0
2021-03-30 14:10:00,48.76,48.83,48.72,48.76,109005.0,47.7477,47.8162,47.7085,47.7477,109005.0
2021-03-30 14:20:00,48.77,48.88,48.71,48.85,178726.0,47.7575,47.8652,47.6987,47.8358,178726.0
2021-03-30 14:30:00,48.85,48.9,48.77,48.78,119731.0,47.8358,47.8848,47.7575,47.7673,119731.0
2021-03-30 14:40:00,48.77,48.86,48.77,48.84,106813.0,47.7575,47.8456,47.7575,47.826,106813.0
2021-03-30 14:50:00,48.85,48.98,48.85,48.97,186443.0,47.8358,47.9631,47.8358,47.9533,186443.0
2021-03-30 15:00:00,48.97,49.02,48.91,49.02,445887.0,47.9533,48.0023,47.8946,48.0023,445887.0
2021-03-30 15:10:00,49.01,49.03,48.84,48.89,146040.0,47.9925,48.0121,47.826,47.875,146040.0
2021-03-30 15:20:00,48.89,48.97,48.84,48.89,140374.0,47.875,47.9533,47.826,47.875,140374.0
2021-03-30 15:30:00,48.88,49.04,48.87,48.99,189154.0,47.8652,48.0219,47.8554,47.9729,189154.0
2021-03-30 15:40:00,48.99,49.0,48.88,48.89,196190.0,47.9729,47.9827,47.8652,47.875,196190.0
2021-03-30 15:50:00,48.89,48.91,48.77,48.91,551019.0,47.875,47.8946,47.7575,47.8946,551019.0
2021-03-31 09:30:00,48.8,48.94,48.39,48.68,459324.0,47.7869,47.9239,47.3854,47.6693,459324.0
2021-03-31 09:40:00,48.68,49.02,48.53,48.55,761889.0,47.6693,48.0023,47.5225,47.542,761889.0
2021-03-31 09:50:00,48.55,48.78,48.41,48.73,535863.0,47.542,47.7673,47.405,47.7183,535863.0
2021-03-31 10:00:00,48.74,48.81,48.43,48.43,276015.0,47.7281,47.7966,47.4245,47.4245,276015.0
2021-03-31 10:10:00,48.43,48.44,48.17,48.18,295782.0,47.4245,47.4343,47.1699,47.1797,295782.0
2021-03-31 10:20:00,48.17,48.47,48.12,48.39,214073.0,47.1699,47.4637,47.121,47.3854,214073.0
2021-03-31 10:30:00,48.4,48.47,48.29,48.45,169871.0,47.3952,47.4637,47.2874,47.4441,169871.0
2021-03-31 10:40:00,48.46,48.48,48.13,48.14,201173.0,47.4539,47.4735,47.1308,47.1406,201173.0
2021-03-31 10:50:00,48.13,48.31,48.11,48.29,163946.0,47.1308,47.307,47.1112,47.2874,163946.0
2021-03-31 11:00:00,48.29,48.38,48.26,48.35,122570.0,47.2874,47.3756,47.2581,47.3462,122570.0
2021-03-31 11:10:00,48.33,48.44,48.29,48.37,114194.0,47.3266,47.4343,47.2874,47.3658,114194.0
2021-03-31 11:20:00,48.38,48.41,48.27,48.3,81830.0,47.3756,47.405,47.2679,47.2972,81830.0
2021-03-31 11:30:00,48.29,48.31,48.23,48.29,86743.0,47.2874,47.307,47.2287,47.2874,86743.0
2021-03-31 11:40:00,48.28,48.39,48.21,48.37,116219.0,47.2777,47.3854,47.2091,47.3658,116219.0
2021-03-31 11:50:00,48.38,48.39,48.3,48.3,64900.0,47.3756,47.3854,47.2972,47.2972,64900.0
2021-03-31 12:00:00,48.3,48.3,48.16,48.29,135000.0,47.2972,47.2972,47.1601,47.2874,135000.0
2021-03-31 12:10:00,48.28,48.34,48.2,48.29,104770.0,47.2777,47.3364,47.1993,47.2874,104770.0
2021-03-31 12:20:00,48.29,48.31,48.24,48.29,78568.0,47.2874,47.307,47.2385,47.2874,78568.0
2021-03-31 12:30:00,48.28,48.42,48.26,48.39,103051.0,47.2777,47.4147,47.2581,47.3854,103051.0
2021-03-31 12:40:00,48.39,48.44,48.36,48.44,124040.0,47.3854,47.4343,47.356,47.4343,124040.0
2021-03-31 12:50:00,48.43,48.49,48.39,48.45,121348.0,47.4245,47.4833,47.3854,47.4441,121348.0
2021-03-31 13:00:00,48.45,48.52,48.45,48.49,76828.0,47.4441,47.5127,47.4441,47.4833,76828.0
2021-03-31 13:10:00,48.48,48.55,48.48,48.53,56768.0,47.4735,47.542,47.4735,47.5225,56768.0
2021-03-31 13:20:00,48.52,48.56,48.47,48.54,60872.0,47.5127,47.5518,47.4637,47.5323,60872.0
2021-03-31 13:30:00,48.54,48.68,48.54,48.65,150245.0,47.5323,47.6693,47.5323,47.64,150245.0
2021-03-31 13:40:00,48.65,48.67,48.56,48.63,92558.0,47.64,47.6596,47.5518,47.6204,92558.0
2021-03-31 13:50:00,48.62,48.66,48.58,48.64,67108.0,47.6106,47.6498,47.5714,47.6302,67108.0
2021-03-31 14:00:00,48.64,48.71,48.54,48.56,93287.0,47.6302,47.6987,47.5323,47.5518,93287.0
2021-03-31 14:10:00,48.55,48.57,48.4,48.4,118987.0,47.542,47.5616,47.3952,47.3952,118987.0
2021-03-31 14:20:00,48.39,48.53,48.35,48.53,102695.0,47.3854,47.5225,47.3462,47.5225,102695.0
2021-03-31 14:30:00,48.54,48.65,48.53,48.59,106315.0,47.5323,47.64,47.5225,47.5812,106315.0
2021-03-31 14:40:00,48.59,48.73,48.54,48.62,105174.0,47.5812,47.7183,47.5323,47.6106,105174.0
2021-03-31 14:50:00,48.63,48.66,48.5,48.5,65605.0,47.6204,47.6498,47.4931,47.4931,65605.0
2021-03-31 15:00:00,48.5,48.55,48.43,48.49,108735.0,47.4931,47.542,47.4245,47.4833,108735.0
2021-03-31 15:10:00,48.5,48.6,48.49,48.59,126846.0,47.4931,47.591,47.4833,47.5812,126846.0
2021-03-31 15:20:00,48.6,48.68,48.55,48.63,79414.0,47.591,47.6693,47.542,47.6204,79414.0
2021-03-31 15:30:00,48.63,48.68,48.51,48.52,95540.0,47.6204,47.6693,47.5029,47.5127,95540.0
2021-03-31 15:40:00,48.51,48.59,48.48,48.53,106050.0,47.5029,47.5812,47.4735,47.5225,106050.0
2021-03-31 15:50:00,48.52,48.53,48.28,48.28,639318.0,47.5127,47.5225,47.2777,47.2777,639318.0
2021-04-01 09:30:00,48.59,48.79,48.3,48.64,597705.0,47.5812,47.7771,47.2972,47.6302,597705.0
2021-04-01 09:40:00,48.64,48.77,48.37,48.41,291526.0,47.6302,47.7575,47.3658,47.405,291526.0
2021-04-01 09:50:00,48.41,48.68,48.28,48.67,311476.0,47.405,47.6693,47.2777,47.6596,311476.0
2021-04-01 10:00:00,48.66,49.11,48.61,49.09,623590.0,47.6498,48.0904,47.6008,48.0708,623590.0
2021-04-01 10:10:00,49.1,49.21,48.85,48.91,435548.0,48.0806,48.1883,47.8358,47.8946,435548.0
2021-04-01 10:20:00,48.91,48.99,48.81,48.96,293593.0,47.8946,47.9729,47.7966,47.9435,293593.0
2021-04-01 10:30:00,48.96,48.96,48.72,48.76,438511.0,47.9435,47.9435,47.7085,47.7477,438511.0
2021-04-01 10:40:00,48.76,49.01,48.75,48.96,254530.0,47.7477,47.9925,47.7379,47.9435,254530.0
2021-04-01 10:50:00,48.95,48.98,48.75,48.84,212516.0,47.9337,47.9631,47.7379,47.826,212516.0
2021-04-01 11:00:00,48.84,48.92,48.65,48.68,166045.0,47.826,47.9044,47.64,47.6693,166045.0
2021-04-01 11:10:00,48.68,48.78,48.62,48.7,157108.0,47.6693,47.7673,47.6106,47.6889,157108.0
2021-04-01 11:20:00,48.69,48.75,48.62,48.69,162319.0,47.6791,47.7379,47.6106,47.6791,162319.0
2021-04-01 11:30:00,48.69,48.8,48.64,48.75,74526.0,47.6791,47.7869,47.6302,47.7379,74526.0
2021-04-01 11:40:00,48.75,48.75,48.56,48.57,79949.0,47.7379,47.7379,47.5518,47.5616,79949.0
2021-04-01 11:50:00,48.58,48.68,48.55,48.61,158488.0,47.5714,47.6693,47.542,47.6008,158488.0
2021-04-01 12:00:00,48.61,48.73,48.59,48.65,147718.0,47.6008,47.7183,47.5812,47.64,147718.0
2021-04-01 12:10:00,48.65,48.72,48.61,48.71,187828.0,47.64,47.7085,47.6008,47.6987,187828.0
2021-04-01 12:20:00,48.71,48.76,48.56,48.58,119177.0,47.6987,47.7477,47.5518,47.5714,119177.0
2021-04-01 12:30:00,48.58,48.61,48.53,48.57,83115.0,47.5714,47.6008,47.5225,47.5616,83115.0
2021-04-01 12:40:00,48.57,48.59,48.48,48.57,101129.0,47.5616,47.5812,47.4735,47.5616,101129.0
2021-04-01 12:50:00,48.57,48.62,48.54,48.55,93654.0,47.5616,47.6106,47.5323,47.542,93654.0
2021-04-01 13:00:00,48.55,48.62,48.52,48.53,110285.0,47.542,47.6106,47.5127,47.5225,110285.0
2021-04-01 13:10:00,48.53,48.61,48.48,48.52,86336.0,47.5225,47.6008,47.4735,47.5127,86336.0
2021-04-01 13:20:00,48.52,48.56,48.47,48.5,101774.0,47.5127,47.5518,47.4637,47.4931,101774.0
2021-04-01 13:30:00,48.5,48.62,48.48,48.59,138041.0,47.4931,47.6106,47.4735,47.5812,138041.0
2021-04-01 13:40:00,48.6,48.64,48.55,48.61,195280.0,47.591,47.6302,47.542,47.6008,195280.0
2021-04-01 13:50:00,48.61,48.7,48.6,48.67,189558.0,47.6008,47.6889,47.591,47.6596,189558.0
2021-04-01 14:00:00,48.66,48.77,48.65,48.76,74320.0,47.6498,47.7575,47.64,47.7477,74320.0
2021-04-01 14:10:00,48.76,48.79,48.72,48.75,239145.0,47.7477,47.7771,47.7085,47.7379,239145.0
2021-04-01 14:20:00,48.75,48.8,48.71,48.76,143890.0,47.7379,47.7869,47.6987,47.7477,143890.0
2021-04-01 14:30:00,48.76,48.8,48.73,48.8,94067.0,47.7477,47.7869,47.7183,47.7869,94067.0
2021-04-01 14:40:00,48.8,48.84,48.73,48.73,125607.0,47.7869,47.826,47.7183,47.7183,125607.0
2021-04-01 14:50:00,48.74,48.75,48.66,48.73,94381.0,47.7281,47.7379,47.6498,47.7183,94381.0
2021-04-01 15:00:00,48.72,48.74,48.66,48.72,193135.0,47.7085,47.7281,47.6498,47.7085,193135.0
2021-04-01 15:10:00,48.72,48.79,48.71,48.73,137997.0,47.7085,47.7771,47.6987,47.7183,137997.0
2021-04-01 15:20:00,48.74,48.77,48.68,48.72,107284.0,47.7281,47.7575,47.6693,47.7085,107284.0
2021-04-01 15:30:00,48.72,48.72,48.64,48.69,110622.0,47.7085,47.7085,47.6302,47.6791,110622.0
2021-04-01 15:40:00,48.7,48.76,48.65,48.73,188173.0,47.6889,47.7477,47.64,47.7183,188173.0
2021-04-01 15:50:00,48.74,48.84,48.68,48.83,480961.0,47.7281,47.826,47.6693,47.8162,480961.0
2021-04-05 09:30:00,49.58,50.32,49.47,50.13,1240955.0,48.5507,49.2753,48.4429,49.0892,1240955.0
2021-04-05 09:40:00,50.12,50.39,49.91,50.37,895191.0,49.0795,49.3438,48.8738,49.3243,895191.0
2021-04-05 09:50:00,50.37,50.52,50.2,50.38,786671.0,49.3243,49.4711,49.1578,49.3341,786671.0
2021-04-05 10:00:00,50.38,50.54,50.28,50.33,591475.0,49.3341,49.4907,49.2361,49.2851,591475.0
2021-04-05 10:10:00,50.32,50.51,50.23,50.5,509964.0,49.2753,49.4614,49.1872,49.4516,509964.0
2021-04-05 10:20:00,50.5,50.95,50.41,50.92,574343.0,49.4516,49.8922,49.3634,49.8628,574343.0
2021-04-05 10:30:00,50.92,50.98,50.79,50.8,458437.0,49.8628,49.9216,49.7355,49.7453,458437.0
2021-04-05 10:40:00,50.8,50.83,50.58,50.72,366088.0,49.7453,49.7747,49.5299,49.667,366088.0
2021-04-05 10:50:00,50.72,50.73,50.52,50.59,220030.0,49.667,49.6768,49.4711,49.5397,220030.0
2021-04-05 11:00:00,50.6,50.71,50.52,50.57,197420.0,49.5495,49.6572,49.4711,49.5201,197420.0
2021-04-05 11:10:00,50.57,50.63,50.47,50.57,270624.0,49.5201,49.5789,49.4222,49.5201,270624.0
2021-04-05 11:20:00,50.58,50.79,50.57,50.68,247295.0,49.5299,49.7355,49.5201,49.6278,247295.0
2021-04-05 11:30:00,50.69,50.74,50.5,50.5,172260.0,49.6376,49.6866,49.4516,49.4516,172260.0
2021-04-05 11:40:00,50.49,50.6,50.38,50.45,218297.0,49.4418,49.5495,49.3341,49.4026,218297.0
2021-04-05 11:50:00,50.45,50.62,50.4,50.57,236371.0,49.4026,49.5691,49.3536,49.5201,236371.0
2021-04-05 12:00:00,50.56,50.63,50.42,50.5,243541.0,49.5103,49.5789,49.3732,49.4516,243541.0
2021-04-05 12:10:00,50.49,50.53,50.43,50.43,101118.0,49.4418,49.4809,49.383,49.383,101118.0
2021-04-05 12:20:00,50.42,50.67,50.37,50.65,266499.0,49.3732,49.618,49.3243,49.5984,266499.0
2021-04-05 12:30:00,50.65,50.72,50.63,50.66,116353.0,49.5984,49.667,49.5789,49.6082,116353.0
2021-04-05 12:40:00,50.66,50.75,50.62,50.75,142070.0,49.6082,49.6964,49.5691,49.6964,142070.0
2021-04-05 12:50:00,50.75,50.82,50.7,50.76,230053.0,49.6964,49.7649,49.6474,49.7062,230053.0
2021-04-05 13:00:00,50.75,50.77,50.66,50.74,101812.0,49.6964,49.716,49.6082,49.6866,101812.0
2021-04-05 13:10:00,50.74,50.74,50.59,50.63,117333.0,49.6866,49.6866,49.5397,49.5789,117333.0
2021-04-05 13:20:00,50.63,50.68,50.45,50.47,168055.0,49.5789,49.6278,49.4026,49.4222,168055.0
2021-04-05 13:30:00,50.47,50.6,50.44,50.54,83186.0,49.4222,49.5495,49.3928,49.4907,83186.0
2021-04-05 13:40:00,50.53,50.59,50.45,50.55,108032.0,49.4809,49.5397,49.4026,49.5005,108032.0
2021-04-05 13:50:00,50.55,50.6,50.51,50.57,106398.0,49.5005,49.5495,49.4614,49.5201,106398.0
2021-04-05 14:00:00,50.57,50.68,50.55,50.58,108917.0,49.5201,49.6278,49.5005,49.5299,108917.0
2021-04-05 14:10:00,50.59,50.74,50.55,50.74,102193.0,49.5397,49.6866,49.5005,49.6866,102193.0
2021-04-05 14:20:00,50.74,50.76,50.7,50.72,137426.0,49.6866,49.7062,49.6474,49.667,137426.0
2021-04-05 14:30:00,50.72,50.74,50.63,50.64,111679.0,49.667,49.6866,49.5789,49.5887,111679.0
2021-04-05 14:40:00,50.64,50.66,50.54,50.61,245134.0,49.5887,49.6082,49.4907,49.5593,245134.0
2021-04-05 14:50:00,50.6,50.63,50.5,50.54,190053.0,49.5495,49.5789,49.4516,49.4907,190053.0
2021-04-05 15:00:00,50.53,50.61,50.41,50.6,218471.0,49.4809,49.5593,49.3634,49.5495,218471.0
2021-04-05 15:10:00,50.6,50.67,50.58,50.65,194538.0,49.5495,49.618,49.5299,49.5984,194538.0
2021-04-05 15:20:00,50.64,50.65,50.4,50.45,306196.0,49.5887,49.5984,49.3536,49.4026,306196.0
2021-04-05 15:30:00,50.44,50.46,50.33,50.36,342491.0,49.3928,49.4124,49.2851,49.3145,342491.0
2021-04-05 15:40:00,50.37,50.38,50.23,50.24,411649.0,49.3243,49.3341,49.1872,49.197,411649.0
2021-04-05 15:50:00,50.23,50.3,50.19,50.25,763102.0,49.1872,49.2557,49.148,49.2068,763102.0
2021-04-06 09:30:00,50.7,51.2,50.54,51.1,963799.0,49.6474,50.137,49.4907,50.0391,963799.0
2021-04-06 09:40:00,51.09,51.58,51.02,51.51,788806.0,50.0293,50.5091,49.9608,50.4406,788806.0
2021-04-06 09:50:00,51.51,51.71,51.44,51.65,591965.0,50.4406,50.6364,50.372,50.5777,591965.0
2021-04-06 10:00:00,51.64,51.71,51.29,51.4,453745.0,50.5679,50.6364,50.2252,50.3329,453745.0
2021-04-06 10:10:00,51.4,51.56,51.31,51.51,388116.0,50.3329,50.4896,50.2447,50.4406,388116.0
2021-04-06 10:20:00,51.51,51.63,51.39,51.55,364986.0,50.4406,50.5581,50.3231,50.4798,364986.0
2021-04-06 10:30:00,51.56,51.78,51.54,51.73,359186.0,50.4896,50.705,50.47,50.656,359186.0
2021-04-06 10:40:00,51.73,51.77,51.5,51.67,309994.0,50.656,50.6952,50.4308,50.5973,309994.0
2021-04-06 10:50:00,51.68,51.81,51.61,51.75,284574.0,50.6071,50.7344,50.5385,50.6756,284574.0
2021-04-06 11:00:00,51.73,51.74,51.47,51.53,336608.0,50.656,50.6658,50.4014,50.4602,336608.0
2021-04-06 11:10:00,51.53,51.57,51.28,51.45,300176.0,50.4602,50.4993,50.2154,50.3818,300176.0
2021-04-06 11:20:00,51.45,51.67,51.44,51.61,247974.0,50.3818,50.5973,50.372,50.5385,247974.0
2021-04-06 11:30:00,51.6,51.69,51.5,51.67,211158.0,50.5287,50.6169,50.4308,50.5973,211158.0
2021-04-06 11:40:00,51.66,51.67,51.52,51.64,286248.0,50.5875,50.5973,50.4504,50.5679,286248.0
2021-04-06 11:50:00,51.64,51.64,51.49,51.5,317302.0,50.5679,50.5679,50.421,50.4308,317302.0
2021-04-06 12:00:00,51.49,51.64,51.48,51.52,189429.0,50.421,50.5679,50.4112,50.4504,189429.0
2021-04-06 12:10:00,51.54,51.58,51.4,51.41,307550.0,50.47,50.5091,50.3329,50.3427,307550.0
2021-04-06 12:20:00,51.41,51.48,51.39,51.43,154769.0,50.3427,50.4112,50.3231,50.3623,154769.0
2021-04-06 12:30:00,51.42,51.42,51.15,51.15,271053.0,50.3525,50.3525,50.0881,50.0881,271053.0
2021-04-06 12:40:00,51.15,51.24,51.09,51.1,293905.0,50.0881,50.1762,50.0293,50.0391,293905.0
2021-04-06 12:50:00,51.11,51.31,51.09,51.29,285272.0,50.0489,50.2447,50.0293,50.2252,285272.0
2021-04-06 13:00:00,51.28,51.38,51.26,51.3,174274.0,50.2154,50.3133,50.1958,50.235,174274.0
2021-04-06 13:10:00,51.3,51.41,51.26,51.4,182819.0,50.235,50.3427,50.1958,50.3329,182819.0
2021-04-06 13:20:00,51.4,51.42,51.29,51.4,193337.0,50.3329,50.3525,50.2252,50.3329,193337.0
2021-04-06 13:30:00,51.41,51.57,51.35,51.52,204479.0,50.3427,50.4993,50.2839,50.4504,204479.0
2021-04-06 13:40:00,51.53,51.65,51.5,51.59,193249.0,50.4602,50.5777,50.4308,50.5189,193249.0
2021-04-06 13:50:00,51.59,51.6,51.51,51.52,133739.0,50.5189,50.5287,50.4406,50.4504,133739.0
2021-04-06 14:00:00,51.52,51.65,51.52,51.58,138170.0,50.4504,50.5777,50.4504,50.5091,138170.0
2021-04-06 14:10:00,51.58,51.69,51.57,51.63,209498.0,50.5091,50.6169,50.4993,50.5581,209498.0
2021-04-06 14:20:00,51.63,51.68,51.55,51.55,128688.0,50.5581,50.6071,50.4798,50.4798,128688.0
2021-04-06 14:30:00,51.55,51.67,51.53,51.6,142267.0,50.4798,50.5973,50.4602,50.5287,142267.0
2021-04-06 14:40:00,51.59,51.67,51.53,51.67,184757.0,50.5189,50.5973,50.4602,50.5973,184757.0
2021-04-06 14:50:00,51.66,51.75,51.63,51.72,275078.0,50.5875,50.6756,50.5581,50.6462,275078.0
2021-04-06 15:00:00,51.72,51.73,51.54,51.57,251112.0,50.6462,50.656,50.47,50.4993,251112.0
2021-04-06 15:10:00,51.57,51.7,51.55,51.7,151286.0,50.4993,50.6266,50.4798,50.6266,151286.0
2021-04-06 15:20:00,51.69,51.71,51.56,51.61,253538.0,50.6169,50.6364,50.4896,50.5385,253538.0
2021-04-06 15:30:00,51.61,51.68,51.58,51.62,233409.0,50.5385,50.6071,50.5091,50.5483,233409.0
2021-04-06 15:40:00,51.63,51.69,51.61,51.65,319298.0,50.5581,50.6169,50.5385,50.5777,319298.0
2021-04-06 15:50:00,51.65,51.71,51.55,51.64,1043803.0,50.5777,50.6364,50.4798,50.5679,1043803.0
2021-04-07 09:30:00,51.79,51.82,51.46,51.56,813634.0,50.7148,50.7442,50.3916,50.4896,813634.0
2021-04-07 09:40:00,51.55,51.72,51.3,51.5,431753.0,50.4798,50.6462,50.235,50.4308,431753.0
2021-04-07 09:50:00,51.5,51.71,51.34,51.68,436699.0,50.4308,50.6364,50.2741,50.6071,436699.0
2021-04-07 10:00:00,51.69,51.7,51.21,51.27,405710.0,50.6169,50.6266,50.1468,50.2056,405710.0
2021-04-07 10:10:00,51.28,51.31,51.08,51.23,267772.0,50.2154,50.2447,50.0195,50.1664,267772.0
2021-04-07 10:20:00,51.23,51.25,51.13,51.14,228536.0,50.1664,50.186,50.0685,50.0783,228536.0
2021-04-07 10:30:00,51.14,51.21,51.03,51.05,283907.0,50.0783,50.1468,49.9706,49.9901,283907.0
2021-04-07 10:40:00,51.06,51.17,51.04,51.08,180397.0,49.9999,50.1077,49.9804,50.0195,180397.0
2021-04-07 10:50:00,51.08,51.11,50.86,50.9,273961.0,50.0195,50.0489,49.8041,49.8433,273961.0
2021-04-07 11:00:00,50.89,50.94,50.79,50.82,331390.0,49.8335,49.8824,49.7355,49.7649,331390.0
2021-04-07 11:10:00,50.82,50.86,50.78,50.8,150709.0,49.7649,49.8041,49.7257,49.7453,150709.0
2021-04-07 11:20:00,50.79,50.79,50.68,50.69,204142.0,49.7355,49.7355,49.6278,49.6376,204142.0
2021-04-07 11:30:00,50.7,50.7,50.53,50.57,326894.0,49.6474,49.6474,49.4809,49.5201,326894.0
2021-04-07 11:40:00,50.56,50.6,50.41,50.42,261205.0,49.5103,49.5495,49.3634,49.3732,261205.0
2021-04-07 11:50:00,50.43,50.47,50.38,50.43,208672.0,49.383,49.4222,49.3341,49.383,208672.0
2021-04-07 12:00:00,50.43,50.53,50.43,50.46,198901.0,49.383,49.4809,49.383,49.4124,198901.0
2021-04-07 12:10:00,50.45,50.46,50.24,50.29,216837.0,49.4026,49.4124,49.197,49.2459,216837.0
2021-04-07 12:20:00,50.3,50.39,50.29,50.34,179560.0,49.2557,49.3438,49.2459,49.2949,179560.0
2021-04-07 12:30:00,50.34,50.46,50.32,50.41,107614.0,49.2949,49.4124,49.2753,49.3634,107614.0
2021-04-07 12:40:00,50.41,50.56,50.4,50.52,154194.0,49.3634,49.5103,49.3536,49.4711,154194.0
2021-04-07 12:50:00,50.52,50.74,50.51,50.67,260354.0,49.4711,49.6866,49.4614,49.618,260354.0
2021-04-07 13:00:00,50.67,50.8,50.56,50.56,260415.0,49.618,49.7453,49.5103,49.5103,260415.0
2021-04-07 13:10:00,50.57,50.64,50.54,50.57,171807.0,49.5201,49.5887,49.4907,49.5201,171807.0
2021-04-07 13:20:00,50.57,50.62,50.51,50.58,92845.0,49.5201,49.5691,49.4614,49.5299,92845.0
2021-04-07 13:30:00,50.59,50.74,50.53,50.74,122085.0,49.5397,49.6866,49.4809,49.6866,122085.0
2021-04-07 13:40:00,50.73,50.82,50.67,50.68,151677.0,49.6768,49.7649,49.618,49.6278,151677.0
2021-04-07 13:50:00,50.69,50.7,50.52,50.53,161825.0,49.6376,49.6474,49.4711,49.4809,161825.0
2021-04-07 14:00:00,50.52,50.66,50.46,50.6,162227.0,49.4711,49.6082,49.4124,49.5495,162227.0
2021-04-07 14:10:00,50.6,50.65,50.43,50.51,222482.0,49.5495,49.5984,49.383,49.4614,222482.0
2021-04-07 14:20:00,50.5,50.51,50.38,50.38,151596.0,49.4516,49.4614,49.3341,49.3341,151596.0
2021-04-07 14:30:00,50.38,50.48,50.37,50.45,115119.0,49.3341,49.432,49.3243,49.4026,115119.0
2021-04-07 14:40:00,50.45,50.48,50.34,50.41,132345.0,49.4026,49.432,49.2949,49.3634,132345.0
2021-04-07 14:50:00,50.4,50.43,50.34,50.39,117779.0,49.3536,49.383,49.2949,49.3438,117779.0
2021-04-07 15:00:00,50.39,50.45,50.38,50.39,178573.0,49.3438,49.4026,49.3341,49.3438,178573.0
2021-04-07 15:10:00,50.39,50.39,50.27,50.3,189580.0,49.3438,49.3438,49.2263,49.2557,189580.0
2021-04-07 15:20:00,50.3,50.31,50.2,50.24,168933.0,49.2557,49.2655,49.1578,49.197,168933.0
2021-04-07 15:30:00,50.23,50.25,50.12,50.18,286139.0,49.1872,49.2068,49.0795,49.1382,286139.0
2021-04-07 15:40:00,50.18,50.26,50.13,50.23,261341.0,49.1382,49.2165,49.0892,49.1872,261341.0
2021-04-07 15:50:00,50.24,50.25,50.03,50.2,1184477.0,49.197,49.2068,48.9913,49.1578,1184477.0
2021-04-08 09:30:00,49.75,49.89,49.26,49.43,701363.0,48.7171,48.8542,48.2373,48.4038,701363.0
2021-04-08 09:40:00,49.4,49.57,49.16,49.31,398989.0,48.3744,48.5409,48.1394,48.2863,398989.0
2021-04-08 09:50:00,49.29,49.4,49.14,49.36,322914.0,48.2667,48.3744,48.1198,48.3352,322914.0
2021-04-08 10:00:00,49.36,49.55,49.18,49.39,365403.0,48.3352,48.5213,48.159,48.3646,365403.0
2021-04-08 10:10:00,49.38,49.72,49.31,49.7,335917.0,48.3548,48.6878,48.2863,48.6682,335917.0
2021-04-08 10:20:00,49.7,49.85,49.68,49.85,381193.0,48.6682,48.8151,48.6486,48.8151,381193.0
2021-04-08 10:30:00,49.84,49.91,49.74,49.88,422259.0,48.8053,48.8738,48.7073,48.8444,422259.0
2021-04-08 10:40:00,49.88,49.95,49.81,49.89,223972.0,48.8444,48.913,48.7759,48.8542,223972.0
2021-04-08 10:50:00,49.88,49.91,49.78,49.81,236929.0,48.8444,48.8738,48.7465,48.7759,236929.0
2021-04-08 11:00:00,49.81,50.0,49.81,49.95,269094.0,48.7759,48.9619,48.7759,48.913,269094.0
2021-04-08 11:10:00,49.95,50.02,49.91,49.95,149002.0,48.913,48.9815,48.8738,48.913,149002.0
2021-04-08 11:20:00,49.95,50.04,49.92,49.97,237580.0,48.913,49.0011,48.8836,48.9326,237580.0
2021-04-08 11:30:00,49.96,50.12,49.95,50.09,278538.0,48.9228,49.0795,48.913,49.0501,278538.0
2021-04-08 11:40:00,50.09,50.15,50.02,50.03,286724.0,49.0501,49.1088,48.9815,48.9913,286724.0
2021-04-08 11:50:00,50.03,50.14,50.0,50.08,205146.0,48.9913,49.099,48.9619,49.0403,205146.0
2021-04-08 12:00:00,50.08,50.12,50.04,50.07,196998.0,49.0403,49.0795,49.0011,49.0305,196998.0
2021-04-08 12:10:00,50.07,50.21,50.04,50.14,239024.0,49.0305,49.1676,49.0011,49.099,239024.0
2021-04-08 12:20:00,50.13,50.18,50.08,50.15,131852.0,49.0892,49.1382,49.0403,49.1088,131852.0
2021-04-08 12:30:00,50.16,50.17,50.07,50.08,120211.0,49.1186,49.1284,49.0305,49.0403,120211.0
2021-04-08 12:40:00,50.08,50.1,49.99,50.07,126626.0,49.0403,49.0599,48.9521,49.0305,126626.0
2021-04-08 12:50:00,50.06,50.12,50.01,50.03,114632.0,49.0207,49.0795,48.9717,48.9913,114632.0
2021-04-08 13:00:00,50.04,50.11,49.96,49.98,126814.0,49.0011,49.0697,48.9228,48.9424,126814.0
2021-04-08 13:10:00,49.98,49.99,49.9,49.97,107757.0,48.9424,48.9521,48.864,48.9326,107757.0
2021-04-08 13:20:00,49.97,49.99,49.76,49.79,121146.0,48.9326,48.9521,48.7269,48.7563,121146.0
2021-04-08 13:30:00,49.79,49.85,49.79,49.84,90963.0,48.7563,48.8151,48.7563,48.8053,90963.0
2021-04-08 13:40:00,49.84,49.96,49.79,49.84,220014.0,48.8053,48.9228,48.7563,48.8053,220014.0
2021-04-08 13:50:00,49.84,49.87,49.79,49.83,116510.0,48.8053,48.8346,48.7563,48.7955,116510.0
2021-04-08 14:00:00,49.83,49.96,49.82,49.86,166116.0,48.7955,48.9228,48.7857,48.8248,166116.0
2021-04-08 14:10:00,49.86,49.9,49.81,49.82,92987.0,48.8248,48.864,48.7759,48.7857,92987.0
2021-04-08 14:20:00,49.82,49.84,49.75,49.79,115924.0,48.7857,48.8053,48.7171,48.7563,115924.0
2021-04-08 14:30:00,49.78,49.83,49.76,49.78,105669.0,48.7465,48.7955,48.7269,48.7465,105669.0
2021-04-08 14:40:00,49.78,49.84,49.72,49.76,117125.0,48.7465,48.8053,48.6878,48.7269,117125.0
2021-04-08 14:50:00,49.77,49.96,49.75,49.91,559368.0,48.7367,48.9228,48.7171,48.8738,559368.0
2021-04-08 15:00:00,49.9,49.99,49.86,49.93,335937.0,48.864,48.9521,48.8248,48.8934,335937.0
2021-04-08 15:10:00,49.93,49.94,49.8,49.93,269170.0,48.8934,48.9032,48.7661,48.8934,269170.0
2021-04-08 15:20:00,49.93,49.98,49.89,49.94,248272.0,48.8934,48.9424,48.8542,48.9032,248272.0
2021-04-08 15:30:00,49.94,49.98,49.81,49.86,368288.0,48.9032,48.9424,48.7759,48.8248,368288.0
2021-04-08 15:40:00,49.86,49.87,49.81,49.86,336112.0,48.8248,48.8346,48.7759,48.8248,336112.0
2021-04-08 15:50:00,49.86,49.94,49.8,49.81,1317628.0,48.8248,48.9032,48.7661,48.7759,1317628.0
2021-04-09 09:30:00,49.81,49.81,49.41,49.55,441000.0,48.7759,48.7759,48.3842,48.5213,441000.0
2021-04-09 09:40:00,49.55,49.67,49.44,49.46,371288.0,48.5213,48.6388,48.4136,48.4332,371288.0
2021-04-09 09:50:00,49.47,49.69,49.41,49.58,337612.0,48.4429,48.6584,48.3842,48.5507,337612.0
2021-04-09 10:00:00,49.58,49.6,49.34,49.37,202406.0,48.5507,48.5702,48.3156,48.345,202406.0
2021-04-09 10:10:00,49.37,49.44,49.3,49.3,164656.0,48.345,48.4136,48.2765,48.2765,164656.0
2021-04-09 10:20:00,49.31,49.32,49.04,49.08,343692.0,48.2863,48.2961,48.0219,48.061,343692.0
2021-04-09 10:30:00,49.08,49.1,48.95,49.05,467058.0,48.061,48.0806,47.9337,48.0317,467058.0
2021-04-09 10:40:00,49.04,49.28,48.99,49.23,288664.0,48.0219,48.2569,47.9729,48.2079,288664.0
2021-04-09 10:50:00,49.22,49.25,49.1,49.17,192185.0,48.1981,48.2275,48.0806,48.1492,192185.0
2021-04-09 11:00:00,49.16,49.27,49.13,49.14,154944.0,48.1394,48.2471,48.11,48.1198,154944.0
2021-04-09 11:10:00,49.14,49.23,49.08,49.09,134491.0,48.1198,48.2079,48.061,48.0708,134491.0
2021-04-09 11:20:00,49.09,49.1,48.97,49.01,173347.0,48.0708,48.0806,47.9533,47.9925,173347.0
2021-04-09 11:30:00,49.0,49.11,48.97,49.07,153529.0,47.9827,48.0904,47.9533,48.0513,153529.0
2021-04-09 11:40:00,49.06,49.1,48.98,49.01,119997.0,48.0415,48.0806,47.9631,47.9925,119997.0
2021-04-09 11:50:00,49.02,49.11,49.0,49.05,104707.0,48.0023,48.0904,47.9827,48.0317,104707.0
2021-04-09 12:00:00,49.04,49.07,48.89,48.96,225687.0,48.0219,48.0513,47.875,47.9435,225687.0
2021-04-09 12:10:00,48.95,49.08,48.93,49.01,142917.0,47.9337,48.061,47.9142,47.9925,142917.0
2021-04-09 12:20:00,49.01,49.07,48.97,48.97,103036.0,47.9925,48.0513,47.9533,47.9533,103036.0
2021-04-09 12:30:00,48.97,49.0,48.92,48.97,111274.0,47.9533,47.9827,47.9044,47.9533,111274.0
2021-04-09 12:40:00,48.96,49.04,48.95,48.96,324592.0,47.9435,48.0219,47.9337,47.9435,324592.0
2021-04-09 12:50:00,48.96,48.97,48.84,48.87,168681.0,47.9435,47.9533,47.826,47.8554,168681.0
2021-04-09 13:00:00,48.87,48.93,48.83,48.9,126186.0,47.8554,47.9142,47.8162,47.8848,126186.0
2021-04-09 13:10:00,48.91,48.92,48.84,48.91,112628.0,47.8946,47.9044,47.826,47.8946,112628.0
2021-04-09 13:20:00,48.91,48.95,48.83,48.89,104325.0,47.8946,47.9337,47.8162,47.875,104325.0
2021-04-09 13:30:00,48.89,49.01,48.87,49.0,116839.0,47.875,47.9925,47.8554,47.9827,116839.0
2021-04-09 13:40:00,49.0,49.04,48.93,49.03,109101.0,47.9827,48.0219,47.9142,48.0121,109101.0
2021-04-09 13:50:00,49.03,49.04,48.9,48.93,85939.0,48.0121,48.0219,47.8848,47.9142,85939.0
2021-04-09 14:00:00,48.92,48.95,48.85,48.89,152042.0,47.9044,47.9337,47.8358,47.875,152042.0
2021-04-09 14:10:00,48.88,49.01,48.88,48.98,128533.0,47.8652,47.9925,47.8652,47.9631,128533.0
2021-04-09 14:20:00,48.98,49.0,48.92,48.94,89630.0,47.9631,47.9827,47.9044,47.9239,89630.0
2021-04-09 14:30:00,48.94,49.1,48.93,49.07,121856.0,47.9239,48.0806,47.9142,48.0513,121856.0
2021-04-09 14:40:00,49.06,49.17,49.04,49.14,153159.0,48.0415,48.1492,48.0219,48.1198,153159.0
2021-04-09 14:50:00,49.15,49.2,49.13,49.2,119254.0,48.1296,48.1786,48.11,48.1786,119254.0
2021-04-09 15:00:00,49.2,49.26,49.14,49.15,153307.0,48.1786,48.2373,48.1198,48.1296,153307.0
2021-04-09 15:10:00,49.16,49.16,49.02,49.05,234538.0,48.1394,48.1394,48.0023,48.0317,234538.0
2021-04-09 15:20:00,49.05,49.14,49.03,49.13,143986.0,48.0317,48.1198,48.0121,48.11,143986.0
2021-04-09 15:30:00,49.13,49.28,49.13,49.23,278387.0,48.11,48.2569,48.11,48.2079,278387.0
2021-04-09 15:40:00,49.23,49.26,49.14,49.23,329891.0,48.2079,48.2373,48.1198,48.2079,329891.0
2021-04-09 15:50:00,49.23,49.36,49.23,49.26,578591.0,48.2079,48.3352,48.2079,48.2373,578591.0
2021-04-12 09:30:00,49.06,49.14,48.68,48.73,579156.0,48.0415,48.1198,47.6693,47.7183,579156.0
2021-04-12 09:40:00,48.73,48.93,48.64,48.69,402431.0,47.7183,47.9142,47.6302,47.6791,402431.0
2021-04-12 09:50:00,48.7,48.71,48.28,48.35,382488.0,47.6889,47.6987,47.2777,47.3462,382488.0
2021-04-12 10:00:00,48.35,48.49,48.29,48.49,301868.0,47.3462,47.4833,47.2874,47.4833,301868.0
2021-04-12 10:10:00,48.48,48.49,48.27,48.47,207231.0,47.4735,47.4833,47.2679,47.4637,207231.0
2021-04-12 10:20:00,48.47,48.61,48.45,48.6,222058.0,47.4637,47.6008,47.4441,47.591,222058.0
2021-04-12 10:30:00,48.61,48.63,48.38,48.47,203215.0,47.6008,47.6204,47.3756,47.4637,203215.0
2021-04-12 10:40:00,48.48,48.53,48.34,48.36,123863.0,47.4735,47.5225,47.3364,47.356,123863.0
2021-04-12 10:50:00,48.37,48.4,48.29,48.4,121864.0,47.3658,47.3952,47.2874,47.3952,121864.0
2021-04-12 11:00:00,48.4,48.4,48.17,48.25,184083.0,47.3952,47.3952,47.1699,47.2483,184083.0
2021-04-12 11:10:00,48.25,48.33,48.21,48.29,280466.0,47.2483,47.3266,47.2091,47.2874,280466.0
2021-04-12 11:20:00,48.28,48.33,48.22,48.25,117582.0,47.2777,47.3266,47.2189,47.2483,117582.0
2021-04-12 11:30:00,48.26,48.36,48.22,48.36,160694.0,47.2581,47.356,47.2189,47.356,160694.0
2021-04-12 11:40:00,48.36,48.5,48.35,48.48,266875.0,47.356,47.4931,47.3462,47.4735,266875.0
2021-04-12 11:50:00,48.48,48.61,48.47,48.58,211976.0,47.4735,47.6008,47.4637,47.5714,211976.0
2021-04-12 12:00:00,48.58,48.61,48.52,48.54,273895.0,47.5714,47.6008,47.5127,47.5323,273895.0
2021-04-12 12:10:00,48.54,48.57,48.46,48.48,341100.0,47.5323,47.5616,47.4539,47.4735,341100.0
2021-04-12 12:20:00,48.48,48.48,48.35,48.47,213939.0,47.4735,47.4735,47.3462,47.4637,213939.0
2021-04-12 12:30:00,48.47,48.55,48.45,48.55,215105.0,47.4637,47.542,47.4441,47.542,215105.0
2021-04-12 12:40:00,48.55,48.7,48.54,48.61,277018.0,47.542,47.6889,47.5323,47.6008,277018.0
2021-04-12 12:50:00,48.61,48.67,48.58,48.63,157571.0,47.6008,47.6596,47.5714,47.6204,157571.0
2021-04-12 13:00:00,48.62,48.64,48.56,48.62,185818.0,47.6106,47.6302,47.5518,47.6106,185818.0
2021-04-12 13:10:00,48.61,48.63,48.46,48.51,133540.0,47.6008,47.6204,47.4539,47.5029,133540.0
2021-04-12 13:20:00,48.51,48.52,48.44,48.46,141197.0,47.5029,47.5127,47.4343,47.4539,141197.0
2021-04-12 13:30:00,48.46,48.46,48.37,48.41,125437.0,47.4539,47.4539,47.3658,47.405,125437.0
2021-04-12 13:40:00,48.41,48.49,48.39,48.46,196201.0,47.405,47.4833,47.3854,47.4539,196201.0
2021-04-12 13:50:00,48.46,48.48,48.37,48.39,155659.0,47.4539,47.4735,47.3658,47.3854,155659.0
2021-04-12 14:00:00,48.4,48.46,48.34,48.42,139336.0,47.3952,47.4539,47.3364,47.4147,139336.0
2021-04-12 14:10:00,48.43,48.57,48.42,48.55,94478.0,47.4245,47.5616,47.4147,47.542,94478.0
2021-04-12 14:20:00,48.55,48.55,48.44,48.51,140281.0,47.542,47.542,47.4343,47.5029,140281.0
2021-04-12 14:30:00,48.51,48.64,48.51,48.61,236140.0,47.5029,47.6302,47.5029,47.6008,236140.0
2021-04-12 14:40:00,48.62,48.71,48.61,48.63,210920.0,47.6106,47.6987,47.6008,47.6204,210920.0
2021-04-12 14:50:00,48.63,48.65,48.55,48.58,112117.0,47.6204,47.64,47.542,47.5714,112117.0
2021-04-12 15:00:00,48.58,48.64,48.53,48.62,121386.0,47.5714,47.6302,47.5225,47.6106,121386.0
2021-04-12 15:10:00,48.62,48.68,48.59,48.67,198701.0,47.6106,47.6693,47.5812,47.6596,198701.0
2021-04-12 15:20:00,48.66,48.78,48.66,48.73,207990.0,47.6498,47.7673,47.6498,47.7183,207990.0
2021-04-12 15:30:00,48.73,48.83,48.71,48.76,220832.0,47.7183,47.8162,47.6987,47.7477,220832.0
2021-04-12 15:40:00,48.76,48.87,48.75,48.8,211923.0,47.7477,47.8554,47.7379,47.7869,211923.0
2021-04-12 15:50:00,48.78,48.89,48.73,48.82,749243.0,47.7673,47.875,47.7183,47.8064,749243.0
2021-04-13 09:30:00,47.45,47.77,47.16,47.2,1151354.0,46.4649,46.7782,46.1809,46.2201,1151354.0
2021-04-13 09:40:00,47.2,47.2,46.67,46.75,907117.0,46.2201,46.2201,45.7011,45.7794,907117.0
2021-04-13 09:50:00,46.75,46.91,46.57,46.76,656448.0,45.7794,45.9361,45.6032,45.7892,656448.0
2021-04-13 10:00:00,46.75,46.84,46.62,46.71,444170.0,45.7794,45.8675,45.6521,45.7402,444170.0
2021-04-13 10:10:00,46.71,47.04,46.68,47.04,532336.0,45.7402,46.0634,45.7109,46.0634,532336.0
2021-04-13 10:20:00,47.05,47.29,47.04,47.23,546451.0,46.0732,46.3082,46.0634,46.2495,546451.0
2021-04-13 10:30:00,47.22,47.4,47.11,47.31,283369.0,46.2397,46.4159,46.1319,46.3278,283369.0
2021-04-13 10:40:00,47.3,47.58,47.3,47.53,408072.0,46.318,46.5922,46.318,46.5432,408072.0
2021-04-13 10:50:00,47.52,47.69,47.48,47.65,410845.0,46.5334,46.6999,46.4943,46.6607,410845.0
2021-04-13 11:00:00,47.65,47.8,47.57,47.76,312513.0,46.6607,46.8076,46.5824,46.7684,312513.0
2021-04-13 11:10:00,47.75,47.89,47.75,47.86,349117.0,46.7587,46.8957,46.7587,46.8664,349117.0
2021-04-13 11:20:00,47.86,47.88,47.66,47.72,418531.0,46.8664,46.886,46.6705,46.7293,418531.0
2021-04-13 11:30:00,47.73,47.88,47.66,47.68,211792.0,46.7391,46.886,46.6705,46.6901,211792.0
2021-04-13 11:40:00,47.66,47.7,47.56,47.59,187265.0,46.6705,46.7097,46.5726,46.602,187265.0
2021-04-13 11:50:00,47.59,47.6,47.45,47.5,124679.0,46.602,46.6118,46.4649,46.5138,124679.0
2021-04-13 12:00:00,47.49,47.7,47.43,47.66,283909.0,46.5041,46.7097,46.4453,46.6705,283909.0
2021-04-13 12:10:00,47.65,47.71,47.61,47.7,139218.0,46.6607,46.7195,46.6216,46.7097,139218.0
2021-04-13 12:20:00,47.69,47.71,47.53,47.55,110687.0,46.6999,46.7195,46.5432,46.5628,110687.0
2021-04-13 12:30:00,47.55,47.57,47.47,47.48,119755.0,46.5628,46.5824,46.4845,46.4943,119755.0
2021-04-13 12:40:00,47.48,47.52,47.4,47.47,128990.0,46.4943,46.5334,46.4159,46.4845,128990.0
2021-04-13 12:50:00,47.48,47.53,47.45,47.5,143691.0,46.4943,46.5432,46.4649,46.5138,143691.0
2021-04-13 13:00:00,47.5,47.57,47.44,47.49,186254.0,46.5138,46.5824,46.4551,46.5041,186254.0
2021-04-13 13:10:00,47.5,47.54,47.44,47.54,145847.0,46.5138,46.553,46.4551,46.553,145847.0
2021-04-13 13:20:00,47.55,47.62,47.51,47.54,138246.0,46.5628,46.6314,46.5236,46.553,138246.0
2021-04-13 13:30:00,47.53,47.7,47.51,47.68,107133.0,46.5432,46.7097,46.5236,46.6901,107133.0
2021-04-13 13:40:00,47.69,47.74,47.65,47.72,108778.0,46.6999,46.7489,46.6607,46.7293,108778.0
2021-04-13 13:50:00,47.72,47.79,47.7,47.74,198319.0,46.7293,46.7978,46.7097,46.7489,198319.0
2021-04-13 14:00:00,47.73,47.93,47.72,47.9,257671.0,46.7391,46.9349,46.7293,46.9055,257671.0
2021-04-13 14:10:00,47.9,47.95,47.86,47.87,193163.0,46.9055,46.9545,46.8664,46.8762,193163.0
2021-04-13 14:20:00,47.87,48.0,47.87,47.91,149997.0,46.8762,47.0035,46.8762,46.9153,149997.0
2021-04-13 14:30:00,47.91,47.99,47.89,47.94,268869.0,46.9153,46.9937,46.8957,46.9447,268869.0
2021-04-13 14:40:00,47.93,48.0,47.85,47.97,398985.0,46.9349,47.0035,46.8566,46.9741,398985.0
2021-04-13 14:50:00,47.96,48.1,47.93,48.05,281216.0,46.9643,47.1014,46.9349,47.0524,281216.0
2021-04-13 15:00:00,48.05,48.28,48.04,48.27,305664.0,47.0524,47.2777,47.0426,47.2679,305664.0
2021-04-13 15:10:00,48.26,48.39,48.26,48.29,443682.0,47.2581,47.3854,47.2581,47.2874,443682.0
2021-04-13 15:20:00,48.3,48.35,48.17,48.21,337954.0,47.2972,47.3462,47.1699,47.2091,337954.0
2021-04-13 15:30:00,48.21,48.32,48.18,48.31,365517.0,47.2091,47.3168,47.1797,47.307,365517.0
2021-04-13 15:40:00,48.31,48.35,48.21,48.21,385018.0,47.307,47.3462,47.2091,47.2091,385018.0
2021-04-13 15:50:00,48.22,48.5,48.21,48.25,1381755.0,47.2189,47.4931,47.2091,47.2483,1381755.0
2021-04-14 09:30:00,49.07,49.5,48.88,49.26,801982.0,48.0513,48.4723,47.8652,48.2373,801982.0
2021-04-14 09:40:00,49.26,49.36,49.05,49.22,388251.0,48.2373,48.3352,48.0317,48.1981,388251.0
2021-04-14 09:50:00,49.23,49.41,48.99,49.2,514499.0,48.2079,48.3842,47.9729,48.1786,514499.0
2021-04-14 10:00:00,49.21,49.3,49.11,49.19,274526.0,48.1883,48.2765,48.0904,48.1688,274526.0
2021-04-14 10:10:00,49.19,49.3,49.11,49.24,180854.0,48.1688,48.2765,48.0904,48.2177,180854.0
2021-04-14 10:20:00,49.24,49.25,49.03,49.04,165773.0,48.2177,48.2275,48.0121,48.0219,165773.0
2021-04-14 10:30:00,49.04,49.14,48.95,49.03,256888.0,48.0219,48.1198,47.9337,48.0121,256888.0
2021-04-14 10:40:00,49.02,49.07,48.94,49.05,194650.0,48.0023,48.0513,47.9239,48.0317,194650.0
2021-04-14 10:50:00,49.05,49.17,49.0,49.12,166558.0,48.0317,48.1492,47.9827,48.1002,166558.0
2021-04-14 11:00:00,49.13,49.18,49.04,49.12,178857.0,48.11,48.159,48.0219,48.1002,178857.0
2021-04-14 11:10:00,49.13,49.17,49.09,49.12,109053.0,48.11,48.1492,48.0708,48.1002,109053.0
2021-04-14 11:20:00,49.12,49.21,49.04,49.13,131596.0,48.1002,48.1883,48.0219,48.11,131596.0
2021-04-14 11:30:00,49.13,49.15,49.01,49.02,144849.0,48.11,48.1296,47.9925,48.0023,144849.0
2021-04-14 11:40:00,49.02,49.03,48.89,48.98,174598.0,48.0023,48.0121,47.875,47.9631,174598.0
2021-04-14 11:50:00,48.99,49.02,48.85,48.97,150734.0,47.9729,48.0023,47.8358,47.9533,150734.0
2021-04-14 12:00:00,48.96,48.97,48.81,48.88,160723.0,47.9435,47.9533,47.7966,47.8652,160723.0
2021-04-14 12:10:00,48.88,48.88,48.71,48.84,184127.0,47.8652,47.8652,47.6987,47.826,184127.0
2021-04-14 12:20:00,48.84,48.93,48.81,48.84,103573.0,47.826,47.9142,47.7966,47.826,103573.0
2021-04-14 12:30:00,48.84,48.9,48.8,48.89,61028.0,47.826,47.8848,47.7869,47.875,61028.0
2021-04-14 12:40:00,48.89,49.07,48.84,48.95,2205180.0,47.875,48.0513,47.826,47.9337,2205180.0
2021-04-14 12:50:00,48.95,48.99,48.87,48.88,132829.0,47.9337,47.9729,47.8554,47.8652,132829.0
2021-04-14 13:00:00,48.89,48.9,48.71,48.73,141342.0,47.875,47.8848,47.6987,47.7183,141342.0
2021-04-14 13:10:00,48.73,48.74,48.62,48.72,136978.0,47.7183,47.7281,47.6106,47.7085,136978.0
2021-04-14 13:20:00,48.73,48.76,48.63,48.64,132558.0,47.7183,47.7477,47.6204,47.6302,132558.0
2021-04-14 13:30:00,48.65,48.67,48.48,48.58,177686.0,47.64,47.6596,47.4735,47.5714,177686.0
2021-04-14 13:40:00,48.58,48.67,48.53,48.66,117810.0,47.5714,47.6596,47.5225,47.6498,117810.0
2021-04-14 13:50:00,48.66,48.69,48.4,48.44,122476.0,47.6498,47.6791,47.3952,47.4343,122476.0
2021-04-14 14:00:00,48.43,48.46,48.31,48.31,144878.0,47.4245,47.4539,47.307,47.307,144878.0
2021-04-14 14:10:00,48.32,48.44,48.31,48.4,151532.0,47.3168,47.4343,47.307,47.3952,151532.0
2021-04-14 14:20:00,48.4,48.56,48.39,48.5,130702.0,47.3952,47.5518,47.3854,47.4931,130702.0
2021-04-14 14:30:00,48.51,48.53,48.39,48.44,81148.0,47.5029,47.5225,47.3854,47.4343,81148.0
2021-04-14 14:40:00,48.45,48.51,48.35,48.35,96472.0,47.4441,47.5029,47.3462,47.3462,96472.0
2021-04-14 14:50:00,48.35,48.37,48.2,48.21,184437.0,47.3462,47.3658,47.1993,47.2091,184437.0
2021-04-14 15:00:00,48.21,48.22,48.06,48.07,224889.0,47.2091,47.2189,47.0622,47.072,224889.0
2021-04-14 15:10:00,48.08,48.18,48.02,48.16,169914.0,47.0818,47.1797,47.023,47.1601,169914.0
2021-04-14 15:20:00,48.16,48.22,48.08,48.16,142311.0,47.1601,47.2189,47.0818,47.1601,142311.0
2021-04-14 15:30:00,48.16,48.19,47.98,47.98,321108.0,47.1601,47.1895,46.9839,46.9839,321108.0
2021-04-14 15:40:00,47.98,48.09,47.92,48.08,343559.0,46.9839,47.0916,46.9251,47.0818,343559.0
2021-04-14 15:50:00,48.09,48.16,48.05,48.16,648912.0,47.0916,47.1601,47.0524,47.1601,648912.0
2021-04-15 09:30:00,48.86,49.05,47.32,47.41,1577449.0,47.8456,48.0317,46.3376,46.4257,1577449.0
2021-04-15 09:40:00,47.39,47.4,46.78,46.85,1518006.0,46.4061,46.4159,45.8088,45.8773,1518006.0
2021-04-15 09:50:00,46.85,47.29,46.7,47.24,959432.0,45.8773,46.3082,45.7305,46.2592,959432.0
2021-04-15 10:00:00,47.25,47.26,46.95,46.97,628498.0,46.269,46.2788,45.9753,45.9948,628498.0
2021-04-15 10:10:00,46.97,47.06,46.37,46.49,1010411.0,45.9948,46.083,45.4073,45.5248,1010411.0
2021-04-15 10:20:00,46.49,46.65,46.41,46.65,935851.0,45.5248,45.6815,45.4465,45.6815,935851.0
2021-04-15 10:30:00,46.64,46.78,46.6,46.72,715666.0,45.6717,45.8088,45.6325,45.75,715666.0
2021-04-15 10:40:00,46.73,47.07,46.69,46.89,818293.0,45.7598,46.0928,45.7207,45.9165,818293.0
2021-04-15 10:50:00,46.88,46.97,46.75,46.9,494191.0,45.9067,45.9948,45.7794,45.9263,494191.0
2021-04-15 11:00:00,46.9,47.03,46.74,46.99,541364.0,45.9263,46.0536,45.7696,46.0144,541364.0
2021-04-15 11:10:00,47.0,47.01,46.71,46.72,325865.0,46.0242,46.034,45.7402,45.75,325865.0
2021-04-15 11:20:00,46.72,46.75,46.59,46.63,359381.0,45.75,45.7794,45.6227,45.6619,359381.0
2021-04-15 11:30:00,46.64,46.86,46.63,46.78,212349.0,45.6717,45.8871,45.6619,45.8088,212349.0
2021-04-15 11:40:00,46.78,46.87,46.77,46.85,247151.0,45.8088,45.8969,45.799,45.8773,247151.0
2021-04-15 11:50:00,46.84,47.1,46.84,47.08,254403.0,45.8675,46.1221,45.8675,46.1026,254403.0
2021-04-15 12:00:00,47.08,47.09,46.82,46.83,315263.0,46.1026,46.1124,45.848,45.8578,315263.0
2021-04-15 12:10:00,46.82,46.83,46.63,46.69,251406.0,45.848,45.8578,45.6619,45.7207,251406.0
2021-04-15 12:20:00,46.69,46.7,46.51,46.59,355315.0,45.7207,45.7305,45.5444,45.6227,355315.0
2021-04-15 12:30:00,46.59,46.6,46.46,46.46,338129.0,45.6227,45.6325,45.4954,45.4954,338129.0
2021-04-15 12:40:00,46.47,46.57,46.41,46.53,305776.0,45.5052,45.6032,45.4465,45.564,305776.0
2021-04-15 12:50:00,46.53,46.55,46.28,46.31,369800.0,45.564,45.5836,45.3192,45.3486,369800.0
2021-04-15 13:00:00,46.31,46.37,46.25,46.28,291791.0,45.3486,45.4073,45.2898,45.3192,291791.0
2021-04-15 13:10:00,46.29,46.31,46.15,46.24,317207.0,45.329,45.3486,45.1919,45.28,317207.0
2021-04-15 13:20:00,46.23,46.41,46.22,46.37,201502.0,45.2702,45.4465,45.2604,45.4073,201502.0
2021-04-15 13:30:00,46.38,46.63,46.36,46.61,271767.0,45.4171,45.6619,45.3975,45.6423,271767.0
2021-04-15 13:40:00,46.6,46.74,46.58,46.66,325883.0,45.6325,45.7696,45.6129,45.6913,325883.0
2021-04-15 13:50:00,46.66,46.77,46.59,46.75,268693.0,45.6913,45.799,45.6227,45.7794,268693.0
2021-04-15 14:00:00,46.76,46.87,46.67,46.78,345749.0,45.7892,45.8969,45.7011,45.8088,345749.0
2021-04-15 14:10:00,46.77,46.78,46.66,46.73,165609.0,45.799,45.8088,45.6913,45.7598,165609.0
2021-04-15 14:20:00,46.74,46.82,46.7,46.71,158359.0,45.7696,45.848,45.7305,45.7402,158359.0
2021-04-15 14:30:00,46.71,46.75,46.64,46.68,189023.0,45.7402,45.7794,45.6717,45.7109,189023.0
2021-04-15 14:40:00,46.67,46.71,46.61,46.63,213311.0,45.7011,45.7402,45.6423,45.6619,213311.0
2021-04-15 14:50:00,46.63,46.75,46.62,46.75,143777.0,45.6619,45.7794,45.6521,45.7794,143777.0
2021-04-15 15:00:00,46.73,46.9,46.72,46.78,245048.0,45.7598,45.9263,45.75,45.8088,245048.0
2021-04-15 15:10:00,46.78,46.85,46.67,46.84,207713.0,45.8088,45.8773,45.7011,45.8675,207713.0
2021-04-15 15:20:00,46.84,46.85,46.61,46.63,255078.0,45.8675,45.8773,45.6423,45.6619,255078.0
2021-04-15 15:30:00,46.64,46.71,46.54,46.67,464996.0,45.6717,45.7402,45.5738,45.7011,464996.0
2021-04-15 15:40:00,46.67,46.78,46.63,46.7,595042.0,45.7011,45.8088,45.6619,45.7305,595042.0
2021-04-15 15:50:00,46.7,46.9,46.63,46.83,1307442.0,45.7305,45.9263,45.6619,45.8578,1307442.0
2021-04-16 09:30:00,47.0,47.43,46.93,47.14,1125063.0,46.0242,46.4453,45.9557,46.1613,1125063.0
2021-04-16 09:40:00,47.14,47.41,47.07,47.13,731752.0,46.1613,46.4257,46.0928,46.1515,731752.0
2021-04-16 09:50:00,47.14,47.15,46.7,46.77,595154.0,46.1613,46.1711,45.7305,45.799,595154.0
2021-04-16 10:00:00,46.77,46.81,46.45,46.5,417359.0,45.799,45.8382,45.4856,45.5346,417359.0
2021-04-16 10:10:00,46.49,46.49,46.34,46.44,375537.0,45.5248,45.5248,45.3779,45.4759,375537.0
2021-04-16 10:20:00,46.43,46.63,46.39,46.55,403593.0,45.4661,45.6619,45.4269,45.5836,403593.0
2021-04-16 10:30:00,46.55,46.7,46.49,46.7,219932.0,45.5836,45.7305,45.5248,45.7305,219932.0
2021-04-16 10:40:00,46.7,46.83,46.68,46.82,204221.0,45.7305,45.8578,45.7109,45.848,204221.0
2021-04-16 10:50:00,46.81,46.82,46.53,46.54,185298.0,45.8382,45.848,45.564,45.5738,185298.0
2021-04-16 11:00:00,46.54,46.7,46.52,46.57,148451.0,45.5738,45.7305,45.5542,45.6032,148451.0
2021-04-16 11:10:00,46.56,46.63,46.47,46.57,192157.0,45.5934,45.6619,45.5052,45.6032,192157.0
2021-04-16 11:20:00,46.57,46.58,46.46,46.52,112971.0,45.6032,45.6129,45.4954,45.5542,112971.0
2021-04-16 11:30:00,46.54,46.57,46.48,46.52,115080.0,45.5738,45.6032,45.515,45.5542,115080.0
2021-04-16 11:40:00,46.52,46.62,46.5,46.62,141470.0,45.5542,45.6521,45.5346,45.6521,141470.0
2021-04-16 11:50:00,46.62,46.69,46.56,46.58,84176.0,45.6521,45.7207,45.5934,45.6129,84176.0
2021-04-16 12:00:00,46.57,46.62,46.55,46.56,91544.0,45.6032,45.6521,45.5836,45.5934,91544.0
2021-04-16 12:10:00,46.55,46.6,46.5,46.55,83570.0,45.5836,45.6325,45.5346,45.5836,83570.0
2021-04-16 12:20:00,46.55,46.56,46.46,46.46,78086.0,45.5836,45.5934,45.4954,45.4954,78086.0
2021-04-16 12:30:00,46.47,46.56,46.45,46.48,76316.0,45.5052,45.5934,45.4856,45.515,76316.0
2021-04-16 12:40:00,46.47,46.55,46.46,46.55,78435.0,45.5052,45.5836,45.4954,45.5836,78435.0
2021-04-16 12:50:00,46.54,46.56,46.47,46.49,92104.0,45.5738,45.5934,45.5052,45.5248,92104.0
2021-04-16 13:00:00,46.49,46.52,46.44,46.47,112890.0,45.5248,45.5542,45.4759,45.5052,112890.0
2021-04-16 13:10:00,46.48,46.62,46.48,46.58,178026.0,45.515,45.6521,45.515,45.6129,178026.0
2021-04-16 13:20:00,46.59,46.66,46.52,46.55,87686.0,45.6227,45.6913,45.5542,45.5836,87686.0
2021-04-16 13:30:00,46.55,46.58,46.46,46.47,75221.0,45.5836,45.6129,45.4954,45.5052,75221.0
2021-04-16 13:40:00,46.47,46.6,46.46,46.58,81768.0,45.5052,45.6325,45.4954,45.6129,81768.0
2021-04-16 13:50:00,46.57,46.62,46.55,46.56,77652.0,45.6032,45.6521,45.5836,45.5934,77652.0
2021-04-16 14:00:00,46.56,46.64,46.5,46.58,111068.0,45.5934,45.6717,45.5346,45.6129,111068.0
2021-04-16 14:10:00,46.59,46.63,46.53,46.62,119891.0,45.6227,45.6619,45.564,45.6521,119891.0
2021-04-16 14:20:00,46.62,46.7,46.6,46.62,157373.0,45.6521,45.7305,45.6325,45.6521,157373.0
2021-04-16 14:30:00,46.63,46.68,46.61,46.63,112521.0,45.6619,45.7109,45.6423,45.6619,112521.0
2021-04-16 14:40:00,46.63,46.67,46.6,46.64,105265.0,45.6619,45.7011,45.6325,45.6717,105265.0
2021-04-16 14:50:00,46.65,46.7,46.62,46.65,106052.0,45.6815,45.7305,45.6521,45.6815,106052.0
2021-04-16 15:00:00,46.66,46.72,46.6,46.7,120804.0,45.6913,45.75,45.6325,45.7305,120804.0
2021-04-16 15:10:00,46.7,46.8,46.69,46.8,161915.0,45.7305,45.8284,45.7207,45.8284,161915.0
2021-04-16 15:20:00,46.8,46.85,46.76,46.78,227965.0,45.8284,45.8773,45.7892,45.8088,227965.0
2021-04-16 15:30:00,46.78,46.8,46.6,46.65,240976.0,45.8088,45.8284,45.6325,45.6815,240976.0
2021-04-16 15:40:00,46.65,46.67,46.58,46.66,250654.0,45.6815,45.7011,45.6129,45.6913,250654.0
2021-04-16 15:50:00,46.66,46.69,46.61,46.66,624276.0,45.6913,45.7207,45.6423,45.6913,624276.0
2021-04-19 09:30:00,46.43,46.47,45.63,46.08,912256.0,45.4661,45.5052,44.6827,45.1233,912256.0
2021-04-19 09:40:00,46.09,46.33,46.06,46.3,535506.0,45.1331,45.3681,45.1037,45.3388,535506.0
2021-04-19 09:50:00,46.3,46.34,46.07,46.26,322928.0,45.3388,45.3779,45.1135,45.2996,322928.0
2021-04-19 10:00:00,46.26,46.27,46.06,46.23,304181.0,45.2996,45.3094,45.1037,45.2702,304181.0
2021-04-19 10:10:00,46.23,46.39,46.08,46.31,304131.0,45.2702,45.4269,45.1233,45.3486,304131.0
2021-04-19 10:20:00,46.31,46.46,46.27,46.41,354449.0,45.3486,45.4954,45.3094,45.4465,354449.0
2021-04-19 10:30:00,46.41,46.43,46.22,46.25,246610.0,45.4465,45.4661,45.2604,45.2898,246610.0
2021-04-19 10:40:00,46.24,46.25,45.94,45.97,267312.0,45.28,45.2898,44.9862,45.0156,267312.0
2021-04-19 10:50:00,45.96,46.1,45.85,45.89,181248.0,45.0058,45.1429,44.8981,44.9373,181248.0
2021-04-19 11:00:00,45.88,46.02,45.76,45.83,243666.0,44.9275,45.0646,44.81,44.8785,243666.0
2021-04-19 11:10:00,45.82,45.99,45.79,45.95,251156.0,44.8687,45.0352,44.8393,44.996,251156.0
2021-04-19 11:20:00,45.95,46.08,45.9,46.04,178354.0,44.996,45.1233,44.9471,45.0842,178354.0
2021-04-19 11:30:00,46.04,46.13,45.97,46.02,181974.0,45.0842,45.1723,45.0156,45.0646,181974.0
2021-04-19 11:40:00,46.03,46.09,45.88,45.98,101184.0,45.0744,45.1331,44.9275,45.0254,101184.0
2021-04-19 11:50:00,45.98,46.1,45.94,45.95,124842.0,45.0254,45.1429,44.9862,44.996,124842.0
2021-04-19 12:00:00,45.96,46.05,45.94,46.03,86598.0,45.0058,45.0939,44.9862,45.0744,86598.0
2021-04-19 12:10:00,46.04,46.06,45.96,45.97,74468.0,45.0842,45.1037,45.0058,45.0156,74468.0
2021-04-19 12:20:00,45.98,46.04,45.94,45.99,87167.0,45.0254,45.0842,44.9862,45.0352,87167.0
2021-04-19 12:30:00,45.98,46.09,45.96,46.01,78900.0,45.0254,45.1331,45.0058,45.0548,78900.0
2021-04-19 12:40:00,46.01,46.02,45.9,45.98,130332.0,45.0548,45.0646,44.9471,45.0254,130332.0
2021-04-19 12:50:00,45.97,46.04,45.95,45.96,97489.0,45.0156,45.0842,44.996,45.0058,97489.0
2021-04-19 13:00:00,45.95,46.07,45.93,45.96,112085.0,44.996,45.1135,44.9764,45.0058,112085.0
2021-04-19 13:10:00,45.96,46.16,45.95,46.14,123990.0,45.0058,45.2017,44.996,45.1821,123990.0
2021-04-19 13:20:00,46.14,46.2,46.09,46.11,110883.0,45.1821,45.2408,45.1331,45.1527,110883.0
2021-04-19 13:30:00,46.12,46.19,46.07,46.14,71886.0,45.1625,45.231,45.1135,45.1821,71886.0
2021-04-19 13:40:00,46.13,46.13,46.01,46.03,95030.0,45.1723,45.1723,45.0548,45.0744,95030.0
2021-04-19 13:50:00,46.03,46.14,46.02,46.1,74571.0,45.0744,45.1821,45.0646,45.1429,74571.0
2021-04-19 14:00:00,46.1,46.19,46.1,46.12,97420.0,45.1429,45.231,45.1429,45.1625,97420.0
2021-04-19 14:10:00,46.13,46.16,46.04,46.05,116195.0,45.1723,45.2017,45.0842,45.0939,116195.0
2021-04-19 14:20:00,46.06,46.16,46.05,46.12,85509.0,45.1037,45.2017,45.0939,45.1625,85509.0
2021-04-19 14:30:00,46.13,46.15,46.04,46.07,71391.0,45.1723,45.1919,45.0842,45.1135,71391.0
2021-04-19 14:40:00,46.06,46.17,46.02,46.15,138253.0,45.1037,45.2115,45.0646,45.1919,138253.0
2021-04-19 14:50:00,46.14,46.17,46.1,46.12,95572.0,45.1821,45.2115,45.1429,45.1625,95572.0
2021-04-19 15:00:00,46.12,46.19,46.07,46.16,104726.0,45.1625,45.231,45.1135,45.2017,104726.0
2021-04-19 15:10:00,46.16,46.18,46.05,46.05,120008.0,45.2017,45.2212,45.0939,45.0939,120008.0
2021-04-19 15:20:00,46.06,46.1,46.0,46.05,136238.0,45.1037,45.1429,45.045,45.0939,136238.0
2021-04-19 15:30:00,46.05,46.09,45.99,46.05,233203.0,45.0939,45.1331,45.0352,45.0939,233203.0
2021-04-19 15:40:00,46.05,46.1,45.98,46.03,236342.0,45.0939,45.1429,45.0254,45.0744,236342.0
2021-04-19 15:50:00,46.03,46.15,45.93,46.15,721488.0,45.0744,45.1919,44.9764,45.1919,721488.0
2021-04-20 09:30:00,45.5,45.52,44.96,45.06,958490.0,44.5554,44.575,44.0266,44.1245,958490.0
2021-04-20 09:40:00,45.06,45.22,44.95,45.02,452012.0,44.1245,44.2812,44.0168,44.0853,452012.0
2021-04-20 09:50:00,45.02,45.03,44.68,44.8,536421.0,44.0853,44.0951,43.7524,43.8699,536421.0
2021-04-20 10:00:00,44.8,44.82,44.4,44.47,758366.0,43.8699,43.8895,43.4782,43.5468,758366.0
2021-04-20 10:10:00,44.46,44.61,44.39,44.46,554105.0,43.537,43.6838,43.4684,43.537,554105.0
2021-04-20 10:20:00,44.45,44.61,44.33,44.51,408096.0,43.5272,43.6838,43.4097,43.5859,408096.0
2021-04-20 10:30:00,44.5,44.57,44.22,44.27,460181.0,43.5761,43.6447,43.3019,43.3509,460181.0
2021-04-20 10:40:00,44.28,44.35,43.99,44.04,756188.0,43.3607,43.4292,43.0767,43.1257,756188.0
2021-04-20 10:50:00,44.03,44.13,43.91,44.09,574766.0,43.1159,43.2138,42.9984,43.1746,574766.0
2021-04-20 11:00:00,44.09,44.16,43.96,44.02,357473.0,43.1746,43.2432,43.0473,43.1061,357473.0
2021-04-20 11:10:00,44.02,44.26,43.85,44.11,697443.0,43.1061,43.3411,42.9396,43.1942,697443.0
2021-04-20 11:20:00,44.1,44.15,43.91,44.04,339649.0,43.1844,43.2334,42.9984,43.1257,339649.0
2021-04-20 11:30:00,44.03,44.08,43.76,43.83,494607.0,43.1159,43.1648,42.8515,42.92,494607.0
2021-04-20 11:40:00,43.83,44.13,43.82,44.07,326772.0,42.92,43.2138,42.9102,43.1551,326772.0
2021-04-20 11:50:00,44.08,44.14,44.05,44.1,252250.0,43.1648,43.2236,43.1355,43.1844,252250.0
2021-04-20 12:00:00,44.1,44.12,44.02,44.05,215137.0,43.1844,43.204,43.1061,43.1355,215137.0
2021-04-20 12:10:00,44.05,44.3,44.04,44.29,240052.0,43.1355,43.3803,43.1257,43.3705,240052.0
2021-04-20 12:20:00,44.28,44.3,44.17,44.19,166597.0,43.3607,43.3803,43.253,43.2726,166597.0
2021-04-20 12:30:00,44.19,44.23,44.15,44.16,127546.0,43.2726,43.3117,43.2334,43.2432,127546.0
2021-04-20 12:40:00,44.17,44.25,44.11,44.23,111353.0,43.253,43.3313,43.1942,43.3117,111353.0
2021-04-20 12:50:00,44.23,44.41,44.16,44.38,236966.0,43.3117,43.488,43.2432,43.4586,236966.0
2021-04-20 13:00:00,44.38,44.4,44.29,44.32,147865.0,43.4586,43.4782,43.3705,43.3999,147865.0
2021-04-20 13:10:00,44.32,44.42,44.28,44.4,137738.0,43.3999,43.4978,43.3607,43.4782,137738.0
2021-04-20 13:20:00,44.4,44.4,44.26,44.33,143799.0,43.4782,43.4782,43.3411,43.4097,143799.0
2021-04-20 13:30:00,44.34,44.35,44.25,44.31,182034.0,43.4195,43.4292,43.3313,43.3901,182034.0
2021-04-20 13:40:00,44.31,44.31,44.18,44.21,132089.0,43.3901,43.3901,43.2628,43.2921,132089.0
2021-04-20 13:50:00,44.22,44.28,44.19,44.25,137892.0,43.3019,43.3607,43.2726,43.3313,137892.0
2021-04-20 14:00:00,44.24,44.34,44.23,44.34,132298.0,43.3215,43.4195,43.3117,43.4195,132298.0
2021-04-20 14:10:00,44.34,44.4,44.28,44.4,151642.0,43.4195,43.4782,43.3607,43.4782,151642.0
2021-04-20 14:20:00,44.4,44.48,44.3,44.32,216828.0,43.4782,43.5565,43.3803,43.3999,216828.0
2021-04-20 14:30:00,44.32,44.33,44.28,44.3,114682.0,43.3999,43.4097,43.3607,43.3803,114682.0
2021-04-20 14:40:00,44.29,44.41,44.29,44.36,139881.0,43.3705,43.488,43.3705,43.439,139881.0
2021-04-20 14:50:00,44.37,44.42,44.25,44.28,157365.0,43.4488,43.4978,43.3313,43.3607,157365.0
2021-04-20 15:00:00,44.28,44.38,44.24,44.37,167611.0,43.3607,43.4586,43.3215,43.4488,167611.0
2021-04-20 15:10:00,44.37,44.47,44.37,44.38,235789.0,43.4488,43.5468,43.4488,43.4586,235789.0
2021-04-20 15:20:00,44.37,44.48,44.34,44.44,174519.0,43.4488,43.5565,43.4195,43.5174,174519.0
2021-04-20 15:30:00,44.44,44.54,44.4,44.44,221654.0,43.5174,43.6153,43.4782,43.5174,221654.0
2021-04-20 15:40:00,44.43,44.47,44.4,44.46,369037.0,43.5076,43.5468,43.4782,43.537,369037.0
2021-04-20 15:50:00,44.47,44.55,44.41,44.46,722133.0,43.5468,43.6251,43.488,43.537,722133.0
2021-04-21 09:30:00,44.04,44.42,43.34,44.4,1080144.0,43.1257,43.4978,42.4402,43.4782,1080144.0
2021-04-21 09:40:00,44.41,44.94,44.32,44.94,916199.0,43.488,44.007,43.3999,44.007,916199.0
2021-04-21 09:50:00,44.94,44.99,44.77,44.79,780189.0,44.007,44.056,43.8405,43.8601,780189.0
2021-04-21 10:00:00,44.79,45.06,44.78,44.88,667274.0,43.8601,44.1245,43.8503,43.9482,667274.0
2021-04-21 10:10:00,44.88,45.1,44.81,45.1,391123.0,43.9482,44.1637,43.8797,44.1637,391123.0
2021-04-21 10:20:00,45.1,45.31,45.1,45.28,361579.0,44.1637,44.3693,44.1637,44.3399,361579.0
2021-04-21 10:30:00,45.27,45.43,45.18,45.34,436924.0,44.3301,44.4868,44.242,44.3987,436924.0
2021-04-21 10:40:00,45.34,45.4,45.25,45.37,276749.0,44.3987,44.4574,44.3106,44.4281,276749.0
2021-04-21 10:50:00,45.38,45.4,45.17,45.3,238063.0,44.4379,44.4574,44.2322,44.3595,238063.0
2021-04-21 11:00:00,45.29,45.41,45.2,45.33,230413.0,44.3497,44.4672,44.2616,44.3889,230413.0
2021-04-21 11:10:00,45.33,45.35,45.15,45.15,252900.0,44.3889,44.4085,44.2126,44.2126,252900.0
2021-04-21 11:20:00,45.15,45.29,45.03,45.07,313476.0,44.2126,44.3497,44.0951,44.1343,313476.0
2021-04-21 11:30:00,45.06,45.14,44.92,44.95,327906.0,44.1245,44.2028,43.9874,44.0168,327906.0
2021-04-21 11:40:00,44.95,45.21,44.95,45.17,278319.0,44.0168,44.2714,44.0168,44.2322,278319.0
2021-04-21 11:50:00,45.16,45.21,45.13,45.17,159294.0,44.2224,44.2714,44.193,44.2322,159294.0
2021-04-21 12:00:00,45.18,45.21,45.09,45.16,142957.0,44.242,44.2714,44.1539,44.2224,142957.0
2021-04-21 12:10:00,45.17,45.29,45.16,45.23,109350.0,44.2322,44.3497,44.2224,44.291,109350.0
2021-04-21 12:20:00,45.22,45.25,45.17,45.23,129205.0,44.2812,44.3106,44.2322,44.291,129205.0
2021-04-21 12:30:00,45.24,45.36,45.21,45.34,123549.0,44.3008,44.4183,44.2714,44.3987,123549.0
2021-04-21 12:40:00,45.34,45.34,45.15,45.16,182600.0,44.3987,44.3987,44.2126,44.2224,182600.0
2021-04-21 12:50:00,45.15,45.2,45.13,45.17,158080.0,44.2126,44.2616,44.193,44.2322,158080.0
2021-04-21 13:00:00,45.18,45.19,45.02,45.11,298527.0,44.242,44.2518,44.0853,44.1735,298527.0
2021-04-21 13:10:00,45.12,45.2,45.1,45.16,144502.0,44.1833,44.2616,44.1637,44.2224,144502.0
2021-04-21 13:20:00,45.17,45.25,45.1,45.11,119056.0,44.2322,44.3106,44.1637,44.1735,119056.0
2021-04-21 13:30:00,45.11,45.21,45.1,45.19,193612.0,44.1735,44.2714,44.1637,44.2518,193612.0
2021-04-21 13:40:00,45.18,45.32,45.17,45.29,219545.0,44.242,44.3791,44.2322,44.3497,219545.0
2021-04-21 13:50:00,45.29,45.39,45.27,45.37,128301.0,44.3497,44.4477,44.3301,44.4281,128301.0
2021-04-21 14:00:00,45.37,45.47,45.35,45.37,172832.0,44.4281,44.526,44.4085,44.4281,172832.0
2021-04-21 14:10:00,45.37,45.42,45.34,45.41,94398.0,44.4281,44.477,44.3987,44.4672,94398.0
2021-04-21 14:20:00,45.41,45.46,45.35,45.35,115295.0,44.4672,44.5162,44.4085,44.4085,115295.0
2021-04-21 14:30:00,45.34,45.45,45.32,45.43,103073.0,44.3987,44.5064,44.3791,44.4868,103073.0
2021-04-21 14:40:00,45.43,45.52,45.42,45.45,170664.0,44.4868,44.575,44.477,44.5064,170664.0
2021-04-21 14:50:00,45.44,45.53,45.4,45.44,234456.0,44.4966,44.5847,44.4574,44.4966,234456.0
2021-04-21 15:00:00,45.43,45.51,45.42,45.5,170313.0,44.4868,44.5652,44.477,44.5554,170313.0
2021-04-21 15:10:00,45.51,45.53,45.44,45.45,151274.0,44.5652,44.5847,44.4966,44.5064,151274.0
2021-04-21 15:20:00,45.45,45.46,45.33,45.34,262432.0,44.5064,44.5162,44.3889,44.3987,262432.0
2021-04-21 15:30:00,45.34,45.47,45.34,45.41,373776.0,44.3987,44.526,44.3987,44.4672,373776.0
2021-04-21 15:40:00,45.41,45.64,45.41,45.61,485299.0,44.4672,44.6925,44.4672,44.6631,485299.0
2021-04-21 15:50:00,45.6,45.74,45.55,45.69,1256243.0,44.6533,44.7904,44.6043,44.7414,1256243.0
2021-04-22 09:30:00,46.04,46.33,45.49,45.54,843019.0,45.0842,45.3681,44.5456,44.5945,843019.0
2021-04-22 09:40:00,45.55,45.82,45.46,45.6,438556.0,44.6043,44.8687,44.5162,44.6533,438556.0
2021-04-22 09:50:00,45.61,45.86,45.44,45.86,366679.0,44.6631,44.9079,44.4966,44.9079,366679.0
2021-04-22 10:00:00,45.84,45.85,45.56,45.83,353361.0,44.8883,44.8981,44.6141,44.8785,353361.0
2021-04-22 10:10:00,45.82,45.84,45.6,45.68,224054.0,44.8687,44.8883,44.6533,44.7316,224054.0
2021-04-22 10:20:00,45.68,45.73,45.49,45.58,273298.0,44.7316,44.7806,44.5456,44.6337,273298.0
2021-04-22 10:30:00,45.59,45.68,45.48,45.5,274888.0,44.6435,44.7316,44.5358,44.5554,274888.0
2021-04-22 10:40:00,45.5,45.65,45.43,45.45,242813.0,44.5554,44.7023,44.4868,44.5064,242813.0
2021-04-22 10:50:00,45.46,45.65,45.45,45.59,265272.0,44.5162,44.7023,44.5064,44.6435,265272.0
2021-04-22 11:00:00,45.59,45.71,45.55,45.69,260308.0,44.6435,44.761,44.6043,44.7414,260308.0
2021-04-22 11:10:00,45.69,45.99,45.68,45.96,299762.0,44.7414,45.0352,44.7316,45.0058,299762.0
2021-04-22 11:20:00,45.95,46.02,45.87,45.97,394334.0,44.996,45.0646,44.9177,45.0156,394334.0
2021-04-22 11:30:00,45.97,46.13,45.96,46.06,468378.0,45.0156,45.1723,45.0058,45.1037,468378.0
2021-04-22 11:40:00,46.06,46.09,45.92,45.94,282602.0,45.1037,45.1331,44.9666,44.9862,282602.0
2021-04-22 11:50:00,45.94,45.99,45.83,45.83,259070.0,44.9862,45.0352,44.8785,44.8785,259070.0
2021-04-22 12:00:00,45.83,45.89,45.73,45.74,321778.0,44.8785,44.9373,44.7806,44.7904,321778.0
2021-04-22 12:10:00,45.75,45.77,45.58,45.66,365647.0,44.8002,44.8198,44.6337,44.712,365647.0
2021-04-22 12:20:00,45.67,45.84,45.66,45.79,207543.0,44.7218,44.8883,44.712,44.8393,207543.0
2021-04-22 12:30:00,45.78,46.04,45.74,45.99,571821.0,44.8296,45.0842,44.7904,45.0352,571821.0
2021-04-22 12:40:00,45.99,46.03,45.95,46.02,287205.0,45.0352,45.0744,44.996,45.0646,287205.0
2021-04-22 12:50:00,46.03,46.1,46.01,46.07,309958.0,45.0744,45.1429,45.0548,45.1135,309958.0
2021-04-22 13:00:00,46.08,46.12,45.8,45.87,284427.0,45.1233,45.1625,44.8491,44.9177,284427.0
2021-04-22 13:10:00,45.88,45.88,45.36,45.38,589697.0,44.9275,44.9275,44.4183,44.4379,589697.0
2021-04-22 13:20:00,45.38,45.81,45.38,45.77,532837.0,44.4379,44.8589,44.4379,44.8198,532837.0
2021-04-22 13:30:00,45.75,45.77,45.57,45.61,287372.0,44.8002,44.8198,44.6239,44.6631,287372.0
2021-04-22 13:40:00,45.6,45.6,45.23,45.29,354004.0,44.6533,44.6533,44.291,44.3497,354004.0
2021-04-22 13:50:00,45.28,45.33,45.06,45.14,380385.0,44.3399,44.3889,44.1245,44.2028,380385.0
2021-04-22 14:00:00,45.13,45.22,44.94,45.19,551799.0,44.193,44.2812,44.007,44.2518,551799.0
2021-04-22 14:10:00,45.19,45.27,45.15,45.23,161002.0,44.2518,44.3301,44.2126,44.291,161002.0
2021-04-22 14:20:00,45.23,45.27,45.04,45.16,784973.0,44.291,44.3301,44.1049,44.2224,784973.0
2021-04-22 14:30:00,45.15,45.15,44.92,44.93,538424.0,44.2126,44.2126,43.9874,43.9972,538424.0
2021-04-22 14:40:00,44.92,45.04,44.83,44.86,293207.0,43.9874,44.1049,43.8993,43.9287,293207.0
2021-04-22 14:50:00,44.87,44.99,44.74,44.94,290050.0,43.9384,44.056,43.8111,44.007,290050.0
2021-04-22 15:00:00,44.94,45.04,44.77,44.81,265506.0,44.007,44.1049,43.8405,43.8797,265506.0
2021-04-22 15:10:00,44.81,44.87,44.63,44.68,192428.0,43.8797,43.9384,43.7034,43.7524,192428.0
2021-04-22 15:20:00,44.69,44.8,44.66,44.8,139083.0,43.7622,43.8699,43.7328,43.8699,139083.0
2021-04-22 15:30:00,44.79,44.87,44.7,44.73,207491.0,43.8601,43.9384,43.772,43.8014,207491.0
2021-04-22 15:40:00,44.74,44.83,44.68,44.68,294311.0,43.8111,43.8993,43.7524,43.7524,294311.0
2021-04-22 15:50:00,44.68,44.75,44.63,44.65,704960.0,43.7524,43.8209,43.7034,43.723,704960.0
2021-04-23 09:30:00,44.81,45.02,44.45,44.91,691387.0,43.8797,44.0853,43.5272,43.9776,691387.0
2021-04-23 09:40:00,44.91,45.17,44.82,45.0,436702.0,43.9776,44.2322,43.8895,44.0657,436702.0
2021-04-23 09:50:00,45.02,45.08,44.87,44.98,180001.0,44.0853,44.1441,43.9384,44.0462,180001.0
2021-04-23 10:00:00,44.99,45.19,44.99,45.06,323651.0,44.056,44.2518,44.056,44.1245,323651.0
2021-04-23 10:10:00,45.06,45.2,45.01,45.05,212230.0,44.1245,44.2616,44.0755,44.1147,212230.0
2021-04-23 10:20:00,45.05,45.46,45.02,45.44,258370.0,44.1147,44.5162,44.0853,44.4966,258370.0
2021-04-23 10:30:00,45.45,45.53,45.35,45.42,315064.0,44.5064,44.5847,44.4085,44.477,315064.0
2021-04-23 10:40:00,45.43,45.43,45.23,45.25,155540.0,44.4868,44.4868,44.291,44.3106,155540.0
2021-04-23 10:50:00,45.25,45.35,45.18,45.29,117449.0,44.3106,44.4085,44.242,44.3497,117449.0
2021-04-23 11:00:00,45.29,45.48,45.28,45.36,156569.0,44.3497,44.5358,44.3399,44.4183,156569.0
2021-04-23 11:10:00,45.36,45.48,45.29,45.41,149474.0,44.4183,44.5358,44.3497,44.4672,149474.0
2021-04-23 11:20:00,45.41,45.42,45.3,45.33,105752.0,44.4672,44.477,44.3595,44.3889,105752.0
2021-04-23 11:30:00,45.33,45.36,45.27,45.28,75681.0,44.3889,44.4183,44.3301,44.3399,75681.0
2021-04-23 11:40:00,45.27,45.31,45.23,45.28,112817.0,44.3301,44.3693,44.291,44.3399,112817.0
2021-04-23 11:50:00,45.28,45.34,45.26,45.28,91156.0,44.3399,44.3987,44.3204,44.3399,91156.0
2021-04-23 12:00:00,45.27,45.39,45.21,45.34,143438.0,44.3301,44.4477,44.2714,44.3987,143438.0
2021-04-23 12:10:00,45.34,45.39,45.26,45.37,90477.0,44.3987,44.4477,44.3204,44.4281,90477.0
2021-04-23 12:20:00,45.38,45.47,45.34,45.47,151420.0,44.4379,44.526,44.3987,44.526,151420.0
2021-04-23 12:30:00,45.47,45.56,45.46,45.56,132096.0,44.526,44.6141,44.5162,44.6141,132096.0
2021-04-23 12:40:00,45.55,45.72,45.54,45.69,287982.0,44.6043,44.7708,44.5945,44.7414,287982.0
2021-04-23 12:50:00,45.68,45.69,45.58,45.63,205251.0,44.7316,44.7414,44.6337,44.6827,205251.0
2021-04-23 13:00:00,45.63,45.67,45.56,45.61,163889.0,44.6827,44.7218,44.6141,44.6631,163889.0
2021-04-23 13:10:00,45.6,45.66,45.57,45.63,115692.0,44.6533,44.712,44.6239,44.6827,115692.0
2021-04-23 13:20:00,45.64,45.73,45.61,45.72,161269.0,44.6925,44.7806,44.6631,44.7708,161269.0
2021-04-23 13:30:00,45.71,45.72,45.65,45.69,91470.0,44.761,44.7708,44.7023,44.7414,91470.0
2021-04-23 13:40:00,45.69,45.73,45.65,45.71,88723.0,44.7414,44.7806,44.7023,44.761,88723.0
2021-04-23 13:50:00,45.71,45.75,45.66,45.73,123020.0,44.761,44.8002,44.712,44.7806,123020.0
2021-04-23 14:00:00,45.73,45.9,45.72,45.84,262516.0,44.7806,44.9471,44.7708,44.8883,262516.0
2021-04-23 14:10:00,45.84,45.85,45.68,45.7,141301.0,44.8883,44.8981,44.7316,44.7512,141301.0
2021-04-23 14:20:00,45.7,45.75,45.65,45.72,89752.0,44.7512,44.8002,44.7023,44.7708,89752.0
2021-04-23 14:30:00,45.72,45.76,45.68,45.71,117715.0,44.7708,44.81,44.7316,44.761,117715.0
2021-04-23 14:40:00,45.7,45.78,45.66,45.68,86173.0,44.7512,44.8296,44.712,44.7316,86173.0
2021-04-23 14:50:00,45.68,45.8,45.67,45.8,88109.0,44.7316,44.8491,44.7218,44.8491,88109.0
2021-04-23 15:00:00,45.79,45.85,45.74,45.77,130226.0,44.8393,44.8981,44.7904,44.8198,130226.0
2021-04-23 15:10:00,45.78,45.81,45.74,45.8,88955.0,44.8296,44.8589,44.7904,44.8491,88955.0
2021-04-23 15:20:00,45.8,45.91,45.79,45.87,186092.0,44.8491,44.9569,44.8393,44.9177,186092.0
2021-04-23 15:30:00,45.87,45.94,45.85,45.86,280432.0,44.9177,44.9862,44.8981,44.9079,280432.0
2021-04-23 15:40:00,45.87,45.89,45.73,45.78,287828.0,44.9177,44.9373,44.7806,44.8296,287828.0
2021-04-23 15:50:00,45.78,45.86,45.75,45.79,736246.0,44.8296,44.9079,44.8002,44.8393,736246.0
2021-04-26 09:30:00,46.5,47.1,46.41,46.77,1242982.0,45.5346,46.1221,45.4465,45.799,1242982.0
2021-04-26 09:40:00,46.75,46.94,46.58,46.63,441630.0,45.7794,45.9655,45.6129,45.6619,441630.0
2021-04-26 09:50:00,46.63,46.81,46.48,46.76,497343.0,45.6619,45.8382,45.515,45.7892,497343.0
2021-04-26 10:00:00,46.76,46.8,46.55,46.56,296047.0,45.7892,45.8284,45.5836,45.5934,296047.0
2021-04-26 10:10:00,46.57,46.65,46.38,46.45,224504.0,45.6032,45.6815,45.4171,45.4856,224504.0
2021-04-26 10:20:00,46.45,46.55,46.37,46.5,163873.0,45.4856,45.5836,45.4073,45.5346,163873.0
2021-04-26 10:30:00,46.5,46.51,46.33,46.33,260540.0,45.5346,45.5444,45.3681,45.3681,260540.0
2021-04-26 10:40:00,46.32,46.33,46.12,46.13,210726.0,45.3583,45.3681,45.1625,45.1723,210726.0
2021-04-26 10:50:00,46.12,46.31,46.12,46.29,225071.0,45.1625,45.3486,45.1625,45.329,225071.0
2021-04-26 11:00:00,46.3,46.37,46.23,46.36,211921.0,45.3388,45.4073,45.2702,45.3975,211921.0
2021-04-26 11:10:00,46.35,46.36,46.26,46.32,170372.0,45.3877,45.3975,45.2996,45.3583,170372.0
2021-04-26 11:20:00,46.31,46.46,46.31,46.45,171916.0,45.3486,45.4954,45.3486,45.4856,171916.0
2021-04-26 11:30:00,46.46,46.56,46.45,46.5,271955.0,45.4954,45.5934,45.4856,45.5346,271955.0
2021-04-26 11:40:00,46.5,46.53,46.41,46.44,162901.0,45.5346,45.564,45.4465,45.4759,162901.0
2021-04-26 11:50:00,46.44,46.72,46.43,46.72,289592.0,45.4759,45.75,45.4661,45.75,289592.0
2021-04-26 12:00:00,46.72,46.72,46.53,46.54,156304.0,45.75,45.75,45.564,45.5738,156304.0
2021-04-26 12:10:00,46.54,46.66,46.53,46.65,104327.0,45.5738,45.6913,45.564,45.6815,104327.0
2021-04-26 12:20:00,46.64,46.67,46.61,46.64,137876.0,45.6717,45.7011,45.6423,45.6717,137876.0
2021-04-26 12:30:00,46.64,46.69,46.55,46.61,73945.0,45.6717,45.7207,45.5836,45.6423,73945.0
2021-04-26 12:40:00,46.61,46.67,46.58,46.59,110377.0,45.6423,45.7011,45.6129,45.6227,110377.0
2021-04-26 12:50:00,46.59,46.64,46.57,46.59,90038.0,45.6227,45.6717,45.6032,45.6227,90038.0
2021-04-26 13:00:00,46.59,46.62,46.55,46.55,108163.0,45.6227,45.6521,45.5836,45.5836,108163.0
2021-04-26 13:10:00,46.56,46.64,46.53,46.62,81159.0,45.5934,45.6717,45.564,45.6521,81159.0
2021-04-26 13:20:00,46.62,46.62,46.52,46.54,112462.0,45.6521,45.6521,45.5542,45.5738,112462.0
2021-04-26 13:30:00,46.54,46.57,46.34,46.35,167027.0,45.5738,45.6032,45.3779,45.3877,167027.0
2021-04-26 13:40:00,46.34,46.46,46.34,46.44,77152.0,45.3779,45.4954,45.3779,45.4759,77152.0
2021-04-26 13:50:00,46.44,46.44,46.36,46.37,55700.0,45.4759,45.4759,45.3975,45.4073,55700.0
2021-04-26 14:00:00,46.38,46.47,46.36,46.4,96787.0,45.4171,45.5052,45.3975,45.4367,96787.0
2021-04-26 14:10:00,46.39,46.4,46.35,46.37,54315.0,45.4269,45.4367,45.3877,45.4073,54315.0
2021-04-26 14:20:00,46.37,46.46,46.34,46.45,87652.0,45.4073,45.4954,45.3779,45.4856,87652.0
2021-04-26 14:30:00,46.45,46.46,46.32,46.35,125113.0,45.4856,45.4954,45.3583,45.3877,125113.0
2021-04-26 14:40:00,46.35,46.42,46.34,46.41,90413.0,45.3877,45.4563,45.3779,45.4465,90413.0
2021-04-26 14:50:00,46.41,46.46,46.4,46.45,97629.0,45.4465,45.4954,45.4367,45.4856,97629.0
2021-04-26 15:00:00,46.46,46.48,46.4,46.47,72302.0,45.4954,45.515,45.4367,45.5052,72302.0
2021-04-26 15:10:00,46.47,46.53,46.44,46.53,105439.0,45.5052,45.564,45.4759,45.564,105439.0
2021-04-26 15:20:00,46.53,46.55,46.38,46.4,199046.0,45.564,45.5836,45.4171,45.4367,199046.0
2021-04-26 15:30:00,46.4,46.63,46.34,46.62,396568.0,45.4367,45.6619,45.3779,45.6521,396568.0
2021-04-26 15:40:00,46.62,46.67,46.48,46.49,358829.0,45.6521,45.7011,45.515,45.5248,358829.0
2021-04-26 15:50:00,46.5,46.63,46.49,46.61,649356.0,45.5346,45.6619,45.5248,45.6423,649356.0
2021-04-27 09:30:00,46.66,46.74,46.12,46.29,551840.0,45.6913,45.7696,45.1625,45.329,551840.0
2021-04-27 09:40:00,46.3,46.36,46.08,46.26,467845.0,45.3388,45.3975,45.1233,45.2996,467845.0
2021-04-27 09:50:00,46.25,46.62,46.22,46.58,396974.0,45.2898,45.6521,45.2604,45.6129,396974.0
2021-04-27 10:00:00,46.57,46.66,46.45,46.55,333550.0,45.6032,45.6913,45.4856,45.5836,333550.0
2021-04-27 10:10:00,46.56,46.58,46.22,46.29,281660.0,45.5934,45.6129,45.2604,45.329,281660.0
2021-04-27 10:20:00,46.3,46.34,46.24,46.31,147086.0,45.3388,45.3779,45.28,45.3486,147086.0
2021-04-27 10:30:00,46.32,46.33,46.18,46.21,137630.0,45.3583,45.3681,45.2212,45.2506,137630.0
2021-04-27 10:40:00,46.21,46.35,46.2,46.33,163398.0,45.2506,45.3877,45.2408,45.3681,163398.0
2021-04-27 10:50:00,46.33,46.35,46.24,46.29,109536.0,45.3681,45.3877,45.28,45.329,109536.0
2021-04-27 11:00:00,46.29,46.32,46.16,46.19,151766.0,45.329,45.3583,45.2017,45.231,151766.0
2021-04-27 11:10:00,46.2,46.3,46.17,46.24,116591.0,45.2408,45.3388,45.2115,45.28,116591.0
2021-04-27 11:20:00,46.25,46.28,46.22,46.24,118299.0,45.2898,45.3192,45.2604,45.28,118299.0
2021-04-27 11:30:00,46.25,46.32,46.24,46.27,90791.0,45.2898,45.3583,45.28,45.3094,90791.0
2021-04-27 11:40:00,46.27,46.28,46.19,46.19,90301.0,45.3094,45.3192,45.231,45.231,90301.0
2021-04-27 11:50:00,46.2,46.33,46.19,46.32,108392.0,45.2408,45.3681,45.231,45.3583,108392.0
2021-04-27 12:00:00,46.33,46.46,46.3,46.42,193049.0,45.3681,45.4954,45.3388,45.4563,193049.0
2021-04-27 12:10:00,46.41,46.46,46.31,46.33,139784.0,45.4465,45.4954,45.3486,45.3681,139784.0
2021-04-27 12:20:00,46.33,46.4,46.28,46.39,110314.0,45.3681,45.4367,45.3192,45.4269,110314.0
2021-04-27 12:30:00,46.4,46.41,46.32,46.32,61530.0,45.4367,45.4465,45.3583,45.3583,61530.0
2021-04-27 12:40:00,46.31,46.32,46.19,46.21,129551.0,45.3486,45.3583,45.231,45.2506,129551.0
2021-04-27 12:50:00,46.2,46.22,46.12,46.16,99327.0,45.2408,45.2604,45.1625,45.2017,99327.0
2021-04-27 13:00:00,46.16,46.25,46.13,46.21,84063.0,45.2017,45.2898,45.1723,45.2506,84063.0
2021-04-27 13:10:00,46.2,46.23,46.14,46.2,64039.0,45.2408,45.2702,45.1821,45.2408,64039.0
2021-04-27 13:20:00,46.19,46.2,46.12,46.12,63449.0,45.231,45.2408,45.1625,45.1625,63449.0
2021-04-27 13:30:00,46.13,46.21,46.1,46.2,88787.0,45.1723,45.2506,45.1429,45.2408,88787.0
2021-04-27 13:40:00,46.2,46.23,46.13,46.16,92372.0,45.2408,45.2702,45.1723,45.2017,92372.0
2021-04-27 13:50:00,46.15,46.18,46.11,46.18,96637.0,45.1919,45.2212,45.1527,45.2212,96637.0
2021-04-27 14:00:00,46.18,46.19,46.11,46.13,62102.0,45.2212,45.231,45.1527,45.1723,62102.0
2021-04-27 14:10:00,46.13,46.21,46.11,46.18,81361.0,45.1723,45.2506,45.1527,45.2212,81361.0
2021-04-27 14:20:00,46.17,46.23,46.14,46.2,70020.0,45.2115,45.2702,45.1821,45.2408,70020.0
2021-04-27 14:30:00,46.2,46.29,46.19,46.29,82106.0,45.2408,45.329,45.231,45.329,82106.0
2021-04-27 14:40:00,46.29,46.31,46.2,46.23,97642.0,45.329,45.3486,45.2408,45.2702,97642.0
2021-04-27 14:50:00,46.23,46.28,46.21,46.27,61934.0,45.2702,45.3192,45.2506,45.3094,61934.0
2021-04-27 15:00:00,46.26,46.33,46.23,46.24,77821.0,45.2996,45.3681,45.2702,45.28,77821.0
2021-04-27 15:10:00,46.25,46.34,46.24,46.34,81686.0,45.2898,45.3779,45.28,45.3779,81686.0
2021-04-27 15:20:00,46.34,46.38,46.22,46.25,124589.0,45.3779,45.4171,45.2604,45.2898,124589.0
2021-04-27 15:30:00,46.25,46.25,46.19,46.2,123318.0,45.2898,45.2898,45.231,45.2408,123318.0
2021-04-27 15:40:00,46.2,46.26,46.18,46.26,196599.0,45.2408,45.2996,45.2212,45.2996,196599.0
2021-04-27 15:50:00,46.26,46.37,46.26,46.34,626895.0,45.2996,45.4073,45.2996,45.3779,626895.0
2021-04-28 09:30:00,46.25,46.62,46.09,46.6,493593.0,45.2898,45.6521,45.1331,45.6325,493593.0
2021-04-28 09:40:00,46.61,46.71,46.39,46.45,466815.0,45.6423,45.7402,45.4269,45.4856,466815.0
2021-04-28 09:50:00,46.45,46.49,46.14,46.23,264284.0,45.4856,45.5248,45.1821,45.2702,264284.0
2021-04-28 10:00:00,46.23,46.44,46.19,46.36,218640.0,45.2702,45.4759,45.231,45.3975,218640.0
2021-04-28 10:10:00,46.36,46.49,46.27,46.48,175596.0,45.3975,45.5248,45.3094,45.515,175596.0
2021-04-28 10:20:00,46.48,46.5,46.27,46.33,202491.0,45.515,45.5346,45.3094,45.3681,202491.0
2021-04-28 10:30:00,46.33,46.47,46.3,46.44,154253.0,45.3681,45.5052,45.3388,45.4759,154253.0
2021-04-28 10:40:00,46.44,46.67,46.42,46.66,212087.0,45.4759,45.7011,45.4563,45.6913,212087.0
2021-04-28 10:50:00,46.65,46.7,46.54,46.59,200692.0,45.6815,45.7305,45.5738,45.6227,200692.0
2021-04-28 11:00:00,46.59,46.59,46.49,46.5,97359.0,45.6227,45.6227,45.5248,45.5346,97359.0
2021-04-28 11:10:00,46.5,46.5,46.36,46.42,129877.0,45.5346,45.5346,45.3975,45.4563,129877.0
2021-04-28 11:20:00,46.42,46.51,46.34,46.51,95635.0,45.4563,45.5444,45.3779,45.5444,95635.0
2021-04-28 11:30:00,46.5,46.64,46.49,46.58,124424.0,45.5346,45.6717,45.5248,45.6129,124424.0
2021-04-28 11:40:00,46.58,46.66,46.56,46.62,129104.0,45.6129,45.6913,45.5934,45.6521,129104.0
2021-04-28 11:50:00,46.63,46.67,46.58,46.66,106418.0,45.6619,45.7011,45.6129,45.6913,106418.0
2021-04-28 12:00:00,46.67,46.72,46.62,46.63,158101.0,45.7011,45.75,45.6521,45.6619,158101.0
2021-04-28 12:10:00,46.63,46.72,46.61,46.66,98882.0,45.6619,45.75,45.6423,45.6913,98882.0
2021-04-28 12:20:00,46.66,46.67,46.62,46.67,54063.0,45.6913,45.7011,45.6521,45.7011,54063.0
2021-04-28 12:30:00,46.67,46.7,46.61,46.65,74250.0,45.7011,45.7305,45.6423,45.6815,74250.0
2021-04-28 12:40:00,46.65,46.75,46.61,46.74,82515.0,45.6815,45.7794,45.6423,45.7696,82515.0
2021-04-28 12:50:00,46.73,46.75,46.69,46.7,70710.0,45.7598,45.7794,45.7207,45.7305,70710.0
2021-04-28 13:00:00,46.71,46.71,46.62,46.66,74381.0,45.7402,45.7402,45.6521,45.6913,74381.0
2021-04-28 13:10:00,46.66,46.72,46.66,46.69,62311.0,45.6913,45.75,45.6913,45.7207,62311.0
2021-04-28 13:20:00,46.69,46.69,46.59,46.64,71544.0,45.7207,45.7207,45.6227,45.6717,71544.0
2021-04-28 13:30:00,46.64,46.65,46.59,46.62,74996.0,45.6717,45.6815,45.6227,45.6521,74996.0
2021-04-28 13:40:00,46.63,46.63,46.54,46.57,83043.0,45.6619,45.6619,45.5738,45.6032,83043.0
2021-04-28 13:50:00,46.56,46.57,46.47,46.52,94023.0,45.5934,45.6032,45.5052,45.5542,94023.0
2021-04-28 14:00:00,46.52,46.61,46.47,46.52,98723.0,45.5542,45.6423,45.5052,45.5542,98723.0
2021-04-28 14:10:00,46.53,46.54,46.46,46.51,64314.0,45.564,45.5738,45.4954,45.5444,64314.0
2021-04-28 14:20:00,46.52,46.59,46.51,46.54,57765.0,45.5542,45.6227,45.5444,45.5738,57765.0
2021-04-28 14:30:00,46.54,46.6,46.42,46.56,120711.0,45.5738,45.6325,45.4563,45.5934,120711.0
2021-04-28 14:40:00,46.55,46.62,46.51,46.57,114034.0,45.5836,45.6521,45.5444,45.6032,114034.0
2021-04-28 14:50:00,46.58,46.64,46.49,46.52,200434.0,45.6129,45.6717,45.5248,45.5542,200434.0
2021-04-28 15:00:00,46.51,46.57,46.48,46.52,66472.0,45.5444,45.6032,45.515,45.5542,66472.0
2021-04-28 15:10:00,46.52,46.52,46.32,46.38,183694.0,45.5542,45.5542,45.3583,45.4171,183694.0
2021-04-28 15:20:00,46.39,46.47,46.28,46.45,194149.0,45.4269,45.5052,45.3192,45.4856,194149.0
2021-04-28 15:30:00,46.45,46.48,46.37,46.45,151931.0,45.4856,45.515,45.4073,45.4856,151931.0
2021-04-28 15:40:00,46.45,46.5,46.44,46.45,159733.0,45.4856,45.5346,45.4759,45.4856,159733.0
2021-04-28 15:50:00,46.45,46.48,46.39,46.44,372142.0,45.4856,45.515,45.4269,45.4759,372142.0
2021-04-29 09:30:00,46.91,47.01,46.63,46.73,558779.0,45.9361,46.034,45.6619,45.7598,558779.0
2021-04-29 09:40:00,46.73,46.81,46.59,46.69,272263.0,45.7598,45.8382,45.6227,45.7207,272263.0
2021-04-29 09:50:00,46.69,46.75,46.55,46.65,238183.0,45.7207,45.7794,45.5836,45.6815,238183.0
2021-04-29 10:00:00,46.65,46.69,46.38,46.46,192078.0,45.6815,45.7207,45.4171,45.4954,192078.0
2021-04-29 10:10:00,46.45,46.7,46.41,46.63,191879.0,45.4856,45.7305,45.4465,45.6619,191879.0
2021-04-29 10:20:00,46.63,46.77,46.51,46.63,195070.0,45.6619,45.799,45.5444,45.6619,195070.0
2021-04-29 10:30:00,46.62,46.63,46.3,46.35,227017.0,45.6521,45.6619,45.3388,45.3877,227017.0
2021-04-29 10:40:00,46.34,46.45,46.26,46.3,188929.0,45.3779,45.4856,45.2996,45.3388,188929.0
2021-04-29 10:50:00,46.29,46.49,46.28,46.44,194991.0,45.329,45.5248,45.3192,45.4759,194991.0
2021-04-29 11:00:00,46.43,46.67,46.42,46.63,149324.0,45.4661,45.7011,45.4563,45.6619,149324.0
2021-04-29 11:10:00,46.63,46.67,46.52,46.55,164813.0,45.6619,45.7011,45.5542,45.5836,164813.0
2021-04-29 11:20:00,46.55,46.7,46.51,46.68,144184.0,45.5836,45.7305,45.5444,45.7109,144184.0
2021-04-29 11:30:00,46.68,46.69,46.45,46.48,123223.0,45.7109,45.7207,45.4856,45.515,123223.0
2021-04-29 11:40:00,46.49,46.58,46.41,46.43,196667.0,45.5248,45.6129,45.4465,45.4661,196667.0
2021-04-29 11:50:00,46.43,46.46,46.33,46.33,188841.0,45.4661,45.4954,45.3681,45.3681,188841.0
2021-04-29 12:00:00,46.33,46.34,46.12,46.15,183574.0,45.3681,45.3779,45.1625,45.1919,183574.0
2021-04-29 12:10:00,46.15,46.25,46.14,46.24,165988.0,45.1919,45.2898,45.1821,45.28,165988.0
2021-04-29 12:20:00,46.25,46.26,46.06,46.15,131819.0,45.2898,45.2996,45.1037,45.1919,131819.0
2021-04-29 12:30:00,46.14,46.26,46.11,46.26,200260.0,45.1821,45.2996,45.1527,45.2996,200260.0
2021-04-29 12:40:00,46.26,46.41,46.21,46.39,182912.0,45.2996,45.4465,45.2506,45.4269,182912.0
2021-04-29 12:50:00,46.38,46.41,46.34,46.4,77399.0,45.4171,45.4465,45.3779,45.4367,77399.0
2021-04-29 13:00:00,46.39,46.4,46.28,46.36,141107.0,45.4269,45.4367,45.3192,45.3975,141107.0
2021-04-29 13:10:00,46.36,46.4,46.34,46.35,74448.0,45.3975,45.4367,45.3779,45.3877,74448.0
2021-04-29 13:20:00,46.35,46.38,46.28,46.36,106462.0,45.3877,45.4171,45.3192,45.3975,106462.0
2021-04-29 13:30:00,46.36,46.47,46.33,46.33,103750.0,45.3975,45.5052,45.3681,45.3681,103750.0
2021-04-29 13:40:00,46.33,46.4,46.29,46.37,91259.0,45.3681,45.4367,45.329,45.4073,91259.0
2021-04-29 13:50:00,46.38,46.42,46.3,46.33,100571.0,45.4171,45.4563,45.3388,45.3681,100571.0
2021-04-29 14:00:00,46.33,46.4,46.29,46.37,76493.0,45.3681,45.4367,45.329,45.4073,76493.0
2021-04-29 14:10:00,46.37,46.5,46.36,46.46,120671.0,45.4073,45.5346,45.3975,45.4954,120671.0
2021-04-29 14:20:00,46.47,46.53,46.44,46.51,136147.0,45.5052,45.564,45.4759,45.5444,136147.0
2021-04-29 14:30:00,46.51,46.54,46.5,46.51,137738.0,45.5444,45.5738,45.5346,45.5444,137738.0
2021-04-29 14:40:00,46.52,46.59,46.49,46.5,140786.0,45.5542,45.6227,45.5248,45.5346,140786.0
2021-04-29 14:50:00,46.51,46.51,46.44,46.47,276382.0,45.5444,45.5444,45.4759,45.5052,276382.0
2021-04-29 15:00:00,46.47,46.57,46.46,46.55,118959.0,45.5052,45.6032,45.4954,45.5836,118959.0
2021-04-29 15:10:00,46.55,46.58,46.42,46.43,83568.0,45.5836,45.6129,45.4563,45.4661,83568.0
2021-04-29 15:20:00,46.44,46.46,46.33,46.34,100036.0,45.4759,45.4954,45.3681,45.3779,100036.0
2021-04-29 15:30:00,46.34,46.39,46.28,46.33,139625.0,45.3779,45.4269,45.3192,45.3681,139625.0
2021-04-29 15:40:00,46.33,46.42,46.32,46.36,156206.0,45.3681,45.4563,45.3583,45.3975,156206.0
2021-04-29 15:50:00,46.35,46.4,46.32,46.38,385584.0,45.3877,45.4367,45.3583,45.4171,385584.0
2021-04-30 09:30:00,46.03,46.68,45.9,46.65,496900.0,45.0744,45.7109,44.9471,45.6815,496900.0
2021-04-30 09:40:00,46.65,46.95,46.62,46.94,383096.0,45.6815,45.9753,45.6521,45.9655,383096.0
2021-04-30 09:50:00,46.95,47.08,46.82,47.02,356176.0,45.9753,46.1026,45.848,46.0438,356176.0
2021-04-30 10:00:00,47.01,47.07,46.84,46.88,340618.0,46.034,46.0928,45.8675,45.9067,340618.0
2021-04-30 10:10:00,46.88,46.9,46.72,46.78,225439.0,45.9067,45.9263,45.75,45.8088,225439.0
2021-04-30 10:20:00,46.77,46.81,46.58,46.65,222347.0,45.799,45.8382,45.6129,45.6815,222347.0
2021-04-30 10:30:00,46.64,46.77,46.45,46.5,242935.0,45.6717,45.799,45.4856,45.5346,242935.0
2021-04-30 10:40:00,46.49,46.64,46.46,46.47,183363.0,45.5248,45.6717,45.4954,45.5052,183363.0
2021-04-30 10:50:00,46.49,46.67,46.48,46.55,143816.0,45.5248,45.7011,45.515,45.5836,143816.0
2021-04-30 11:00:00,46.56,46.64,46.44,46.63,159094.0,45.5934,45.6717,45.4759,45.6619,159094.0
2021-04-30 11:10:00,46.62,46.77,46.57,46.74,178835.0,45.6521,45.799,45.6032,45.7696,178835.0
2021-04-30 11:20:00,46.74,46.89,46.72,46.77,176770.0,45.7696,45.9165,45.75,45.799,176770.0
2021-04-30 11:30:00,46.78,46.82,46.72,46.76,132720.0,45.8088,45.848,45.75,45.7892,132720.0
2021-04-30 11:40:00,46.76,46.85,46.69,46.84,85210.0,45.7892,45.8773,45.7207,45.8675,85210.0
2021-04-30 11:50:00,46.84,46.9,46.77,46.82,121384.0,45.8675,45.9263,45.799,45.848,121384.0
2021-04-30 12:00:00,46.83,46.9,46.82,46.83,108822.0,45.8578,45.9263,45.848,45.8578,108822.0
2021-04-30 12:10:00,46.84,46.94,46.84,46.89,135071.0,45.8675,45.9655,45.8675,45.9165,135071.0
2021-04-30 12:20:00,46.88,46.92,46.81,46.85,106871.0,45.9067,45.9459,45.8382,45.8773,106871.0
2021-04-30 12:30:00,46.84,46.89,46.81,46.86,109083.0,45.8675,45.9165,45.8382,45.8871,109083.0
2021-04-30 12:40:00,46.85,46.94,46.81,46.93,151172.0,45.8773,45.9655,45.8382,45.9557,151172.0
2021-04-30 12:50:00,46.93,46.98,46.87,46.93,193634.0,45.9557,46.0046,45.8969,45.9557,193634.0
2021-04-30 13:00:00,46.93,46.93,46.81,46.84,98231.0,45.9557,45.9557,45.8382,45.8675,98231.0
2021-04-30 13:10:00,46.84,46.87,46.77,46.8,68210.0,45.8675,45.8969,45.799,45.8284,68210.0
2021-04-30 13:20:00,46.81,46.9,46.8,46.87,88202.0,45.8382,45.9263,45.8284,45.8969,88202.0
2021-04-30 13:30:00,46.87,46.92,46.85,46.89,75225.0,45.8969,45.9459,45.8773,45.9165,75225.0
2021-04-30 13:40:00,46.89,46.94,46.78,46.79,112693.0,45.9165,45.9655,45.8088,45.8186,112693.0
2021-04-30 13:50:00,46.79,46.79,46.67,46.73,120393.0,45.8186,45.8186,45.7011,45.7598,120393.0
2021-04-30 14:00:00,46.73,46.78,46.65,46.76,219952.0,45.7598,45.8088,45.6815,45.7892,219952.0
2021-04-30 14:10:00,46.77,46.87,46.74,46.86,132865.0,45.799,45.8969,45.7696,45.8871,132865.0
2021-04-30 14:20:00,46.86,46.94,46.83,46.92,121462.0,45.8871,45.9655,45.8578,45.9459,121462.0
2021-04-30 14:30:00,46.91,47.02,46.89,46.96,224046.0,45.9361,46.0438,45.9165,45.9851,224046.0
2021-04-30 14:40:00,46.96,47.0,46.91,46.96,114273.0,45.9851,46.0242,45.9361,45.9851,114273.0
2021-04-30 14:50:00,46.95,46.97,46.88,46.88,97364.0,45.9753,45.9948,45.9067,45.9067,97364.0
2021-04-30 15:00:00,46.89,46.94,46.78,46.8,148758.0,45.9165,45.9655,45.8088,45.8284,148758.0
2021-04-30 15:10:00,46.8,46.84,46.71,46.71,115877.0,45.8284,45.8675,45.7402,45.7402,115877.0
2021-04-30 15:20:00,46.72,46.85,46.7,46.82,140287.0,45.75,45.8773,45.7305,45.848,140287.0
2021-04-30 15:30:00,46.82,46.82,46.69,46.72,239558.0,45.848,45.848,45.7207,45.75,239558.0
2021-04-30 15:40:00,46.71,46.81,46.63,46.8,248711.0,45.7402,45.8382,45.6619,45.8284,248711.0
2021-04-30 15:50:00,46.8,46.96,46.74,46.92,708011.0,45.8284,45.9851,45.7696,45.9459,708011.0
2021-05-03 09:30:00,47.19,47.19,46.73,47.03,571804.0,46.2103,46.2103,45.7598,46.0536,571804.0
2021-05-03 09:40:00,47.03,47.23,46.8,46.91,291165.0,46.0536,46.2495,45.8284,45.9361,291165.0
2021-05-03 09:50:00,46.91,46.96,46.73,46.79,223908.0,45.9361,45.9851,45.7598,45.8186,223908.0
2021-05-03 10:00:00,46.78,46.78,46.39,46.39,440365.0,45.8088,45.8088,45.4269,45.4269,440365.0
2021-05-03 10:10:00,46.4,46.46,46.26,46.43,548775.0,45.4367,45.4954,45.2996,45.4661,548775.0
2021-05-03 10:20:00,46.45,46.48,46.27,46.32,330745.0,45.4856,45.515,45.3094,45.3583,330745.0
2021-05-03 10:30:00,46.32,46.42,46.23,46.26,242088.0,45.3583,45.4563,45.2702,45.2996,242088.0
2021-05-03 10:40:00,46.26,46.37,46.21,46.3,153006.0,45.2996,45.4073,45.2506,45.3388,153006.0
2021-05-03 10:50:00,46.3,46.38,46.18,46.28,227909.0,45.3388,45.4171,45.2212,45.3192,227909.0
2021-05-03 11:00:00,46.3,46.38,46.25,46.37,146416.0,45.3388,45.4171,45.2898,45.4073,146416.0
2021-05-03 11:10:00,46.36,46.42,46.3,46.36,187396.0,45.3975,45.4563,45.3388,45.3975,187396.0
2021-05-03 11:20:00,46.35,46.41,46.15,46.17,240204.0,45.3877,45.4465,45.1919,45.2115,240204.0
2021-05-03 11:30:00,46.18,46.28,46.17,46.27,155285.0,45.2212,45.3192,45.2115,45.3094,155285.0
2021-05-03 11:40:00,46.27,46.28,46.13,46.17,147735.0,45.3094,45.3192,45.1723,45.2115,147735.0
2021-05-03 11:50:00,46.18,46.19,46.08,46.11,102804.0,45.2212,45.231,45.1233,45.1527,102804.0
2021-05-03 12:00:00,46.1,46.2,46.09,46.19,206845.0,45.1429,45.2408,45.1331,45.231,206845.0
2021-05-03 12:10:00,46.18,46.21,46.12,46.18,156455.0,45.2212,45.2506,45.1625,45.2212,156455.0
2021-05-03 12:20:00,46.18,46.35,46.15,46.35,137630.0,45.2212,45.3877,45.1919,45.3877,137630.0
2021-05-03 12:30:00,46.35,46.37,46.29,46.33,82988.0,45.3877,45.4073,45.329,45.3681,82988.0
2021-05-03 12:40:00,46.33,46.39,46.32,46.32,81905.0,45.3681,45.4269,45.3583,45.3583,81905.0
2021-05-03 12:50:00,46.32,46.38,46.3,46.35,91846.0,45.3583,45.4171,45.3388,45.3877,91846.0
2021-05-03 13:00:00,46.36,46.38,46.3,46.35,78697.0,45.3975,45.4171,45.3388,45.3877,78697.0
2021-05-03 13:10:00,46.35,46.43,46.34,46.42,121667.0,45.3877,45.4661,45.3779,45.4563,121667.0
2021-05-03 13:20:00,46.41,46.42,46.32,46.33,90316.0,45.4465,45.4563,45.3583,45.3681,90316.0
2021-05-03 13:30:00,46.32,46.34,46.27,46.33,89086.0,45.3583,45.3779,45.3094,45.3681,89086.0
2021-05-03 13:40:00,46.33,46.45,46.32,46.4,127584.0,45.3681,45.4856,45.3583,45.4367,127584.0
2021-05-03 13:50:00,46.4,46.48,46.4,46.45,88438.0,45.4367,45.515,45.4367,45.4856,88438.0
2021-05-03 14:00:00,46.45,46.51,46.41,46.49,145911.0,45.4856,45.5444,45.4465,45.5248,145911.0
2021-05-03 14:10:00,46.5,46.58,46.46,46.57,137236.0,45.5346,45.6129,45.4954,45.6032,137236.0
2021-05-03 14:20:00,46.57,46.61,46.54,46.57,117407.0,45.6032,45.6423,45.5738,45.6032,117407.0
2021-05-03 14:30:00,46.58,46.67,46.54,46.58,137465.0,45.6129,45.7011,45.5738,45.6129,137465.0
2021-05-03 14:40:00,46.58,46.64,46.57,46.62,94503.0,45.6129,45.6717,45.6032,45.6521,94503.0
2021-05-03 14:50:00,46.63,46.65,46.54,46.58,106816.0,45.6619,45.6815,45.5738,45.6129,106816.0
2021-05-03 15:00:00,46.58,46.59,46.52,46.53,91699.0,45.6129,45.6227,45.5542,45.564,91699.0
2021-05-03 15:10:00,46.53,46.55,46.48,46.49,157916.0,45.564,45.5836,45.515,45.5248,157916.0
2021-05-03 15:20:00,46.49,46.52,46.44,46.5,81998.0,45.5248,45.5542,45.4759,45.5346,81998.0
2021-05-03 15:30:00,46.49,46.57,46.45,46.57,137059.0,45.5248,45.6032,45.4856,45.6032,137059.0
2021-05-03 15:40:00,46.57,46.64,46.55,46.62,270066.0,45.6032,45.6717,45.5836,45.6521,270066.0
2021-05-03 15:50:00,46.63,46.63,46.47,46.57,444442.0,45.6619,45.6619,45.5052,45.6032,444442.0
2021-05-04 09:30:00,46.25,46.41,46.0,46.05,562020.0,45.2898,45.4465,45.045,45.0939,562020.0
2021-05-04 09:40:00,46.04,46.06,45.31,45.39,422737.0,45.0842,45.1037,44.3693,44.4477,422737.0
2021-05-04 09:50:00,45.39,45.4,45.13,45.15,504557.0,44.4477,44.4574,44.193,44.2126,504557.0
2021-05-04 10:00:00,45.15,45.15,44.79,44.91,438469.0,44.2126,44.2126,43.8601,43.9776,438469.0
2021-05-04 10:10:00,44.91,44.99,44.77,44.96,305329.0,43.9776,44.056,43.8405,44.0266,305329.0
2021-05-04 10:20:00,44.95,45.11,44.9,45.05,248138.0,44.0168,44.1735,43.9678,44.1147,248138.0
2021-05-04 10:30:00,45.04,45.07,44.84,45.06,232303.0,44.1049,44.1343,43.9091,44.1245,232303.0
2021-05-04 10:40:00,45.06,45.13,44.9,44.91,186896.0,44.1245,44.193,43.9678,43.9776,186896.0
2021-05-04 10:50:00,44.9,44.92,44.69,44.71,267498.0,43.9678,43.9874,43.7622,43.7818,267498.0
2021-05-04 11:00:00,44.71,44.71,44.53,44.67,392185.0,43.7818,43.7818,43.6055,43.7426,392185.0
2021-05-04 11:10:00,44.66,44.68,44.43,44.48,324342.0,43.7328,43.7524,43.5076,43.5565,324342.0
2021-05-04 11:20:00,44.48,44.6,44.43,44.58,192858.0,43.5565,43.6741,43.5076,43.6545,192858.0
2021-05-04 11:30:00,44.59,44.66,44.54,44.63,385731.0,43.6643,43.7328,43.6153,43.7034,385731.0
2021-05-04 11:40:00,44.62,44.64,44.38,44.46,295725.0,43.6936,43.7132,43.4586,43.537,295725.0
2021-05-04 11:50:00,44.46,44.46,44.35,44.4,152810.0,43.537,43.537,43.4292,43.4782,152810.0
2021-05-04 12:00:00,44.39,44.5,44.37,44.41,182803.0,43.4684,43.5761,43.4488,43.488,182803.0
2021-05-04 12:10:00,44.41,44.56,44.4,44.54,180415.0,43.488,43.6349,43.4782,43.6153,180415.0
2021-05-04 12:20:00,44.54,44.55,44.42,44.52,160961.0,43.6153,43.6251,43.4978,43.5957,160961.0
2021-05-04 12:30:00,44.52,44.53,44.42,44.45,161525.0,43.5957,43.6055,43.4978,43.5272,161525.0
2021-05-04 12:40:00,44.44,44.44,44.26,44.31,405753.0,43.5174,43.5174,43.3411,43.3901,405753.0
2021-05-04 12:50:00,44.31,44.34,44.21,44.23,295723.0,43.3901,43.4195,43.2921,43.3117,295723.0
2021-05-04 13:00:00,44.23,44.28,44.16,44.26,261507.0,43.3117,43.3607,43.2432,43.3411,261507.0
2021-05-04 13:10:00,44.26,44.3,44.18,44.22,333297.0,43.3411,43.3803,43.2628,43.3019,333297.0
2021-05-04 13:20:00,44.22,44.29,44.21,44.27,283211.0,43.3019,43.3705,43.2921,43.3509,283211.0
2021-05-04 13:30:00,44.26,44.37,44.24,44.3,256692.0,43.3411,43.4488,43.3215,43.3803,256692.0
2021-05-04 13:40:00,44.3,44.31,44.16,44.3,340888.0,43.3803,43.3901,43.2432,43.3803,340888.0
2021-05-04 13:50:00,44.3,44.4,44.26,44.37,235698.0,43.3803,43.4782,43.3411,43.4488,235698.0
2021-05-04 14:00:00,44.37,44.38,44.22,44.27,273350.0,43.4488,43.4586,43.3019,43.3509,273350.0
2021-05-04 14:10:00,44.27,44.37,44.25,44.26,237130.0,43.3509,43.4488,43.3313,43.3411,237130.0
2021-05-04 14:20:00,44.26,44.27,44.08,44.14,388252.0,43.3411,43.3509,43.1648,43.2236,388252.0
2021-05-04 14:30:00,44.14,44.21,44.12,44.21,248968.0,43.2236,43.2921,43.204,43.2921,248968.0
2021-05-04 14:40:00,44.2,44.28,44.2,44.26,243805.0,43.2824,43.3607,43.2824,43.3411,243805.0
2021-05-04 14:50:00,44.26,44.34,44.25,44.27,235942.0,43.3411,43.4195,43.3313,43.3509,235942.0
2021-05-04 15:00:00,44.26,44.33,44.2,44.26,198479.0,43.3411,43.4097,43.2824,43.3411,198479.0
2021-05-04 15:10:00,44.26,44.31,44.18,44.22,308946.0,43.3411,43.3901,43.2628,43.3019,308946.0
2021-05-04 15:20:00,44.22,44.34,44.19,44.32,338629.0,43.3019,43.4195,43.2726,43.3999,338629.0
2021-05-04 15:30:00,44.31,44.4,44.25,44.37,419206.0,43.3901,43.4782,43.3313,43.4488,419206.0
2021-05-04 15:40:00,44.36,44.55,44.35,44.55,513544.0,43.439,43.6251,43.4292,43.6251,513544.0
2021-05-04 15:50:00,44.56,44.67,44.54,44.65,968503.0,43.6349,43.7426,43.6153,43.723,968503.0
2021-05-05 09:30:00,44.69,45.05,44.56,45.05,630463.0,43.7622,44.1147,43.6349,44.1147,630463.0
2021-05-05 09:40:00,45.05,45.23,44.99,45.07,703201.0,44.1147,44.291,44.056,44.1343,703201.0
2021-05-05 09:50:00,45.09,45.31,45.06,45.15,466360.0,44.1539,44.3693,44.1245,44.2126,466360.0
2021-05-05 10:00:00,45.16,45.17,44.85,45.1,426919.0,44.2224,44.2322,43.9189,44.1637,426919.0
2021-05-05 10:10:00,45.11,45.44,45.05,45.42,517398.0,44.1735,44.4966,44.1147,44.477,517398.0
2021-05-05 10:20:00,45.42,45.49,45.17,45.29,413024.0,44.477,44.5456,44.2322,44.3497,413024.0
2021-05-05 10:30:00,45.29,45.34,45.16,45.22,295110.0,44.3497,44.3987,44.2224,44.2812,295110.0
2021-05-05 10:40:00,45.23,45.39,45.19,45.37,288142.0,44.291,44.4477,44.2518,44.4281,288142.0
2021-05-05 10:50:00,45.38,45.4,45.22,45.32,208773.0,44.4379,44.4574,44.2812,44.3791,208773.0
2021-05-05 11:00:00,45.32,45.47,45.27,45.46,230756.0,44.3791,44.526,44.3301,44.5162,230756.0
2021-05-05 11:10:00,45.47,45.53,45.4,45.41,263473.0,44.526,44.5847,44.4574,44.4672,263473.0
2021-05-05 11:20:00,45.41,45.57,45.38,45.53,220202.0,44.4672,44.6239,44.4379,44.5847,220202.0
2021-05-05 11:30:00,45.53,45.67,45.52,45.65,219614.0,44.5847,44.7218,44.575,44.7023,219614.0
2021-05-05 11:40:00,45.64,45.74,45.6,45.66,284417.0,44.6925,44.7904,44.6533,44.712,284417.0
2021-05-05 11:50:00,45.67,45.73,45.64,45.71,178457.0,44.7218,44.7806,44.6925,44.761,178457.0
2021-05-05 12:00:00,45.72,45.74,45.56,45.69,191662.0,44.7708,44.7904,44.6141,44.7414,191662.0
2021-05-05 12:10:00,45.69,45.69,45.47,45.48,141262.0,44.7414,44.7414,44.526,44.5358,141262.0
2021-05-05 12:20:00,45.48,45.5,45.41,45.48,116967.0,44.5358,44.5554,44.4672,44.5358,116967.0
2021-05-05 12:30:00,45.48,45.54,45.45,45.45,87512.0,44.5358,44.5945,44.5064,44.5064,87512.0
2021-05-05 12:40:00,45.45,45.49,45.4,45.46,84837.0,44.5064,44.5456,44.4574,44.5162,84837.0
2021-05-05 12:50:00,45.46,45.47,45.38,45.42,123592.0,44.5162,44.526,44.4379,44.477,123592.0
2021-05-05 13:00:00,45.42,45.55,45.4,45.5,63732.0,44.477,44.6043,44.4574,44.5554,63732.0
2021-05-05 13:10:00,45.5,45.56,45.5,45.51,64811.0,44.5554,44.6141,44.5554,44.5652,64811.0
2021-05-05 13:20:00,45.5,45.56,45.48,45.53,98306.0,44.5554,44.6141,44.5358,44.5847,98306.0
2021-05-05 13:30:00,45.54,45.67,45.53,45.66,127352.0,44.5945,44.7218,44.5847,44.712,127352.0
2021-05-05 13:40:00,45.66,45.69,45.59,45.6,117950.0,44.712,44.7414,44.6435,44.6533,117950.0
2021-05-05 13:50:00,45.61,45.67,45.6,45.66,102571.0,44.6631,44.7218,44.6533,44.712,102571.0
2021-05-05 14:00:00,45.66,45.68,45.57,45.57,72824.0,44.712,44.7316,44.6239,44.6239,72824.0
2021-05-05 14:10:00,45.57,45.75,45.55,45.73,102859.0,44.6239,44.8002,44.6043,44.7806,102859.0
2021-05-05 14:20:00,45.73,45.8,45.69,45.78,116245.0,44.7806,44.8491,44.7414,44.8296,116245.0
2021-05-05 14:30:00,45.77,45.81,45.73,45.76,85764.0,44.8198,44.8589,44.7806,44.81,85764.0
2021-05-05 14:40:00,45.76,45.8,45.71,45.79,90310.0,44.81,44.8491,44.761,44.8393,90310.0
2021-05-05 14:50:00,45.79,45.8,45.67,45.7,119706.0,44.8393,44.8491,44.7218,44.7512,119706.0
2021-05-05 15:00:00,45.69,45.8,45.55,45.55,217023.0,44.7414,44.8491,44.6043,44.6043,217023.0
2021-05-05 15:10:00,45.55,45.59,45.4,45.44,172691.0,44.6043,44.6435,44.4574,44.4966,172691.0
2021-05-05 15:20:00,45.43,45.45,45.3,45.37,151861.0,44.4868,44.5064,44.3595,44.4281,151861.0
2021-05-05 15:30:00,45.36,45.39,45.3,45.32,143149.0,44.4183,44.4477,44.3595,44.3791,143149.0
2021-05-05 15:40:00,45.31,45.33,45.23,45.25,183220.0,44.3693,44.3889,44.291,44.3106,183220.0
2021-05-05 15:50:00,45.24,45.29,45.16,45.2,551455.0,44.3008,44.3497,44.2224,44.2616,551455.0
2021-05-06 09:30:00,45.16,45.5,45.14,45.49,457691.0,44.2224,44.5554,44.2028,44.5456,457691.0
2021-05-06 09:40:00,45.49,45.51,44.88,44.91,318911.0,44.5456,44.5652,43.9482,43.9776,318911.0
2021-05-06 09:50:00,44.9,44.96,44.71,44.73,232716.0,43.9678,44.0266,43.7818,43.8014,232716.0
2021-05-06 10:00:00,44.7,44.79,44.55,44.58,182318.0,43.772,43.8601,43.6251,43.6545,182318.0
2021-05-06 10:10:00,44.58,44.71,44.51,44.53,285702.0,43.6545,43.7818,43.5859,43.6055,285702.0
2021-05-06 10:20:00,44.52,44.6,44.4,44.59,254943.0,43.5957,43.6741,43.4782,43.6643,254943.0
2021-05-06 10:30:00,44.59,44.73,44.55,44.68,141475.0,43.6643,43.8014,43.6251,43.7524,141475.0
2021-05-06 10:40:00,44.68,44.69,44.46,44.46,235320.0,43.7524,43.7622,43.537,43.537,235320.0
2021-05-06 10:50:00,44.46,44.58,44.44,44.5,200412.0,43.537,43.6545,43.5174,43.5761,200412.0
2021-05-06 11:00:00,44.5,44.51,44.2,44.23,266301.0,43.5761,43.5859,43.2824,43.3117,266301.0
2021-05-06 11:10:00,44.23,44.29,44.16,44.27,155622.0,43.3117,43.3705,43.2432,43.3509,155622.0
2021-05-06 11:20:00,44.27,44.41,44.21,44.36,167794.0,43.3509,43.488,43.2921,43.439,167794.0
2021-05-06 11:30:00,44.37,44.56,44.33,44.53,161143.0,43.4488,43.6349,43.4097,43.6055,161143.0
2021-05-06 11:40:00,44.54,44.63,44.51,44.62,133222.0,43.6153,43.7034,43.5859,43.6936,133222.0
2021-05-06 11:50:00,44.63,44.77,44.62,44.77,184698.0,43.7034,43.8405,43.6936,43.8405,184698.0
2021-05-06 12:00:00,44.77,44.82,44.67,44.73,127416.0,43.8405,43.8895,43.7426,43.8014,127416.0
2021-05-06 12:10:00,44.73,44.75,44.6,44.73,96364.0,43.8014,43.8209,43.6741,43.8014,96364.0
2021-05-06 12:20:00,44.72,44.83,44.68,44.79,93065.0,43.7916,43.8993,43.7524,43.8601,93065.0
2021-05-06 12:30:00,44.78,44.78,44.65,44.73,86075.0,43.8503,43.8503,43.723,43.8014,86075.0
2021-05-06 12:40:00,44.73,44.78,44.65,44.68,67594.0,43.8014,43.8503,43.723,43.7524,67594.0
2021-05-06 12:50:00,44.68,44.76,44.66,44.76,84693.0,43.7524,43.8307,43.7328,43.8307,84693.0
2021-05-06 13:00:00,44.75,44.8,44.69,44.78,113402.0,43.8209,43.8699,43.7622,43.8503,113402.0
2021-05-06 13:10:00,44.77,44.82,44.67,44.71,128329.0,43.8405,43.8895,43.7426,43.7818,128329.0
2021-05-06 13:20:00,44.71,44.75,44.61,44.61,125841.0,43.7818,43.8209,43.6838,43.6838,125841.0
2021-05-06 13:30:00,44.61,44.66,44.54,44.61,170785.0,43.6838,43.7328,43.6153,43.6838,170785.0
2021-05-06 13:40:00,44.6,44.62,44.47,44.54,176596.0,43.6741,43.6936,43.5468,43.6153,176596.0
2021-05-06 13:50:00,44.54,44.54,44.37,44.41,126524.0,43.6153,43.6153,43.4488,43.488,126524.0
2021-05-06 14:00:00,44.4,44.43,44.25,44.42,282311.0,43.4782,43.5076,43.3313,43.4978,282311.0
2021-05-06 14:10:00,44.42,44.46,44.25,44.37,369140.0,43.4978,43.537,43.3313,43.4488,369140.0
2021-05-06 14:20:00,44.37,44.4,44.25,44.27,144692.0,43.4488,43.4782,43.3313,43.3509,144692.0
2021-05-06 14:30:00,44.27,44.32,44.2,44.27,142187.0,43.3509,43.3999,43.2824,43.3509,142187.0
2021-05-06 14:40:00,44.28,44.33,44.2,44.3,137345.0,43.3607,43.4097,43.2824,43.3803,137345.0
2021-05-06 14:50:00,44.3,44.4,44.27,44.33,127919.0,43.3803,43.4782,43.3509,43.4097,127919.0
2021-05-06 15:00:00,44.32,44.37,44.24,44.33,159189.0,43.3999,43.4488,43.3215,43.4097,159189.0
2021-05-06 15:10:00,44.34,44.47,44.33,44.4,188272.0,43.4195,43.5468,43.4097,43.4782,188272.0
2021-05-06 15:20:00,44.4,44.6,44.39,44.57,285902.0,43.4782,43.6741,43.4684,43.6447,285902.0
2021-05-06 15:30:00,44.56,44.62,44.46,44.61,216343.0,43.6349,43.6936,43.537,43.6838,216343.0
2021-05-06 15:40:00,44.61,44.72,44.6,44.71,286039.0,43.6838,43.7916,43.6741,43.7818,286039.0
2021-05-06 15:50:00,44.71,44.94,44.71,44.94,721930.0,43.7818,44.007,43.7818,44.007,721930.0
2021-05-07 09:30:00,44.87,45.36,44.77,45.34,560120.0,43.9384,44.4183,43.8405,44.3987,560120.0
2021-05-07 09:40:00,45.34,45.73,45.32,45.63,487464.0,44.3987,44.7806,44.3791,44.6827,487464.0
2021-05-07 09:50:00,45.65,45.75,45.52,45.65,493508.0,44.7023,44.8002,44.575,44.7023,493508.0
2021-05-07 10:00:00,45.68,45.84,45.62,45.75,401793.0,44.7316,44.8883,44.6729,44.8002,401793.0
2021-05-07 10:10:00,45.74,45.83,45.65,45.75,289034.0,44.7904,44.8785,44.7023,44.8002,289034.0
2021-05-07 10:20:00,45.75,45.76,45.56,45.71,240704.0,44.8002,44.81,44.6141,44.761,240704.0
2021-05-07 10:30:00,45.71,45.88,45.65,45.88,339449.0,44.761,44.9275,44.7023,44.9275,339449.0
2021-05-07 10:40:00,45.88,45.99,45.86,45.94,184883.0,44.9275,45.0352,44.9079,44.9862,184883.0
2021-05-07 10:50:00,45.95,46.03,45.87,45.99,212806.0,44.996,45.0744,44.9177,45.0352,212806.0
2021-05-07 11:00:00,46.0,46.0,45.89,45.97,193424.0,45.045,45.045,44.9373,45.0156,193424.0
2021-05-07 11:10:00,45.97,45.97,45.88,45.91,120770.0,45.0156,45.0156,44.9275,44.9569,120770.0
2021-05-07 11:20:00,45.91,45.91,45.77,45.9,134275.0,44.9569,44.9569,44.8198,44.9471,134275.0
2021-05-07 11:30:00,45.89,46.04,45.88,45.97,152840.0,44.9373,45.0842,44.9275,45.0156,152840.0
2021-05-07 11:40:00,45.98,45.99,45.89,45.97,164577.0,45.0254,45.0352,44.9373,45.0156,164577.0
2021-05-07 11:50:00,45.97,46.04,45.95,45.96,150229.0,45.0156,45.0842,44.996,45.0058,150229.0
2021-05-07 12:00:00,45.95,46.06,45.94,46.01,218512.0,44.996,45.1037,44.9862,45.0548,218512.0
2021-05-07 12:10:00,45.99,46.05,45.94,46.02,209079.0,45.0352,45.0939,44.9862,45.0646,209079.0
2021-05-07 12:20:00,46.02,46.12,46.01,46.07,265127.0,45.0646,45.1625,45.0548,45.1135,265127.0
2021-05-07 12:30:00,46.06,46.13,46.03,46.08,128716.0,45.1037,45.1723,45.0744,45.1233,128716.0
2021-05-07 12:40:00,46.08,46.13,46.03,46.09,230125.0,45.1233,45.1723,45.0744,45.1331,230125.0
2021-05-07 12:50:00,46.1,46.23,46.08,46.21,229969.0,45.1429,45.2702,45.1233,45.2506,229969.0
2021-05-07 13:00:00,46.21,46.32,46.18,46.26,209473.0,45.2506,45.3583,45.2212,45.2996,209473.0
2021-05-07 13:10:00,46.27,46.35,46.23,46.24,190367.0,45.3094,45.3877,45.2702,45.28,190367.0
2021-05-07 13:20:00,46.25,46.32,46.21,46.27,180927.0,45.2898,45.3583,45.2506,45.3094,180927.0
2021-05-07 13:30:00,46.27,46.34,46.24,46.29,91658.0,45.3094,45.3779,45.28,45.329,91658.0
2021-05-07 13:40:00,46.28,46.29,46.2,46.2,130135.0,45.3192,45.329,45.2408,45.2408,130135.0
2021-05-07 13:50:00,46.2,46.24,46.13,46.19,184358.0,45.2408,45.28,45.1723,45.231,184358.0
2021-05-07 14:00:00,46.19,46.24,46.09,46.23,132785.0,45.231,45.28,45.1331,45.2702,132785.0
2021-05-07 14:10:00,46.24,46.29,46.22,46.25,124503.0,45.28,45.329,45.2604,45.2898,124503.0
2021-05-07 14:20:00,46.25,46.33,46.21,46.3,179834.0,45.2898,45.3681,45.2506,45.3388,179834.0
2021-05-07 14:30:00,46.31,46.34,46.22,46.24,219513.0,45.3486,45.3779,45.2604,45.28,219513.0
2021-05-07 14:40:00,46.24,46.25,46.13,46.21,208300.0,45.28,45.2898,45.1723,45.2506,208300.0
2021-05-07 14:50:00,46.2,46.26,46.18,46.26,156925.0,45.2408,45.2996,45.2212,45.2996,156925.0
2021-05-07 15:00:00,46.26,46.3,46.17,46.25,241195.0,45.2996,45.3388,45.2115,45.2898,241195.0
2021-05-07 15:10:00,46.25,46.26,46.19,46.21,190786.0,45.2898,45.2996,45.231,45.2506,190786.0
2021-05-07 15:20:00,46.21,46.23,46.12,46.16,228554.0,45.2506,45.2702,45.1625,45.2017,228554.0
2021-05-07 15:30:00,46.17,46.2,46.05,46.08,316276.0,45.2115,45.2408,45.0939,45.1233,316276.0
2021-05-07 15:40:00,46.07,46.12,46.02,46.05,338189.0,45.1135,45.1625,45.0646,45.0939,338189.0
2021-05-07 15:50:00,46.05,46.15,46.05,46.11,720859.0,45.0939,45.1919,45.0939,45.1527,720859.0
2021-05-10 09:30:00,46.3,46.77,46.24,46.4,527432.0,45.3388,45.799,45.28,45.4367,527432.0
2021-05-10 09:40:00,46.39,46.41,46.03,46.16,375887.0,45.4269,45.4465,45.0744,45.2017,375887.0
2021-05-10 09:50:00,46.18,46.2,46.02,46.11,230318.0,45.2212,45.2408,45.0646,45.1527,230318.0
2021-05-10 10:00:00,46.12,46.35,46.09,46.27,440778.0,45.1625,45.3877,45.1331,45.3094,440778.0
2021-05-10 10:10:00,46.27,46.49,46.26,46.45,216162.0,45.3094,45.5248,45.2996,45.4856,216162.0
2021-05-10 10:20:00,46.45,46.53,46.37,46.39,301034.0,45.4856,45.564,45.4073,45.4269,301034.0
2021-05-10 10:30:00,46.39,46.46,46.31,46.45,228882.0,45.4269,45.4954,45.3486,45.4856,228882.0
2021-05-10 10:40:00,46.45,46.45,46.08,46.15,191548.0,45.4856,45.4856,45.1233,45.1919,191548.0
2021-05-10 10:50:00,46.15,46.3,46.15,46.25,176873.0,45.1919,45.3388,45.1919,45.2898,176873.0
2021-05-10 11:00:00,46.26,46.29,46.13,46.14,136181.0,45.2996,45.329,45.1723,45.1821,136181.0
2021-05-10 11:10:00,46.14,46.15,46.0,46.09,124205.0,45.1821,45.1919,45.045,45.1331,124205.0
2021-05-10 11:20:00,46.1,46.18,46.06,46.09,173929.0,45.1429,45.2212,45.1037,45.1331,173929.0
2021-05-10 11:30:00,46.1,46.17,46.08,46.11,153441.0,45.1429,45.2115,45.1233,45.1527,153441.0
2021-05-10 11:40:00,46.11,46.18,46.07,46.17,132488.0,45.1527,45.2212,45.1135,45.2115,132488.0
2021-05-10 11:50:00,46.18,46.26,46.15,46.21,105141.0,45.2212,45.2996,45.1919,45.2506,105141.0
2021-05-10 12:00:00,46.2,46.26,46.2,46.26,82935.0,45.2408,45.2996,45.2408,45.2996,82935.0
2021-05-10 12:10:00,46.26,46.3,46.24,46.26,92805.0,45.2996,45.3388,45.28,45.2996,92805.0
2021-05-10 12:20:00,46.26,46.35,46.2,46.21,99964.0,45.2996,45.3877,45.2408,45.2506,99964.0
2021-05-10 12:30:00,46.21,46.23,46.13,46.18,85475.0,45.2506,45.2702,45.1723,45.2212,85475.0
2021-05-10 12:40:00,46.18,46.18,46.04,46.09,184147.0,45.2212,45.2212,45.0842,45.1331,184147.0
2021-05-10 12:50:00,46.09,46.17,46.09,46.1,108328.0,45.1331,45.2115,45.1331,45.1429,108328.0
2021-05-10 13:00:00,46.11,46.13,46.06,46.09,78173.0,45.1527,45.1723,45.1037,45.1331,78173.0
2021-05-10 13:10:00,46.09,46.17,46.08,46.15,122512.0,45.1331,45.2115,45.1233,45.1919,122512.0
2021-05-10 13:20:00,46.15,46.26,46.14,46.21,116763.0,45.1919,45.2996,45.1821,45.2506,116763.0
2021-05-10 13:30:00,46.21,46.29,46.19,46.26,93061.0,45.2506,45.329,45.231,45.2996,93061.0
2021-05-10 13:40:00,46.24,46.24,46.13,46.2,112992.0,45.28,45.28,45.1723,45.2408,112992.0
2021-05-10 13:50:00,46.2,46.23,46.1,46.14,92856.0,45.2408,45.2702,45.1429,45.1821,92856.0
2021-05-10 14:00:00,46.13,46.2,46.1,46.15,101674.0,45.1723,45.2408,45.1429,45.1919,101674.0
2021-05-10 14:10:00,46.15,46.17,45.92,45.96,215772.0,45.1919,45.2115,44.9666,45.0058,215772.0
2021-05-10 14:20:00,45.97,45.98,45.81,45.86,216361.0,45.0156,45.0254,44.8589,44.9079,216361.0
2021-05-10 14:30:00,45.85,45.85,45.72,45.79,222490.0,44.8981,44.8981,44.7708,44.8393,222490.0
2021-05-10 14:40:00,45.79,45.82,45.66,45.68,126274.0,44.8393,44.8687,44.712,44.7316,126274.0
2021-05-10 14:50:00,45.68,45.72,45.62,45.71,132729.0,44.7316,44.7708,44.6729,44.761,132729.0
2021-05-10 15:00:00,45.7,45.76,45.63,45.66,210530.0,44.7512,44.81,44.6827,44.712,210530.0
2021-05-10 15:10:00,45.67,45.73,45.62,45.64,116410.0,44.7218,44.7806,44.6729,44.6925,116410.0
2021-05-10 15:20:00,45.64,45.69,45.56,45.66,140146.0,44.6925,44.7414,44.6141,44.712,140146.0
2021-05-10 15:30:00,45.65,45.7,45.58,45.62,180921.0,44.7023,44.7512,44.6337,44.6729,180921.0
2021-05-10 15:40:00,45.62,45.66,45.47,45.5,365990.0,44.6729,44.712,44.526,44.5554,365990.0
2021-05-10 15:50:00,45.49,45.54,45.41,45.45,565157.0,44.5456,44.5945,44.4672,44.5064,565157.0
2021-05-11 09:30:00,44.25,44.82,44.17,44.44,705565.0,43.3313,43.8895,43.253,43.5174,705565.0
2021-05-11 09:40:00,44.43,44.62,44.25,44.37,437717.0,43.5076,43.6936,43.3313,43.4488,437717.0
2021-05-11 09:50:00,44.37,44.93,44.37,44.93,450447.0,43.4488,43.9972,43.4488,43.9972,450447.0
2021-05-11 10:00:00,44.92,45.05,44.48,44.49,712193.0,43.9874,44.1147,43.5565,43.5663,712193.0
2021-05-11 10:10:00,44.5,44.51,44.08,44.11,525881.0,43.5761,43.5859,43.1648,43.1942,525881.0
2021-05-11 10:20:00,44.12,44.3,43.88,43.9,590675.0,43.204,43.3803,42.969,42.9886,590675.0
2021-05-11 10:30:00,43.89,43.9,43.64,43.74,388085.0,42.9788,42.9886,42.734,42.8319,388085.0
2021-05-11 10:40:00,43.73,43.96,43.61,43.92,375058.0,42.8221,43.0473,42.7046,43.0082,375058.0
2021-05-11 10:50:00,43.94,44.09,43.87,43.96,285418.0,43.0278,43.1746,42.9592,43.0473,285418.0
2021-05-11 11:00:00,43.95,44.05,43.8,43.85,242771.0,43.0375,43.1355,42.8907,42.9396,242771.0
2021-05-11 11:10:00,43.85,44.32,43.81,44.29,318621.0,42.9396,43.3999,42.9005,43.3705,318621.0
2021-05-11 11:20:00,44.29,44.41,44.26,44.41,186180.0,43.3705,43.488,43.3411,43.488,186180.0
2021-05-11 11:30:00,44.41,44.45,44.29,44.38,206232.0,43.488,43.5272,43.3705,43.4586,206232.0
2021-05-11 11:40:00,44.38,44.43,44.21,44.41,152656.0,43.4586,43.5076,43.2921,43.488,152656.0
2021-05-11 11:50:00,44.41,44.42,44.3,44.33,143224.0,43.488,43.4978,43.3803,43.4097,143224.0
2021-05-11 12:00:00,44.34,44.44,44.27,44.41,240314.0,43.4195,43.5174,43.3509,43.488,240314.0
2021-05-11 12:10:00,44.41,44.57,44.38,44.44,347562.0,43.488,43.6447,43.4586,43.5174,347562.0
2021-05-11 12:20:00,44.44,44.45,44.27,44.29,149363.0,43.5174,43.5272,43.3509,43.3705,149363.0
2021-05-11 12:30:00,44.28,44.43,44.21,44.37,212922.0,43.3607,43.5076,43.2921,43.4488,212922.0
2021-05-11 12:40:00,44.38,44.38,44.16,44.21,215783.0,43.4586,43.4586,43.2432,43.2921,215783.0
2021-05-11 12:50:00,44.22,44.22,44.05,44.13,155243.0,43.3019,43.3019,43.1355,43.2138,155243.0
2021-05-11 13:00:00,44.13,44.27,44.03,44.21,184391.0,43.2138,43.3509,43.1159,43.2921,184391.0
2021-05-11 13:10:00,44.21,44.23,44.08,44.2,139964.0,43.2921,43.3117,43.1648,43.2824,139964.0
2021-05-11 13:20:00,44.2,44.4,44.17,44.39,215347.0,43.2824,43.4782,43.253,43.4684,215347.0
2021-05-11 13:30:00,44.4,44.41,44.32,44.37,193510.0,43.4782,43.488,43.3999,43.4488,193510.0
2021-05-11 13:40:00,44.37,44.48,44.36,44.43,158829.0,43.4488,43.5565,43.439,43.5076,158829.0
2021-05-11 13:50:00,44.44,44.5,44.3,44.47,246275.0,43.5174,43.5761,43.3803,43.5468,246275.0
2021-05-11 14:00:00,44.47,44.59,44.37,44.39,207026.0,43.5468,43.6643,43.4488,43.4684,207026.0
2021-05-11 14:10:00,44.39,44.41,44.15,44.22,256933.0,43.4684,43.488,43.2334,43.3019,256933.0
2021-05-11 14:20:00,44.23,44.37,44.18,44.37,225345.0,43.3117,43.4488,43.2628,43.4488,225345.0
2021-05-11 14:30:00,44.36,44.36,44.12,44.21,215449.0,43.439,43.439,43.204,43.2921,215449.0
2021-05-11 14:40:00,44.21,44.34,44.12,44.34,227523.0,43.2921,43.4195,43.204,43.4195,227523.0
2021-05-11 14:50:00,44.33,44.38,44.23,44.29,213937.0,43.4097,43.4586,43.3117,43.3705,213937.0
2021-05-11 15:00:00,44.29,44.35,44.18,44.19,179275.0,43.3705,43.4292,43.2628,43.2726,179275.0
2021-05-11 15:10:00,44.2,44.35,44.14,44.34,216342.0,43.2824,43.4292,43.2236,43.4195,216342.0
2021-05-11 15:20:00,44.36,44.47,44.32,44.4,234936.0,43.439,43.5468,43.3999,43.4782,234936.0
2021-05-11 15:30:00,44.41,44.42,44.21,44.3,308536.0,43.488,43.4978,43.2921,43.3803,308536.0
2021-05-11 15:40:00,44.29,44.52,44.28,44.51,354057.0,43.3705,43.5957,43.3607,43.5859,354057.0
2021-05-11 15:50:00,44.51,44.53,44.43,44.52,731935.0,43.5859,43.6055,43.5076,43.5957,731935.0
2021-05-12 09:30:00,44.14,44.74,44.1,44.44,580191.0,43.2236,43.8111,43.1844,43.5174,580191.0
2021-05-12 09:40:00,44.45,44.5,44.07,44.21,361820.0,43.5272,43.5761,43.1551,43.2921,361820.0
2021-05-12 09:50:00,44.21,44.31,44.05,44.13,291493.0,43.2921,43.3901,43.1355,43.2138,291493.0
2021-05-12 10:00:00,44.13,44.3,43.96,44.16,322310.0,43.2138,43.3803,43.0473,43.2432,322310.0
2021-05-12 10:10:00,44.17,44.24,43.98,44.03,270961.0,43.253,43.3215,43.0669,43.1159,270961.0
2021-05-12 10:20:00,44.03,44.18,43.84,43.85,321392.0,43.1159,43.2628,42.9298,42.9396,321392.0
2021-05-12 10:30:00,43.84,44.0,43.8,43.89,325430.0,42.9298,43.0865,42.8907,42.9788,325430.0
2021-05-12 10:40:00,43.88,43.93,43.77,43.85,540353.0,42.969,43.018,42.8613,42.9396,540353.0
2021-05-12 10:50:00,43.85,43.93,43.77,43.91,432569.0,42.9396,43.018,42.8613,42.9984,432569.0
2021-05-12 11:00:00,43.91,44.0,43.83,43.91,206372.0,42.9984,43.0865,42.92,42.9984,206372.0
2021-05-12 11:10:00,43.91,43.98,43.85,43.93,161490.0,42.9984,43.0669,42.9396,43.018,161490.0
2021-05-12 11:20:00,43.92,43.95,43.78,43.82,244480.0,43.0082,43.0375,42.8711,42.9102,244480.0
2021-05-12 11:30:00,43.82,43.84,43.64,43.7,469407.0,42.9102,42.9298,42.734,42.7927,469407.0
2021-05-12 11:40:00,43.69,43.84,43.66,43.77,277513.0,42.7829,42.9298,42.7536,42.8613,277513.0
2021-05-12 11:50:00,43.77,43.77,43.51,43.54,274574.0,42.8613,42.8613,42.6067,42.6361,274574.0
2021-05-12 12:00:00,43.53,43.56,43.41,43.52,285904.0,42.6263,42.6556,42.5088,42.6165,285904.0
2021-05-12 12:10:00,43.52,43.53,43.29,43.37,212520.0,42.6165,42.6263,42.3912,42.4696,212520.0
2021-05-12 12:20:00,43.35,43.53,43.33,43.52,151648.0,42.45,42.6263,42.4304,42.6165,151648.0
2021-05-12 12:30:00,43.51,43.56,43.42,43.44,177498.0,42.6067,42.6556,42.5186,42.5381,177498.0
2021-05-12 12:40:00,43.44,43.49,43.33,43.47,196398.0,42.5381,42.5871,42.4304,42.5675,196398.0
2021-05-12 12:50:00,43.45,43.53,43.37,43.5,160504.0,42.5479,42.6263,42.4696,42.5969,160504.0
2021-05-12 13:00:00,43.49,43.67,43.46,43.59,171243.0,42.5871,42.7634,42.5577,42.685,171243.0
2021-05-12 13:10:00,43.58,43.69,43.55,43.6,116495.0,42.6752,42.7829,42.6459,42.6948,116495.0
2021-05-12 13:20:00,43.59,43.63,43.53,43.58,98686.0,42.685,42.7242,42.6263,42.6752,98686.0
2021-05-12 13:30:00,43.58,43.68,43.5,43.66,133628.0,42.6752,42.7732,42.5969,42.7536,133628.0
2021-05-12 13:40:00,43.66,43.69,43.6,43.65,120572.0,42.7536,42.7829,42.6948,42.7438,120572.0
2021-05-12 13:50:00,43.65,43.71,43.59,43.6,113920.0,42.7438,42.8025,42.685,42.6948,113920.0
2021-05-12 14:00:00,43.6,43.7,43.58,43.59,246331.0,42.6948,42.7927,42.6752,42.685,246331.0
2021-05-12 14:10:00,43.59,43.6,43.46,43.57,136481.0,42.685,42.6948,42.5577,42.6654,136481.0
2021-05-12 14:20:00,43.58,43.62,43.44,43.46,123357.0,42.6752,42.7144,42.5381,42.5577,123357.0
2021-05-12 14:30:00,43.45,43.47,43.31,43.41,195118.0,42.5479,42.5675,42.4108,42.5088,195118.0
2021-05-12 14:40:00,43.41,43.49,43.36,43.47,115412.0,42.5088,42.5871,42.4598,42.5675,115412.0
2021-05-12 14:50:00,43.47,43.54,43.35,43.36,160505.0,42.5675,42.6361,42.45,42.4598,160505.0
2021-05-12 15:00:00,43.36,43.4,43.24,43.33,182851.0,42.4598,42.499,42.3423,42.4304,182851.0
2021-05-12 15:10:00,43.33,43.35,43.07,43.08,236808.0,42.4304,42.45,42.1758,42.1856,236808.0
2021-05-12 15:20:00,43.09,43.13,42.96,43.02,423596.0,42.1954,42.2346,42.0681,42.1269,423596.0
2021-05-12 15:30:00,43.03,43.11,42.96,43.06,330601.0,42.1366,42.215,42.0681,42.166,330601.0
2021-05-12 15:40:00,43.06,43.15,42.97,43.06,268467.0,42.166,42.2542,42.0779,42.166,268467.0
2021-05-12 15:50:00,43.06,43.08,42.93,43.04,483088.0,42.166,42.1856,42.0387,42.1464,483088.0
2021-05-13 09:30:00,43.43,43.89,43.27,43.79,714999.0,42.5283,42.9788,42.3717,42.8809,714999.0
2021-05-13 09:40:00,43.79,43.98,43.71,43.74,433806.0,42.8809,43.0669,42.8025,42.8319,433806.0
2021-05-13 09:50:00,43.73,44.22,43.71,44.12,425774.0,42.8221,43.3019,42.8025,43.204,425774.0
2021-05-13 10:00:00,44.13,44.3,44.12,44.13,354554.0,43.2138,43.3803,43.204,43.2138,354554.0
2021-05-13 10:10:00,44.12,44.24,44.0,44.01,271141.0,43.204,43.3215,43.0865,43.0963,271141.0
2021-05-13 10:20:00,44.0,44.23,43.96,44.2,196061.0,43.0865,43.3117,43.0473,43.2824,196061.0
2021-05-13 10:30:00,44.21,44.25,44.02,44.1,197973.0,43.2921,43.3313,43.1061,43.1844,197973.0
2021-05-13 10:40:00,44.11,44.14,43.91,43.98,134970.0,43.1942,43.2236,42.9984,43.0669,134970.0
2021-05-13 10:50:00,43.98,44.15,43.94,44.06,128338.0,43.0669,43.2334,43.0278,43.1453,128338.0
2021-05-13 11:00:00,44.06,44.06,43.76,43.8,135337.0,43.1453,43.1453,42.8515,42.8907,135337.0
2021-05-13 11:10:00,43.78,43.85,43.66,43.83,136880.0,42.8711,42.9396,42.7536,42.92,136880.0
2021-05-13 11:20:00,43.82,43.84,43.61,43.63,150097.0,42.9102,42.9298,42.7046,42.7242,150097.0
2021-05-13 11:30:00,43.63,43.75,43.57,43.72,216469.0,42.7242,42.8417,42.6654,42.8123,216469.0
2021-05-13 11:40:00,43.72,43.72,43.4,43.48,243046.0,42.8123,42.8123,42.499,42.5773,243046.0
2021-05-13 11:50:00,43.45,43.51,43.3,43.32,173901.0,42.5479,42.6067,42.401,42.4206,173901.0
2021-05-13 12:00:00,43.34,43.52,43.32,43.51,160048.0,42.4402,42.6165,42.4206,42.6067,160048.0
2021-05-13 12:10:00,43.52,43.69,43.52,43.57,233011.0,42.6165,42.7829,42.6165,42.6654,233011.0
2021-05-13 12:20:00,43.57,43.64,43.48,43.63,165475.0,42.6654,42.734,42.5773,42.7242,165475.0
2021-05-13 12:30:00,43.63,43.75,43.54,43.55,227920.0,42.7242,42.8417,42.6361,42.6459,227920.0
2021-05-13 12:40:00,43.55,43.55,43.44,43.52,165853.0,42.6459,42.6459,42.5381,42.6165,165853.0
2021-05-13 12:50:00,43.52,43.56,43.31,43.38,196690.0,42.6165,42.6556,42.4108,42.4794,196690.0
2021-05-13 13:00:00,43.38,43.49,43.27,43.47,247080.0,42.4794,42.5871,42.3717,42.5675,247080.0
2021-05-13 13:10:00,43.46,43.64,43.45,43.55,270905.0,42.5577,42.734,42.5479,42.6459,270905.0
2021-05-13 13:20:00,43.56,43.57,43.19,43.27,413646.0,42.6556,42.6654,42.2933,42.3717,413646.0
2021-05-13 13:30:00,43.26,43.35,43.04,43.12,239473.0,42.3619,42.45,42.1464,42.2248,239473.0
2021-05-13 13:40:00,43.13,43.17,42.94,42.97,295548.0,42.2346,42.2737,42.0485,42.0779,295548.0
2021-05-13 13:50:00,42.98,43.28,42.98,43.22,170283.0,42.0877,42.3815,42.0877,42.3227,170283.0
2021-05-13 14:00:00,43.21,43.58,43.21,43.47,187572.0,42.3129,42.6752,42.3129,42.5675,187572.0
2021-05-13 14:10:00,43.48,43.51,43.3,43.31,124227.0,42.5773,42.6067,42.401,42.4108,124227.0
2021-05-13 14:20:00,43.31,43.72,43.31,43.71,142473.0,42.4108,42.8123,42.4108,42.8025,142473.0
2021-05-13 14:30:00,43.72,43.99,43.65,43.89,320740.0,42.8123,43.0767,42.7438,42.9788,320740.0
2021-05-13 14:40:00,43.89,43.99,43.83,43.92,173029.0,42.9788,43.0767,42.92,43.0082,173029.0
2021-05-13 14:50:00,43.93,43.95,43.8,43.84,135849.0,43.018,43.0375,42.8907,42.9298,135849.0
2021-05-13 15:00:00,43.84,44.09,43.83,44.09,188758.0,42.9298,43.1746,42.92,43.1746,188758.0
2021-05-13 15:10:00,44.09,44.1,43.88,43.9,261679.0,43.1746,43.1844,42.969,42.9886,261679.0
2021-05-13 15:20:00,43.9,44.06,43.81,44.05,188337.0,42.9886,43.1453,42.9005,43.1355,188337.0
2021-05-13 15:30:00,44.05,44.19,44.05,44.16,274208.0,43.1355,43.2726,43.1355,43.2432,274208.0
2021-05-13 15:40:00,44.16,44.2,44.06,44.06,206867.0,43.2432,43.2824,43.1453,43.1453,206867.0
2021-05-13 15:50:00,44.07,44.1,43.97,43.97,600614.0,43.1551,43.1844,43.0571,43.0571,600614.0
2021-05-14 09:30:00,44.95,45.23,44.81,44.95,888608.0,44.0168,44.291,43.8797,44.0168,888608.0
2021-05-14 09:40:00,44.96,45.57,44.88,45.45,650662.0,44.0266,44.6239,43.9482,44.5064,650662.0
2021-05-14 09:50:00,45.46,45.62,45.43,45.52,460009.0,44.5162,44.6729,44.4868,44.575,460009.0
2021-05-14 10:00:00,45.53,45.68,45.4,45.64,325914.0,44.5847,44.7316,44.4574,44.6925,325914.0
2021-05-14 10:10:00,45.64,45.79,45.53,45.54,412850.0,44.6925,44.8393,44.5847,44.5945,412850.0
2021-05-14 10:20:00,45.56,45.85,45.54,45.77,296350.0,44.6141,44.8981,44.5945,44.8198,296350.0
2021-05-14 10:30:00,45.77,45.91,45.66,45.73,251385.0,44.8198,44.9569,44.712,44.7806,251385.0
2021-05-14 10:40:00,45.75,45.86,45.65,45.83,195696.0,44.8002,44.9079,44.7023,44.8785,195696.0
2021-05-14 10:50:00,45.83,45.97,45.81,45.95,319547.0,44.8785,45.0156,44.8589,44.996,319547.0
2021-05-14 11:00:00,45.94,45.96,45.73,45.77,190707.0,44.9862,45.0058,44.7806,44.8198,190707.0
2021-05-14 11:10:00,45.77,45.98,45.76,45.97,156108.0,44.8198,45.0254,44.81,45.0156,156108.0
2021-05-14 11:20:00,45.98,45.98,45.84,45.84,182790.0,45.0254,45.0254,44.8883,44.8883,182790.0
2021-05-14 11:30:00,45.83,45.95,45.81,45.92,139080.0,44.8785,44.996,44.8589,44.9666,139080.0
2021-05-14 11:40:00,45.92,46.14,45.91,46.14,524464.0,44.9666,45.1821,44.9569,45.1821,524464.0
2021-05-14 11:50:00,46.14,46.2,46.1,46.11,182766.0,45.1821,45.2408,45.1429,45.1527,182766.0
2021-05-14 12:00:00,46.11,46.19,46.05,46.06,130225.0,45.1527,45.231,45.0939,45.1037,130225.0
2021-05-14 12:10:00,46.07,46.14,46.07,46.08,128250.0,45.1135,45.1821,45.1135,45.1233,128250.0
2021-05-14 12:20:00,46.07,46.11,45.98,46.1,98352.0,45.1135,45.1527,45.0254,45.1429,98352.0
2021-05-14 12:30:00,46.11,46.17,46.06,46.13,185914.0,45.1527,45.2115,45.1037,45.1723,185914.0
2021-05-14 12:40:00,46.14,46.15,46.05,46.09,116802.0,45.1821,45.1919,45.0939,45.1331,116802.0
2021-05-14 12:50:00,46.09,46.16,46.03,46.16,83269.0,45.1331,45.2017,45.0744,45.2017,83269.0
2021-05-14 13:00:00,46.16,46.17,46.08,46.11,99797.0,45.2017,45.2115,45.1233,45.1527,99797.0
2021-05-14 13:10:00,46.11,46.2,46.08,46.19,180971.0,45.1527,45.2408,45.1233,45.231,180971.0
2021-05-14 13:20:00,46.19,46.3,46.18,46.29,207459.0,45.231,45.3388,45.2212,45.329,207459.0
2021-05-14 13:30:00,46.28,46.29,46.15,46.19,99811.0,45.3192,45.329,45.1919,45.231,99811.0
2021-05-14 13:40:00,46.19,46.24,46.15,46.23,128376.0,45.231,45.28,45.1919,45.2702,128376.0
2021-05-14 13:50:00,46.24,46.32,46.22,46.26,127992.0,45.28,45.3583,45.2604,45.2996,127992.0
2021-05-14 14:00:00,46.26,46.38,46.21,46.33,156475.0,45.2996,45.4171,45.2506,45.3681,156475.0
2021-05-14 14:10:00,46.33,46.43,46.32,46.37,134624.0,45.3681,45.4661,45.3583,45.4073,134624.0
2021-05-14 14:20:00,46.36,46.41,46.31,46.4,100858.0,45.3975,45.4465,45.3486,45.4367,100858.0
2021-05-14 14:30:00,46.4,46.44,46.32,46.32,131418.0,45.4367,45.4759,45.3583,45.3583,131418.0
2021-05-14 14:40:00,46.33,46.38,46.3,46.38,147192.0,45.3681,45.4171,45.3388,45.4171,147192.0
2021-05-14 14:50:00,46.38,46.43,46.33,46.34,109719.0,45.4171,45.4661,45.3681,45.3779,109719.0
2021-05-14 15:00:00,46.35,46.35,46.18,46.25,195843.0,45.3877,45.3877,45.2212,45.2898,195843.0
2021-05-14 15:10:00,46.25,46.34,46.24,46.31,190807.0,45.2898,45.3779,45.28,45.3486,190807.0
2021-05-14 15:20:00,46.3,46.36,46.15,46.23,289101.0,45.3388,45.3975,45.1919,45.2702,289101.0
2021-05-14 15:30:00,46.22,46.27,46.13,46.21,309052.0,45.2604,45.3094,45.1723,45.2506,309052.0
2021-05-14 15:40:00,46.21,46.24,46.1,46.19,328014.0,45.2506,45.28,45.1429,45.231,328014.0
2021-05-14 15:50:00,46.19,46.38,46.18,46.3,721360.0,45.231,45.4171,45.2212,45.3388,721360.0
2021-05-17 09:30:00,46.0,46.18,45.59,45.92,920701.0,45.045,45.2212,44.6435,44.9666,920701.0
2021-05-17 09:40:00,45.92,46.07,45.62,45.69,405446.0,44.9666,45.1135,44.6729,44.7414,405446.0
2021-05-17 09:50:00,45.69,45.69,45.38,45.48,398559.0,44.7414,44.7414,44.4379,44.5358,398559.0
2021-05-17 10:00:00,45.48,45.75,45.26,45.7,379192.0,44.5358,44.8002,44.3204,44.7512,379192.0
2021-05-17 10:10:00,45.68,45.96,45.62,45.95,294896.0,44.7316,45.0058,44.6729,44.996,294896.0
2021-05-17 10:20:00,45.94,45.97,45.61,45.62,217092.0,44.9862,45.0156,44.6631,44.6729,217092.0
2021-05-17 10:30:00,45.62,46.15,45.55,46.13,329790.0,44.6729,45.1919,44.6043,45.1723,329790.0
2021-05-17 10:40:00,46.12,46.19,46.02,46.14,221223.0,45.1625,45.231,45.0646,45.1821,221223.0
2021-05-17 10:50:00,46.14,46.18,45.95,46.04,195951.0,45.1821,45.2212,44.996,45.0842,195951.0
2021-05-17 11:00:00,46.04,46.13,45.92,45.97,231047.0,45.0842,45.1723,44.9666,45.0156,231047.0
2021-05-17 11:10:00,45.96,46.22,45.91,46.14,226011.0,45.0058,45.2604,44.9569,45.1821,226011.0
2021-05-17 11:20:00,46.15,46.18,46.07,46.12,210069.0,45.1919,45.2212,45.1135,45.1625,210069.0
2021-05-17 11:30:00,46.12,46.19,45.95,46.1,158943.0,45.1625,45.231,44.996,45.1429,158943.0
2021-05-17 11:40:00,46.11,46.18,46.06,46.11,106406.0,45.1527,45.2212,45.1037,45.1527,106406.0
2021-05-17 11:50:00,46.11,46.12,45.94,45.97,133237.0,45.1527,45.1625,44.9862,45.0156,133237.0
2021-05-17 12:00:00,45.96,46.07,45.89,46.07,129066.0,45.0058,45.1135,44.9373,45.1135,129066.0
2021-05-17 12:10:00,46.06,46.17,45.98,46.12,201208.0,45.1037,45.2115,45.0254,45.1625,201208.0
2021-05-17 12:20:00,46.12,46.28,46.1,46.25,206890.0,45.1625,45.3192,45.1429,45.2898,206890.0
2021-05-17 12:30:00,46.25,46.32,46.16,46.28,117645.0,45.2898,45.3583,45.2017,45.3192,117645.0
2021-05-17 12:40:00,46.29,46.37,46.27,46.29,178490.0,45.329,45.4073,45.3094,45.329,178490.0
2021-05-17 12:50:00,46.29,46.32,46.21,46.23,97382.0,45.329,45.3583,45.2506,45.2702,97382.0
2021-05-17 13:00:00,46.24,46.3,46.21,46.23,165326.0,45.28,45.3388,45.2506,45.2702,165326.0
2021-05-17 13:10:00,46.22,46.24,46.09,46.12,144188.0,45.2604,45.28,45.1331,45.1625,144188.0
2021-05-17 13:20:00,46.12,46.18,46.08,46.14,105809.0,45.1625,45.2212,45.1233,45.1821,105809.0
2021-05-17 13:30:00,46.13,46.27,46.08,46.24,147570.0,45.1723,45.3094,45.1233,45.28,147570.0
2021-05-17 13:40:00,46.24,46.26,46.13,46.22,110960.0,45.28,45.2996,45.1723,45.2604,110960.0
2021-05-17 13:50:00,46.23,46.25,46.14,46.19,80337.0,45.2702,45.2898,45.1821,45.231,80337.0
2021-05-17 14:00:00,46.18,46.27,46.15,46.23,107448.0,45.2212,45.3094,45.1919,45.2702,107448.0
2021-05-17 14:10:00,46.23,46.25,46.15,46.21,94341.0,45.2702,45.2898,45.1919,45.2506,94341.0
2021-05-17 14:20:00,46.2,46.26,46.17,46.25,108424.0,45.2408,45.2996,45.2115,45.2898,108424.0
2021-05-17 14:30:00,46.25,46.35,46.25,46.28,132422.0,45.2898,45.3877,45.2898,45.3192,132422.0
2021-05-17 14:40:00,46.27,46.38,46.27,46.37,141811.0,45.3094,45.4171,45.3094,45.4073,141811.0
2021-05-17 14:50:00,46.37,46.5,46.36,46.47,226833.0,45.4073,45.5346,45.3975,45.5052,226833.0
2021-05-17 15:00:00,46.47,46.6,46.44,46.57,338270.0,45.5052,45.6325,45.4759,45.6032,338270.0
2021-05-17 15:10:00,46.57,46.57,46.48,46.55,233427.0,45.6032,45.6032,45.515,45.5836,233427.0
2021-05-17 15:20:00,46.56,46.7,46.55,46.65,395837.0,45.5934,45.7305,45.5836,45.6815,395837.0
2021-05-17 15:30:00,46.66,46.76,46.59,46.62,389649.0,45.6913,45.7892,45.6227,45.6521,389649.0
2021-05-17 15:40:00,46.62,46.75,46.6,46.74,315649.0,45.6521,45.7794,45.6325,45.7696,315649.0
2021-05-17 15:50:00,46.74,46.83,46.7,46.75,714881.0,45.7696,45.8578,45.7305,45.7794,714881.0
2021-05-18 09:30:00,46.95,47.04,46.38,47.02,530527.0,45.9753,46.0634,45.4171,46.0438,530527.0
2021-05-18 09:40:00,47.02,47.49,46.99,47.46,598155.0,46.0438,46.5041,46.0144,46.4747,598155.0
2021-05-18 09:50:00,47.47,47.72,47.43,47.66,616396.0,46.4845,46.7293,46.4453,46.6705,616396.0
2021-05-18 10:00:00,47.66,47.76,47.38,47.76,498782.0,46.6705,46.7684,46.3963,46.7684,498782.0
2021-05-18 10:10:00,47.76,47.8,47.47,47.52,405120.0,46.7684,46.8076,46.4845,46.5334,405120.0
2021-05-18 10:20:00,47.53,47.74,47.5,47.63,258556.0,46.5432,46.7489,46.5138,46.6411,258556.0
2021-05-18 10:30:00,47.63,47.64,47.42,47.42,254833.0,46.6411,46.6509,46.4355,46.4355,254833.0
2021-05-18 10:40:00,47.42,47.57,47.33,47.54,220282.0,46.4355,46.5824,46.3474,46.553,220282.0
2021-05-18 10:50:00,47.54,47.58,47.33,47.49,188619.0,46.553,46.5922,46.3474,46.5041,188619.0
2021-05-18 11:00:00,47.48,47.49,47.29,47.34,223782.0,46.4943,46.5041,46.3082,46.3572,223782.0
2021-05-18 11:10:00,47.33,47.58,47.33,47.51,224576.0,46.3474,46.5922,46.3474,46.5236,224576.0
2021-05-18 11:20:00,47.5,47.56,47.45,47.51,127985.0,46.5138,46.5726,46.4649,46.5236,127985.0
2021-05-18 11:30:00,47.51,47.52,47.29,47.48,197636.0,46.5236,46.5334,46.3082,46.4943,197636.0
2021-05-18 11:40:00,47.48,47.5,47.27,47.38,105348.0,46.4943,46.5138,46.2886,46.3963,105348.0
2021-05-18 11:50:00,47.38,47.39,47.26,47.31,114216.0,46.3963,46.4061,46.2788,46.3278,114216.0
2021-05-18 12:00:00,47.31,47.31,47.12,47.2,153443.0,46.3278,46.3278,46.1417,46.2201,153443.0
2021-05-18 12:10:00,47.19,47.26,47.17,47.19,83562.0,46.2103,46.2788,46.1907,46.2103,83562.0
2021-05-18 12:20:00,47.2,47.35,47.19,47.25,248388.0,46.2201,46.367,46.2103,46.269,248388.0
2021-05-18 12:30:00,47.24,47.3,47.21,47.29,97007.0,46.2592,46.318,46.2299,46.3082,97007.0
2021-05-18 12:40:00,47.3,47.34,47.19,47.27,171211.0,46.318,46.3572,46.2103,46.2886,171211.0
2021-05-18 12:50:00,47.27,47.28,47.14,47.14,159813.0,46.2886,46.2984,46.1613,46.1613,159813.0
2021-05-18 13:00:00,47.14,47.23,47.13,47.21,104901.0,46.1613,46.2495,46.1515,46.2299,104901.0
2021-05-18 13:10:00,47.2,47.22,47.14,47.19,96490.0,46.2201,46.2397,46.1613,46.2103,96490.0
2021-05-18 13:20:00,47.19,47.27,47.18,47.23,156616.0,46.2103,46.2886,46.2005,46.2495,156616.0
2021-05-18 13:30:00,47.23,47.32,47.17,47.18,212968.0,46.2495,46.3376,46.1907,46.2005,212968.0
2021-05-18 13:40:00,47.17,47.22,47.09,47.12,147293.0,46.1907,46.2397,46.1124,46.1417,147293.0
2021-05-18 13:50:00,47.1,47.14,47.06,47.1,108480.0,46.1221,46.1613,46.083,46.1221,108480.0
2021-05-18 14:00:00,47.09,47.16,47.03,47.14,125243.0,46.1124,46.1809,46.0536,46.1613,125243.0
2021-05-18 14:10:00,47.15,47.25,47.14,47.18,188586.0,46.1711,46.269,46.1613,46.2005,188586.0
2021-05-18 14:20:00,47.18,47.2,47.1,47.14,105129.0,46.2005,46.2201,46.1221,46.1613,105129.0
2021-05-18 14:30:00,47.14,47.2,46.98,46.98,168843.0,46.1613,46.2201,46.0046,46.0046,168843.0
2021-05-18 14:40:00,46.98,47.02,46.87,46.96,192785.0,46.0046,46.0438,45.8969,45.9851,192785.0
2021-05-18 14:50:00,46.95,47.11,46.93,47.11,151524.0,45.9753,46.1319,45.9557,46.1319,151524.0
2021-05-18 15:00:00,47.12,47.12,46.98,47.03,218958.0,46.1417,46.1417,46.0046,46.0536,218958.0
2021-05-18 15:10:00,47.02,47.08,46.86,46.96,166664.0,46.0438,46.1026,45.8871,45.9851,166664.0
2021-05-18 15:20:00,46.97,47.06,46.93,47.02,225870.0,45.9948,46.083,45.9557,46.0438,225870.0
2021-05-18 15:30:00,47.01,47.09,46.97,47.03,200438.0,46.034,46.1124,45.9948,46.0536,200438.0
2021-05-18 15:40:00,47.04,47.08,46.89,46.91,252093.0,46.0634,46.1026,45.9165,45.9361,252093.0
2021-05-18 15:50:00,46.91,46.92,46.72,46.72,521710.0,45.9361,45.9459,45.75,45.75,521710.0
2021-05-19 09:30:00,45.91,46.21,45.52,45.63,619139.0,44.9569,45.2506,44.575,44.6827,619139.0
2021-05-19 09:40:00,45.62,45.7,45.32,45.55,498681.0,44.6729,44.7512,44.3791,44.6043,498681.0
2021-05-19 09:50:00,45.57,45.73,45.34,45.66,422189.0,44.6239,44.7806,44.3987,44.712,422189.0
2021-05-19 10:00:00,45.64,45.74,45.23,45.28,418550.0,44.6925,44.7904,44.291,44.3399,418550.0
2021-05-19 10:10:00,45.28,45.61,45.13,45.59,432068.0,44.3399,44.6631,44.193,44.6435,432068.0
2021-05-19 10:20:00,45.58,45.61,45.4,45.54,327985.0,44.6337,44.6631,44.4574,44.5945,327985.0
2021-05-19 10:30:00,45.53,45.56,45.32,45.32,294094.0,44.5847,44.6141,44.3791,44.3791,294094.0
2021-05-19 10:40:00,45.32,45.55,45.24,45.47,346419.0,44.3791,44.6043,44.3008,44.526,346419.0
2021-05-19 10:50:00,45.46,45.63,45.44,45.57,289734.0,44.5162,44.6827,44.4966,44.6239,289734.0
2021-05-19 11:00:00,45.57,45.7,45.35,45.69,323749.0,44.6239,44.7512,44.4085,44.7414,323749.0
2021-05-19 11:10:00,45.68,45.8,45.63,45.64,296944.0,44.7316,44.8491,44.6827,44.6925,296944.0
2021-05-19 11:20:00,45.65,45.84,45.63,45.83,222403.0,44.7023,44.8883,44.6827,44.8785,222403.0
2021-05-19 11:30:00,45.83,45.87,45.68,45.78,279490.0,44.8785,44.9177,44.7316,44.8296,279490.0
2021-05-19 11:40:00,45.77,45.81,45.7,45.8,102065.0,44.8198,44.8589,44.7512,44.8491,102065.0
2021-05-19 11:50:00,45.81,45.83,45.66,45.79,124840.0,44.8589,44.8785,44.712,44.8393,124840.0
2021-05-19 12:00:00,45.8,45.9,45.72,45.89,110793.0,44.8491,44.9471,44.7708,44.9373,110793.0
2021-05-19 12:10:00,45.89,45.96,45.84,45.94,115440.0,44.9373,45.0058,44.8883,44.9862,115440.0
2021-05-19 12:20:00,45.95,46.0,45.87,45.93,147470.0,44.996,45.045,44.9177,44.9764,147470.0
2021-05-19 12:30:00,45.94,46.0,45.85,45.97,118051.0,44.9862,45.045,44.8981,45.0156,118051.0
2021-05-19 12:40:00,45.97,46.04,45.94,45.99,142212.0,45.0156,45.0842,44.9862,45.0352,142212.0
2021-05-19 12:50:00,46.0,46.06,45.95,45.99,142630.0,45.045,45.1037,44.996,45.0352,142630.0
2021-05-19 13:00:00,46.0,46.16,45.97,46.09,161428.0,45.045,45.2017,45.0156,45.1331,161428.0
2021-05-19 13:10:00,46.1,46.14,46.06,46.12,68468.0,45.1429,45.1821,45.1037,45.1625,68468.0
2021-05-19 13:20:00,46.12,46.14,45.98,46.01,134857.0,45.1625,45.1821,45.0254,45.0548,134857.0
2021-05-19 13:30:00,46.02,46.06,45.93,46.03,103353.0,45.0646,45.1037,44.9764,45.0744,103353.0
2021-05-19 13:40:00,46.03,46.13,45.99,46.12,102729.0,45.0744,45.1723,45.0352,45.1625,102729.0
2021-05-19 13:50:00,46.13,46.19,46.1,46.14,139217.0,45.1723,45.231,45.1429,45.1821,139217.0
2021-05-19 14:00:00,46.15,46.3,45.82,45.96,219395.0,45.1919,45.3388,44.8687,45.0058,219395.0
2021-05-19 14:10:00,45.96,46.0,45.66,45.72,153138.0,45.0058,45.045,44.712,44.7708,153138.0
2021-05-19 14:20:00,45.73,46.17,45.72,46.1,244140.0,44.7806,45.2115,44.7708,45.1429,244140.0
2021-05-19 14:30:00,46.11,46.16,45.77,45.8,226496.0,45.1527,45.2017,44.8198,44.8491,226496.0
2021-05-19 14:40:00,45.8,45.84,45.72,45.8,164239.0,44.8491,44.8883,44.7708,44.8491,164239.0
2021-05-19 14:50:00,45.81,45.86,45.69,45.71,261477.0,44.8589,44.9079,44.7414,44.761,261477.0
2021-05-19 15:00:00,45.7,45.71,45.57,45.69,305094.0,44.7512,44.761,44.6239,44.7414,305094.0
2021-05-19 15:10:00,45.68,45.86,45.67,45.83,173877.0,44.7316,44.9079,44.7218,44.8785,173877.0
2021-05-19 15:20:00,45.84,46.02,45.76,45.99,231910.0,44.8883,45.0646,44.81,45.0352,231910.0
2021-05-19 15:30:00,46.0,46.0,45.84,45.98,264811.0,45.045,45.045,44.8883,45.0254,264811.0
2021-05-19 15:40:00,45.98,46.04,45.92,45.98,265905.0,45.0254,45.0842,44.9666,45.0254,265905.0
2021-05-19 15:50:00,45.98,46.16,45.97,46.14,505886.0,45.0254,45.2017,45.0156,45.1821,505886.0
2021-05-20 09:30:00,46.35,46.37,45.62,45.65,456763.0,45.3877,45.4073,44.6729,44.7023,456763.0
2021-05-20 09:40:00,45.64,45.68,45.38,45.53,506656.0,44.6925,44.7316,44.4379,44.5847,506656.0
2021-05-20 09:50:00,45.54,45.81,45.51,45.76,226510.0,44.5945,44.8589,44.5652,44.81,226510.0
2021-05-20 10:00:00,45.76,45.86,45.55,45.57,253034.0,44.81,44.9079,44.6043,44.6239,253034.0
2021-05-20 10:10:00,45.57,45.66,45.49,45.64,172660.0,44.6239,44.712,44.5456,44.6925,172660.0
2021-05-20 10:20:00,45.66,45.67,45.51,45.53,102455.0,44.712,44.7218,44.5652,44.5847,102455.0
2021-05-20 10:30:00,45.53,45.53,45.33,45.43,223597.0,44.5847,44.5847,44.3889,44.4868,223597.0
2021-05-20 10:40:00,45.43,45.62,45.43,45.5,162090.0,44.4868,44.6729,44.4868,44.5554,162090.0
2021-05-20 10:50:00,45.48,45.53,45.45,45.48,94684.0,44.5358,44.5847,44.5064,44.5358,94684.0
2021-05-20 11:00:00,45.48,45.56,45.48,45.51,128650.0,44.5358,44.6141,44.5358,44.5652,128650.0
2021-05-20 11:10:00,45.51,45.55,45.46,45.5,125924.0,44.5652,44.6043,44.5162,44.5554,125924.0
2021-05-20 11:20:00,45.51,45.53,45.43,45.48,182650.0,44.5652,44.5847,44.4868,44.5358,182650.0
2021-05-20 11:30:00,45.48,45.57,45.45,45.52,291145.0,44.5358,44.6239,44.5064,44.575,291145.0
2021-05-20 11:40:00,45.52,45.54,45.34,45.35,288569.0,44.575,44.5945,44.3987,44.4085,288569.0
2021-05-20 11:50:00,45.36,45.45,45.33,45.39,227737.0,44.4183,44.5064,44.3889,44.4477,227737.0
2021-05-20 12:00:00,45.39,45.4,45.32,45.33,96203.0,44.4477,44.4574,44.3791,44.3889,96203.0
2021-05-20 12:10:00,45.33,45.41,45.26,45.36,391893.0,44.3889,44.4672,44.3204,44.4183,391893.0
2021-05-20 12:20:00,45.36,45.4,45.2,45.2,206821.0,44.4183,44.4574,44.2616,44.2616,206821.0
2021-05-20 12:30:00,45.2,45.23,44.95,44.96,467112.0,44.2616,44.291,44.0168,44.0266,467112.0
2021-05-20 12:40:00,44.96,45.09,44.93,45.02,319899.0,44.0266,44.1539,43.9972,44.0853,319899.0
2021-05-20 12:50:00,45.02,45.11,44.98,45.05,244226.0,44.0853,44.1735,44.0462,44.1147,244226.0
2021-05-20 13:00:00,45.06,45.09,44.99,45.09,237287.0,44.1245,44.1539,44.056,44.1539,237287.0
2021-05-20 13:10:00,45.09,45.24,45.08,45.18,439322.0,44.1539,44.3008,44.1441,44.242,439322.0
2021-05-20 13:20:00,45.19,45.32,45.18,45.26,150855.0,44.2518,44.3791,44.242,44.3204,150855.0
2021-05-20 13:30:00,45.26,45.29,45.2,45.27,133850.0,44.3204,44.3497,44.2616,44.3301,133850.0
2021-05-20 13:40:00,45.27,45.34,45.19,45.21,184599.0,44.3301,44.3987,44.2518,44.2714,184599.0
2021-05-20 13:50:00,45.21,45.21,45.02,45.12,183276.0,44.2714,44.2714,44.0853,44.1833,183276.0
2021-05-20 14:00:00,45.12,45.15,44.93,44.93,403856.0,44.1833,44.2126,43.9972,43.9972,403856.0
2021-05-20 14:10:00,44.94,45.03,44.91,45.02,365270.0,44.007,44.0951,43.9776,44.0853,365270.0
2021-05-20 14:20:00,45.01,45.12,45.0,45.11,254163.0,44.0755,44.1833,44.0657,44.1735,254163.0
2021-05-20 14:30:00,45.11,45.19,45.07,45.18,201745.0,44.1735,44.2518,44.1343,44.242,201745.0
2021-05-20 14:40:00,45.17,45.23,45.11,45.23,294308.0,44.2322,44.291,44.1735,44.291,294308.0
2021-05-20 14:50:00,45.23,45.27,45.18,45.27,158947.0,44.291,44.3301,44.242,44.3301,158947.0
2021-05-20 15:00:00,45.27,45.37,45.22,45.34,255501.0,44.3301,44.4281,44.2812,44.3987,255501.0
2021-05-20 15:10:00,45.33,45.38,45.32,45.33,290581.0,44.3889,44.4379,44.3791,44.3889,290581.0
2021-05-20 15:20:00,45.33,45.44,45.31,45.4,302761.0,44.3889,44.4966,44.3693,44.4574,302761.0
2021-05-20 15:30:00,45.41,45.42,45.25,45.26,296444.0,44.4672,44.477,44.3106,44.3204,296444.0
2021-05-20 15:40:00,45.26,45.46,45.26,45.38,425839.0,44.3204,44.5162,44.3204,44.4379,425839.0
2021-05-20 15:50:00,45.39,45.47,45.33,45.41,715188.0,44.4477,44.526,44.3889,44.4672,715188.0
2021-05-21 09:30:00,45.7,46.0,45.54,45.87,795647.0,44.7512,45.045,44.5945,44.9177,795647.0
2021-05-21 09:40:00,45.86,45.97,45.77,45.82,564966.0,44.9079,45.0156,44.8198,44.8687,564966.0
2021-05-21 09:50:00,45.82,45.99,45.73,45.84,410147.0,44.8687,45.0352,44.7806,44.8883,410147.0
2021-05-21 10:00:00,45.84,45.95,45.7,45.93,321928.0,44.8883,44.996,44.7512,44.9764,321928.0
2021-05-21 10:10:00,45.92,45.92,45.68,45.77,171809.0,44.9666,44.9666,44.7316,44.8198,171809.0
2021-05-21 10:20:00,45.77,45.81,45.71,45.74,190477.0,44.8198,44.8589,44.761,44.7904,190477.0
2021-05-21 10:30:00,45.74,45.91,45.74,45.85,315132.0,44.7904,44.9569,44.7904,44.8981,315132.0
2021-05-21 10:40:00,45.85,45.86,45.66,45.72,229944.0,44.8981,44.9079,44.712,44.7708,229944.0
2021-05-21 10:50:00,45.72,45.88,45.7,45.88,259379.0,44.7708,44.9275,44.7512,44.9275,259379.0
2021-05-21 11:00:00,45.88,45.89,45.81,45.84,306346.0,44.9275,44.9373,44.8589,44.8883,306346.0
2021-05-21 11:10:00,45.83,45.89,45.81,45.84,110616.0,44.8785,44.9373,44.8589,44.8883,110616.0
2021-05-21 11:20:00,45.85,45.87,45.69,45.7,194328.0,44.8981,44.9177,44.7414,44.7512,194328.0
2021-05-21 11:30:00,45.69,45.72,45.57,45.58,158486.0,44.7414,44.7708,44.6239,44.6337,158486.0
2021-05-21 11:40:00,45.58,45.72,45.54,45.69,246083.0,44.6337,44.7708,44.5945,44.7414,246083.0
2021-05-21 11:50:00,45.69,45.77,45.64,45.69,91666.0,44.7414,44.8198,44.6925,44.7414,91666.0
2021-05-21 12:00:00,45.7,45.72,45.61,45.62,88207.0,44.7512,44.7708,44.6631,44.6729,88207.0
2021-05-21 12:10:00,45.63,45.72,45.62,45.69,86788.0,44.6827,44.7708,44.6729,44.7414,86788.0
2021-05-21 12:20:00,45.69,45.75,45.67,45.73,47445.0,44.7414,44.8002,44.7218,44.7806,47445.0
2021-05-21 12:30:00,45.73,45.77,45.69,45.76,88665.0,44.7806,44.8198,44.7414,44.81,88665.0
2021-05-21 12:40:00,45.77,45.82,45.67,45.71,105312.0,44.8198,44.8687,44.7218,44.761,105312.0
2021-05-21 12:50:00,45.72,45.72,45.5,45.6,109825.0,44.7708,44.7708,44.5554,44.6533,109825.0
2021-05-21 13:00:00,45.6,45.63,45.56,45.63,64947.0,44.6533,44.6827,44.6141,44.6827,64947.0
2021-05-21 13:10:00,45.62,45.64,45.56,45.57,55098.0,44.6729,44.6925,44.6141,44.6239,55098.0
2021-05-21 13:20:00,45.58,45.67,45.57,45.59,112295.0,44.6337,44.7218,44.6239,44.6435,112295.0
2021-05-21 13:30:00,45.59,45.67,45.59,45.66,145031.0,44.6435,44.7218,44.6435,44.712,145031.0
2021-05-21 13:40:00,45.66,45.68,45.59,45.61,80909.0,44.712,44.7316,44.6435,44.6631,80909.0
2021-05-21 13:50:00,45.61,45.63,45.57,45.61,92845.0,44.6631,44.6827,44.6239,44.6631,92845.0
2021-05-21 14:00:00,45.62,45.68,45.57,45.64,138061.0,44.6729,44.7316,44.6239,44.6925,138061.0
2021-05-21 14:10:00,45.64,45.71,45.62,45.7,99121.0,44.6925,44.761,44.6729,44.7512,99121.0
2021-05-21 14:20:00,45.69,45.7,45.58,45.59,108076.0,44.7414,44.7512,44.6337,44.6435,108076.0
2021-05-21 14:30:00,45.59,45.64,45.51,45.57,119211.0,44.6435,44.6925,44.5652,44.6239,119211.0
2021-05-21 14:40:00,45.57,45.6,45.53,45.59,70428.0,44.6239,44.6533,44.5847,44.6435,70428.0
2021-05-21 14:50:00,45.59,45.67,45.59,45.65,90377.0,44.6435,44.7218,44.6435,44.7023,90377.0
2021-05-21 15:00:00,45.65,45.65,45.48,45.5,223620.0,44.7023,44.7023,44.5358,44.5554,223620.0
2021-05-21 15:10:00,45.49,45.57,45.49,45.54,132180.0,44.5456,44.6239,44.5456,44.5945,132180.0
2021-05-21 15:20:00,45.55,45.56,45.45,45.48,149030.0,44.6043,44.6141,44.5064,44.5358,149030.0
2021-05-21 15:30:00,45.48,45.49,45.33,45.34,280742.0,44.5358,44.5456,44.3889,44.3987,280742.0
2021-05-21 15:40:00,45.33,45.33,45.18,45.22,413990.0,44.3889,44.3889,44.242,44.2812,413990.0
2021-05-21 15:50:00,45.22,45.27,45.11,45.22,817166.0,44.2812,44.3301,44.1735,44.2812,817166.0
2021-05-24 09:30:00,45.57,45.58,45.01,45.26,506713.0,44.6239,44.6337,44.0755,44.3204,506713.0
2021-05-24 09:40:00,45.26,45.58,45.21,45.54,390595.0,44.3204,44.6337,44.2714,44.5945,390595.0
2021-05-24 09:50:00,45.55,45.83,45.55,45.8,524387.0,44.6043,44.8785,44.6043,44.8491,524387.0
2021-05-24 10:00:00,45.8,46.24,45.79,46.24,809460.0,44.8491,45.28,44.8393,45.28,809460.0
2021-05-24 10:10:00,46.24,46.25,46.13,46.14,275827.0,45.28,45.2898,45.1723,45.1821,275827.0
2021-05-24 10:20:00,46.15,46.15,45.95,46.0,214515.0,45.1919,45.1919,44.996,45.045,214515.0
2021-05-24 10:30:00,45.99,46.21,45.93,46.2,211554.0,45.0352,45.2506,44.9764,45.2408,211554.0
2021-05-24 10:40:00,46.19,46.2,45.98,46.05,125778.0,45.231,45.2408,45.0254,45.0939,125778.0
2021-05-24 10:50:00,46.04,46.12,45.99,46.03,103774.0,45.0842,45.1625,45.0352,45.0744,103774.0
2021-05-24 11:00:00,46.03,46.12,45.99,46.02,116388.0,45.0744,45.1625,45.0352,45.0646,116388.0
2021-05-24 11:10:00,46.02,46.04,45.97,46.02,92214.0,45.0646,45.0842,45.0156,45.0646,92214.0
2021-05-24 11:20:00,46.02,46.11,46.01,46.09,120212.0,45.0646,45.1527,45.0548,45.1331,120212.0
2021-05-24 11:30:00,46.09,46.11,46.01,46.03,111803.0,45.1331,45.1527,45.0548,45.0744,111803.0
2021-05-24 11:40:00,46.04,46.1,46.03,46.07,60523.0,45.0842,45.1429,45.0744,45.1135,60523.0
2021-05-24 11:50:00,46.07,46.08,45.97,45.98,68343.0,45.1135,45.1233,45.0156,45.0254,68343.0
2021-05-24 12:00:00,45.98,45.99,45.92,45.98,111192.0,45.0254,45.0352,44.9666,45.0254,111192.0
2021-05-24 12:10:00,45.98,46.1,45.96,46.08,160803.0,45.0254,45.1429,45.0058,45.1233,160803.0
2021-05-24 12:20:00,46.1,46.16,46.08,46.11,161025.0,45.1429,45.2017,45.1233,45.1527,161025.0
2021-05-24 12:30:00,46.12,46.15,46.07,46.08,141138.0,45.1625,45.1919,45.1135,45.1233,141138.0
2021-05-24 12:40:00,46.08,46.11,46.02,46.06,167607.0,45.1233,45.1527,45.0646,45.1037,167607.0
2021-05-24 12:50:00,46.05,46.09,46.01,46.04,58224.0,45.0939,45.1331,45.0548,45.0842,58224.0
2021-05-24 13:00:00,46.04,46.07,45.98,46.02,112512.0,45.0842,45.1135,45.0254,45.0646,112512.0
2021-05-24 13:10:00,46.02,46.05,46.0,46.04,65936.0,45.0646,45.0939,45.045,45.0842,65936.0
2021-05-24 13:20:00,46.04,46.06,45.99,46.01,107529.0,45.0842,45.1037,45.0352,45.0548,107529.0
2021-05-24 13:30:00,46.01,46.13,46.0,46.08,167838.0,45.0548,45.1723,45.045,45.1233,167838.0
2021-05-24 13:40:00,46.08,46.11,46.04,46.08,62955.0,45.1233,45.1527,45.0842,45.1233,62955.0
2021-05-24 13:50:00,46.09,46.13,46.06,46.07,91202.0,45.1331,45.1723,45.1037,45.1135,91202.0
2021-05-24 14:00:00,46.07,46.09,46.03,46.05,63941.0,45.1135,45.1331,45.0744,45.0939,63941.0
2021-05-24 14:10:00,46.04,46.07,46.02,46.05,91596.0,45.0842,45.1135,45.0646,45.0939,91596.0
2021-05-24 14:20:00,46.05,46.1,46.02,46.09,64110.0,45.0939,45.1429,45.0646,45.1331,64110.0
2021-05-24 14:30:00,46.09,46.15,46.08,46.12,105499.0,45.1331,45.1919,45.1233,45.1625,105499.0
2021-05-24 14:40:00,46.11,46.17,46.11,46.17,112432.0,45.1527,45.2115,45.1527,45.2115,112432.0
2021-05-24 14:50:00,46.17,46.18,46.08,46.14,101528.0,45.2115,45.2212,45.1233,45.1821,101528.0
2021-05-24 15:00:00,46.15,46.22,46.12,46.2,142926.0,45.1919,45.2604,45.1625,45.2408,142926.0
2021-05-24 15:10:00,46.2,46.23,46.13,46.14,91026.0,45.2408,45.2702,45.1723,45.1821,91026.0
2021-05-24 15:20:00,46.14,46.25,46.14,46.24,142067.0,45.1821,45.2898,45.1821,45.28,142067.0
2021-05-24 15:30:00,46.24,46.29,46.19,46.22,266475.0,45.28,45.329,45.231,45.2604,266475.0
2021-05-24 15:40:00,46.22,46.28,46.21,46.27,266204.0,45.2604,45.3192,45.2506,45.3094,266204.0
2021-05-24 15:50:00,46.26,46.26,46.17,46.18,441259.0,45.2996,45.2996,45.2115,45.2212,441259.0
2021-05-25 09:30:00,47.41,47.63,47.08,47.55,1147006.0,46.4257,46.6411,46.1026,46.5628,1147006.0
2021-05-25 09:40:00,47.54,48.02,47.52,47.88,1180466.0,46.553,47.023,46.5334,46.886,1180466.0
2021-05-25 09:50:00,47.88,47.9,47.54,47.63,672023.0,46.886,46.9055,46.553,46.6411,672023.0
2021-05-25 10:00:00,47.63,48.08,47.5,48.08,942876.0,46.6411,47.0818,46.5138,47.0818,942876.0
2021-05-25 10:10:00,48.08,48.16,47.67,47.73,935510.0,47.0818,47.1601,46.6803,46.7391,935510.0
2021-05-25 10:20:00,47.73,47.77,47.46,47.52,497618.0,46.7391,46.7782,46.4747,46.5334,497618.0
2021-05-25 10:30:00,47.52,47.59,47.38,47.55,406600.0,46.5334,46.602,46.3963,46.5628,406600.0
2021-05-25 10:40:00,47.55,47.64,47.49,47.55,268869.0,46.5628,46.6509,46.5041,46.5628,268869.0
2021-05-25 10:50:00,47.55,47.57,47.49,47.52,198448.0,46.5628,46.5824,46.5041,46.5334,198448.0
2021-05-25 11:00:00,47.53,47.57,47.37,47.51,489155.0,46.5432,46.5824,46.3865,46.5236,489155.0
2021-05-25 11:10:00,47.51,47.51,47.21,47.24,260549.0,46.5236,46.5236,46.2299,46.2592,260549.0
2021-05-25 11:20:00,47.24,47.24,46.98,47.03,256036.0,46.2592,46.2592,46.0046,46.0536,256036.0
2021-05-25 11:30:00,47.02,47.18,46.95,47.14,273313.0,46.0438,46.2005,45.9753,46.1613,273313.0
2021-05-25 11:40:00,47.11,47.22,46.99,47.03,198941.0,46.1319,46.2397,46.0144,46.0536,198941.0
2021-05-25 11:50:00,47.04,47.15,46.98,47.14,174026.0,46.0634,46.1711,46.0046,46.1613,174026.0
2021-05-25 12:00:00,47.15,47.22,47.03,47.2,176843.0,46.1711,46.2397,46.0536,46.2201,176843.0
2021-05-25 12:10:00,47.19,47.22,47.04,47.07,264756.0,46.2103,46.2397,46.0634,46.0928,264756.0
2021-05-25 12:20:00,47.08,47.17,47.08,47.15,99450.0,46.1026,46.1907,46.1026,46.1711,99450.0
2021-05-25 12:30:00,47.15,47.22,47.09,47.11,118693.0,46.1711,46.2397,46.1124,46.1319,118693.0
2021-05-25 12:40:00,47.12,47.18,47.06,47.06,85787.0,46.1417,46.2005,46.083,46.083,85787.0
2021-05-25 12:50:00,47.07,47.12,46.98,47.0,118226.0,46.0928,46.1417,46.0046,46.0242,118226.0
2021-05-25 13:00:00,46.99,47.05,46.88,46.99,161156.0,46.0144,46.0732,45.9067,46.0144,161156.0
2021-05-25 13:10:00,46.99,47.06,46.94,47.03,111243.0,46.0144,46.083,45.9655,46.0536,111243.0
2021-05-25 13:20:00,47.03,47.13,47.02,47.11,94323.0,46.0536,46.1515,46.0438,46.1319,94323.0
2021-05-25 13:30:00,47.1,47.23,47.09,47.19,139529.0,46.1221,46.2495,46.1124,46.2103,139529.0
2021-05-25 13:40:00,47.2,47.21,47.14,47.19,119342.0,46.2201,46.2299,46.1613,46.2103,119342.0
2021-05-25 13:50:00,47.19,47.27,47.17,47.21,146895.0,46.2103,46.2886,46.1907,46.2299,146895.0
2021-05-25 14:00:00,47.21,47.23,47.07,47.13,99752.0,46.2299,46.2495,46.0928,46.1515,99752.0
2021-05-25 14:10:00,47.13,47.16,47.02,47.05,131894.0,46.1515,46.1809,46.0438,46.0732,131894.0
2021-05-25 14:20:00,47.05,47.07,46.97,46.98,95616.0,46.0732,46.0928,45.9948,46.0046,95616.0
2021-05-25 14:30:00,46.97,47.01,46.93,46.96,116332.0,45.9948,46.034,45.9557,45.9851,116332.0
2021-05-25 14:40:00,46.96,46.99,46.86,46.86,119339.0,45.9851,46.0144,45.8871,45.8871,119339.0
2021-05-25 14:50:00,46.86,46.89,46.74,46.75,180461.0,45.8871,45.9165,45.7696,45.7794,180461.0
2021-05-25 15:00:00,46.75,46.75,46.55,46.57,347328.0,45.7794,45.7794,45.5836,45.6032,347328.0
2021-05-25 15:10:00,46.56,46.77,46.5,46.77,251891.0,45.5934,45.799,45.5346,45.799,251891.0
2021-05-25 15:20:00,46.77,46.8,46.63,46.65,187677.0,45.799,45.8284,45.6619,45.6815,187677.0
2021-05-25 15:30:00,46.65,46.73,46.6,46.7,282560.0,45.6815,45.7598,45.6325,45.7305,282560.0
2021-05-25 15:40:00,46.7,46.78,46.61,46.63,236308.0,45.7305,45.8088,45.6423,45.6619,236308.0
2021-05-25 15:50:00,46.62,46.69,46.51,46.67,684257.0,45.6521,45.7207,45.5444,45.7011,684257.0
2021-05-26 09:30:00,47.05,47.57,46.81,47.52,748733.0,46.0732,46.5824,45.8382,46.5334,748733.0
2021-05-26 09:40:00,47.53,47.56,46.95,46.96,402977.0,46.5432,46.5726,45.9753,45.9851,402977.0
2021-05-26 09:50:00,46.96,47.34,46.93,47.23,388316.0,45.9851,46.3572,45.9557,46.2495,388316.0
2021-05-26 10:00:00,47.24,47.43,47.11,47.21,274131.0,46.2592,46.4453,46.1319,46.2299,274131.0
2021-05-26 10:10:00,47.21,47.41,47.18,47.39,240326.0,46.2299,46.4257,46.2005,46.4061,240326.0
2021-05-26 10:20:00,47.4,47.44,47.3,47.36,194679.0,46.4159,46.4551,46.318,46.3768,194679.0
2021-05-26 10:30:00,47.36,47.37,47.18,47.23,161715.0,46.3768,46.3865,46.2005,46.2495,161715.0
2021-05-26 10:40:00,47.23,47.29,47.09,47.16,236376.0,46.2495,46.3082,46.1124,46.1809,236376.0
2021-05-26 10:50:00,47.15,47.22,47.05,47.21,136299.0,46.1711,46.2397,46.0732,46.2299,136299.0
2021-05-26 11:00:00,47.21,47.23,47.13,47.21,141711.0,46.2299,46.2495,46.1515,46.2299,141711.0
2021-05-26 11:10:00,47.21,47.22,47.05,47.11,154625.0,46.2299,46.2397,46.0732,46.1319,154625.0
2021-05-26 11:20:00,47.11,47.13,46.99,47.05,116805.0,46.1319,46.1515,46.0144,46.0732,116805.0
2021-05-26 11:30:00,47.05,47.12,46.99,47.11,113050.0,46.0732,46.1417,46.0144,46.1319,113050.0
2021-05-26 11:40:00,47.11,47.11,47.01,47.05,59618.0,46.1319,46.1319,46.034,46.0732,59618.0
2021-05-26 11:50:00,47.06,47.11,47.04,47.06,86326.0,46.083,46.1319,46.0634,46.083,86326.0
2021-05-26 12:00:00,47.06,47.12,47.04,47.1,88217.0,46.083,46.1417,46.0634,46.1221,88217.0
2021-05-26 12:10:00,47.1,47.15,47.09,47.11,107209.0,46.1221,46.1711,46.1124,46.1319,107209.0
2021-05-26 12:20:00,47.11,47.18,47.06,47.15,169827.0,46.1319,46.2005,46.083,46.1711,169827.0
2021-05-26 12:30:00,47.15,47.21,47.13,47.2,147857.0,46.1711,46.2299,46.1515,46.2201,147857.0
2021-05-26 12:40:00,47.21,47.21,47.12,47.17,101996.0,46.2299,46.2299,46.1417,46.1907,101996.0
2021-05-26 12:50:00,47.17,47.21,47.15,47.21,115113.0,46.1907,46.2299,46.1711,46.2299,115113.0
2021-05-26 13:00:00,47.21,47.29,47.16,47.2,180471.0,46.2299,46.3082,46.1809,46.2201,180471.0
2021-05-26 13:10:00,47.2,47.27,47.19,47.25,94060.0,46.2201,46.2886,46.2103,46.269,94060.0
2021-05-26 13:20:00,47.26,47.3,47.24,47.27,117518.0,46.2788,46.318,46.2592,46.2886,117518.0
2021-05-26 13:30:00,47.27,47.29,47.2,47.2,121074.0,46.2886,46.3082,46.2201,46.2201,121074.0
2021-05-26 13:40:00,47.2,47.22,47.13,47.16,132220.0,46.2201,46.2397,46.1515,46.1809,132220.0
2021-05-26 13:50:00,47.15,47.2,47.13,47.18,116374.0,46.1711,46.2201,46.1515,46.2005,116374.0
2021-05-26 14:00:00,47.19,47.26,47.18,47.25,168329.0,46.2103,46.2788,46.2005,46.269,168329.0
2021-05-26 14:10:00,47.26,47.33,47.25,47.33,131864.0,46.2788,46.3474,46.269,46.3474,131864.0
2021-05-26 14:20:00,47.33,47.36,47.22,47.23,149689.0,46.3474,46.3768,46.2397,46.2495,149689.0
2021-05-26 14:30:00,47.23,47.34,47.21,47.33,150225.0,46.2495,46.3572,46.2299,46.3474,150225.0
2021-05-26 14:40:00,47.33,47.34,47.29,47.3,104130.0,46.3474,46.3572,46.3082,46.318,104130.0
2021-05-26 14:50:00,47.3,47.35,47.26,47.35,141390.0,46.318,46.367,46.2788,46.367,141390.0
2021-05-26 15:00:00,47.34,47.35,47.28,47.3,163145.0,46.3572,46.367,46.2984,46.318,163145.0
2021-05-26 15:10:00,47.3,47.47,47.28,47.46,186999.0,46.318,46.4845,46.2984,46.4747,186999.0
2021-05-26 15:20:00,47.46,47.49,47.43,47.49,203021.0,46.4747,46.5041,46.4453,46.5041,203021.0
2021-05-26 15:30:00,47.48,47.49,47.42,47.42,226218.0,46.4943,46.5041,46.4355,46.4355,226218.0
2021-05-26 15:40:00,47.42,47.57,47.41,47.49,404502.0,46.4355,46.5824,46.4257,46.5041,404502.0
2021-05-26 15:50:00,47.5,47.54,47.42,47.5,714972.0,46.5138,46.553,46.4355,46.5138,714972.0
2021-05-27 09:30:00,48.0,48.2,47.62,47.65,514269.0,47.0035,47.1993,46.6314,46.6607,514269.0
2021-05-27 09:40:00,47.66,47.79,47.38,47.59,391299.0,46.6705,46.7978,46.3963,46.602,391299.0
2021-05-27 09:50:00,47.6,47.74,47.58,47.66,314648.0,46.6118,46.7489,46.5922,46.6705,314648.0
2021-05-27 10:00:00,47.66,47.72,47.49,47.61,179402.0,46.6705,46.7293,46.5041,46.6216,179402.0
2021-05-27 10:10:00,47.61,47.67,47.5,47.64,169052.0,46.6216,46.6803,46.5138,46.6509,169052.0
2021-05-27 10:20:00,47.64,47.72,47.61,47.67,176920.0,46.6509,46.7293,46.6216,46.6803,176920.0
2021-05-27 10:30:00,47.68,47.69,47.48,47.59,146532.0,46.6901,46.6999,46.4943,46.602,146532.0
2021-05-27 10:40:00,47.58,47.59,47.46,47.51,115892.0,46.5922,46.602,46.4747,46.5236,115892.0
2021-05-27 10:50:00,47.51,47.54,47.32,47.44,166752.0,46.5236,46.553,46.3376,46.4551,166752.0
2021-05-27 11:00:00,47.44,47.49,47.34,47.41,126303.0,46.4551,46.5041,46.3572,46.4257,126303.0
2021-05-27 11:10:00,47.41,47.53,47.39,47.52,105127.0,46.4257,46.5432,46.4061,46.5334,105127.0
2021-05-27 11:20:00,47.52,47.55,47.43,47.43,145800.0,46.5334,46.5628,46.4453,46.4453,145800.0
2021-05-27 11:30:00,47.43,47.46,47.36,47.44,120691.0,46.4453,46.4747,46.3768,46.4551,120691.0
2021-05-27 11:40:00,47.43,47.46,47.41,47.44,102762.0,46.4453,46.4747,46.4257,46.4551,102762.0
2021-05-27 11:50:00,47.44,47.46,47.35,47.36,137986.0,46.4551,46.4747,46.367,46.3768,137986.0
2021-05-27 12:00:00,47.36,47.39,47.33,47.33,54811.0,46.3768,46.4061,46.3474,46.3474,54811.0
2021-05-27 12:10:00,47.34,47.37,47.32,47.33,102934.0,46.3572,46.3865,46.3376,46.3474,102934.0
2021-05-27 12:20:00,47.34,47.38,47.33,47.34,101162.0,46.3572,46.3963,46.3474,46.3572,101162.0
2021-05-27 12:30:00,47.34,47.35,47.25,47.33,110765.0,46.3572,46.367,46.269,46.3474,110765.0
2021-05-27 12:40:00,47.33,47.38,47.33,47.36,58437.0,46.3474,46.3963,46.3474,46.3768,58437.0
2021-05-27 12:50:00,47.36,47.4,47.35,47.38,60011.0,46.3768,46.4159,46.367,46.3963,60011.0
2021-05-27 13:00:00,47.38,47.44,47.38,47.43,88659.0,46.3963,46.4551,46.3963,46.4453,88659.0
2021-05-27 13:10:00,47.43,47.43,47.34,47.37,68545.0,46.4453,46.4453,46.3572,46.3865,68545.0
2021-05-27 13:20:00,47.38,47.4,47.33,47.39,83088.0,46.3963,46.4159,46.3474,46.4061,83088.0
2021-05-27 13:30:00,47.38,47.43,47.29,47.35,93603.0,46.3963,46.4453,46.3082,46.367,93603.0
2021-05-27 13:40:00,47.34,47.45,47.32,47.44,92201.0,46.3572,46.4649,46.3376,46.4551,92201.0
2021-05-27 13:50:00,47.44,47.51,47.43,47.5,71083.0,46.4551,46.5236,46.4453,46.5138,71083.0
2021-05-27 14:00:00,47.49,47.52,47.38,47.4,151778.0,46.5041,46.5334,46.3963,46.4159,151778.0
2021-05-27 14:10:00,47.4,47.45,47.34,47.45,135876.0,46.4159,46.4649,46.3572,46.4649,135876.0
2021-05-27 14:20:00,47.44,47.5,47.43,47.5,78201.0,46.4551,46.5138,46.4453,46.5138,78201.0
2021-05-27 14:30:00,47.5,47.51,47.45,47.5,104367.0,46.5138,46.5236,46.4649,46.5138,104367.0
2021-05-27 14:40:00,47.5,47.53,47.47,47.49,104669.0,46.5138,46.5432,46.4845,46.5041,104669.0
2021-05-27 14:50:00,47.49,47.59,47.49,47.57,136215.0,46.5041,46.602,46.5041,46.5824,136215.0
2021-05-27 15:00:00,47.57,47.58,47.52,47.57,126610.0,46.5824,46.5922,46.5334,46.5824,126610.0
2021-05-27 15:10:00,47.57,47.73,47.56,47.72,186305.0,46.5824,46.7391,46.5726,46.7293,186305.0
2021-05-27 15:20:00,47.72,47.76,47.68,47.75,145487.0,46.7293,46.7684,46.6901,46.7587,145487.0
2021-05-27 15:30:00,47.75,47.87,47.73,47.86,231308.0,46.7587,46.8762,46.7391,46.8664,231308.0
2021-05-27 15:40:00,47.85,48.03,47.83,48.01,511405.0,46.8566,47.0328,46.837,47.0133,511405.0
2021-05-27 15:50:00,48.01,48.15,47.98,48.04,943062.0,47.0133,47.1504,46.9839,47.0426,943062.0
2021-05-28 09:30:00,48.05,48.06,47.47,47.74,562769.0,47.0524,47.0622,46.4845,46.7489,562769.0
2021-05-28 09:40:00,47.74,47.75,47.45,47.63,293723.0,46.7489,46.7587,46.4649,46.6411,293723.0
2021-05-28 09:50:00,47.62,47.96,47.62,47.93,338603.0,46.6314,46.9643,46.6314,46.9349,338603.0
2021-05-28 10:00:00,47.93,47.98,47.65,47.69,206846.0,46.9349,46.9839,46.6607,46.6999,206846.0
2021-05-28 10:10:00,47.7,47.71,47.31,47.31,277536.0,46.7097,46.7195,46.3278,46.3278,277536.0
2021-05-28 10:20:00,47.31,47.42,47.25,47.26,190768.0,46.3278,46.4355,46.269,46.2788,190768.0
2021-05-28 10:30:00,47.26,47.52,47.26,47.5,326076.0,46.2788,46.5334,46.2788,46.5138,326076.0
2021-05-28 10:40:00,47.49,47.55,47.33,47.34,141837.0,46.5041,46.5628,46.3474,46.3572,141837.0
2021-05-28 10:50:00,47.35,47.54,47.34,47.46,126054.0,46.367,46.553,46.3572,46.4747,126054.0
2021-05-28 11:00:00,47.47,47.59,47.46,47.58,101181.0,46.4845,46.602,46.4747,46.5922,101181.0
2021-05-28 11:10:00,47.57,47.66,47.53,47.54,113890.0,46.5824,46.6705,46.5432,46.553,113890.0
2021-05-28 11:20:00,47.55,47.56,47.37,47.37,176122.0,46.5628,46.5726,46.3865,46.3865,176122.0
2021-05-28 11:30:00,47.38,47.5,47.38,47.46,177756.0,46.3963,46.5138,46.3963,46.4747,177756.0
2021-05-28 11:40:00,47.47,47.48,47.36,47.46,166290.0,46.4845,46.4943,46.3768,46.4747,166290.0
2021-05-28 11:50:00,47.47,47.48,47.41,47.43,103950.0,46.4845,46.4943,46.4257,46.4453,103950.0
2021-05-28 12:00:00,47.42,47.46,47.38,47.41,59061.0,46.4355,46.4747,46.3963,46.4257,59061.0
2021-05-28 12:10:00,47.41,47.51,47.41,47.5,195274.0,46.4257,46.5236,46.4257,46.5138,195274.0
2021-05-28 12:20:00,47.5,47.54,47.44,47.52,109424.0,46.5138,46.553,46.4551,46.5334,109424.0
2021-05-28 12:30:00,47.53,47.64,47.53,47.59,124269.0,46.5432,46.6509,46.5432,46.602,124269.0
2021-05-28 12:40:00,47.59,47.77,47.59,47.7,271110.0,46.602,46.7782,46.602,46.7097,271110.0
2021-05-28 12:50:00,47.7,47.72,47.66,47.67,151575.0,46.7097,46.7293,46.6705,46.6803,151575.0
2021-05-28 13:00:00,47.67,47.72,47.65,47.71,133300.0,46.6803,46.7293,46.6607,46.7195,133300.0
2021-05-28 13:10:00,47.72,47.74,47.61,47.66,176805.0,46.7293,46.7489,46.6216,46.6705,176805.0
2021-05-28 13:20:00,47.65,47.68,47.62,47.66,94046.0,46.6607,46.6901,46.6314,46.6705,94046.0
2021-05-28 13:30:00,47.67,47.72,47.65,47.72,97329.0,46.6803,46.7293,46.6607,46.7293,97329.0
2021-05-28 13:40:00,47.71,47.8,47.68,47.79,130368.0,46.7195,46.8076,46.6901,46.7978,130368.0
2021-05-28 13:50:00,47.79,47.84,47.75,47.76,79270.0,46.7978,46.8468,46.7587,46.7684,79270.0
2021-05-28 14:00:00,47.76,47.81,47.71,47.75,75028.0,46.7684,46.8174,46.7195,46.7587,75028.0
2021-05-28 14:10:00,47.75,47.75,47.65,47.66,83171.0,46.7587,46.7587,46.6607,46.6705,83171.0
2021-05-28 14:20:00,47.65,47.73,47.65,47.72,66925.0,46.6607,46.7391,46.6607,46.7293,66925.0
2021-05-28 14:30:00,47.71,47.78,47.7,47.72,188111.0,46.7195,46.788,46.7097,46.7293,188111.0
2021-05-28 14:40:00,47.72,47.75,47.69,47.69,44403.0,46.7293,46.7587,46.6999,46.6999,44403.0
2021-05-28 14:50:00,47.7,47.74,47.69,47.7,61618.0,46.7097,46.7489,46.6999,46.7097,61618.0
2021-05-28 15:00:00,47.7,47.74,47.68,47.7,86614.0,46.7097,46.7489,46.6901,46.7097,86614.0
2021-05-28 15:10:00,47.7,47.71,47.53,47.55,139311.0,46.7097,46.7195,46.5432,46.5628,139311.0
2021-05-28 15:20:00,47.55,47.64,47.54,47.61,126880.0,46.5628,46.6509,46.553,46.6216,126880.0
2021-05-28 15:30:00,47.61,47.64,47.56,47.63,204109.0,46.6216,46.6509,46.5726,46.6411,204109.0
2021-05-28 15:40:00,47.63,47.67,47.57,47.66,231686.0,46.6411,46.6803,46.5824,46.6705,231686.0
2021-05-28 15:50:00,47.66,47.73,47.65,47.68,576474.0,46.6705,46.7391,46.6607,46.6901,576474.0
2021-06-01 09:30:00,48.13,48.33,47.82,47.99,922556.0,47.1308,47.3266,46.8272,46.9937,922556.0
2021-06-01 09:40:00,48.0,48.52,47.94,48.4,518243.0,47.0035,47.5127,46.9447,47.3952,518243.0
2021-06-01 09:50:00,48.41,48.45,48.16,48.21,361526.0,47.405,47.4441,47.1601,47.2091,361526.0
2021-06-01 10:00:00,48.21,48.54,48.19,48.34,435148.0,47.2091,47.5323,47.1895,47.3364,435148.0
2021-06-01 10:10:00,48.33,48.44,48.09,48.17,355532.0,47.3266,47.4343,47.0916,47.1699,355532.0
2021-06-01 10:20:00,48.17,48.21,48.04,48.21,241092.0,47.1699,47.2091,47.0426,47.2091,241092.0
2021-06-01 10:30:00,48.2,48.29,48.03,48.05,284272.0,47.1993,47.2874,47.0328,47.0524,284272.0
2021-06-01 10:40:00,48.05,48.06,47.8,47.82,444314.0,47.0524,47.0622,46.8076,46.8272,444314.0
2021-06-01 10:50:00,47.82,47.95,47.8,47.94,286132.0,46.8272,46.9545,46.8076,46.9447,286132.0
2021-06-01 11:00:00,47.94,48.02,47.69,47.7,439338.0,46.9447,47.023,46.6999,46.7097,439338.0
2021-06-01 11:10:00,47.69,47.84,47.65,47.83,298218.0,46.6999,46.8468,46.6607,46.837,298218.0
2021-06-01 11:20:00,47.83,47.87,47.76,47.76,221180.0,46.837,46.8762,46.7684,46.7684,221180.0
2021-06-01 11:30:00,47.76,47.77,47.65,47.66,233021.0,46.7684,46.7782,46.6607,46.6705,233021.0
2021-06-01 11:40:00,47.66,47.67,47.46,47.47,453333.0,46.6705,46.6803,46.4747,46.4845,453333.0
2021-06-01 11:50:00,47.46,47.61,47.43,47.57,260360.0,46.4747,46.6216,46.4453,46.5824,260360.0
2021-06-01 12:00:00,47.57,47.57,47.45,47.46,220512.0,46.5824,46.5824,46.4649,46.4747,220512.0
2021-06-01 12:10:00,47.46,47.58,47.46,47.54,112577.0,46.4747,46.5922,46.4747,46.553,112577.0
2021-06-01 12:20:00,47.54,47.64,47.5,47.59,158708.0,46.553,46.6509,46.5138,46.602,158708.0
2021-06-01 12:30:00,47.59,47.64,47.53,47.61,142917.0,46.602,46.6509,46.5432,46.6216,142917.0
2021-06-01 12:40:00,47.61,47.63,47.54,47.59,83942.0,46.6216,46.6411,46.553,46.602,83942.0
2021-06-01 12:50:00,47.59,47.68,47.58,47.66,159138.0,46.602,46.6901,46.5922,46.6705,159138.0
2021-06-01 13:00:00,47.65,47.66,47.54,47.59,118740.0,46.6607,46.6705,46.553,46.602,118740.0
2021-06-01 13:10:00,47.59,47.62,47.54,47.56,110509.0,46.602,46.6314,46.553,46.5726,110509.0
2021-06-01 13:20:00,47.55,47.56,47.45,47.5,194749.0,46.5628,46.5726,46.4649,46.5138,194749.0
2021-06-01 13:30:00,47.5,47.55,47.47,47.51,112313.0,46.5138,46.5628,46.4845,46.5236,112313.0
2021-06-01 13:40:00,47.51,47.52,47.43,47.48,162129.0,46.5236,46.5334,46.4453,46.4943,162129.0
2021-06-01 13:50:00,47.47,47.52,47.46,47.51,84895.0,46.4845,46.5334,46.4747,46.5236,84895.0
2021-06-01 14:00:00,47.5,47.55,47.47,47.48,125417.0,46.5138,46.5628,46.4845,46.4943,125417.0
2021-06-01 14:10:00,47.48,47.54,47.47,47.54,70744.0,46.4943,46.553,46.4845,46.553,70744.0
2021-06-01 14:20:00,47.55,47.6,47.54,47.59,115211.0,46.5628,46.6118,46.553,46.602,115211.0
2021-06-01 14:30:00,47.59,47.68,47.58,47.65,138602.0,46.602,46.6901,46.5922,46.6607,138602.0
2021-06-01 14:40:00,47.65,47.7,47.63,47.69,151728.0,46.6607,46.7097,46.6411,46.6999,151728.0
2021-06-01 14:50:00,47.69,47.75,47.65,47.73,226515.0,46.6999,46.7587,46.6607,46.7391,226515.0
2021-06-01 15:00:00,47.73,47.87,47.72,47.8,379740.0,46.7391,46.8762,46.7293,46.8076,379740.0
2021-06-01 15:10:00,47.81,47.84,47.77,47.82,187893.0,46.8174,46.8468,46.7782,46.8272,187893.0
2021-06-01 15:20:00,47.81,47.87,47.81,47.83,166717.0,46.8174,46.8762,46.8174,46.837,166717.0
2021-06-01 15:30:00,47.84,47.87,47.78,47.86,174397.0,46.8468,46.8762,46.788,46.8664,174397.0
2021-06-01 15:40:00,47.85,47.86,47.77,47.8,229999.0,46.8566,46.8664,46.7782,46.8076,229999.0
2021-06-01 15:50:00,47.79,47.81,47.69,47.7,630099.0,46.7978,46.8174,46.6999,46.7097,630099.0
2021-06-02 09:30:00,48.0,48.14,47.65,47.73,703036.0,47.0035,47.1406,46.6607,46.7391,703036.0
2021-06-02 09:40:00,47.73,48.28,47.68,48.24,543687.0,46.7391,47.2777,46.6901,47.2385,543687.0
2021-06-02 09:50:00,48.24,48.24,47.71,47.79,347794.0,47.2385,47.2385,46.7195,46.7978,347794.0
2021-06-02 10:00:00,47.79,47.9,47.69,47.7,295045.0,46.7978,46.9055,46.6999,46.7097,295045.0
2021-06-02 10:10:00,47.69,47.91,47.67,47.89,208378.0,46.6999,46.9153,46.6803,46.8957,208378.0
2021-06-02 10:20:00,47.89,47.89,47.7,47.72,154581.0,46.8957,46.8957,46.7097,46.7293,154581.0
2021-06-02 10:30:00,47.73,47.81,47.64,47.69,205243.0,46.7391,46.8174,46.6509,46.6999,205243.0
2021-06-02 10:40:00,47.68,47.79,47.67,47.77,175388.0,46.6901,46.7978,46.6803,46.7782,175388.0
2021-06-02 10:50:00,47.77,47.81,47.72,47.74,122544.0,46.7782,46.8174,46.7293,46.7489,122544.0
2021-06-02 11:00:00,47.74,47.84,47.69,47.78,188784.0,46.7489,46.8468,46.6999,46.788,188784.0
2021-06-02 11:10:00,47.78,47.83,47.74,47.82,126994.0,46.788,46.837,46.7489,46.8272,126994.0
2021-06-02 11:20:00,47.82,47.94,47.76,47.91,156049.0,46.8272,46.9447,46.7684,46.9153,156049.0
2021-06-02 11:30:00,47.91,47.94,47.87,47.93,75589.0,46.9153,46.9447,46.8762,46.9349,75589.0
2021-06-02 11:40:00,47.93,47.94,47.82,47.88,127360.0,46.9349,46.9447,46.8272,46.886,127360.0
2021-06-02 11:50:00,47.88,47.94,47.86,47.89,91302.0,46.886,46.9447,46.8664,46.8957,91302.0
2021-06-02 12:00:00,47.89,47.91,47.82,47.84,98047.0,46.8957,46.9153,46.8272,46.8468,98047.0
2021-06-02 12:10:00,47.83,47.88,47.81,47.84,53944.0,46.837,46.886,46.8174,46.8468,53944.0
2021-06-02 12:20:00,47.85,47.96,47.84,47.94,158645.0,46.8566,46.9643,46.8468,46.9447,158645.0
2021-06-02 12:30:00,47.94,48.05,47.72,47.87,286170.0,46.9447,47.0524,46.7293,46.8762,286170.0
2021-06-02 12:40:00,47.85,47.89,47.77,47.85,131842.0,46.8566,46.8957,46.7782,46.8566,131842.0
2021-06-02 12:50:00,47.85,47.88,47.8,47.82,100817.0,46.8566,46.886,46.8076,46.8272,100817.0
2021-06-02 13:00:00,47.83,47.93,47.79,47.92,129490.0,46.837,46.9349,46.7978,46.9251,129490.0
2021-06-02 13:10:00,47.92,47.93,47.74,47.75,175237.0,46.9251,46.9349,46.7489,46.7587,175237.0
2021-06-02 13:20:00,47.76,47.76,47.48,47.53,432691.0,46.7684,46.7684,46.4943,46.5432,432691.0
2021-06-02 13:30:00,47.53,47.61,47.5,47.55,152026.0,46.5432,46.6216,46.5138,46.5628,152026.0
2021-06-02 13:40:00,47.54,47.54,47.41,47.45,211616.0,46.553,46.553,46.4257,46.4649,211616.0
2021-06-02 13:50:00,47.46,47.56,47.45,47.56,106201.0,46.4747,46.5726,46.4649,46.5726,106201.0
2021-06-02 14:00:00,47.56,47.67,47.55,47.61,174723.0,46.5726,46.6803,46.5628,46.6216,174723.0
2021-06-02 14:10:00,47.61,47.63,47.5,47.59,140922.0,46.6216,46.6411,46.5138,46.602,140922.0
2021-06-02 14:20:00,47.6,47.74,47.59,47.69,141591.0,46.6118,46.7489,46.602,46.6999,141591.0
2021-06-02 14:30:00,47.69,47.74,47.63,47.66,103423.0,46.6999,46.7489,46.6411,46.6705,103423.0
2021-06-02 14:40:00,47.66,47.68,47.61,47.67,107723.0,46.6705,46.6901,46.6216,46.6803,107723.0
2021-06-02 14:50:00,47.66,47.68,47.62,47.66,75790.0,46.6705,46.6901,46.6314,46.6705,75790.0
2021-06-02 15:00:00,47.66,47.74,47.65,47.67,107075.0,46.6705,46.7489,46.6607,46.6803,107075.0
2021-06-02 15:10:00,47.67,47.69,47.64,47.66,78224.0,46.6803,46.6999,46.6509,46.6705,78224.0
2021-06-02 15:20:00,47.66,47.69,47.61,47.65,103726.0,46.6705,46.6999,46.6216,46.6607,103726.0
2021-06-02 15:30:00,47.64,47.72,47.62,47.7,153224.0,46.6509,46.7293,46.6314,46.7097,153224.0
2021-06-02 15:40:00,47.71,47.78,47.69,47.77,195889.0,46.7195,46.788,46.6999,46.7782,195889.0
2021-06-02 15:50:00,47.77,47.83,47.73,47.76,449270.0,46.7782,46.837,46.7391,46.7684,449270.0
2021-06-03 09:30:00,47.35,47.38,46.49,46.57,954454.0,46.367,46.3963,45.5248,45.6032,954454.0
2021-06-03 09:40:00,46.58,46.69,46.31,46.34,660134.0,45.6129,45.7207,45.3486,45.3779,660134.0
2021-06-03 09:50:00,46.35,46.58,46.33,46.52,304067.0,45.3877,45.6129,45.3681,45.5542,304067.0
2021-06-03 10:00:00,46.5,46.67,46.49,46.62,354880.0,45.5346,45.7011,45.5248,45.6521,354880.0
2021-06-03 10:10:00,46.63,46.66,46.33,46.43,374341.0,45.6619,45.6913,45.3681,45.4661,374341.0
2021-06-03 10:20:00,46.43,46.57,46.43,46.5,198369.0,45.4661,45.6032,45.4661,45.5346,198369.0
2021-06-03 10:30:00,46.5,46.59,46.44,46.48,203650.0,45.5346,45.6227,45.4759,45.515,203650.0
2021-06-03 10:40:00,46.49,46.5,46.37,46.45,213647.0,45.5248,45.5346,45.4073,45.4856,213647.0
2021-06-03 10:50:00,46.46,46.52,46.36,46.42,253780.0,45.4954,45.5542,45.3975,45.4563,253780.0
2021-06-03 11:00:00,46.43,46.57,46.37,46.56,291493.0,45.4661,45.6032,45.4073,45.5934,291493.0
2021-06-03 11:10:00,46.55,46.57,46.33,46.34,212572.0,45.5836,45.6032,45.3681,45.3779,212572.0
2021-06-03 11:20:00,46.34,46.53,46.32,46.49,205133.0,45.3779,45.564,45.3583,45.5248,205133.0
2021-06-03 11:30:00,46.48,46.52,46.41,46.52,134522.0,45.515,45.5542,45.4465,45.5542,134522.0
2021-06-03 11:40:00,46.51,46.6,46.51,46.53,163404.0,45.5444,45.6325,45.5444,45.564,163404.0
2021-06-03 11:50:00,46.53,46.61,46.45,46.58,339942.0,45.564,45.6423,45.4856,45.6129,339942.0
2021-06-03 12:00:00,46.59,46.66,46.56,46.63,177319.0,45.6227,45.6913,45.5934,45.6619,177319.0
2021-06-03 12:10:00,46.62,46.72,46.6,46.67,190412.0,45.6521,45.75,45.6325,45.7011,190412.0
2021-06-03 12:20:00,46.66,46.7,46.61,46.7,188183.0,45.6913,45.7305,45.6423,45.7305,188183.0
2021-06-03 12:30:00,46.7,46.73,46.63,46.72,99967.0,45.7305,45.7598,45.6619,45.75,99967.0
2021-06-03 12:40:00,46.72,46.74,46.64,46.66,74592.0,45.75,45.7696,45.6717,45.6913,74592.0
2021-06-03 12:50:00,46.66,46.66,46.5,46.54,170706.0,45.6913,45.6913,45.5346,45.5738,170706.0
2021-06-03 13:00:00,46.54,46.58,46.49,46.53,132441.0,45.5738,45.6129,45.5248,45.564,132441.0
2021-06-03 13:10:00,46.53,46.57,46.43,46.48,100569.0,45.564,45.6032,45.4661,45.515,100569.0
2021-06-03 13:20:00,46.48,46.51,46.45,46.48,120107.0,45.515,45.5444,45.4856,45.515,120107.0
2021-06-03 13:30:00,46.48,46.56,46.45,46.55,144651.0,45.515,45.5934,45.4856,45.5836,144651.0
2021-06-03 13:40:00,46.54,46.54,46.42,46.45,101340.0,45.5738,45.5738,45.4563,45.4856,101340.0
2021-06-03 13:50:00,46.45,46.51,46.42,46.5,92750.0,45.4856,45.5444,45.4563,45.5346,92750.0
2021-06-03 14:00:00,46.51,46.52,46.42,46.44,95228.0,45.5444,45.5542,45.4563,45.4759,95228.0
2021-06-03 14:10:00,46.45,46.46,46.32,46.34,117614.0,45.4856,45.4954,45.3583,45.3779,117614.0
2021-06-03 14:20:00,46.34,46.34,46.21,46.26,230359.0,45.3779,45.3779,45.2506,45.2996,230359.0
2021-06-03 14:30:00,46.26,46.34,46.19,46.2,221646.0,45.2996,45.3779,45.231,45.2408,221646.0
2021-06-03 14:40:00,46.21,46.26,46.17,46.22,144184.0,45.2506,45.2996,45.2115,45.2604,144184.0
2021-06-03 14:50:00,46.23,46.23,46.15,46.19,165955.0,45.2702,45.2702,45.1919,45.231,165955.0
2021-06-03 15:00:00,46.18,46.23,46.17,46.2,116942.0,45.2212,45.2702,45.2115,45.2408,116942.0
2021-06-03 15:10:00,46.19,46.25,46.16,46.16,165270.0,45.231,45.2898,45.2017,45.2017,165270.0
2021-06-03 15:20:00,46.16,46.22,46.13,46.17,144013.0,45.2017,45.2604,45.1723,45.2115,144013.0
2021-06-03 15:30:00,46.18,46.26,46.13,46.25,196096.0,45.2212,45.2996,45.1723,45.2898,196096.0
2021-06-03 15:40:00,46.25,46.25,46.08,46.1,312556.0,45.2898,45.2898,45.1233,45.1429,312556.0
2021-06-03 15:50:00,46.1,46.15,46.07,46.12,734774.0,45.1429,45.1919,45.1135,45.1625,734774.0
2021-06-04 09:30:00,46.54,46.73,46.42,46.58,701769.0,45.5738,45.7598,45.4563,45.6129,701769.0
2021-06-04 09:40:00,46.58,46.68,46.37,46.38,247551.0,45.6129,45.7109,45.4073,45.4171,247551.0
2021-06-04 09:50:00,46.39,46.4,46.12,46.19,314701.0,45.4269,45.4367,45.1625,45.231,314701.0
2021-06-04 10:00:00,46.19,46.2,45.78,45.87,557003.0,45.231,45.2408,44.8296,44.9177,557003.0
2021-06-04 10:10:00,45.87,45.96,45.68,45.79,379727.0,44.9177,45.0058,44.7316,44.8393,379727.0
2021-06-04 10:20:00,45.79,45.92,45.75,45.9,197137.0,44.8393,44.9666,44.8002,44.9471,197137.0
2021-06-04 10:30:00,45.9,46.07,45.88,46.01,205465.0,44.9471,45.1135,44.9275,45.0548,205465.0
2021-06-04 10:40:00,46.01,46.04,45.9,45.97,159211.0,45.0548,45.0842,44.9471,45.0156,159211.0
2021-06-04 10:50:00,45.98,46.0,45.88,45.97,105116.0,45.0254,45.045,44.9275,45.0156,105116.0
2021-06-04 11:00:00,45.96,46.05,45.92,46.01,163861.0,45.0058,45.0939,44.9666,45.0548,163861.0
2021-06-04 11:10:00,46.01,46.06,45.9,45.91,109892.0,45.0548,45.1037,44.9471,44.9569,109892.0
2021-06-04 11:20:00,45.91,45.97,45.9,45.92,86558.0,44.9569,45.0156,44.9471,44.9666,86558.0
2021-06-04 11:30:00,45.92,46.0,45.88,45.99,82368.0,44.9666,45.045,44.9275,45.0352,82368.0
2021-06-04 11:40:00,46.0,46.03,45.91,45.92,88602.0,45.045,45.0744,44.9569,44.9666,88602.0
2021-06-04 11:50:00,45.91,45.99,45.9,45.97,79817.0,44.9569,45.0352,44.9471,45.0156,79817.0
2021-06-04 12:00:00,45.98,46.01,45.94,45.98,82200.0,45.0254,45.0548,44.9862,45.0254,82200.0
2021-06-04 12:10:00,45.98,46.01,45.95,45.99,107989.0,45.0254,45.0548,44.996,45.0352,107989.0
2021-06-04 12:20:00,45.99,46.04,45.97,46.02,69589.0,45.0352,45.0842,45.0156,45.0646,69589.0
2021-06-04 12:30:00,46.02,46.05,45.98,46.01,80404.0,45.0646,45.0939,45.0254,45.0548,80404.0
2021-06-04 12:40:00,46.0,46.08,46.0,46.05,82268.0,45.045,45.1233,45.045,45.0939,82268.0
2021-06-04 12:50:00,46.04,46.11,46.04,46.11,77394.0,45.0842,45.1527,45.0842,45.1527,77394.0
2021-06-04 13:00:00,46.1,46.17,46.09,46.11,142455.0,45.1429,45.2115,45.1331,45.1527,142455.0
2021-06-04 13:10:00,46.12,46.13,46.01,46.03,84005.0,45.1625,45.1723,45.0548,45.0744,84005.0
2021-06-04 13:20:00,46.04,46.05,45.99,46.01,84452.0,45.0842,45.0939,45.0352,45.0548,84452.0
2021-06-04 13:30:00,46.02,46.06,45.96,46.03,81940.0,45.0646,45.1037,45.0058,45.0744,81940.0
2021-06-04 13:40:00,46.04,46.13,46.02,46.12,78723.0,45.0842,45.1723,45.0646,45.1625,78723.0
2021-06-04 13:50:00,46.13,46.16,46.07,46.15,63108.0,45.1723,45.2017,45.1135,45.1919,63108.0
2021-06-04 14:00:00,46.15,46.16,46.08,46.11,69359.0,45.1919,45.2017,45.1233,45.1527,69359.0
2021-06-04 14:10:00,46.11,46.12,46.05,46.05,62458.0,45.1527,45.1625,45.0939,45.0939,62458.0
2021-06-04 14:20:00,46.05,46.11,46.03,46.09,86629.0,45.0939,45.1527,45.0744,45.1331,86629.0
2021-06-04 14:30:00,46.09,46.15,46.08,46.14,93685.0,45.1331,45.1919,45.1233,45.1821,93685.0
2021-06-04 14:40:00,46.14,46.15,46.11,46.13,55021.0,45.1821,45.1919,45.1527,45.1723,55021.0
2021-06-04 14:50:00,46.13,46.13,46.02,46.03,71243.0,45.1723,45.1723,45.0646,45.0744,71243.0
2021-06-04 15:00:00,46.03,46.03,45.94,45.97,115167.0,45.0744,45.0744,44.9862,45.0156,115167.0
2021-06-04 15:10:00,45.98,45.99,45.91,45.98,87534.0,45.0254,45.0352,44.9569,45.0254,87534.0
2021-06-04 15:20:00,45.98,46.06,45.96,46.05,117909.0,45.0254,45.1037,45.0058,45.0939,117909.0
2021-06-04 15:30:00,46.05,46.1,46.01,46.06,197425.0,45.0939,45.1429,45.0548,45.1037,197425.0
2021-06-04 15:40:00,46.05,46.07,46.02,46.03,200594.0,45.0939,45.1135,45.0646,45.0744,200594.0
2021-06-04 15:50:00,46.03,46.07,45.98,45.99,460530.0,45.0744,45.1135,45.0254,45.0352,460530.0
2021-06-07 09:30:00,45.99,46.38,45.98,46.21,413727.0,45.0352,45.4171,45.0254,45.2506,413727.0
2021-06-07 09:40:00,46.21,46.34,46.17,46.25,199737.0,45.2506,45.3779,45.2115,45.2898,199737.0
2021-06-07 09:50:00,46.25,46.25,46.02,46.09,160608.0,45.2898,45.2898,45.0646,45.1331,160608.0
2021-06-07 10:00:00,46.09,46.13,46.02,46.13,131786.0,45.1331,45.1723,45.0646,45.1723,131786.0
2021-06-07 10:10:00,46.13,46.17,46.01,46.01,134190.0,45.1723,45.2115,45.0548,45.0548,134190.0
2021-06-07 10:20:00,46.02,46.17,46.01,46.13,156253.0,45.0646,45.2115,45.0548,45.1723,156253.0
2021-06-07 10:30:00,46.13,46.21,46.09,46.18,138210.0,45.1723,45.2506,45.1331,45.2212,138210.0
2021-06-07 10:40:00,46.18,46.2,46.05,46.05,135248.0,45.2212,45.2408,45.0939,45.0939,135248.0
2021-06-07 10:50:00,46.06,46.12,45.99,46.09,165400.0,45.1037,45.1625,45.0352,45.1331,165400.0
2021-06-07 11:00:00,46.09,46.16,46.02,46.04,146021.0,45.1331,45.2017,45.0646,45.0842,146021.0
2021-06-07 11:10:00,46.05,46.1,46.01,46.06,76798.0,45.0939,45.1429,45.0548,45.1037,76798.0
2021-06-07 11:20:00,46.06,46.12,46.02,46.08,64292.0,45.1037,45.1625,45.0646,45.1233,64292.0
2021-06-07 11:30:00,46.07,46.11,46.02,46.05,99283.0,45.1135,45.1527,45.0646,45.0939,99283.0
2021-06-07 11:40:00,46.05,46.07,45.98,46.0,89059.0,45.0939,45.1135,45.0254,45.045,89059.0
2021-06-07 11:50:00,46.0,46.03,45.95,46.02,91790.0,45.045,45.0744,44.996,45.0646,91790.0
2021-06-07 12:00:00,46.02,46.03,45.97,45.98,71031.0,45.0646,45.0744,45.0156,45.0254,71031.0
2021-06-07 12:10:00,45.98,46.03,45.97,46.0,79673.0,45.0254,45.0744,45.0156,45.045,79673.0
2021-06-07 12:20:00,46.0,46.03,45.96,45.97,83198.0,45.045,45.0744,45.0058,45.0156,83198.0
2021-06-07 12:30:00,45.96,46.0,45.96,46.0,64746.0,45.0058,45.045,45.0058,45.045,64746.0
2021-06-07 12:40:00,46.0,46.03,45.98,46.03,55482.0,45.045,45.0744,45.0254,45.0744,55482.0
2021-06-07 12:50:00,46.03,46.05,46.01,46.04,65646.0,45.0744,45.0939,45.0548,45.0842,65646.0
2021-06-07 13:00:00,46.04,46.05,45.99,46.01,82998.0,45.0842,45.0939,45.0352,45.0548,82998.0
2021-06-07 13:10:00,46.01,46.04,45.96,46.02,73231.0,45.0548,45.0842,45.0058,45.0646,73231.0
2021-06-07 13:20:00,46.02,46.03,45.95,45.99,82478.0,45.0646,45.0744,44.996,45.0352,82478.0
2021-06-07 13:30:00,45.99,46.01,45.93,45.97,109854.0,45.0352,45.0548,44.9764,45.0156,109854.0
2021-06-07 13:40:00,45.97,46.01,45.95,46.0,65892.0,45.0156,45.0548,44.996,45.045,65892.0
2021-06-07 13:50:00,46.0,46.01,45.91,45.91,95924.0,45.045,45.0548,44.9569,44.9569,95924.0
2021-06-07 14:00:00,45.91,45.96,45.88,45.92,109690.0,44.9569,45.0058,44.9275,44.9666,109690.0
2021-06-07 14:10:00,45.93,45.95,45.92,45.92,41826.0,44.9764,44.996,44.9666,44.9666,41826.0
2021-06-07 14:20:00,45.93,45.97,45.89,45.97,84887.0,44.9764,45.0156,44.9373,45.0156,84887.0
2021-06-07 14:30:00,45.97,45.98,45.94,45.98,63866.0,45.0156,45.0254,44.9862,45.0254,63866.0
2021-06-07 14:40:00,45.98,46.0,45.94,45.95,86625.0,45.0254,45.045,44.9862,44.996,86625.0
2021-06-07 14:50:00,45.95,45.98,45.93,45.94,60348.0,44.996,45.0254,44.9764,44.9862,60348.0
2021-06-07 15:00:00,45.95,46.01,45.94,46.01,96235.0,44.996,45.0548,44.9862,45.0548,96235.0
2021-06-07 15:10:00,46.01,46.06,45.99,46.05,105559.0,45.0548,45.1037,45.0352,45.0939,105559.0
2021-06-07 15:20:00,46.05,46.06,45.99,46.01,126398.0,45.0939,45.1037,45.0352,45.0548,126398.0
2021-06-07 15:30:00,46.01,46.02,45.93,45.95,127707.0,45.0548,45.0646,44.9764,44.996,127707.0
2021-06-07 15:40:00,45.96,46.06,45.95,46.05,224097.0,45.0058,45.1037,44.996,45.0939,224097.0
2021-06-07 15:50:00,46.06,46.13,46.04,46.08,417071.0,45.1037,45.1723,45.0842,45.1233,417071.0
2021-06-08 09:30:00,47.25,47.28,46.72,46.99,981632.0,46.269,46.2984,45.75,46.0144,981632.0
2021-06-08 09:40:00,46.98,47.15,46.78,46.97,507645.0,46.0046,46.1711,45.8088,45.9948,507645.0
2021-06-08 09:50:00,46.98,46.98,46.65,46.84,346550.0,46.0046,46.0046,45.6815,45.8675,346550.0
2021-06-08 10:00:00,46.84,47.06,46.83,46.97,385132.0,45.8675,46.083,45.8578,45.9948,385132.0
2021-06-08 10:10:00,46.96,47.09,46.96,47.06,355767.0,45.9851,46.1124,45.9851,46.083,355767.0
2021-06-08 10:20:00,47.05,47.2,47.05,47.09,333059.0,46.0732,46.2201,46.0732,46.1124,333059.0
2021-06-08 10:30:00,47.09,47.12,46.97,47.03,205249.0,46.1124,46.1417,45.9948,46.0536,205249.0
2021-06-08 10:40:00,47.03,47.04,46.93,46.95,293654.0,46.0536,46.0634,45.9557,45.9753,293654.0
2021-06-08 10:50:00,46.95,46.97,46.77,46.77,200234.0,45.9753,45.9948,45.799,45.799,200234.0
2021-06-08 11:00:00,46.78,46.83,46.73,46.77,181050.0,45.8088,45.8578,45.7598,45.799,181050.0
2021-06-08 11:10:00,46.75,46.75,46.45,46.5,259017.0,45.7794,45.7794,45.4856,45.5346,259017.0
2021-06-08 11:20:00,46.49,46.57,46.37,46.53,241536.0,45.5248,45.6032,45.4073,45.564,241536.0
2021-06-08 11:30:00,46.52,46.71,46.5,46.65,201790.0,45.5542,45.7402,45.5346,45.6815,201790.0
2021-06-08 11:40:00,46.66,46.78,46.61,46.77,149129.0,45.6913,45.8088,45.6423,45.799,149129.0
2021-06-08 11:50:00,46.77,46.81,46.69,46.75,161681.0,45.799,45.8382,45.7207,45.7794,161681.0
2021-06-08 12:00:00,46.75,46.84,46.73,46.83,117225.0,45.7794,45.8675,45.7598,45.8578,117225.0
2021-06-08 12:10:00,46.83,46.87,46.8,46.82,113727.0,45.8578,45.8969,45.8284,45.848,113727.0
2021-06-08 12:20:00,46.82,46.84,46.74,46.83,105425.0,45.848,45.8675,45.7696,45.8578,105425.0
2021-06-08 12:30:00,46.83,46.89,46.82,46.89,103074.0,45.8578,45.9165,45.848,45.9165,103074.0
2021-06-08 12:40:00,46.89,46.9,46.81,46.89,120336.0,45.9165,45.9263,45.8382,45.9165,120336.0
2021-06-08 12:50:00,46.9,46.92,46.83,46.92,104347.0,45.9263,45.9459,45.8578,45.9459,104347.0
2021-06-08 13:00:00,46.91,46.96,46.89,46.92,108701.0,45.9361,45.9851,45.9165,45.9459,108701.0
2021-06-08 13:10:00,46.93,47.03,46.92,47.01,146837.0,45.9557,46.0536,45.9459,46.034,146837.0
2021-06-08 13:20:00,47.02,47.07,46.98,46.98,186446.0,46.0438,46.0928,46.0046,46.0046,186446.0
2021-06-08 13:30:00,46.98,47.1,46.96,47.09,206183.0,46.0046,46.1221,45.9851,46.1124,206183.0
2021-06-08 13:40:00,47.09,47.18,47.08,47.15,148420.0,46.1124,46.2005,46.1026,46.1711,148420.0
2021-06-08 13:50:00,47.15,47.2,47.1,47.19,149889.0,46.1711,46.2201,46.1221,46.2103,149889.0
2021-06-08 14:00:00,47.2,47.29,47.16,47.29,213590.0,46.2201,46.3082,46.1809,46.3082,213590.0
2021-06-08 14:10:00,47.29,47.36,47.27,47.35,205509.0,46.3082,46.3768,46.2886,46.367,205509.0
2021-06-08 14:20:00,47.35,47.38,47.32,47.36,122466.0,46.367,46.3963,46.3376,46.3768,122466.0
2021-06-08 14:30:00,47.35,47.36,47.24,47.25,116717.0,46.367,46.3768,46.2592,46.269,116717.0
2021-06-08 14:40:00,47.25,47.34,47.24,47.33,85544.0,46.269,46.3572,46.2592,46.3474,85544.0
2021-06-08 14:50:00,47.34,47.37,47.3,47.34,110065.0,46.3572,46.3865,46.318,46.3572,110065.0
2021-06-08 15:00:00,47.34,47.35,47.2,47.26,180404.0,46.3572,46.367,46.2201,46.2788,180404.0
2021-06-08 15:10:00,47.25,47.28,47.16,47.18,139654.0,46.269,46.2984,46.1809,46.2005,139654.0
2021-06-08 15:20:00,47.18,47.2,47.13,47.18,99761.0,46.2005,46.2201,46.1515,46.2005,99761.0
2021-06-08 15:30:00,47.18,47.23,47.15,47.16,162905.0,46.2005,46.2495,46.1711,46.1809,162905.0
2021-06-08 15:40:00,47.16,47.24,47.05,47.06,319729.0,46.1809,46.2592,46.0732,46.083,319729.0
2021-06-08 15:50:00,47.06,47.11,47.02,47.05,447840.0,46.083,46.1319,46.0438,46.0732,447840.0
2021-06-09 09:30:00,47.35,47.4,46.92,46.92,586985.0,46.367,46.4159,45.9459,45.9459,586985.0
2021-06-09 09:40:00,46.92,47.01,46.8,46.87,267431.0,45.9459,46.034,45.8284,45.8969,267431.0
2021-06-09 09:50:00,46.85,46.87,46.72,46.83,209340.0,45.8773,45.8969,45.75,45.8578,209340.0
2021-06-09 10:00:00,46.85,47.04,46.84,46.98,340608.0,45.8773,46.0634,45.8675,46.0046,340608.0
2021-06-09 10:10:00,46.98,47.15,46.95,47.07,200392.0,46.0046,46.1711,45.9753,46.0928,200392.0
2021-06-09 10:20:00,47.08,47.27,47.07,47.21,208564.0,46.1026,46.2886,46.0928,46.2299,208564.0
2021-06-09 10:30:00,47.21,47.26,47.12,47.15,145118.0,46.2299,46.2788,46.1417,46.1711,145118.0
2021-06-09 10:40:00,47.15,47.16,46.99,47.01,139917.0,46.1711,46.1809,46.0144,46.034,139917.0
2021-06-09 10:50:00,47.01,47.11,47.0,47.04,177391.0,46.034,46.1319,46.0242,46.0634,177391.0
2021-06-09 11:00:00,47.04,47.09,47.0,47.05,86659.0,46.0634,46.1124,46.0242,46.0732,86659.0
2021-06-09 11:10:00,47.05,47.13,47.02,47.03,96107.0,46.0732,46.1515,46.0438,46.0536,96107.0
2021-06-09 11:20:00,47.03,47.07,46.95,46.98,95042.0,46.0536,46.0928,45.9753,46.0046,95042.0
2021-06-09 11:30:00,46.97,46.97,46.87,46.89,106511.0,45.9948,45.9948,45.8969,45.9165,106511.0
2021-06-09 11:40:00,46.89,47.0,46.88,46.94,95609.0,45.9165,46.0242,45.9067,45.9655,95609.0
2021-06-09 11:50:00,46.93,46.95,46.83,46.89,105727.0,45.9557,45.9753,45.8578,45.9165,105727.0
2021-06-09 12:00:00,46.88,46.94,46.86,46.92,84590.0,45.9067,45.9655,45.8871,45.9459,84590.0
2021-06-09 12:10:00,46.92,46.92,46.89,46.91,52404.0,45.9459,45.9459,45.9165,45.9361,52404.0
2021-06-09 12:20:00,46.91,46.96,46.9,46.96,75313.0,45.9361,45.9851,45.9263,45.9851,75313.0
2021-06-09 12:30:00,46.96,46.97,46.92,46.96,35625.0,45.9851,45.9948,45.9459,45.9851,35625.0
2021-06-09 12:40:00,46.96,46.99,46.92,46.93,56937.0,45.9851,46.0144,45.9459,45.9557,56937.0
2021-06-09 12:50:00,46.94,46.99,46.93,46.96,68945.0,45.9655,46.0144,45.9557,45.9851,68945.0
2021-06-09 13:00:00,46.96,46.98,46.92,46.94,74633.0,45.9851,46.0046,45.9459,45.9655,74633.0
2021-06-09 13:10:00,46.94,46.97,46.92,46.97,39412.0,45.9655,45.9948,45.9459,45.9948,39412.0
2021-06-09 13:20:00,46.97,46.97,46.92,46.93,84397.0,45.9948,45.9948,45.9459,45.9557,84397.0
2021-06-09 13:30:00,46.92,46.93,46.82,46.83,84236.0,45.9459,45.9557,45.848,45.8578,84236.0
2021-06-09 13:40:00,46.84,46.86,46.77,46.85,108539.0,45.8675,45.8871,45.799,45.8773,108539.0
2021-06-09 13:50:00,46.84,46.87,46.81,46.82,87893.0,45.8675,45.8969,45.8382,45.848,87893.0
2021-06-09 14:00:00,46.82,46.84,46.73,46.74,87497.0,45.848,45.8675,45.7598,45.7696,87497.0
2021-06-09 14:10:00,46.74,46.79,46.68,46.69,74583.0,45.7696,45.8186,45.7109,45.7207,74583.0
2021-06-09 14:20:00,46.68,46.72,46.65,46.7,80289.0,45.7109,45.75,45.6815,45.7305,80289.0
2021-06-09 14:30:00,46.7,46.71,46.62,46.63,100315.0,45.7305,45.7402,45.6521,45.6619,100315.0
2021-06-09 14:40:00,46.64,46.66,46.61,46.62,69749.0,45.6717,45.6913,45.6423,45.6521,69749.0
2021-06-09 14:50:00,46.63,46.72,46.62,46.71,107996.0,45.6619,45.75,45.6521,45.7402,107996.0
2021-06-09 15:00:00,46.7,46.7,46.64,46.64,75883.0,45.7305,45.7305,45.6717,45.6717,75883.0
2021-06-09 15:10:00,46.65,46.72,46.64,46.67,103504.0,45.6815,45.75,45.6717,45.7011,103504.0
2021-06-09 15:20:00,46.68,46.68,46.53,46.54,144883.0,45.7109,45.7109,45.564,45.5738,144883.0
2021-06-09 15:30:00,46.53,46.59,46.48,46.55,235038.0,45.564,45.6227,45.515,45.5836,235038.0
2021-06-09 15:40:00,46.56,46.57,46.49,46.54,156735.0,45.5934,45.6032,45.5248,45.5738,156735.0
2021-06-09 15:50:00,46.54,46.6,46.52,46.53,355704.0,45.5738,45.6325,45.5542,45.564,355704.0
2021-06-10 09:30:00,47.2,47.44,47.05,47.26,856194.0,46.2201,46.4551,46.0732,46.2788,856194.0
2021-06-10 09:40:00,47.26,47.27,46.84,46.94,318316.0,46.2788,46.2886,45.8675,45.9655,318316.0
2021-06-10 09:50:00,46.93,47.03,46.82,46.83,291455.0,45.9557,46.0536,45.848,45.8578,291455.0
2021-06-10 10:00:00,46.82,46.93,46.68,46.68,345795.0,45.848,45.9557,45.7109,45.7109,345795.0
2021-06-10 10:10:00,46.68,46.69,46.56,46.66,176660.0,45.7109,45.7207,45.5934,45.6913,176660.0
2021-06-10 10:20:00,46.65,46.68,46.53,46.62,145979.0,45.6815,45.7109,45.564,45.6521,145979.0
2021-06-10 10:30:00,46.62,46.67,46.33,46.38,365373.0,45.6521,45.7011,45.3681,45.4171,365373.0
2021-06-10 10:40:00,46.37,46.39,46.13,46.13,295386.0,45.4073,45.4269,45.1723,45.1723,295386.0
2021-06-10 10:50:00,46.13,46.3,46.01,46.29,445730.0,45.1723,45.3388,45.0548,45.329,445730.0
2021-06-10 11:00:00,46.28,46.37,46.18,46.34,178654.0,45.3192,45.4073,45.2212,45.3779,178654.0
2021-06-10 11:10:00,46.34,46.4,46.23,46.24,178033.0,45.3779,45.4367,45.2702,45.28,178033.0
2021-06-10 11:20:00,46.24,46.32,46.17,46.22,166260.0,45.28,45.3583,45.2115,45.2604,166260.0
2021-06-10 11:30:00,46.22,46.23,46.1,46.13,159406.0,45.2604,45.2702,45.1429,45.1723,159406.0
2021-06-10 11:40:00,46.13,46.21,46.07,46.14,214714.0,45.1723,45.2506,45.1135,45.1821,214714.0
2021-06-10 11:50:00,46.14,46.24,46.13,46.19,99050.0,45.1821,45.28,45.1723,45.231,99050.0
2021-06-10 12:00:00,46.2,46.23,46.02,46.09,172627.0,45.2408,45.2702,45.0646,45.1331,172627.0
2021-06-10 12:10:00,46.09,46.15,45.99,46.09,248080.0,45.1331,45.1919,45.0352,45.1331,248080.0
2021-06-10 12:20:00,46.09,46.23,46.05,46.2,175646.0,45.1331,45.2702,45.0939,45.2408,175646.0
2021-06-10 12:30:00,46.2,46.33,46.18,46.29,127914.0,45.2408,45.3681,45.2212,45.329,127914.0
2021-06-10 12:40:00,46.3,46.34,46.28,46.32,81715.0,45.3388,45.3779,45.3192,45.3583,81715.0
2021-06-10 12:50:00,46.32,46.34,46.26,46.33,66469.0,45.3583,45.3779,45.2996,45.3681,66469.0
2021-06-10 13:00:00,46.34,46.5,46.33,46.48,158819.0,45.3779,45.5346,45.3681,45.515,158819.0
2021-06-10 13:10:00,46.48,46.61,46.46,46.55,312978.0,45.515,45.6423,45.4954,45.5836,312978.0
2021-06-10 13:20:00,46.54,46.59,46.53,46.55,144957.0,45.5738,45.6227,45.564,45.5836,144957.0
2021-06-10 13:30:00,46.56,46.57,46.41,46.44,112367.0,45.5934,45.6032,45.4465,45.4759,112367.0
2021-06-10 13:40:00,46.46,46.46,46.33,46.38,179583.0,45.4954,45.4954,45.3681,45.4171,179583.0
2021-06-10 13:50:00,46.39,46.42,46.36,46.4,78648.0,45.4269,45.4563,45.3975,45.4367,78648.0
2021-06-10 14:00:00,46.4,46.53,46.36,46.47,166956.0,45.4367,45.564,45.3975,45.5052,166956.0
2021-06-10 14:10:00,46.47,46.55,46.43,46.54,158969.0,45.5052,45.5836,45.4661,45.5738,158969.0
2021-06-10 14:20:00,46.55,46.56,46.4,46.41,65606.0,45.5836,45.5934,45.4367,45.4465,65606.0
2021-06-10 14:30:00,46.42,46.49,46.4,46.41,63462.0,45.4563,45.5248,45.4367,45.4465,63462.0
2021-06-10 14:40:00,46.41,46.45,46.39,46.41,64349.0,45.4465,45.4856,45.4269,45.4465,64349.0
2021-06-10 14:50:00,46.4,46.47,46.4,46.45,85521.0,45.4367,45.5052,45.4367,45.4856,85521.0
2021-06-10 15:00:00,46.45,46.45,46.31,46.36,92787.0,45.4856,45.4856,45.3486,45.3975,92787.0
2021-06-10 15:10:00,46.36,46.39,46.34,46.34,77871.0,45.3975,45.4269,45.3779,45.3779,77871.0
2021-06-10 15:20:00,46.35,46.35,46.28,46.29,112722.0,45.3877,45.3877,45.3192,45.329,112722.0
2021-06-10 15:30:00,46.29,46.36,46.28,46.33,152153.0,45.329,45.3975,45.3192,45.3681,152153.0
2021-06-10 15:40:00,46.33,46.33,46.26,46.29,158339.0,45.3681,45.3681,45.2996,45.329,158339.0
2021-06-10 15:50:00,46.28,46.36,46.26,46.29,452117.0,45.3192,45.3975,45.2996,45.329,452117.0
2021-06-11 09:30:00,46.14,46.6,46.0,46.44,471965.0,45.1821,45.6325,45.045,45.4759,471965.0
2021-06-11 09:40:00,46.45,46.63,46.43,46.46,257513.0,45.4856,45.6619,45.4661,45.4954,257513.0
2021-06-11 09:50:00,46.45,46.62,46.44,46.58,177164.0,45.4856,45.6521,45.4759,45.6129,177164.0
2021-06-11 10:00:00,46.58,46.61,46.36,46.37,177054.0,45.6129,45.6423,45.3975,45.4073,177054.0
2021-06-11 10:10:00,46.37,46.42,46.25,46.27,161041.0,45.4073,45.4563,45.2898,45.3094,161041.0
2021-06-11 10:20:00,46.27,46.35,46.2,46.34,79024.0,45.3094,45.3877,45.2408,45.3779,79024.0
2021-06-11 10:30:00,46.34,46.46,46.29,46.42,134258.0,45.3779,45.4954,45.329,45.4563,134258.0
2021-06-11 10:40:00,46.43,46.53,46.41,46.51,118674.0,45.4661,45.564,45.4465,45.5444,118674.0
2021-06-11 10:50:00,46.52,46.58,46.45,46.46,95879.0,45.5542,45.6129,45.4856,45.4954,95879.0
2021-06-11 11:00:00,46.47,46.5,46.38,46.41,102778.0,45.5052,45.5346,45.4171,45.4465,102778.0
2021-06-11 11:10:00,46.41,46.42,46.24,46.25,84387.0,45.4465,45.4563,45.28,45.2898,84387.0
2021-06-11 11:20:00,46.26,46.37,46.25,46.33,133376.0,45.2996,45.4073,45.2898,45.3681,133376.0
2021-06-11 11:30:00,46.33,46.4,46.3,46.35,103942.0,45.3681,45.4367,45.3388,45.3877,103942.0
2021-06-11 11:40:00,46.35,46.4,46.31,46.39,52995.0,45.3877,45.4367,45.3486,45.4269,52995.0
2021-06-11 11:50:00,46.38,46.43,46.37,46.43,63724.0,45.4171,45.4661,45.4073,45.4661,63724.0
2021-06-11 12:00:00,46.42,46.48,46.41,46.43,60068.0,45.4563,45.515,45.4465,45.4661,60068.0
2021-06-11 12:10:00,46.42,46.44,46.37,46.41,60270.0,45.4563,45.4759,45.4073,45.4465,60270.0
2021-06-11 12:20:00,46.4,46.41,46.33,46.34,76251.0,45.4367,45.4465,45.3681,45.3779,76251.0
2021-06-11 12:30:00,46.34,46.36,46.3,46.36,56900.0,45.3779,45.3975,45.3388,45.3975,56900.0
2021-06-11 12:40:00,46.36,46.41,46.34,46.39,51109.0,45.3975,45.4465,45.3779,45.4269,51109.0
2021-06-11 12:50:00,46.39,46.48,46.37,46.46,79411.0,45.4269,45.515,45.4073,45.4954,79411.0
2021-06-11 13:00:00,46.47,46.49,46.41,46.48,92797.0,45.5052,45.5248,45.4465,45.515,92797.0
2021-06-11 13:10:00,46.48,46.5,46.45,46.47,71803.0,45.515,45.5346,45.4856,45.5052,71803.0
2021-06-11 13:20:00,46.47,46.54,46.47,46.52,116791.0,45.5052,45.5738,45.5052,45.5542,116791.0
2021-06-11 13:30:00,46.52,46.55,46.48,46.48,82570.0,45.5542,45.5836,45.515,45.515,82570.0
2021-06-11 13:40:00,46.49,46.55,46.47,46.55,73042.0,45.5248,45.5836,45.5052,45.5836,73042.0
2021-06-11 13:50:00,46.54,46.55,46.46,46.47,36112.0,45.5738,45.5836,45.4954,45.5052,36112.0
2021-06-11 14:00:00,46.46,46.49,46.43,46.46,123295.0,45.4954,45.5248,45.4661,45.4954,123295.0
2021-06-11 14:10:00,46.46,46.48,46.45,46.47,80878.0,45.4954,45.515,45.4856,45.5052,80878.0
2021-06-11 14:20:00,46.47,46.49,46.42,46.44,137696.0,45.5052,45.5248,45.4563,45.4759,137696.0
2021-06-11 14:30:00,46.44,46.46,46.39,46.44,94056.0,45.4759,45.4954,45.4269,45.4759,94056.0
2021-06-11 14:40:00,46.45,46.46,46.4,46.43,61220.0,45.4856,45.4954,45.4367,45.4661,61220.0
2021-06-11 14:50:00,46.44,46.48,46.41,46.48,64847.0,45.4759,45.515,45.4465,45.515,64847.0
2021-06-11 15:00:00,46.47,46.52,46.47,46.52,120341.0,45.5052,45.5542,45.5052,45.5542,120341.0
2021-06-11 15:10:00,46.52,46.54,46.48,46.53,87637.0,45.5542,45.5738,45.515,45.564,87637.0
2021-06-11 15:20:00,46.53,46.54,46.46,46.47,69396.0,45.564,45.5738,45.4954,45.5052,69396.0
2021-06-11 15:30:00,46.48,46.54,46.47,46.52,114110.0,45.515,45.5738,45.5052,45.5542,114110.0
2021-06-11 15:40:00,46.53,46.57,46.51,46.55,184034.0,45.564,45.6032,45.5444,45.5836,184034.0
2021-06-11 15:50:00,46.55,46.63,46.44,46.5,796658.0,45.5836,45.6619,45.4759,45.5346,796658.0
2021-06-14 09:30:00,46.33,46.79,46.28,46.5,499640.0,45.3681,45.8186,45.3192,45.5346,499640.0
2021-06-14 09:40:00,46.5,46.51,46.21,46.22,180657.0,45.5346,45.5444,45.2506,45.2604,180657.0
2021-06-14 09:50:00,46.21,46.31,46.1,46.25,305174.0,45.2506,45.3486,45.1429,45.2898,305174.0
2021-06-14 10:00:00,46.27,46.3,46.1,46.11,179552.0,45.3094,45.3388,45.1429,45.1527,179552.0
2021-06-14 10:10:00,46.12,46.21,46.08,46.15,162871.0,45.1625,45.2506,45.1233,45.1919,162871.0
2021-06-14 10:20:00,46.14,46.21,46.1,46.12,96458.0,45.1821,45.2506,45.1429,45.1625,96458.0
2021-06-14 10:30:00,46.12,46.25,46.07,46.22,179105.0,45.1625,45.2898,45.1135,45.2604,179105.0
2021-06-14 10:40:00,46.22,46.24,46.05,46.09,214351.0,45.2604,45.28,45.0939,45.1331,214351.0
2021-06-14 10:50:00,46.09,46.1,46.03,46.04,107695.0,45.1331,45.1429,45.0744,45.0842,107695.0
2021-06-14 11:00:00,46.04,46.06,45.95,46.04,195846.0,45.0842,45.1037,44.996,45.0842,195846.0
2021-06-14 11:10:00,46.03,46.07,46.02,46.04,85944.0,45.0744,45.1135,45.0646,45.0842,85944.0
2021-06-14 11:20:00,46.05,46.09,46.01,46.03,81097.0,45.0939,45.1331,45.0548,45.0744,81097.0
2021-06-14 11:30:00,46.02,46.05,45.93,45.96,143506.0,45.0646,45.0939,44.9764,45.0058,143506.0
2021-06-14 11:40:00,45.96,46.01,45.95,45.97,58609.0,45.0058,45.0548,44.996,45.0156,58609.0
2021-06-14 11:50:00,45.98,46.02,45.96,46.02,57927.0,45.0254,45.0646,45.0058,45.0646,57927.0
2021-06-14 12:00:00,46.02,46.04,45.99,46.04,53005.0,45.0646,45.0842,45.0352,45.0842,53005.0
2021-06-14 12:10:00,46.04,46.15,46.03,46.13,140867.0,45.0842,45.1919,45.0744,45.1723,140867.0
2021-06-14 12:20:00,46.13,46.15,46.04,46.05,113700.0,45.1723,45.1919,45.0842,45.0939,113700.0
2021-06-14 12:30:00,46.05,46.09,46.03,46.05,62750.0,45.0939,45.1331,45.0744,45.0939,62750.0
2021-06-14 12:40:00,46.05,46.06,45.99,46.03,96426.0,45.0939,45.1037,45.0352,45.0744,96426.0
2021-06-14 12:50:00,46.02,46.06,45.94,45.97,102871.0,45.0646,45.1037,44.9862,45.0156,102871.0
2021-06-14 13:00:00,45.96,45.98,45.92,45.96,48929.0,45.0058,45.0254,44.9666,45.0058,48929.0
2021-06-14 13:10:00,45.95,45.98,45.92,45.93,47244.0,44.996,45.0254,44.9666,44.9764,47244.0
2021-06-14 13:20:00,45.92,45.93,45.9,45.93,54051.0,44.9666,44.9764,44.9471,44.9764,54051.0
2021-06-14 13:30:00,45.93,45.95,45.92,45.93,43771.0,44.9764,44.996,44.9666,44.9764,43771.0
2021-06-14 13:40:00,45.94,45.95,45.84,45.85,117964.0,44.9862,44.996,44.8883,44.8981,117964.0
2021-06-14 13:50:00,45.85,45.85,45.77,45.78,119306.0,44.8981,44.8981,44.8198,44.8296,119306.0
2021-06-14 14:00:00,45.78,45.86,45.76,45.83,102661.0,44.8296,44.9079,44.81,44.8785,102661.0
2021-06-14 14:10:00,45.84,45.85,45.81,45.82,73206.0,44.8883,44.8981,44.8589,44.8687,73206.0
2021-06-14 14:20:00,45.82,45.83,45.79,45.83,55823.0,44.8687,44.8785,44.8393,44.8785,55823.0
2021-06-14 14:30:00,45.83,45.85,45.77,45.79,79507.0,44.8785,44.8981,44.8198,44.8393,79507.0
2021-06-14 14:40:00,45.79,45.83,45.77,45.82,82108.0,44.8393,44.8785,44.8198,44.8687,82108.0
2021-06-14 14:50:00,45.81,45.85,45.8,45.83,74267.0,44.8589,44.8981,44.8491,44.8785,74267.0
2021-06-14 15:00:00,45.82,45.86,45.8,45.82,91515.0,44.8687,44.9079,44.8491,44.8687,91515.0
2021-06-14 15:10:00,45.83,45.83,45.73,45.76,186698.0,44.8785,44.8785,44.7806,44.81,186698.0
2021-06-14 15:20:00,45.76,45.78,45.73,45.75,81489.0,44.81,44.8296,44.7806,44.8002,81489.0
2021-06-14 15:30:00,45.75,45.79,45.72,45.75,142294.0,44.8002,44.8393,44.7708,44.8002,142294.0
2021-06-14 15:40:00,45.76,45.95,45.75,45.94,279844.0,44.81,44.996,44.8002,44.9862,279844.0
2021-06-14 15:50:00,45.94,45.97,45.85,45.92,845204.0,44.9862,45.0156,44.8981,44.9666,845204.0
2021-06-15 09:30:00,45.91,46.28,45.58,45.68,638668.0,44.9569,45.3192,44.6337,44.7316,638668.0
2021-06-15 09:40:00,45.68,45.76,45.49,45.51,401544.0,44.7316,44.81,44.5456,44.5652,401544.0
2021-06-15 09:50:00,45.51,45.76,45.5,45.73,316323.0,44.5652,44.81,44.5554,44.7806,316323.0
2021-06-15 10:00:00,45.73,45.88,45.71,45.84,182584.0,44.7806,44.9275,44.761,44.8883,182584.0
2021-06-15 10:10:00,45.84,45.85,45.65,45.65,107516.0,44.8883,44.8981,44.7023,44.7023,107516.0
2021-06-15 10:20:00,45.64,45.72,45.51,45.53,151550.0,44.6925,44.7708,44.5652,44.5847,151550.0
2021-06-15 10:30:00,45.53,45.62,45.45,45.62,195175.0,44.5847,44.6729,44.5064,44.6729,195175.0
2021-06-15 10:40:00,45.61,45.62,45.47,45.54,116544.0,44.6631,44.6729,44.526,44.5945,116544.0
2021-06-15 10:50:00,45.54,45.6,45.52,45.55,76206.0,44.5945,44.6533,44.575,44.6043,76206.0
2021-06-15 11:00:00,45.55,45.61,45.48,45.57,99693.0,44.6043,44.6631,44.5358,44.6239,99693.0
2021-06-15 11:10:00,45.58,45.61,45.55,45.56,62797.0,44.6337,44.6631,44.6043,44.6141,62797.0
2021-06-15 11:20:00,45.56,45.62,45.52,45.53,104601.0,44.6141,44.6729,44.575,44.5847,104601.0
2021-06-15 11:30:00,45.52,45.52,45.43,45.44,129106.0,44.575,44.575,44.4868,44.4966,129106.0
2021-06-15 11:40:00,45.45,45.49,45.41,45.46,116171.0,44.5064,44.5456,44.4672,44.5162,116171.0
2021-06-15 11:50:00,45.45,45.47,45.31,45.35,171513.0,44.5064,44.526,44.3693,44.4085,171513.0
2021-06-15 12:00:00,45.35,45.44,45.32,45.44,113930.0,44.4085,44.4966,44.3791,44.4966,113930.0
2021-06-15 12:10:00,45.43,45.47,45.39,45.43,135252.0,44.4868,44.526,44.4477,44.4868,135252.0
2021-06-15 12:20:00,45.44,45.52,45.43,45.52,90397.0,44.4966,44.575,44.4868,44.575,90397.0
2021-06-15 12:30:00,45.52,45.56,45.5,45.53,78657.0,44.575,44.6141,44.5554,44.5847,78657.0
2021-06-15 12:40:00,45.53,45.54,45.39,45.54,113573.0,44.5847,44.5945,44.4477,44.5945,113573.0
2021-06-15 12:50:00,45.54,45.54,45.47,45.48,58003.0,44.5945,44.5945,44.526,44.5358,58003.0
2021-06-15 13:00:00,45.48,45.58,45.44,45.57,90229.0,44.5358,44.6337,44.4966,44.6239,90229.0
2021-06-15 13:10:00,45.56,45.58,45.5,45.55,99849.0,44.6141,44.6337,44.5554,44.6043,99849.0
2021-06-15 13:20:00,45.54,45.59,45.51,45.55,42176.0,44.5945,44.6435,44.5652,44.6043,42176.0
2021-06-15 13:30:00,45.54,45.55,45.49,45.51,74943.0,44.5945,44.6043,44.5456,44.5652,74943.0
2021-06-15 13:40:00,45.51,45.6,45.5,45.59,68532.0,44.5652,44.6533,44.5554,44.6435,68532.0
2021-06-15 13:50:00,45.59,45.67,45.59,45.64,125428.0,44.6435,44.7218,44.6435,44.6925,125428.0
2021-06-15 14:00:00,45.64,45.69,45.64,45.66,66425.0,44.6925,44.7414,44.6925,44.712,66425.0
2021-06-15 14:10:00,45.66,45.66,45.55,45.57,111089.0,44.712,44.712,44.6043,44.6239,111089.0
2021-06-15 14:20:00,45.56,45.59,45.51,45.56,79500.0,44.6141,44.6435,44.5652,44.6141,79500.0
2021-06-15 14:30:00,45.55,45.57,45.51,45.54,99867.0,44.6043,44.6239,44.5652,44.5945,99867.0
2021-06-15 14:40:00,45.54,45.57,45.5,45.53,67632.0,44.5945,44.6239,44.5554,44.5847,67632.0
2021-06-15 14:50:00,45.52,45.54,45.46,45.51,142889.0,44.575,44.5945,44.5162,44.5652,142889.0
2021-06-15 15:00:00,45.5,45.58,45.47,45.55,135706.0,44.5554,44.6337,44.526,44.6043,135706.0
2021-06-15 15:10:00,45.54,45.57,45.51,45.53,76023.0,44.5945,44.6239,44.5652,44.5847,76023.0
2021-06-15 15:20:00,45.52,45.54,45.4,45.44,211408.0,44.575,44.5945,44.4574,44.4966,211408.0
2021-06-15 15:30:00,45.42,45.43,45.35,45.4,189185.0,44.477,44.4868,44.4085,44.4574,189185.0
2021-06-15 15:40:00,45.4,45.45,45.39,45.45,161572.0,44.4574,44.5064,44.4477,44.5064,161572.0
2021-06-15 15:50:00,45.43,45.55,45.38,45.54,780522.0,44.4868,44.6043,44.4379,44.5945,780522.0
2021-06-16 09:30:00,45.57,45.92,45.53,45.72,396915.0,44.6239,44.9666,44.5847,44.7708,396915.0
2021-06-16 09:40:00,45.71,45.72,45.28,45.29,210043.0,44.761,44.7708,44.3399,44.3497,210043.0
2021-06-16 09:50:00,45.3,45.45,45.27,45.42,158080.0,44.3595,44.5064,44.3301,44.477,158080.0
2021-06-16 10:00:00,45.41,45.49,45.34,45.43,145367.0,44.4672,44.5456,44.3987,44.4868,145367.0
2021-06-16 10:10:00,45.44,45.49,45.41,45.42,85774.0,44.4966,44.5456,44.4672,44.477,85774.0
2021-06-16 10:20:00,45.42,45.46,45.33,45.38,170734.0,44.477,44.5162,44.3889,44.4379,170734.0
2021-06-16 10:30:00,45.38,45.47,45.35,45.47,99571.0,44.4379,44.526,44.4085,44.526,99571.0
2021-06-16 10:40:00,45.47,45.55,45.44,45.48,80605.0,44.526,44.6043,44.4966,44.5358,80605.0
2021-06-16 10:50:00,45.48,45.59,45.46,45.57,135540.0,44.5358,44.6435,44.5162,44.6239,135540.0
2021-06-16 11:00:00,45.58,45.69,45.52,45.53,98078.0,44.6337,44.7414,44.575,44.5847,98078.0
2021-06-16 11:10:00,45.53,45.7,45.51,45.69,99500.0,44.5847,44.7512,44.5652,44.7414,99500.0
2021-06-16 11:20:00,45.69,45.71,45.62,45.68,107203.0,44.7414,44.761,44.6729,44.7316,107203.0
2021-06-16 11:30:00,45.68,45.85,45.67,45.85,131406.0,44.7316,44.8981,44.7218,44.8981,131406.0
2021-06-16 11:40:00,45.85,45.99,45.85,45.88,219041.0,44.8981,45.0352,44.8981,44.9275,219041.0
2021-06-16 11:50:00,45.87,45.95,45.85,45.86,95058.0,44.9177,44.996,44.8981,44.9079,95058.0
2021-06-16 12:00:00,45.86,45.94,45.8,45.81,161311.0,44.9079,44.9862,44.8491,44.8589,161311.0
2021-06-16 12:10:00,45.8,45.81,45.64,45.66,97685.0,44.8491,44.8589,44.6925,44.712,97685.0
2021-06-16 12:20:00,45.66,45.7,45.56,45.61,100911.0,44.712,44.7512,44.6141,44.6631,100911.0
2021-06-16 12:30:00,45.59,45.6,45.47,45.48,73335.0,44.6435,44.6533,44.526,44.5358,73335.0
2021-06-16 12:40:00,45.48,45.53,45.46,45.52,57947.0,44.5358,44.5847,44.5162,44.575,57947.0
2021-06-16 12:50:00,45.53,45.56,45.45,45.55,78497.0,44.5847,44.6141,44.5064,44.6043,78497.0
2021-06-16 13:00:00,45.55,45.55,45.45,45.46,89182.0,44.6043,44.6043,44.5064,44.5162,89182.0
2021-06-16 13:10:00,45.46,45.5,45.44,45.47,53249.0,44.5162,44.5554,44.4966,44.526,53249.0
2021-06-16 13:20:00,45.46,45.47,45.37,45.38,58566.0,44.5162,44.526,44.4281,44.4379,58566.0
2021-06-16 13:30:00,45.38,45.51,45.37,45.51,59074.0,44.4379,44.5652,44.4281,44.5652,59074.0
2021-06-16 13:40:00,45.51,45.52,45.43,45.44,51910.0,44.5652,44.575,44.4868,44.4966,51910.0
2021-06-16 13:50:00,45.44,45.55,45.39,45.51,90968.0,44.4966,44.6043,44.4477,44.5652,90968.0
2021-06-16 14:00:00,45.5,45.72,45.13,45.62,347171.0,44.5554,44.7708,44.193,44.6729,347171.0
2021-06-16 14:10:00,45.62,45.73,45.25,45.31,255806.0,44.6729,44.7806,44.3106,44.3693,255806.0
2021-06-16 14:20:00,45.29,45.57,45.28,45.57,190721.0,44.3497,44.6239,44.3399,44.6239,190721.0
2021-06-16 14:30:00,45.56,45.61,45.33,45.5,246762.0,44.6141,44.6631,44.3889,44.5554,246762.0
2021-06-16 14:40:00,45.5,45.51,45.28,45.29,228224.0,44.5554,44.5652,44.3399,44.3497,228224.0
2021-06-16 14:50:00,45.28,45.47,45.28,45.42,136518.0,44.3399,44.526,44.3399,44.477,136518.0
2021-06-16 15:00:00,45.41,45.47,45.34,45.45,103790.0,44.4672,44.526,44.3987,44.5064,103790.0
2021-06-16 15:10:00,45.45,45.69,45.44,45.67,203572.0,44.5064,44.7414,44.4966,44.7218,203572.0
2021-06-16 15:20:00,45.67,45.76,45.63,45.63,197357.0,44.7218,44.81,44.6827,44.6827,197357.0
2021-06-16 15:30:00,45.63,45.69,45.53,45.69,181619.0,44.6827,44.7414,44.5847,44.7414,181619.0
2021-06-16 15:40:00,45.68,45.76,45.59,45.6,239033.0,44.7316,44.81,44.6435,44.6533,239033.0
2021-06-16 15:50:00,45.6,45.69,45.52,45.53,376548.0,44.6533,44.7414,44.575,44.5847,376548.0
2021-06-17 09:30:00,45.53,46.05,45.53,46.0,596909.0,44.5847,45.0939,44.5847,45.045,596909.0
2021-06-17 09:40:00,46.0,46.0,45.69,45.79,229878.0,45.045,45.045,44.7414,44.8393,229878.0
2021-06-17 09:50:00,45.79,45.85,45.68,45.72,170747.0,44.8393,44.8981,44.7316,44.7708,170747.0
2021-06-17 10:00:00,45.72,45.79,45.38,45.39,262944.0,44.7708,44.8393,44.4379,44.4477,262944.0
2021-06-17 10:10:00,45.38,45.42,45.21,45.41,329035.0,44.4379,44.477,44.2714,44.4672,329035.0
2021-06-17 10:20:00,45.41,45.42,45.26,45.26,135747.0,44.4672,44.477,44.3204,44.3204,135747.0
2021-06-17 10:30:00,45.26,45.42,45.21,45.33,186527.0,44.3204,44.477,44.2714,44.3889,186527.0
2021-06-17 10:40:00,45.33,45.39,45.22,45.25,113763.0,44.3889,44.4477,44.2812,44.3106,113763.0
2021-06-17 10:50:00,45.24,45.32,45.17,45.21,144312.0,44.3008,44.3791,44.2322,44.2714,144312.0
2021-06-17 11:00:00,45.21,45.24,45.1,45.21,130303.0,44.2714,44.3008,44.1637,44.2714,130303.0
2021-06-17 11:10:00,45.22,45.24,45.12,45.16,128519.0,44.2812,44.3008,44.1833,44.2224,128519.0
2021-06-17 11:20:00,45.15,45.15,44.97,45.02,386099.0,44.2126,44.2126,44.0364,44.0853,386099.0
2021-06-17 11:30:00,45.02,45.07,44.96,45.06,162764.0,44.0853,44.1343,44.0266,44.1245,162764.0
2021-06-17 11:40:00,45.05,45.08,44.94,44.95,152734.0,44.1147,44.1441,44.007,44.0168,152734.0
2021-06-17 11:50:00,44.95,44.95,44.62,44.64,286263.0,44.0168,44.0168,43.6936,43.7132,286263.0
2021-06-17 12:00:00,44.62,44.75,44.61,44.64,226735.0,43.6936,43.8209,43.6838,43.7132,226735.0
2021-06-17 12:10:00,44.62,44.73,44.53,44.55,139539.0,43.6936,43.8014,43.6055,43.6251,139539.0
2021-06-17 12:20:00,44.55,44.56,44.27,44.27,289705.0,43.6251,43.6349,43.3509,43.3509,289705.0
2021-06-17 12:30:00,44.28,44.66,44.25,44.63,243959.0,43.3607,43.7328,43.3313,43.7034,243959.0
2021-06-17 12:40:00,44.63,44.69,44.54,44.69,87383.0,43.7034,43.7622,43.6153,43.7622,87383.0
2021-06-17 12:50:00,44.67,44.84,44.65,44.77,256101.0,43.7426,43.9091,43.723,43.8405,256101.0
2021-06-17 13:00:00,44.77,44.89,44.75,44.87,138277.0,43.8405,43.958,43.8209,43.9384,138277.0
2021-06-17 13:10:00,44.87,44.89,44.75,44.89,153747.0,43.9384,43.958,43.8209,43.958,153747.0
2021-06-17 13:20:00,44.9,44.9,44.8,44.89,211448.0,43.9678,43.9678,43.8699,43.958,211448.0
2021-06-17 13:30:00,44.88,44.95,44.82,44.87,85810.0,43.9482,44.0168,43.8895,43.9384,85810.0
2021-06-17 13:40:00,44.88,45.03,44.87,45.01,81878.0,43.9482,44.0951,43.9384,44.0755,81878.0
2021-06-17 13:50:00,45.01,45.05,44.9,44.93,150638.0,44.0755,44.1147,43.9678,43.9972,150638.0
2021-06-17 14:00:00,44.93,44.95,44.78,44.79,128398.0,43.9972,44.0168,43.8503,43.8601,128398.0
2021-06-17 14:10:00,44.79,44.91,44.75,44.77,108489.0,43.8601,43.9776,43.8209,43.8405,108489.0
2021-06-17 14:20:00,44.78,44.81,44.73,44.74,91391.0,43.8503,43.8797,43.8014,43.8111,91391.0
2021-06-17 14:30:00,44.75,44.75,44.63,44.68,141504.0,43.8209,43.8209,43.7034,43.7524,141504.0
2021-06-17 14:40:00,44.68,44.76,44.67,44.69,96115.0,43.7524,43.8307,43.7426,43.7622,96115.0
2021-06-17 14:50:00,44.69,44.76,44.64,44.73,173475.0,43.7622,43.8307,43.7132,43.8014,173475.0
2021-06-17 15:00:00,44.72,44.78,44.64,44.75,80635.0,43.7916,43.8503,43.7132,43.8209,80635.0
2021-06-17 15:10:00,44.75,44.88,44.75,44.79,119023.0,43.8209,43.9482,43.8209,43.8601,119023.0
2021-06-17 15:20:00,44.79,44.8,44.74,44.79,103255.0,43.8601,43.8699,43.8111,43.8601,103255.0
2021-06-17 15:30:00,44.79,44.85,44.74,44.81,135375.0,43.8601,43.9189,43.8111,43.8797,135375.0
2021-06-17 15:40:00,44.81,44.82,44.7,44.76,307384.0,43.8797,43.8895,43.772,43.8307,307384.0
2021-06-17 15:50:00,44.76,44.79,44.55,44.57,826802.0,43.8307,43.8601,43.6251,43.6447,826802.0
2021-06-18 09:30:00,44.44,44.79,43.95,44.36,1696929.0,43.5174,43.8601,43.0375,43.439,1696929.0
2021-06-18 09:40:00,44.35,44.89,44.34,44.77,673461.0,43.4292,43.958,43.4195,43.8405,673461.0
2021-06-18 09:50:00,44.77,44.79,44.44,44.53,311796.0,43.8405,43.8601,43.5174,43.6055,311796.0
2021-06-18 10:00:00,44.53,44.66,44.44,44.61,346849.0,43.6055,43.7328,43.5174,43.6838,346849.0
2021-06-18 10:10:00,44.62,44.7,44.39,44.44,227283.0,43.6936,43.772,43.4684,43.5174,227283.0
2021-06-18 10:20:00,44.43,44.61,44.41,44.57,183406.0,43.5076,43.6838,43.488,43.6447,183406.0
2021-06-18 10:30:00,44.57,44.68,44.4,44.67,187142.0,43.6447,43.7524,43.4782,43.7426,187142.0
2021-06-18 10:40:00,44.67,44.71,44.55,44.7,148571.0,43.7426,43.7818,43.6251,43.772,148571.0
2021-06-18 10:50:00,44.7,44.8,44.62,44.71,159387.0,43.772,43.8699,43.6936,43.7818,159387.0
2021-06-18 11:00:00,44.7,44.74,44.61,44.66,138251.0,43.772,43.8111,43.6838,43.7328,138251.0
2021-06-18 11:10:00,44.66,44.97,44.65,44.9,443365.0,43.7328,44.0364,43.723,43.9678,443365.0
2021-06-18 11:20:00,44.9,45.14,44.88,44.96,499629.0,43.9678,44.2028,43.9482,44.0266,499629.0
2021-06-18 11:30:00,44.97,45.32,44.93,45.19,388203.0,44.0364,44.3791,43.9972,44.2518,388203.0
2021-06-18 11:40:00,45.19,45.34,45.18,45.22,274167.0,44.2518,44.3987,44.242,44.2812,274167.0
2021-06-18 11:50:00,45.23,45.31,45.21,45.29,220422.0,44.291,44.3693,44.2714,44.3497,220422.0
2021-06-18 12:00:00,45.29,45.29,45.15,45.23,150602.0,44.3497,44.3497,44.2126,44.291,150602.0
2021-06-18 12:10:00,45.22,45.31,45.19,45.29,202089.0,44.2812,44.3693,44.2518,44.3497,202089.0
2021-06-18 12:20:00,45.29,45.38,45.25,45.31,272699.0,44.3497,44.4379,44.3106,44.3693,272699.0
2021-06-18 12:30:00,45.3,45.31,45.1,45.12,218984.0,44.3595,44.3693,44.1637,44.1833,218984.0
2021-06-18 12:40:00,45.12,45.13,45.06,45.11,109636.0,44.1833,44.193,44.1245,44.1735,109636.0
2021-06-18 12:50:00,45.13,45.13,45.03,45.05,46244.0,44.193,44.193,44.0951,44.1147,46244.0
2021-06-18 13:00:00,45.05,45.16,45.03,45.14,63916.0,44.1147,44.2224,44.0951,44.2028,63916.0
2021-06-18 13:10:00,45.15,45.22,45.12,45.22,60521.0,44.2126,44.2812,44.1833,44.2812,60521.0
2021-06-18 13:20:00,45.22,45.24,45.13,45.16,57208.0,44.2812,44.3008,44.193,44.2224,57208.0
2021-06-18 13:30:00,45.16,45.33,45.15,45.29,189023.0,44.2224,44.3889,44.2126,44.3497,189023.0
2021-06-18 13:40:00,45.29,45.36,45.23,45.25,147872.0,44.3497,44.4183,44.291,44.3106,147872.0
2021-06-18 13:50:00,45.25,45.3,45.18,45.22,77355.0,44.3106,44.3595,44.242,44.2812,77355.0
2021-06-18 14:00:00,45.21,45.33,45.18,45.21,130009.0,44.2714,44.3889,44.242,44.2714,130009.0
2021-06-18 14:10:00,45.22,45.24,45.18,45.2,55219.0,44.2812,44.3008,44.242,44.2616,55219.0
2021-06-18 14:20:00,45.19,45.28,45.19,45.27,84464.0,44.2518,44.3399,44.2518,44.3301,84464.0
2021-06-18 14:30:00,45.27,45.28,45.17,45.2,95303.0,44.3301,44.3399,44.2322,44.2616,95303.0
2021-06-18 14:40:00,45.19,45.2,45.11,45.13,160363.0,44.2518,44.2616,44.1735,44.193,160363.0
2021-06-18 14:50:00,45.13,45.16,44.97,45.03,149623.0,44.193,44.2224,44.0364,44.0951,149623.0
2021-06-18 15:00:00,45.02,45.07,44.98,45.01,119615.0,44.0853,44.1343,44.0462,44.0755,119615.0
2021-06-18 15:10:00,45.01,45.16,45.0,45.16,133737.0,44.0755,44.2224,44.0657,44.2224,133737.0
2021-06-18 15:20:00,45.15,45.27,45.14,45.2,204474.0,44.2126,44.3301,44.2028,44.2616,204474.0
2021-06-18 15:30:00,45.2,45.32,45.18,45.3,287980.0,44.2616,44.3791,44.242,44.3595,287980.0
2021-06-18 15:40:00,45.3,45.3,45.16,45.16,441328.0,44.3595,44.3595,44.2224,44.2224,441328.0
2021-06-18 15:50:00,45.16,45.26,44.96,44.96,1143503.0,44.2224,44.3204,44.0266,44.0266,1143503.0
2021-06-21 09:30:00,45.04,45.29,44.82,45.09,651577.0,44.1049,44.3497,43.8895,44.1539,651577.0
2021-06-21 09:40:00,45.09,45.17,44.87,45.16,362409.0,44.1539,44.2322,43.9384,44.2224,362409.0
2021-06-21 09:50:00,45.15,45.39,45.12,45.32,351345.0,44.2126,44.4477,44.1833,44.3791,351345.0
2021-06-21 10:00:00,45.32,45.35,45.21,45.32,202614.0,44.3791,44.4085,44.2714,44.3791,202614.0
2021-06-21 10:10:00,45.31,45.39,45.18,45.28,317176.0,44.3693,44.4477,44.242,44.3399,317176.0
2021-06-21 10:20:00,45.27,45.53,45.25,45.48,245753.0,44.3301,44.5847,44.3106,44.5358,245753.0
2021-06-21 10:30:00,45.48,45.63,45.46,45.61,178310.0,44.5358,44.6827,44.5162,44.6631,178310.0
2021-06-21 10:40:00,45.62,45.7,45.59,45.59,204629.0,44.6729,44.7512,44.6435,44.6435,204629.0
2021-06-21 10:50:00,45.58,45.59,45.46,45.48,190775.0,44.6337,44.6435,44.5162,44.5358,190775.0
2021-06-21 11:00:00,45.48,45.51,45.31,45.4,158423.0,44.5358,44.5652,44.3693,44.4574,158423.0
2021-06-21 11:10:00,45.39,45.48,45.35,45.42,157080.0,44.4477,44.5358,44.4085,44.477,157080.0
2021-06-21 11:20:00,45.42,45.53,45.36,45.46,165071.0,44.477,44.5847,44.4183,44.5162,165071.0
2021-06-21 11:30:00,45.46,45.5,45.38,45.5,197794.0,44.5162,44.5554,44.4379,44.5554,197794.0
2021-06-21 11:40:00,45.5,45.52,45.36,45.37,90628.0,44.5554,44.575,44.4183,44.4281,90628.0
2021-06-21 11:50:00,45.37,45.41,45.31,45.32,189107.0,44.4281,44.4672,44.3693,44.3791,189107.0
2021-06-21 12:00:00,45.32,45.34,45.25,45.29,76392.0,44.3791,44.3987,44.3106,44.3497,76392.0
2021-06-21 12:10:00,45.3,45.4,45.29,45.39,97540.0,44.3595,44.4574,44.3497,44.4477,97540.0
2021-06-21 12:20:00,45.4,45.43,45.32,45.39,66486.0,44.4574,44.4868,44.3791,44.4477,66486.0
2021-06-21 12:30:00,45.39,45.39,45.31,45.32,85882.0,44.4477,44.4477,44.3693,44.3791,85882.0
2021-06-21 12:40:00,45.32,45.34,45.23,45.26,149325.0,44.3791,44.3987,44.291,44.3204,149325.0
2021-06-21 12:50:00,45.26,45.33,45.25,45.26,80549.0,44.3204,44.3889,44.3106,44.3204,80549.0
2021-06-21 13:00:00,45.25,45.33,45.23,45.27,156093.0,44.3106,44.3889,44.291,44.3301,156093.0
2021-06-21 13:10:00,45.27,45.39,45.21,45.36,144341.0,44.3301,44.4477,44.2714,44.4183,144341.0
2021-06-21 13:20:00,45.36,45.38,45.29,45.38,89442.0,44.4183,44.4379,44.3497,44.4379,89442.0
2021-06-21 13:30:00,45.38,45.5,45.38,45.5,111908.0,44.4379,44.5554,44.4379,44.5554,111908.0
2021-06-21 13:40:00,45.5,45.55,45.46,45.51,231211.0,44.5554,44.6043,44.5162,44.5652,231211.0
2021-06-21 13:50:00,45.5,45.51,45.43,45.48,122179.0,44.5554,44.5652,44.4868,44.5358,122179.0
2021-06-21 14:00:00,45.49,45.6,45.47,45.53,130127.0,44.5456,44.6533,44.526,44.5847,130127.0
2021-06-21 14:10:00,45.53,45.59,45.5,45.56,109854.0,44.5847,44.6435,44.5554,44.6141,109854.0
2021-06-21 14:20:00,45.55,45.57,45.5,45.55,63041.0,44.6043,44.6239,44.5554,44.6043,63041.0
2021-06-21 14:30:00,45.54,45.65,45.52,45.59,143742.0,44.5945,44.7023,44.575,44.6435,143742.0
2021-06-21 14:40:00,45.59,45.59,45.53,45.55,99832.0,44.6435,44.6435,44.5847,44.6043,99832.0
2021-06-21 14:50:00,45.55,45.66,45.55,45.66,200302.0,44.6043,44.712,44.6043,44.712,200302.0
2021-06-21 15:00:00,45.66,45.78,45.62,45.77,214794.0,44.712,44.8296,44.6729,44.8198,214794.0
2021-06-21 15:10:00,45.76,45.76,45.61,45.64,216484.0,44.81,44.81,44.6631,44.6925,216484.0
2021-06-21 15:20:00,45.65,45.66,45.56,45.64,193353.0,44.7023,44.712,44.6141,44.6925,193353.0
2021-06-21 15:30:00,45.64,45.73,45.63,45.67,216618.0,44.6925,44.7806,44.6827,44.7218,216618.0
2021-06-21 15:40:00,45.67,45.68,45.59,45.64,283827.0,44.7218,44.7316,44.6435,44.6925,283827.0
2021-06-21 15:50:00,45.64,45.78,45.61,45.77,820632.0,44.6925,44.8296,44.6631,44.8198,820632.0
2021-06-22 09:30:00,45.75,45.79,45.11,45.15,583200.0,44.8002,44.8393,44.1735,44.2126,583200.0
2021-06-22 09:40:00,45.14,45.43,45.12,45.34,318418.0,44.2028,44.4868,44.1833,44.3987,318418.0
2021-06-22 09:50:00,45.35,45.41,45.15,45.23,219238.0,44.4085,44.4672,44.2126,44.291,219238.0
2021-06-22 10:00:00,45.22,45.37,45.19,45.21,167849.0,44.2812,44.4281,44.2518,44.2714,167849.0
2021-06-22 10:10:00,45.21,45.26,45.08,45.17,368175.0,44.2714,44.3204,44.1441,44.2322,368175.0
2021-06-22 10:20:00,45.17,45.18,45.02,45.05,317269.0,44.2322,44.242,44.0853,44.1147,317269.0
2021-06-22 10:30:00,45.05,45.06,44.87,44.94,260614.0,44.1147,44.1245,43.9384,44.007,260614.0
2021-06-22 10:40:00,44.94,45.06,44.94,45.06,168916.0,44.007,44.1245,44.007,44.1245,168916.0
2021-06-22 10:50:00,45.05,45.14,45.02,45.09,127843.0,44.1147,44.2028,44.0853,44.1539,127843.0
2021-06-22 11:00:00,45.1,45.24,45.05,45.18,154770.0,44.1637,44.3008,44.1147,44.242,154770.0
2021-06-22 11:10:00,45.18,45.3,45.18,45.22,227280.0,44.242,44.3595,44.242,44.2812,227280.0
2021-06-22 11:20:00,45.22,45.37,45.21,45.33,177115.0,44.2812,44.4281,44.2714,44.3889,177115.0
2021-06-22 11:30:00,45.32,45.36,45.22,45.27,144801.0,44.3791,44.4183,44.2812,44.3301,144801.0
2021-06-22 11:40:00,45.26,45.3,45.24,45.25,87336.0,44.3204,44.3595,44.3008,44.3106,87336.0
2021-06-22 11:50:00,45.25,45.36,45.23,45.24,124909.0,44.3106,44.4183,44.291,44.3008,124909.0
2021-06-22 12:00:00,45.24,45.34,45.23,45.27,74932.0,44.3008,44.3987,44.291,44.3301,74932.0
2021-06-22 12:10:00,45.28,45.33,45.24,45.32,79685.0,44.3399,44.3889,44.3008,44.3791,79685.0
2021-06-22 12:20:00,45.32,45.37,45.28,45.33,77577.0,44.3791,44.4281,44.3399,44.3889,77577.0
2021-06-22 12:30:00,45.33,45.37,45.27,45.27,72985.0,44.3889,44.4281,44.3301,44.3301,72985.0
2021-06-22 12:40:00,45.26,45.36,45.25,45.36,98306.0,44.3204,44.4183,44.3106,44.4183,98306.0
2021-06-22 12:50:00,45.35,45.36,45.25,45.27,100709.0,44.4085,44.4183,44.3106,44.3301,100709.0
2021-06-22 13:00:00,45.27,45.35,45.25,45.33,73013.0,44.3301,44.4085,44.3106,44.3889,73013.0
2021-06-22 13:10:00,45.32,45.35,45.2,45.23,104344.0,44.3791,44.4085,44.2616,44.291,104344.0
2021-06-22 13:20:00,45.23,45.29,45.2,45.28,79064.0,44.291,44.3497,44.2616,44.3399,79064.0
2021-06-22 13:30:00,45.28,45.29,45.22,45.24,65836.0,44.3399,44.3497,44.2812,44.3008,65836.0
2021-06-22 13:40:00,45.24,45.32,45.23,45.3,93652.0,44.3008,44.3791,44.291,44.3595,93652.0
2021-06-22 13:50:00,45.3,45.32,45.27,45.3,101475.0,44.3595,44.3791,44.3301,44.3595,101475.0
2021-06-22 14:00:00,45.3,45.31,45.22,45.23,101425.0,44.3595,44.3693,44.2812,44.291,101425.0
2021-06-22 14:10:00,45.24,45.36,45.22,45.36,145703.0,44.3008,44.4183,44.2812,44.4183,145703.0
2021-06-22 14:20:00,45.34,45.36,45.29,45.3,82788.0,44.3987,44.4183,44.3497,44.3595,82788.0
2021-06-22 14:30:00,45.3,45.4,45.28,45.39,99404.0,44.3595,44.4574,44.3399,44.4477,99404.0
2021-06-22 14:40:00,45.39,45.4,45.32,45.36,57193.0,44.4477,44.4574,44.3791,44.4183,57193.0
2021-06-22 14:50:00,45.36,45.39,45.33,45.34,66214.0,44.4183,44.4477,44.3889,44.3987,66214.0
2021-06-22 15:00:00,45.33,45.46,45.33,45.46,114511.0,44.3889,44.5162,44.3889,44.5162,114511.0
2021-06-22 15:10:00,45.46,45.49,45.43,45.47,122044.0,44.5162,44.5456,44.4868,44.526,122044.0
2021-06-22 15:20:00,45.48,45.59,45.47,45.58,207586.0,44.5358,44.6435,44.526,44.6337,207586.0
2021-06-22 15:30:00,45.57,45.64,45.53,45.55,224389.0,44.6239,44.6925,44.5847,44.6043,224389.0
2021-06-22 15:40:00,45.55,45.56,45.46,45.53,176132.0,44.6043,44.6141,44.5162,44.5847,176132.0
2021-06-22 15:50:00,45.52,45.54,45.36,45.37,768774.0,44.575,44.5945,44.4183,44.4281,768774.0
2021-06-23 09:30:00,45.36,45.62,45.28,45.38,435805.0,44.4183,44.6729,44.3399,44.4379,435805.0
2021-06-23 09:40:00,45.39,45.41,45.27,45.27,248991.0,44.4477,44.4672,44.3301,44.3301,248991.0
2021-06-23 09:50:00,45.27,45.35,45.09,45.13,264010.0,44.3301,44.4085,44.1539,44.193,264010.0
2021-06-23 10:00:00,45.13,45.17,45.01,45.11,282999.0,44.193,44.2322,44.0755,44.1735,282999.0
2021-06-23 10:10:00,45.11,45.3,45.08,45.23,275693.0,44.1735,44.3595,44.1441,44.291,275693.0
2021-06-23 10:20:00,45.23,45.3,45.2,45.22,186047.0,44.291,44.3595,44.2616,44.2812,186047.0
2021-06-23 10:30:00,45.21,45.32,45.18,45.22,163199.0,44.2714,44.3791,44.242,44.2812,163199.0
2021-06-23 10:40:00,45.22,45.25,45.15,45.16,149713.0,44.2812,44.3106,44.2126,44.2224,149713.0
2021-06-23 10:50:00,45.16,45.3,45.13,45.28,254603.0,44.2224,44.3595,44.193,44.3399,254603.0
2021-06-23 11:00:00,45.29,45.3,45.19,45.2,136149.0,44.3497,44.3595,44.2518,44.2616,136149.0
2021-06-23 11:10:00,45.2,45.25,45.16,45.25,129194.0,44.2616,44.3106,44.2224,44.3106,129194.0
2021-06-23 11:20:00,45.25,45.3,45.24,45.29,119886.0,44.3106,44.3595,44.3008,44.3497,119886.0
2021-06-23 11:30:00,45.29,45.3,45.2,45.25,116050.0,44.3497,44.3595,44.2616,44.3106,116050.0
2021-06-23 11:40:00,45.25,45.31,45.24,45.28,132294.0,44.3106,44.3693,44.3008,44.3399,132294.0
2021-06-23 11:50:00,45.27,45.3,45.17,45.17,103942.0,44.3301,44.3595,44.2322,44.2322,103942.0
2021-06-23 12:00:00,45.18,45.18,45.12,45.16,157745.0,44.242,44.242,44.1833,44.2224,157745.0
2021-06-23 12:10:00,45.16,45.18,45.13,45.15,110167.0,44.2224,44.242,44.193,44.2126,110167.0
2021-06-23 12:20:00,45.16,45.22,45.15,45.18,117505.0,44.2224,44.2812,44.2126,44.242,117505.0
2021-06-23 12:30:00,45.18,45.2,45.09,45.1,130004.0,44.242,44.2616,44.1539,44.1637,130004.0
2021-06-23 12:40:00,45.1,45.22,45.09,45.19,187424.0,44.1637,44.2812,44.1539,44.2518,187424.0
2021-06-23 12:50:00,45.2,45.23,45.19,45.23,136670.0,44.2616,44.291,44.2518,44.291,136670.0
2021-06-23 13:00:00,45.23,45.27,45.2,45.27,113492.0,44.291,44.3301,44.2616,44.3301,113492.0
2021-06-23 13:10:00,45.26,45.27,45.13,45.16,128722.0,44.3204,44.3301,44.193,44.2224,128722.0
2021-06-23 13:20:00,45.16,45.2,45.15,45.16,130576.0,44.2224,44.2616,44.2126,44.2224,130576.0
2021-06-23 13:30:00,45.15,45.21,45.14,45.2,62338.0,44.2126,44.2714,44.2028,44.2616,62338.0
2021-06-23 13:40:00,45.2,45.25,45.16,45.25,99568.0,44.2616,44.3106,44.2224,44.3106,99568.0
2021-06-23 13:50:00,45.26,45.32,45.23,45.29,97313.0,44.3204,44.3791,44.291,44.3497,97313.0
2021-06-23 14:00:00,45.28,45.37,45.27,45.32,108038.0,44.3399,44.4281,44.3301,44.3791,108038.0
2021-06-23 14:10:00,45.33,45.39,45.33,45.39,118558.0,44.3889,44.4477,44.3889,44.4477,118558.0
2021-06-23 14:20:00,45.39,45.39,45.33,45.34,66048.0,44.4477,44.4477,44.3889,44.3987,66048.0
2021-06-23 14:30:00,45.34,45.41,45.31,45.34,114278.0,44.3987,44.4672,44.3693,44.3987,114278.0
2021-06-23 14:40:00,45.34,45.36,45.32,45.33,53942.0,44.3987,44.4183,44.3791,44.3889,53942.0
2021-06-23 14:50:00,45.34,45.39,45.33,45.37,62424.0,44.3987,44.4477,44.3889,44.4281,62424.0
2021-06-23 15:00:00,45.37,45.4,45.35,45.37,64559.0,44.4281,44.4574,44.4085,44.4281,64559.0
2021-06-23 15:10:00,45.37,45.38,45.33,45.34,91059.0,44.4281,44.4379,44.3889,44.3987,91059.0
2021-06-23 15:20:00,45.34,45.39,45.32,45.39,80720.0,44.3987,44.4477,44.3791,44.4477,80720.0
2021-06-23 15:30:00,45.38,45.4,45.33,45.37,96331.0,44.4379,44.4574,44.3889,44.4281,96331.0
2021-06-23 15:40:00,45.38,45.39,45.26,45.27,144943.0,44.4379,44.4477,44.3204,44.3301,144943.0
2021-06-23 15:50:00,45.28,45.29,45.22,45.28,277826.0,44.3399,44.3497,44.2812,44.3399,277826.0
2021-06-24 09:30:00,45.57,45.64,44.99,45.0,563871.0,44.6239,44.6925,44.056,44.0657,563871.0
2021-06-24 09:40:00,45.0,45.07,44.92,44.97,615137.0,44.0657,44.1343,43.9874,44.0364,615137.0
2021-06-24 09:50:00,44.98,45.06,44.84,44.86,559669.0,44.0462,44.1245,43.9091,43.9287,559669.0
2021-06-24 10:00:00,44.87,44.93,44.74,44.78,440674.0,43.9384,43.9972,43.8111,43.8503,440674.0
2021-06-24 10:10:00,44.78,44.82,44.59,44.72,435702.0,43.8503,43.8895,43.6643,43.7916,435702.0
2021-06-24 10:20:00,44.71,44.8,44.69,44.74,238005.0,43.7818,43.8699,43.7622,43.8111,238005.0
2021-06-24 10:30:00,44.74,44.8,44.66,44.8,202573.0,43.8111,43.8699,43.7328,43.8699,202573.0
2021-06-24 10:40:00,44.8,44.89,44.76,44.86,206906.0,43.8699,43.958,43.8307,43.9287,206906.0
2021-06-24 10:50:00,44.86,44.91,44.82,44.87,197174.0,43.9287,43.9776,43.8895,43.9384,197174.0
2021-06-24 11:00:00,44.88,44.89,44.82,44.84,129092.0,43.9482,43.958,43.8895,43.9091,129092.0
2021-06-24 11:10:00,44.85,44.87,44.73,44.78,145321.0,43.9189,43.9384,43.8014,43.8503,145321.0
2021-06-24 11:20:00,44.77,44.79,44.7,44.76,125406.0,43.8405,43.8601,43.772,43.8307,125406.0
2021-06-24 11:30:00,44.75,44.8,44.7,44.75,197816.0,43.8209,43.8699,43.772,43.8209,197816.0
2021-06-24 11:40:00,44.74,44.79,44.71,44.76,116489.0,43.8111,43.8601,43.7818,43.8307,116489.0
2021-06-24 11:50:00,44.76,44.82,44.74,44.81,171464.0,43.8307,43.8895,43.8111,43.8797,171464.0
2021-06-24 12:00:00,44.82,44.84,44.8,44.84,134732.0,43.8895,43.9091,43.8699,43.9091,134732.0
2021-06-24 12:10:00,44.84,44.95,44.8,44.95,272747.0,43.9091,44.0168,43.8699,44.0168,272747.0
2021-06-24 12:20:00,44.95,44.98,44.92,44.97,155442.0,44.0168,44.0462,43.9874,44.0364,155442.0
2021-06-24 12:30:00,44.98,44.99,44.95,44.97,120725.0,44.0462,44.056,44.0168,44.0364,120725.0
2021-06-24 12:40:00,44.98,45.1,44.97,45.09,196853.0,44.0462,44.1637,44.0364,44.1539,196853.0
2021-06-24 12:50:00,45.09,45.09,44.96,44.99,121015.0,44.1539,44.1539,44.0266,44.056,121015.0
2021-06-24 13:00:00,45.0,45.02,44.96,44.97,76431.0,44.0657,44.0853,44.0266,44.0364,76431.0
2021-06-24 13:10:00,44.97,45.0,44.9,44.92,107315.0,44.0364,44.0657,43.9678,43.9874,107315.0
2021-06-24 13:20:00,44.92,44.95,44.89,44.92,92201.0,43.9874,44.0168,43.958,43.9874,92201.0
2021-06-24 13:30:00,44.93,45.0,44.91,44.98,75139.0,43.9972,44.0657,43.9776,44.0462,75139.0
2021-06-24 13:40:00,44.99,44.99,44.9,44.91,102112.0,44.056,44.056,43.9678,43.9776,102112.0
2021-06-24 13:50:00,44.91,44.99,44.88,44.99,136734.0,43.9776,44.056,43.9482,44.056,136734.0
2021-06-24 14:00:00,44.98,45.03,44.98,45.02,126044.0,44.0462,44.0951,44.0462,44.0853,126044.0
2021-06-24 14:10:00,45.02,45.02,44.98,44.99,89864.0,44.0853,44.0853,44.0462,44.056,89864.0
2021-06-24 14:20:00,44.98,45.06,44.98,45.06,99385.0,44.0462,44.1245,44.0462,44.1245,99385.0
2021-06-24 14:30:00,45.07,45.08,45.05,45.07,72750.0,44.1343,44.1441,44.1147,44.1343,72750.0
2021-06-24 14:40:00,45.05,45.07,45.02,45.04,61609.0,44.1147,44.1343,44.0853,44.1049,61609.0
2021-06-24 14:50:00,45.05,45.07,45.01,45.03,80890.0,44.1147,44.1343,44.0755,44.0951,80890.0
2021-06-24 15:00:00,45.03,45.08,45.02,45.04,80002.0,44.0951,44.1441,44.0853,44.1049,80002.0
2021-06-24 15:10:00,45.03,45.06,45.02,45.04,81178.0,44.0951,44.1245,44.0853,44.1049,81178.0
2021-06-24 15:20:00,45.04,45.04,44.97,45.01,132421.0,44.1049,44.1049,44.0364,44.0755,132421.0
2021-06-24 15:30:00,45.01,45.05,44.99,45.01,116396.0,44.0755,44.1147,44.056,44.0755,116396.0
2021-06-24 15:40:00,45.01,45.05,44.99,45.0,163623.0,44.0755,44.1147,44.056,44.0657,163623.0
2021-06-24 15:50:00,44.99,45.02,44.91,44.91,615708.0,44.056,44.0853,43.9776,43.9776,615708.0
2021-06-25 09:30:00,44.93,44.99,44.59,44.65,647834.0,43.9972,44.056,43.6643,43.723,647834.0
2021-06-25 09:40:00,44.64,44.75,44.61,44.66,329831.0,43.7132,43.8209,43.6838,43.7328,329831.0
2021-06-25 09:50:00,44.66,44.68,44.48,44.52,432501.0,43.7328,43.7524,43.5565,43.5957,432501.0
2021-06-25 10:00:00,44.52,44.52,44.34,44.47,436657.0,43.5957,43.5957,43.4195,43.5468,436657.0
2021-06-25 10:10:00,44.48,44.63,44.47,44.48,303778.0,43.5565,43.7034,43.5468,43.5565,303778.0
2021-06-25 10:20:00,44.48,44.56,44.42,44.51,253061.0,43.5565,43.6349,43.4978,43.5859,253061.0
2021-06-25 10:30:00,44.52,44.55,44.42,44.43,123858.0,43.5957,43.6251,43.4978,43.5076,123858.0
2021-06-25 10:40:00,44.44,44.45,44.31,44.4,299272.0,43.5174,43.5272,43.3901,43.4782,299272.0
2021-06-25 10:50:00,44.39,44.48,44.38,44.42,227258.0,43.4684,43.5565,43.4586,43.4978,227258.0
2021-06-25 11:00:00,44.42,44.43,44.35,44.42,265913.0,43.4978,43.5076,43.4292,43.4978,265913.0
2021-06-25 11:10:00,44.42,44.46,44.42,44.45,152198.0,43.4978,43.537,43.4978,43.5272,152198.0
2021-06-25 11:20:00,44.45,44.45,44.35,44.36,279806.0,43.5272,43.5272,43.4292,43.439,279806.0
2021-06-25 11:30:00,44.35,44.43,44.3,44.42,309721.0,43.4292,43.5076,43.3803,43.4978,309721.0
2021-06-25 11:40:00,44.41,44.47,44.36,44.43,133058.0,43.488,43.5468,43.439,43.5076,133058.0
2021-06-25 11:50:00,44.43,44.44,44.39,44.39,100457.0,43.5076,43.5174,43.4684,43.4684,100457.0
2021-06-25 12:00:00,44.39,44.51,44.38,44.51,107946.0,43.4684,43.5859,43.4586,43.5859,107946.0
2021-06-25 12:10:00,44.51,44.52,44.45,44.48,116200.0,43.5859,43.5957,43.5272,43.5565,116200.0
2021-06-25 12:20:00,44.48,44.48,44.4,44.41,75339.0,43.5565,43.5565,43.4782,43.488,75339.0
2021-06-25 12:30:00,44.41,44.47,44.4,44.45,95270.0,43.488,43.5468,43.4782,43.5272,95270.0
2021-06-25 12:40:00,44.46,44.51,44.43,44.5,111150.0,43.537,43.5859,43.5076,43.5761,111150.0
2021-06-25 12:50:00,44.5,44.63,44.49,44.6,575746.0,43.5761,43.7034,43.5663,43.6741,575746.0
2021-06-25 13:00:00,44.6,44.67,44.58,44.66,184971.0,43.6741,43.7426,43.6545,43.7328,184971.0
2021-06-25 13:10:00,44.66,44.67,44.56,44.57,124349.0,43.7328,43.7426,43.6349,43.6447,124349.0
2021-06-25 13:20:00,44.57,44.57,44.49,44.55,201007.0,43.6447,43.6447,43.5663,43.6251,201007.0
2021-06-25 13:30:00,44.55,44.55,44.44,44.48,98382.0,43.6251,43.6251,43.5174,43.5565,98382.0
2021-06-25 13:40:00,44.48,44.51,44.46,44.48,68801.0,43.5565,43.5859,43.537,43.5565,68801.0
2021-06-25 13:50:00,44.48,44.57,44.48,44.55,86200.0,43.5565,43.6447,43.5565,43.6251,86200.0
2021-06-25 14:00:00,44.55,44.56,44.51,44.53,80433.0,43.6251,43.6349,43.5859,43.6055,80433.0
2021-06-25 14:10:00,44.53,44.56,44.52,44.54,82166.0,43.6055,43.6349,43.5957,43.6153,82166.0
2021-06-25 14:20:00,44.54,44.56,44.5,44.55,121970.0,43.6153,43.6349,43.5761,43.6251,121970.0
2021-06-25 14:30:00,44.55,44.59,44.51,44.53,85078.0,43.6251,43.6643,43.5859,43.6055,85078.0
2021-06-25 14:40:00,44.53,44.54,44.49,44.51,111418.0,43.6055,43.6153,43.5663,43.5859,111418.0
2021-06-25 14:50:00,44.51,44.51,44.44,44.48,135120.0,43.5859,43.5859,43.5174,43.5565,135120.0
2021-06-25 15:00:00,44.48,44.54,44.46,44.53,146801.0,43.5565,43.6153,43.537,43.6055,146801.0
2021-06-25 15:10:00,44.53,44.58,44.51,44.53,132553.0,43.6055,43.6545,43.5859,43.6055,132553.0
2021-06-25 15:20:00,44.54,44.56,44.47,44.5,141441.0,43.6153,43.6349,43.5468,43.5761,141441.0
2021-06-25 15:30:00,44.5,44.51,44.45,44.45,164481.0,43.5761,43.5859,43.5272,43.5272,164481.0
2021-06-25 15:40:00,44.46,44.48,44.36,44.45,461965.0,43.537,43.5565,43.439,43.5272,461965.0
2021-06-25 15:50:00,44.44,44.45,44.26,44.43,1488106.0,43.5174,43.5272,43.3411,43.5076,1488106.0
2021-06-28 09:30:00,44.1,44.1,43.37,43.38,1287151.0,43.1844,43.1844,42.4696,42.4794,1287151.0
2021-06-28 09:40:00,43.37,43.39,42.91,42.94,1243739.0,42.4696,42.4892,42.0191,42.0485,1243739.0
2021-06-28 09:50:00,42.95,43.12,42.91,43.05,603164.0,42.0583,42.2248,42.0191,42.1562,603164.0
2021-06-28 10:00:00,43.03,43.04,42.68,42.73,984881.0,42.1366,42.1464,41.7939,41.8429,984881.0
2021-06-28 10:10:00,42.72,42.95,42.65,42.91,556381.0,41.8331,42.0583,41.7645,42.0191,556381.0
2021-06-28 10:20:00,42.91,42.97,42.81,42.86,396722.0,42.0191,42.0779,41.9212,41.9702,396722.0
2021-06-28 10:30:00,42.86,42.87,42.61,42.69,511761.0,41.9702,41.98,41.7254,41.8037,511761.0
2021-06-28 10:40:00,42.68,42.75,42.61,42.69,486004.0,41.7939,41.8625,41.7254,41.8037,486004.0
2021-06-28 10:50:00,42.69,42.88,42.68,42.88,326347.0,41.8037,41.9898,41.7939,41.9898,326347.0
2021-06-28 11:00:00,42.89,42.94,42.72,42.9,341007.0,41.9996,42.0485,41.8331,42.0093,341007.0
2021-06-28 11:10:00,42.89,42.97,42.89,42.92,233073.0,41.9996,42.0779,41.9996,42.0289,233073.0
2021-06-28 11:20:00,42.93,42.95,42.81,42.82,254128.0,42.0387,42.0583,41.9212,41.931,254128.0
2021-06-28 11:30:00,42.82,42.83,42.68,42.7,362516.0,41.931,41.9408,41.7939,41.8135,362516.0
2021-06-28 11:40:00,42.69,42.72,42.61,42.65,330109.0,41.8037,41.8331,41.7254,41.7645,330109.0
2021-06-28 11:50:00,42.66,42.69,42.58,42.63,343842.0,41.7743,41.8037,41.696,41.745,343842.0
2021-06-28 12:00:00,42.63,42.74,42.59,42.66,434571.0,41.745,41.8527,41.7058,41.7743,434571.0
2021-06-28 12:10:00,42.66,42.81,42.62,42.75,340156.0,41.7743,41.9212,41.7352,41.8625,340156.0
2021-06-28 12:20:00,42.75,42.78,42.69,42.77,190569.0,41.8625,41.8918,41.8037,41.882,190569.0
2021-06-28 12:30:00,42.77,42.87,42.75,42.87,160134.0,41.882,41.98,41.8625,41.98,160134.0
2021-06-28 12:40:00,42.87,42.93,42.87,42.91,259720.0,41.98,42.0387,41.98,42.0191,259720.0
2021-06-28 12:50:00,42.92,42.96,42.84,42.89,205933.0,42.0289,42.0681,41.9506,41.9996,205933.0
2021-06-28 13:00:00,42.88,42.9,42.73,42.8,264860.0,41.9898,42.0093,41.8429,41.9114,264860.0
2021-06-28 13:10:00,42.8,42.82,42.71,42.73,193034.0,41.9114,41.931,41.8233,41.8429,193034.0
2021-06-28 13:20:00,42.73,42.8,42.62,42.68,290551.0,41.8429,41.9114,41.7352,41.7939,290551.0
2021-06-28 13:30:00,42.67,42.86,42.66,42.79,185314.0,41.7841,41.9702,41.7743,41.9016,185314.0
2021-06-28 13:40:00,42.8,42.95,42.78,42.95,203263.0,41.9114,42.0583,41.8918,42.0583,203263.0
2021-06-28 13:50:00,42.96,43.03,42.94,42.98,273268.0,42.0681,42.1366,42.0485,42.0877,273268.0
2021-06-28 14:00:00,42.98,43.07,42.95,42.98,215621.0,42.0877,42.1758,42.0583,42.0877,215621.0
2021-06-28 14:10:00,42.98,43.03,42.95,43.03,130057.0,42.0877,42.1366,42.0583,42.1366,130057.0
2021-06-28 14:20:00,43.02,43.09,43.02,43.08,173161.0,42.1269,42.1954,42.1269,42.1856,173161.0
2021-06-28 14:30:00,43.08,43.12,43.05,43.06,191789.0,42.1856,42.2248,42.1562,42.166,191789.0
2021-06-28 14:40:00,43.07,43.16,43.06,43.15,136715.0,42.1758,42.2639,42.166,42.2542,136715.0
2021-06-28 14:50:00,43.15,43.15,43.08,43.12,170537.0,42.2542,42.2542,42.1856,42.2248,170537.0
2021-06-28 15:00:00,43.12,43.19,43.05,43.05,246202.0,42.2248,42.2933,42.1562,42.1562,246202.0
2021-06-28 15:10:00,43.06,43.12,43.02,43.11,158820.0,42.166,42.2248,42.1269,42.215,158820.0
2021-06-28 15:20:00,43.11,43.16,43.08,43.11,186213.0,42.215,42.2639,42.1856,42.215,186213.0
2021-06-28 15:30:00,43.11,43.19,43.1,43.17,228598.0,42.215,42.2933,42.2052,42.2737,228598.0
2021-06-28 15:40:00,43.16,43.19,43.03,43.05,349164.0,42.2639,42.2933,42.1366,42.1562,349164.0
2021-06-28 15:50:00,43.04,43.14,43.01,43.12,1032261.0,42.1464,42.2444,42.1171,42.2248,1032261.0
2021-06-29 09:30:00,43.07,43.35,42.85,43.18,807263.0,42.1758,42.45,41.9604,42.2835,807263.0
2021-06-29 09:40:00,43.2,43.21,42.88,43.05,358531.0,42.3031,42.3129,41.9898,42.1562,358531.0
2021-06-29 09:50:00,43.04,43.23,42.99,43.22,293648.0,42.1464,42.3325,42.0975,42.3227,293648.0
2021-06-29 10:00:00,43.22,43.48,43.14,43.17,509638.0,42.3227,42.5773,42.2444,42.2737,509638.0
2021-06-29 10:10:00,43.17,43.24,43.03,43.15,292137.0,42.2737,42.3423,42.1366,42.2542,292137.0
2021-06-29 10:20:00,43.15,43.18,43.02,43.16,221118.0,42.2542,42.2835,42.1269,42.2639,221118.0
2021-06-29 10:30:00,43.17,43.23,43.11,43.13,176071.0,42.2737,42.3325,42.215,42.2346,176071.0
2021-06-29 10:40:00,43.13,43.2,43.11,43.14,168949.0,42.2346,42.3031,42.215,42.2444,168949.0
2021-06-29 10:50:00,43.16,43.34,43.11,43.26,259707.0,42.2639,42.4402,42.215,42.3619,259707.0
2021-06-29 11:00:00,43.26,43.35,43.2,43.32,268899.0,42.3619,42.45,42.3031,42.4206,268899.0
2021-06-29 11:10:00,43.32,43.4,43.31,43.38,182755.0,42.4206,42.499,42.4108,42.4794,182755.0
2021-06-29 11:20:00,43.38,43.42,43.32,43.36,173368.0,42.4794,42.5186,42.4206,42.4598,173368.0
2021-06-29 11:30:00,43.36,43.38,43.22,43.25,167090.0,42.4598,42.4794,42.3227,42.3521,167090.0
2021-06-29 11:40:00,43.25,43.3,43.18,43.18,127808.0,42.3521,42.401,42.2835,42.2835,127808.0
2021-06-29 11:50:00,43.19,43.27,43.17,43.26,166211.0,42.2933,42.3717,42.2737,42.3619,166211.0
2021-06-29 12:00:00,43.25,43.34,43.23,43.3,128051.0,42.3521,42.4402,42.3325,42.401,128051.0
2021-06-29 12:10:00,43.3,43.36,43.27,43.29,107560.0,42.401,42.4598,42.3717,42.3912,107560.0
2021-06-29 12:20:00,43.3,43.31,43.16,43.17,155265.0,42.401,42.4108,42.2639,42.2737,155265.0
2021-06-29 12:30:00,43.16,43.21,43.11,43.19,90823.0,42.2639,42.3129,42.215,42.2933,90823.0
2021-06-29 12:40:00,43.2,43.22,43.14,43.16,86432.0,42.3031,42.3227,42.2444,42.2639,86432.0
2021-06-29 12:50:00,43.16,43.17,43.12,43.13,86843.0,42.2639,42.2737,42.2248,42.2346,86843.0
2021-06-29 13:00:00,43.14,43.16,43.1,43.11,55154.0,42.2444,42.2639,42.2052,42.215,55154.0
2021-06-29 13:10:00,43.1,43.12,43.07,43.08,95791.0,42.2052,42.2248,42.1758,42.1856,95791.0
2021-06-29 13:20:00,43.09,43.21,43.08,43.16,285289.0,42.1954,42.3129,42.1856,42.2639,285289.0
2021-06-29 13:30:00,43.16,43.17,43.09,43.11,74488.0,42.2639,42.2737,42.1954,42.215,74488.0
2021-06-29 13:40:00,43.11,43.2,43.09,43.19,84199.0,42.215,42.3031,42.1954,42.2933,84199.0
2021-06-29 13:50:00,43.18,43.2,43.12,43.16,81602.0,42.2835,42.3031,42.2248,42.2639,81602.0
2021-06-29 14:00:00,43.15,43.16,43.06,43.11,107320.0,42.2542,42.2639,42.166,42.215,107320.0
2021-06-29 14:10:00,43.11,43.12,43.0,43.01,186701.0,42.215,42.2248,42.1073,42.1171,186701.0
2021-06-29 14:20:00,43.01,43.01,42.94,42.98,188575.0,42.1171,42.1171,42.0485,42.0877,188575.0
2021-06-29 14:30:00,42.98,42.99,42.92,42.94,131364.0,42.0877,42.0975,42.0289,42.0485,131364.0
2021-06-29 14:40:00,42.93,42.96,42.87,42.91,146743.0,42.0387,42.0681,41.98,42.0191,146743.0
2021-06-29 14:50:00,42.91,42.93,42.86,42.93,130860.0,42.0191,42.0387,41.9702,42.0387,130860.0
2021-06-29 15:00:00,42.92,42.95,42.9,42.94,104485.0,42.0289,42.0583,42.0093,42.0485,104485.0
2021-06-29 15:10:00,42.94,43.0,42.93,42.99,102521.0,42.0485,42.1073,42.0387,42.0975,102521.0
2021-06-29 15:20:00,42.98,43.02,42.95,42.97,101622.0,42.0877,42.1269,42.0583,42.0779,101622.0
2021-06-29 15:30:00,42.97,42.97,42.87,42.9,175093.0,42.0779,42.0779,41.98,42.0093,175093.0
2021-06-29 15:40:00,42.9,42.9,42.83,42.87,161990.0,42.0093,42.0093,41.9408,41.98,161990.0
2021-06-29 15:50:00,42.87,42.9,42.81,42.88,521530.0,41.98,42.0093,41.9212,41.9898,521530.0
2021-06-30 09:30:00,42.83,43.08,42.81,42.86,538788.0,41.9408,42.1856,41.9212,41.9702,538788.0
2021-06-30 09:40:00,42.86,43.09,42.85,43.03,329015.0,41.9702,42.1954,41.9604,42.1366,329015.0
2021-06-30 09:50:00,43.03,43.16,43.0,43.13,235401.0,42.1366,42.2639,42.1073,42.2346,235401.0
2021-06-30 10:00:00,43.12,43.43,43.12,43.37,486796.0,42.2248,42.5283,42.2248,42.4696,486796.0
2021-06-30 10:10:00,43.37,43.48,43.35,43.45,300614.0,42.4696,42.5773,42.45,42.5479,300614.0
2021-06-30 10:20:00,43.44,43.48,43.38,43.46,260397.0,42.5381,42.5773,42.4794,42.5577,260397.0
2021-06-30 10:30:00,43.45,43.58,43.43,43.49,222297.0,42.5479,42.6752,42.5283,42.5871,222297.0
2021-06-30 10:40:00,43.5,43.59,43.42,43.55,219700.0,42.5969,42.685,42.5186,42.6459,219700.0
2021-06-30 10:50:00,43.55,43.56,43.45,43.5,177525.0,42.6459,42.6556,42.5479,42.5969,177525.0
2021-06-30 11:00:00,43.5,43.52,43.33,43.4,163461.0,42.5969,42.6165,42.4304,42.499,163461.0
2021-06-30 11:10:00,43.39,43.39,43.28,43.3,88383.0,42.4892,42.4892,42.3815,42.401,88383.0
2021-06-30 11:20:00,43.31,43.39,43.26,43.35,107012.0,42.4108,42.4892,42.3619,42.45,107012.0
2021-06-30 11:30:00,43.35,43.45,43.34,43.44,109965.0,42.45,42.5479,42.4402,42.5381,109965.0
2021-06-30 11:40:00,43.43,43.5,43.37,43.38,96703.0,42.5283,42.5969,42.4696,42.4794,96703.0
2021-06-30 11:50:00,43.38,43.44,43.37,43.38,75676.0,42.4794,42.5381,42.4696,42.4794,75676.0
2021-06-30 12:00:00,43.38,43.47,43.35,43.45,118949.0,42.4794,42.5675,42.45,42.5479,118949.0
2021-06-30 12:10:00,43.45,43.46,43.35,43.38,95390.0,42.5479,42.5577,42.45,42.4794,95390.0
2021-06-30 12:20:00,43.37,43.45,43.36,43.45,64950.0,42.4696,42.5479,42.4598,42.5479,64950.0
2021-06-30 12:30:00,43.44,43.46,43.38,43.41,117136.0,42.5381,42.5577,42.4794,42.5088,117136.0
2021-06-30 12:40:00,43.41,43.41,43.33,43.34,131266.0,42.5088,42.5088,42.4304,42.4402,131266.0
2021-06-30 12:50:00,43.34,43.37,43.3,43.34,83101.0,42.4402,42.4696,42.401,42.4402,83101.0
2021-06-30 13:00:00,43.34,43.36,43.3,43.33,67471.0,42.4402,42.4598,42.401,42.4304,67471.0
2021-06-30 13:10:00,43.33,43.35,43.27,43.27,82729.0,42.4304,42.45,42.3717,42.3717,82729.0
2021-06-30 13:20:00,43.27,43.31,43.25,43.28,73803.0,42.3717,42.4108,42.3521,42.3815,73803.0
2021-06-30 13:30:00,43.28,43.29,43.22,43.24,51243.0,42.3815,42.3912,42.3227,42.3423,51243.0
2021-06-30 13:40:00,43.25,43.25,43.21,43.23,45890.0,42.3521,42.3521,42.3129,42.3325,45890.0
2021-06-30 13:50:00,43.22,43.22,43.17,43.22,72685.0,42.3227,42.3227,42.2737,42.3227,72685.0
2021-06-30 14:00:00,43.22,43.26,43.19,43.22,75206.0,42.3227,42.3619,42.2933,42.3227,75206.0
2021-06-30 14:10:00,43.22,43.35,43.2,43.3,99578.0,42.3227,42.45,42.3031,42.401,99578.0
2021-06-30 14:20:00,43.3,43.31,43.25,43.27,88058.0,42.401,42.4108,42.3521,42.3717,88058.0
2021-06-30 14:30:00,43.27,43.3,43.24,43.24,73395.0,42.3717,42.401,42.3423,42.3423,73395.0
2021-06-30 14:40:00,43.25,43.26,43.21,43.25,76058.0,42.3521,42.3619,42.3129,42.3521,76058.0
2021-06-30 14:50:00,43.25,43.26,43.2,43.23,122986.0,42.3521,42.3619,42.3031,42.3325,122986.0
2021-06-30 15:00:00,43.23,43.23,43.15,43.15,107073.0,42.3325,42.3325,42.2542,42.2542,107073.0
2021-06-30 15:10:00,43.16,43.2,43.14,43.2,123124.0,42.2639,42.3031,42.2444,42.3031,123124.0
2021-06-30 15:20:00,43.2,43.25,43.15,43.19,138824.0,42.3031,42.3521,42.2542,42.2933,138824.0
2021-06-30 15:30:00,43.2,43.2,43.13,43.16,151491.0,42.3031,42.3031,42.2346,42.2639,151491.0
2021-06-30 15:40:00,43.15,43.19,43.12,43.16,204692.0,42.2542,42.2933,42.2248,42.2639,204692.0
2021-06-30 15:50:00,43.16,43.29,43.15,43.26,646564.0,42.2639,42.3912,42.2542,42.3619,646564.0
2021-07-01 09:30:00,43.5,43.94,43.5,43.91,551474.0,42.5969,43.0278,42.5969,42.9984,551474.0
2021-07-01 09:40:00,43.91,44.11,43.85,43.97,499666.0,42.9984,43.1942,42.9396,43.0571,499666.0
2021-07-01 09:50:00,43.97,44.01,43.79,43.98,255900.0,43.0571,43.0963,42.8809,43.0669,255900.0
2021-07-01 10:00:00,43.98,44.13,43.91,44.11,403401.0,43.0669,43.2138,42.9984,43.1942,403401.0
2021-07-01 10:10:00,44.11,44.4,44.06,44.39,460690.0,43.1942,43.4782,43.1453,43.4684,460690.0
2021-07-01 10:20:00,44.38,44.42,44.2,44.27,277687.0,43.4586,43.4978,43.2824,43.3509,277687.0
2021-07-01 10:30:00,44.27,44.34,44.15,44.32,270644.0,43.3509,43.4195,43.2334,43.3999,270644.0
2021-07-01 10:40:00,44.32,44.41,44.28,44.29,246236.0,43.3999,43.488,43.3607,43.3705,246236.0
2021-07-01 10:50:00,44.28,44.35,44.1,44.11,295581.0,43.3607,43.4292,43.1844,43.1942,295581.0
2021-07-01 11:00:00,44.11,44.27,44.09,44.22,220661.0,43.1942,43.3509,43.1746,43.3019,220661.0
2021-07-01 11:10:00,44.23,44.25,43.93,43.94,241119.0,43.3117,43.3313,43.018,43.0278,241119.0
2021-07-01 11:20:00,43.94,43.99,43.87,43.98,166132.0,43.0278,43.0767,42.9592,43.0669,166132.0
2021-07-01 11:30:00,43.97,44.06,43.94,44.0,136114.0,43.0571,43.1453,43.0278,43.0865,136114.0
2021-07-01 11:40:00,44.01,44.08,43.97,44.07,107706.0,43.0963,43.1648,43.0571,43.1551,107706.0
2021-07-01 11:50:00,44.07,44.13,43.96,43.98,126779.0,43.1551,43.2138,43.0473,43.0669,126779.0
2021-07-01 12:00:00,43.98,44.01,43.91,43.94,111170.0,43.0669,43.0963,42.9984,43.0278,111170.0
2021-07-01 12:10:00,43.94,43.97,43.87,43.9,159781.0,43.0278,43.0571,42.9592,42.9886,159781.0
2021-07-01 12:20:00,43.9,43.96,43.83,43.96,113575.0,42.9886,43.0473,42.92,43.0473,113575.0
2021-07-01 12:30:00,43.95,43.99,43.91,43.92,73389.0,43.0375,43.0767,42.9984,43.0082,73389.0
2021-07-01 12:40:00,43.92,44.02,43.92,43.94,154455.0,43.0082,43.1061,43.0082,43.0278,154455.0
2021-07-01 12:50:00,43.93,43.97,43.87,43.91,111379.0,43.018,43.0571,42.9592,42.9984,111379.0
2021-07-01 13:00:00,43.91,43.92,43.85,43.88,122956.0,42.9984,43.0082,42.9396,42.969,122956.0
2021-07-01 13:10:00,43.88,43.91,43.83,43.85,101868.0,42.969,42.9984,42.92,42.9396,101868.0
2021-07-01 13:20:00,43.85,43.93,43.83,43.91,80535.0,42.9396,43.018,42.92,42.9984,80535.0
2021-07-01 13:30:00,43.91,43.92,43.83,43.83,95757.0,42.9984,43.0082,42.92,42.92,95757.0
2021-07-01 13:40:00,43.83,43.88,43.83,43.86,94951.0,42.92,42.969,42.92,42.9494,94951.0
2021-07-01 13:50:00,43.85,43.93,43.84,43.91,75532.0,42.9396,43.018,42.9298,42.9984,75532.0
2021-07-01 14:00:00,43.91,43.92,43.79,43.8,164727.0,42.9984,43.0082,42.8809,42.8907,164727.0
2021-07-01 14:10:00,43.8,43.88,43.77,43.87,82357.0,42.8907,42.969,42.8613,42.9592,82357.0
2021-07-01 14:20:00,43.88,43.98,43.85,43.97,108447.0,42.969,43.0669,42.9396,43.0571,108447.0
2021-07-01 14:30:00,43.98,44.07,43.97,44.03,149756.0,43.0669,43.1551,43.0571,43.1159,149756.0
2021-07-01 14:40:00,44.04,44.07,44.0,44.06,163852.0,43.1257,43.1551,43.0865,43.1453,163852.0
2021-07-01 14:50:00,44.05,44.16,44.05,44.11,193968.0,43.1355,43.2432,43.1355,43.1942,193968.0
2021-07-01 15:00:00,44.11,44.16,44.08,44.1,131254.0,43.1942,43.2432,43.1648,43.1844,131254.0
2021-07-01 15:10:00,44.09,44.2,44.06,44.18,107296.0,43.1746,43.2824,43.1453,43.2628,107296.0
2021-07-01 15:20:00,44.18,44.19,44.1,44.14,176029.0,43.2628,43.2726,43.1844,43.2236,176029.0
2021-07-01 15:30:00,44.14,44.16,44.06,44.11,219613.0,43.2236,43.2432,43.1453,43.1942,219613.0
2021-07-01 15:40:00,44.11,44.16,44.09,44.13,218386.0,43.1942,43.2432,43.1746,43.2138,218386.0
2021-07-01 15:50:00,44.13,44.23,44.05,44.22,804536.0,43.2138,43.3117,43.1355,43.3019,804536.0
2021-07-02 09:30:00,44.09,44.23,43.74,43.76,539104.0,43.1746,43.3117,42.8319,42.8515,539104.0
2021-07-02 09:40:00,43.75,44.04,43.72,43.95,256403.0,42.8417,43.1257,42.8123,43.0375,256403.0
2021-07-02 09:50:00,43.94,44.03,43.87,43.94,163821.0,43.0278,43.1159,42.9592,43.0278,163821.0
2021-07-02 10:00:00,43.95,44.04,43.84,43.9,187511.0,43.0375,43.1257,42.9298,42.9886,187511.0
2021-07-02 10:10:00,43.91,44.0,43.82,43.95,117782.0,42.9984,43.0865,42.9102,43.0375,117782.0
2021-07-02 10:20:00,43.95,44.02,43.83,43.97,89174.0,43.0375,43.1061,42.92,43.0571,89174.0
2021-07-02 10:30:00,43.98,44.04,43.87,43.91,143726.0,43.0669,43.1257,42.9592,42.9984,143726.0
2021-07-02 10:40:00,43.91,43.99,43.91,43.97,66625.0,42.9984,43.0767,42.9984,43.0571,66625.0
2021-07-02 10:50:00,43.97,43.97,43.87,43.93,97630.0,43.0571,43.0571,42.9592,43.018,97630.0
2021-07-02 11:00:00,43.92,43.95,43.85,43.93,78759.0,43.0082,43.0375,42.9396,43.018,78759.0
2021-07-02 11:10:00,43.93,43.95,43.89,43.94,51252.0,43.018,43.0375,42.9788,43.0278,51252.0
2021-07-02 11:20:00,43.94,43.96,43.9,43.9,75210.0,43.0278,43.0473,42.9886,42.9886,75210.0
2021-07-02 11:30:00,43.91,44.02,43.89,44.01,95723.0,42.9984,43.1061,42.9788,43.0963,95723.0
2021-07-02 11:40:00,44.02,44.13,43.98,44.09,163389.0,43.1061,43.2138,43.0669,43.1746,163389.0
2021-07-02 11:50:00,44.09,44.13,44.07,44.12,70169.0,43.1746,43.2138,43.1551,43.204,70169.0
2021-07-02 12:00:00,44.12,44.18,44.11,44.18,107819.0,43.204,43.2628,43.1942,43.2628,107819.0
2021-07-02 12:10:00,44.17,44.17,44.09,44.12,70035.0,43.253,43.253,43.1746,43.204,70035.0
2021-07-02 12:20:00,44.11,44.12,44.07,44.09,72068.0,43.1942,43.204,43.1551,43.1746,72068.0
2021-07-02 12:30:00,44.08,44.19,44.06,44.18,129291.0,43.1648,43.2726,43.1453,43.2628,129291.0
2021-07-02 12:40:00,44.18,44.2,44.13,44.14,71629.0,43.2628,43.2824,43.2138,43.2236,71629.0
2021-07-02 12:50:00,44.14,44.21,44.13,44.16,160225.0,43.2236,43.2921,43.2138,43.2432,160225.0
2021-07-02 13:00:00,44.15,44.26,44.13,44.25,105376.0,43.2334,43.3411,43.2138,43.3313,105376.0
2021-07-02 13:10:00,44.25,44.27,44.22,44.25,104796.0,43.3313,43.3509,43.3019,43.3313,104796.0
2021-07-02 13:20:00,44.25,44.27,44.22,44.25,86502.0,43.3313,43.3509,43.3019,43.3313,86502.0
2021-07-02 13:30:00,44.26,44.29,44.22,44.28,73042.0,43.3411,43.3705,43.3019,43.3607,73042.0
2021-07-02 13:40:00,44.28,44.3,44.22,44.23,75693.0,43.3607,43.3803,43.3019,43.3117,75693.0
2021-07-02 13:50:00,44.23,44.23,44.15,44.17,102644.0,43.3117,43.3117,43.2334,43.253,102644.0
2021-07-02 14:00:00,44.17,44.22,44.14,44.15,96542.0,43.253,43.3019,43.2236,43.2334,96542.0
2021-07-02 14:10:00,44.15,44.19,44.12,44.16,86255.0,43.2334,43.2726,43.204,43.2432,86255.0
2021-07-02 14:20:00,44.16,44.2,44.14,44.18,42606.0,43.2432,43.2824,43.2236,43.2628,42606.0
2021-07-02 14:30:00,44.18,44.19,44.13,44.16,59695.0,43.2628,43.2726,43.2138,43.2432,59695.0
2021-07-02 14:40:00,44.15,44.19,44.13,44.18,47624.0,43.2334,43.2726,43.2138,43.2628,47624.0
2021-07-02 14:50:00,44.19,44.21,44.16,44.17,55160.0,43.2726,43.2921,43.2432,43.253,55160.0
2021-07-02 15:00:00,44.16,44.2,44.15,44.18,86389.0,43.2432,43.2824,43.2334,43.2628,86389.0
2021-07-02 15:10:00,44.18,44.2,44.14,44.14,68912.0,43.2628,43.2824,43.2236,43.2236,68912.0
2021-07-02 15:20:00,44.14,44.15,44.11,44.14,72562.0,43.2236,43.2334,43.1942,43.2236,72562.0
2021-07-02 15:30:00,44.14,44.14,44.05,44.09,99128.0,43.2236,43.2236,43.1355,43.1746,99128.0
2021-07-02 15:40:00,44.1,44.11,44.02,44.06,195623.0,43.1844,43.1942,43.1061,43.1453,195623.0
2021-07-02 15:50:00,44.07,44.16,44.07,44.16,417095.0,43.1551,43.2432,43.1551,43.2432,417095.0
2021-07-06 09:30:00,44.31,44.54,44.04,44.04,660616.0,43.3901,43.6153,43.1257,43.1257,660616.0
2021-07-06 09:40:00,44.04,44.04,43.88,43.99,420419.0,43.1257,43.1257,42.969,43.0767,420419.0
2021-07-06 09:50:00,43.98,44.0,43.81,43.82,225548.0,43.0669,43.0865,42.9005,42.9102,225548.0
2021-07-06 10:00:00,43.82,43.85,43.64,43.67,353970.0,42.9102,42.9396,42.734,42.7634,353970.0
2021-07-06 10:10:00,43.66,43.75,43.62,43.73,296083.0,42.7536,42.8417,42.7144,42.8221,296083.0
2021-07-06 10:20:00,43.72,43.73,43.63,43.67,135288.0,42.8123,42.8221,42.7242,42.7634,135288.0
2021-07-06 10:30:00,43.66,43.72,43.54,43.69,237369.0,42.7536,42.8123,42.6361,42.7829,237369.0
2021-07-06 10:40:00,43.68,43.7,43.59,43.62,136125.0,42.7732,42.7927,42.685,42.7144,136125.0
2021-07-06 10:50:00,43.62,43.62,43.43,43.47,203880.0,42.7144,42.7144,42.5283,42.5675,203880.0
2021-07-06 11:00:00,43.46,43.52,43.37,43.46,115751.0,42.5577,42.6165,42.4696,42.5577,115751.0
2021-07-06 11:10:00,43.46,43.53,43.39,43.43,126204.0,42.5577,42.6263,42.4892,42.5283,126204.0
2021-07-06 11:20:00,43.42,43.45,43.35,43.44,122189.0,42.5186,42.5479,42.45,42.5381,122189.0
2021-07-06 11:30:00,43.43,43.51,43.38,43.5,149305.0,42.5283,42.6067,42.4794,42.5969,149305.0
2021-07-06 11:40:00,43.5,43.55,43.39,43.4,154048.0,42.5969,42.6459,42.4892,42.499,154048.0
2021-07-06 11:50:00,43.4,43.4,43.19,43.21,178435.0,42.499,42.499,42.2933,42.3129,178435.0
2021-07-06 12:00:00,43.21,43.22,43.07,43.08,124866.0,42.3129,42.3227,42.1758,42.1856,124866.0
2021-07-06 12:10:00,43.08,43.19,43.06,43.16,120656.0,42.1856,42.2933,42.166,42.2639,120656.0
2021-07-06 12:20:00,43.16,43.17,43.03,43.14,109687.0,42.2639,42.2737,42.1366,42.2444,109687.0
2021-07-06 12:30:00,43.13,43.13,43.03,43.08,92943.0,42.2346,42.2346,42.1366,42.1856,92943.0
2021-07-06 12:40:00,43.08,43.09,43.0,43.06,198730.0,42.1856,42.1954,42.1073,42.166,198730.0
2021-07-06 12:50:00,43.06,43.14,43.05,43.11,112963.0,42.166,42.2444,42.1562,42.215,112963.0
2021-07-06 13:00:00,43.11,43.17,43.1,43.16,91803.0,42.215,42.2737,42.2052,42.2639,91803.0
2021-07-06 13:10:00,43.15,43.25,43.12,43.2,105120.0,42.2542,42.3521,42.2248,42.3031,105120.0
2021-07-06 13:20:00,43.2,43.23,43.12,43.19,111419.0,42.3031,42.3325,42.2248,42.2933,111419.0
2021-07-06 13:30:00,43.19,43.23,43.14,43.22,58055.0,42.2933,42.3325,42.2444,42.3227,58055.0
2021-07-06 13:40:00,43.22,43.25,43.2,43.22,60202.0,42.3227,42.3521,42.3031,42.3227,60202.0
2021-07-06 13:50:00,43.22,43.29,43.22,43.23,89555.0,42.3227,42.3912,42.3227,42.3325,89555.0
2021-07-06 14:00:00,43.24,43.27,43.21,43.24,60579.0,42.3423,42.3717,42.3129,42.3423,60579.0
2021-07-06 14:10:00,43.24,43.24,43.16,43.18,77538.0,42.3423,42.3423,42.2639,42.2835,77538.0
2021-07-06 14:20:00,43.19,43.2,43.14,43.16,82610.0,42.2933,42.3031,42.2444,42.2639,82610.0
2021-07-06 14:30:00,43.16,43.23,43.13,43.22,73206.0,42.2639,42.3325,42.2346,42.3227,73206.0
2021-07-06 14:40:00,43.22,43.24,43.2,43.23,47874.0,42.3227,42.3423,42.3031,42.3325,47874.0
2021-07-06 14:50:00,43.23,43.25,43.15,43.16,66924.0,42.3325,42.3521,42.2542,42.2639,66924.0
2021-07-06 15:00:00,43.16,43.21,43.14,43.19,72606.0,42.2639,42.3129,42.2444,42.2933,72606.0
2021-07-06 15:10:00,43.2,43.23,43.17,43.18,66178.0,42.3031,42.3325,42.2737,42.2835,66178.0
2021-07-06 15:20:00,43.19,43.21,43.14,43.19,142707.0,42.2933,42.3129,42.2444,42.2933,142707.0
2021-07-06 15:30:00,43.19,43.21,43.1,43.15,143815.0,42.2933,42.3129,42.2052,42.2542,143815.0
2021-07-06 15:40:00,43.14,43.21,43.11,43.2,182710.0,42.2444,42.3129,42.215,42.3031,182710.0
2021-07-06 15:50:00,43.21,43.29,43.2,43.23,551390.0,42.3129,42.3912,42.3031,42.3325,551390.0
2021-07-07 09:30:00,42.95,43.47,42.79,43.39,669161.0,42.0583,42.5675,41.9016,42.4892,669161.0
2021-07-07 09:40:00,43.38,43.42,42.85,42.86,483323.0,42.4794,42.5186,41.9604,41.9702,483323.0
2021-07-07 09:50:00,42.86,42.86,42.63,42.72,381919.0,41.9702,41.9702,41.745,41.8331,381919.0
2021-07-07 10:00:00,42.72,42.73,42.19,42.26,518719.0,41.8331,41.8429,41.3141,41.3826,518719.0
2021-07-07 10:10:00,42.27,42.37,42.22,42.29,507668.0,41.3924,41.4903,41.3435,41.412,507668.0
2021-07-07 10:20:00,42.3,42.35,41.96,41.99,411849.0,41.4218,41.4708,41.0889,41.1182,411849.0
2021-07-07 10:30:00,41.98,42.21,41.94,42.1,361453.0,41.1084,41.3337,41.0693,41.226,361453.0
2021-07-07 10:40:00,42.1,42.18,41.95,42.16,241179.0,41.226,41.3043,41.0791,41.2847,241179.0
2021-07-07 10:50:00,42.15,42.24,42.11,42.22,172373.0,41.2749,41.363,41.2357,41.3435,172373.0
2021-07-07 11:00:00,42.22,42.38,42.2,42.3,176910.0,41.3435,41.5001,41.3239,41.4218,176910.0
2021-07-07 11:10:00,42.29,42.41,42.28,42.4,148926.0,41.412,41.5295,41.4022,41.5197,148926.0
2021-07-07 11:20:00,42.4,42.62,42.37,42.62,199566.0,41.5197,41.7352,41.4903,41.7352,199566.0
2021-07-07 11:30:00,42.62,42.8,42.6,42.79,164568.0,41.7352,41.9114,41.7156,41.9016,164568.0
2021-07-07 11:40:00,42.79,42.82,42.66,42.79,304417.0,41.9016,41.931,41.7743,41.9016,304417.0
2021-07-07 11:50:00,42.79,42.81,42.58,42.61,287733.0,41.9016,41.9212,41.696,41.7254,287733.0
2021-07-07 12:00:00,42.62,42.69,42.56,42.64,123101.0,41.7352,41.8037,41.6764,41.7547,123101.0
2021-07-07 12:10:00,42.64,42.76,42.62,42.7,149396.0,41.7547,41.8723,41.7352,41.8135,149396.0
2021-07-07 12:20:00,42.71,42.78,42.69,42.74,135411.0,41.8233,41.8918,41.8037,41.8527,135411.0
2021-07-07 12:30:00,42.75,42.84,42.73,42.81,153324.0,41.8625,41.9506,41.8429,41.9212,153324.0
2021-07-07 12:40:00,42.81,42.86,42.73,42.84,296977.0,41.9212,41.9702,41.8429,41.9506,296977.0
2021-07-07 12:50:00,42.85,42.95,42.73,42.83,723179.0,41.9604,42.0583,41.8429,41.9408,723179.0
2021-07-07 13:00:00,42.82,42.83,42.74,42.8,182232.0,41.931,41.9408,41.8527,41.9114,182232.0
2021-07-07 13:10:00,42.8,42.84,42.72,42.73,141179.0,41.9114,41.9506,41.8331,41.8429,141179.0
2021-07-07 13:20:00,42.73,42.75,42.56,42.58,245850.0,41.8429,41.8625,41.6764,41.696,245850.0
2021-07-07 13:30:00,42.59,42.7,42.55,42.68,139465.0,41.7058,41.8135,41.6666,41.7939,139465.0
2021-07-07 13:40:00,42.68,42.73,42.62,42.68,109850.0,41.7939,41.8429,41.7352,41.7939,109850.0
2021-07-07 13:50:00,42.68,42.7,42.59,42.6,134349.0,41.7939,41.8135,41.7058,41.7156,134349.0
2021-07-07 14:00:00,42.6,42.73,42.6,42.72,238508.0,41.7156,41.8429,41.7156,41.8331,238508.0
2021-07-07 14:10:00,42.72,42.72,42.54,42.65,170355.0,41.8331,41.8331,41.6568,41.7645,170355.0
2021-07-07 14:20:00,42.64,42.64,42.52,42.59,138314.0,41.7547,41.7547,41.6372,41.7058,138314.0
2021-07-07 14:30:00,42.58,42.6,42.47,42.48,195060.0,41.696,41.7156,41.5883,41.5981,195060.0
2021-07-07 14:40:00,42.48,42.53,42.42,42.52,159752.0,41.5981,41.647,41.5393,41.6372,159752.0
2021-07-07 14:50:00,42.53,42.57,42.47,42.55,98034.0,41.647,41.6862,41.5883,41.6666,98034.0
2021-07-07 15:00:00,42.55,42.61,42.52,42.61,111749.0,41.6666,41.7254,41.6372,41.7254,111749.0
2021-07-07 15:10:00,42.61,42.67,42.53,42.54,124527.0,41.7254,41.7841,41.647,41.6568,124527.0
2021-07-07 15:20:00,42.54,42.61,42.53,42.59,114774.0,41.6568,41.7254,41.647,41.7058,114774.0
2021-07-07 15:30:00,42.58,42.59,42.46,42.51,214079.0,41.696,41.7058,41.5785,41.6274,214079.0
2021-07-07 15:40:00,42.51,42.58,42.49,42.56,244511.0,41.6274,41.696,41.6079,41.6764,244511.0
2021-07-07 15:50:00,42.56,42.63,42.47,42.54,788075.0,41.6764,41.745,41.5883,41.6568,788075.0
2021-07-08 09:30:00,41.71,41.9,41.17,41.24,841235.0,40.8441,41.0301,40.3153,40.3838,841235.0
2021-07-08 09:40:00,41.24,41.67,41.12,41.67,377188.0,40.3838,40.8049,40.2663,40.8049,377188.0
2021-07-08 09:50:00,41.66,41.76,41.53,41.74,341202.0,40.7951,40.893,40.6678,40.8734,341202.0
2021-07-08 10:00:00,41.73,42.07,41.51,41.94,400846.0,40.8636,41.1966,40.6482,41.0693,400846.0
2021-07-08 10:10:00,41.91,42.08,41.87,42.01,225833.0,41.0399,41.2064,41.0007,41.1378,225833.0
2021-07-08 10:20:00,42.0,42.21,41.86,42.19,276602.0,41.128,41.3337,40.9909,41.3141,276602.0
2021-07-08 10:30:00,42.19,42.21,41.93,42.0,244593.0,41.3141,41.3337,41.0595,41.128,244593.0
2021-07-08 10:40:00,42.01,42.2,41.97,41.98,186507.0,41.1378,41.3239,41.0987,41.1084,186507.0
2021-07-08 10:50:00,41.98,42.13,41.9,41.91,160088.0,41.1084,41.2553,41.0301,41.0399,160088.0
2021-07-08 11:00:00,41.91,42.25,41.91,42.18,193289.0,41.0399,41.3728,41.0399,41.3043,193289.0
2021-07-08 11:10:00,42.16,42.33,42.12,42.3,239306.0,41.2847,41.4512,41.2455,41.4218,239306.0
2021-07-08 11:20:00,42.29,42.49,42.29,42.44,187877.0,41.412,41.6079,41.412,41.5589,187877.0
2021-07-08 11:30:00,42.43,42.56,42.3,42.53,171026.0,41.5491,41.6764,41.4218,41.647,171026.0
2021-07-08 11:40:00,42.53,42.57,42.43,42.56,154616.0,41.647,41.6862,41.5491,41.6764,154616.0
2021-07-08 11:50:00,42.56,42.7,42.52,42.69,254523.0,41.6764,41.8135,41.6372,41.8037,254523.0
2021-07-08 12:00:00,42.68,42.8,42.68,42.74,292935.0,41.7939,41.9114,41.7939,41.8527,292935.0
2021-07-08 12:10:00,42.73,42.75,42.49,42.54,166078.0,41.8429,41.8625,41.6079,41.6568,166078.0
2021-07-08 12:20:00,42.54,42.54,42.37,42.5,141621.0,41.6568,41.6568,41.4903,41.6177,141621.0
2021-07-08 12:30:00,42.49,42.63,42.46,42.61,153695.0,41.6079,41.745,41.5785,41.7254,153695.0
2021-07-08 12:40:00,42.6,42.61,42.51,42.51,84140.0,41.7156,41.7254,41.6274,41.6274,84140.0
2021-07-08 12:50:00,42.51,42.53,42.44,42.52,115344.0,41.6274,41.647,41.5589,41.6372,115344.0
2021-07-08 13:00:00,42.53,42.54,42.38,42.44,125117.0,41.647,41.6568,41.5001,41.5589,125117.0
2021-07-08 13:10:00,42.43,42.43,42.3,42.33,113595.0,41.5491,41.5491,41.4218,41.4512,113595.0
2021-07-08 13:20:00,42.32,42.35,42.25,42.35,126077.0,41.4414,41.4708,41.3728,41.4708,126077.0
2021-07-08 13:30:00,42.34,42.36,42.24,42.28,112223.0,41.461,41.4806,41.363,41.4022,112223.0
2021-07-08 13:40:00,42.27,42.3,42.14,42.15,150574.0,41.3924,41.4218,41.2651,41.2749,150574.0
2021-07-08 13:50:00,42.15,42.17,42.07,42.11,100392.0,41.2749,41.2945,41.1966,41.2357,100392.0
2021-07-08 14:00:00,42.1,42.11,41.94,41.94,144868.0,41.226,41.2357,41.0693,41.0693,144868.0
2021-07-08 14:10:00,41.94,42.01,41.79,41.84,190553.0,41.0693,41.1378,40.9224,40.9714,190553.0
2021-07-08 14:20:00,41.84,41.92,41.81,41.84,147952.0,40.9714,41.0497,40.942,40.9714,147952.0
2021-07-08 14:30:00,41.83,41.94,41.81,41.94,127525.0,40.9616,41.0693,40.942,41.0693,127525.0
2021-07-08 14:40:00,41.93,41.95,41.77,41.81,151819.0,41.0595,41.0791,40.9028,40.942,151819.0
2021-07-08 14:50:00,41.81,41.87,41.8,41.8,95089.0,40.942,41.0007,40.9322,40.9322,95089.0
2021-07-08 15:00:00,41.81,41.87,41.78,41.81,118943.0,40.942,41.0007,40.9126,40.942,118943.0
2021-07-08 15:10:00,41.82,41.84,41.72,41.75,125496.0,40.9518,40.9714,40.8538,40.8832,125496.0
2021-07-08 15:20:00,41.76,41.9,41.75,41.89,163922.0,40.893,41.0301,40.8832,41.0203,163922.0
2021-07-08 15:30:00,41.89,42.09,41.88,42.03,262249.0,41.0203,41.2162,41.0105,41.1574,262249.0
2021-07-08 15:40:00,42.03,42.07,41.93,41.94,350855.0,41.1574,41.1966,41.0595,41.0693,350855.0
2021-07-08 15:50:00,41.93,42.08,41.88,42.08,682826.0,41.0595,41.2064,41.0105,41.2064,682826.0
2021-07-09 09:30:00,42.47,42.68,42.3,42.61,570036.0,41.5883,41.7939,41.4218,41.7254,570036.0
2021-07-09 09:40:00,42.59,42.8,42.59,42.69,558009.0,41.7058,41.9114,41.7058,41.8037,558009.0
2021-07-09 09:50:00,42.69,42.88,42.68,42.81,298648.0,41.8037,41.9898,41.7939,41.9212,298648.0
2021-07-09 10:00:00,42.82,42.96,42.8,42.88,285881.0,41.931,42.0681,41.9114,41.9898,285881.0
2021-07-09 10:10:00,42.88,43.08,42.88,43.02,265840.0,41.9898,42.1856,41.9898,42.1269,265840.0
2021-07-09 10:20:00,43.03,43.1,42.97,43.09,137953.0,42.1366,42.2052,42.0779,42.1954,137953.0
2021-07-09 10:30:00,43.1,43.16,42.96,43.04,246373.0,42.2052,42.2639,42.0681,42.1464,246373.0
2021-07-09 10:40:00,43.04,43.05,42.95,42.99,114358.0,42.1464,42.1562,42.0583,42.0975,114358.0
2021-07-09 10:50:00,42.99,42.99,42.81,42.89,204515.0,42.0975,42.0975,41.9212,41.9996,204515.0
2021-07-09 11:00:00,42.89,43.0,42.85,43.0,147205.0,41.9996,42.1073,41.9604,42.1073,147205.0
2021-07-09 11:10:00,42.99,43.02,42.9,42.94,112596.0,42.0975,42.1269,42.0093,42.0485,112596.0
2021-07-09 11:20:00,42.95,43.05,42.93,43.01,130339.0,42.0583,42.1562,42.0387,42.1171,130339.0
2021-07-09 11:30:00,43.02,43.1,43.01,43.09,132045.0,42.1269,42.2052,42.1171,42.1954,132045.0
2021-07-09 11:40:00,43.1,43.16,43.06,43.07,172221.0,42.2052,42.2639,42.166,42.1758,172221.0
2021-07-09 11:50:00,43.06,43.2,42.88,42.95,380448.0,42.166,42.3031,41.9898,42.0583,380448.0
2021-07-09 12:00:00,42.95,43.08,42.94,43.05,139056.0,42.0583,42.1856,42.0485,42.1562,139056.0
2021-07-09 12:10:00,43.05,43.07,42.99,43.02,112769.0,42.1562,42.1758,42.0975,42.1269,112769.0
2021-07-09 12:20:00,43.02,43.1,42.96,42.96,138076.0,42.1269,42.2052,42.0681,42.0681,138076.0
2021-07-09 12:30:00,42.96,42.96,42.89,42.95,100403.0,42.0681,42.0681,41.9996,42.0583,100403.0
2021-07-09 12:40:00,42.95,43.01,42.94,42.95,80839.0,42.0583,42.1171,42.0485,42.0583,80839.0
2021-07-09 12:50:00,42.96,42.99,42.93,42.96,52414.0,42.0681,42.0975,42.0387,42.0681,52414.0
2021-07-09 13:00:00,42.96,42.99,42.88,42.89,117530.0,42.0681,42.0975,41.9898,41.9996,117530.0
2021-07-09 13:10:00,42.89,42.94,42.88,42.92,63890.0,41.9996,42.0485,41.9898,42.0289,63890.0
2021-07-09 13:20:00,42.91,42.96,42.9,42.96,41651.0,42.0191,42.0681,42.0093,42.0681,41651.0
2021-07-09 13:30:00,42.95,42.96,42.89,42.91,54116.0,42.0583,42.0681,41.9996,42.0191,54116.0
2021-07-09 13:40:00,42.91,42.92,42.87,42.91,58546.0,42.0191,42.0289,41.98,42.0191,58546.0
2021-07-09 13:50:00,42.91,42.93,42.86,42.87,64297.0,42.0191,42.0387,41.9702,41.98,64297.0
2021-07-09 14:00:00,42.87,42.92,42.86,42.9,62184.0,41.98,42.0289,41.9702,42.0093,62184.0
2021-07-09 14:10:00,42.9,42.93,42.88,42.89,70276.0,42.0093,42.0387,41.9898,41.9996,70276.0
2021-07-09 14:20:00,42.89,42.93,42.85,42.91,77599.0,41.9996,42.0387,41.9604,42.0191,77599.0
2021-07-09 14:30:00,42.92,42.93,42.88,42.93,57007.0,42.0289,42.0387,41.9898,42.0387,57007.0
2021-07-09 14:40:00,42.92,42.97,42.91,42.96,86976.0,42.0289,42.0779,42.0191,42.0681,86976.0
2021-07-09 14:50:00,42.96,42.97,42.94,42.94,69597.0,42.0681,42.0779,42.0485,42.0485,69597.0
2021-07-09 15:00:00,42.95,42.96,42.87,42.9,123126.0,42.0583,42.0681,41.98,42.0093,123126.0
2021-07-09 15:10:00,42.9,43.02,42.9,42.99,133311.0,42.0093,42.1269,42.0093,42.0975,133311.0
2021-07-09 15:20:00,43.0,43.0,42.96,42.99,88206.0,42.1073,42.1073,42.0681,42.0975,88206.0
2021-07-09 15:30:00,42.98,43.04,42.98,43.03,131268.0,42.0877,42.1464,42.0877,42.1366,131268.0
2021-07-09 15:40:00,43.03,43.05,42.97,43.0,173564.0,42.1366,42.1562,42.0779,42.1073,173564.0
2021-07-09 15:50:00,43.0,43.02,42.91,42.92,466295.0,42.1073,42.1269,42.0191,42.0289,466295.0
2021-07-12 09:30:00,42.49,42.58,42.03,42.39,712827.0,41.6079,41.696,41.1574,41.5099,712827.0
2021-07-12 09:40:00,42.4,42.71,42.1,42.66,440135.0,41.5197,41.8233,41.226,41.7743,440135.0
2021-07-12 09:50:00,42.66,42.9,42.57,42.78,714624.0,41.7743,42.0093,41.6862,41.8918,714624.0
2021-07-12 10:00:00,42.79,42.93,42.74,42.87,288252.0,41.9016,42.0387,41.8527,41.98,288252.0
2021-07-12 10:10:00,42.87,43.09,42.83,43.02,419132.0,41.98,42.1954,41.9408,42.1269,419132.0
2021-07-12 10:20:00,43.02,43.21,42.91,43.2,347315.0,42.1269,42.3129,42.0191,42.3031,347315.0
2021-07-12 10:30:00,43.2,43.38,43.18,43.29,495423.0,42.3031,42.4794,42.2835,42.3912,495423.0
2021-07-12 10:40:00,43.29,43.3,43.04,43.05,294133.0,42.3912,42.401,42.1464,42.1562,294133.0
2021-07-12 10:50:00,43.04,43.16,43.02,43.13,184941.0,42.1464,42.2639,42.1269,42.2346,184941.0
2021-07-12 11:00:00,43.14,43.17,43.04,43.05,168740.0,42.2444,42.2737,42.1464,42.1562,168740.0
2021-07-12 11:10:00,43.05,43.1,42.97,43.06,125029.0,42.1562,42.2052,42.0779,42.166,125029.0
2021-07-12 11:20:00,43.05,43.16,43.04,43.14,120931.0,42.1562,42.2639,42.1464,42.2444,120931.0
2021-07-12 11:30:00,43.14,43.15,43.02,43.09,78917.0,42.2444,42.2542,42.1269,42.1954,78917.0
2021-07-12 11:40:00,43.09,43.16,43.04,43.08,150717.0,42.1954,42.2639,42.1464,42.1856,150717.0
2021-07-12 11:50:00,43.07,43.08,43.02,43.05,86476.0,42.1758,42.1856,42.1269,42.1562,86476.0
2021-07-12 12:00:00,43.04,43.12,43.01,43.07,95023.0,42.1464,42.2248,42.1171,42.1758,95023.0
2021-07-12 12:10:00,43.07,43.13,43.04,43.08,76700.0,42.1758,42.2346,42.1464,42.1856,76700.0
2021-07-12 12:20:00,43.08,43.11,42.94,42.98,99465.0,42.1856,42.215,42.0485,42.0877,99465.0
2021-07-12 12:30:00,42.97,43.03,42.95,42.98,119717.0,42.0779,42.1366,42.0583,42.0877,119717.0
2021-07-12 12:40:00,42.99,43.05,42.97,43.0,110350.0,42.0975,42.1562,42.0779,42.1073,110350.0
2021-07-12 12:50:00,42.99,43.0,42.89,42.93,143198.0,42.0975,42.1073,41.9996,42.0387,143198.0
2021-07-12 13:00:00,42.94,42.98,42.9,42.96,87457.0,42.0485,42.0877,42.0093,42.0681,87457.0
2021-07-12 13:10:00,42.95,43.03,42.94,43.02,106676.0,42.0583,42.1366,42.0485,42.1269,106676.0
2021-07-12 13:20:00,43.03,43.06,42.99,43.05,88844.0,42.1366,42.166,42.0975,42.1562,88844.0
2021-07-12 13:30:00,43.05,43.09,43.03,43.08,118217.0,42.1562,42.1954,42.1366,42.1856,118217.0
2021-07-12 13:40:00,43.08,43.13,42.95,43.0,264352.0,42.1856,42.2346,42.0583,42.1073,264352.0
2021-07-12 13:50:00,43.0,43.0,42.92,42.93,182915.0,42.1073,42.1073,42.0289,42.0387,182915.0
2021-07-12 14:00:00,42.93,42.97,42.91,42.94,262580.0,42.0387,42.0779,42.0191,42.0485,262580.0
2021-07-12 14:10:00,42.94,43.01,42.91,43.0,132666.0,42.0485,42.1171,42.0191,42.1073,132666.0
2021-07-12 14:20:00,43.0,43.04,42.95,42.98,126838.0,42.1073,42.1464,42.0583,42.0877,126838.0
2021-07-12 14:30:00,42.98,43.02,42.97,43.02,85702.0,42.0877,42.1269,42.0779,42.1269,85702.0
2021-07-12 14:40:00,43.02,43.04,42.98,42.98,74403.0,42.1269,42.1464,42.0877,42.0877,74403.0
2021-07-12 14:50:00,42.98,43.04,42.96,43.04,91089.0,42.0877,42.1464,42.0681,42.1464,91089.0
2021-07-12 15:00:00,43.03,43.04,42.94,42.97,128342.0,42.1366,42.1464,42.0485,42.0779,128342.0
2021-07-12 15:10:00,42.97,43.0,42.89,42.9,145803.0,42.0779,42.1073,41.9996,42.0093,145803.0
2021-07-12 15:20:00,42.89,42.98,42.89,42.96,162187.0,41.9996,42.0877,41.9996,42.0681,162187.0
2021-07-12 15:30:00,42.96,42.99,42.85,42.86,210421.0,42.0681,42.0975,41.9604,41.9702,210421.0
2021-07-12 15:40:00,42.86,42.88,42.8,42.83,318636.0,41.9702,41.9898,41.9114,41.9408,318636.0
2021-07-12 15:50:00,42.84,42.95,42.81,42.85,784847.0,41.9506,42.0583,41.9212,41.9604,784847.0
2021-07-13 09:30:00,42.44,42.55,41.9,42.24,1087050.0,41.5589,41.6666,41.0301,41.363,1087050.0
2021-07-13 09:40:00,42.24,42.36,41.94,42.23,501877.0,41.363,41.4806,41.0693,41.3533,501877.0
2021-07-13 09:50:00,42.22,42.22,41.91,41.97,418827.0,41.3435,41.3435,41.0399,41.0987,418827.0
2021-07-13 10:00:00,41.98,41.98,41.78,41.85,399654.0,41.1084,41.1084,40.9126,40.9811,399654.0
2021-07-13 10:10:00,41.83,42.05,41.83,41.93,323062.0,40.9616,41.177,40.9616,41.0595,323062.0
2021-07-13 10:20:00,41.94,42.13,41.89,42.11,324113.0,41.0693,41.2553,41.0203,41.2357,324113.0
2021-07-13 10:30:00,42.12,42.29,42.02,42.08,327770.0,41.2455,41.412,41.1476,41.2064,327770.0
2021-07-13 10:40:00,42.08,42.11,41.99,42.05,284730.0,41.2064,41.2357,41.1182,41.177,284730.0
2021-07-13 10:50:00,42.05,42.14,41.96,42.06,283358.0,41.177,41.2651,41.0889,41.1868,283358.0
2021-07-13 11:00:00,42.06,42.12,41.96,42.02,186065.0,41.1868,41.2455,41.0889,41.1476,186065.0
2021-07-13 11:10:00,42.01,42.04,41.91,41.91,228106.0,41.1378,41.1672,41.0399,41.0399,228106.0
2021-07-13 11:20:00,41.91,41.95,41.85,41.9,232126.0,41.0399,41.0791,40.9811,41.0301,232126.0
2021-07-13 11:30:00,41.91,42.02,41.87,41.97,173971.0,41.0399,41.1476,41.0007,41.0987,173971.0
2021-07-13 11:40:00,41.97,41.99,41.92,41.97,116198.0,41.0987,41.1182,41.0497,41.0987,116198.0
2021-07-13 11:50:00,41.96,41.96,41.86,41.92,166845.0,41.0889,41.0889,40.9909,41.0497,166845.0
2021-07-13 12:00:00,41.92,41.96,41.9,41.91,123540.0,41.0497,41.0889,41.0301,41.0399,123540.0
2021-07-13 12:10:00,41.91,41.95,41.77,41.77,227913.0,41.0399,41.0791,40.9028,40.9028,227913.0
2021-07-13 12:20:00,41.77,41.79,41.72,41.73,293679.0,40.9028,40.9224,40.8538,40.8636,293679.0
2021-07-13 12:30:00,41.73,41.73,41.57,41.59,407755.0,40.8636,40.8636,40.707,40.7265,407755.0
2021-07-13 12:40:00,41.59,41.61,41.52,41.57,215153.0,40.7265,40.7461,40.658,40.707,215153.0
2021-07-13 12:50:00,41.57,41.63,41.52,41.54,235457.0,40.707,40.7657,40.658,40.6776,235457.0
2021-07-13 13:00:00,41.54,41.63,41.54,41.63,167539.0,40.6776,40.7657,40.6776,40.7657,167539.0
2021-07-13 13:10:00,41.62,41.62,41.48,41.48,281668.0,40.7559,40.7559,40.6188,40.6188,281668.0
2021-07-13 13:20:00,41.49,41.63,41.48,41.57,174745.0,40.6286,40.7657,40.6188,40.707,174745.0
2021-07-13 13:30:00,41.57,41.58,41.45,41.54,173042.0,40.707,40.7168,40.5895,40.6776,173042.0
2021-07-13 13:40:00,41.52,41.55,41.47,41.52,125246.0,40.658,40.6874,40.609,40.658,125246.0
2021-07-13 13:50:00,41.52,41.64,41.5,41.59,208351.0,40.658,40.7755,40.6384,40.7265,208351.0
2021-07-13 14:00:00,41.59,41.62,41.48,41.52,209356.0,40.7265,40.7559,40.6188,40.658,209356.0
2021-07-13 14:10:00,41.53,41.67,41.52,41.66,239968.0,40.6678,40.8049,40.658,40.7951,239968.0
2021-07-13 14:20:00,41.66,41.68,41.61,41.63,210178.0,40.7951,40.8147,40.7461,40.7657,210178.0
2021-07-13 14:30:00,41.64,41.64,41.57,41.59,125281.0,40.7755,40.7755,40.707,40.7265,125281.0
2021-07-13 14:40:00,41.59,41.6,41.52,41.55,129876.0,40.7265,40.7363,40.658,40.6874,129876.0
2021-07-13 14:50:00,41.55,41.55,41.51,41.53,128009.0,40.6874,40.6874,40.6482,40.6678,128009.0
2021-07-13 15:00:00,41.53,41.67,41.51,41.59,228524.0,40.6678,40.8049,40.6482,40.7265,228524.0
2021-07-13 15:10:00,41.59,41.67,41.57,41.64,242378.0,40.7265,40.8049,40.707,40.7755,242378.0
2021-07-13 15:20:00,41.64,41.67,41.47,41.49,259966.0,40.7755,40.8049,40.609,40.6286,259966.0
2021-07-13 15:30:00,41.48,41.49,41.39,41.43,336539.0,40.6188,40.6286,40.5307,40.5699,336539.0
2021-07-13 15:40:00,41.43,41.46,41.36,41.38,548410.0,40.5699,40.5992,40.5013,40.5209,548410.0
2021-07-13 15:50:00,41.37,41.4,41.18,41.34,1738085.0,40.5111,40.5405,40.3251,40.4817,1738085.0
2021-07-14 09:30:00,41.53,41.92,41.19,41.45,2185006.0,40.6678,41.0497,40.3348,40.5895,2185006.0
2021-07-14 09:40:00,41.47,41.89,41.27,41.29,1518693.0,40.609,41.0203,40.4132,40.4328,1518693.0
2021-07-14 09:50:00,41.28,41.56,41.06,41.24,1146307.0,40.423,40.6972,40.2075,40.3838,1146307.0
2021-07-14 10:00:00,41.25,41.34,41.05,41.22,928387.0,40.3936,40.4817,40.1978,40.3642,928387.0
2021-07-14 10:10:00,41.22,41.88,41.11,41.88,1314903.0,40.3642,41.0105,40.2565,41.0105,1314903.0
2021-07-14 10:20:00,41.89,42.2,41.43,41.45,1278102.0,41.0203,41.3239,40.5699,40.5895,1278102.0
2021-07-14 10:30:00,41.45,41.47,41.05,41.19,784967.0,40.5895,40.609,40.1978,40.3348,784967.0
2021-07-14 10:40:00,41.19,41.34,41.05,41.33,572190.0,40.3348,40.4817,40.1978,40.4719,572190.0
2021-07-14 10:50:00,41.34,41.48,40.92,41.02,838105.0,40.4817,40.6188,40.0705,40.1684,838105.0
2021-07-14 11:00:00,41.03,41.07,40.59,40.62,880603.0,40.1782,40.2173,39.7473,39.7767,880603.0
2021-07-14 11:10:00,40.61,40.8,40.52,40.63,545128.0,39.7669,39.9529,39.6788,39.7865,545128.0
2021-07-14 11:20:00,40.63,40.66,40.4,40.46,649183.0,39.7865,39.8159,39.5612,39.62,649183.0
2021-07-14 11:30:00,40.46,40.65,40.32,40.35,537250.0,39.62,39.8061,39.4829,39.5123,537250.0
2021-07-14 11:40:00,40.34,40.4,40.19,40.29,380557.0,39.5025,39.5612,39.3556,39.4535,380557.0
2021-07-14 11:50:00,40.29,40.29,40.12,40.2,399779.0,39.4535,39.4535,39.2871,39.3654,399779.0
2021-07-14 12:00:00,40.2,40.55,40.19,40.47,502073.0,39.3654,39.7081,39.3556,39.6298,502073.0
2021-07-14 12:10:00,40.48,40.54,40.33,40.45,265892.0,39.6396,39.6983,39.4927,39.6102,265892.0
2021-07-14 12:20:00,40.44,40.5,40.34,40.44,196648.0,39.6004,39.6592,39.5025,39.6004,196648.0
2021-07-14 12:30:00,40.45,40.68,40.37,40.65,357797.0,39.6102,39.8354,39.5319,39.8061,357797.0
2021-07-14 12:40:00,40.65,40.75,40.6,40.68,257800.0,39.8061,39.904,39.7571,39.8354,257800.0
2021-07-14 12:50:00,40.67,40.74,40.61,40.74,254845.0,39.8256,39.8942,39.7669,39.8942,254845.0
2021-07-14 13:00:00,40.73,40.83,40.69,40.72,322675.0,39.8844,39.9823,39.8452,39.8746,322675.0
2021-07-14 13:10:00,40.72,40.92,40.7,40.76,469019.0,39.8746,40.0705,39.855,39.9138,469019.0
2021-07-14 13:20:00,40.77,40.79,40.61,40.73,264271.0,39.9236,39.9432,39.7669,39.8844,264271.0
2021-07-14 13:30:00,40.73,40.94,40.72,40.93,231548.0,39.8844,40.09,39.8746,40.0802,231548.0
2021-07-14 13:40:00,40.93,40.95,40.72,40.79,259328.0,40.0802,40.0998,39.8746,39.9432,259328.0
2021-07-14 13:50:00,40.78,40.81,40.76,40.77,139227.0,39.9334,39.9627,39.9138,39.9236,139227.0
2021-07-14 14:00:00,40.77,40.85,40.76,40.84,224918.0,39.9236,40.0019,39.9138,39.9921,224918.0
2021-07-14 14:10:00,40.84,40.93,40.82,40.9,248896.0,39.9921,40.0802,39.9725,40.0509,248896.0
2021-07-14 14:20:00,40.9,40.96,40.84,40.85,273984.0,40.0509,40.1096,39.9921,40.0019,273984.0
2021-07-14 14:30:00,40.85,40.87,40.61,40.65,267468.0,40.0019,40.0215,39.7669,39.8061,267468.0
2021-07-14 14:40:00,40.64,40.72,40.6,40.64,166589.0,39.7963,39.8746,39.7571,39.7963,166589.0
2021-07-14 14:50:00,40.64,40.68,40.53,40.53,226264.0,39.7963,39.8354,39.6886,39.6886,226264.0
2021-07-14 15:00:00,40.54,40.65,40.52,40.62,226449.0,39.6983,39.8061,39.6788,39.7767,226449.0
2021-07-14 15:10:00,40.63,40.79,40.56,40.7,353576.0,39.7865,39.9432,39.7179,39.855,353576.0
2021-07-14 15:20:00,40.7,40.74,40.64,40.68,258834.0,39.855,39.8942,39.7963,39.8354,258834.0
2021-07-14 15:30:00,40.69,40.76,40.61,40.7,407121.0,39.8452,39.9138,39.7669,39.855,407121.0
2021-07-14 15:40:00,40.69,40.73,40.49,40.61,732193.0,39.8452,39.8844,39.6494,39.7669,732193.0
2021-07-14 15:50:00,40.61,40.77,40.51,40.69,1344804.0,39.7669,39.9236,39.669,39.8452,1344804.0
2021-07-15 09:30:00,41.19,41.85,40.99,41.67,1626779.0,40.3348,40.9811,40.139,40.8049,1626779.0
2021-07-15 09:40:00,41.67,41.83,41.34,41.75,805077.0,40.8049,40.9616,40.4817,40.8832,805077.0
2021-07-15 09:50:00,41.75,42.04,41.68,41.98,803810.0,40.8832,41.1672,40.8147,41.1084,803810.0
2021-07-15 10:00:00,41.97,42.2,41.9,42.04,991464.0,41.0987,41.3239,41.0301,41.1672,991464.0
2021-07-15 10:10:00,42.03,42.13,41.95,41.98,892445.0,41.1574,41.2553,41.0791,41.1084,892445.0
2021-07-15 10:20:00,41.99,42.25,41.95,42.16,620574.0,41.1182,41.3728,41.0791,41.2847,620574.0
2021-07-15 10:30:00,42.16,42.17,41.81,42.0,649706.0,41.2847,41.2945,40.942,41.128,649706.0
2021-07-15 10:40:00,42.0,42.09,41.82,42.08,462940.0,41.128,41.2162,40.9518,41.2064,462940.0
2021-07-15 10:50:00,42.08,42.16,42.01,42.15,443837.0,41.2064,41.2847,41.1378,41.2749,443837.0
2021-07-15 11:00:00,42.15,42.27,42.06,42.08,505715.0,41.2749,41.3924,41.1868,41.2064,505715.0
2021-07-15 11:10:00,42.08,42.18,42.01,42.17,288011.0,41.2064,41.3043,41.1378,41.2945,288011.0
2021-07-15 11:20:00,42.17,42.22,42.05,42.09,279042.0,41.2945,41.3435,41.177,41.2162,279042.0
2021-07-15 11:30:00,42.09,42.15,42.03,42.05,259347.0,41.2162,41.2749,41.1574,41.177,259347.0
2021-07-15 11:40:00,42.05,42.08,41.97,42.0,318664.0,41.177,41.2064,41.0987,41.128,318664.0
2021-07-15 11:50:00,42.0,42.05,41.97,41.97,146171.0,41.128,41.177,41.0987,41.0987,146171.0
2021-07-15 12:00:00,41.98,42.0,41.76,41.79,279219.0,41.1084,41.128,40.893,40.9224,279219.0
2021-07-15 12:10:00,41.78,41.91,41.68,41.71,322272.0,40.9126,41.0399,40.8147,40.8441,322272.0
2021-07-15 12:20:00,41.71,41.73,41.65,41.66,207810.0,40.8441,40.8636,40.7853,40.7951,207810.0
2021-07-15 12:30:00,41.67,41.67,41.59,41.59,202679.0,40.8049,40.8049,40.7265,40.7265,202679.0
2021-07-15 12:40:00,41.59,41.61,41.46,41.48,297507.0,40.7265,40.7461,40.5992,40.6188,297507.0
2021-07-15 12:50:00,41.49,41.51,41.36,41.38,251576.0,40.6286,40.6482,40.5013,40.5209,251576.0
2021-07-15 13:00:00,41.37,41.39,41.11,41.13,398476.0,40.5111,40.5307,40.2565,40.2761,398476.0
2021-07-15 13:10:00,41.13,41.25,41.02,41.03,389837.0,40.2761,40.3936,40.1684,40.1782,389837.0
2021-07-15 13:20:00,41.04,41.14,41.01,41.02,350413.0,40.188,40.2859,40.1586,40.1684,350413.0
2021-07-15 13:30:00,41.02,41.06,40.81,40.83,612868.0,40.1684,40.2075,39.9627,39.9823,612868.0
2021-07-15 13:40:00,40.83,40.93,40.77,40.84,455264.0,39.9823,40.0802,39.9236,39.9921,455264.0
2021-07-15 13:50:00,40.84,40.89,40.68,40.7,402162.0,39.9921,40.0411,39.8354,39.855,402162.0
2021-07-15 14:00:00,40.69,40.86,40.69,40.84,303019.0,39.8452,40.0117,39.8452,39.9921,303019.0
2021-07-15 14:10:00,40.84,40.9,40.79,40.87,244688.0,39.9921,40.0509,39.9432,40.0215,244688.0
2021-07-15 14:20:00,40.88,41.1,40.85,41.09,381653.0,40.0313,40.2467,40.0019,40.2369,381653.0
2021-07-15 14:30:00,41.09,41.1,41.01,41.09,310337.0,40.2369,40.2467,40.1586,40.2369,310337.0
2021-07-15 14:40:00,41.09,41.21,41.06,41.21,268394.0,40.2369,40.3544,40.2075,40.3544,268394.0
2021-07-15 14:50:00,41.2,41.31,41.19,41.21,366189.0,40.3446,40.4524,40.3348,40.3544,366189.0
2021-07-15 15:00:00,41.22,41.27,41.19,41.26,168198.0,40.3642,40.4132,40.3348,40.4034,168198.0
2021-07-15 15:10:00,41.26,41.4,41.25,41.4,273505.0,40.4034,40.5405,40.3936,40.5405,273505.0
2021-07-15 15:20:00,41.4,41.43,41.33,41.34,265445.0,40.5405,40.5699,40.4719,40.4817,265445.0
2021-07-15 15:30:00,41.34,41.49,41.33,41.44,280288.0,40.4817,40.6286,40.4719,40.5797,280288.0
2021-07-15 15:40:00,41.44,41.48,41.27,41.29,391688.0,40.5797,40.6188,40.4132,40.4328,391688.0
2021-07-15 15:50:00,41.28,41.43,41.28,41.35,1033775.0,40.423,40.5699,40.423,40.4915,1033775.0
2021-07-16 09:30:00,41.83,41.91,41.58,41.73,663863.0,40.9616,41.0399,40.7168,40.8636,663863.0
2021-07-16 09:40:00,41.72,42.03,41.68,41.79,453875.0,40.8538,41.1574,40.8147,40.9224,453875.0
2021-07-16 09:50:00,41.78,41.97,41.76,41.97,336641.0,40.9126,41.0987,40.893,41.0987,336641.0
2021-07-16 10:00:00,41.97,42.05,41.65,41.69,464365.0,41.0987,41.177,40.7853,40.8245,464365.0
2021-07-16 10:10:00,41.68,41.68,41.4,41.44,328175.0,40.8147,40.8147,40.5405,40.5797,328175.0
2021-07-16 10:20:00,41.43,41.45,41.27,41.29,232519.0,40.5699,40.5895,40.4132,40.4328,232519.0
2021-07-16 10:30:00,41.28,41.5,41.26,41.48,370366.0,40.423,40.6384,40.4034,40.6188,370366.0
2021-07-16 10:40:00,41.47,41.51,41.27,41.29,253593.0,40.609,40.6482,40.4132,40.4328,253593.0
2021-07-16 10:50:00,41.29,41.5,41.27,41.5,176322.0,40.4328,40.6384,40.4132,40.6384,176322.0
2021-07-16 11:00:00,41.5,41.53,41.39,41.45,197868.0,40.6384,40.6678,40.5307,40.5895,197868.0
2021-07-16 11:10:00,41.44,41.49,41.36,41.43,153522.0,40.5797,40.6286,40.5013,40.5699,153522.0
2021-07-16 11:20:00,41.42,41.45,41.37,41.41,117016.0,40.5601,40.5895,40.5111,40.5503,117016.0
2021-07-16 11:30:00,41.41,41.62,41.39,41.6,181381.0,40.5503,40.7559,40.5307,40.7363,181381.0
2021-07-16 11:40:00,41.61,41.64,41.45,41.46,172275.0,40.7461,40.7755,40.5895,40.5992,172275.0
2021-07-16 11:50:00,41.47,41.52,41.44,41.47,140070.0,40.609,40.658,40.5797,40.609,140070.0
2021-07-16 12:00:00,41.46,41.46,41.36,41.41,123441.0,40.5992,40.5992,40.5013,40.5503,123441.0
2021-07-16 12:10:00,41.41,41.46,41.38,41.39,101680.0,40.5503,40.5992,40.5209,40.5307,101680.0
2021-07-16 12:20:00,41.39,41.39,41.2,41.3,184382.0,40.5307,40.5307,40.3446,40.4426,184382.0
2021-07-16 12:30:00,41.28,41.29,41.21,41.22,119747.0,40.423,40.4328,40.3544,40.3642,119747.0
2021-07-16 12:40:00,41.21,41.25,41.14,41.16,150556.0,40.3544,40.3936,40.2859,40.3055,150556.0
2021-07-16 12:50:00,41.16,41.16,41.03,41.05,243410.0,40.3055,40.3055,40.1782,40.1978,243410.0
2021-07-16 13:00:00,41.05,41.07,40.86,40.91,312740.0,40.1978,40.2173,40.0117,40.0607,312740.0
2021-07-16 13:10:00,40.91,40.92,40.83,40.84,355746.0,40.0607,40.0705,39.9823,39.9921,355746.0
2021-07-16 13:20:00,40.84,40.85,40.67,40.68,271231.0,39.9921,40.0019,39.8256,39.8354,271231.0
2021-07-16 13:30:00,40.68,40.71,40.53,40.54,278688.0,39.8354,39.8648,39.6886,39.6983,278688.0
2021-07-16 13:40:00,40.53,40.55,40.4,40.41,268063.0,39.6886,39.7081,39.5612,39.571,268063.0
2021-07-16 13:50:00,40.41,40.71,40.41,40.56,376313.0,39.571,39.8648,39.571,39.7179,376313.0
2021-07-16 14:00:00,40.56,40.57,40.38,40.47,324532.0,39.7179,39.7277,39.5417,39.6298,324532.0
2021-07-16 14:10:00,40.47,40.59,40.45,40.58,240985.0,39.6298,39.7473,39.6102,39.7375,240985.0
2021-07-16 14:20:00,40.58,40.59,40.39,40.39,192809.0,39.7375,39.7473,39.5515,39.5515,192809.0
2021-07-16 14:30:00,40.39,40.43,40.27,40.28,288005.0,39.5515,39.5906,39.4339,39.4437,288005.0
2021-07-16 14:40:00,40.28,40.31,40.17,40.2,295876.0,39.4437,39.4731,39.336,39.3654,295876.0
2021-07-16 14:50:00,40.2,40.22,40.07,40.18,445431.0,39.3654,39.385,39.2381,39.3458,445431.0
2021-07-16 15:00:00,40.18,40.18,39.84,39.92,897122.0,39.3458,39.3458,39.0129,39.0912,897122.0
2021-07-16 15:10:00,39.92,40.15,39.92,40.15,415645.0,39.0912,39.3164,39.0912,39.3164,415645.0
2021-07-16 15:20:00,40.15,40.18,40.03,40.05,302740.0,39.3164,39.3458,39.1989,39.2185,302740.0
2021-07-16 15:30:00,40.05,40.05,39.85,39.87,477813.0,39.2185,39.2185,39.0227,39.0423,477813.0
2021-07-16 15:40:00,39.87,40.0,39.87,39.93,560855.0,39.0423,39.1696,39.0423,39.101,560855.0
2021-07-16 15:50:00,39.93,40.08,39.9,40.06,1340710.0,39.101,39.2479,39.0716,39.2283,1340710.0
2021-07-19 09:30:00,38.27,39.0,38.08,38.62,1876600.0,37.4755,38.1903,37.2894,37.8182,1876600.0
2021-07-19 09:40:00,38.61,38.61,38.13,38.36,907815.0,37.8084,37.8084,37.3384,37.5636,907815.0
2021-07-19 09:50:00,38.35,38.36,37.76,37.82,942225.0,37.5538,37.5636,36.9761,37.0348,942225.0
2021-07-19 10:00:00,37.81,38.03,37.7,37.92,901609.0,37.025,37.2405,36.9173,37.1327,901609.0
2021-07-19 10:10:00,37.93,37.98,37.61,37.66,697219.0,37.1425,37.1915,36.8292,36.8781,697219.0
2021-07-19 10:20:00,37.66,37.87,37.56,37.72,762198.0,36.8781,37.0838,36.7802,36.9369,762198.0
2021-07-19 10:30:00,37.72,38.26,37.68,38.25,787090.0,36.9369,37.4657,36.8977,37.4559,787090.0
2021-07-19 10:40:00,38.26,38.42,38.1,38.4,666340.0,37.4657,37.6224,37.309,37.6028,666340.0
2021-07-19 10:50:00,38.41,38.45,38.06,38.09,539065.0,37.6126,37.6517,37.2698,37.2992,539065.0
2021-07-19 11:00:00,38.1,38.32,38.02,38.28,492730.0,37.309,37.5244,37.2307,37.4853,492730.0
2021-07-19 11:10:00,38.28,38.46,38.19,38.44,461601.0,37.4853,37.6615,37.3971,37.6419,461601.0
2021-07-19 11:20:00,38.43,38.44,38.15,38.33,349333.0,37.6321,37.6419,37.358,37.5342,349333.0
2021-07-19 11:30:00,38.33,38.86,38.32,38.83,729764.0,37.5342,38.0532,37.5244,38.0238,729764.0
2021-07-19 11:40:00,38.83,38.93,38.74,38.76,543473.0,38.0238,38.1218,37.9357,37.9553,543473.0
2021-07-19 11:50:00,38.77,38.95,38.76,38.89,377833.0,37.9651,38.1414,37.9553,38.0826,377833.0
2021-07-19 12:00:00,38.88,38.98,38.75,38.78,430974.0,38.0728,38.1707,37.9455,37.9749,430974.0
2021-07-19 12:10:00,38.78,38.9,38.63,38.64,320064.0,37.9749,38.0924,37.828,37.8378,320064.0
2021-07-19 12:20:00,38.64,38.68,38.44,38.47,267877.0,37.8378,37.877,37.6419,37.6713,267877.0
2021-07-19 12:30:00,38.45,38.47,38.31,38.32,339164.0,37.6517,37.6713,37.5146,37.5244,339164.0
2021-07-19 12:40:00,38.32,38.36,38.2,38.3,381479.0,37.5244,37.5636,37.4069,37.5048,381479.0
2021-07-19 12:50:00,38.29,38.35,38.17,38.32,416923.0,37.4951,37.5538,37.3775,37.5244,416923.0
2021-07-19 13:00:00,38.32,38.64,38.3,38.63,618526.0,37.5244,37.8378,37.5048,37.828,618526.0
2021-07-19 13:10:00,38.63,38.64,38.43,38.43,321633.0,37.828,37.8378,37.6321,37.6321,321633.0
2021-07-19 13:20:00,38.42,38.46,38.28,38.37,336526.0,37.6224,37.6615,37.4853,37.5734,336526.0
2021-07-19 13:30:00,38.36,38.42,38.24,38.32,346444.0,37.5636,37.6224,37.4461,37.5244,346444.0
2021-07-19 13:40:00,38.32,38.39,38.2,38.27,469784.0,37.5244,37.593,37.4069,37.4755,469784.0
2021-07-19 13:50:00,38.26,38.32,38.16,38.18,358312.0,37.4657,37.5244,37.3678,37.3873,358312.0
2021-07-19 14:00:00,38.18,38.5,38.18,38.38,380112.0,37.3873,37.7007,37.3873,37.5832,380112.0
2021-07-19 14:10:00,38.39,38.48,38.25,38.27,374952.0,37.593,37.6811,37.4559,37.4755,374952.0
2021-07-19 14:20:00,38.28,38.35,38.24,38.33,311233.0,37.4853,37.5538,37.4461,37.5342,311233.0
2021-07-19 14:30:00,38.33,38.34,38.14,38.27,295114.0,37.5342,37.544,37.3482,37.4755,295114.0
2021-07-19 14:40:00,38.28,38.46,38.24,38.41,403838.0,37.4853,37.6615,37.4461,37.6126,403838.0
2021-07-19 14:50:00,38.41,38.5,38.3,38.39,337507.0,37.6126,37.7007,37.5048,37.593,337507.0
2021-07-19 15:00:00,38.39,38.47,38.29,38.41,442456.0,37.593,37.6713,37.4951,37.6126,442456.0
2021-07-19 15:10:00,38.41,38.53,38.25,38.28,452347.0,37.6126,37.7301,37.4559,37.4853,452347.0
2021-07-19 15:20:00,38.28,38.49,38.25,38.34,641967.0,37.4853,37.6909,37.4559,37.544,641967.0
2021-07-19 15:30:00,38.33,38.43,38.3,38.41,474829.0,37.5342,37.6321,37.5048,37.6126,474829.0
2021-07-19 15:40:00,38.41,38.47,38.32,38.46,692684.0,37.6126,37.6713,37.5244,37.6615,692684.0
2021-07-19 15:50:00,38.44,38.57,38.37,38.57,1579438.0,37.6419,37.7692,37.5734,37.7692,1579438.0
2021-07-20 09:30:00,38.63,39.07,38.47,38.75,1151138.0,37.828,38.2589,37.6713,37.9455,1151138.0
2021-07-20 09:40:00,38.75,38.98,38.43,38.96,753039.0,37.9455,38.1707,37.6321,38.1511,753039.0
2021-07-20 09:50:00,38.95,39.25,38.84,39.16,474999.0,38.1414,38.4351,38.0336,38.347,474999.0
2021-07-20 10:00:00,39.15,39.4,39.11,39.32,563875.0,38.3372,38.582,38.298,38.5037,563875.0
2021-07-20 10:10:00,39.31,39.49,39.14,39.44,420316.0,38.4939,38.6701,38.3274,38.6212,420316.0
2021-07-20 10:20:00,39.42,39.73,39.41,39.68,584140.0,38.6016,38.9052,38.5918,38.8562,584140.0
2021-07-20 10:30:00,39.68,39.73,39.39,39.53,437532.0,38.8562,38.9052,38.5722,38.7093,437532.0
2021-07-20 10:40:00,39.54,39.59,39.42,39.59,249886.0,38.7191,38.7681,38.6016,38.7681,249886.0
2021-07-20 10:50:00,39.6,39.88,39.59,39.87,411739.0,38.7779,39.052,38.7681,39.0423,411739.0
2021-07-20 11:00:00,39.86,40.15,39.84,39.95,717204.0,39.0325,39.3164,39.0129,39.1206,717204.0
2021-07-20 11:10:00,39.96,40.0,39.84,39.95,314055.0,39.1304,39.1696,39.0129,39.1206,314055.0
2021-07-20 11:20:00,39.96,40.13,39.92,40.05,382725.0,39.1304,39.2969,39.0912,39.2185,382725.0
2021-07-20 11:30:00,40.05,40.09,39.89,39.99,368327.0,39.2185,39.2577,39.0618,39.1598,368327.0
2021-07-20 11:40:00,40.0,40.28,39.97,40.23,380648.0,39.1696,39.4437,39.1402,39.3948,380648.0
2021-07-20 11:50:00,40.24,40.29,40.2,40.25,227624.0,39.4046,39.4535,39.3654,39.4144,227624.0
2021-07-20 12:00:00,40.25,40.27,40.04,40.12,258793.0,39.4144,39.4339,39.2087,39.2871,258793.0
2021-07-20 12:10:00,40.11,40.37,40.11,40.34,213161.0,39.2773,39.5319,39.2773,39.5025,213161.0
2021-07-20 12:20:00,40.33,40.41,40.27,40.4,194108.0,39.4927,39.571,39.4339,39.5612,194108.0
2021-07-20 12:30:00,40.4,40.52,40.38,40.44,357604.0,39.5612,39.6788,39.5417,39.6004,357604.0
2021-07-20 12:40:00,40.44,40.54,40.39,40.5,471464.0,39.6004,39.6983,39.5515,39.6592,471464.0
2021-07-20 12:50:00,40.5,40.53,40.38,40.43,234690.0,39.6592,39.6886,39.5417,39.5906,234690.0
2021-07-20 13:00:00,40.42,40.52,40.24,40.27,238714.0,39.5808,39.6788,39.4046,39.4339,238714.0
2021-07-20 13:10:00,40.27,40.42,40.25,40.36,175061.0,39.4339,39.5808,39.4144,39.5221,175061.0
2021-07-20 13:20:00,40.35,40.36,40.19,40.27,167875.0,39.5123,39.5221,39.3556,39.4339,167875.0
2021-07-20 13:30:00,40.26,40.41,40.23,40.39,150543.0,39.4242,39.571,39.3948,39.5515,150543.0
2021-07-20 13:40:00,40.39,40.49,40.36,40.39,195537.0,39.5515,39.6494,39.5221,39.5515,195537.0
2021-07-20 13:50:00,40.39,40.52,40.35,40.44,188351.0,39.5515,39.6788,39.5123,39.6004,188351.0
2021-07-20 14:00:00,40.43,40.6,40.43,40.54,218639.0,39.5906,39.7571,39.5906,39.6983,218639.0
2021-07-20 14:10:00,40.54,40.62,40.45,40.6,227821.0,39.6983,39.7767,39.6102,39.7571,227821.0
2021-07-20 14:20:00,40.61,40.63,40.55,40.61,175425.0,39.7669,39.7865,39.7081,39.7669,175425.0
2021-07-20 14:30:00,40.61,40.65,40.54,40.59,173360.0,39.7669,39.8061,39.6983,39.7473,173360.0
2021-07-20 14:40:00,40.59,40.67,40.58,40.66,190623.0,39.7473,39.8256,39.7375,39.8159,190623.0
2021-07-20 14:50:00,40.66,40.81,40.66,40.71,346771.0,39.8159,39.9627,39.8159,39.8648,346771.0
2021-07-20 15:00:00,40.71,40.82,40.69,40.72,315240.0,39.8648,39.9725,39.8452,39.8746,315240.0
2021-07-20 15:10:00,40.72,40.77,40.67,40.71,305983.0,39.8746,39.9236,39.8256,39.8648,305983.0
2021-07-20 15:20:00,40.72,40.8,40.68,40.78,288012.0,39.8746,39.9529,39.8354,39.9334,288012.0
2021-07-20 15:30:00,40.79,40.81,40.66,40.66,336391.0,39.9432,39.9627,39.8159,39.8159,336391.0
2021-07-20 15:40:00,40.66,40.73,40.61,40.71,530820.0,39.8159,39.8844,39.7669,39.8648,530820.0
2021-07-20 15:50:00,40.7,40.77,40.59,40.66,1188554.0,39.855,39.9236,39.7473,39.8159,1188554.0
2021-07-21 09:30:00,41.01,41.57,41.0,41.45,1250798.0,40.1586,40.707,40.1488,40.5895,1250798.0
2021-07-21 09:40:00,41.43,41.72,41.24,41.63,784623.0,40.5699,40.8538,40.3838,40.7657,784623.0
2021-07-21 09:50:00,41.63,41.85,41.62,41.77,496566.0,40.7657,40.9811,40.7559,40.9028,496566.0
2021-07-21 10:00:00,41.77,41.94,41.54,41.94,784862.0,40.9028,41.0693,40.6776,41.0693,784862.0
2021-07-21 10:10:00,41.92,42.2,41.79,42.04,914391.0,41.0497,41.3239,40.9224,41.1672,914391.0
2021-07-21 10:20:00,42.04,42.05,41.79,41.83,618831.0,41.1672,41.177,40.9224,40.9616,618831.0
2021-07-21 10:30:00,41.82,41.95,41.61,41.73,933202.0,40.9518,41.0791,40.7461,40.8636,933202.0
2021-07-21 10:40:00,41.7,41.7,41.33,41.4,842418.0,40.8343,40.8343,40.4719,40.5405,842418.0
2021-07-21 10:50:00,41.41,41.52,41.16,41.23,723510.0,40.5503,40.658,40.3055,40.374,723510.0
2021-07-21 11:00:00,41.23,41.47,41.21,41.28,318334.0,40.374,40.609,40.3544,40.423,318334.0
2021-07-21 11:10:00,41.27,41.37,41.24,41.36,458028.0,40.4132,40.5111,40.3838,40.5013,458028.0
2021-07-21 11:20:00,41.36,41.47,41.07,41.11,609378.0,40.5013,40.609,40.2173,40.2565,609378.0
2021-07-21 11:30:00,41.12,41.3,41.1,41.26,281474.0,40.2663,40.4426,40.2467,40.4034,281474.0
2021-07-21 11:40:00,41.25,41.65,41.22,41.64,406931.0,40.3936,40.7853,40.3642,40.7755,406931.0
2021-07-21 11:50:00,41.64,41.75,41.59,41.65,432176.0,40.7755,40.8832,40.7265,40.7853,432176.0
2021-07-21 12:00:00,41.65,41.72,41.57,41.69,325755.0,40.7853,40.8538,40.707,40.8245,325755.0
2021-07-21 12:10:00,41.69,41.75,41.67,41.72,184483.0,40.8245,40.8832,40.8049,40.8538,184483.0
2021-07-21 12:20:00,41.73,41.81,41.68,41.72,222068.0,40.8636,40.942,40.8147,40.8538,222068.0
2021-07-21 12:30:00,41.71,41.72,41.6,41.68,296424.0,40.8441,40.8538,40.7363,40.8147,296424.0
2021-07-21 12:40:00,41.68,41.74,41.62,41.64,278735.0,40.8147,40.8734,40.7559,40.7755,278735.0
2021-07-21 12:50:00,41.64,41.65,41.58,41.62,205594.0,40.7755,40.7853,40.7168,40.7559,205594.0
2021-07-21 13:00:00,41.63,41.8,41.63,41.71,269198.0,40.7657,40.9322,40.7657,40.8441,269198.0
2021-07-21 13:10:00,41.71,41.84,41.68,41.82,230271.0,40.8441,40.9714,40.8147,40.9518,230271.0
2021-07-21 13:20:00,41.82,41.83,41.73,41.81,197865.0,40.9518,40.9616,40.8636,40.942,197865.0
2021-07-21 13:30:00,41.81,41.84,41.65,41.7,300551.0,40.942,40.9714,40.7853,40.8343,300551.0
2021-07-21 13:40:00,41.69,41.75,41.5,41.55,263413.0,40.8245,40.8832,40.6384,40.6874,263413.0
2021-07-21 13:50:00,41.55,41.63,41.47,41.5,222388.0,40.6874,40.7657,40.609,40.6384,222388.0
2021-07-21 14:00:00,41.5,41.62,41.49,41.57,171898.0,40.6384,40.7559,40.6286,40.707,171898.0
2021-07-21 14:10:00,41.56,41.57,41.44,41.49,228094.0,40.6972,40.707,40.5797,40.6286,228094.0
2021-07-21 14:20:00,41.48,41.56,41.41,41.55,177967.0,40.6188,40.6972,40.5503,40.6874,177967.0
2021-07-21 14:30:00,41.55,41.58,41.43,41.5,270862.0,40.6874,40.7168,40.5699,40.6384,270862.0
2021-07-21 14:40:00,41.49,41.49,41.41,41.47,161592.0,40.6286,40.6286,40.5503,40.609,161592.0
2021-07-21 14:50:00,41.47,41.56,41.45,41.54,152568.0,40.609,40.6972,40.5895,40.6776,152568.0
2021-07-21 15:00:00,41.54,41.64,41.54,41.62,181970.0,40.6776,40.7755,40.6776,40.7559,181970.0
2021-07-21 15:10:00,41.62,41.65,41.5,41.51,254703.0,40.7559,40.7853,40.6384,40.6482,254703.0
2021-07-21 15:20:00,41.51,41.61,41.43,41.5,518522.0,40.6482,40.7461,40.5699,40.6384,518522.0
2021-07-21 15:30:00,41.5,41.64,41.48,41.63,292737.0,40.6384,40.7755,40.6188,40.7657,292737.0
2021-07-21 15:40:00,41.63,41.7,41.49,41.5,441931.0,40.7657,40.8343,40.6286,40.6384,441931.0
2021-07-21 15:50:00,41.5,41.64,41.45,41.61,949182.0,40.6384,40.7755,40.5895,40.7461,949182.0
2021-07-22 09:30:00,41.34,41.34,40.41,40.91,1314751.0,40.4817,40.4817,39.571,40.0607,1314751.0
2021-07-22 09:40:00,40.92,41.29,40.82,40.84,717553.0,40.0705,40.4328,39.9725,39.9921,717553.0
2021-07-22 09:50:00,40.84,41.06,40.75,40.9,470888.0,39.9921,40.2075,39.904,40.0509,470888.0
2021-07-22 10:00:00,40.91,41.17,40.73,41.17,429735.0,40.0607,40.3153,39.8844,40.3153,429735.0
2021-07-22 10:10:00,41.18,41.56,41.18,41.51,495206.0,40.3251,40.6972,40.3251,40.6482,495206.0
2021-07-22 10:20:00,41.5,41.53,41.19,41.24,265949.0,40.6384,40.6678,40.3348,40.3838,265949.0
2021-07-22 10:30:00,41.24,41.43,41.17,41.36,236687.0,40.3838,40.5699,40.3153,40.5013,236687.0
2021-07-22 10:40:00,41.36,41.48,41.21,41.23,269696.0,40.5013,40.6188,40.3544,40.374,269696.0
2021-07-22 10:50:00,41.23,41.23,41.02,41.13,236521.0,40.374,40.374,40.1684,40.2761,236521.0
2021-07-22 11:00:00,41.12,41.19,40.94,40.97,240158.0,40.2663,40.3348,40.09,40.1194,240158.0
2021-07-22 11:10:00,40.98,41.04,40.89,40.98,205503.0,40.1292,40.188,40.0411,40.1292,205503.0
2021-07-22 11:20:00,40.97,41.03,40.86,41.0,199538.0,40.1194,40.1782,40.0117,40.1488,199538.0
2021-07-22 11:30:00,41.0,41.16,40.89,41.14,223699.0,40.1488,40.3055,40.0411,40.2859,223699.0
2021-07-22 11:40:00,41.13,41.15,40.97,40.99,127650.0,40.2761,40.2957,40.1194,40.139,127650.0
2021-07-22 11:50:00,40.99,41.05,40.91,40.98,248555.0,40.139,40.1978,40.0607,40.1292,248555.0
2021-07-22 12:00:00,40.98,41.13,40.96,40.96,128110.0,40.1292,40.2761,40.1096,40.1096,128110.0
2021-07-22 12:10:00,40.97,41.01,40.89,40.91,89440.0,40.1194,40.1586,40.0411,40.0607,89440.0
2021-07-22 12:20:00,40.9,41.04,40.89,41.04,74641.0,40.0509,40.188,40.0411,40.188,74641.0
2021-07-22 12:30:00,41.04,41.06,40.98,41.05,217957.0,40.188,40.2075,40.1292,40.1978,217957.0
2021-07-22 12:40:00,41.05,41.13,41.02,41.06,118103.0,40.1978,40.2761,40.1684,40.2075,118103.0
2021-07-22 12:50:00,41.07,41.16,41.07,41.15,75569.0,40.2173,40.3055,40.2173,40.2957,75569.0
2021-07-22 13:00:00,41.15,41.26,41.09,41.23,127824.0,40.2957,40.4034,40.2369,40.374,127824.0
2021-07-22 13:10:00,41.23,41.3,41.21,41.22,106412.0,40.374,40.4426,40.3544,40.3642,106412.0
2021-07-22 13:20:00,41.21,41.28,41.19,41.27,112234.0,40.3544,40.423,40.3348,40.4132,112234.0
2021-07-22 13:30:00,41.27,41.29,41.2,41.23,125506.0,40.4132,40.4328,40.3446,40.374,125506.0
2021-07-22 13:40:00,41.24,41.24,41.13,41.19,103866.0,40.3838,40.3838,40.2761,40.3348,103866.0
2021-07-22 13:50:00,41.18,41.24,41.15,41.23,52050.0,40.3251,40.3838,40.2957,40.374,52050.0
2021-07-22 14:00:00,41.23,41.3,41.19,41.23,83046.0,40.374,40.4426,40.3348,40.374,83046.0
2021-07-22 14:10:00,41.23,41.28,41.2,41.21,67263.0,40.374,40.423,40.3446,40.3544,67263.0
2021-07-22 14:20:00,41.21,41.22,41.15,41.18,64946.0,40.3544,40.3642,40.2957,40.3251,64946.0
2021-07-22 14:30:00,41.17,41.19,41.11,41.15,137920.0,40.3153,40.3348,40.2565,40.2957,137920.0
2021-07-22 14:40:00,41.15,41.24,41.11,41.23,110209.0,40.2957,40.3838,40.2565,40.374,110209.0
2021-07-22 14:50:00,41.23,41.27,41.21,41.25,101416.0,40.374,40.4132,40.3544,40.3936,101416.0
2021-07-22 15:00:00,41.25,41.27,41.22,41.23,100107.0,40.3936,40.4132,40.3642,40.374,100107.0
2021-07-22 15:10:00,41.24,41.24,41.12,41.18,157949.0,40.3838,40.3838,40.2663,40.3251,157949.0
2021-07-22 15:20:00,41.18,41.18,41.12,41.14,106789.0,40.3251,40.3251,40.2663,40.2859,106789.0
2021-07-22 15:30:00,41.14,41.17,41.02,41.06,183295.0,40.2859,40.3153,40.1684,40.2075,183295.0
2021-07-22 15:40:00,41.06,41.16,41.02,41.11,260757.0,40.2075,40.3055,40.1684,40.2565,260757.0
2021-07-22 15:50:00,41.12,41.14,41.04,41.06,531063.0,40.2663,40.2859,40.188,40.2075,531063.0
2021-07-23 09:30:00,41.32,41.63,41.24,41.43,645885.0,40.4621,40.7657,40.3838,40.5699,645885.0
2021-07-23 09:40:00,41.42,41.45,41.07,41.09,500193.0,40.5601,40.5895,40.2173,40.2369,500193.0
2021-07-23 09:50:00,41.08,41.08,40.73,40.83,417487.0,40.2271,40.2271,39.8844,39.9823,417487.0
2021-07-23 10:00:00,40.83,40.87,40.53,40.6,380628.0,39.9823,40.0215,39.6886,39.7571,380628.0
2021-07-23 10:10:00,40.6,40.74,40.52,40.57,349527.0,39.7571,39.8942,39.6788,39.7277,349527.0
2021-07-23 10:20:00,40.56,40.75,40.53,40.73,195389.0,39.7179,39.904,39.6886,39.8844,195389.0
2021-07-23 10:30:00,40.74,40.82,40.67,40.71,191998.0,39.8942,39.9725,39.8256,39.8648,191998.0
2021-07-23 10:40:00,40.7,40.93,40.7,40.87,271203.0,39.855,40.0802,39.855,40.0215,271203.0
2021-07-23 10:50:00,40.87,40.98,40.76,40.87,216621.0,40.0215,40.1292,39.9138,40.0215,216621.0
2021-07-23 11:00:00,40.87,40.89,40.76,40.88,171215.0,40.0215,40.0411,39.9138,40.0313,171215.0
2021-07-23 11:10:00,40.88,40.9,40.69,40.72,150765.0,40.0313,40.0509,39.8452,39.8746,150765.0
2021-07-23 11:20:00,40.72,40.85,40.72,40.82,118786.0,39.8746,40.0019,39.8746,39.9725,118786.0
2021-07-23 11:30:00,40.83,40.92,40.81,40.85,149974.0,39.9823,40.0705,39.9627,40.0019,149974.0
2021-07-23 11:40:00,40.86,40.87,40.7,40.73,141123.0,40.0117,40.0215,39.855,39.8844,141123.0
2021-07-23 11:50:00,40.73,40.74,40.6,40.61,159943.0,39.8844,39.8942,39.7571,39.7669,159943.0
2021-07-23 12:00:00,40.61,40.66,40.58,40.59,120572.0,39.7669,39.8159,39.7375,39.7473,120572.0
2021-07-23 12:10:00,40.59,40.75,40.58,40.72,149435.0,39.7473,39.904,39.7375,39.8746,149435.0
2021-07-23 12:20:00,40.72,40.73,40.62,40.65,119670.0,39.8746,39.8844,39.7767,39.8061,119670.0
2021-07-23 12:30:00,40.65,40.66,40.56,40.64,85388.0,39.8061,39.8159,39.7179,39.7963,85388.0
2021-07-23 12:40:00,40.64,40.67,40.61,40.65,88581.0,39.7963,39.8256,39.7669,39.8061,88581.0
2021-07-23 12:50:00,40.65,40.66,40.52,40.59,147849.0,39.8061,39.8159,39.6788,39.7473,147849.0
2021-07-23 13:00:00,40.59,40.71,40.56,40.67,105816.0,39.7473,39.8648,39.7179,39.8256,105816.0
2021-07-23 13:10:00,40.68,40.7,40.61,40.66,83382.0,39.8354,39.855,39.7669,39.8159,83382.0
2021-07-23 13:20:00,40.65,40.69,40.62,40.68,72481.0,39.8061,39.8452,39.7767,39.8354,72481.0
2021-07-23 13:30:00,40.68,40.68,40.61,40.65,72967.0,39.8354,39.8354,39.7669,39.8061,72967.0
2021-07-23 13:40:00,40.65,40.7,40.61,40.7,76747.0,39.8061,39.855,39.7669,39.855,76747.0
2021-07-23 13:50:00,40.71,40.76,40.66,40.74,186778.0,39.8648,39.9138,39.8159,39.8942,186778.0
2021-07-23 14:00:00,40.73,40.74,40.67,40.72,89851.0,39.8844,39.8942,39.8256,39.8746,89851.0
2021-07-23 14:10:00,40.71,40.77,40.7,40.75,95227.0,39.8648,39.9236,39.855,39.904,95227.0
2021-07-23 14:20:00,40.75,40.76,40.65,40.66,80771.0,39.904,39.9138,39.8061,39.8159,80771.0
2021-07-23 14:30:00,40.66,40.72,40.65,40.71,82044.0,39.8159,39.8746,39.8061,39.8648,82044.0
2021-07-23 14:40:00,40.71,40.71,40.67,40.68,68304.0,39.8648,39.8648,39.8256,39.8354,68304.0
2021-07-23 14:50:00,40.68,40.71,40.66,40.71,55137.0,39.8354,39.8648,39.8159,39.8648,55137.0
2021-07-23 15:00:00,40.71,40.71,40.59,40.64,111814.0,39.8648,39.8648,39.7473,39.7963,111814.0
2021-07-23 15:10:00,40.63,40.68,40.61,40.65,112201.0,39.7865,39.8354,39.7669,39.8061,112201.0
2021-07-23 15:20:00,40.64,40.68,40.53,40.55,262508.0,39.7963,39.8354,39.6886,39.7081,262508.0
2021-07-23 15:30:00,40.56,40.58,40.47,40.48,351295.0,39.7179,39.7375,39.6298,39.6396,351295.0
2021-07-23 15:40:00,40.48,40.5,40.34,40.36,407976.0,39.6396,39.6592,39.5025,39.5221,407976.0
2021-07-23 15:50:00,40.37,40.42,40.32,40.41,976113.0,39.5319,39.5808,39.4829,39.571,976113.0
2021-07-26 09:30:00,40.36,41.09,40.31,40.67,705823.0,39.5221,40.2369,39.4731,39.8256,705823.0
2021-07-26 09:40:00,40.68,40.69,40.33,40.61,280255.0,39.8354,39.8452,39.4927,39.7669,280255.0
2021-07-26 09:50:00,40.6,40.8,40.54,40.74,220601.0,39.7571,39.9529,39.6983,39.8942,220601.0
2021-07-26 10:00:00,40.74,41.38,40.7,41.32,658410.0,39.8942,40.5209,39.855,40.4621,658410.0
2021-07-26 10:10:00,41.31,41.53,41.3,41.38,361213.0,40.4524,40.6678,40.4426,40.5209,361213.0
2021-07-26 10:20:00,41.38,41.41,41.18,41.2,195883.0,40.5209,40.5503,40.3251,40.3446,195883.0
2021-07-26 10:30:00,41.21,41.28,40.97,41.01,265717.0,40.3544,40.423,40.1194,40.1586,265717.0
2021-07-26 10:40:00,41.01,41.18,41.0,41.16,222097.0,40.1586,40.3251,40.1488,40.3055,222097.0
2021-07-26 10:50:00,41.15,41.25,41.09,41.15,243657.0,40.2957,40.3936,40.2369,40.2957,243657.0
2021-07-26 11:00:00,41.14,41.27,41.08,41.22,169195.0,40.2859,40.4132,40.2271,40.3642,169195.0
2021-07-26 11:10:00,41.22,41.31,41.13,41.27,193010.0,40.3642,40.4524,40.2761,40.4132,193010.0
2021-07-26 11:20:00,41.26,41.27,41.1,41.15,154452.0,40.4034,40.4132,40.2467,40.2957,154452.0
2021-07-26 11:30:00,41.16,41.21,41.1,41.18,148976.0,40.3055,40.3544,40.2467,40.3251,148976.0
2021-07-26 11:40:00,41.18,41.25,41.15,41.18,116346.0,40.3251,40.3936,40.2957,40.3251,116346.0
2021-07-26 11:50:00,41.18,41.2,41.06,41.09,144141.0,40.3251,40.3446,40.2075,40.2369,144141.0
2021-07-26 12:00:00,41.08,41.08,40.94,40.98,99569.0,40.2271,40.2271,40.09,40.1292,99569.0
2021-07-26 12:10:00,40.98,41.01,40.89,40.93,71672.0,40.1292,40.1586,40.0411,40.0802,71672.0
2021-07-26 12:20:00,40.93,41.05,40.92,41.02,81181.0,40.0802,40.1978,40.0705,40.1684,81181.0
2021-07-26 12:30:00,41.02,41.09,40.99,41.05,125568.0,40.1684,40.2369,40.139,40.1978,125568.0
2021-07-26 12:40:00,41.06,41.06,40.93,41.02,177536.0,40.2075,40.2075,40.0802,40.1684,177536.0
2021-07-26 12:50:00,41.02,41.03,40.96,41.01,113811.0,40.1684,40.1782,40.1096,40.1586,113811.0
2021-07-26 13:00:00,41.0,41.06,40.96,41.02,101986.0,40.1488,40.2075,40.1096,40.1684,101986.0
2021-07-26 13:10:00,41.02,41.03,40.9,40.98,77987.0,40.1684,40.1782,40.0509,40.1292,77987.0
2021-07-26 13:20:00,40.98,41.04,40.95,40.98,106987.0,40.1292,40.188,40.0998,40.1292,106987.0
2021-07-26 13:30:00,40.98,41.01,40.91,40.93,131727.0,40.1292,40.1586,40.0607,40.0802,131727.0
2021-07-26 13:40:00,40.93,40.93,40.85,40.91,158259.0,40.0802,40.0802,40.0019,40.0607,158259.0
2021-07-26 13:50:00,40.9,40.98,40.89,40.97,70447.0,40.0509,40.1292,40.0411,40.1194,70447.0
2021-07-26 14:00:00,40.97,41.02,40.9,41.01,104788.0,40.1194,40.1684,40.0509,40.1586,104788.0
2021-07-26 14:10:00,41.0,41.1,40.97,41.09,151205.0,40.1488,40.2467,40.1194,40.2369,151205.0
2021-07-26 14:20:00,41.08,41.14,41.06,41.13,109371.0,40.2271,40.2859,40.2075,40.2761,109371.0
2021-07-26 14:30:00,41.13,41.19,41.13,41.18,89954.0,40.2761,40.3348,40.2761,40.3251,89954.0
2021-07-26 14:40:00,41.19,41.29,41.17,41.27,156645.0,40.3348,40.4328,40.3153,40.4132,156645.0
2021-07-26 14:50:00,41.27,41.28,41.19,41.22,85105.0,40.4132,40.423,40.3348,40.3642,85105.0
2021-07-26 15:00:00,41.22,41.3,41.22,41.28,94526.0,40.3642,40.4426,40.3642,40.423,94526.0
2021-07-26 15:10:00,41.28,41.35,41.27,41.34,169634.0,40.423,40.4915,40.4132,40.4817,169634.0
2021-07-26 15:20:00,41.34,41.39,41.33,41.34,168214.0,40.4817,40.5307,40.4719,40.4817,168214.0
2021-07-26 15:30:00,41.35,41.46,41.3,41.46,171111.0,40.4915,40.5992,40.4426,40.5992,171111.0
2021-07-26 15:40:00,41.46,41.63,41.44,41.61,414489.0,40.5992,40.7657,40.5797,40.7461,414489.0
2021-07-26 15:50:00,41.62,41.7,41.6,41.66,1040031.0,40.7559,40.8343,40.7363,40.7951,1040031.0
2021-07-27 09:30:00,41.36,41.49,40.85,41.14,852352.0,40.5013,40.6286,40.0019,40.2859,852352.0
2021-07-27 09:40:00,41.14,41.4,41.0,41.08,396313.0,40.2859,40.5405,40.1488,40.2271,396313.0
2021-07-27 09:50:00,41.09,41.19,40.89,40.94,361450.0,40.2369,40.3348,40.0411,40.09,361450.0
2021-07-27 10:00:00,40.94,41.05,40.85,41.01,281554.0,40.09,40.1978,40.0019,40.1586,281554.0
2021-07-27 10:10:00,41.01,41.01,40.73,40.9,296565.0,40.1586,40.1586,39.8844,40.0509,296565.0
2021-07-27 10:20:00,40.91,41.07,40.88,41.06,260845.0,40.0607,40.2173,40.0313,40.2075,260845.0
2021-07-27 10:30:00,41.05,41.08,40.82,40.89,352102.0,40.1978,40.2271,39.9725,40.0411,352102.0
2021-07-27 10:40:00,40.88,41.02,40.8,40.98,324504.0,40.0313,40.1684,39.9529,40.1292,324504.0
2021-07-27 10:50:00,40.98,41.01,40.85,40.9,194230.0,40.1292,40.1586,40.0019,40.0509,194230.0
2021-07-27 11:00:00,40.9,41.04,40.83,40.84,191989.0,40.0509,40.188,39.9823,39.9921,191989.0
2021-07-27 11:10:00,40.86,40.93,40.72,40.73,149624.0,40.0117,40.0802,39.8746,39.8844,149624.0
2021-07-27 11:20:00,40.72,40.74,40.64,40.69,188764.0,39.8746,39.8942,39.7963,39.8452,188764.0
2021-07-27 11:30:00,40.68,40.72,40.5,40.53,285553.0,39.8354,39.8746,39.6592,39.6886,285553.0
2021-07-27 11:40:00,40.52,40.64,40.5,40.63,169660.0,39.6788,39.7963,39.6592,39.7865,169660.0
2021-07-27 11:50:00,40.63,40.8,40.61,40.74,191768.0,39.7865,39.9529,39.7669,39.8942,191768.0
2021-07-27 12:00:00,40.74,40.74,40.57,40.68,176078.0,39.8942,39.8942,39.7277,39.8354,176078.0
2021-07-27 12:10:00,40.68,40.68,40.55,40.59,152444.0,39.8354,39.8354,39.7081,39.7473,152444.0
2021-07-27 12:20:00,40.58,40.71,40.56,40.7,220376.0,39.7375,39.8648,39.7179,39.855,220376.0
2021-07-27 12:30:00,40.7,40.71,40.61,40.64,105509.0,39.855,39.8648,39.7669,39.7963,105509.0
2021-07-27 12:40:00,40.64,40.8,40.61,40.8,136612.0,39.7963,39.9529,39.7669,39.9529,136612.0
2021-07-27 12:50:00,40.79,40.84,40.76,40.8,133551.0,39.9432,39.9921,39.9138,39.9529,133551.0
2021-07-27 13:00:00,40.79,40.94,40.77,40.88,215713.0,39.9432,40.09,39.9236,40.0313,215713.0
2021-07-27 13:10:00,40.87,40.89,40.76,40.78,197301.0,40.0215,40.0411,39.9138,39.9334,197301.0
2021-07-27 13:20:00,40.77,40.81,40.68,40.71,95217.0,39.9236,39.9627,39.8354,39.8648,95217.0
2021-07-27 13:30:00,40.7,40.76,40.66,40.76,93926.0,39.855,39.9138,39.8159,39.9138,93926.0
2021-07-27 13:40:00,40.75,40.89,40.74,40.86,103918.0,39.904,40.0411,39.8942,40.0117,103918.0
2021-07-27 13:50:00,40.86,40.86,40.77,40.78,66410.0,40.0117,40.0117,39.9236,39.9334,66410.0
2021-07-27 14:00:00,40.79,40.81,40.73,40.76,71976.0,39.9432,39.9627,39.8844,39.9138,71976.0
2021-07-27 14:10:00,40.76,40.93,40.75,40.92,87422.0,39.9138,40.0802,39.904,40.0705,87422.0
2021-07-27 14:20:00,40.91,41.01,40.9,41.01,227963.0,40.0607,40.1586,40.0509,40.1586,227963.0
2021-07-27 14:30:00,41.0,41.02,40.94,40.96,126846.0,40.1488,40.1684,40.09,40.1096,126846.0
2021-07-27 14:40:00,40.96,40.98,40.87,40.95,96658.0,40.1096,40.1292,40.0215,40.0998,96658.0
2021-07-27 14:50:00,40.94,41.01,40.86,41.0,134519.0,40.09,40.1586,40.0117,40.1488,134519.0
2021-07-27 15:00:00,41.02,41.07,40.92,41.03,362247.0,40.1684,40.2173,40.0705,40.1782,362247.0
2021-07-27 15:10:00,41.02,41.03,40.91,40.92,120094.0,40.1684,40.1782,40.0607,40.0705,120094.0
2021-07-27 15:20:00,40.93,40.99,40.92,40.98,82888.0,40.0802,40.139,40.0705,40.1292,82888.0
2021-07-27 15:30:00,40.98,40.99,40.85,40.86,113225.0,40.1292,40.139,40.0019,40.0117,113225.0
2021-07-27 15:40:00,40.86,40.93,40.83,40.84,173432.0,40.0117,40.0802,39.9823,39.9921,173432.0
2021-07-27 15:50:00,40.85,40.98,40.84,40.95,531433.0,40.0019,40.1292,39.9921,40.0998,531433.0
2021-07-28 09:30:00,41.37,41.65,41.17,41.51,645569.0,40.5111,40.7853,40.3153,40.6482,645569.0
2021-07-28 09:40:00,41.51,41.56,41.23,41.31,311045.0,40.6482,40.6972,40.374,40.4524,311045.0
2021-07-28 09:50:00,41.32,41.33,41.0,41.12,241953.0,40.4621,40.4719,40.1488,40.2663,241953.0
2021-07-28 10:00:00,41.13,41.15,40.91,40.92,237262.0,40.2761,40.2957,40.0607,40.0705,237262.0
2021-07-28 10:10:00,40.93,40.96,40.63,40.65,288413.0,40.0802,40.1096,39.7865,39.8061,288413.0
2021-07-28 10:20:00,40.67,40.82,40.64,40.77,205090.0,39.8256,39.9725,39.7963,39.9236,205090.0
2021-07-28 10:30:00,40.77,40.86,40.64,40.76,156326.0,39.9236,40.0117,39.7963,39.9138,156326.0
2021-07-28 10:40:00,40.75,40.92,40.74,40.91,155131.0,39.904,40.0705,39.8942,40.0607,155131.0
2021-07-28 10:50:00,40.92,40.97,40.81,40.88,150003.0,40.0705,40.1194,39.9627,40.0313,150003.0
2021-07-28 11:00:00,40.86,40.96,40.81,40.91,89793.0,40.0117,40.1096,39.9627,40.0607,89793.0
2021-07-28 11:10:00,40.91,41.12,40.9,41.07,169659.0,40.0607,40.2663,40.0509,40.2173,169659.0
2021-07-28 11:20:00,41.07,41.15,41.05,41.08,115162.0,40.2173,40.2957,40.1978,40.2271,115162.0
2021-07-28 11:30:00,41.08,41.17,41.06,41.11,139130.0,40.2271,40.3153,40.2075,40.2565,139130.0
2021-07-28 11:40:00,41.12,41.23,41.12,41.23,127437.0,40.2663,40.374,40.2663,40.374,127437.0
2021-07-28 11:50:00,41.23,41.31,41.21,41.25,100516.0,40.374,40.4524,40.3544,40.3936,100516.0
2021-07-28 12:00:00,41.26,41.26,41.19,41.23,96900.0,40.4034,40.4034,40.3348,40.374,96900.0
2021-07-28 12:10:00,41.22,41.28,41.21,41.27,83513.0,40.3642,40.423,40.3544,40.4132,83513.0
2021-07-28 12:20:00,41.27,41.27,41.16,41.18,79608.0,40.4132,40.4132,40.3055,40.3251,79608.0
2021-07-28 12:30:00,41.18,41.22,41.15,41.18,85479.0,40.3251,40.3642,40.2957,40.3251,85479.0
2021-07-28 12:40:00,41.18,41.25,41.15,41.22,74040.0,40.3251,40.3936,40.2957,40.3642,74040.0
2021-07-28 12:50:00,41.22,41.25,41.13,41.16,54496.0,40.3642,40.3936,40.2761,40.3055,54496.0
2021-07-28 13:00:00,41.16,41.21,41.11,41.18,74762.0,40.3055,40.3544,40.2565,40.3251,74762.0
2021-07-28 13:10:00,41.18,41.2,41.15,41.18,50075.0,40.3251,40.3446,40.2957,40.3251,50075.0
2021-07-28 13:20:00,41.18,41.3,41.18,41.29,93452.0,40.3251,40.4426,40.3251,40.4328,93452.0
2021-07-28 13:30:00,41.3,41.35,41.25,41.25,88899.0,40.4426,40.4915,40.3936,40.3936,88899.0
2021-07-28 13:40:00,41.26,41.26,41.17,41.19,75696.0,40.4034,40.4034,40.3153,40.3348,75696.0
2021-07-28 13:50:00,41.19,41.21,41.08,41.09,85991.0,40.3348,40.3544,40.2271,40.2369,85991.0
2021-07-28 14:00:00,41.08,41.23,41.05,41.1,140135.0,40.2271,40.374,40.1978,40.2467,140135.0
2021-07-28 14:10:00,41.1,41.2,41.07,41.17,90084.0,40.2467,40.3446,40.2173,40.3153,90084.0
2021-07-28 14:20:00,41.18,41.28,41.14,41.28,81125.0,40.3251,40.423,40.2859,40.423,81125.0
2021-07-28 14:30:00,41.28,41.36,41.28,41.33,89365.0,40.423,40.5013,40.423,40.4719,89365.0
2021-07-28 14:40:00,41.32,41.43,41.31,41.41,134475.0,40.4621,40.5699,40.4524,40.5503,134475.0
2021-07-28 14:50:00,41.41,41.49,41.33,41.41,158962.0,40.5503,40.6286,40.4719,40.5503,158962.0
2021-07-28 15:00:00,41.42,41.53,41.42,41.47,212712.0,40.5601,40.6678,40.5601,40.609,212712.0
2021-07-28 15:10:00,41.48,41.48,41.38,41.47,97807.0,40.6188,40.6188,40.5209,40.609,97807.0
2021-07-28 15:20:00,41.47,41.5,41.36,41.48,104696.0,40.609,40.6384,40.5013,40.6188,104696.0
2021-07-28 15:30:00,41.49,41.52,41.4,41.42,99357.0,40.6286,40.658,40.5405,40.5601,99357.0
2021-07-28 15:40:00,41.42,41.48,41.39,41.41,190608.0,40.5601,40.6188,40.5307,40.5503,190608.0
2021-07-28 15:50:00,41.4,41.41,41.29,41.29,459801.0,40.5405,40.5503,40.4328,40.4328,459801.0
2021-07-29 09:30:00,41.42,41.63,41.15,41.33,430500.0,40.5601,40.7657,40.2957,40.4719,430500.0
2021-07-29 09:40:00,41.34,41.46,40.95,41.08,391384.0,40.4817,40.5992,40.0998,40.2271,391384.0
2021-07-29 09:50:00,41.07,41.24,40.96,41.15,259095.0,40.2173,40.3838,40.1096,40.2957,259095.0
2021-07-29 10:00:00,41.14,41.18,41.0,41.18,137196.0,40.2859,40.3251,40.1488,40.3251,137196.0
2021-07-29 10:10:00,41.18,41.36,41.18,41.32,164604.0,40.3251,40.5013,40.3251,40.4621,164604.0
2021-07-29 10:20:00,41.32,41.33,41.12,41.18,149782.0,40.4621,40.4719,40.2663,40.3251,149782.0
2021-07-29 10:30:00,41.17,41.31,41.16,41.2,109894.0,40.3153,40.4524,40.3055,40.3446,109894.0
2021-07-29 10:40:00,41.21,41.31,41.21,41.23,83171.0,40.3544,40.4524,40.3544,40.374,83171.0
2021-07-29 10:50:00,41.23,41.32,41.21,41.29,131285.0,40.374,40.4621,40.3544,40.4328,131285.0
2021-07-29 11:00:00,41.29,41.41,41.27,41.4,111071.0,40.4328,40.5503,40.4132,40.5405,111071.0
2021-07-29 11:10:00,41.4,41.47,41.38,41.44,146607.0,40.5405,40.609,40.5209,40.5797,146607.0
2021-07-29 11:20:00,41.44,41.46,41.31,41.41,140301.0,40.5797,40.5992,40.4524,40.5503,140301.0
2021-07-29 11:30:00,41.41,41.52,41.41,41.44,173540.0,40.5503,40.658,40.5503,40.5797,173540.0
2021-07-29 11:40:00,41.44,41.46,41.31,41.35,291830.0,40.5797,40.5992,40.4524,40.4915,291830.0
2021-07-29 11:50:00,41.34,41.36,41.22,41.27,205431.0,40.4817,40.5013,40.3642,40.4132,205431.0
2021-07-29 12:00:00,41.28,41.37,41.25,41.34,160115.0,40.423,40.5111,40.3936,40.4817,160115.0
2021-07-29 12:10:00,41.34,41.35,41.27,41.31,82118.0,40.4817,40.4915,40.4132,40.4524,82118.0
2021-07-29 12:20:00,41.3,41.33,41.24,41.25,87036.0,40.4426,40.4719,40.3838,40.3936,87036.0
2021-07-29 12:30:00,41.25,41.32,41.23,41.25,80518.0,40.3936,40.4621,40.374,40.3936,80518.0
2021-07-29 12:40:00,41.25,41.26,41.13,41.18,95001.0,40.3936,40.4034,40.2761,40.3251,95001.0
2021-07-29 12:50:00,41.17,41.22,41.12,41.22,114227.0,40.3153,40.3642,40.2663,40.3642,114227.0
2021-07-29 13:00:00,41.22,41.25,41.2,41.22,71813.0,40.3642,40.3936,40.3446,40.3642,71813.0
2021-07-29 13:10:00,41.22,41.31,41.2,41.25,68755.0,40.3642,40.4524,40.3446,40.3936,68755.0
2021-07-29 13:20:00,41.25,41.36,41.21,41.34,149413.0,40.3936,40.5013,40.3544,40.4817,149413.0
2021-07-29 13:30:00,41.34,41.39,41.32,41.34,200031.0,40.4817,40.5307,40.4621,40.4817,200031.0
2021-07-29 13:40:00,41.34,41.36,41.3,41.32,94558.0,40.4817,40.5013,40.4426,40.4621,94558.0
2021-07-29 13:50:00,41.32,41.38,41.3,41.34,87233.0,40.4621,40.5209,40.4426,40.4817,87233.0
2021-07-29 14:00:00,41.34,41.4,41.3,41.37,107240.0,40.4817,40.5405,40.4426,40.5111,107240.0
2021-07-29 14:10:00,41.37,41.4,41.35,41.39,132813.0,40.5111,40.5405,40.4915,40.5307,132813.0
2021-07-29 14:20:00,41.39,41.39,41.3,41.35,108677.0,40.5307,40.5307,40.4426,40.4915,108677.0
2021-07-29 14:30:00,41.35,41.37,41.28,41.29,100438.0,40.4915,40.5111,40.423,40.4328,100438.0
2021-07-29 14:40:00,41.28,41.38,41.25,41.36,133410.0,40.423,40.5209,40.3936,40.5013,133410.0
2021-07-29 14:50:00,41.37,41.38,41.33,41.34,124812.0,40.5111,40.5209,40.4719,40.4817,124812.0
2021-07-29 15:00:00,41.33,41.34,41.24,41.3,213256.0,40.4719,40.4817,40.3838,40.4426,213256.0
2021-07-29 15:10:00,41.29,41.29,41.12,41.18,205195.0,40.4328,40.4328,40.2663,40.3251,205195.0
2021-07-29 15:20:00,41.19,41.23,41.17,41.2,126869.0,40.3348,40.374,40.3153,40.3446,126869.0
2021-07-29 15:30:00,41.2,41.3,41.2,41.3,174882.0,40.3446,40.4426,40.3446,40.4426,174882.0
2021-07-29 15:40:00,41.3,41.4,41.25,41.38,423899.0,40.4426,40.5405,40.3936,40.5209,423899.0
2021-07-29 15:50:00,41.37,41.38,41.23,41.23,720734.0,40.5111,40.5209,40.374,40.374,720734.0
2021-07-30 09:30:00,40.64,40.85,40.46,40.79,914087.0,39.7963,40.0019,39.62,39.9432,914087.0
2021-07-30 09:40:00,40.8,40.87,40.62,40.83,210637.0,39.9529,40.0215,39.7767,39.9823,210637.0
2021-07-30 09:50:00,40.84,40.89,40.65,40.88,306994.0,39.9921,40.0411,39.8061,40.0313,306994.0
2021-07-30 10:00:00,40.87,41.05,40.85,41.03,210030.0,40.0215,40.1978,40.0019,40.1782,210030.0
2021-07-30 10:10:00,41.03,41.06,40.69,40.7,292741.0,40.1782,40.2075,39.8452,39.855,292741.0
2021-07-30 10:20:00,40.7,40.72,40.5,40.52,321761.0,39.855,39.8746,39.6592,39.6788,321761.0
2021-07-30 10:30:00,40.52,40.63,40.48,40.56,285368.0,39.6788,39.7865,39.6396,39.7179,285368.0
2021-07-30 10:40:00,40.56,40.57,40.24,40.25,289387.0,39.7179,39.7277,39.4046,39.4144,289387.0
2021-07-30 10:50:00,40.26,40.34,40.18,40.2,273655.0,39.4242,39.5025,39.3458,39.3654,273655.0
2021-07-30 11:00:00,40.2,40.34,40.16,40.32,260097.0,39.3654,39.5025,39.3262,39.4829,260097.0
2021-07-30 11:10:00,40.31,40.36,40.21,40.26,184253.0,39.4731,39.5221,39.3752,39.4242,184253.0
2021-07-30 11:20:00,40.26,40.31,40.08,40.09,179258.0,39.4242,39.4731,39.2479,39.2577,179258.0
2021-07-30 11:30:00,40.1,40.11,40.02,40.09,230484.0,39.2675,39.2773,39.1891,39.2577,230484.0
2021-07-30 11:40:00,40.09,40.24,40.08,40.13,190129.0,39.2577,39.4046,39.2479,39.2969,190129.0
2021-07-30 11:50:00,40.13,40.16,40.07,40.15,126487.0,39.2969,39.3262,39.2381,39.3164,126487.0
2021-07-30 12:00:00,40.15,40.18,40.09,40.18,118175.0,39.3164,39.3458,39.2577,39.3458,118175.0
2021-07-30 12:10:00,40.17,40.17,40.03,40.05,172543.0,39.336,39.336,39.1989,39.2185,172543.0
2021-07-30 12:20:00,40.05,40.06,39.93,40.02,317975.0,39.2185,39.2283,39.101,39.1891,317975.0
2021-07-30 12:30:00,40.02,40.1,40.02,40.04,131447.0,39.1891,39.2675,39.1891,39.2087,131447.0
2021-07-30 12:40:00,40.04,40.07,39.98,40.03,209527.0,39.2087,39.2381,39.15,39.1989,209527.0
2021-07-30 12:50:00,40.04,40.05,39.83,39.84,188517.0,39.2087,39.2185,39.0031,39.0129,188517.0
2021-07-30 13:00:00,39.85,39.87,39.77,39.81,252179.0,39.0227,39.0423,38.9443,38.9835,252179.0
2021-07-30 13:10:00,39.8,39.88,39.75,39.87,215559.0,38.9737,39.052,38.9247,39.0423,215559.0
2021-07-30 13:20:00,39.87,39.91,39.79,39.91,151709.0,39.0423,39.0814,38.9639,39.0814,151709.0
2021-07-30 13:30:00,39.91,39.96,39.88,39.96,135757.0,39.0814,39.1304,39.052,39.1304,135757.0
2021-07-30 13:40:00,39.96,40.08,39.95,40.07,174560.0,39.1304,39.2479,39.1206,39.2381,174560.0
2021-07-30 13:50:00,40.07,40.07,39.92,39.96,180558.0,39.2381,39.2381,39.0912,39.1304,180558.0
2021-07-30 14:00:00,39.96,40.03,39.91,40.03,323952.0,39.1304,39.1989,39.0814,39.1989,323952.0
2021-07-30 14:10:00,40.03,40.08,40.01,40.05,200296.0,39.1989,39.2479,39.1793,39.2185,200296.0
2021-07-30 14:20:00,40.04,40.07,39.91,39.91,212351.0,39.2087,39.2381,39.0814,39.0814,212351.0
2021-07-30 14:30:00,39.91,39.92,39.8,39.8,187337.0,39.0814,39.0912,38.9737,38.9737,187337.0
2021-07-30 14:40:00,39.81,39.86,39.77,39.85,235736.0,38.9835,39.0325,38.9443,39.0227,235736.0
2021-07-30 14:50:00,39.84,39.88,39.81,39.85,203574.0,39.0129,39.052,38.9835,39.0227,203574.0
2021-07-30 15:00:00,39.84,39.92,39.84,39.86,128572.0,39.0129,39.0912,39.0129,39.0325,128572.0
2021-07-30 15:10:00,39.86,39.88,39.81,39.83,248306.0,39.0325,39.052,38.9835,39.0031,248306.0
2021-07-30 15:20:00,39.82,39.89,39.79,39.89,302575.0,38.9933,39.0618,38.9639,39.0618,302575.0
2021-07-30 15:30:00,39.88,39.9,39.81,39.81,285290.0,39.052,39.0716,38.9835,38.9835,285290.0
2021-07-30 15:40:00,39.82,39.87,39.81,39.85,331218.0,38.9933,39.0423,38.9835,39.0227,331218.0
2021-07-30 15:50:00,39.86,39.95,39.85,39.91,834724.0,39.0325,39.1206,39.0227,39.0814,834724.0
2021-08-02 09:30:00,40.02,40.45,39.93,40.36,765590.0,39.1891,39.6102,39.101,39.5221,765590.0
2021-08-02 09:40:00,40.36,40.97,40.35,40.91,737079.0,39.5221,40.1194,39.5123,40.0607,737079.0
2021-08-02 09:50:00,40.92,40.97,40.68,40.82,542821.0,40.0705,40.1194,39.8354,39.9725,542821.0
2021-08-02 10:00:00,40.82,40.93,40.69,40.77,397669.0,39.9725,40.0802,39.8452,39.9236,397669.0
2021-08-02 10:10:00,40.78,40.85,40.48,40.51,247536.0,39.9334,40.0019,39.6396,39.669,247536.0
2021-08-02 10:20:00,40.51,40.62,40.41,40.45,205921.0,39.669,39.7767,39.571,39.6102,205921.0
2021-08-02 10:30:00,40.46,40.6,40.42,40.48,149504.0,39.62,39.7571,39.5808,39.6396,149504.0
2021-08-02 10:40:00,40.48,40.49,40.28,40.28,149866.0,39.6396,39.6494,39.4437,39.4437,149866.0
2021-08-02 10:50:00,40.28,40.36,40.12,40.15,252981.0,39.4437,39.5221,39.2871,39.3164,252981.0
2021-08-02 11:00:00,40.14,40.23,40.09,40.16,188924.0,39.3066,39.3948,39.2577,39.3262,188924.0
2021-08-02 11:10:00,40.16,40.18,40.0,40.02,180826.0,39.3262,39.3458,39.1696,39.1891,180826.0
2021-08-02 11:20:00,40.03,40.22,40.0,40.2,185617.0,39.1989,39.385,39.1696,39.3654,185617.0
2021-08-02 11:30:00,40.2,40.24,40.04,40.11,190593.0,39.3654,39.4046,39.2087,39.2773,190593.0
2021-08-02 11:40:00,40.11,40.13,40.0,40.1,159137.0,39.2773,39.2969,39.1696,39.2675,159137.0
2021-08-02 11:50:00,40.09,40.1,39.94,39.95,116484.0,39.2577,39.2675,39.1108,39.1206,116484.0
2021-08-02 12:00:00,39.95,39.95,39.8,39.81,389897.0,39.1206,39.1206,38.9737,38.9835,389897.0
2021-08-02 12:10:00,39.81,39.94,39.78,39.94,191698.0,38.9835,39.1108,38.9541,39.1108,191698.0
2021-08-02 12:20:00,39.95,39.96,39.82,39.93,132663.0,39.1206,39.1304,38.9933,39.101,132663.0
2021-08-02 12:30:00,39.93,40.03,39.92,40.01,218184.0,39.101,39.1989,39.0912,39.1793,218184.0
2021-08-02 12:40:00,40.01,40.02,39.93,40.01,140977.0,39.1793,39.1891,39.101,39.1793,140977.0
2021-08-02 12:50:00,40.01,40.01,39.93,39.96,174340.0,39.1793,39.1793,39.101,39.1304,174340.0
2021-08-02 13:00:00,39.96,40.02,39.87,39.89,198273.0,39.1304,39.1891,39.0423,39.0618,198273.0
2021-08-02 13:10:00,39.89,39.96,39.83,39.92,108621.0,39.0618,39.1304,39.0031,39.0912,108621.0
2021-08-02 13:20:00,39.92,39.93,39.84,39.89,83368.0,39.0912,39.101,39.0129,39.0618,83368.0
2021-08-02 13:30:00,39.9,39.94,39.84,39.91,147276.0,39.0716,39.1108,39.0129,39.0814,147276.0
2021-08-02 13:40:00,39.91,39.97,39.84,39.87,104055.0,39.0814,39.1402,39.0129,39.0423,104055.0
2021-08-02 13:50:00,39.87,39.93,39.82,39.92,87675.0,39.0423,39.101,38.9933,39.0912,87675.0
2021-08-02 14:00:00,39.93,40.01,39.88,39.98,118155.0,39.101,39.1793,39.052,39.15,118155.0
2021-08-02 14:10:00,39.98,40.09,39.96,40.04,146323.0,39.15,39.2577,39.1304,39.2087,146323.0
2021-08-02 14:20:00,40.03,40.05,39.93,39.96,95895.0,39.1989,39.2185,39.101,39.1304,95895.0
2021-08-02 14:30:00,39.95,40.02,39.94,39.98,103974.0,39.1206,39.1891,39.1108,39.15,103974.0
2021-08-02 14:40:00,39.98,40.0,39.91,39.92,121200.0,39.15,39.1696,39.0814,39.0912,121200.0
2021-08-02 14:50:00,39.91,39.92,39.86,39.91,133322.0,39.0814,39.0912,39.0325,39.0814,133322.0
2021-08-02 15:00:00,39.9,39.93,39.8,39.82,143878.0,39.0716,39.101,38.9737,38.9933,143878.0
2021-08-02 15:10:00,39.82,39.84,39.75,39.8,160974.0,38.9933,39.0129,38.9247,38.9737,160974.0
2021-08-02 15:20:00,39.8,39.8,39.61,39.63,275841.0,38.9737,38.9737,38.7877,38.8072,275841.0
2021-08-02 15:30:00,39.63,39.67,39.56,39.56,260757.0,38.8072,38.8464,38.7387,38.7387,260757.0
2021-08-02 15:40:00,39.57,39.6,39.47,39.48,379565.0,38.7485,38.7779,38.6506,38.6603,379565.0
2021-08-02 15:50:00,39.48,39.58,39.39,39.46,753912.0,38.6603,38.7583,38.5722,38.6408,753912.0
2021-08-03 09:30:00,39.5,39.55,38.83,38.87,711589.0,38.6799,38.7289,38.0238,38.063,711589.0
2021-08-03 09:40:00,38.88,38.93,38.54,38.6,572921.0,38.0728,38.1218,37.7399,37.7986,572921.0
2021-08-03 09:50:00,38.59,39.08,38.56,38.94,695041.0,37.7888,38.2687,37.7594,38.1316,695041.0
2021-08-03 10:00:00,38.95,39.08,38.79,38.82,484212.0,38.1414,38.2687,37.9847,38.0141,484212.0
2021-08-03 10:10:00,38.83,39.18,38.73,39.11,415918.0,38.0238,38.3666,37.9259,38.298,415918.0
2021-08-03 10:20:00,39.11,39.12,38.88,39.07,395087.0,38.298,38.3078,38.0728,38.2589,395087.0
2021-08-03 10:30:00,39.07,39.09,38.83,38.98,345596.0,38.2589,38.2784,38.0238,38.1707,345596.0
2021-08-03 10:40:00,38.97,39.19,38.95,39.15,607542.0,38.1609,38.3764,38.1414,38.3372,607542.0
2021-08-03 10:50:00,39.16,39.22,38.93,38.95,361341.0,38.347,38.4057,38.1218,38.1414,361341.0
2021-08-03 11:00:00,38.94,39.06,38.89,39.01,267148.0,38.1316,38.2491,38.0826,38.2001,267148.0
2021-08-03 11:10:00,39.0,39.06,38.91,38.99,176871.0,38.1903,38.2491,38.1022,38.1805,176871.0
2021-08-03 11:20:00,39.0,39.13,38.97,39.13,201420.0,38.1903,38.3176,38.1609,38.3176,201420.0
2021-08-03 11:30:00,39.12,39.43,39.1,39.4,244260.0,38.3078,38.6114,38.2882,38.582,244260.0
2021-08-03 11:40:00,39.4,39.52,39.36,39.37,333188.0,38.582,38.6995,38.5428,38.5526,333188.0
2021-08-03 11:50:00,39.37,39.42,39.22,39.26,190870.0,38.5526,38.6016,38.4057,38.4449,190870.0
2021-08-03 12:00:00,39.27,39.37,39.2,39.34,149262.0,38.4547,38.5526,38.3862,38.5233,149262.0
2021-08-03 12:10:00,39.34,39.43,39.31,39.34,122444.0,38.5233,38.6114,38.4939,38.5233,122444.0
2021-08-03 12:20:00,39.33,39.35,39.26,39.34,88629.0,38.5135,38.533,38.4449,38.5233,88629.0
2021-08-03 12:30:00,39.34,39.34,39.25,39.34,84838.0,38.5233,38.5233,38.4351,38.5233,84838.0
2021-08-03 12:40:00,39.34,39.37,39.31,39.33,102684.0,38.5233,38.5526,38.4939,38.5135,102684.0
2021-08-03 12:50:00,39.33,39.45,39.31,39.33,296517.0,38.5135,38.631,38.4939,38.5135,296517.0
2021-08-03 13:00:00,39.33,39.36,39.28,39.32,173267.0,38.5135,38.5428,38.4645,38.5037,173267.0
2021-08-03 13:10:00,39.32,39.33,39.26,39.28,181747.0,38.5037,38.5135,38.4449,38.4645,181747.0
2021-08-03 13:20:00,39.28,39.31,39.19,39.29,206874.0,38.4645,38.4939,38.3764,38.4743,206874.0
2021-08-03 13:30:00,39.29,39.3,39.22,39.23,168673.0,38.4743,38.4841,38.4057,38.4155,168673.0
2021-08-03 13:40:00,39.23,39.31,39.23,39.27,317707.0,38.4155,38.4939,38.4155,38.4547,317707.0
2021-08-03 13:50:00,39.27,39.41,39.27,39.34,602505.0,38.4547,38.5918,38.4547,38.5233,602505.0
2021-08-03 14:00:00,39.34,39.35,39.22,39.23,120585.0,38.5233,38.533,38.4057,38.4155,120585.0
2021-08-03 14:10:00,39.23,39.3,39.18,39.19,213342.0,38.4155,38.4841,38.3666,38.3764,213342.0
2021-08-03 14:20:00,39.19,39.24,39.16,39.22,166084.0,38.3764,38.4253,38.347,38.4057,166084.0
2021-08-03 14:30:00,39.22,39.32,39.21,39.32,180514.0,38.4057,38.5037,38.396,38.5037,180514.0
2021-08-03 14:40:00,39.33,39.38,39.21,39.22,229302.0,38.5135,38.5624,38.396,38.4057,229302.0
2021-08-03 14:50:00,39.22,39.25,39.18,39.23,147533.0,38.4057,38.4351,38.3666,38.4155,147533.0
2021-08-03 15:00:00,39.23,39.36,39.21,39.34,204787.0,38.4155,38.5428,38.396,38.5233,204787.0
2021-08-03 15:10:00,39.35,39.36,39.26,39.28,170039.0,38.533,38.5428,38.4449,38.4645,170039.0
2021-08-03 15:20:00,39.29,39.43,39.26,39.43,275504.0,38.4743,38.6114,38.4449,38.6114,275504.0
2021-08-03 15:30:00,39.42,39.5,39.35,39.46,245318.0,38.6016,38.6799,38.533,38.6408,245318.0
2021-08-03 15:40:00,39.46,39.69,39.44,39.66,539021.0,38.6408,38.866,38.6212,38.8366,539021.0
2021-08-03 15:50:00,39.67,39.85,39.62,39.78,1653862.0,38.8464,39.0227,38.7974,38.9541,1653862.0
2021-08-04 09:30:00,39.15,39.48,38.83,39.14,1315746.0,38.3372,38.6603,38.0238,38.3274,1315746.0
2021-08-04 09:40:00,39.11,39.15,38.64,38.73,1122904.0,38.298,38.3372,37.8378,37.9259,1122904.0
2021-08-04 09:50:00,38.73,38.81,38.51,38.55,713347.0,37.9259,38.0043,37.7105,37.7497,713347.0
2021-08-04 10:00:00,38.55,38.75,38.51,38.68,674566.0,37.7497,37.9455,37.7105,37.877,674566.0
2021-08-04 10:10:00,38.68,39.0,38.67,38.94,529774.0,37.877,38.1903,37.8672,38.1316,529774.0
2021-08-04 10:20:00,38.93,39.02,38.77,38.94,367989.0,38.1218,38.2099,37.9651,38.1316,367989.0
2021-08-04 10:30:00,38.94,38.95,38.62,38.79,382921.0,38.1316,38.1414,37.8182,37.9847,382921.0
2021-08-04 10:40:00,38.8,39.0,38.76,38.94,377829.0,37.9945,38.1903,37.9553,38.1316,377829.0
2021-08-04 10:50:00,38.93,38.99,38.81,38.83,206065.0,38.1218,38.1805,38.0043,38.0238,206065.0
2021-08-04 11:00:00,38.83,39.06,38.76,39.06,230854.0,38.0238,38.2491,37.9553,38.2491,230854.0
2021-08-04 11:10:00,39.06,39.27,39.05,39.21,474104.0,38.2491,38.4547,38.2393,38.396,474104.0
2021-08-04 11:20:00,39.2,39.21,39.04,39.06,327391.0,38.3862,38.396,38.2295,38.2491,327391.0
2021-08-04 11:30:00,39.05,39.06,38.89,38.96,244684.0,38.2393,38.2491,38.0826,38.1511,244684.0
2021-08-04 11:40:00,38.96,38.97,38.77,38.77,375297.0,38.1511,38.1609,37.9651,37.9651,375297.0
2021-08-04 11:50:00,38.77,38.78,38.53,38.58,847588.0,37.9651,37.9749,37.7301,37.779,847588.0
2021-08-04 12:00:00,38.58,38.62,38.52,38.58,633971.0,37.779,37.8182,37.7203,37.779,633971.0
2021-08-04 12:10:00,38.58,38.58,38.4,38.43,854611.0,37.779,37.779,37.6028,37.6321,854611.0
2021-08-04 12:20:00,38.42,38.43,38.24,38.28,841703.0,37.6224,37.6321,37.4461,37.4853,841703.0
2021-08-04 12:30:00,38.28,38.28,38.2,38.24,488228.0,37.4853,37.4853,37.4069,37.4461,488228.0
2021-08-04 12:40:00,38.24,38.29,38.09,38.16,733724.0,37.4461,37.4951,37.2992,37.3678,733724.0
2021-08-04 12:50:00,38.16,38.24,38.12,38.13,517650.0,37.3678,37.4461,37.3286,37.3384,517650.0
2021-08-04 13:00:00,38.13,38.17,38.04,38.08,502847.0,37.3384,37.3775,37.2502,37.2894,502847.0
2021-08-04 13:10:00,38.09,38.21,37.96,38.09,814363.0,37.2992,37.4167,37.1719,37.2992,814363.0
2021-08-04 13:20:00,38.09,38.14,38.03,38.04,230396.0,37.2992,37.3482,37.2405,37.2502,230396.0
2021-08-04 13:30:00,38.04,38.11,38.01,38.04,198734.0,37.2502,37.3188,37.2209,37.2502,198734.0
2021-08-04 13:40:00,38.04,38.11,37.94,38.0,369915.0,37.2502,37.3188,37.1523,37.2111,369915.0
2021-08-04 13:50:00,37.99,38.04,37.9,38.03,338275.0,37.2013,37.2502,37.1132,37.2405,338275.0
2021-08-04 14:00:00,38.03,38.08,37.99,38.03,317176.0,37.2405,37.2894,37.2013,37.2405,317176.0
2021-08-04 14:10:00,38.03,38.11,38.0,38.08,233513.0,37.2405,37.3188,37.2111,37.2894,233513.0
2021-08-04 14:20:00,38.08,38.17,38.07,38.15,277540.0,37.2894,37.3775,37.2796,37.358,277540.0
2021-08-04 14:30:00,38.15,38.25,38.13,38.23,321066.0,37.358,37.4559,37.3384,37.4363,321066.0
2021-08-04 14:40:00,38.23,38.26,38.18,38.25,257280.0,37.4363,37.4657,37.3873,37.4559,257280.0
2021-08-04 14:50:00,38.25,38.43,38.24,38.41,334320.0,37.4559,37.6321,37.4461,37.6126,334320.0
2021-08-04 15:00:00,38.41,38.42,38.35,38.41,206487.0,37.6126,37.6224,37.5538,37.6126,206487.0
2021-08-04 15:10:00,38.42,38.43,38.34,38.38,345947.0,37.6224,37.6321,37.544,37.5832,345947.0
2021-08-04 15:20:00,38.38,38.4,38.3,38.4,203950.0,37.5832,37.6028,37.5048,37.6028,203950.0
2021-08-04 15:30:00,38.39,38.48,38.35,38.44,254292.0,37.593,37.6811,37.5538,37.6419,254292.0
2021-08-04 15:40:00,38.44,38.46,38.38,38.4,393332.0,37.6419,37.6615,37.5832,37.6028,393332.0
2021-08-04 15:50:00,38.41,38.44,38.35,38.35,969068.0,37.6126,37.6419,37.5538,37.5538,969068.0
2021-08-05 09:30:00,38.49,39.01,38.47,38.65,826970.0,37.6909,38.2001,37.6713,37.8476,826970.0
2021-08-05 09:40:00,38.65,38.91,38.63,38.73,521933.0,37.8476,38.1022,37.828,37.9259,521933.0
2021-08-05 09:50:00,38.74,39.15,38.72,39.15,631529.0,37.9357,38.3372,37.9161,38.3372,631529.0
2021-08-05 10:00:00,39.15,39.2,39.0,39.08,582046.0,38.3372,38.3862,38.1903,38.2687,582046.0
2021-08-05 10:10:00,39.08,39.11,38.88,38.93,381903.0,38.2687,38.298,38.0728,38.1218,381903.0
2021-08-05 10:20:00,38.93,39.3,38.91,39.19,418406.0,38.1218,38.4841,38.1022,38.3764,418406.0
2021-08-05 10:30:00,39.19,39.4,39.16,39.36,496854.0,38.3764,38.582,38.347,38.5428,496854.0
2021-08-05 10:40:00,39.36,39.44,39.22,39.4,454547.0,38.5428,38.6212,38.4057,38.582,454547.0
2021-08-05 10:50:00,39.41,39.63,39.39,39.62,882546.0,38.5918,38.8072,38.5722,38.7974,882546.0
2021-08-05 11:00:00,39.63,39.77,39.56,39.74,467439.0,38.8072,38.9443,38.7387,38.915,467439.0
2021-08-05 11:10:00,39.74,39.78,39.65,39.71,348360.0,38.915,38.9541,38.8268,38.8856,348360.0
2021-08-05 11:20:00,39.72,39.96,39.71,39.94,998616.0,38.8954,39.1304,38.8856,39.1108,998616.0
2021-08-05 11:30:00,39.93,39.98,39.87,39.93,387392.0,39.101,39.15,39.0423,39.101,387392.0
2021-08-05 11:40:00,39.92,39.95,39.77,39.8,379193.0,39.0912,39.1206,38.9443,38.9737,379193.0
2021-08-05 11:50:00,39.8,39.99,39.79,39.96,305955.0,38.9737,39.1598,38.9639,39.1304,305955.0
2021-08-05 12:00:00,39.96,40.01,39.92,39.98,238614.0,39.1304,39.1793,39.0912,39.15,238614.0
2021-08-05 12:10:00,39.98,40.08,39.88,39.89,338224.0,39.15,39.2479,39.052,39.0618,338224.0
2021-08-05 12:20:00,39.89,39.97,39.85,39.85,160535.0,39.0618,39.1402,39.0227,39.0227,160535.0
2021-08-05 12:30:00,39.85,39.89,39.74,39.79,213778.0,39.0227,39.0618,38.915,38.9639,213778.0
2021-08-05 12:40:00,39.79,39.82,39.69,39.78,295679.0,38.9639,38.9933,38.866,38.9541,295679.0
2021-08-05 12:50:00,39.79,39.85,39.75,39.82,141184.0,38.9639,39.0227,38.9247,38.9933,141184.0
2021-08-05 13:00:00,39.82,39.94,39.8,39.93,146937.0,38.9933,39.1108,38.9737,39.101,146937.0
2021-08-05 13:10:00,39.93,39.99,39.87,39.98,215622.0,39.101,39.1598,39.0423,39.15,215622.0
2021-08-05 13:20:00,39.98,40.01,39.92,40.0,212319.0,39.15,39.1793,39.0912,39.1696,212319.0
2021-08-05 13:30:00,40.0,40.03,39.93,40.02,190652.0,39.1696,39.1989,39.101,39.1891,190652.0
2021-08-05 13:40:00,40.02,40.13,40.02,40.12,252322.0,39.1891,39.2969,39.1891,39.2871,252322.0
2021-08-05 13:50:00,40.12,40.16,40.07,40.09,198894.0,39.2871,39.3262,39.2381,39.2577,198894.0
2021-08-05 14:00:00,40.09,40.1,39.93,39.95,171264.0,39.2577,39.2675,39.101,39.1206,171264.0
2021-08-05 14:10:00,39.95,39.96,39.91,39.94,93304.0,39.1206,39.1304,39.0814,39.1108,93304.0
2021-08-05 14:20:00,39.94,39.98,39.89,39.97,134603.0,39.1108,39.15,39.0618,39.1402,134603.0
2021-08-05 14:30:00,39.97,40.03,39.94,39.96,163491.0,39.1402,39.1989,39.1108,39.1304,163491.0
2021-08-05 14:40:00,39.96,39.97,39.86,39.88,115615.0,39.1304,39.1402,39.0325,39.052,115615.0
2021-08-05 14:50:00,39.88,39.93,39.85,39.87,104631.0,39.052,39.101,39.0227,39.0423,104631.0
2021-08-05 15:00:00,39.87,39.97,39.86,39.95,160610.0,39.0423,39.1402,39.0325,39.1206,160610.0
2021-08-05 15:10:00,39.95,39.95,39.87,39.89,113176.0,39.1206,39.1206,39.0423,39.0618,113176.0
2021-08-05 15:20:00,39.9,40.0,39.9,39.99,138152.0,39.0716,39.1696,39.0716,39.1598,138152.0
2021-08-05 15:30:00,39.99,40.07,39.94,40.0,287942.0,39.1598,39.2381,39.1108,39.1696,287942.0
2021-08-05 15:40:00,39.99,40.0,39.89,39.93,415800.0,39.1598,39.1696,39.0618,39.101,415800.0
2021-08-05 15:50:00,39.93,40.01,39.91,39.98,739301.0,39.101,39.1793,39.0814,39.15,739301.0
2021-08-06 09:30:00,40.54,40.68,39.92,40.2,818871.0,39.6983,39.8354,39.0912,39.3654,818871.0
2021-08-06 09:40:00,40.2,40.42,40.07,40.21,351606.0,39.3654,39.5808,39.2381,39.3752,351606.0
2021-08-06 09:50:00,40.21,40.29,39.94,40.09,282462.0,39.3752,39.4535,39.1108,39.2577,282462.0
2021-08-06 10:00:00,40.07,40.2,39.82,39.84,264656.0,39.2381,39.3654,38.9933,39.0129,264656.0
2021-08-06 10:10:00,39.85,40.11,39.78,40.05,277444.0,39.0227,39.2773,38.9541,39.2185,277444.0
2021-08-06 10:20:00,40.05,40.12,39.99,40.05,125365.0,39.2185,39.2871,39.1598,39.2185,125365.0
2021-08-06 10:30:00,40.05,40.1,39.85,39.87,154768.0,39.2185,39.2675,39.0227,39.0423,154768.0
2021-08-06 10:40:00,39.87,39.99,39.78,39.8,632435.0,39.0423,39.1598,38.9541,38.9737,632435.0
2021-08-06 10:50:00,39.8,39.85,39.73,39.78,699305.0,38.9737,39.0227,38.9052,38.9541,699305.0
2021-08-06 11:00:00,39.79,39.83,39.62,39.74,681287.0,38.9639,39.0031,38.7974,38.915,681287.0
2021-08-06 11:10:00,39.74,39.87,39.68,39.87,371538.0,38.915,39.0423,38.8562,39.0423,371538.0
2021-08-06 11:20:00,39.88,40.08,39.48,39.72,934662.0,39.052,39.2479,38.6603,38.8954,934662.0
2021-08-06 11:30:00,39.72,39.79,39.58,39.64,330006.0,38.8954,38.9639,38.7583,38.817,330006.0
2021-08-06 11:40:00,39.65,39.71,39.61,39.66,125914.0,38.8268,38.8856,38.7877,38.8366,125914.0
2021-08-06 11:50:00,39.67,39.78,39.64,39.77,108896.0,38.8464,38.9541,38.817,38.9443,108896.0
2021-08-06 12:00:00,39.77,39.82,39.73,39.79,157466.0,38.9443,38.9933,38.9052,38.9639,157466.0
2021-08-06 12:10:00,39.79,39.88,39.74,39.88,183170.0,38.9639,39.052,38.915,39.052,183170.0
2021-08-06 12:20:00,39.89,40.0,39.89,39.95,129276.0,39.0618,39.1696,39.0618,39.1206,129276.0
2021-08-06 12:30:00,39.94,39.95,39.87,39.89,90105.0,39.1108,39.1206,39.0423,39.0618,90105.0
2021-08-06 12:40:00,39.9,40.05,39.89,40.05,91278.0,39.0716,39.2185,39.0618,39.2185,91278.0
2021-08-06 12:50:00,40.04,40.29,40.02,40.25,727440.0,39.2087,39.4535,39.1891,39.4144,727440.0
2021-08-06 13:00:00,40.24,40.36,40.24,40.27,356904.0,39.4046,39.5221,39.4046,39.4339,356904.0
2021-08-06 13:10:00,40.27,40.33,40.26,40.27,110999.0,39.4339,39.4927,39.4242,39.4339,110999.0
2021-08-06 13:20:00,40.28,40.38,40.24,40.26,102734.0,39.4437,39.5417,39.4046,39.4242,102734.0
2021-08-06 13:30:00,40.26,40.3,40.2,40.22,93293.0,39.4242,39.4633,39.3654,39.385,93293.0
2021-08-06 13:40:00,40.21,40.25,40.15,40.18,89497.0,39.3752,39.4144,39.3164,39.3458,89497.0
2021-08-06 13:50:00,40.17,40.23,40.16,40.22,62413.0,39.336,39.3948,39.3262,39.385,62413.0
2021-08-06 14:00:00,40.2,40.22,40.16,40.19,73400.0,39.3654,39.385,39.3262,39.3556,73400.0
2021-08-06 14:10:00,40.2,40.26,40.18,40.23,51001.0,39.3654,39.4242,39.3458,39.3948,51001.0
2021-08-06 14:20:00,40.23,40.23,40.15,40.17,58616.0,39.3948,39.3948,39.3164,39.336,58616.0
2021-08-06 14:30:00,40.16,40.17,40.1,40.12,62018.0,39.3262,39.336,39.2675,39.2871,62018.0
2021-08-06 14:40:00,40.13,40.18,40.11,40.13,119369.0,39.2969,39.3458,39.2773,39.2969,119369.0
2021-08-06 14:50:00,40.13,40.29,40.13,40.2,154708.0,39.2969,39.4535,39.2969,39.3654,154708.0
2021-08-06 15:00:00,40.2,40.2,40.12,40.2,86995.0,39.3654,39.3654,39.2871,39.3654,86995.0
2021-08-06 15:10:00,40.2,40.22,40.17,40.21,76433.0,39.3654,39.385,39.336,39.3752,76433.0
2021-08-06 15:20:00,40.21,40.29,40.21,40.28,69086.0,39.3752,39.4535,39.3752,39.4437,69086.0
2021-08-06 15:30:00,40.27,40.33,40.25,40.3,135311.0,39.4339,39.4927,39.4144,39.4633,135311.0
2021-08-06 15:40:00,40.3,40.31,40.23,40.25,188387.0,39.4633,39.4731,39.3948,39.4144,188387.0
2021-08-06 15:50:00,40.25,40.36,40.24,40.33,494190.0,39.4144,39.5221,39.4046,39.4927,494190.0
2021-08-09 09:30:00,39.93,40.02,38.99,39.11,1473879.0,39.101,39.1891,38.1805,38.298,1473879.0
2021-08-09 09:40:00,39.1,39.16,38.8,38.95,890126.0,38.2882,38.347,37.9945,38.1414,890126.0
2021-08-09 09:50:00,38.95,39.04,38.75,39.02,579835.0,38.1414,38.2295,37.9455,38.2099,579835.0
2021-08-09 10:00:00,39.02,39.11,38.84,38.88,360441.0,38.2099,38.298,38.0336,38.0728,360441.0
2021-08-09 10:10:00,38.88,38.9,38.76,38.83,359590.0,38.0728,38.0924,37.9553,38.0238,359590.0
2021-08-09 10:20:00,38.82,38.99,38.81,38.94,286935.0,38.0141,38.1805,38.0043,38.1316,286935.0
2021-08-09 10:30:00,38.94,38.99,38.87,38.92,149465.0,38.1316,38.1805,38.063,38.112,149465.0
2021-08-09 10:40:00,38.92,39.03,38.87,38.97,199748.0,38.112,38.2197,38.063,38.1609,199748.0
2021-08-09 10:50:00,38.96,39.18,38.95,39.14,203932.0,38.1511,38.3666,38.1414,38.3274,203932.0
2021-08-09 11:00:00,39.13,39.2,39.08,39.16,220671.0,38.3176,38.3862,38.2687,38.347,220671.0
2021-08-09 11:10:00,39.15,39.31,39.14,39.29,197335.0,38.3372,38.4939,38.3274,38.4743,197335.0
2021-08-09 11:20:00,39.29,39.35,39.23,39.35,136689.0,38.4743,38.533,38.4155,38.533,136689.0
2021-08-09 11:30:00,39.34,39.39,39.32,39.36,141246.0,38.5233,38.5722,38.5037,38.5428,141246.0
2021-08-09 11:40:00,39.36,39.39,39.31,39.37,119714.0,38.5428,38.5722,38.4939,38.5526,119714.0
2021-08-09 11:50:00,39.38,39.38,39.29,39.33,131554.0,38.5624,38.5624,38.4743,38.5135,131554.0
2021-08-09 12:00:00,39.33,39.35,39.23,39.32,159167.0,38.5135,38.533,38.4155,38.5037,159167.0
2021-08-09 12:10:00,39.32,39.4,39.29,39.31,130829.0,38.5037,38.582,38.4743,38.4939,130829.0
2021-08-09 12:20:00,39.32,39.33,39.27,39.27,120239.0,38.5037,38.5135,38.4547,38.4547,120239.0
2021-08-09 12:30:00,39.27,39.36,39.27,39.31,128379.0,38.4547,38.5428,38.4547,38.4939,128379.0
2021-08-09 12:40:00,39.31,39.32,39.19,39.21,189513.0,38.4939,38.5037,38.3764,38.396,189513.0
2021-08-09 12:50:00,39.2,39.29,39.2,39.24,74410.0,38.3862,38.4743,38.3862,38.4253,74410.0
2021-08-09 13:00:00,39.23,39.3,39.23,39.29,88069.0,38.4155,38.4841,38.4155,38.4743,88069.0
2021-08-09 13:10:00,39.3,39.3,39.2,39.21,116602.0,38.4841,38.4841,38.3862,38.396,116602.0
2021-08-09 13:20:00,39.21,39.27,39.2,39.26,84521.0,38.396,38.4547,38.3862,38.4449,84521.0
2021-08-09 13:30:00,39.26,39.35,39.25,39.3,106681.0,38.4449,38.533,38.4351,38.4841,106681.0
2021-08-09 13:40:00,39.3,39.4,39.3,39.34,141322.0,38.4841,38.582,38.4841,38.5233,141322.0
2021-08-09 13:50:00,39.33,39.35,39.26,39.27,149696.0,38.5135,38.533,38.4449,38.4547,149696.0
2021-08-09 14:00:00,39.27,39.49,39.27,39.49,249394.0,38.4547,38.6701,38.4547,38.6701,249394.0
2021-08-09 14:10:00,39.49,39.52,39.43,39.48,202663.0,38.6701,38.6995,38.6114,38.6603,202663.0
2021-08-09 14:20:00,39.48,39.48,39.36,39.39,123972.0,38.6603,38.6603,38.5428,38.5722,123972.0
2021-08-09 14:30:00,39.39,39.44,39.36,39.41,132838.0,38.5722,38.6212,38.5428,38.5918,132838.0
2021-08-09 14:40:00,39.4,39.43,39.35,39.37,123986.0,38.582,38.6114,38.533,38.5526,123986.0
2021-08-09 14:50:00,39.36,39.46,39.34,39.45,113117.0,38.5428,38.6408,38.5233,38.631,113117.0
2021-08-09 15:00:00,39.45,39.46,39.36,39.38,104582.0,38.631,38.6408,38.5428,38.5624,104582.0
2021-08-09 15:10:00,39.38,39.44,39.37,39.42,93211.0,38.5624,38.6212,38.5526,38.6016,93211.0
2021-08-09 15:20:00,39.42,39.43,39.32,39.36,154098.0,38.6016,38.6114,38.5037,38.5428,154098.0
2021-08-09 15:30:00,39.36,39.42,39.35,39.39,147483.0,38.5428,38.6016,38.533,38.5722,147483.0
2021-08-09 15:40:00,39.38,39.4,39.31,39.36,230146.0,38.5624,38.582,38.4939,38.5428,230146.0
2021-08-09 15:50:00,39.36,39.38,39.28,39.28,689667.0,38.5428,38.5624,38.4645,38.4645,689667.0
2021-08-10 09:30:00,39.35,39.81,39.21,39.59,510193.0,38.533,38.9835,38.396,38.7681,510193.0
2021-08-10 09:40:00,39.59,39.64,39.2,39.36,269010.0,38.7681,38.817,38.3862,38.5428,269010.0
2021-08-10 09:50:00,39.35,39.57,39.28,39.51,245115.0,38.533,38.7485,38.4645,38.6897,245115.0
2021-08-10 10:00:00,39.51,39.69,39.41,39.69,311770.0,38.6897,38.866,38.5918,38.866,311770.0
2021-08-10 10:10:00,39.69,39.78,39.65,39.72,249426.0,38.866,38.9541,38.8268,38.8954,249426.0
2021-08-10 10:20:00,39.72,39.74,39.56,39.68,192473.0,38.8954,38.915,38.7387,38.8562,192473.0
2021-08-10 10:30:00,39.68,39.84,39.59,39.83,295193.0,38.8562,39.0129,38.7681,39.0031,295193.0
2021-08-10 10:40:00,39.82,39.89,39.75,39.87,190396.0,38.9933,39.0618,38.9247,39.0423,190396.0
2021-08-10 10:50:00,39.87,39.96,39.8,39.95,253877.0,39.0423,39.1304,38.9737,39.1206,253877.0
2021-08-10 11:00:00,39.94,40.05,39.87,40.05,309404.0,39.1108,39.2185,39.0423,39.2185,309404.0
2021-08-10 11:10:00,40.04,40.09,39.98,40.05,151004.0,39.2087,39.2577,39.15,39.2185,151004.0
2021-08-10 11:20:00,40.05,40.32,40.02,40.3,455937.0,39.2185,39.4829,39.1891,39.4633,455937.0
2021-08-10 11:30:00,40.3,40.3,40.17,40.18,277990.0,39.4633,39.4633,39.336,39.3458,277990.0
2021-08-10 11:40:00,40.19,40.24,40.13,40.16,146045.0,39.3556,39.4046,39.2969,39.3262,146045.0
2021-08-10 11:50:00,40.15,40.17,40.11,40.16,118584.0,39.3164,39.336,39.2773,39.3262,118584.0
2021-08-10 12:00:00,40.15,40.2,40.13,40.18,112129.0,39.3164,39.3654,39.2969,39.3458,112129.0
2021-08-10 12:10:00,40.18,40.19,40.07,40.11,221866.0,39.3458,39.3556,39.2381,39.2773,221866.0
2021-08-10 12:20:00,40.11,40.18,40.09,40.16,187289.0,39.2773,39.3458,39.2577,39.3262,187289.0
2021-08-10 12:30:00,40.16,40.3,40.16,40.26,174956.0,39.3262,39.4633,39.3262,39.4242,174956.0
2021-08-10 12:40:00,40.25,40.31,40.23,40.23,173447.0,39.4144,39.4731,39.3948,39.3948,173447.0
2021-08-10 12:50:00,40.23,40.42,40.2,40.4,639215.0,39.3948,39.5808,39.3654,39.5612,639215.0
2021-08-10 13:00:00,40.4,40.52,40.34,40.48,621708.0,39.5612,39.6788,39.5025,39.6396,621708.0
2021-08-10 13:10:00,40.47,40.7,40.46,40.7,398325.0,39.6298,39.855,39.62,39.855,398325.0
2021-08-10 13:20:00,40.69,40.87,40.67,40.84,944258.0,39.8452,40.0215,39.8256,39.9921,944258.0
2021-08-10 13:30:00,40.84,40.98,40.8,40.94,775327.0,39.9921,40.1292,39.9529,40.09,775327.0
2021-08-10 13:40:00,40.95,41.03,40.79,40.79,452159.0,40.0998,40.1782,39.9432,39.9432,452159.0
2021-08-10 13:50:00,40.79,40.86,40.74,40.81,181279.0,39.9432,40.0117,39.8942,39.9627,181279.0
2021-08-10 14:00:00,40.81,40.92,40.72,40.75,259941.0,39.9627,40.0705,39.8746,39.904,259941.0
2021-08-10 14:10:00,40.75,40.77,40.66,40.68,148490.0,39.904,39.9236,39.8159,39.8354,148490.0
2021-08-10 14:20:00,40.68,40.7,40.62,40.68,117947.0,39.8354,39.855,39.7767,39.8354,117947.0
2021-08-10 14:30:00,40.68,40.8,40.68,40.75,167616.0,39.8354,39.9529,39.8354,39.904,167616.0
2021-08-10 14:40:00,40.75,40.87,40.74,40.81,333417.0,39.904,40.0215,39.8942,39.9627,333417.0
2021-08-10 14:50:00,40.82,40.82,40.73,40.74,182597.0,39.9725,39.9725,39.8844,39.8942,182597.0
2021-08-10 15:00:00,40.74,40.76,40.66,40.69,163555.0,39.8942,39.9138,39.8159,39.8452,163555.0
2021-08-10 15:10:00,40.69,40.72,40.6,40.63,181134.0,39.8452,39.8746,39.7571,39.7865,181134.0
2021-08-10 15:20:00,40.63,40.64,40.54,40.55,265552.0,39.7865,39.7963,39.6983,39.7081,265552.0
2021-08-10 15:30:00,40.55,40.58,40.4,40.42,365345.0,39.7081,39.7375,39.5612,39.5808,365345.0
2021-08-10 15:40:00,40.42,40.46,40.38,40.42,297115.0,39.5808,39.62,39.5417,39.5808,297115.0
2021-08-10 15:50:00,40.42,40.49,40.4,40.46,564352.0,39.5808,39.6494,39.5612,39.62,564352.0
2021-08-11 09:30:00,40.01,40.26,39.68,40.2,745437.0,39.1793,39.4242,38.8562,39.3654,745437.0
2021-08-11 09:40:00,40.2,40.85,40.04,40.85,693350.0,39.3654,40.0019,39.2087,40.0019,693350.0
2021-08-11 09:50:00,40.85,41.06,40.75,41.02,1230585.0,40.0019,40.2075,39.904,40.1684,1230585.0
2021-08-11 10:00:00,41.02,41.23,40.98,41.07,839885.0,40.1684,40.374,40.1292,40.2173,839885.0
2021-08-11 10:10:00,41.08,41.19,41.01,41.06,561722.0,40.2271,40.3348,40.1586,40.2075,561722.0
2021-08-11 10:20:00,41.06,41.14,40.88,40.91,310771.0,40.2075,40.2859,40.0313,40.0607,310771.0
2021-08-11 10:30:00,40.9,40.9,40.52,40.82,493326.0,40.0509,40.0509,39.6788,39.9725,493326.0
2021-08-11 10:40:00,40.81,40.89,40.75,40.84,260187.0,39.9627,40.0411,39.904,39.9921,260187.0
2021-08-11 10:50:00,40.83,40.85,40.7,40.78,135224.0,39.9823,40.0019,39.855,39.9334,135224.0
2021-08-11 11:00:00,40.78,40.81,40.51,40.54,270127.0,39.9334,39.9627,39.669,39.6983,270127.0
2021-08-11 11:10:00,40.55,40.58,40.43,40.53,233394.0,39.7081,39.7375,39.5906,39.6886,233394.0
2021-08-11 11:20:00,40.54,40.75,40.53,40.58,293949.0,39.6983,39.904,39.6886,39.7375,293949.0
2021-08-11 11:30:00,40.58,40.7,40.53,40.63,235144.0,39.7375,39.855,39.6886,39.7865,235144.0
2021-08-11 11:40:00,40.64,40.7,40.59,40.69,113918.0,39.7963,39.855,39.7473,39.8452,113918.0
2021-08-11 11:50:00,40.7,40.71,40.56,40.63,125557.0,39.855,39.8648,39.7179,39.7865,125557.0
2021-08-11 12:00:00,40.62,40.75,40.59,40.72,83010.0,39.7767,39.904,39.7473,39.8746,83010.0
2021-08-11 12:10:00,40.72,40.75,40.65,40.66,93312.0,39.8746,39.904,39.8061,39.8159,93312.0
2021-08-11 12:20:00,40.66,40.75,40.63,40.72,78877.0,39.8159,39.904,39.7865,39.8746,78877.0
2021-08-11 12:30:00,40.72,40.85,40.71,40.81,138719.0,39.8746,40.0019,39.8648,39.9627,138719.0
2021-08-11 12:40:00,40.82,40.85,40.76,40.8,69338.0,39.9725,40.0019,39.9138,39.9529,69338.0
2021-08-11 12:50:00,40.8,40.88,40.8,40.88,94388.0,39.9529,40.0313,39.9529,40.0313,94388.0
2021-08-11 13:00:00,40.88,40.94,40.83,40.92,123143.0,40.0313,40.09,39.9823,40.0705,123143.0
2021-08-11 13:10:00,40.92,40.96,40.89,40.92,86278.0,40.0705,40.1096,40.0411,40.0705,86278.0
2021-08-11 13:20:00,40.93,41.04,40.9,40.94,143578.0,40.0802,40.188,40.0509,40.09,143578.0
2021-08-11 13:30:00,40.94,41.0,40.91,40.97,92933.0,40.09,40.1488,40.0607,40.1194,92933.0
2021-08-11 13:40:00,40.97,41.06,40.97,41.05,125618.0,40.1194,40.2075,40.1194,40.1978,125618.0
2021-08-11 13:50:00,41.05,41.09,40.93,40.94,203379.0,40.1978,40.2369,40.0802,40.09,203379.0
2021-08-11 14:00:00,40.93,41.0,40.89,40.97,92746.0,40.0802,40.1488,40.0411,40.1194,92746.0
2021-08-11 14:10:00,40.97,40.97,40.9,40.91,94616.0,40.1194,40.1194,40.0509,40.0607,94616.0
2021-08-11 14:20:00,40.91,40.95,40.9,40.92,66219.0,40.0607,40.0998,40.0509,40.0705,66219.0
2021-08-11 14:30:00,40.92,40.94,40.86,40.91,82506.0,40.0705,40.09,40.0117,40.0607,82506.0
2021-08-11 14:40:00,40.91,40.99,40.88,40.98,97756.0,40.0607,40.139,40.0313,40.1292,97756.0
2021-08-11 14:50:00,40.98,41.09,40.96,41.09,124134.0,40.1292,40.2369,40.1096,40.2369,124134.0
2021-08-11 15:00:00,41.08,41.15,41.07,41.13,100946.0,40.2271,40.2957,40.2173,40.2761,100946.0
2021-08-11 15:10:00,41.14,41.25,41.13,41.19,205794.0,40.2859,40.3936,40.2761,40.3348,205794.0
2021-08-11 15:20:00,41.19,41.23,41.16,41.18,108517.0,40.3348,40.374,40.3055,40.3251,108517.0
2021-08-11 15:30:00,41.17,41.18,41.07,41.13,232785.0,40.3153,40.3251,40.2173,40.2761,232785.0
2021-08-11 15:40:00,41.13,41.19,41.12,41.15,192658.0,40.2761,40.3348,40.2663,40.2957,192658.0
2021-08-11 15:50:00,41.14,41.3,41.14,41.3,743951.0,40.2859,40.4426,40.2859,40.4426,743951.0
2021-08-12 09:30:00,41.04,41.13,40.67,40.71,560981.0,40.188,40.2761,39.8256,39.8648,560981.0
2021-08-12 09:40:00,40.71,40.96,40.57,40.61,290045.0,39.8648,40.1096,39.7277,39.7669,290045.0
2021-08-12 09:50:00,40.58,40.68,40.51,40.62,338491.0,39.7375,39.8354,39.669,39.7767,338491.0
2021-08-12 10:00:00,40.63,40.79,40.48,40.49,229400.0,39.7865,39.9432,39.6396,39.6494,229400.0
2021-08-12 10:10:00,40.5,40.5,40.32,40.36,257670.0,39.6592,39.6592,39.4829,39.5221,257670.0
2021-08-12 10:20:00,40.36,40.61,40.33,40.54,239420.0,39.5221,39.7669,39.4927,39.6983,239420.0
2021-08-12 10:30:00,40.53,40.54,40.24,40.29,257427.0,39.6886,39.6983,39.4046,39.4535,257427.0
2021-08-12 10:40:00,40.29,40.37,40.19,40.35,286008.0,39.4535,39.5319,39.3556,39.5123,286008.0
2021-08-12 10:50:00,40.36,40.36,40.19,40.28,169086.0,39.5221,39.5221,39.3556,39.4437,169086.0
2021-08-12 11:00:00,40.27,40.28,40.04,40.17,271319.0,39.4339,39.4437,39.2087,39.336,271319.0
2021-08-12 11:10:00,40.17,40.33,40.17,40.33,211053.0,39.336,39.4927,39.336,39.4927,211053.0
2021-08-12 11:20:00,40.32,40.53,40.29,40.51,274658.0,39.4829,39.6886,39.4535,39.669,274658.0
2021-08-12 11:30:00,40.5,40.59,40.46,40.57,294255.0,39.6592,39.7473,39.62,39.7277,294255.0
2021-08-12 11:40:00,40.56,40.67,40.54,40.59,184443.0,39.7179,39.8256,39.6983,39.7473,184443.0
2021-08-12 11:50:00,40.59,40.64,40.51,40.64,143211.0,39.7473,39.7963,39.669,39.7963,143211.0
2021-08-12 12:00:00,40.64,40.78,40.62,40.76,222844.0,39.7963,39.9334,39.7767,39.9138,222844.0
2021-08-12 12:10:00,40.77,40.78,40.61,40.62,140765.0,39.9236,39.9334,39.7669,39.7767,140765.0
2021-08-12 12:20:00,40.61,40.63,40.53,40.56,115103.0,39.7669,39.7865,39.6886,39.7179,115103.0
2021-08-12 12:30:00,40.55,40.58,40.46,40.51,118872.0,39.7081,39.7375,39.62,39.669,118872.0
2021-08-12 12:40:00,40.51,40.53,40.47,40.51,95990.0,39.669,39.6886,39.6298,39.669,95990.0
2021-08-12 12:50:00,40.51,40.51,40.41,40.47,115848.0,39.669,39.669,39.571,39.6298,115848.0
2021-08-12 13:00:00,40.47,40.49,40.36,40.37,128183.0,39.6298,39.6494,39.5221,39.5319,128183.0
2021-08-12 13:10:00,40.37,40.38,40.28,40.32,150621.0,39.5319,39.5417,39.4437,39.4829,150621.0
2021-08-12 13:20:00,40.32,40.32,40.26,40.27,75173.0,39.4829,39.4829,39.4242,39.4339,75173.0
2021-08-12 13:30:00,40.27,40.33,40.2,40.3,219052.0,39.4339,39.4927,39.3654,39.4633,219052.0
2021-08-12 13:40:00,40.3,40.45,40.3,40.37,159382.0,39.4633,39.6102,39.4633,39.5319,159382.0
2021-08-12 13:50:00,40.38,40.39,40.32,40.34,101180.0,39.5417,39.5515,39.4829,39.5025,101180.0
2021-08-12 14:00:00,40.34,40.44,40.31,40.44,137552.0,39.5025,39.6004,39.4731,39.6004,137552.0
2021-08-12 14:10:00,40.43,40.48,40.39,40.41,185683.0,39.5906,39.6396,39.5515,39.571,185683.0
2021-08-12 14:20:00,40.41,40.42,40.32,40.34,95799.0,39.571,39.5808,39.4829,39.5025,95799.0
2021-08-12 14:30:00,40.34,40.35,40.28,40.34,142636.0,39.5025,39.5123,39.4437,39.5025,142636.0
2021-08-12 14:40:00,40.34,40.38,40.31,40.37,244272.0,39.5025,39.5417,39.4731,39.5319,244272.0
2021-08-12 14:50:00,40.37,40.37,40.3,40.37,109833.0,39.5319,39.5319,39.4633,39.5319,109833.0
2021-08-12 15:00:00,40.37,40.39,40.31,40.32,131293.0,39.5319,39.5515,39.4731,39.4829,131293.0
2021-08-12 15:10:00,40.32,40.39,40.3,40.32,177689.0,39.4829,39.5515,39.4633,39.4829,177689.0
2021-08-12 15:20:00,40.33,40.38,40.31,40.33,125348.0,39.4927,39.5417,39.4731,39.4927,125348.0
2021-08-12 15:30:00,40.34,40.45,40.33,40.4,192797.0,39.5025,39.6102,39.4927,39.5612,192797.0
2021-08-12 15:40:00,40.41,40.45,40.37,40.43,228327.0,39.571,39.6102,39.5319,39.5906,228327.0
2021-08-12 15:50:00,40.43,40.53,40.42,40.53,545862.0,39.5906,39.6886,39.5808,39.6886,545862.0
2021-08-13 09:30:00,40.28,40.52,40.26,40.38,348065.0,39.4437,39.6788,39.4242,39.5417,348065.0
2021-08-13 09:40:00,40.37,40.57,40.23,40.27,292317.0,39.5319,39.7277,39.3948,39.4339,292317.0
2021-08-13 09:50:00,40.26,40.26,40.06,40.16,296390.0,39.4242,39.4242,39.2283,39.3262,296390.0
2021-08-13 10:00:00,40.15,40.2,39.98,40.07,265435.0,39.3164,39.3654,39.15,39.2381,265435.0
2021-08-13 10:10:00,40.06,40.16,39.98,40.08,235654.0,39.2283,39.3262,39.15,39.2479,235654.0
2021-08-13 10:20:00,40.08,40.11,39.98,40.02,135507.0,39.2479,39.2773,39.15,39.1891,135507.0
2021-08-13 10:30:00,40.03,40.18,39.97,40.06,227343.0,39.1989,39.3458,39.1402,39.2283,227343.0
2021-08-13 10:40:00,40.07,40.16,40.03,40.11,123873.0,39.2381,39.3262,39.1989,39.2773,123873.0
2021-08-13 10:50:00,40.11,40.15,40.0,40.08,152616.0,39.2773,39.3164,39.1696,39.2479,152616.0
2021-08-13 11:00:00,40.09,40.16,40.05,40.09,157640.0,39.2577,39.3262,39.2185,39.2577,157640.0
2021-08-13 11:10:00,40.08,40.22,40.06,40.14,118898.0,39.2479,39.385,39.2283,39.3066,118898.0
2021-08-13 11:20:00,40.13,40.16,40.07,40.13,101678.0,39.2969,39.3262,39.2381,39.2969,101678.0
2021-08-13 11:30:00,40.13,40.24,40.12,40.13,166940.0,39.2969,39.4046,39.2871,39.2969,166940.0
2021-08-13 11:40:00,40.13,40.21,40.12,40.17,94113.0,39.2969,39.3752,39.2871,39.336,94113.0
2021-08-13 11:50:00,40.16,40.22,40.16,40.17,60914.0,39.3262,39.385,39.3262,39.336,60914.0
2021-08-13 12:00:00,40.18,40.26,40.17,40.23,62132.0,39.3458,39.4242,39.336,39.3948,62132.0
2021-08-13 12:10:00,40.23,40.34,40.22,40.34,97569.0,39.3948,39.5025,39.385,39.5025,97569.0
2021-08-13 12:20:00,40.34,40.35,40.29,40.3,80382.0,39.5025,39.5123,39.4535,39.4633,80382.0
2021-08-13 12:30:00,40.3,40.36,40.3,40.32,72877.0,39.4633,39.5221,39.4633,39.4829,72877.0
2021-08-13 12:40:00,40.32,40.36,40.26,40.33,145909.0,39.4829,39.5221,39.4242,39.4927,145909.0
2021-08-13 12:50:00,40.33,40.33,40.25,40.25,73210.0,39.4927,39.4927,39.4144,39.4144,73210.0
2021-08-13 13:00:00,40.25,40.27,40.21,40.23,60575.0,39.4144,39.4339,39.3752,39.3948,60575.0
2021-08-13 13:10:00,40.24,40.32,40.24,40.3,83078.0,39.4046,39.4829,39.4046,39.4633,83078.0
2021-08-13 13:20:00,40.3,40.32,40.25,40.27,52970.0,39.4633,39.4829,39.4144,39.4339,52970.0
2021-08-13 13:30:00,40.27,40.29,40.25,40.26,50673.0,39.4339,39.4535,39.4144,39.4242,50673.0
2021-08-13 13:40:00,40.26,40.27,40.15,40.17,102345.0,39.4242,39.4339,39.3164,39.336,102345.0
2021-08-13 13:50:00,40.17,40.19,40.14,40.16,100047.0,39.336,39.3556,39.3066,39.3262,100047.0
2021-08-13 14:00:00,40.16,40.17,40.06,40.07,120577.0,39.3262,39.336,39.2283,39.2381,120577.0
2021-08-13 14:10:00,40.06,40.07,40.0,40.02,127036.0,39.2283,39.2381,39.1696,39.1891,127036.0
2021-08-13 14:20:00,40.02,40.02,39.92,39.94,192274.0,39.1891,39.1891,39.0912,39.1108,192274.0
2021-08-13 14:30:00,39.94,39.98,39.93,39.95,106783.0,39.1108,39.15,39.101,39.1206,106783.0
2021-08-13 14:40:00,39.95,39.96,39.83,39.86,188390.0,39.1206,39.1304,39.0031,39.0325,188390.0
2021-08-13 14:50:00,39.85,39.88,39.79,39.84,202161.0,39.0227,39.052,38.9639,39.0129,202161.0
2021-08-13 15:00:00,39.84,39.97,39.84,39.88,182079.0,39.0129,39.1402,39.0129,39.052,182079.0
2021-08-13 15:10:00,39.89,39.91,39.85,39.9,88006.0,39.0618,39.0814,39.0227,39.0716,88006.0
2021-08-13 15:20:00,39.89,39.92,39.81,39.84,111360.0,39.0618,39.0912,38.9835,39.0129,111360.0
2021-08-13 15:30:00,39.84,39.9,39.82,39.88,119363.0,39.0129,39.0716,38.9933,39.052,119363.0
2021-08-13 15:40:00,39.88,39.93,39.86,39.93,239401.0,39.052,39.101,39.0325,39.101,239401.0
2021-08-13 15:50:00,39.93,39.94,39.85,39.91,496796.0,39.101,39.1108,39.0227,39.0814,496796.0
2021-08-16 09:30:00,39.45,39.6,39.14,39.33,737542.0,38.631,38.7779,38.3274,38.5135,737542.0
2021-08-16 09:40:00,39.31,39.36,39.15,39.33,316115.0,38.4939,38.5428,38.3372,38.5135,316115.0
2021-08-16 09:50:00,39.32,39.32,38.93,39.01,423428.0,38.5037,38.5037,38.1218,38.2001,423428.0
2021-08-16 10:00:00,39.0,39.37,38.88,39.34,341963.0,38.1903,38.5526,38.0728,38.5233,341963.0
2021-08-16 10:10:00,39.34,39.96,39.32,39.72,1535598.0,38.5233,39.1304,38.5037,38.8954,1535598.0
2021-08-16 10:20:00,39.73,39.77,39.42,39.49,333516.0,38.9052,38.9443,38.6016,38.6701,333516.0
2021-08-16 10:30:00,39.5,39.78,39.41,39.76,226985.0,38.6799,38.9541,38.5918,38.9345,226985.0
2021-08-16 10:40:00,39.76,39.91,39.69,39.82,222968.0,38.9345,39.0814,38.866,38.9933,222968.0
2021-08-16 10:50:00,39.82,39.89,39.65,39.68,131848.0,38.9933,39.0618,38.8268,38.8562,131848.0
2021-08-16 11:00:00,39.68,39.8,39.6,39.68,132872.0,38.8562,38.9737,38.7779,38.8562,132872.0
2021-08-16 11:10:00,39.69,39.75,39.61,39.72,80359.0,38.866,38.9247,38.7877,38.8954,80359.0
2021-08-16 11:20:00,39.71,39.81,39.67,39.71,89181.0,38.8856,38.9835,38.8464,38.8856,89181.0
2021-08-16 11:30:00,39.72,39.85,39.71,39.8,113354.0,38.8954,39.0227,38.8856,38.9737,113354.0
2021-08-16 11:40:00,39.8,39.83,39.74,39.76,74897.0,38.9737,39.0031,38.915,38.9345,74897.0
2021-08-16 11:50:00,39.75,39.81,39.72,39.73,69550.0,38.9247,38.9835,38.8954,38.9052,69550.0
2021-08-16 12:00:00,39.72,39.74,39.65,39.7,74802.0,38.8954,38.915,38.8268,38.8758,74802.0
2021-08-16 12:10:00,39.69,39.71,39.63,39.67,68780.0,38.866,38.8856,38.8072,38.8464,68780.0
2021-08-16 12:20:00,39.66,39.73,39.6,39.63,102487.0,38.8366,38.9052,38.7779,38.8072,102487.0
2021-08-16 12:30:00,39.64,39.69,39.59,39.68,79841.0,38.817,38.866,38.7681,38.8562,79841.0
2021-08-16 12:40:00,39.68,39.72,39.63,39.7,61478.0,38.8562,38.8954,38.8072,38.8758,61478.0
2021-08-16 12:50:00,39.7,39.75,39.67,39.72,49196.0,38.8758,38.9247,38.8464,38.8954,49196.0
2021-08-16 13:00:00,39.72,39.77,39.7,39.73,90539.0,38.8954,38.9443,38.8758,38.9052,90539.0
2021-08-16 13:10:00,39.73,39.8,39.71,39.78,68636.0,38.9052,38.9737,38.8856,38.9541,68636.0
2021-08-16 13:20:00,39.78,39.85,39.75,39.82,131933.0,38.9541,39.0227,38.9247,38.9933,131933.0
2021-08-16 13:30:00,39.83,39.9,39.83,39.89,132990.0,39.0031,39.0716,39.0031,39.0618,132990.0
2021-08-16 13:40:00,39.89,39.94,39.89,39.93,95954.0,39.0618,39.1108,39.0618,39.101,95954.0
2021-08-16 13:50:00,39.94,39.97,39.91,39.94,60105.0,39.1108,39.1402,39.0814,39.1108,60105.0
2021-08-16 14:00:00,39.94,39.96,39.9,39.94,96415.0,39.1108,39.1304,39.0716,39.1108,96415.0
2021-08-16 14:10:00,39.94,40.02,39.92,39.93,149879.0,39.1108,39.1891,39.0912,39.101,149879.0
2021-08-16 14:20:00,39.92,39.92,39.8,39.81,152388.0,39.0912,39.0912,38.9737,38.9835,152388.0
2021-08-16 14:30:00,39.81,39.85,39.77,39.84,102654.0,38.9835,39.0227,38.9443,39.0129,102654.0
2021-08-16 14:40:00,39.84,39.95,39.81,39.95,170492.0,39.0129,39.1206,38.9835,39.1206,170492.0
2021-08-16 14:50:00,39.95,39.98,39.89,39.9,166325.0,39.1206,39.15,39.0618,39.0716,166325.0
2021-08-16 15:00:00,39.89,39.93,39.86,39.89,133518.0,39.0618,39.101,39.0325,39.0618,133518.0
2021-08-16 15:10:00,39.89,39.97,39.87,39.95,128262.0,39.0618,39.1402,39.0423,39.1206,128262.0
2021-08-16 15:20:00,39.95,39.98,39.89,39.91,148755.0,39.1206,39.15,39.0618,39.0814,148755.0
2021-08-16 15:30:00,39.9,39.98,39.85,39.85,210969.0,39.0716,39.15,39.0227,39.0227,210969.0
2021-08-16 15:40:00,39.85,39.88,39.81,39.84,200297.0,39.0227,39.052,38.9835,39.0129,200297.0
2021-08-16 15:50:00,39.84,39.97,39.83,39.93,747800.0,39.0129,39.1402,39.0031,39.101,747800.0
2021-08-17 09:30:00,39.25,39.34,38.94,39.12,741449.0,38.4351,38.5233,38.1316,38.3078,741449.0
2021-08-17 09:40:00,39.11,39.33,38.98,39.24,569689.0,38.298,38.5135,38.1707,38.4253,569689.0
2021-08-17 09:50:00,39.24,39.29,39.02,39.04,300506.0,38.4253,38.4743,38.2099,38.2295,300506.0
2021-08-17 10:00:00,39.04,39.28,39.02,39.12,301573.0,38.2295,38.4645,38.2099,38.3078,301573.0
2021-08-17 10:10:00,39.11,39.44,39.1,39.26,242531.0,38.298,38.6212,38.2882,38.4449,242531.0
2021-08-17 10:20:00,39.26,39.46,39.26,39.38,206393.0,38.4449,38.6408,38.4449,38.5624,206393.0
2021-08-17 10:30:00,39.4,39.42,39.22,39.22,321310.0,38.582,38.6016,38.4057,38.4057,321310.0
2021-08-17 10:40:00,39.21,39.34,39.1,39.17,239206.0,38.396,38.5233,38.2882,38.3568,239206.0
2021-08-17 10:50:00,39.16,39.19,39.1,39.15,194756.0,38.347,38.3764,38.2882,38.3372,194756.0
2021-08-17 11:00:00,39.14,39.17,39.01,39.08,157812.0,38.3274,38.3568,38.2001,38.2687,157812.0
2021-08-17 11:10:00,39.06,39.07,38.95,39.07,264275.0,38.2491,38.2589,38.1414,38.2589,264275.0
2021-08-17 11:20:00,39.06,39.14,38.94,38.98,156989.0,38.2491,38.3274,38.1316,38.1707,156989.0
2021-08-17 11:30:00,38.98,39.09,38.94,38.98,154001.0,38.1707,38.2784,38.1316,38.1707,154001.0
2021-08-17 11:40:00,38.99,39.03,38.92,39.0,123935.0,38.1805,38.2197,38.112,38.1903,123935.0
2021-08-17 11:50:00,39.0,39.01,38.92,38.95,92536.0,38.1903,38.2001,38.112,38.1414,92536.0
2021-08-17 12:00:00,38.95,39.02,38.91,38.92,110529.0,38.1414,38.2099,38.1022,38.112,110529.0
2021-08-17 12:10:00,38.91,38.94,38.82,38.87,246418.0,38.1022,38.1316,38.0141,38.063,246418.0
2021-08-17 12:20:00,38.87,38.91,38.81,38.81,203670.0,38.063,38.1022,38.0043,38.0043,203670.0
2021-08-17 12:30:00,38.81,38.82,38.63,38.64,448412.0,38.0043,38.0141,37.828,37.8378,448412.0
2021-08-17 12:40:00,38.64,38.67,38.46,38.53,329896.0,37.8378,37.8672,37.6615,37.7301,329896.0
2021-08-17 12:50:00,38.52,38.55,38.41,38.43,181970.0,37.7203,37.7497,37.6126,37.6321,181970.0
2021-08-17 13:00:00,38.43,38.64,38.4,38.63,215984.0,37.6321,37.8378,37.6028,37.828,215984.0
2021-08-17 13:10:00,38.62,38.66,38.58,38.62,245631.0,37.8182,37.8574,37.779,37.8182,245631.0
2021-08-17 13:20:00,38.62,38.67,38.46,38.51,233042.0,37.8182,37.8672,37.6615,37.7105,233042.0
2021-08-17 13:30:00,38.52,38.52,38.32,38.32,256320.0,37.7203,37.7203,37.5244,37.5244,256320.0
2021-08-17 13:40:00,38.33,38.37,38.28,38.34,176764.0,37.5342,37.5734,37.4853,37.544,176764.0
2021-08-17 13:50:00,38.34,38.55,38.33,38.5,219492.0,37.544,37.7497,37.5342,37.7007,219492.0
2021-08-17 14:00:00,38.5,38.59,38.49,38.57,205080.0,37.7007,37.7888,37.6909,37.7692,205080.0
2021-08-17 14:10:00,38.57,38.66,38.55,38.62,167599.0,37.7692,37.8574,37.7497,37.8182,167599.0
2021-08-17 14:20:00,38.61,38.63,38.55,38.57,118337.0,37.8084,37.828,37.7497,37.7692,118337.0
2021-08-17 14:30:00,38.58,38.62,38.53,38.59,120498.0,37.779,37.8182,37.7301,37.7888,120498.0
2021-08-17 14:40:00,38.59,38.77,38.58,38.75,172162.0,37.7888,37.9651,37.779,37.9455,172162.0
2021-08-17 14:50:00,38.75,38.81,38.71,38.78,133750.0,37.9455,38.0043,37.9063,37.9749,133750.0
2021-08-17 15:00:00,38.78,38.83,38.76,38.8,181883.0,37.9749,38.0238,37.9553,37.9945,181883.0
2021-08-17 15:10:00,38.8,38.81,38.72,38.75,158982.0,37.9945,38.0043,37.9161,37.9455,158982.0
2021-08-17 15:20:00,38.76,38.78,38.67,38.76,171847.0,37.9553,37.9749,37.8672,37.9553,171847.0
2021-08-17 15:30:00,38.77,38.8,38.69,38.7,186702.0,37.9651,37.9945,37.8868,37.8965,186702.0
2021-08-17 15:40:00,38.69,38.74,38.63,38.68,280801.0,37.8868,37.9357,37.828,37.877,280801.0
2021-08-17 15:50:00,38.68,38.79,38.68,38.79,533111.0,37.877,37.9847,37.877,37.9847,533111.0
2021-08-18 09:30:00,38.69,38.97,38.51,38.71,434851.0,37.8868,38.1609,37.7105,37.9063,434851.0
2021-08-18 09:40:00,38.69,38.78,38.44,38.47,305889.0,37.8868,37.9749,37.6419,37.6713,305889.0
2021-08-18 09:50:00,38.48,38.79,38.4,38.79,263187.0,37.6811,37.9847,37.6028,37.9847,263187.0
2021-08-18 10:00:00,38.78,38.91,38.73,38.78,290774.0,37.9749,38.1022,37.9259,37.9749,290774.0
2021-08-18 10:10:00,38.79,38.79,38.64,38.76,264832.0,37.9847,37.9847,37.8378,37.9553,264832.0
2021-08-18 10:20:00,38.75,38.88,38.65,38.66,180597.0,37.9455,38.0728,37.8476,37.8574,180597.0
2021-08-18 10:30:00,38.66,38.92,38.61,38.91,150518.0,37.8574,38.112,37.8084,38.1022,150518.0
2021-08-18 10:40:00,38.91,39.17,38.89,39.15,281572.0,38.1022,38.3568,38.0826,38.3372,281572.0
2021-08-18 10:50:00,39.16,39.32,39.15,39.22,306537.0,38.347,38.5037,38.3372,38.4057,306537.0
2021-08-18 11:00:00,39.23,39.45,39.17,39.34,291361.0,38.4155,38.631,38.3568,38.5233,291361.0
2021-08-18 11:10:00,39.34,39.44,39.28,39.33,189590.0,38.5233,38.6212,38.4645,38.5135,189590.0
2021-08-18 11:20:00,39.33,39.47,39.32,39.46,190085.0,38.5135,38.6506,38.5037,38.6408,190085.0
2021-08-18 11:30:00,39.46,39.47,39.35,39.41,197907.0,38.6408,38.6506,38.533,38.5918,197907.0
2021-08-18 11:40:00,39.4,39.47,39.35,39.36,145933.0,38.582,38.6506,38.533,38.5428,145933.0
2021-08-18 11:50:00,39.35,39.44,39.26,39.34,154939.0,38.533,38.6212,38.4449,38.5233,154939.0
2021-08-18 12:00:00,39.33,39.36,39.23,39.23,114049.0,38.5135,38.5428,38.4155,38.4155,114049.0
2021-08-18 12:10:00,39.23,39.3,39.16,39.19,168842.0,38.4155,38.4841,38.347,38.3764,168842.0
2021-08-18 12:20:00,39.19,39.21,39.11,39.16,109410.0,38.3764,38.396,38.298,38.347,109410.0
2021-08-18 12:30:00,39.16,39.26,39.13,39.22,106078.0,38.347,38.4449,38.3176,38.4057,106078.0
2021-08-18 12:40:00,39.21,39.24,39.15,39.18,66285.0,38.396,38.4253,38.3372,38.3666,66285.0
2021-08-18 12:50:00,39.19,39.26,39.18,39.21,79787.0,38.3764,38.4449,38.3666,38.396,79787.0
2021-08-18 13:00:00,39.21,39.23,39.11,39.19,69011.0,38.396,38.4155,38.298,38.3764,69011.0
2021-08-18 13:10:00,39.19,39.22,39.12,39.16,74240.0,38.3764,38.4057,38.3078,38.347,74240.0
2021-08-18 13:20:00,39.17,39.3,39.17,39.25,97196.0,38.3568,38.4841,38.3568,38.4351,97196.0
2021-08-18 13:30:00,39.26,39.27,39.2,39.23,73684.0,38.4449,38.4547,38.3862,38.4155,73684.0
2021-08-18 13:40:00,39.23,39.33,39.22,39.28,76589.0,38.4155,38.5135,38.4057,38.4645,76589.0
2021-08-18 13:50:00,39.28,39.3,39.21,39.26,70859.0,38.4645,38.4841,38.396,38.4449,70859.0
2021-08-18 14:00:00,39.26,39.33,39.2,39.23,95703.0,38.4449,38.5135,38.3862,38.4155,95703.0
2021-08-18 14:10:00,39.23,39.31,38.96,39.03,313379.0,38.4155,38.4939,38.1511,38.2197,313379.0
2021-08-18 14:20:00,39.02,39.21,39.02,39.19,191751.0,38.2099,38.396,38.2099,38.3764,191751.0
2021-08-18 14:30:00,39.17,39.24,39.16,39.19,100003.0,38.3568,38.4253,38.347,38.3764,100003.0
2021-08-18 14:40:00,39.2,39.2,39.1,39.13,86443.0,38.3862,38.3862,38.2882,38.3176,86443.0
2021-08-18 14:50:00,39.14,39.18,39.12,39.16,71867.0,38.3274,38.3666,38.3078,38.347,71867.0
2021-08-18 15:00:00,39.16,39.16,39.06,39.11,83954.0,38.347,38.347,38.2491,38.298,83954.0
2021-08-18 15:10:00,39.11,39.17,39.02,39.05,111722.0,38.298,38.3568,38.2099,38.2393,111722.0
2021-08-18 15:20:00,39.06,39.06,38.86,38.88,192842.0,38.2491,38.2491,38.0532,38.0728,192842.0
2021-08-18 15:30:00,38.88,38.89,38.76,38.81,212011.0,38.0728,38.0826,37.9553,38.0043,212011.0
2021-08-18 15:40:00,38.82,38.9,38.73,38.73,159439.0,38.0141,38.0924,37.9259,37.9259,159439.0
2021-08-18 15:50:00,38.73,38.74,38.63,38.65,497797.0,37.9259,37.9357,37.828,37.8476,497797.0
2021-08-19 09:30:00,38.41,38.53,38.14,38.2,671072.0,37.6126,37.7301,37.3482,37.4069,671072.0
2021-08-19 09:40:00,38.18,38.46,38.05,38.16,432225.0,37.3873,37.6615,37.26,37.3678,432225.0
2021-08-19 09:50:00,38.16,38.38,38.13,38.15,252310.0,37.3678,37.5832,37.3384,37.358,252310.0
2021-08-19 10:00:00,38.16,38.31,38.08,38.23,262588.0,37.3678,37.5146,37.2894,37.4363,262588.0
2021-08-19 10:10:00,38.24,38.25,38.01,38.13,264726.0,37.4461,37.4559,37.2209,37.3384,264726.0
2021-08-19 10:20:00,38.13,38.14,37.79,37.82,489606.0,37.3384,37.3482,37.0054,37.0348,489606.0
2021-08-19 10:30:00,37.82,37.83,37.59,37.65,481801.0,37.0348,37.0446,36.8096,36.8683,481801.0
2021-08-19 10:40:00,37.65,37.72,37.49,37.53,512181.0,36.8683,36.9369,36.7117,36.7508,512181.0
2021-08-19 10:50:00,37.53,37.7,37.47,37.69,405285.0,36.7508,36.9173,36.6921,36.9075,405285.0
2021-08-19 11:00:00,37.7,37.7,37.38,37.46,475451.0,36.9173,36.9173,36.6039,36.6823,475451.0
2021-08-19 11:10:00,37.46,37.55,37.38,37.55,310418.0,36.6823,36.7704,36.6039,36.7704,310418.0
2021-08-19 11:20:00,37.55,37.57,37.3,37.36,303206.0,36.7704,36.79,36.5256,36.5844,303206.0
2021-08-19 11:30:00,37.36,37.62,37.34,37.49,255884.0,36.5844,36.839,36.5648,36.7117,255884.0
2021-08-19 11:40:00,37.5,37.67,37.49,37.64,282925.0,36.7215,36.8879,36.7117,36.8586,282925.0
2021-08-19 11:50:00,37.65,37.8,37.64,37.76,175089.0,36.8683,37.0152,36.8586,36.9761,175089.0
2021-08-19 12:00:00,37.76,37.78,37.58,37.59,200072.0,36.9761,36.9956,36.7998,36.8096,200072.0
2021-08-19 12:10:00,37.59,37.73,37.57,37.66,158791.0,36.8096,36.9467,36.79,36.8781,158791.0
2021-08-19 12:20:00,37.66,37.87,37.63,37.82,393936.0,36.8781,37.0838,36.8488,37.0348,393936.0
2021-08-19 12:30:00,37.83,37.87,37.75,37.86,223516.0,37.0446,37.0838,36.9663,37.074,223516.0
2021-08-19 12:40:00,37.86,37.88,37.73,37.75,172739.0,37.074,37.0936,36.9467,36.9663,172739.0
2021-08-19 12:50:00,37.76,37.95,37.73,37.94,143199.0,36.9761,37.1621,36.9467,37.1523,143199.0
2021-08-19 13:00:00,37.94,37.94,37.77,37.86,146894.0,37.1523,37.1523,36.9859,37.074,146894.0
2021-08-19 13:10:00,37.85,37.9,37.81,37.86,116017.0,37.0642,37.1132,37.025,37.074,116017.0
2021-08-19 13:20:00,37.85,37.91,37.82,37.83,129065.0,37.0642,37.1229,37.0348,37.0446,129065.0
2021-08-19 13:30:00,37.82,37.87,37.77,37.87,148538.0,37.0348,37.0838,36.9859,37.0838,148538.0
2021-08-19 13:40:00,37.86,37.95,37.81,37.85,104780.0,37.074,37.1621,37.025,37.0642,104780.0
2021-08-19 13:50:00,37.85,37.86,37.74,37.76,118443.0,37.0642,37.074,36.9565,36.9761,118443.0
2021-08-19 14:00:00,37.76,37.82,37.67,37.8,174843.0,36.9761,37.0348,36.8879,37.0152,174843.0
2021-08-19 14:10:00,37.8,37.84,37.74,37.8,132191.0,37.0152,37.0544,36.9565,37.0152,132191.0
2021-08-19 14:20:00,37.8,37.85,37.65,37.65,126916.0,37.0152,37.0642,36.8683,36.8683,126916.0
2021-08-19 14:30:00,37.66,37.81,37.57,37.73,162781.0,36.8781,37.025,36.79,36.9467,162781.0
2021-08-19 14:40:00,37.73,37.77,37.67,37.73,123700.0,36.9467,36.9859,36.8879,36.9467,123700.0
2021-08-19 14:50:00,37.71,37.77,37.62,37.73,126011.0,36.9271,36.9859,36.839,36.9467,126011.0
2021-08-19 15:00:00,37.73,37.85,37.73,37.83,103182.0,36.9467,37.0642,36.9467,37.0446,103182.0
2021-08-19 15:10:00,37.84,37.85,37.78,37.82,91517.0,37.0544,37.0642,36.9956,37.0348,91517.0
2021-08-19 15:20:00,37.82,37.99,37.82,37.99,129073.0,37.0348,37.2013,37.0348,37.2013,129073.0
2021-08-19 15:30:00,37.98,38.03,37.92,37.93,293824.0,37.1915,37.2405,37.1327,37.1425,293824.0
2021-08-19 15:40:00,37.93,37.97,37.87,37.95,271118.0,37.1425,37.1817,37.0838,37.1621,271118.0
2021-08-19 15:50:00,37.94,38.0,37.84,37.93,485393.0,37.1523,37.2111,37.0544,37.1425,485393.0
2021-08-20 09:30:00,37.99,38.25,37.87,38.09,498736.0,37.2013,37.4559,37.0838,37.2992,498736.0
2021-08-20 09:40:00,38.11,38.16,37.87,37.93,305400.0,37.3188,37.3678,37.0838,37.1425,305400.0
2021-08-20 09:50:00,37.93,37.94,37.75,37.85,378049.0,37.1425,37.1523,36.9663,37.0642,378049.0
2021-08-20 10:00:00,37.85,38.15,37.8,38.04,408618.0,37.0642,37.358,37.0152,37.2502,408618.0
2021-08-20 10:10:00,38.04,38.07,37.86,38.05,230530.0,37.2502,37.2796,37.074,37.26,230530.0
2021-08-20 10:20:00,38.05,38.1,37.91,37.93,291788.0,37.26,37.309,37.1229,37.1425,291788.0
2021-08-20 10:30:00,37.94,38.14,37.93,37.98,155000.0,37.1523,37.3482,37.1425,37.1915,155000.0
2021-08-20 10:40:00,37.98,38.01,37.89,37.98,132105.0,37.1915,37.2209,37.1034,37.1915,132105.0
2021-08-20 10:50:00,37.98,38.13,37.96,38.07,123482.0,37.1915,37.3384,37.1719,37.2796,123482.0
2021-08-20 11:00:00,38.06,38.11,38.01,38.08,79846.0,37.2698,37.3188,37.2209,37.2894,79846.0
2021-08-20 11:10:00,38.08,38.21,38.06,38.15,188268.0,37.2894,37.4167,37.2698,37.358,188268.0
2021-08-20 11:20:00,38.14,38.17,38.04,38.05,148656.0,37.3482,37.3775,37.2502,37.26,148656.0
2021-08-20 11:30:00,38.04,38.13,38.03,38.13,90424.0,37.2502,37.3384,37.2405,37.3384,90424.0
2021-08-20 11:40:00,38.12,38.14,38.01,38.02,95411.0,37.3286,37.3482,37.2209,37.2307,95411.0
2021-08-20 11:50:00,38.01,38.12,37.99,38.11,111532.0,37.2209,37.3286,37.2013,37.3188,111532.0
2021-08-20 12:00:00,38.11,38.18,38.1,38.11,107787.0,37.3188,37.3873,37.309,37.3188,107787.0
2021-08-20 12:10:00,38.11,38.14,38.07,38.11,61737.0,37.3188,37.3482,37.2796,37.3188,61737.0
2021-08-20 12:20:00,38.11,38.2,38.06,38.19,51543.0,37.3188,37.4069,37.2698,37.3971,51543.0
2021-08-20 12:30:00,38.19,38.19,38.11,38.11,73533.0,37.3971,37.3971,37.3188,37.3188,73533.0
2021-08-20 12:40:00,38.12,38.2,38.1,38.19,82535.0,37.3286,37.4069,37.309,37.3971,82535.0
2021-08-20 12:50:00,38.2,38.23,38.1,38.1,81121.0,37.4069,37.4363,37.309,37.309,81121.0
2021-08-20 13:00:00,38.11,38.17,38.1,38.14,65562.0,37.3188,37.3775,37.309,37.3482,65562.0
2021-08-20 13:10:00,38.14,38.21,38.12,38.2,106424.0,37.3482,37.4167,37.3286,37.4069,106424.0
2021-08-20 13:20:00,38.19,38.21,38.11,38.13,57868.0,37.3971,37.4167,37.3188,37.3384,57868.0
2021-08-20 13:30:00,38.13,38.16,38.0,38.01,81014.0,37.3384,37.3678,37.2111,37.2209,81014.0
2021-08-20 13:40:00,38.0,38.05,38.0,38.03,99901.0,37.2111,37.26,37.2111,37.2405,99901.0
2021-08-20 13:50:00,38.02,38.1,37.98,37.98,84360.0,37.2307,37.309,37.1915,37.1915,84360.0
2021-08-20 14:00:00,37.99,38.11,37.97,38.06,106762.0,37.2013,37.3188,37.1817,37.2698,106762.0
2021-08-20 14:10:00,38.07,38.14,38.07,38.11,70828.0,37.2796,37.3482,37.2796,37.3188,70828.0
2021-08-20 14:20:00,38.12,38.13,38.0,38.04,93239.0,37.3286,37.3384,37.2111,37.2502,93239.0
2021-08-20 14:30:00,38.04,38.09,38.02,38.07,80043.0,37.2502,37.2992,37.2307,37.2796,80043.0
2021-08-20 14:40:00,38.08,38.09,38.03,38.04,84386.0,37.2894,37.2992,37.2405,37.2502,84386.0
2021-08-20 14:50:00,38.04,38.07,38.02,38.04,82890.0,37.2502,37.2796,37.2307,37.2502,82890.0
2021-08-20 15:00:00,38.03,38.1,38.0,38.01,111994.0,37.2405,37.309,37.2111,37.2209,111994.0
2021-08-20 15:10:00,38.0,38.07,37.99,38.01,185323.0,37.2111,37.2796,37.2013,37.2209,185323.0
2021-08-20 15:20:00,38.01,38.11,38.0,38.1,89976.0,37.2209,37.3188,37.2111,37.309,89976.0
2021-08-20 15:30:00,38.11,38.11,38.07,38.11,135942.0,37.3188,37.3188,37.2796,37.3188,135942.0
2021-08-20 15:40:00,38.11,38.16,38.09,38.11,221710.0,37.3188,37.3678,37.2992,37.3188,221710.0
2021-08-20 15:50:00,38.1,38.13,38.06,38.12,607699.0,37.309,37.3384,37.2698,37.3286,607699.0
2021-08-23 09:30:00,38.79,39.08,38.63,39.06,662145.0,37.9847,38.2687,37.828,38.2491,662145.0
2021-08-23 09:40:00,39.07,39.33,39.07,39.22,450301.0,38.2589,38.5135,38.2589,38.4057,450301.0
2021-08-23 09:50:00,39.22,39.31,39.09,39.23,305563.0,38.4057,38.4939,38.2784,38.4155,305563.0
2021-08-23 10:00:00,39.22,39.33,38.84,38.89,409081.0,38.4057,38.5135,38.0336,38.0826,409081.0
2021-08-23 10:10:00,38.89,39.19,38.88,39.05,236220.0,38.0826,38.3764,38.0728,38.2393,236220.0
2021-08-23 10:20:00,39.05,39.1,38.84,38.87,240058.0,38.2393,38.2882,38.0336,38.063,240058.0
2021-08-23 10:30:00,38.87,38.92,38.77,38.84,187745.0,38.063,38.112,37.9651,38.0336,187745.0
2021-08-23 10:40:00,38.84,38.91,38.79,38.87,128333.0,38.0336,38.1022,37.9847,38.063,128333.0
2021-08-23 10:50:00,38.87,39.05,38.86,38.98,156773.0,38.063,38.2393,38.0532,38.1707,156773.0
2021-08-23 11:00:00,38.97,39.07,38.9,39.01,118247.0,38.1609,38.2589,38.0924,38.2001,118247.0
2021-08-23 11:10:00,39.02,39.03,38.91,38.93,88849.0,38.2099,38.2197,38.1022,38.1218,88849.0
2021-08-23 11:20:00,38.93,39.05,38.92,38.94,74611.0,38.1218,38.2393,38.112,38.1316,74611.0
2021-08-23 11:30:00,38.94,38.98,38.9,38.92,105249.0,38.1316,38.1707,38.0924,38.112,105249.0
2021-08-23 11:40:00,38.93,38.98,38.9,38.93,66699.0,38.1218,38.1707,38.0924,38.1218,66699.0
2021-08-23 11:50:00,38.94,39.03,38.93,39.02,70718.0,38.1316,38.2197,38.1218,38.2099,70718.0
2021-08-23 12:00:00,39.03,39.16,39.03,39.12,160323.0,38.2197,38.347,38.2197,38.3078,160323.0
2021-08-23 12:10:00,39.11,39.13,39.05,39.1,121917.0,38.298,38.3176,38.2393,38.2882,121917.0
2021-08-23 12:20:00,39.09,39.1,38.98,39.02,94653.0,38.2784,38.2882,38.1707,38.2099,94653.0
2021-08-23 12:30:00,39.02,39.1,39.01,39.05,112999.0,38.2099,38.2882,38.2001,38.2393,112999.0
2021-08-23 12:40:00,39.05,39.1,39.0,39.0,80979.0,38.2393,38.2882,38.1903,38.1903,80979.0
2021-08-23 12:50:00,39.01,39.1,39.0,39.08,85959.0,38.2001,38.2882,38.1903,38.2687,85959.0
2021-08-23 13:00:00,39.08,39.14,39.07,39.12,89108.0,38.2687,38.3274,38.2589,38.3078,89108.0
2021-08-23 13:10:00,39.12,39.13,39.05,39.06,90247.0,38.3078,38.3176,38.2393,38.2491,90247.0
2021-08-23 13:20:00,39.06,39.22,39.05,39.21,87229.0,38.2491,38.4057,38.2393,38.396,87229.0
2021-08-23 13:30:00,39.22,39.29,39.18,39.2,218419.0,38.4057,38.4743,38.3666,38.3862,218419.0
2021-08-23 13:40:00,39.2,39.26,39.17,39.22,105363.0,38.3862,38.4449,38.3568,38.4057,105363.0
2021-08-23 13:50:00,39.22,39.22,39.14,39.19,64763.0,38.4057,38.4057,38.3274,38.3764,64763.0
2021-08-23 14:00:00,39.19,39.25,39.18,39.25,94251.0,38.3764,38.4351,38.3666,38.4351,94251.0
2021-08-23 14:10:00,39.25,39.27,39.19,39.24,109574.0,38.4351,38.4547,38.3764,38.4253,109574.0
2021-08-23 14:20:00,39.23,39.29,39.23,39.28,99508.0,38.4155,38.4743,38.4155,38.4645,99508.0
2021-08-23 14:30:00,39.27,39.31,39.23,39.29,130608.0,38.4547,38.4939,38.4155,38.4743,130608.0
2021-08-23 14:40:00,39.29,39.32,39.26,39.28,84142.0,38.4743,38.5037,38.4449,38.4645,84142.0
2021-08-23 14:50:00,39.29,39.3,39.24,39.26,99002.0,38.4743,38.4841,38.4253,38.4449,99002.0
2021-08-23 15:00:00,39.26,39.26,39.18,39.18,113816.0,38.4449,38.4449,38.3666,38.3666,113816.0
2021-08-23 15:10:00,39.19,39.21,39.13,39.19,154938.0,38.3764,38.396,38.3176,38.3764,154938.0
2021-08-23 15:20:00,39.19,39.22,39.16,39.21,149188.0,38.3764,38.4057,38.347,38.396,149188.0
2021-08-23 15:30:00,39.21,39.23,39.17,39.21,138389.0,38.396,38.4155,38.3568,38.396,138389.0
2021-08-23 15:40:00,39.21,39.29,39.2,39.27,194179.0,38.396,38.4743,38.3862,38.4547,194179.0
2021-08-23 15:50:00,39.27,39.27,39.2,39.21,679184.0,38.4547,38.4547,38.3862,38.396,679184.0
2021-08-24 09:30:00,39.81,40.54,39.81,40.52,899092.0,38.9835,39.6983,38.9835,39.6788,899092.0
2021-08-24 09:40:00,40.52,40.73,40.44,40.66,600772.0,39.6788,39.8844,39.6004,39.8159,600772.0
2021-08-24 09:50:00,40.66,40.87,40.61,40.77,536942.0,39.8159,40.0215,39.7669,39.9236,536942.0
2021-08-24 10:00:00,40.78,40.78,40.44,40.47,321467.0,39.9334,39.9334,39.6004,39.6298,321467.0
2021-08-24 10:10:00,40.47,40.59,40.35,40.39,461852.0,39.6298,39.7473,39.5123,39.5515,461852.0
2021-08-24 10:20:00,40.39,40.45,40.28,40.37,616886.0,39.5515,39.6102,39.4437,39.5319,616886.0
2021-08-24 10:30:00,40.38,40.42,40.27,40.34,179791.0,39.5417,39.5808,39.4339,39.5025,179791.0
2021-08-24 10:40:00,40.33,40.47,40.29,40.46,203786.0,39.4927,39.6298,39.4535,39.62,203786.0
2021-08-24 10:50:00,40.46,40.57,40.43,40.52,229459.0,39.62,39.7277,39.5906,39.6788,229459.0
2021-08-24 11:00:00,40.52,40.56,40.42,40.48,105601.0,39.6788,39.7179,39.5808,39.6396,105601.0
2021-08-24 11:10:00,40.49,40.62,40.48,40.55,111302.0,39.6494,39.7767,39.6396,39.7081,111302.0
2021-08-24 11:20:00,40.57,40.59,40.43,40.47,119703.0,39.7277,39.7473,39.5906,39.6298,119703.0
2021-08-24 11:30:00,40.45,40.48,40.38,40.38,130676.0,39.6102,39.6396,39.5417,39.5417,130676.0
2021-08-24 11:40:00,40.37,40.42,40.34,40.36,139528.0,39.5319,39.5808,39.5025,39.5221,139528.0
2021-08-24 11:50:00,40.37,40.42,40.32,40.36,110025.0,39.5319,39.5808,39.4829,39.5221,110025.0
2021-08-24 12:00:00,40.35,40.35,40.28,40.29,95816.0,39.5123,39.5123,39.4437,39.4535,95816.0
2021-08-24 12:10:00,40.29,40.34,40.27,40.31,106279.0,39.4535,39.5025,39.4339,39.4731,106279.0
2021-08-24 12:20:00,40.32,40.35,40.26,40.32,125248.0,39.4829,39.5123,39.4242,39.4829,125248.0
2021-08-24 12:30:00,40.33,40.43,40.32,40.41,140930.0,39.4927,39.5906,39.4829,39.571,140930.0
2021-08-24 12:40:00,40.42,40.54,40.42,40.52,270663.0,39.5808,39.6983,39.5808,39.6788,270663.0
2021-08-24 12:50:00,40.52,40.55,40.48,40.52,136970.0,39.6788,39.7081,39.6396,39.6788,136970.0
2021-08-24 13:00:00,40.52,40.53,40.43,40.47,119021.0,39.6788,39.6886,39.5906,39.6298,119021.0
2021-08-24 13:10:00,40.47,40.56,40.47,40.54,111575.0,39.6298,39.7179,39.6298,39.6983,111575.0
2021-08-24 13:20:00,40.54,40.58,40.49,40.54,135772.0,39.6983,39.7375,39.6494,39.6983,135772.0
2021-08-24 13:30:00,40.54,40.56,40.49,40.55,127177.0,39.6983,39.7179,39.6494,39.7081,127177.0
2021-08-24 13:40:00,40.55,40.61,40.52,40.59,103374.0,39.7081,39.7669,39.6788,39.7473,103374.0
2021-08-24 13:50:00,40.59,40.63,40.57,40.58,88129.0,39.7473,39.7865,39.7277,39.7375,88129.0
2021-08-24 14:00:00,40.58,40.65,40.57,40.65,196122.0,39.7375,39.8061,39.7277,39.8061,196122.0
2021-08-24 14:10:00,40.65,40.69,40.56,40.56,121305.0,39.8061,39.8452,39.7179,39.7179,121305.0
2021-08-24 14:20:00,40.57,40.59,40.47,40.57,106269.0,39.7277,39.7473,39.6298,39.7277,106269.0
2021-08-24 14:30:00,40.57,40.59,40.52,40.53,167117.0,39.7277,39.7473,39.6788,39.6886,167117.0
2021-08-24 14:40:00,40.53,40.59,40.47,40.58,122623.0,39.6886,39.7473,39.6298,39.7375,122623.0
2021-08-24 14:50:00,40.58,40.6,40.52,40.55,71790.0,39.7375,39.7571,39.6788,39.7081,71790.0
2021-08-24 15:00:00,40.55,40.61,40.53,40.59,126607.0,39.7081,39.7669,39.6886,39.7473,126607.0
2021-08-24 15:10:00,40.58,40.66,40.56,40.6,139123.0,39.7375,39.8159,39.7179,39.7571,139123.0
2021-08-24 15:20:00,40.61,40.62,40.53,40.55,94760.0,39.7669,39.7767,39.6886,39.7081,94760.0
2021-08-24 15:30:00,40.55,40.55,40.49,40.5,126554.0,39.7081,39.7081,39.6494,39.6592,126554.0
2021-08-24 15:40:00,40.5,40.57,40.48,40.49,234460.0,39.6592,39.7277,39.6396,39.6494,234460.0
2021-08-24 15:50:00,40.48,40.55,40.48,40.52,626510.0,39.6396,39.7081,39.6396,39.6788,626510.0
2021-08-25 09:30:00,40.59,40.7,40.16,40.42,462199.0,39.7473,39.855,39.3262,39.5808,462199.0
2021-08-25 09:40:00,40.42,40.95,40.39,40.95,439214.0,39.5808,40.0998,39.5515,40.0998,439214.0
2021-08-25 09:50:00,40.96,41.26,40.95,41.17,673696.0,40.1096,40.4034,40.0998,40.3153,673696.0
2021-08-25 10:00:00,41.17,41.29,40.98,41.04,453102.0,40.3153,40.4328,40.1292,40.188,453102.0
2021-08-25 10:10:00,41.05,41.07,40.75,40.95,385136.0,40.1978,40.2173,39.904,40.0998,385136.0
2021-08-25 10:20:00,40.94,40.96,40.74,40.91,270382.0,40.09,40.1096,39.8942,40.0607,270382.0
2021-08-25 10:30:00,40.92,41.0,40.89,40.98,220130.0,40.0705,40.1488,40.0411,40.1292,220130.0
2021-08-25 10:40:00,40.97,41.0,40.87,40.93,212395.0,40.1194,40.1488,40.0215,40.0802,212395.0
2021-08-25 10:50:00,40.92,41.06,40.89,41.06,157159.0,40.0705,40.2075,40.0411,40.2075,157159.0
2021-08-25 11:00:00,41.06,41.12,40.99,41.04,307175.0,40.2075,40.2663,40.139,40.188,307175.0
2021-08-25 11:10:00,41.04,41.16,41.02,41.12,431244.0,40.188,40.3055,40.1684,40.2663,431244.0
2021-08-25 11:20:00,41.11,41.2,41.1,41.19,172937.0,40.2565,40.3446,40.2467,40.3348,172937.0
2021-08-25 11:30:00,41.19,41.22,41.1,41.14,164488.0,40.3348,40.3642,40.2467,40.2859,164488.0
2021-08-25 11:40:00,41.14,41.27,41.11,41.27,176439.0,40.2859,40.4132,40.2565,40.4132,176439.0
2021-08-25 11:50:00,41.27,41.35,41.25,41.34,173198.0,40.4132,40.4915,40.3936,40.4817,173198.0
2021-08-25 12:00:00,41.35,41.44,41.31,41.32,331075.0,40.4915,40.5797,40.4524,40.4621,331075.0
2021-08-25 12:10:00,41.31,41.38,41.3,41.37,200490.0,40.4524,40.5209,40.4426,40.5111,200490.0
2021-08-25 12:20:00,41.36,41.4,41.29,41.35,176988.0,40.5013,40.5405,40.4328,40.4915,176988.0
2021-08-25 12:30:00,41.36,41.37,41.26,41.32,143571.0,40.5013,40.5111,40.4034,40.4621,143571.0
2021-08-25 12:40:00,41.32,41.34,41.2,41.24,130498.0,40.4621,40.4817,40.3446,40.3838,130498.0
2021-08-25 12:50:00,41.23,41.28,41.21,41.22,89543.0,40.374,40.423,40.3544,40.3642,89543.0
2021-08-25 13:00:00,41.22,41.26,41.15,41.23,142293.0,40.3642,40.4034,40.2957,40.374,142293.0
2021-08-25 13:10:00,41.23,41.3,41.22,41.23,103432.0,40.374,40.4426,40.3642,40.374,103432.0
2021-08-25 13:20:00,41.24,41.3,41.22,41.29,81099.0,40.3838,40.4426,40.3642,40.4328,81099.0
2021-08-25 13:30:00,41.29,41.32,41.28,41.31,63746.0,40.4328,40.4621,40.423,40.4524,63746.0
2021-08-25 13:40:00,41.31,41.32,41.2,41.21,92276.0,40.4524,40.4621,40.3446,40.3544,92276.0
2021-08-25 13:50:00,41.2,41.21,41.14,41.19,82840.0,40.3446,40.3544,40.2859,40.3348,82840.0
2021-08-25 14:00:00,41.2,41.3,41.18,41.3,113556.0,40.3446,40.4426,40.3251,40.4426,113556.0
2021-08-25 14:10:00,41.29,41.36,41.29,41.31,189461.0,40.4328,40.5013,40.4328,40.4524,189461.0
2021-08-25 14:20:00,41.32,41.32,41.23,41.31,68864.0,40.4621,40.4621,40.374,40.4524,68864.0
2021-08-25 14:30:00,41.3,41.31,41.2,41.22,118687.0,40.4426,40.4524,40.3446,40.3642,118687.0
2021-08-25 14:40:00,41.21,41.23,41.12,41.12,132367.0,40.3544,40.374,40.2663,40.2663,132367.0
2021-08-25 14:50:00,41.12,41.2,41.05,41.19,240116.0,40.2663,40.3446,40.1978,40.3348,240116.0
2021-08-25 15:00:00,41.2,41.32,41.16,41.2,305457.0,40.3446,40.4621,40.3055,40.3446,305457.0
2021-08-25 15:10:00,41.2,41.22,41.12,41.14,190678.0,40.3446,40.3642,40.2663,40.2859,190678.0
2021-08-25 15:20:00,41.14,41.21,41.1,41.19,144927.0,40.2859,40.3544,40.2467,40.3348,144927.0
2021-08-25 15:30:00,41.2,41.25,41.17,41.19,217248.0,40.3446,40.3936,40.3153,40.3348,217248.0
2021-08-25 15:40:00,41.18,41.25,41.18,41.25,356224.0,40.3251,40.3936,40.3251,40.3936,356224.0
2021-08-25 15:50:00,41.25,41.37,41.24,41.3,871737.0,40.3936,40.5111,40.3838,40.4426,871737.0
2021-08-26 09:30:00,41.11,41.22,40.81,40.95,576812.0,40.2565,40.3642,39.9627,40.0998,576812.0
2021-08-26 09:40:00,40.94,41.39,40.91,41.33,588488.0,40.09,40.5307,40.0607,40.4719,588488.0
2021-08-26 09:50:00,41.34,41.42,41.25,41.36,472667.0,40.4817,40.5601,40.3936,40.5013,472667.0
2021-08-26 10:00:00,41.36,41.41,41.22,41.37,181973.0,40.5013,40.5503,40.3642,40.5111,181973.0
2021-08-26 10:10:00,41.36,41.48,41.31,41.4,253675.0,40.5013,40.6188,40.4524,40.5405,253675.0
2021-08-26 10:20:00,41.39,41.46,41.17,41.35,303139.0,40.5307,40.5992,40.3153,40.4915,303139.0
2021-08-26 10:30:00,41.36,41.48,41.31,41.34,172232.0,40.5013,40.6188,40.4524,40.4817,172232.0
2021-08-26 10:40:00,41.33,41.33,41.04,41.05,367207.0,40.4719,40.4719,40.188,40.1978,367207.0
2021-08-26 10:50:00,41.05,41.13,40.88,40.93,286222.0,40.1978,40.2761,40.0313,40.0802,286222.0
2021-08-26 11:00:00,40.93,40.93,40.79,40.87,209011.0,40.0802,40.0802,39.9432,40.0215,209011.0
2021-08-26 11:10:00,40.88,41.0,40.85,40.91,207978.0,40.0313,40.1488,40.0019,40.0607,207978.0
2021-08-26 11:20:00,40.91,41.1,40.91,41.01,104703.0,40.0607,40.2467,40.0607,40.1586,104703.0
2021-08-26 11:30:00,41.01,41.03,40.89,41.03,152831.0,40.1586,40.1782,40.0411,40.1782,152831.0
2021-08-26 11:40:00,41.03,41.08,40.97,41.03,102768.0,40.1782,40.2271,40.1194,40.1782,102768.0
2021-08-26 11:50:00,41.03,41.03,40.94,40.97,95897.0,40.1782,40.1782,40.09,40.1194,95897.0
2021-08-26 12:00:00,40.96,41.05,40.92,40.93,74203.0,40.1096,40.1978,40.0705,40.0802,74203.0
2021-08-26 12:10:00,40.93,41.01,40.9,40.99,58565.0,40.0802,40.1586,40.0509,40.139,58565.0
2021-08-26 12:20:00,40.99,41.05,40.98,41.01,112239.0,40.139,40.1978,40.1292,40.1586,112239.0
2021-08-26 12:30:00,41.01,41.09,41.0,41.03,69166.0,40.1586,40.2369,40.1488,40.1782,69166.0
2021-08-26 12:40:00,41.04,41.04,40.97,40.98,52853.0,40.188,40.188,40.1194,40.1292,52853.0
2021-08-26 12:50:00,40.98,40.98,40.85,40.91,89382.0,40.1292,40.1292,40.0019,40.0607,89382.0
2021-08-26 13:00:00,40.91,40.93,40.87,40.88,98206.0,40.0607,40.0802,40.0215,40.0313,98206.0
2021-08-26 13:10:00,40.89,40.91,40.81,40.83,73439.0,40.0411,40.0607,39.9627,39.9823,73439.0
2021-08-26 13:20:00,40.83,40.86,40.75,40.85,105466.0,39.9823,40.0117,39.904,40.0019,105466.0
2021-08-26 13:30:00,40.85,40.88,40.8,40.81,162199.0,40.0019,40.0313,39.9529,39.9627,162199.0
2021-08-26 13:40:00,40.8,40.89,40.8,40.81,253389.0,39.9529,40.0411,39.9529,39.9627,253389.0
2021-08-26 13:50:00,40.82,40.86,40.81,40.84,142401.0,39.9725,40.0117,39.9627,39.9921,142401.0
2021-08-26 14:00:00,40.84,40.84,40.65,40.68,232095.0,39.9921,39.9921,39.8061,39.8354,232095.0
2021-08-26 14:10:00,40.68,40.71,40.63,40.64,109040.0,39.8354,39.8648,39.7865,39.7963,109040.0
2021-08-26 14:20:00,40.65,40.7,40.6,40.61,146142.0,39.8061,39.855,39.7571,39.7669,146142.0
2021-08-26 14:30:00,40.61,40.62,40.49,40.56,202415.0,39.7669,39.7767,39.6494,39.7179,202415.0
2021-08-26 14:40:00,40.56,40.6,40.47,40.48,99616.0,39.7179,39.7571,39.6298,39.6396,99616.0
2021-08-26 14:50:00,40.47,40.48,40.35,40.36,247773.0,39.6298,39.6396,39.5123,39.5221,247773.0
2021-08-26 15:00:00,40.37,40.4,40.28,40.34,133235.0,39.5319,39.5612,39.4437,39.5025,133235.0
2021-08-26 15:10:00,40.34,40.5,40.3,40.5,173470.0,39.5025,39.6592,39.4633,39.6592,173470.0
2021-08-26 15:20:00,40.5,40.6,40.49,40.59,176671.0,39.6592,39.7571,39.6494,39.7473,176671.0
2021-08-26 15:30:00,40.59,40.77,40.58,40.69,293992.0,39.7473,39.9236,39.7375,39.8452,293992.0
2021-08-26 15:40:00,40.7,40.79,40.66,40.78,340473.0,39.855,39.9432,39.8159,39.9334,340473.0
2021-08-26 15:50:00,40.78,40.85,40.75,40.76,652927.0,39.9334,40.0019,39.904,39.9138,652927.0
2021-08-27 09:30:00,40.85,41.38,40.82,41.32,561632.0,40.0019,40.5209,39.9725,40.4621,561632.0
2021-08-27 09:40:00,41.35,41.41,41.18,41.19,259345.0,40.4915,40.5503,40.3251,40.3348,259345.0
2021-08-27 09:50:00,41.19,41.2,41.01,41.12,211531.0,40.3348,40.3446,40.1586,40.2663,211531.0
2021-08-27 10:00:00,41.12,41.29,41.0,41.13,229654.0,40.2663,40.4328,40.1488,40.2761,229654.0
2021-08-27 10:10:00,41.11,41.22,41.05,41.16,162741.0,40.2565,40.3642,40.1978,40.3055,162741.0
2021-08-27 10:20:00,41.17,41.33,41.13,41.26,311323.0,40.3153,40.4719,40.2761,40.4034,311323.0
2021-08-27 10:30:00,41.27,41.35,41.23,41.3,132366.0,40.4132,40.4915,40.374,40.4426,132366.0
2021-08-27 10:40:00,41.3,41.36,41.22,41.35,175824.0,40.4426,40.5013,40.3642,40.4915,175824.0
2021-08-27 10:50:00,41.34,41.46,41.29,41.45,237981.0,40.4817,40.5992,40.4328,40.5895,237981.0
2021-08-27 11:00:00,41.45,41.49,41.38,41.48,203140.0,40.5895,40.6286,40.5209,40.6188,203140.0
2021-08-27 11:10:00,41.48,41.5,41.41,41.49,171259.0,40.6188,40.6384,40.5503,40.6286,171259.0
2021-08-27 11:20:00,41.49,41.55,41.4,41.41,172126.0,40.6286,40.6874,40.5405,40.5503,172126.0
2021-08-27 11:30:00,41.41,41.53,41.41,41.5,99897.0,40.5503,40.6678,40.5503,40.6384,99897.0
2021-08-27 11:40:00,41.5,41.53,41.45,41.48,81336.0,40.6384,40.6678,40.5895,40.6188,81336.0
2021-08-27 11:50:00,41.48,41.58,41.47,41.54,95820.0,40.6188,40.7168,40.609,40.6776,95820.0
2021-08-27 12:00:00,41.55,41.69,41.53,41.68,182452.0,40.6874,40.8245,40.6678,40.8147,182452.0
2021-08-27 12:10:00,41.69,41.71,41.6,41.63,192910.0,40.8245,40.8441,40.7363,40.7657,192910.0
2021-08-27 12:20:00,41.63,41.71,41.61,41.66,93549.0,40.7657,40.8441,40.7461,40.7951,93549.0
2021-08-27 12:30:00,41.66,41.75,41.66,41.71,201351.0,40.7951,40.8832,40.7951,40.8441,201351.0
2021-08-27 12:40:00,41.71,41.74,41.66,41.71,177422.0,40.8441,40.8734,40.7951,40.8441,177422.0
2021-08-27 12:50:00,41.72,41.74,41.66,41.68,82069.0,40.8538,40.8734,40.7951,40.8147,82069.0
2021-08-27 13:00:00,41.67,41.72,41.64,41.66,119836.0,40.8049,40.8538,40.7755,40.7951,119836.0
2021-08-27 13:10:00,41.67,41.67,41.58,41.6,105071.0,40.8049,40.8049,40.7168,40.7363,105071.0
2021-08-27 13:20:00,41.61,41.68,41.58,41.67,90686.0,40.7461,40.8147,40.7168,40.8049,90686.0
2021-08-27 13:30:00,41.66,41.71,41.62,41.63,129923.0,40.7951,40.8441,40.7559,40.7657,129923.0
2021-08-27 13:40:00,41.63,41.68,41.62,41.66,57239.0,40.7657,40.8147,40.7559,40.7951,57239.0
2021-08-27 13:50:00,41.66,41.7,41.63,41.68,76785.0,40.7951,40.8343,40.7657,40.8147,76785.0
2021-08-27 14:00:00,41.69,41.7,41.58,41.61,88527.0,40.8245,40.8343,40.7168,40.7461,88527.0
2021-08-27 14:10:00,41.61,41.67,41.55,41.56,90105.0,40.7461,40.8049,40.6874,40.6972,90105.0
2021-08-27 14:20:00,41.55,41.59,41.53,41.58,65690.0,40.6874,40.7265,40.6678,40.7168,65690.0
2021-08-27 14:30:00,41.59,41.62,41.54,41.54,88568.0,40.7265,40.7559,40.6776,40.6776,88568.0
2021-08-27 14:40:00,41.55,41.61,41.53,41.59,145687.0,40.6874,40.7461,40.6678,40.7265,145687.0
2021-08-27 14:50:00,41.59,41.65,41.58,41.62,94535.0,40.7265,40.7853,40.7168,40.7559,94535.0
2021-08-27 15:00:00,41.63,41.65,41.57,41.59,76867.0,40.7657,40.7853,40.707,40.7265,76867.0
2021-08-27 15:10:00,41.59,41.59,41.51,41.55,105073.0,40.7265,40.7265,40.6482,40.6874,105073.0
2021-08-27 15:20:00,41.55,41.57,41.51,41.52,116354.0,40.6874,40.707,40.6482,40.658,116354.0
2021-08-27 15:30:00,41.51,41.57,41.46,41.57,191269.0,40.6482,40.707,40.5992,40.707,191269.0
2021-08-27 15:40:00,41.57,41.57,41.51,41.52,208550.0,40.707,40.707,40.6482,40.658,208550.0
2021-08-27 15:50:00,41.52,41.55,41.48,41.54,457172.0,40.658,40.6874,40.6188,40.6776,457172.0
2021-08-30 09:30:00,41.75,41.8,40.94,40.95,537896.0,40.8832,40.9322,40.09,40.0998,537896.0
2021-08-30 09:40:00,40.95,40.97,40.7,40.7,376446.0,40.0998,40.1194,39.855,39.855,376446.0
2021-08-30 09:50:00,40.71,41.0,40.66,40.94,324923.0,39.8648,40.1488,39.8159,40.09,324923.0
2021-08-30 10:00:00,40.93,40.97,40.61,40.65,363668.0,40.0802,40.1194,39.7669,39.8061,363668.0
2021-08-30 10:10:00,40.66,40.73,40.46,40.57,395937.0,39.8159,39.8844,39.62,39.7277,395937.0
2021-08-30 10:20:00,40.56,40.69,40.55,40.57,228669.0,39.7179,39.8452,39.7081,39.7277,228669.0
2021-08-30 10:30:00,40.57,40.73,40.45,40.72,248940.0,39.7277,39.8844,39.6102,39.8746,248940.0
2021-08-30 10:40:00,40.71,40.76,40.63,40.66,156557.0,39.8648,39.9138,39.7865,39.8159,156557.0
2021-08-30 10:50:00,40.66,40.85,40.63,40.72,255992.0,39.8159,40.0019,39.7865,39.8746,255992.0
2021-08-30 11:00:00,40.72,40.77,40.49,40.5,257175.0,39.8746,39.9236,39.6494,39.6592,257175.0
2021-08-30 11:10:00,40.51,40.66,40.5,40.53,161760.0,39.669,39.8159,39.6592,39.6886,161760.0
2021-08-30 11:20:00,40.54,40.55,40.34,40.35,509178.0,39.6983,39.7081,39.5025,39.5123,509178.0
2021-08-30 11:30:00,40.36,40.4,40.25,40.27,302309.0,39.5221,39.5612,39.4144,39.4339,302309.0
2021-08-30 11:40:00,40.27,40.32,40.05,40.25,411012.0,39.4339,39.4829,39.2185,39.4144,411012.0
2021-08-30 11:50:00,40.25,40.32,40.22,40.29,231671.0,39.4144,39.4829,39.385,39.4535,231671.0
2021-08-30 12:00:00,40.29,40.42,40.27,40.31,295603.0,39.4535,39.5808,39.4339,39.4731,295603.0
2021-08-30 12:10:00,40.3,40.34,40.25,40.27,148561.0,39.4633,39.5025,39.4144,39.4339,148561.0
2021-08-30 12:20:00,40.27,40.29,40.19,40.19,134620.0,39.4339,39.4535,39.3556,39.3556,134620.0
2021-08-30 12:30:00,40.2,40.27,40.14,40.15,112391.0,39.3654,39.4339,39.3066,39.3164,112391.0
2021-08-30 12:40:00,40.15,40.18,40.13,40.16,143027.0,39.3164,39.3458,39.2969,39.3262,143027.0
2021-08-30 12:50:00,40.17,40.18,40.11,40.15,147611.0,39.336,39.3458,39.2773,39.3164,147611.0
2021-08-30 13:00:00,40.15,40.2,40.12,40.12,223863.0,39.3164,39.3654,39.2871,39.2871,223863.0
2021-08-30 13:10:00,40.13,40.15,40.02,40.04,198591.0,39.2969,39.3164,39.1891,39.2087,198591.0
2021-08-30 13:20:00,40.05,40.13,40.04,40.13,207398.0,39.2185,39.2969,39.2087,39.2969,207398.0
2021-08-30 13:30:00,40.13,40.2,40.11,40.18,177515.0,39.2969,39.3654,39.2773,39.3458,177515.0
2021-08-30 13:40:00,40.17,40.18,40.08,40.12,183311.0,39.336,39.3458,39.2479,39.2871,183311.0
2021-08-30 13:50:00,40.12,40.15,40.07,40.08,197817.0,39.2871,39.3164,39.2381,39.2479,197817.0
2021-08-30 14:00:00,40.07,40.1,40.01,40.04,229448.0,39.2381,39.2675,39.1793,39.2087,229448.0
2021-08-30 14:10:00,40.05,40.07,40.01,40.03,154564.0,39.2185,39.2381,39.1793,39.1989,154564.0
2021-08-30 14:20:00,40.04,40.07,40.01,40.07,97225.0,39.2087,39.2381,39.1793,39.2381,97225.0
2021-08-30 14:30:00,40.06,40.09,40.02,40.06,97683.0,39.2283,39.2577,39.1891,39.2283,97683.0
2021-08-30 14:40:00,40.07,40.13,40.05,40.12,132490.0,39.2381,39.2969,39.2185,39.2871,132490.0
2021-08-30 14:50:00,40.11,40.16,40.11,40.14,84045.0,39.2773,39.3262,39.2773,39.3066,84045.0
2021-08-30 15:00:00,40.14,40.19,40.12,40.17,160222.0,39.3066,39.3556,39.2871,39.336,160222.0
2021-08-30 15:10:00,40.17,40.19,40.11,40.12,173770.0,39.336,39.3556,39.2773,39.2871,173770.0
2021-08-30 15:20:00,40.12,40.12,40.01,40.06,178371.0,39.2871,39.2871,39.1793,39.2283,178371.0
2021-08-30 15:30:00,40.05,40.1,40.02,40.03,190697.0,39.2185,39.2675,39.1891,39.1989,190697.0
2021-08-30 15:40:00,40.02,40.03,39.9,39.98,455176.0,39.1891,39.1989,39.0716,39.15,455176.0
2021-08-30 15:50:00,39.97,40.03,39.88,39.92,975898.0,39.1402,39.1989,39.052,39.0912,975898.0
2021-08-31 09:30:00,39.73,40.37,39.62,40.23,844245.0,38.9052,39.5319,38.7974,39.3948,844245.0
2021-08-31 09:40:00,40.23,40.33,39.95,40.2,417054.0,39.3948,39.4927,39.1206,39.3654,417054.0
2021-08-31 09:50:00,40.2,40.21,39.95,40.02,176085.0,39.3654,39.3752,39.1206,39.1891,176085.0
2021-08-31 10:00:00,40.02,40.17,39.98,40.07,190172.0,39.1891,39.336,39.15,39.2381,190172.0
2021-08-31 10:10:00,40.07,40.33,39.94,40.32,292390.0,39.2381,39.4927,39.1108,39.4829,292390.0
2021-08-31 10:20:00,40.31,40.39,40.16,40.21,197211.0,39.4731,39.5515,39.3262,39.3752,197211.0
2021-08-31 10:30:00,40.19,40.2,40.02,40.19,185691.0,39.3556,39.3654,39.1891,39.3556,185691.0
2021-08-31 10:40:00,40.2,40.34,40.16,40.33,153332.0,39.3654,39.5025,39.3262,39.4927,153332.0
2021-08-31 10:50:00,40.33,40.38,40.2,40.22,142674.0,39.4927,39.5417,39.3654,39.385,142674.0
2021-08-31 11:00:00,40.22,40.29,40.17,40.21,79182.0,39.385,39.4535,39.336,39.3752,79182.0
2021-08-31 11:10:00,40.21,40.3,40.17,40.3,120361.0,39.3752,39.4633,39.336,39.4633,120361.0
2021-08-31 11:20:00,40.3,40.4,40.26,40.39,114846.0,39.4633,39.5612,39.4242,39.5515,114846.0
2021-08-31 11:30:00,40.39,40.42,40.33,40.4,175430.0,39.5515,39.5808,39.4927,39.5612,175430.0
2021-08-31 11:40:00,40.39,40.55,40.36,40.52,207208.0,39.5515,39.7081,39.5221,39.6788,207208.0
2021-08-31 11:50:00,40.53,40.54,40.45,40.46,92495.0,39.6886,39.6983,39.6102,39.62,92495.0
2021-08-31 12:00:00,40.46,40.5,40.38,40.4,97871.0,39.62,39.6592,39.5417,39.5612,97871.0
2021-08-31 12:10:00,40.4,40.44,40.37,40.38,50632.0,39.5612,39.6004,39.5319,39.5417,50632.0
2021-08-31 12:20:00,40.39,40.46,40.38,40.44,68876.0,39.5515,39.62,39.5417,39.6004,68876.0
2021-08-31 12:30:00,40.45,40.45,40.35,40.39,89828.0,39.6102,39.6102,39.5123,39.5515,89828.0
2021-08-31 12:40:00,40.39,40.47,40.36,40.37,182652.0,39.5515,39.6298,39.5221,39.5319,182652.0
2021-08-31 12:50:00,40.37,40.59,40.35,40.52,180681.0,39.5319,39.7473,39.5123,39.6788,180681.0
2021-08-31 13:00:00,40.52,40.55,40.48,40.49,133962.0,39.6788,39.7081,39.6396,39.6494,133962.0
2021-08-31 13:10:00,40.49,40.57,40.49,40.51,102750.0,39.6494,39.7277,39.6494,39.669,102750.0
2021-08-31 13:20:00,40.5,40.51,40.39,40.48,111048.0,39.6592,39.669,39.5515,39.6396,111048.0
2021-08-31 13:30:00,40.48,40.49,40.43,40.45,58656.0,39.6396,39.6494,39.5906,39.6102,58656.0
2021-08-31 13:40:00,40.46,40.55,40.45,40.53,73561.0,39.62,39.7081,39.6102,39.6886,73561.0
2021-08-31 13:50:00,40.52,40.53,40.47,40.52,59839.0,39.6788,39.6886,39.6298,39.6788,59839.0
2021-08-31 14:00:00,40.52,40.56,40.42,40.43,87133.0,39.6788,39.7179,39.5808,39.5906,87133.0
2021-08-31 14:10:00,40.44,40.48,40.41,40.46,59787.0,39.6004,39.6396,39.571,39.62,59787.0
2021-08-31 14:20:00,40.47,40.5,40.34,40.38,87703.0,39.6298,39.6592,39.5025,39.5417,87703.0
2021-08-31 14:30:00,40.38,40.41,40.34,40.36,64401.0,39.5417,39.571,39.5025,39.5221,64401.0
2021-08-31 14:40:00,40.36,40.37,40.28,40.28,64564.0,39.5221,39.5319,39.4437,39.4437,64564.0
2021-08-31 14:50:00,40.29,40.36,40.27,40.35,59438.0,39.4535,39.5221,39.4339,39.5123,59438.0
2021-08-31 15:00:00,40.35,40.37,40.26,40.3,126881.0,39.5123,39.5319,39.4242,39.4633,126881.0
2021-08-31 15:10:00,40.31,40.32,40.27,40.29,113309.0,39.4731,39.4829,39.4339,39.4535,113309.0
2021-08-31 15:20:00,40.28,40.31,40.23,40.23,248931.0,39.4437,39.4731,39.3948,39.3948,248931.0
2021-08-31 15:30:00,40.23,40.24,40.14,40.23,140164.0,39.3948,39.4046,39.3066,39.3948,140164.0
2021-08-31 15:40:00,40.22,40.26,40.21,40.25,137797.0,39.385,39.4242,39.3752,39.4144,137797.0
2021-08-31 15:50:00,40.26,40.47,40.25,40.44,875625.0,39.4242,39.6298,39.4144,39.6004,875625.0
2021-09-01 09:30:00,40.57,40.58,40.19,40.42,520167.0,39.7277,39.7375,39.3556,39.5808,520167.0
2021-09-01 09:40:00,40.42,40.43,39.89,40.03,384731.0,39.5808,39.5906,39.0618,39.1989,384731.0
2021-09-01 09:50:00,40.04,40.12,39.88,40.02,358940.0,39.2087,39.2871,39.052,39.1891,358940.0
2021-09-01 10:00:00,40.02,40.23,40.01,40.1,342809.0,39.1891,39.3948,39.1793,39.2675,342809.0
2021-09-01 10:10:00,40.08,40.14,39.94,40.04,322791.0,39.2479,39.3066,39.1108,39.2087,322791.0
2021-09-01 10:20:00,40.04,40.22,40.03,40.2,120742.0,39.2087,39.385,39.1989,39.3654,120742.0
2021-09-01 10:30:00,40.22,40.34,40.19,40.22,180314.0,39.385,39.5025,39.3556,39.385,180314.0
2021-09-01 10:40:00,40.22,40.36,40.22,40.33,117022.0,39.385,39.5221,39.385,39.4927,117022.0
2021-09-01 10:50:00,40.33,40.52,40.3,40.48,232667.0,39.4927,39.6788,39.4633,39.6396,232667.0
2021-09-01 11:00:00,40.48,40.51,40.4,40.44,121677.0,39.6396,39.669,39.5612,39.6004,121677.0
2021-09-01 11:10:00,40.43,40.57,40.38,40.57,137652.0,39.5906,39.7277,39.5417,39.7277,137652.0
2021-09-01 11:20:00,40.56,40.57,40.41,40.42,149450.0,39.7179,39.7277,39.571,39.5808,149450.0
2021-09-01 11:30:00,40.43,40.48,40.35,40.46,143453.0,39.5906,39.6396,39.5123,39.62,143453.0
2021-09-01 11:40:00,40.45,40.46,40.31,40.34,57416.0,39.6102,39.62,39.4731,39.5025,57416.0
2021-09-01 11:50:00,40.34,40.39,40.26,40.27,81084.0,39.5025,39.5515,39.4242,39.4339,81084.0
2021-09-01 12:00:00,40.26,40.26,40.16,40.24,117218.0,39.4242,39.4242,39.3262,39.4046,117218.0
2021-09-01 12:10:00,40.24,40.3,40.21,40.24,66549.0,39.4046,39.4633,39.3752,39.4046,66549.0
2021-09-01 12:20:00,40.24,40.38,40.23,40.38,77163.0,39.4046,39.5417,39.3948,39.5417,77163.0
2021-09-01 12:30:00,40.39,40.39,40.33,40.37,54932.0,39.5515,39.5515,39.4927,39.5319,54932.0
2021-09-01 12:40:00,40.37,40.38,40.26,40.31,78620.0,39.5319,39.5417,39.4242,39.4731,78620.0
2021-09-01 12:50:00,40.32,40.32,40.23,40.31,53818.0,39.4829,39.4829,39.3948,39.4731,53818.0
2021-09-01 13:00:00,40.31,40.31,40.21,40.22,54743.0,39.4731,39.4731,39.3752,39.385,54743.0
2021-09-01 13:10:00,40.23,40.27,40.15,40.15,94206.0,39.3948,39.4339,39.3164,39.3164,94206.0
2021-09-01 13:20:00,40.15,40.19,40.1,40.18,100333.0,39.3164,39.3556,39.2675,39.3458,100333.0
2021-09-01 13:30:00,40.18,40.22,40.15,40.2,35425.0,39.3458,39.385,39.3164,39.3654,35425.0
2021-09-01 13:40:00,40.2,40.26,40.15,40.19,64916.0,39.3654,39.4242,39.3164,39.3556,64916.0
2021-09-01 13:50:00,40.2,40.2,40.09,40.13,89478.0,39.3654,39.3654,39.2577,39.2969,89478.0
2021-09-01 14:00:00,40.13,40.13,40.05,40.09,90608.0,39.2969,39.2969,39.2185,39.2577,90608.0
2021-09-01 14:10:00,40.08,40.1,39.97,40.01,118107.0,39.2479,39.2675,39.1402,39.1793,118107.0
2021-09-01 14:20:00,40.01,40.07,39.99,40.05,64128.0,39.1793,39.2381,39.1598,39.2185,64128.0
2021-09-01 14:30:00,40.05,40.06,39.97,40.03,110468.0,39.2185,39.2283,39.1402,39.1989,110468.0
2021-09-01 14:40:00,40.04,40.11,40.03,40.1,115820.0,39.2087,39.2773,39.1989,39.2675,115820.0
2021-09-01 14:50:00,40.11,40.13,40.05,40.13,139971.0,39.2773,39.2969,39.2185,39.2969,139971.0
2021-09-01 15:00:00,40.14,40.23,40.12,40.17,259173.0,39.3066,39.3948,39.2871,39.336,259173.0
2021-09-01 15:10:00,40.17,40.3,40.17,40.3,290520.0,39.336,39.4633,39.336,39.4633,290520.0
2021-09-01 15:20:00,40.3,40.36,40.27,40.32,246714.0,39.4633,39.5221,39.4339,39.4829,246714.0
2021-09-01 15:30:00,40.32,40.39,40.27,40.3,257610.0,39.4829,39.5515,39.4339,39.4633,257610.0
2021-09-01 15:40:00,40.31,40.39,40.28,40.39,317151.0,39.4731,39.5515,39.4437,39.5515,317151.0
2021-09-01 15:50:00,40.38,40.42,40.33,40.41,690916.0,39.5417,39.5808,39.4927,39.571,690916.0
2021-09-02 09:30:00,40.45,40.69,40.28,40.36,477450.0,39.6102,39.8452,39.4437,39.5221,477450.0
2021-09-02 09:40:00,40.35,40.39,40.04,40.08,378599.0,39.5123,39.5515,39.2087,39.2479,378599.0
2021-09-02 09:50:00,40.05,40.07,39.86,40.02,545955.0,39.2185,39.2381,39.0325,39.1891,545955.0
2021-09-02 10:00:00,40.03,40.37,40.01,40.22,546032.0,39.1989,39.5319,39.1793,39.385,546032.0
2021-09-02 10:10:00,40.2,40.27,40.09,40.22,232917.0,39.3654,39.4339,39.2577,39.385,232917.0
2021-09-02 10:20:00,40.22,40.42,40.2,40.39,232911.0,39.385,39.5808,39.3654,39.5515,232911.0
2021-09-02 10:30:00,40.39,40.55,40.34,40.47,256577.0,39.5515,39.7081,39.5025,39.6298,256577.0
2021-09-02 10:40:00,40.47,40.67,40.46,40.64,351597.0,39.6298,39.8256,39.62,39.7963,351597.0
2021-09-02 10:50:00,40.64,40.77,40.63,40.72,449039.0,39.7963,39.9236,39.7865,39.8746,449039.0
2021-09-02 11:00:00,40.73,40.9,40.72,40.9,304003.0,39.8844,40.0509,39.8746,40.0509,304003.0
2021-09-02 11:10:00,40.9,40.95,40.79,40.87,281926.0,40.0509,40.0998,39.9432,40.0215,281926.0
2021-09-02 11:20:00,40.88,40.96,40.86,40.88,247943.0,40.0313,40.1096,40.0117,40.0313,247943.0
2021-09-02 11:30:00,40.89,40.95,40.78,40.8,131678.0,40.0411,40.0998,39.9334,39.9529,131678.0
2021-09-02 11:40:00,40.8,40.99,40.79,40.99,132788.0,39.9529,40.139,39.9432,40.139,132788.0
2021-09-02 11:50:00,40.98,41.06,40.94,41.03,172602.0,40.1292,40.2075,40.09,40.1782,172602.0
2021-09-02 12:00:00,41.03,41.05,40.9,40.94,147595.0,40.1782,40.1978,40.0509,40.09,147595.0
2021-09-02 12:10:00,40.94,40.97,40.91,40.92,75127.0,40.09,40.1194,40.0607,40.0705,75127.0
2021-09-02 12:20:00,40.93,40.99,40.87,40.96,90673.0,40.0802,40.139,40.0215,40.1096,90673.0
2021-09-02 12:30:00,40.96,40.97,40.91,40.91,56935.0,40.1096,40.1194,40.0607,40.0607,56935.0
2021-09-02 12:40:00,40.92,40.96,40.87,40.96,87225.0,40.0705,40.1096,40.0215,40.1096,87225.0
2021-09-02 12:50:00,40.95,41.05,40.95,41.02,132146.0,40.0998,40.1978,40.0998,40.1684,132146.0
2021-09-02 13:00:00,41.01,41.02,40.94,40.97,91885.0,40.1586,40.1684,40.09,40.1194,91885.0
2021-09-02 13:10:00,40.97,41.0,40.89,40.91,158338.0,40.1194,40.1488,40.0411,40.0607,158338.0
2021-09-02 13:20:00,40.91,40.96,40.8,40.82,150204.0,40.0607,40.1096,39.9529,39.9725,150204.0
2021-09-02 13:30:00,40.83,40.88,40.78,40.8,83818.0,39.9823,40.0313,39.9334,39.9529,83818.0
2021-09-02 13:40:00,40.8,40.85,40.79,40.81,108473.0,39.9529,40.0019,39.9432,39.9627,108473.0
2021-09-02 13:50:00,40.81,40.82,40.71,40.81,218286.0,39.9627,39.9725,39.8648,39.9627,218286.0
2021-09-02 14:00:00,40.82,40.83,40.75,40.78,174397.0,39.9725,39.9823,39.904,39.9334,174397.0
2021-09-02 14:10:00,40.78,40.81,40.73,40.8,127133.0,39.9334,39.9627,39.8844,39.9529,127133.0
2021-09-02 14:20:00,40.8,40.82,40.74,40.75,55238.0,39.9529,39.9725,39.8942,39.904,55238.0
2021-09-02 14:30:00,40.76,40.82,40.73,40.77,59680.0,39.9138,39.9725,39.8844,39.9236,59680.0
2021-09-02 14:40:00,40.76,40.82,40.76,40.79,62881.0,39.9138,39.9725,39.9138,39.9432,62881.0
2021-09-02 14:50:00,40.8,40.85,40.79,40.82,98066.0,39.9529,40.0019,39.9432,39.9725,98066.0
2021-09-02 15:00:00,40.83,40.88,40.77,40.78,60072.0,39.9823,40.0313,39.9236,39.9334,60072.0
2021-09-02 15:10:00,40.78,40.84,40.75,40.8,71321.0,39.9334,39.9921,39.904,39.9529,71321.0
2021-09-02 15:20:00,40.81,40.83,40.72,40.8,177260.0,39.9627,39.9823,39.8746,39.9529,177260.0
2021-09-02 15:30:00,40.8,40.8,40.71,40.76,135485.0,39.9529,39.9529,39.8648,39.9138,135485.0
2021-09-02 15:40:00,40.76,40.77,40.72,40.75,176934.0,39.9138,39.9236,39.8746,39.904,176934.0
2021-09-02 15:50:00,40.75,40.85,40.73,40.82,582848.0,39.904,40.0019,39.8844,39.9725,582848.0
2021-09-03 09:30:00,40.8,41.05,40.58,40.87,392617.0,39.9529,40.1978,39.7375,40.0215,392617.0
2021-09-03 09:40:00,40.87,41.19,40.77,41.16,215431.0,40.0215,40.3348,39.9236,40.3055,215431.0
2021-09-03 09:50:00,41.15,41.18,40.96,40.98,226751.0,40.2957,40.3251,40.1096,40.1292,226751.0
2021-09-03 10:00:00,40.97,40.97,40.75,40.87,261051.0,40.1194,40.1194,39.904,40.0215,261051.0
2021-09-03 10:10:00,40.87,41.09,40.86,41.02,139712.0,40.0215,40.2369,40.0117,40.1684,139712.0
2021-09-03 10:20:00,41.02,41.03,40.87,40.97,112267.0,40.1684,40.1782,40.0215,40.1194,112267.0
2021-09-03 10:30:00,40.97,40.97,40.84,40.86,132594.0,40.1194,40.1194,39.9921,40.0117,132594.0
2021-09-03 10:40:00,40.87,40.9,40.76,40.76,137346.0,40.0215,40.0509,39.9138,39.9138,137346.0
2021-09-03 10:50:00,40.76,40.79,40.68,40.78,108819.0,39.9138,39.9432,39.8354,39.9334,108819.0
2021-09-03 11:00:00,40.79,40.81,40.6,40.68,100334.0,39.9432,39.9627,39.7571,39.8354,100334.0
2021-09-03 11:10:00,40.68,40.7,40.54,40.61,118532.0,39.8354,39.855,39.6983,39.7669,118532.0
2021-09-03 11:20:00,40.61,40.61,40.42,40.45,185432.0,39.7669,39.7669,39.5808,39.6102,185432.0
2021-09-03 11:30:00,40.44,40.51,40.39,40.47,106557.0,39.6004,39.669,39.5515,39.6298,106557.0
2021-09-03 11:40:00,40.47,40.53,40.39,40.44,103362.0,39.6298,39.6886,39.5515,39.6004,103362.0
2021-09-03 11:50:00,40.45,40.47,40.34,40.36,85358.0,39.6102,39.6298,39.5025,39.5221,85358.0
2021-09-03 12:00:00,40.36,40.36,40.29,40.3,93151.0,39.5221,39.5221,39.4535,39.4633,93151.0
2021-09-03 12:10:00,40.3,40.3,40.2,40.21,129497.0,39.4633,39.4633,39.3654,39.3752,129497.0
2021-09-03 12:20:00,40.21,40.28,40.18,40.27,130843.0,39.3752,39.4437,39.3458,39.4339,130843.0
2021-09-03 12:30:00,40.27,40.27,40.14,40.2,92495.0,39.4339,39.4339,39.3066,39.3654,92495.0
2021-09-03 12:40:00,40.19,40.29,40.14,40.27,151853.0,39.3556,39.4535,39.3066,39.4339,151853.0
2021-09-03 12:50:00,40.27,40.31,40.21,40.24,97014.0,39.4339,39.4731,39.3752,39.4046,97014.0
2021-09-03 13:00:00,40.24,40.35,40.21,40.34,82465.0,39.4046,39.5123,39.3752,39.5025,82465.0
2021-09-03 13:10:00,40.33,40.41,40.27,40.29,94108.0,39.4927,39.571,39.4339,39.4535,94108.0
2021-09-03 13:20:00,40.29,40.36,40.28,40.3,75034.0,39.4535,39.5221,39.4437,39.4633,75034.0
2021-09-03 13:30:00,40.3,40.34,40.29,40.32,75021.0,39.4633,39.5025,39.4535,39.4829,75021.0
2021-09-03 13:40:00,40.32,40.4,40.28,40.38,88954.0,39.4829,39.5612,39.4437,39.5417,88954.0
2021-09-03 13:50:00,40.39,40.42,40.37,40.39,65806.0,39.5515,39.5808,39.5319,39.5515,65806.0
2021-09-03 14:00:00,40.39,40.39,40.34,40.39,66330.0,39.5515,39.5515,39.5025,39.5515,66330.0
2021-09-03 14:10:00,40.39,40.48,40.39,40.48,95299.0,39.5515,39.6396,39.5515,39.6396,95299.0
2021-09-03 14:20:00,40.48,40.48,40.41,40.41,58132.0,39.6396,39.6396,39.571,39.571,58132.0
2021-09-03 14:30:00,40.42,40.42,40.36,40.39,56447.0,39.5808,39.5808,39.5221,39.5515,56447.0
2021-09-03 14:40:00,40.39,40.39,40.27,40.29,138039.0,39.5515,39.5515,39.4339,39.4535,138039.0
2021-09-03 14:50:00,40.29,40.3,40.26,40.29,86842.0,39.4535,39.4633,39.4242,39.4535,86842.0
2021-09-03 15:00:00,40.3,40.4,40.29,40.38,101321.0,39.4633,39.5612,39.4535,39.5417,101321.0
2021-09-03 15:10:00,40.37,40.38,40.3,40.37,74818.0,39.5319,39.5417,39.4633,39.5319,74818.0
2021-09-03 15:20:00,40.37,40.38,40.3,40.3,83302.0,39.5319,39.5417,39.4633,39.4633,83302.0
2021-09-03 15:30:00,40.3,40.36,40.26,40.27,111228.0,39.4633,39.5221,39.4242,39.4339,111228.0
2021-09-03 15:40:00,40.27,40.29,40.21,40.26,207846.0,39.4339,39.4535,39.3752,39.4242,207846.0
2021-09-03 15:50:00,40.26,40.31,40.24,40.25,530655.0,39.4242,39.4731,39.4046,39.4144,530655.0
2021-09-07 09:30:00,40.18,40.18,39.87,40.12,466695.0,39.3458,39.3458,39.0423,39.2871,466695.0
2021-09-07 09:40:00,40.12,40.37,40.12,40.29,327190.0,39.2871,39.5319,39.2871,39.4535,327190.0
2021-09-07 09:50:00,40.28,40.4,39.97,39.98,265897.0,39.4437,39.5612,39.1402,39.15,265897.0
2021-09-07 10:00:00,39.98,40.24,39.96,40.02,349466.0,39.15,39.4046,39.1304,39.1891,349466.0
2021-09-07 10:10:00,40.02,40.27,39.95,40.19,336560.0,39.1891,39.4339,39.1206,39.3556,336560.0
2021-09-07 10:20:00,40.19,40.26,40.0,40.04,249356.0,39.3556,39.4242,39.1696,39.2087,249356.0
2021-09-07 10:30:00,40.04,40.1,39.97,40.05,223170.0,39.2087,39.2675,39.1402,39.2185,223170.0
2021-09-07 10:40:00,40.05,40.07,39.95,39.96,134843.0,39.2185,39.2381,39.1206,39.1304,134843.0
2021-09-07 10:50:00,39.95,40.03,39.91,39.97,150600.0,39.1206,39.1989,39.0814,39.1402,150600.0
2021-09-07 11:00:00,39.97,40.0,39.87,39.88,172111.0,39.1402,39.1696,39.0423,39.052,172111.0
2021-09-07 11:10:00,39.89,39.94,39.84,39.92,134133.0,39.0618,39.1108,39.0129,39.0912,134133.0
2021-09-07 11:20:00,39.91,40.01,39.84,39.96,122267.0,39.0814,39.1793,39.0129,39.1304,122267.0
2021-09-07 11:30:00,39.96,40.11,39.94,40.08,150544.0,39.1304,39.2773,39.1108,39.2479,150544.0
2021-09-07 11:40:00,40.07,40.09,40.01,40.03,79996.0,39.2381,39.2577,39.1793,39.1989,79996.0
2021-09-07 11:50:00,40.03,40.03,39.9,40.0,90194.0,39.1989,39.1989,39.0716,39.1696,90194.0
2021-09-07 12:00:00,39.99,40.09,39.98,40.07,67341.0,39.1598,39.2577,39.15,39.2381,67341.0
2021-09-07 12:10:00,40.06,40.08,39.95,39.98,70399.0,39.2283,39.2479,39.1206,39.15,70399.0
2021-09-07 12:20:00,39.97,40.07,39.97,40.04,73669.0,39.1402,39.2381,39.1402,39.2087,73669.0
2021-09-07 12:30:00,40.03,40.12,40.03,40.07,90976.0,39.1989,39.2871,39.1989,39.2381,90976.0
2021-09-07 12:40:00,40.08,40.14,40.07,40.14,87056.0,39.2479,39.3066,39.2381,39.3066,87056.0
2021-09-07 12:50:00,40.15,40.17,40.11,40.14,63688.0,39.3164,39.336,39.2773,39.3066,63688.0
2021-09-07 13:00:00,40.15,40.16,40.09,40.14,94111.0,39.3164,39.3262,39.2577,39.3066,94111.0
2021-09-07 13:10:00,40.14,40.2,40.12,40.17,73028.0,39.3066,39.3654,39.2871,39.336,73028.0
2021-09-07 13:20:00,40.18,40.19,40.12,40.18,79105.0,39.3458,39.3556,39.2871,39.3458,79105.0
2021-09-07 13:30:00,40.17,40.25,40.15,40.25,117534.0,39.336,39.4144,39.3164,39.4144,117534.0
2021-09-07 13:40:00,40.24,40.28,40.23,40.27,126346.0,39.4046,39.4437,39.3948,39.4339,126346.0
2021-09-07 13:50:00,40.26,40.27,40.16,40.23,121494.0,39.4242,39.4339,39.3262,39.3948,121494.0
2021-09-07 14:00:00,40.24,40.24,40.14,40.16,103970.0,39.4046,39.4046,39.3066,39.3262,103970.0
2021-09-07 14:10:00,40.16,40.23,40.14,40.19,166305.0,39.3262,39.3948,39.3066,39.3556,166305.0
2021-09-07 14:20:00,40.19,40.25,40.18,40.21,71002.0,39.3556,39.4144,39.3458,39.3752,71002.0
2021-09-07 14:30:00,40.21,40.31,40.19,40.28,169165.0,39.3752,39.4731,39.3556,39.4437,169165.0
2021-09-07 14:40:00,40.28,40.31,40.26,40.3,72775.0,39.4437,39.4731,39.4242,39.4633,72775.0
2021-09-07 14:50:00,40.3,40.36,40.29,40.33,98874.0,39.4633,39.5221,39.4535,39.4927,98874.0
2021-09-07 15:00:00,40.33,40.37,40.32,40.36,98568.0,39.4927,39.5319,39.4829,39.5221,98568.0
2021-09-07 15:10:00,40.35,40.4,40.33,40.37,116854.0,39.5123,39.5612,39.4927,39.5319,116854.0
2021-09-07 15:20:00,40.37,40.47,40.34,40.45,197106.0,39.5319,39.6298,39.5025,39.6102,197106.0
2021-09-07 15:30:00,40.45,40.52,40.44,40.5,258699.0,39.6102,39.6788,39.6004,39.6592,258699.0
2021-09-07 15:40:00,40.5,40.5,40.39,40.4,262275.0,39.6592,39.6592,39.5515,39.5612,262275.0
2021-09-07 15:50:00,40.4,40.43,40.34,40.35,638044.0,39.5612,39.5906,39.5025,39.5123,638044.0
2021-09-08 09:30:00,40.4,40.67,40.23,40.54,428330.0,39.5612,39.8256,39.3948,39.6983,428330.0
2021-09-08 09:40:00,40.54,40.78,40.44,40.75,288714.0,39.6983,39.9334,39.6004,39.904,288714.0
2021-09-08 09:50:00,40.75,40.91,40.63,40.82,379439.0,39.904,40.0607,39.7865,39.9725,379439.0
2021-09-08 10:00:00,40.83,40.93,40.56,40.62,231903.0,39.9823,40.0802,39.7179,39.7767,231903.0
2021-09-08 10:10:00,40.62,40.63,40.48,40.53,188196.0,39.7767,39.7865,39.6396,39.6886,188196.0
2021-09-08 10:20:00,40.52,40.57,40.21,40.24,144047.0,39.6788,39.7277,39.3752,39.4046,144047.0
2021-09-08 10:30:00,40.23,40.27,39.99,40.0,328382.0,39.3948,39.4339,39.1598,39.1696,328382.0
2021-09-08 10:40:00,39.99,39.99,39.77,39.96,261320.0,39.1598,39.1598,38.9443,39.1304,261320.0
2021-09-08 10:50:00,39.95,39.96,39.65,39.73,194040.0,39.1206,39.1304,38.8268,38.9052,194040.0
2021-09-08 11:00:00,39.71,39.9,39.68,39.8,150289.0,38.8856,39.0716,38.8562,38.9737,150289.0
2021-09-08 11:10:00,39.81,39.91,39.76,39.79,116614.0,38.9835,39.0814,38.9345,38.9639,116614.0
2021-09-08 11:20:00,39.79,39.82,39.62,39.63,151118.0,38.9639,38.9933,38.7974,38.8072,151118.0
2021-09-08 11:30:00,39.64,39.73,39.6,39.73,112608.0,38.817,38.9052,38.7779,38.9052,112608.0
2021-09-08 11:40:00,39.73,39.77,39.62,39.65,99334.0,38.9052,38.9443,38.7974,38.8268,99334.0
2021-09-08 11:50:00,39.65,39.7,39.61,39.68,115981.0,38.8268,38.8758,38.7877,38.8562,115981.0
2021-09-08 12:00:00,39.68,39.79,39.62,39.77,116223.0,38.8562,38.9639,38.7974,38.9443,116223.0
2021-09-08 12:10:00,39.76,39.82,39.72,39.82,71951.0,38.9345,38.9933,38.8954,38.9933,71951.0
2021-09-08 12:20:00,39.82,39.92,39.78,39.89,139337.0,38.9933,39.0912,38.9541,39.0618,139337.0
2021-09-08 12:30:00,39.88,39.92,39.85,39.91,52145.0,39.052,39.0912,39.0227,39.0814,52145.0
2021-09-08 12:40:00,39.91,39.92,39.81,39.89,77312.0,39.0814,39.0912,38.9835,39.0618,77312.0
2021-09-08 12:50:00,39.89,39.91,39.84,39.86,46082.0,39.0618,39.0814,39.0129,39.0325,46082.0
2021-09-08 13:00:00,39.86,39.9,39.82,39.84,58505.0,39.0325,39.0716,38.9933,39.0129,58505.0
2021-09-08 13:10:00,39.86,39.86,39.81,39.84,35463.0,39.0325,39.0325,38.9835,39.0129,35463.0
2021-09-08 13:20:00,39.83,39.92,39.81,39.9,69569.0,39.0031,39.0912,38.9835,39.0716,69569.0
2021-09-08 13:30:00,39.9,39.91,39.81,39.82,49669.0,39.0716,39.0814,38.9835,38.9933,49669.0
2021-09-08 13:40:00,39.83,39.83,39.77,39.78,66492.0,39.0031,39.0031,38.9443,38.9541,66492.0
2021-09-08 13:50:00,39.79,39.86,39.78,39.8,147118.0,38.9639,39.0325,38.9541,38.9737,147118.0
2021-09-08 14:00:00,39.8,39.92,39.76,39.83,46251.0,38.9737,39.0912,38.9345,39.0031,46251.0
2021-09-08 14:10:00,39.84,39.84,39.75,39.76,50663.0,39.0129,39.0129,38.9247,38.9345,50663.0
2021-09-08 14:20:00,39.76,39.77,39.69,39.7,113223.0,38.9345,38.9443,38.866,38.8758,113223.0
2021-09-08 14:30:00,39.7,39.79,39.67,39.77,94409.0,38.8758,38.9639,38.8464,38.9443,94409.0
2021-09-08 14:40:00,39.78,39.79,39.74,39.76,43157.0,38.9541,38.9639,38.915,38.9345,43157.0
2021-09-08 14:50:00,39.76,39.78,39.72,39.73,79341.0,38.9345,38.9541,38.8954,38.9052,79341.0
2021-09-08 15:00:00,39.73,39.8,39.7,39.77,54774.0,38.9052,38.9737,38.8758,38.9443,54774.0
2021-09-08 15:10:00,39.77,39.84,39.75,39.77,148701.0,38.9443,39.0129,38.9247,38.9443,148701.0
2021-09-08 15:20:00,39.77,39.78,39.7,39.71,82826.0,38.9443,38.9541,38.8758,38.8856,82826.0
2021-09-08 15:30:00,39.7,39.7,39.63,39.65,149924.0,38.8758,38.8758,38.8072,38.8268,149924.0
2021-09-08 15:40:00,39.65,39.67,39.6,39.61,233037.0,38.8268,38.8464,38.7779,38.7877,233037.0
2021-09-08 15:50:00,39.61,39.72,39.6,39.65,401212.0,38.7877,38.8954,38.7779,38.8268,401212.0
2021-09-09 09:30:00,39.62,40.14,39.45,40.05,715144.0,38.7974,39.3066,38.631,39.2185,715144.0
2021-09-09 09:40:00,40.04,40.33,40.01,40.27,443041.0,39.2087,39.4927,39.1793,39.4339,443041.0
2021-09-09 09:50:00,40.29,40.81,40.26,40.75,674990.0,39.4535,39.9627,39.4242,39.904,674990.0
2021-09-09 10:00:00,40.76,40.95,40.66,40.92,579225.0,39.9138,40.0998,39.8159,40.0705,579225.0
2021-09-09 10:10:00,40.93,41.03,40.85,41.02,454375.0,40.0802,40.1782,40.0019,40.1684,454375.0
2021-09-09 10:20:00,41.02,41.18,40.92,41.07,513284.0,40.1684,40.3251,40.0705,40.2173,513284.0
2021-09-09 10:30:00,41.08,41.16,40.95,41.14,442798.0,40.2271,40.3055,40.0998,40.2859,442798.0
2021-09-09 10:40:00,41.14,41.52,41.1,41.3,825779.0,40.2859,40.658,40.2467,40.4426,825779.0
2021-09-09 10:50:00,41.29,41.62,41.27,41.42,519806.0,40.4328,40.7559,40.4132,40.5601,519806.0
2021-09-09 11:00:00,41.42,41.77,41.39,41.74,499480.0,40.5601,40.9028,40.5307,40.8734,499480.0
2021-09-09 11:10:00,41.74,41.77,41.53,41.55,391951.0,40.8734,40.9028,40.6678,40.6874,391951.0
2021-09-09 11:20:00,41.55,41.55,41.26,41.27,549390.0,40.6874,40.6874,40.4034,40.4132,549390.0
2021-09-09 11:30:00,41.27,41.41,41.25,41.36,364847.0,40.4132,40.5503,40.3936,40.5013,364847.0
2021-09-09 11:40:00,41.36,41.38,41.23,41.25,174700.0,40.5013,40.5209,40.374,40.3936,174700.0
2021-09-09 11:50:00,41.25,41.41,41.2,41.4,208343.0,40.3936,40.5503,40.3446,40.5405,208343.0
2021-09-09 12:00:00,41.4,41.48,41.34,41.4,243249.0,40.5405,40.6188,40.4817,40.5405,243249.0
2021-09-09 12:10:00,41.4,41.4,41.24,41.32,199558.0,40.5405,40.5405,40.3838,40.4621,199558.0
2021-09-09 12:20:00,41.32,41.48,41.31,41.48,213847.0,40.4621,40.6188,40.4524,40.6188,213847.0
2021-09-09 12:30:00,41.48,41.53,41.42,41.49,177430.0,40.6188,40.6678,40.5601,40.6286,177430.0
2021-09-09 12:40:00,41.49,41.51,41.4,41.43,134286.0,40.6286,40.6482,40.5405,40.5699,134286.0
2021-09-09 12:50:00,41.44,41.47,41.36,41.43,140736.0,40.5797,40.609,40.5013,40.5699,140736.0
2021-09-09 13:00:00,41.43,41.59,41.4,41.54,242227.0,40.5699,40.7265,40.5405,40.6776,242227.0
2021-09-09 13:10:00,41.54,41.57,41.4,41.48,213727.0,40.6776,40.707,40.5405,40.6188,213727.0
2021-09-09 13:20:00,41.47,41.48,41.24,41.4,454588.0,40.609,40.6188,40.3838,40.5405,454588.0
2021-09-09 13:30:00,41.41,41.41,41.19,41.2,156108.0,40.5503,40.5503,40.3348,40.3446,156108.0
2021-09-09 13:40:00,41.21,41.37,41.2,41.35,98701.0,40.3544,40.5111,40.3446,40.4915,98701.0
2021-09-09 13:50:00,41.36,41.39,41.31,41.36,101123.0,40.5013,40.5307,40.4524,40.5013,101123.0
2021-09-09 14:00:00,41.36,41.4,41.23,41.3,194473.0,40.5013,40.5405,40.374,40.4426,194473.0
2021-09-09 14:10:00,41.3,41.32,41.22,41.23,117395.0,40.4426,40.4621,40.3642,40.374,117395.0
2021-09-09 14:20:00,41.23,41.24,41.09,41.19,137614.0,40.374,40.3838,40.2369,40.3348,137614.0
2021-09-09 14:30:00,41.19,41.21,41.08,41.09,147119.0,40.3348,40.3544,40.2271,40.2369,147119.0
2021-09-09 14:40:00,41.09,41.18,41.05,41.17,185155.0,40.2369,40.3251,40.1978,40.3153,185155.0
2021-09-09 14:50:00,41.16,41.19,41.02,41.04,189279.0,40.3055,40.3348,40.1684,40.188,189279.0
2021-09-09 15:00:00,41.04,41.1,41.0,41.01,148643.0,40.188,40.2467,40.1488,40.1586,148643.0
2021-09-09 15:10:00,41.01,41.06,40.91,40.94,194213.0,40.1586,40.2075,40.0607,40.09,194213.0
2021-09-09 15:20:00,40.93,41.05,40.91,41.02,225938.0,40.0802,40.1978,40.0607,40.1684,225938.0
2021-09-09 15:30:00,41.02,41.17,40.98,41.15,477073.0,40.1684,40.3153,40.1292,40.2957,477073.0
2021-09-09 15:40:00,41.14,41.22,41.1,41.19,476446.0,40.2859,40.3642,40.2467,40.3348,476446.0
2021-09-09 15:50:00,41.19,41.21,41.05,41.09,686687.0,40.3348,40.3544,40.1978,40.2369,686687.0
2021-09-10 09:30:00,41.05,41.13,40.49,40.68,1032666.0,40.1978,40.2761,39.6494,39.8354,1032666.0
2021-09-10 09:40:00,40.66,40.69,40.45,40.6,405440.0,39.8159,39.8452,39.6102,39.7571,405440.0
2021-09-10 09:50:00,40.59,40.6,40.34,40.52,365879.0,39.7473,39.7571,39.5025,39.6788,365879.0
2021-09-10 10:00:00,40.53,40.54,40.21,40.31,487783.0,39.6886,39.6983,39.3752,39.4731,487783.0
2021-09-10 10:10:00,40.31,40.5,40.25,40.26,266805.0,39.4731,39.6592,39.4144,39.4242,266805.0
2021-09-10 10:20:00,40.28,40.43,40.27,40.35,181122.0,39.4437,39.5906,39.4339,39.5123,181122.0
2021-09-10 10:30:00,40.34,40.35,40.15,40.25,229188.0,39.5025,39.5123,39.3164,39.4144,229188.0
2021-09-10 10:40:00,40.26,40.3,40.07,40.09,249356.0,39.4242,39.4633,39.2381,39.2577,249356.0
2021-09-10 10:50:00,40.09,40.17,39.96,40.09,337874.0,39.2577,39.336,39.1304,39.2577,337874.0
2021-09-10 11:00:00,40.09,40.14,39.99,40.03,205324.0,39.2577,39.3066,39.1598,39.1989,205324.0
2021-09-10 11:10:00,40.02,40.02,39.93,39.94,161748.0,39.1891,39.1891,39.101,39.1108,161748.0
2021-09-10 11:20:00,39.94,40.16,39.91,40.08,193492.0,39.1108,39.3262,39.0814,39.2479,193492.0
2021-09-10 11:30:00,40.07,40.18,40.03,40.05,151490.0,39.2381,39.3458,39.1989,39.2185,151490.0
2021-09-10 11:40:00,40.05,40.11,39.91,39.93,219770.0,39.2185,39.2773,39.0814,39.101,219770.0
2021-09-10 11:50:00,39.92,39.98,39.84,39.98,254029.0,39.0912,39.15,39.0129,39.15,254029.0
2021-09-10 12:00:00,39.98,40.15,39.94,40.14,158310.0,39.15,39.3164,39.1108,39.3066,158310.0
2021-09-10 12:10:00,40.13,40.3,40.09,40.2,206190.0,39.2969,39.4633,39.2577,39.3654,206190.0
2021-09-10 12:20:00,40.2,40.32,40.19,40.25,142937.0,39.3654,39.4829,39.3556,39.4144,142937.0
2021-09-10 12:30:00,40.25,40.28,40.21,40.27,121049.0,39.4144,39.4437,39.3752,39.4339,121049.0
2021-09-10 12:40:00,40.27,40.28,40.12,40.14,116187.0,39.4339,39.4437,39.2871,39.3066,116187.0
2021-09-10 12:50:00,40.15,40.18,40.11,40.11,85394.0,39.3164,39.3458,39.2773,39.2773,85394.0
2021-09-10 13:00:00,40.11,40.19,40.07,40.08,86230.0,39.2773,39.3556,39.2381,39.2479,86230.0
2021-09-10 13:10:00,40.09,40.12,40.06,40.09,95708.0,39.2577,39.2871,39.2283,39.2577,95708.0
2021-09-10 13:20:00,40.09,40.11,39.96,40.0,152687.0,39.2577,39.2773,39.1304,39.1696,152687.0
2021-09-10 13:30:00,40.0,40.06,39.99,40.05,110618.0,39.1696,39.2283,39.1598,39.2185,110618.0
2021-09-10 13:40:00,40.05,40.05,39.96,39.99,143438.0,39.2185,39.2185,39.1304,39.1598,143438.0
2021-09-10 13:50:00,39.99,40.05,39.95,40.05,71197.0,39.1598,39.2185,39.1206,39.2185,71197.0
2021-09-10 14:00:00,40.04,40.07,39.99,40.0,98000.0,39.2087,39.2381,39.1598,39.1696,98000.0
2021-09-10 14:10:00,40.0,40.02,39.95,39.97,66576.0,39.1696,39.1891,39.1206,39.1402,66576.0
2021-09-10 14:20:00,39.97,39.97,39.9,39.91,173753.0,39.1402,39.1402,39.0716,39.0814,173753.0
2021-09-10 14:30:00,39.9,39.91,39.82,39.88,173996.0,39.0716,39.0814,38.9933,39.052,173996.0
2021-09-10 14:40:00,39.87,39.92,39.85,39.87,182741.0,39.0423,39.0912,39.0227,39.0423,182741.0
2021-09-10 14:50:00,39.87,39.9,39.83,39.84,150768.0,39.0423,39.0716,39.0031,39.0129,150768.0
2021-09-10 15:00:00,39.84,39.85,39.8,39.82,122685.0,39.0129,39.0227,38.9737,38.9933,122685.0
2021-09-10 15:10:00,39.82,39.82,39.64,39.66,305562.0,38.9933,38.9933,38.817,38.8366,305562.0
2021-09-10 15:20:00,39.66,39.7,39.61,39.61,144150.0,38.8366,38.8758,38.7877,38.7877,144150.0
2021-09-10 15:30:00,39.61,39.62,39.51,39.55,292362.0,38.7877,38.7974,38.6897,38.7289,292362.0
2021-09-10 15:40:00,39.54,39.54,39.44,39.48,430653.0,38.7191,38.7191,38.6212,38.6603,430653.0
2021-09-10 15:50:00,39.47,39.47,39.34,39.36,960963.0,38.6506,38.6506,38.5233,38.5428,960963.0
2021-09-13 09:30:00,39.7,39.88,38.83,38.91,927182.0,38.8758,39.052,38.0238,38.1022,927182.0
2021-09-13 09:40:00,38.91,39.35,38.8,39.3,554722.0,38.1022,38.533,37.9945,38.4841,554722.0
2021-09-13 09:50:00,39.3,39.68,39.28,39.31,417000.0,38.4841,38.8562,38.4645,38.4939,417000.0
2021-09-13 10:00:00,39.29,39.45,38.88,38.88,421772.0,38.4743,38.631,38.0728,38.0728,421772.0
2021-09-13 10:10:00,38.89,39.32,38.8,39.32,418898.0,38.0826,38.5037,37.9945,38.5037,418898.0
2021-09-13 10:20:00,39.32,39.58,39.3,39.51,369374.0,38.5037,38.7583,38.4841,38.6897,369374.0
2021-09-13 10:30:00,39.5,39.79,39.43,39.78,402798.0,38.6799,38.9639,38.6114,38.9541,402798.0
2021-09-13 10:40:00,39.79,39.97,39.74,39.95,327145.0,38.9639,39.1402,38.915,39.1206,327145.0
2021-09-13 10:50:00,39.94,40.06,39.83,39.98,323229.0,39.1108,39.2283,39.0031,39.15,323229.0
2021-09-13 11:00:00,39.99,40.08,39.9,40.0,300951.0,39.1598,39.2479,39.0716,39.1696,300951.0
2021-09-13 11:10:00,39.99,39.99,39.74,39.9,245796.0,39.1598,39.1598,38.915,39.0716,245796.0
2021-09-13 11:20:00,39.91,40.1,39.9,40.06,213866.0,39.0814,39.2675,39.0716,39.2283,213866.0
2021-09-13 11:30:00,40.06,40.12,39.99,40.11,153464.0,39.2283,39.2871,39.1598,39.2773,153464.0
2021-09-13 11:40:00,40.12,40.14,40.0,40.02,142289.0,39.2871,39.3066,39.1696,39.1891,142289.0
2021-09-13 11:50:00,40.02,40.12,39.97,40.09,169778.0,39.1891,39.2871,39.1402,39.2577,169778.0
2021-09-13 12:00:00,40.1,40.11,40.0,40.02,128779.0,39.2675,39.2773,39.1696,39.1891,128779.0
2021-09-13 12:10:00,40.03,40.11,39.91,39.94,213002.0,39.1989,39.2773,39.0814,39.1108,213002.0
2021-09-13 12:20:00,39.95,40.07,39.95,40.04,161784.0,39.1206,39.2381,39.1206,39.2087,161784.0
2021-09-13 12:30:00,40.04,40.08,40.0,40.01,45506.0,39.2087,39.2479,39.1696,39.1793,45506.0
2021-09-13 12:40:00,40.02,40.04,39.87,39.96,139047.0,39.1891,39.2087,39.0423,39.1304,139047.0
2021-09-13 12:50:00,39.96,40.06,39.95,40.04,123441.0,39.1304,39.2283,39.1206,39.2087,123441.0
2021-09-13 13:00:00,40.04,40.08,39.98,40.05,113447.0,39.2087,39.2479,39.15,39.2185,113447.0
2021-09-13 13:10:00,40.05,40.07,39.88,39.91,138495.0,39.2185,39.2381,39.052,39.0814,138495.0
2021-09-13 13:20:00,39.91,39.92,39.76,39.81,219190.0,39.0814,39.0912,38.9345,38.9835,219190.0
2021-09-13 13:30:00,39.81,39.92,39.79,39.87,168921.0,38.9835,39.0912,38.9639,39.0423,168921.0
2021-09-13 13:40:00,39.88,39.88,39.75,39.81,91769.0,39.052,39.052,38.9247,38.9835,91769.0
2021-09-13 13:50:00,39.82,39.85,39.76,39.77,54962.0,38.9933,39.0227,38.9345,38.9443,54962.0
2021-09-13 14:00:00,39.77,39.92,39.76,39.87,75570.0,38.9443,39.0912,38.9345,39.0423,75570.0
2021-09-13 14:10:00,39.86,39.86,39.68,39.72,206569.0,39.0325,39.0325,38.8562,38.8954,206569.0
2021-09-13 14:20:00,39.72,39.73,39.63,39.71,197697.0,38.8954,38.9052,38.8072,38.8856,197697.0
2021-09-13 14:30:00,39.72,39.76,39.68,39.72,95629.0,38.8954,38.9345,38.8562,38.8954,95629.0
2021-09-13 14:40:00,39.73,39.89,39.72,39.88,136684.0,38.9052,39.0618,38.8954,39.052,136684.0
2021-09-13 14:50:00,39.87,39.98,39.83,39.98,108933.0,39.0423,39.15,39.0031,39.15,108933.0
2021-09-13 15:00:00,39.97,39.98,39.79,39.91,127486.0,39.1402,39.15,38.9639,39.0814,127486.0
2021-09-13 15:10:00,39.92,40.0,39.92,39.99,176109.0,39.0912,39.1696,39.0912,39.1598,176109.0
2021-09-13 15:20:00,39.99,40.09,39.94,40.07,163098.0,39.1598,39.2577,39.1108,39.2381,163098.0
2021-09-13 15:30:00,40.07,40.11,40.02,40.03,199050.0,39.2381,39.2773,39.1891,39.1989,199050.0
2021-09-13 15:40:00,40.03,40.08,39.96,40.08,224632.0,39.1989,39.2479,39.1304,39.2479,224632.0
2021-09-13 15:50:00,40.09,40.18,40.06,40.17,630914.0,39.2577,39.3458,39.2283,39.336,630914.0
2021-09-14 09:30:00,39.84,40.18,39.57,40.05,716910.0,39.0129,39.3458,38.7485,39.2185,716910.0
2021-09-14 09:40:00,40.05,40.18,39.67,39.88,450190.0,39.2185,39.3458,38.8464,39.052,450190.0
2021-09-14 09:50:00,39.91,40.14,39.75,39.79,344190.0,39.0814,39.3066,38.9247,38.9639,344190.0
2021-09-14 10:00:00,39.8,39.86,39.55,39.86,403146.0,38.9737,39.0325,38.7289,39.0325,403146.0
2021-09-14 10:10:00,39.86,39.86,39.55,39.71,289434.0,39.0325,39.0325,38.7289,38.8856,289434.0
2021-09-14 10:20:00,39.72,39.75,39.43,39.52,306787.0,38.8954,38.9247,38.6114,38.6995,306787.0
2021-09-14 10:30:00,39.51,39.51,39.33,39.4,254950.0,38.6897,38.6897,38.5135,38.582,254950.0
2021-09-14 10:40:00,39.39,39.43,39.31,39.42,232783.0,38.5722,38.6114,38.4939,38.6016,232783.0
2021-09-14 10:50:00,39.44,39.47,39.28,39.33,151833.0,38.6212,38.6506,38.4645,38.5135,151833.0
2021-09-14 11:00:00,39.33,39.45,39.31,39.44,137145.0,38.5135,38.631,38.4939,38.6212,137145.0
2021-09-14 11:10:00,39.44,39.55,39.39,39.47,214950.0,38.6212,38.7289,38.5722,38.6506,214950.0
2021-09-14 11:20:00,39.47,39.52,39.41,39.48,93334.0,38.6506,38.6995,38.5918,38.6603,93334.0
2021-09-14 11:30:00,39.47,39.57,39.46,39.49,126795.0,38.6506,38.7485,38.6408,38.6701,126795.0
2021-09-14 11:40:00,39.49,39.53,39.45,39.46,87347.0,38.6701,38.7093,38.631,38.6408,87347.0
2021-09-14 11:50:00,39.46,39.61,39.45,39.6,160829.0,38.6408,38.7877,38.631,38.7779,160829.0
2021-09-14 12:00:00,39.59,39.7,39.56,39.66,130685.0,38.7681,38.8758,38.7387,38.8366,130685.0
2021-09-14 12:10:00,39.67,39.69,39.55,39.56,81609.0,38.8464,38.866,38.7289,38.7387,81609.0
2021-09-14 12:20:00,39.56,39.61,39.51,39.59,86565.0,38.7387,38.7877,38.6897,38.7681,86565.0
2021-09-14 12:30:00,39.59,39.61,39.51,39.54,131818.0,38.7681,38.7877,38.6897,38.7191,131818.0
2021-09-14 12:40:00,39.53,39.55,39.49,39.52,97688.0,38.7093,38.7289,38.6701,38.6995,97688.0
2021-09-14 12:50:00,39.51,39.53,39.44,39.48,92890.0,38.6897,38.7093,38.6212,38.6603,92890.0
2021-09-14 13:00:00,39.48,39.51,39.36,39.38,98995.0,38.6603,38.6897,38.5428,38.5624,98995.0
2021-09-14 13:10:00,39.38,39.5,39.38,39.49,65250.0,38.5624,38.6799,38.5624,38.6701,65250.0
2021-09-14 13:20:00,39.5,39.62,39.5,39.62,92910.0,38.6799,38.7974,38.6799,38.7974,92910.0
2021-09-14 13:30:00,39.62,39.67,39.57,39.64,106020.0,38.7974,38.8464,38.7485,38.817,106020.0
2021-09-14 13:40:00,39.64,39.7,39.57,39.6,139134.0,38.817,38.8758,38.7485,38.7779,139134.0
2021-09-14 13:50:00,39.61,39.66,39.58,39.61,68857.0,38.7877,38.8366,38.7583,38.7877,68857.0
2021-09-14 14:00:00,39.62,39.62,39.49,39.52,120784.0,38.7974,38.7974,38.6701,38.6995,120784.0
2021-09-14 14:10:00,39.52,39.55,39.49,39.5,86229.0,38.6995,38.7289,38.6701,38.6799,86229.0
2021-09-14 14:20:00,39.49,39.5,39.39,39.41,130554.0,38.6701,38.6799,38.5722,38.5918,130554.0
2021-09-14 14:30:00,39.41,39.41,39.31,39.33,115035.0,38.5918,38.5918,38.4939,38.5135,115035.0
2021-09-14 14:40:00,39.34,39.39,39.27,39.28,95243.0,38.5233,38.5722,38.4547,38.4645,95243.0
2021-09-14 14:50:00,39.29,39.36,39.25,39.35,97751.0,38.4743,38.5428,38.4351,38.533,97751.0
2021-09-14 15:00:00,39.35,39.38,39.29,39.33,122017.0,38.533,38.5624,38.4743,38.5135,122017.0
2021-09-14 15:10:00,39.33,39.37,39.25,39.27,108959.0,38.5135,38.5526,38.4351,38.4547,108959.0
2021-09-14 15:20:00,39.27,39.37,39.25,39.26,162013.0,38.4547,38.5526,38.4351,38.4449,162013.0
2021-09-14 15:30:00,39.27,39.35,39.22,39.33,231346.0,38.4547,38.533,38.4057,38.5135,231346.0
2021-09-14 15:40:00,39.32,39.42,39.3,39.38,216066.0,38.5037,38.6016,38.4841,38.5624,216066.0
2021-09-14 15:50:00,39.37,39.5,39.35,39.44,496274.0,38.5526,38.6799,38.533,38.6212,496274.0
2021-09-15 09:30:00,39.25,39.29,38.82,38.93,585538.0,38.4351,38.4743,38.0141,38.1218,585538.0
2021-09-15 09:40:00,38.93,39.46,38.85,39.4,370135.0,38.1218,38.6408,38.0434,38.582,370135.0
2021-09-15 09:50:00,39.4,39.48,39.14,39.27,306427.0,38.582,38.6603,38.3274,38.4547,306427.0
2021-09-15 10:00:00,39.27,39.46,39.16,39.17,207417.0,38.4547,38.6408,38.347,38.3568,207417.0
2021-09-15 10:10:00,39.16,39.28,39.04,39.15,120146.0,38.347,38.4645,38.2295,38.3372,120146.0
2021-09-15 10:20:00,39.14,39.25,39.04,39.19,121501.0,38.3274,38.4351,38.2295,38.3764,121501.0
2021-09-15 10:30:00,39.18,39.32,39.06,39.09,121809.0,38.3666,38.5037,38.2491,38.2784,121809.0
2021-09-15 10:40:00,39.09,39.09,38.94,39.04,185051.0,38.2784,38.2784,38.1316,38.2295,185051.0
2021-09-15 10:50:00,39.05,39.14,38.96,39.05,129124.0,38.2393,38.3274,38.1511,38.2393,129124.0
2021-09-15 11:00:00,39.05,39.19,38.98,39.16,80467.0,38.2393,38.3764,38.1707,38.347,80467.0
2021-09-15 11:10:00,39.14,39.33,39.13,39.27,136925.0,38.3274,38.5135,38.3176,38.4547,136925.0
2021-09-15 11:20:00,39.27,39.32,39.22,39.26,116973.0,38.4547,38.5037,38.4057,38.4449,116973.0
2021-09-15 11:30:00,39.26,39.3,39.17,39.26,102572.0,38.4449,38.4841,38.3568,38.4449,102572.0
2021-09-15 11:40:00,39.25,39.27,39.2,39.21,46677.0,38.4351,38.4547,38.3862,38.396,46677.0
2021-09-15 11:50:00,39.21,39.25,39.18,39.23,82924.0,38.396,38.4351,38.3666,38.4155,82924.0
2021-09-15 12:00:00,39.22,39.23,39.11,39.16,75230.0,38.4057,38.4155,38.298,38.347,75230.0
2021-09-15 12:10:00,39.17,39.23,39.17,39.22,61095.0,38.3568,38.4155,38.3568,38.4057,61095.0
2021-09-15 12:20:00,39.22,39.3,39.22,39.22,129978.0,38.4057,38.4841,38.4057,38.4057,129978.0
2021-09-15 12:30:00,39.23,39.43,39.22,39.39,226329.0,38.4155,38.6114,38.4057,38.5722,226329.0
2021-09-15 12:40:00,39.39,39.53,39.39,39.52,253861.0,38.5722,38.7093,38.5722,38.6995,253861.0
2021-09-15 12:50:00,39.52,39.54,39.47,39.51,116559.0,38.6995,38.7191,38.6506,38.6897,116559.0
2021-09-15 13:00:00,39.51,39.54,39.45,39.49,163815.0,38.6897,38.7191,38.631,38.6701,163815.0
2021-09-15 13:10:00,39.5,39.53,39.45,39.48,74603.0,38.6799,38.7093,38.631,38.6603,74603.0
2021-09-15 13:20:00,39.49,39.58,39.48,39.53,137591.0,38.6701,38.7583,38.6603,38.7093,137591.0
2021-09-15 13:30:00,39.53,39.59,39.52,39.55,72674.0,38.7093,38.7681,38.6995,38.7289,72674.0
2021-09-15 13:40:00,39.56,39.66,39.54,39.64,100729.0,38.7387,38.8366,38.7191,38.817,100729.0
2021-09-15 13:50:00,39.65,39.68,39.56,39.57,113204.0,38.8268,38.8562,38.7387,38.7485,113204.0
2021-09-15 14:00:00,39.56,39.6,39.5,39.52,143867.0,38.7387,38.7779,38.6799,38.6995,143867.0
2021-09-15 14:10:00,39.52,39.58,39.49,39.52,74587.0,38.6995,38.7583,38.6701,38.6995,74587.0
2021-09-15 14:20:00,39.52,39.56,39.48,39.53,76178.0,38.6995,38.7387,38.6603,38.7093,76178.0
2021-09-15 14:30:00,39.54,39.6,39.53,39.57,53811.0,38.7191,38.7779,38.7093,38.7485,53811.0
2021-09-15 14:40:00,39.57,39.63,39.57,39.59,134083.0,38.7485,38.8072,38.7485,38.7681,134083.0
2021-09-15 14:50:00,39.6,39.62,39.49,39.49,84862.0,38.7779,38.7974,38.6701,38.6701,84862.0
2021-09-15 15:00:00,39.5,39.56,39.47,39.54,67288.0,38.6799,38.7387,38.6506,38.7191,67288.0
2021-09-15 15:10:00,39.54,39.63,39.49,39.61,197985.0,38.7191,38.8072,38.6701,38.7877,197985.0
2021-09-15 15:20:00,39.61,39.62,39.54,39.57,94528.0,38.7877,38.7974,38.7191,38.7485,94528.0
2021-09-15 15:30:00,39.57,39.69,39.55,39.67,201605.0,38.7485,38.866,38.7289,38.8464,201605.0
2021-09-15 15:40:00,39.67,39.7,39.6,39.62,255756.0,38.8464,38.8758,38.7779,38.7974,255756.0
2021-09-15 15:50:00,39.62,39.68,39.6,39.65,400232.0,38.7974,38.8562,38.7779,38.8268,400232.0
2021-09-16 09:30:00,39.87,40.21,39.68,40.02,700988.0,39.0423,39.3752,38.8562,39.1891,700988.0
2021-09-16 09:40:00,40.03,40.06,39.72,39.96,228082.0,39.1989,39.2283,38.8954,39.1304,228082.0
2021-09-16 09:50:00,39.96,40.08,39.76,39.95,435687.0,39.1304,39.2479,38.9345,39.1206,435687.0
2021-09-16 10:00:00,39.94,40.04,39.83,39.92,330080.0,39.1108,39.2087,39.0031,39.0912,330080.0
2021-09-16 10:10:00,39.92,39.99,39.83,39.93,165657.0,39.0912,39.1598,39.0031,39.101,165657.0
2021-09-16 10:20:00,39.94,40.03,39.9,40.02,133396.0,39.1108,39.1989,39.0716,39.1891,133396.0
2021-09-16 10:30:00,40.03,40.17,40.01,40.14,267538.0,39.1989,39.336,39.1793,39.3066,267538.0
2021-09-16 10:40:00,40.13,40.15,40.01,40.05,119594.0,39.2969,39.3164,39.1793,39.2185,119594.0
2021-09-16 10:50:00,40.05,40.05,39.84,39.9,189554.0,39.2185,39.2185,39.0129,39.0716,189554.0
2021-09-16 11:00:00,39.89,39.96,39.85,39.92,110712.0,39.0618,39.1304,39.0227,39.0912,110712.0
2021-09-16 11:10:00,39.91,39.99,39.85,39.98,97696.0,39.0814,39.1598,39.0227,39.15,97696.0
2021-09-16 11:20:00,39.97,40.03,39.9,40.0,139556.0,39.1402,39.1989,39.0716,39.1696,139556.0
2021-09-16 11:30:00,40.0,40.04,39.98,40.02,102726.0,39.1696,39.2087,39.15,39.1891,102726.0
2021-09-16 11:40:00,40.03,40.07,39.93,40.01,79504.0,39.1989,39.2381,39.101,39.1793,79504.0
2021-09-16 11:50:00,40.01,40.08,39.97,40.02,72731.0,39.1793,39.2479,39.1402,39.1891,72731.0
2021-09-16 12:00:00,40.02,40.05,39.96,40.05,82333.0,39.1891,39.2185,39.1304,39.2185,82333.0
2021-09-16 12:10:00,40.05,40.1,40.04,40.09,93797.0,39.2185,39.2675,39.2087,39.2577,93797.0
2021-09-16 12:20:00,40.09,40.15,40.05,40.14,164857.0,39.2577,39.3164,39.2185,39.3066,164857.0
2021-09-16 12:30:00,40.13,40.26,40.13,40.25,175385.0,39.2969,39.4242,39.2969,39.4144,175385.0
2021-09-16 12:40:00,40.24,40.32,40.22,40.32,104717.0,39.4046,39.4829,39.385,39.4829,104717.0
2021-09-16 12:50:00,40.32,40.39,40.3,40.37,128208.0,39.4829,39.5515,39.4633,39.5319,128208.0
2021-09-16 13:00:00,40.36,40.43,40.33,40.42,131163.0,39.5221,39.5906,39.4927,39.5808,131163.0
2021-09-16 13:10:00,40.41,40.42,40.31,40.38,87109.0,39.571,39.5808,39.4731,39.5417,87109.0
2021-09-16 13:20:00,40.38,40.43,40.37,40.41,136481.0,39.5417,39.5906,39.5319,39.571,136481.0
2021-09-16 13:30:00,40.41,40.43,40.35,40.38,196025.0,39.571,39.5906,39.5123,39.5417,196025.0
2021-09-16 13:40:00,40.37,40.38,40.31,40.35,89607.0,39.5319,39.5417,39.4731,39.5123,89607.0
2021-09-16 13:50:00,40.36,40.5,40.35,40.46,274558.0,39.5221,39.6592,39.5123,39.62,274558.0
2021-09-16 14:00:00,40.46,40.51,40.43,40.46,150692.0,39.62,39.669,39.5906,39.62,150692.0
2021-09-16 14:10:00,40.46,40.55,40.45,40.5,254709.0,39.62,39.7081,39.6102,39.6592,254709.0
2021-09-16 14:20:00,40.5,40.61,40.5,40.61,164821.0,39.6592,39.7669,39.6592,39.7669,164821.0
2021-09-16 14:30:00,40.61,40.68,40.58,40.6,330642.0,39.7669,39.8354,39.7375,39.7571,330642.0
2021-09-16 14:40:00,40.6,40.61,40.53,40.56,121891.0,39.7571,39.7669,39.6886,39.7179,121891.0
2021-09-16 14:50:00,40.55,40.61,40.51,40.55,136436.0,39.7081,39.7669,39.669,39.7081,136436.0
2021-09-16 15:00:00,40.54,40.62,40.53,40.58,114728.0,39.6983,39.7767,39.6886,39.7375,114728.0
2021-09-16 15:10:00,40.58,40.59,40.5,40.52,101859.0,39.7375,39.7473,39.6592,39.6788,101859.0
2021-09-16 15:20:00,40.52,40.55,40.42,40.42,124223.0,39.6788,39.7081,39.5808,39.5808,124223.0
2021-09-16 15:30:00,40.42,40.43,40.29,40.3,232243.0,39.5808,39.5906,39.4535,39.4633,232243.0
2021-09-16 15:40:00,40.3,40.32,40.22,40.22,235038.0,39.4633,39.4829,39.385,39.385,235038.0
2021-09-16 15:50:00,40.23,40.27,40.18,40.21,654672.0,39.3948,39.4339,39.3458,39.3752,654672.0
2021-09-17 09:30:00,40.55,40.83,40.55,40.73,1363310.0,39.7081,39.9823,39.7081,39.8844,1363310.0
2021-09-17 09:40:00,40.72,40.92,40.68,40.91,402781.0,39.8746,40.0705,39.8354,40.0607,402781.0
2021-09-17 09:50:00,40.91,40.99,40.68,40.72,294073.0,40.0607,40.139,39.8354,39.8746,294073.0
2021-09-17 10:00:00,40.71,40.76,40.46,40.52,265045.0,39.8648,39.9138,39.62,39.6788,265045.0
2021-09-17 10:10:00,40.52,40.69,40.48,40.62,258703.0,39.6788,39.8452,39.6396,39.7767,258703.0
2021-09-17 10:20:00,40.62,40.66,40.48,40.48,138438.0,39.7767,39.8159,39.6396,39.6396,138438.0
2021-09-17 10:30:00,40.48,40.48,40.3,40.47,193798.0,39.6396,39.6396,39.4633,39.6298,193798.0
2021-09-17 10:40:00,40.47,40.52,40.34,40.41,131884.0,39.6298,39.6788,39.5025,39.571,131884.0
2021-09-17 10:50:00,40.41,40.42,40.25,40.3,127018.0,39.571,39.5808,39.4144,39.4633,127018.0
2021-09-17 11:00:00,40.3,40.31,40.21,40.23,99878.0,39.4633,39.4731,39.3752,39.3948,99878.0
2021-09-17 11:10:00,40.23,40.49,40.15,40.48,263602.0,39.3948,39.6494,39.3164,39.6396,263602.0
2021-09-17 11:20:00,40.48,40.5,40.26,40.29,203908.0,39.6396,39.6592,39.4242,39.4535,203908.0
2021-09-17 11:30:00,40.28,40.31,40.15,40.22,196797.0,39.4437,39.4731,39.3164,39.385,196797.0
2021-09-17 11:40:00,40.22,40.25,40.06,40.15,136875.0,39.385,39.4144,39.2283,39.3164,136875.0
2021-09-17 11:50:00,40.15,40.2,40.07,40.16,88926.0,39.3164,39.3654,39.2381,39.3262,88926.0
2021-09-17 12:00:00,40.15,40.19,40.09,40.18,60139.0,39.3164,39.3556,39.2577,39.3458,60139.0
2021-09-17 12:10:00,40.17,40.22,40.17,40.22,73212.0,39.336,39.385,39.336,39.385,73212.0
2021-09-17 12:20:00,40.21,40.27,40.19,40.21,79189.0,39.3752,39.4339,39.3556,39.3752,79189.0
2021-09-17 12:30:00,40.19,40.31,40.18,40.3,134691.0,39.3556,39.4731,39.3458,39.4633,134691.0
2021-09-17 12:40:00,40.31,40.33,40.25,40.26,70266.0,39.4731,39.4927,39.4144,39.4242,70266.0
2021-09-17 12:50:00,40.27,40.31,40.17,40.19,87098.0,39.4339,39.4731,39.336,39.3556,87098.0
2021-09-17 13:00:00,40.18,40.2,40.1,40.11,135193.0,39.3458,39.3654,39.2675,39.2773,135193.0
2021-09-17 13:10:00,40.11,40.13,40.06,40.07,193909.0,39.2773,39.2969,39.2283,39.2381,193909.0
2021-09-17 13:20:00,40.06,40.11,40.06,40.09,95522.0,39.2283,39.2773,39.2283,39.2577,95522.0
2021-09-17 13:30:00,40.09,40.11,39.98,40.1,126318.0,39.2577,39.2773,39.15,39.2675,126318.0
2021-09-17 13:40:00,40.11,40.13,40.0,40.01,64626.0,39.2773,39.2969,39.1696,39.1793,64626.0
2021-09-17 13:50:00,40.01,40.01,39.94,40.0,118831.0,39.1793,39.1793,39.1108,39.1696,118831.0
2021-09-17 14:00:00,39.99,40.05,39.97,40.02,103491.0,39.1598,39.2185,39.1402,39.1891,103491.0
2021-09-17 14:10:00,40.02,40.06,39.86,39.89,179193.0,39.1891,39.2283,39.0325,39.0618,179193.0
2021-09-17 14:20:00,39.88,39.95,39.87,39.89,64081.0,39.052,39.1206,39.0423,39.0618,64081.0
2021-09-17 14:30:00,39.89,39.9,39.79,39.81,93380.0,39.0618,39.0716,38.9639,38.9835,93380.0
2021-09-17 14:40:00,39.82,39.94,39.81,39.93,102154.0,38.9933,39.1108,38.9835,39.101,102154.0
2021-09-17 14:50:00,39.93,40.0,39.91,39.95,116023.0,39.101,39.1696,39.0814,39.1206,116023.0
2021-09-17 15:00:00,39.95,40.05,39.95,40.01,130189.0,39.1206,39.2185,39.1206,39.1793,130189.0
2021-09-17 15:10:00,40.01,40.1,39.96,40.09,108174.0,39.1793,39.2675,39.1304,39.2577,108174.0
2021-09-17 15:20:00,40.09,40.19,40.08,40.09,160070.0,39.2577,39.3556,39.2479,39.2577,160070.0
2021-09-17 15:30:00,40.1,40.17,40.08,40.11,126709.0,39.2675,39.336,39.2479,39.2773,126709.0
2021-09-17 15:40:00,40.11,40.14,40.03,40.03,225654.0,39.2773,39.3066,39.1989,39.1989,225654.0
2021-09-17 15:50:00,40.03,40.14,40.01,40.1,607670.0,39.1989,39.3066,39.1793,39.2675,607670.0
2021-09-20 09:30:00,40.56,40.79,39.42,39.8,2053538.0,39.7179,39.9432,38.6016,38.9737,2053538.0
2021-09-20 09:40:00,39.8,40.78,39.74,40.73,952661.0,38.9737,39.9334,38.915,39.8844,952661.0
2021-09-20 09:50:00,40.73,40.79,40.0,40.02,943476.0,39.8844,39.9432,39.1696,39.1891,943476.0
2021-09-20 10:00:00,40.02,40.28,39.84,40.13,609857.0,39.1891,39.4437,39.0129,39.2969,609857.0
2021-09-20 10:10:00,40.13,40.48,40.1,40.35,584719.0,39.2969,39.6396,39.2675,39.5123,584719.0
2021-09-20 10:20:00,40.37,40.39,39.88,39.96,546212.0,39.5319,39.5515,39.052,39.1304,546212.0
2021-09-20 10:30:00,39.97,40.15,39.9,40.11,482875.0,39.1402,39.3164,39.0716,39.2773,482875.0
2021-09-20 10:40:00,40.11,40.28,39.98,40.26,266131.0,39.2773,39.4437,39.15,39.4242,266131.0
2021-09-20 10:50:00,40.26,40.36,40.15,40.32,183311.0,39.4242,39.5221,39.3164,39.4829,183311.0
2021-09-20 11:00:00,40.31,40.55,40.24,40.46,340061.0,39.4731,39.7081,39.4046,39.62,340061.0
2021-09-20 11:10:00,40.45,40.49,40.21,40.27,173390.0,39.6102,39.6494,39.3752,39.4339,173390.0
2021-09-20 11:20:00,40.27,40.28,40.16,40.27,150110.0,39.4339,39.4437,39.3262,39.4339,150110.0
2021-09-20 11:30:00,40.28,40.3,40.14,40.23,205458.0,39.4437,39.4633,39.3066,39.3948,205458.0
2021-09-20 11:40:00,40.22,40.23,40.1,40.17,92130.0,39.385,39.3948,39.2675,39.336,92130.0
2021-09-20 11:50:00,40.17,40.26,40.12,40.22,99302.0,39.336,39.4242,39.2871,39.385,99302.0
2021-09-20 12:00:00,40.22,40.33,40.17,40.2,242134.0,39.385,39.4927,39.336,39.3654,242134.0
2021-09-20 12:10:00,40.2,40.33,40.17,40.27,193958.0,39.3654,39.4927,39.336,39.4339,193958.0
2021-09-20 12:20:00,40.27,40.28,40.02,40.1,132295.0,39.4339,39.4437,39.1891,39.2675,132295.0
2021-09-20 12:30:00,40.1,40.11,39.98,40.09,183734.0,39.2675,39.2773,39.15,39.2577,183734.0
2021-09-20 12:40:00,40.09,40.09,39.95,39.96,117663.0,39.2577,39.2577,39.1206,39.1304,117663.0
2021-09-20 12:50:00,39.96,39.99,39.85,39.87,104303.0,39.1304,39.1598,39.0227,39.0423,104303.0
2021-09-20 13:00:00,39.86,39.93,39.84,39.91,103243.0,39.0325,39.101,39.0129,39.0814,103243.0
2021-09-20 13:10:00,39.91,39.99,39.85,39.99,94722.0,39.0814,39.1598,39.0227,39.1598,94722.0
2021-09-20 13:20:00,39.99,40.09,39.95,40.09,150767.0,39.1598,39.2577,39.1206,39.2577,150767.0
2021-09-20 13:30:00,40.08,40.16,40.04,40.14,107300.0,39.2479,39.3262,39.2087,39.3066,107300.0
2021-09-20 13:40:00,40.14,40.2,40.04,40.17,115095.0,39.3066,39.3654,39.2087,39.336,115095.0
2021-09-20 13:50:00,40.18,40.26,40.16,40.22,92476.0,39.3458,39.4242,39.3262,39.385,92476.0
2021-09-20 14:00:00,40.22,40.29,40.1,40.1,162214.0,39.385,39.4535,39.2675,39.2675,162214.0
2021-09-20 14:10:00,40.11,40.14,40.01,40.07,70793.0,39.2773,39.3066,39.1793,39.2381,70793.0
2021-09-20 14:20:00,40.06,40.06,39.91,39.91,135005.0,39.2283,39.2283,39.0814,39.0814,135005.0
2021-09-20 14:30:00,39.92,39.96,39.85,39.93,354727.0,39.0912,39.1304,39.0227,39.101,354727.0
2021-09-20 14:40:00,39.93,40.09,39.93,40.04,165716.0,39.101,39.2577,39.101,39.2087,165716.0
2021-09-20 14:50:00,40.04,40.16,39.98,40.04,144775.0,39.2087,39.3262,39.15,39.2087,144775.0
2021-09-20 15:00:00,40.04,40.16,40.01,40.1,120003.0,39.2087,39.3262,39.1793,39.2675,120003.0
2021-09-20 15:10:00,40.09,40.16,40.04,40.07,153354.0,39.2577,39.3262,39.2087,39.2381,153354.0
2021-09-20 15:20:00,40.07,40.33,40.07,40.3,175817.0,39.2381,39.4927,39.2381,39.4633,175817.0
2021-09-20 15:30:00,40.3,40.54,40.27,40.48,472335.0,39.4633,39.6983,39.4339,39.6396,472335.0
2021-09-20 15:40:00,40.48,40.66,40.47,40.59,692149.0,39.6396,39.8159,39.6298,39.7473,692149.0
2021-09-20 15:50:00,40.58,40.84,40.58,40.77,1229982.0,39.7375,39.9921,39.7375,39.9236,1229982.0
2021-09-21 09:30:00,41.05,41.74,41.01,41.47,1282347.0,40.1978,40.8734,40.1586,40.609,1282347.0
2021-09-21 09:40:00,41.47,41.5,41.06,41.36,658732.0,40.609,40.6384,40.2075,40.5013,658732.0
2021-09-21 09:50:00,41.37,41.39,40.65,40.97,542508.0,40.5111,40.5307,39.8061,40.1194,542508.0
2021-09-21 10:00:00,40.97,40.99,40.66,40.69,392202.0,40.1194,40.139,39.8159,39.8452,392202.0
2021-09-21 10:10:00,40.67,40.77,40.54,40.75,468999.0,39.8256,39.9236,39.6983,39.904,468999.0
2021-09-21 10:20:00,40.75,40.86,40.58,40.85,225893.0,39.904,40.0117,39.7375,40.0019,225893.0
2021-09-21 10:30:00,40.85,40.93,40.72,40.8,315827.0,40.0019,40.0802,39.8746,39.9529,315827.0
2021-09-21 10:40:00,40.8,40.83,40.53,40.54,193107.0,39.9529,39.9823,39.6886,39.6983,193107.0
2021-09-21 10:50:00,40.54,40.61,40.45,40.55,146757.0,39.6983,39.7669,39.6102,39.7081,146757.0
2021-09-21 11:00:00,40.54,40.68,40.46,40.66,157174.0,39.6983,39.8354,39.62,39.8159,157174.0
2021-09-21 11:10:00,40.66,40.67,40.35,40.36,210572.0,39.8159,39.8256,39.5123,39.5221,210572.0
2021-09-21 11:20:00,40.37,40.45,40.3,40.35,236605.0,39.5319,39.6102,39.4633,39.5123,236605.0
2021-09-21 11:30:00,40.35,40.63,40.35,40.55,166538.0,39.5123,39.7865,39.5123,39.7081,166538.0
2021-09-21 11:40:00,40.55,40.61,40.5,40.56,174333.0,39.7081,39.7669,39.6592,39.7179,174333.0
2021-09-21 11:50:00,40.57,40.62,40.5,40.6,46050.0,39.7277,39.7767,39.6592,39.7571,46050.0
2021-09-21 12:00:00,40.6,40.71,40.6,40.67,102709.0,39.7571,39.8648,39.7571,39.8256,102709.0
2021-09-21 12:10:00,40.67,40.68,40.57,40.58,96055.0,39.8256,39.8354,39.7277,39.7375,96055.0
2021-09-21 12:20:00,40.59,40.64,40.53,40.55,86902.0,39.7473,39.7963,39.6886,39.7081,86902.0
2021-09-21 12:30:00,40.56,40.56,40.46,40.5,91907.0,39.7179,39.7179,39.62,39.6592,91907.0
2021-09-21 12:40:00,40.49,40.49,40.34,40.39,177506.0,39.6494,39.6494,39.5025,39.5515,177506.0
2021-09-21 12:50:00,40.38,40.41,40.2,40.39,140559.0,39.5417,39.571,39.3654,39.5515,140559.0
2021-09-21 13:00:00,40.39,40.43,40.3,40.38,149066.0,39.5515,39.5906,39.4633,39.5417,149066.0
2021-09-21 13:10:00,40.37,40.48,40.36,40.46,105498.0,39.5319,39.6396,39.5221,39.62,105498.0
2021-09-21 13:20:00,40.46,40.49,40.36,40.42,113367.0,39.62,39.6494,39.5221,39.5808,113367.0
2021-09-21 13:30:00,40.41,40.48,40.38,40.47,56283.0,39.571,39.6396,39.5417,39.6298,56283.0
2021-09-21 13:40:00,40.46,40.48,40.38,40.44,83381.0,39.62,39.6396,39.5417,39.6004,83381.0
2021-09-21 13:50:00,40.44,40.51,40.34,40.41,126869.0,39.6004,39.669,39.5025,39.571,126869.0
2021-09-21 14:00:00,40.42,40.49,40.33,40.34,130715.0,39.5808,39.6494,39.4927,39.5025,130715.0
2021-09-21 14:10:00,40.34,40.42,40.32,40.34,142312.0,39.5025,39.5808,39.4829,39.5025,142312.0
2021-09-21 14:20:00,40.34,40.35,40.14,40.17,305190.0,39.5025,39.5123,39.3066,39.336,305190.0
2021-09-21 14:30:00,40.18,40.26,40.17,40.26,131467.0,39.3458,39.4242,39.336,39.4242,131467.0
2021-09-21 14:40:00,40.25,40.4,40.25,40.34,120807.0,39.4144,39.5612,39.4144,39.5025,120807.0
2021-09-21 14:50:00,40.35,40.55,40.35,40.46,184442.0,39.5123,39.7081,39.5123,39.62,184442.0
2021-09-21 15:00:00,40.47,40.55,40.43,40.54,105812.0,39.6298,39.7081,39.5906,39.6983,105812.0
2021-09-21 15:10:00,40.54,40.61,40.46,40.46,125336.0,39.6983,39.7669,39.62,39.62,125336.0
2021-09-21 15:20:00,40.46,40.62,40.46,40.61,145022.0,39.62,39.7767,39.62,39.7669,145022.0
2021-09-21 15:30:00,40.6,40.65,40.5,40.52,317922.0,39.7571,39.8061,39.6592,39.6788,317922.0
2021-09-21 15:40:00,40.52,40.56,40.41,40.41,199433.0,39.6788,39.7179,39.571,39.571,199433.0
2021-09-21 15:50:00,40.42,40.48,40.35,40.36,557051.0,39.5808,39.6396,39.5123,39.5221,557051.0
2021-09-22 09:30:00,40.68,41.39,40.68,41.28,847235.0,39.8354,40.5307,39.8354,40.423,847235.0
2021-09-22 09:40:00,41.29,41.41,41.07,41.29,441810.0,40.4328,40.5503,40.2173,40.4328,441810.0
2021-09-22 09:50:00,41.32,41.47,41.26,41.42,268655.0,40.4621,40.609,40.4034,40.5601,268655.0
2021-09-22 10:00:00,41.42,41.43,41.14,41.24,255807.0,40.5601,40.5699,40.2859,40.3838,255807.0
2021-09-22 10:10:00,41.25,41.45,41.18,41.39,214335.0,40.3936,40.5895,40.3251,40.5307,214335.0
2021-09-22 10:20:00,41.39,41.43,41.29,41.31,171060.0,40.5307,40.5699,40.4328,40.4524,171060.0
2021-09-22 10:30:00,41.31,41.4,41.25,41.36,143606.0,40.4524,40.5405,40.3936,40.5013,143606.0
2021-09-22 10:40:00,41.34,41.43,41.32,41.4,117999.0,40.4817,40.5699,40.4621,40.5405,117999.0
2021-09-22 10:50:00,41.41,41.48,41.38,41.41,180831.0,40.5503,40.6188,40.5209,40.5503,180831.0
2021-09-22 11:00:00,41.4,41.48,41.34,41.39,152711.0,40.5405,40.6188,40.4817,40.5307,152711.0
2021-09-22 11:10:00,41.4,41.64,41.4,41.63,360747.0,40.5405,40.7755,40.5405,40.7657,360747.0
2021-09-22 11:20:00,41.63,41.73,41.61,41.67,255576.0,40.7657,40.8636,40.7461,40.8049,255576.0
2021-09-22 11:30:00,41.66,41.68,41.56,41.59,171515.0,40.7951,40.8147,40.6972,40.7265,171515.0
2021-09-22 11:40:00,41.59,41.59,41.45,41.47,190823.0,40.7265,40.7265,40.5895,40.609,190823.0
2021-09-22 11:50:00,41.47,41.56,41.44,41.48,216918.0,40.609,40.6972,40.5797,40.6188,216918.0
2021-09-22 12:00:00,41.48,41.55,41.46,41.52,98791.0,40.6188,40.6874,40.5992,40.658,98791.0
2021-09-22 12:10:00,41.52,41.53,41.38,41.43,101354.0,40.658,40.6678,40.5209,40.5699,101354.0
2021-09-22 12:20:00,41.43,41.46,41.35,41.46,101523.0,40.5699,40.5992,40.4915,40.5992,101523.0
2021-09-22 12:30:00,41.48,41.52,41.45,41.48,72935.0,40.6188,40.658,40.5895,40.6188,72935.0
2021-09-22 12:40:00,41.47,41.48,41.4,41.46,68443.0,40.609,40.6188,40.5405,40.5992,68443.0
2021-09-22 12:50:00,41.47,41.5,41.39,41.45,105718.0,40.609,40.6384,40.5307,40.5895,105718.0
2021-09-22 13:00:00,41.45,41.58,41.4,41.58,113103.0,40.5895,40.7168,40.5405,40.7168,113103.0
2021-09-22 13:10:00,41.58,41.61,41.54,41.56,111100.0,40.7168,40.7461,40.6776,40.6972,111100.0
2021-09-22 13:20:00,41.56,41.61,41.54,41.59,122917.0,40.6972,40.7461,40.6776,40.7265,122917.0
2021-09-22 13:30:00,41.59,41.64,41.57,41.62,147593.0,40.7265,40.7755,40.707,40.7559,147593.0
2021-09-22 13:40:00,41.62,41.68,41.55,41.55,154784.0,40.7559,40.8147,40.6874,40.6874,154784.0
2021-09-22 13:50:00,41.55,41.55,41.46,41.51,198384.0,40.6874,40.6874,40.5992,40.6482,198384.0
2021-09-22 14:00:00,41.51,41.7,41.42,41.68,211674.0,40.6482,40.8343,40.5601,40.8147,211674.0
2021-09-22 14:10:00,41.7,41.85,41.69,41.73,352441.0,40.8343,40.9811,40.8245,40.8636,352441.0
2021-09-22 14:20:00,41.74,41.91,41.62,41.9,309014.0,40.8734,41.0399,40.7559,41.0301,309014.0
2021-09-22 14:30:00,41.9,41.95,41.7,41.75,417636.0,41.0301,41.0791,40.8343,40.8832,417636.0
2021-09-22 14:40:00,41.74,41.76,41.57,41.61,326939.0,40.8734,40.893,40.707,40.7461,326939.0
2021-09-22 14:50:00,41.59,41.74,41.48,41.7,275948.0,40.7265,40.8734,40.6188,40.8343,275948.0
2021-09-22 15:00:00,41.69,41.69,41.55,41.68,213929.0,40.8245,40.8245,40.6874,40.8147,213929.0
2021-09-22 15:10:00,41.68,41.86,41.63,41.85,175739.0,40.8147,40.9909,40.7657,40.9811,175739.0
2021-09-22 15:20:00,41.85,41.86,41.71,41.74,141113.0,40.9811,40.9909,40.8441,40.8734,141113.0
2021-09-22 15:30:00,41.74,41.78,41.63,41.65,179475.0,40.8734,40.9126,40.7657,40.7853,179475.0
2021-09-22 15:40:00,41.65,41.67,41.49,41.52,379303.0,40.7853,40.8049,40.6286,40.658,379303.0
2021-09-22 15:50:00,41.52,41.65,41.5,41.59,803234.0,40.658,40.7853,40.6384,40.7265,803234.0
2021-09-23 09:30:00,41.9,42.19,41.72,42.08,1123013.0,41.0301,41.3141,40.8538,41.2064,1123013.0
2021-09-23 09:40:00,42.08,42.34,41.92,42.34,505144.0,41.2064,41.461,41.0497,41.461,505144.0
2021-09-23 09:50:00,42.33,42.34,41.96,42.29,467514.0,41.4512,41.461,41.0889,41.412,467514.0
2021-09-23 10:00:00,42.3,42.41,42.26,42.34,364444.0,41.4218,41.5295,41.3826,41.461,364444.0
2021-09-23 10:10:00,42.35,42.48,42.29,42.42,462632.0,41.4708,41.5981,41.412,41.5393,462632.0
2021-09-23 10:20:00,42.42,42.49,42.4,42.46,235743.0,41.5393,41.6079,41.5197,41.5785,235743.0
2021-09-23 10:30:00,42.46,42.5,42.35,42.41,289238.0,41.5785,41.6177,41.4708,41.5295,289238.0
2021-09-23 10:40:00,42.42,42.47,42.36,42.42,190840.0,41.5393,41.5883,41.4806,41.5393,190840.0
2021-09-23 10:50:00,42.41,42.47,42.35,42.46,132538.0,41.5295,41.5883,41.4708,41.5785,132538.0
2021-09-23 11:00:00,42.46,42.47,42.35,42.38,148428.0,41.5785,41.5883,41.4708,41.5001,148428.0
2021-09-23 11:10:00,42.37,42.59,42.37,42.55,309984.0,41.4903,41.7058,41.4903,41.6666,309984.0
2021-09-23 11:20:00,42.55,42.59,42.5,42.51,210482.0,41.6666,41.7058,41.6177,41.6274,210482.0
2021-09-23 11:30:00,42.5,42.55,42.34,42.41,233805.0,41.6177,41.6666,41.461,41.5295,233805.0
2021-09-23 11:40:00,42.41,42.46,42.39,42.43,122344.0,41.5295,41.5785,41.5099,41.5491,122344.0
2021-09-23 11:50:00,42.44,42.49,42.4,42.47,155864.0,41.5589,41.6079,41.5197,41.5883,155864.0
2021-09-23 12:00:00,42.49,42.5,42.39,42.44,152792.0,41.6079,41.6177,41.5099,41.5589,152792.0
2021-09-23 12:10:00,42.44,42.51,42.43,42.5,170253.0,41.5589,41.6274,41.5491,41.6177,170253.0
2021-09-23 12:20:00,42.5,42.57,42.46,42.56,161814.0,41.6177,41.6862,41.5785,41.6764,161814.0
2021-09-23 12:30:00,42.57,42.6,42.53,42.57,163042.0,41.6862,41.7156,41.647,41.6862,163042.0
2021-09-23 12:40:00,42.58,42.74,42.57,42.73,194735.0,41.696,41.8527,41.6862,41.8429,194735.0
2021-09-23 12:50:00,42.74,42.76,42.64,42.68,239431.0,41.8527,41.8723,41.7547,41.7939,239431.0
2021-09-23 13:00:00,42.68,42.75,42.66,42.72,98151.0,41.7939,41.8625,41.7743,41.8331,98151.0
2021-09-23 13:10:00,42.73,42.74,42.67,42.71,96970.0,41.8429,41.8527,41.7841,41.8233,96970.0
2021-09-23 13:20:00,42.71,42.71,42.65,42.69,95750.0,41.8233,41.8233,41.7645,41.8037,95750.0
2021-09-23 13:30:00,42.68,42.73,42.6,42.71,177365.0,41.7939,41.8429,41.7156,41.8233,177365.0
2021-09-23 13:40:00,42.71,42.77,42.69,42.71,174345.0,41.8233,41.882,41.8037,41.8233,174345.0
2021-09-23 13:50:00,42.71,42.77,42.68,42.71,86407.0,41.8233,41.882,41.7939,41.8233,86407.0
2021-09-23 14:00:00,42.71,42.71,42.55,42.57,121953.0,41.8233,41.8233,41.6666,41.6862,121953.0
2021-09-23 14:10:00,42.56,42.68,42.52,42.67,173807.0,41.6764,41.7939,41.6372,41.7841,173807.0
2021-09-23 14:20:00,42.66,42.75,42.66,42.7,144109.0,41.7743,41.8625,41.7743,41.8135,144109.0
2021-09-23 14:30:00,42.7,42.74,42.64,42.65,203503.0,41.8135,41.8527,41.7547,41.7645,203503.0
2021-09-23 14:40:00,42.64,42.65,42.51,42.52,161580.0,41.7547,41.7645,41.6274,41.6372,161580.0
2021-09-23 14:50:00,42.51,42.55,42.43,42.45,179373.0,41.6274,41.6666,41.5491,41.5687,179373.0
2021-09-23 15:00:00,42.46,42.51,42.38,42.41,222532.0,41.5785,41.6274,41.5001,41.5295,222532.0
2021-09-23 15:10:00,42.41,42.42,42.35,42.38,205502.0,41.5295,41.5393,41.4708,41.5001,205502.0
2021-09-23 15:20:00,42.38,42.45,42.33,42.44,279570.0,41.5001,41.5687,41.4512,41.5589,279570.0
2021-09-23 15:30:00,42.44,42.52,42.43,42.51,225540.0,41.5589,41.6372,41.5491,41.6274,225540.0
2021-09-23 15:40:00,42.52,42.64,42.49,42.61,340590.0,41.6372,41.7547,41.6079,41.7254,340590.0
2021-09-23 15:50:00,42.59,42.65,42.52,42.58,682550.0,41.7058,41.7645,41.6372,41.696,682550.0
2021-09-24 09:30:00,42.84,43.23,42.67,43.1,980124.0,41.9506,42.3325,41.7841,42.2052,980124.0
2021-09-24 09:40:00,43.1,43.32,42.68,42.71,923121.0,42.2052,42.4206,41.7939,41.8233,923121.0
2021-09-24 09:50:00,42.68,43.19,42.68,43.06,421954.0,41.7939,42.2933,41.7939,42.166,421954.0
2021-09-24 10:00:00,43.05,43.26,42.98,43.21,443046.0,42.1562,42.3619,42.0877,42.3129,443046.0
2021-09-24 10:10:00,43.21,43.26,43.01,43.12,233223.0,42.3129,42.3619,42.1171,42.2248,233223.0
2021-09-24 10:20:00,43.12,43.29,43.1,43.28,262750.0,42.2248,42.3912,42.2052,42.3815,262750.0
2021-09-24 10:30:00,43.3,43.41,43.21,43.31,367556.0,42.401,42.5088,42.3129,42.4108,367556.0
2021-09-24 10:40:00,43.32,43.48,43.3,43.42,329605.0,42.4206,42.5773,42.401,42.5186,329605.0
2021-09-24 10:50:00,43.41,43.45,43.3,43.33,245956.0,42.5088,42.5479,42.401,42.4304,245956.0
2021-09-24 11:00:00,43.33,43.44,43.29,43.42,423255.0,42.4304,42.5381,42.3912,42.5186,423255.0
2021-09-24 11:10:00,43.43,43.43,43.3,43.3,207030.0,42.5283,42.5283,42.401,42.401,207030.0
2021-09-24 11:20:00,43.3,43.31,43.11,43.2,240293.0,42.401,42.4108,42.215,42.3031,240293.0
2021-09-24 11:30:00,43.19,43.26,43.15,43.23,177930.0,42.2933,42.3619,42.2542,42.3325,177930.0
2021-09-24 11:40:00,43.24,43.35,43.23,43.32,118770.0,42.3423,42.45,42.3325,42.4206,118770.0
2021-09-24 11:50:00,43.32,43.46,43.3,43.45,131749.0,42.4206,42.5577,42.401,42.5479,131749.0
2021-09-24 12:00:00,43.44,43.48,43.38,43.45,184008.0,42.5381,42.5773,42.4794,42.5479,184008.0
2021-09-24 12:10:00,43.45,43.49,43.41,43.43,124007.0,42.5479,42.5871,42.5088,42.5283,124007.0
2021-09-24 12:20:00,43.43,43.45,43.38,43.42,113215.0,42.5283,42.5479,42.4794,42.5186,113215.0
2021-09-24 12:30:00,43.42,43.44,43.35,43.37,88595.0,42.5186,42.5381,42.45,42.4696,88595.0
2021-09-24 12:40:00,43.37,43.43,43.26,43.29,113396.0,42.4696,42.5283,42.3619,42.3912,113396.0
2021-09-24 12:50:00,43.28,43.33,43.24,43.27,88820.0,42.3815,42.4304,42.3423,42.3717,88820.0
2021-09-24 13:00:00,43.26,43.32,43.24,43.27,101189.0,42.3619,42.4206,42.3423,42.3717,101189.0
2021-09-24 13:10:00,43.27,43.29,43.21,43.29,177962.0,42.3717,42.3912,42.3129,42.3912,177962.0
2021-09-24 13:20:00,43.29,43.3,43.24,43.26,103302.0,42.3912,42.401,42.3423,42.3619,103302.0
2021-09-24 13:30:00,43.26,43.3,43.18,43.27,125232.0,42.3619,42.401,42.2835,42.3717,125232.0
2021-09-24 13:40:00,43.27,43.31,43.23,43.27,115569.0,42.3717,42.4108,42.3325,42.3717,115569.0
2021-09-24 13:50:00,43.28,43.32,43.19,43.2,143945.0,42.3815,42.4206,42.2933,42.3031,143945.0
2021-09-24 14:00:00,43.21,43.26,43.19,43.26,150106.0,42.3129,42.3619,42.2933,42.3619,150106.0
2021-09-24 14:10:00,43.26,43.35,43.25,43.33,133702.0,42.3619,42.45,42.3521,42.4304,133702.0
2021-09-24 14:20:00,43.33,43.34,43.27,43.32,111031.0,42.4304,42.4402,42.3717,42.4206,111031.0
2021-09-24 14:30:00,43.32,43.34,43.26,43.3,238602.0,42.4206,42.4402,42.3619,42.401,238602.0
2021-09-24 14:40:00,43.29,43.38,43.28,43.37,135356.0,42.3912,42.4794,42.3815,42.4696,135356.0
2021-09-24 14:50:00,43.37,43.46,43.35,43.43,164171.0,42.4696,42.5577,42.45,42.5283,164171.0
2021-09-24 15:00:00,43.44,43.44,43.36,43.38,144163.0,42.5381,42.5381,42.4598,42.4794,144163.0
2021-09-24 15:10:00,43.38,43.49,43.37,43.46,136389.0,42.4794,42.5871,42.4696,42.5577,136389.0
2021-09-24 15:20:00,43.47,43.52,43.44,43.48,273456.0,42.5675,42.6165,42.5381,42.5773,273456.0
2021-09-24 15:30:00,43.48,43.57,43.47,43.57,288344.0,42.5773,42.6654,42.5675,42.6654,288344.0
2021-09-24 15:40:00,43.57,43.71,43.56,43.67,477227.0,42.6654,42.8025,42.6556,42.7634,477227.0
2021-09-24 15:50:00,43.66,43.74,43.52,43.52,1174015.0,42.7536,42.8319,42.6165,42.6165,1174015.0
2021-09-27 09:30:00,43.9,44.64,43.9,44.62,1029201.0,42.9886,43.7132,42.9886,43.6936,1029201.0
2021-09-27 09:40:00,44.63,44.87,44.53,44.74,714038.0,43.7034,43.9384,43.6055,43.8111,714038.0
2021-09-27 09:50:00,44.75,44.97,44.61,44.89,659844.0,43.8209,44.0364,43.6838,43.958,659844.0
2021-09-27 10:00:00,44.9,45.06,44.7,44.78,910928.0,43.9678,44.1245,43.772,43.8503,910928.0
2021-09-27 10:10:00,44.77,44.77,44.37,44.45,480914.0,43.8405,43.8405,43.4488,43.5272,480914.0
2021-09-27 10:20:00,44.45,44.66,44.42,44.6,403994.0,43.5272,43.7328,43.4978,43.6741,403994.0
2021-09-27 10:30:00,44.59,44.7,44.52,44.59,218382.0,43.6643,43.772,43.5957,43.6643,218382.0
2021-09-27 10:40:00,44.59,44.7,44.56,44.68,359558.0,43.6643,43.772,43.6349,43.7524,359558.0
2021-09-27 10:50:00,44.67,44.68,44.42,44.55,352931.0,43.7426,43.7524,43.4978,43.6251,352931.0
2021-09-27 11:00:00,44.56,44.58,44.36,44.5,241086.0,43.6349,43.6545,43.439,43.5761,241086.0
2021-09-27 11:10:00,44.49,44.54,44.37,44.4,205715.0,43.5663,43.6153,43.4488,43.4782,205715.0
2021-09-27 11:20:00,44.4,44.43,44.29,44.37,269114.0,43.4782,43.5076,43.3705,43.4488,269114.0
2021-09-27 11:30:00,44.37,44.48,44.35,44.4,124685.0,43.4488,43.5565,43.4292,43.4782,124685.0
2021-09-27 11:40:00,44.4,44.58,44.38,44.54,140209.0,43.4782,43.6545,43.4586,43.6153,140209.0
2021-09-27 11:50:00,44.53,44.68,44.52,44.68,289586.0,43.6055,43.7524,43.5957,43.7524,289586.0
2021-09-27 12:00:00,44.68,44.69,44.59,44.64,141199.0,43.7524,43.7622,43.6643,43.7132,141199.0
2021-09-27 12:10:00,44.63,44.65,44.46,44.49,139454.0,43.7034,43.723,43.537,43.5663,139454.0
2021-09-27 12:20:00,44.49,44.52,44.44,44.46,159043.0,43.5663,43.5957,43.5174,43.537,159043.0
2021-09-27 12:30:00,44.46,44.47,44.41,44.46,87385.0,43.537,43.5468,43.488,43.537,87385.0
2021-09-27 12:40:00,44.46,44.47,44.38,44.43,117246.0,43.537,43.5468,43.4586,43.5076,117246.0
2021-09-27 12:50:00,44.43,44.47,44.3,44.31,112656.0,43.5076,43.5468,43.3803,43.3901,112656.0
2021-09-27 13:00:00,44.3,44.39,44.28,44.36,163347.0,43.3803,43.4684,43.3607,43.439,163347.0
2021-09-27 13:10:00,44.36,44.44,44.16,44.19,470767.0,43.439,43.5174,43.2432,43.2726,470767.0
2021-09-27 13:20:00,44.19,44.21,44.04,44.05,384150.0,43.2726,43.2921,43.1257,43.1355,384150.0
2021-09-27 13:30:00,44.05,44.07,43.97,43.99,355143.0,43.1355,43.1551,43.0571,43.0767,355143.0
2021-09-27 13:40:00,44.0,44.05,43.97,44.0,230774.0,43.0865,43.1355,43.0571,43.0865,230774.0
2021-09-27 13:50:00,44.01,44.22,43.99,44.2,238232.0,43.0963,43.3019,43.0767,43.2824,238232.0
2021-09-27 14:00:00,44.22,44.28,44.17,44.2,135271.0,43.3019,43.3607,43.253,43.2824,135271.0
2021-09-27 14:10:00,44.21,44.21,44.08,44.14,103276.0,43.2921,43.2921,43.1648,43.2236,103276.0
2021-09-27 14:20:00,44.14,44.18,44.09,44.15,107746.0,43.2236,43.2628,43.1746,43.2334,107746.0
2021-09-27 14:30:00,44.15,44.16,44.07,44.11,104656.0,43.2334,43.2432,43.1551,43.1942,104656.0
2021-09-27 14:40:00,44.11,44.19,44.08,44.12,97789.0,43.1942,43.2726,43.1648,43.204,97789.0
2021-09-27 14:50:00,44.13,44.25,44.11,44.22,289657.0,43.2138,43.3313,43.1942,43.3019,289657.0
2021-09-27 15:00:00,44.23,44.23,44.13,44.18,98167.0,43.3117,43.3117,43.2138,43.2628,98167.0
2021-09-27 15:10:00,44.18,44.22,44.05,44.08,190804.0,43.2628,43.3019,43.1355,43.1648,190804.0
2021-09-27 15:20:00,44.09,44.12,43.94,43.96,181230.0,43.1746,43.204,43.0278,43.0473,181230.0
2021-09-27 15:30:00,43.97,43.99,43.82,43.84,287263.0,43.0571,43.0767,42.9102,42.9298,287263.0
2021-09-27 15:40:00,43.84,43.91,43.81,43.83,320048.0,42.9298,42.9984,42.9005,42.92,320048.0
2021-09-27 15:50:00,43.83,43.89,43.75,43.77,858458.0,42.92,42.9788,42.8417,42.8613,858458.0
2021-09-28 09:30:00,43.66,44.18,43.6,44.01,737982.0,42.7536,43.2628,42.6948,43.0963,737982.0
2021-09-28 09:40:00,44.02,44.21,43.71,43.98,480489.0,43.1061,43.2921,42.8025,43.0669,480489.0
2021-09-28 09:50:00,43.99,44.14,43.68,43.87,326787.0,43.0767,43.2236,42.7732,42.9592,326787.0
2021-09-28 10:00:00,43.83,43.93,43.52,43.69,276062.0,42.92,43.018,42.6165,42.7829,276062.0
2021-09-28 10:10:00,43.69,43.86,43.56,43.56,214971.0,42.7829,42.9494,42.6556,42.6556,214971.0
2021-09-28 10:20:00,43.57,43.74,43.49,43.56,225497.0,42.6654,42.8319,42.5871,42.6556,225497.0
2021-09-28 10:30:00,43.58,43.8,43.48,43.79,220796.0,42.6752,42.8907,42.5773,42.8809,220796.0
2021-09-28 10:40:00,43.78,43.89,43.72,43.73,162551.0,42.8711,42.9788,42.8123,42.8221,162551.0
2021-09-28 10:50:00,43.73,43.8,43.57,43.75,162555.0,42.8221,42.8907,42.6654,42.8417,162555.0
2021-09-28 11:00:00,43.76,43.79,43.55,43.58,132888.0,42.8515,42.8809,42.6459,42.6752,132888.0
2021-09-28 11:10:00,43.59,43.6,43.38,43.52,175981.0,42.685,42.6948,42.4794,42.6165,175981.0
2021-09-28 11:20:00,43.51,43.53,43.44,43.49,92681.0,42.6067,42.6263,42.5381,42.5871,92681.0
2021-09-28 11:30:00,43.49,43.58,43.4,43.48,156562.0,42.5871,42.6752,42.499,42.5773,156562.0
2021-09-28 11:40:00,43.48,43.62,43.47,43.59,105879.0,42.5773,42.7144,42.5675,42.685,105879.0
2021-09-28 11:50:00,43.58,43.58,43.49,43.54,124245.0,42.6752,42.6752,42.5871,42.6361,124245.0
2021-09-28 12:00:00,43.54,43.57,43.47,43.55,96278.0,42.6361,42.6654,42.5675,42.6459,96278.0
2021-09-28 12:10:00,43.55,43.73,43.54,43.69,127290.0,42.6459,42.8221,42.6361,42.7829,127290.0
2021-09-28 12:20:00,43.68,43.71,43.63,43.66,76877.0,42.7732,42.8025,42.7242,42.7536,76877.0
2021-09-28 12:30:00,43.66,43.66,43.57,43.63,67079.0,42.7536,42.7536,42.6654,42.7242,67079.0
2021-09-28 12:40:00,43.63,43.66,43.53,43.54,73199.0,42.7242,42.7536,42.6263,42.6361,73199.0
2021-09-28 12:50:00,43.54,43.6,43.46,43.47,96334.0,42.6361,42.6948,42.5577,42.5675,96334.0
2021-09-28 13:00:00,43.47,43.63,43.45,43.61,122421.0,42.5675,42.7242,42.5479,42.7046,122421.0
2021-09-28 13:10:00,43.61,43.72,43.59,43.7,261192.0,42.7046,42.8123,42.685,42.7927,261192.0
2021-09-28 13:20:00,43.72,43.88,43.71,43.77,145099.0,42.8123,42.969,42.8025,42.8613,145099.0
2021-09-28 13:30:00,43.77,43.77,43.55,43.61,145378.0,42.8613,42.8613,42.6459,42.7046,145378.0
2021-09-28 13:40:00,43.61,43.66,43.45,43.48,92423.0,42.7046,42.7536,42.5479,42.5773,92423.0
2021-09-28 13:50:00,43.49,43.53,43.41,43.45,105136.0,42.5871,42.6263,42.5088,42.5479,105136.0
2021-09-28 14:00:00,43.45,43.47,43.36,43.41,132065.0,42.5479,42.5675,42.4598,42.5088,132065.0
2021-09-28 14:10:00,43.41,43.5,43.31,43.49,128188.0,42.5088,42.5969,42.4108,42.5871,128188.0
2021-09-28 14:20:00,43.48,43.55,43.43,43.55,143929.0,42.5773,42.6459,42.5283,42.6459,143929.0
2021-09-28 14:30:00,43.54,43.55,43.42,43.53,182164.0,42.6361,42.6459,42.5186,42.6263,182164.0
2021-09-28 14:40:00,43.53,43.75,43.52,43.73,112371.0,42.6263,42.8417,42.6165,42.8221,112371.0
2021-09-28 14:50:00,43.74,43.77,43.68,43.72,84505.0,42.8319,42.8613,42.7732,42.8123,84505.0
2021-09-28 15:00:00,43.72,43.77,43.66,43.73,151099.0,42.8123,42.8613,42.7536,42.8221,151099.0
2021-09-28 15:10:00,43.73,43.8,43.67,43.68,117015.0,42.8221,42.8907,42.7634,42.7732,117015.0
2021-09-28 15:20:00,43.68,43.69,43.48,43.49,143134.0,42.7732,42.7829,42.5773,42.5871,143134.0
2021-09-28 15:30:00,43.48,43.6,43.46,43.52,223293.0,42.5773,42.6948,42.5577,42.6165,223293.0
2021-09-28 15:40:00,43.51,43.63,43.46,43.47,228015.0,42.6067,42.7242,42.5577,42.5675,228015.0
2021-09-28 15:50:00,43.47,43.48,43.37,43.46,611235.0,42.5675,42.5773,42.4696,42.5577,611235.0
2021-09-29 09:30:00,43.73,43.8,42.75,43.05,787752.0,42.8221,42.8907,41.8625,42.1562,787752.0
2021-09-29 09:40:00,43.05,43.55,43.04,43.3,355119.0,42.1562,42.6459,42.1464,42.401,355119.0
2021-09-29 09:50:00,43.33,43.67,43.32,43.62,223124.0,42.4304,42.7634,42.4206,42.7144,223124.0
2021-09-29 10:00:00,43.61,43.68,43.38,43.61,244787.0,42.7046,42.7732,42.4794,42.7046,244787.0
2021-09-29 10:10:00,43.62,43.8,43.55,43.75,230264.0,42.7144,42.8907,42.6459,42.8417,230264.0
2021-09-29 10:20:00,43.74,43.83,43.64,43.71,353608.0,42.8319,42.92,42.734,42.8025,353608.0
2021-09-29 10:30:00,43.7,43.83,43.67,43.76,313716.0,42.7927,42.92,42.7634,42.8515,313716.0
2021-09-29 10:40:00,43.77,43.96,43.77,43.91,107094.0,42.8613,43.0473,42.8613,42.9984,107094.0
2021-09-29 10:50:00,43.91,43.99,43.8,43.88,146380.0,42.9984,43.0767,42.8907,42.969,146380.0
2021-09-29 11:00:00,43.87,43.94,43.77,43.93,148737.0,42.9592,43.0278,42.8613,43.018,148737.0
2021-09-29 11:10:00,43.94,43.99,43.88,43.93,152821.0,43.0278,43.0767,42.969,43.018,152821.0
2021-09-29 11:20:00,43.93,43.94,43.83,43.87,325017.0,43.018,43.0278,42.92,42.9592,325017.0
2021-09-29 11:30:00,43.88,43.89,43.7,43.71,314229.0,42.969,42.9788,42.7927,42.8025,314229.0
2021-09-29 11:40:00,43.71,43.71,43.55,43.6,100574.0,42.8025,42.8025,42.6459,42.6948,100574.0
2021-09-29 11:50:00,43.59,43.79,43.59,43.79,87751.0,42.685,42.8809,42.685,42.8809,87751.0
2021-09-29 12:00:00,43.79,43.85,43.74,43.79,128146.0,42.8809,42.9396,42.8319,42.8809,128146.0
2021-09-29 12:10:00,43.79,43.8,43.68,43.74,187223.0,42.8809,42.8907,42.7732,42.8319,187223.0
2021-09-29 12:20:00,43.74,43.74,43.61,43.68,139126.0,42.8319,42.8319,42.7046,42.7732,139126.0
2021-09-29 12:30:00,43.67,43.75,43.62,43.62,115880.0,42.7634,42.8417,42.7144,42.7144,115880.0
2021-09-29 12:40:00,43.61,43.61,43.53,43.61,78432.0,42.7046,42.7046,42.6263,42.7046,78432.0
2021-09-29 12:50:00,43.6,43.67,43.58,43.6,61659.0,42.6948,42.7634,42.6752,42.6948,61659.0
2021-09-29 13:00:00,43.6,43.63,43.52,43.57,102729.0,42.6948,42.7242,42.6165,42.6654,102729.0
2021-09-29 13:10:00,43.57,43.65,43.54,43.64,65081.0,42.6654,42.7438,42.6361,42.734,65081.0
2021-09-29 13:20:00,43.65,43.67,43.56,43.57,56358.0,42.7438,42.7634,42.6556,42.6654,56358.0
2021-09-29 13:30:00,43.56,43.57,43.46,43.46,98472.0,42.6556,42.6654,42.5577,42.5577,98472.0
2021-09-29 13:40:00,43.47,43.55,43.44,43.52,78629.0,42.5675,42.6459,42.5381,42.6165,78629.0
2021-09-29 13:50:00,43.52,43.6,43.51,43.59,57720.0,42.6165,42.6948,42.6067,42.685,57720.0
2021-09-29 14:00:00,43.58,43.65,43.57,43.65,91746.0,42.6752,42.7438,42.6654,42.7438,91746.0
2021-09-29 14:10:00,43.65,43.71,43.64,43.69,102397.0,42.7438,42.8025,42.734,42.7829,102397.0
2021-09-29 14:20:00,43.68,43.7,43.59,43.62,131076.0,42.7732,42.7927,42.685,42.7144,131076.0
2021-09-29 14:30:00,43.62,43.69,43.61,43.62,61237.0,42.7144,42.7829,42.7046,42.7144,61237.0
2021-09-29 14:40:00,43.62,43.68,43.56,43.58,87094.0,42.7144,42.7732,42.6556,42.6752,87094.0
2021-09-29 14:50:00,43.58,43.59,43.52,43.55,138594.0,42.6752,42.685,42.6165,42.6459,138594.0
2021-09-29 15:00:00,43.55,43.62,43.46,43.51,180446.0,42.6459,42.7144,42.5577,42.6067,180446.0
2021-09-29 15:10:00,43.51,43.6,43.48,43.59,92525.0,42.6067,42.6948,42.5773,42.685,92525.0
2021-09-29 15:20:00,43.59,43.6,43.55,43.56,142692.0,42.685,42.6948,42.6459,42.6556,142692.0
2021-09-29 15:30:00,43.57,43.59,43.53,43.55,145126.0,42.6654,42.685,42.6263,42.6459,145126.0
2021-09-29 15:40:00,43.56,43.6,43.51,43.52,146611.0,42.6556,42.6948,42.6067,42.6165,146611.0
2021-09-29 15:50:00,43.52,43.56,43.34,43.36,444402.0,42.6165,42.6556,42.4402,42.4598,444402.0
2021-09-30 09:30:00,43.06,43.08,42.43,42.54,684199.0,42.166,42.1856,41.5491,41.6568,684199.0
2021-09-30 09:40:00,42.53,42.93,42.51,42.83,248914.0,41.647,42.0387,41.6274,41.9408,248914.0
2021-09-30 09:50:00,42.83,42.96,42.72,42.83,285735.0,41.9408,42.0681,41.8331,41.9408,285735.0
2021-09-30 10:00:00,42.82,42.85,42.54,42.68,211025.0,41.931,41.9604,41.6568,41.7939,211025.0
2021-09-30 10:10:00,42.69,42.76,42.57,42.65,185467.0,41.8037,41.8723,41.6862,41.7645,185467.0
2021-09-30 10:20:00,42.65,42.69,42.54,42.56,120407.0,41.7645,41.8037,41.6568,41.6764,120407.0
2021-09-30 10:30:00,42.56,42.79,42.55,42.76,171754.0,41.6764,41.9016,41.6666,41.8723,171754.0
2021-09-30 10:40:00,42.75,42.76,42.58,42.6,114935.0,41.8625,41.8723,41.696,41.7156,114935.0
2021-09-30 10:50:00,42.61,42.64,42.5,42.54,166805.0,41.7254,41.7547,41.6177,41.6568,166805.0
2021-09-30 11:00:00,42.53,42.84,42.51,42.82,190385.0,41.647,41.9506,41.6274,41.931,190385.0
2021-09-30 11:10:00,42.83,42.91,42.77,42.85,130734.0,41.9408,42.0191,41.882,41.9604,130734.0
2021-09-30 11:20:00,42.85,42.9,42.82,42.87,114344.0,41.9604,42.0093,41.931,41.98,114344.0
2021-09-30 11:30:00,42.87,42.88,42.72,42.81,277941.0,41.98,41.9898,41.8331,41.9212,277941.0
2021-09-30 11:40:00,42.8,42.81,42.6,42.62,159576.0,41.9114,41.9212,41.7156,41.7352,159576.0
2021-09-30 11:50:00,42.62,42.64,42.56,42.57,111887.0,41.7352,41.7547,41.6764,41.6862,111887.0
2021-09-30 12:00:00,42.57,42.65,42.48,42.48,162331.0,41.6862,41.7645,41.5981,41.5981,162331.0
2021-09-30 12:10:00,42.49,42.58,42.45,42.5,123771.0,41.6079,41.696,41.5687,41.6177,123771.0
2021-09-30 12:20:00,42.5,42.55,42.39,42.41,132300.0,41.6177,41.6666,41.5099,41.5295,132300.0
2021-09-30 12:30:00,42.41,42.54,42.37,42.52,149513.0,41.5295,41.6568,41.4903,41.6372,149513.0
2021-09-30 12:40:00,42.52,42.6,42.44,42.59,108901.0,41.6372,41.7156,41.5589,41.7058,108901.0
2021-09-30 12:50:00,42.59,42.6,42.49,42.53,109880.0,41.7058,41.7156,41.6079,41.647,109880.0
2021-09-30 13:00:00,42.54,42.65,42.47,42.65,111922.0,41.6568,41.7645,41.5883,41.7645,111922.0
2021-09-30 13:10:00,42.64,42.7,42.57,42.64,114435.0,41.7547,41.8135,41.6862,41.7547,114435.0
2021-09-30 13:20:00,42.63,42.64,42.52,42.55,250644.0,41.745,41.7547,41.6372,41.6666,250644.0
2021-09-30 13:30:00,42.54,42.55,42.41,42.46,91322.0,41.6568,41.6666,41.5295,41.5785,91322.0
2021-09-30 13:40:00,42.46,42.6,42.43,42.59,114210.0,41.5785,41.7156,41.5491,41.7058,114210.0
2021-09-30 13:50:00,42.6,42.67,42.59,42.63,119335.0,41.7156,41.7841,41.7058,41.745,119335.0
2021-09-30 14:00:00,42.64,42.82,42.64,42.82,132271.0,41.7547,41.931,41.7547,41.931,132271.0
2021-09-30 14:10:00,42.82,42.82,42.73,42.73,68040.0,41.931,41.931,41.8429,41.8429,68040.0
2021-09-30 14:20:00,42.73,42.77,42.68,42.77,45605.0,41.8429,41.882,41.7939,41.882,45605.0
2021-09-30 14:30:00,42.76,42.9,42.74,42.84,79746.0,41.8723,42.0093,41.8527,41.9506,79746.0
2021-09-30 14:40:00,42.85,43.0,42.85,42.98,114360.0,41.9604,42.1073,41.9604,42.0877,114360.0
2021-09-30 14:50:00,42.98,43.04,42.85,42.86,120845.0,42.0877,42.1464,41.9604,41.9702,120845.0
2021-09-30 15:00:00,42.86,42.9,42.74,42.77,125549.0,41.9702,42.0093,41.8527,41.882,125549.0
2021-09-30 15:10:00,42.77,42.93,42.77,42.86,118410.0,41.882,42.0387,41.882,41.9702,118410.0
2021-09-30 15:20:00,42.85,42.92,42.81,42.85,98349.0,41.9604,42.0289,41.9212,41.9604,98349.0
2021-09-30 15:30:00,42.84,43.0,42.81,42.97,165344.0,41.9506,42.1073,41.9212,42.0779,165344.0
2021-09-30 15:40:00,42.97,42.98,42.8,42.8,192602.0,42.0779,42.0877,41.9114,41.9114,192602.0
2021-09-30 15:50:00,42.81,42.86,42.6,42.6,662867.0,41.9212,41.9702,41.7156,41.7156,662867.0
2021-10-01 09:30:00,43.95,45.0,43.89,44.68,1870194.0,43.0375,44.0657,42.9788,43.7524,1870194.0
2021-10-01 09:40:00,44.68,44.97,44.47,44.47,817179.0,43.7524,44.0364,43.5468,43.5468,817179.0
2021-10-01 09:50:00,44.46,44.74,44.38,44.55,416630.0,43.537,43.8111,43.4586,43.6251,416630.0
2021-10-01 10:00:00,44.56,44.99,44.5,44.86,705469.0,43.6349,44.056,43.5761,43.9287,705469.0
2021-10-01 10:10:00,44.85,44.88,44.38,44.45,506704.0,43.9189,43.9482,43.4586,43.5272,506704.0
2021-10-01 10:20:00,44.46,44.49,44.18,44.36,339422.0,43.537,43.5663,43.2628,43.439,339422.0
2021-10-01 10:30:00,44.35,44.52,44.21,44.23,330128.0,43.4292,43.5957,43.2921,43.3117,330128.0
2021-10-01 10:40:00,44.23,44.3,44.0,44.15,333069.0,43.3117,43.3803,43.0865,43.2334,333069.0
2021-10-01 10:50:00,44.15,44.22,43.95,44.2,305777.0,43.2334,43.3019,43.0375,43.2824,305777.0
2021-10-01 11:00:00,44.2,44.41,44.19,44.23,308103.0,43.2824,43.488,43.2726,43.3117,308103.0
2021-10-01 11:10:00,44.22,44.46,44.15,44.46,245787.0,43.3019,43.537,43.2334,43.537,245787.0
2021-10-01 11:20:00,44.47,44.55,44.38,44.43,237216.0,43.5468,43.6251,43.4586,43.5076,237216.0
2021-10-01 11:30:00,44.44,44.59,44.43,44.53,205056.0,43.5174,43.6643,43.5076,43.6055,205056.0
2021-10-01 11:40:00,44.53,44.71,44.49,44.51,304979.0,43.6055,43.7818,43.5663,43.5859,304979.0
2021-10-01 11:50:00,44.51,44.64,44.5,44.6,153372.0,43.5859,43.7132,43.5761,43.6741,153372.0
2021-10-01 12:00:00,44.6,44.62,44.48,44.54,192272.0,43.6741,43.6936,43.5565,43.6153,192272.0
2021-10-01 12:10:00,44.53,44.7,44.51,44.66,179072.0,43.6055,43.772,43.5859,43.7328,179072.0
2021-10-01 12:20:00,44.66,44.78,44.66,44.72,260316.0,43.7328,43.8503,43.7328,43.7916,260316.0
2021-10-01 12:30:00,44.72,44.84,44.7,44.81,244225.0,43.7916,43.9091,43.772,43.8797,244225.0
2021-10-01 12:40:00,44.81,44.91,44.81,44.89,351476.0,43.8797,43.9776,43.8797,43.958,351476.0
2021-10-01 12:50:00,44.9,44.92,44.81,44.85,177229.0,43.9678,43.9874,43.8797,43.9189,177229.0
2021-10-01 13:00:00,44.84,44.9,44.77,44.89,125471.0,43.9091,43.9678,43.8405,43.958,125471.0
2021-10-01 13:10:00,44.89,44.95,44.86,44.92,205137.0,43.958,44.0168,43.9287,43.9874,205137.0
2021-10-01 13:20:00,44.93,45.0,44.92,44.97,305509.0,43.9972,44.0657,43.9874,44.0364,305509.0
2021-10-01 13:30:00,44.96,45.08,44.93,45.06,558566.0,44.0266,44.1441,43.9972,44.1245,558566.0
2021-10-01 13:40:00,45.07,45.16,45.0,45.13,360913.0,44.1343,44.2224,44.0657,44.193,360913.0
2021-10-01 13:50:00,45.12,45.21,45.09,45.16,218173.0,44.1833,44.2714,44.1539,44.2224,218173.0
2021-10-01 14:00:00,45.17,45.3,45.16,45.19,334778.0,44.2322,44.3595,44.2224,44.2518,334778.0
2021-10-01 14:10:00,45.19,45.3,45.18,45.24,170582.0,44.2518,44.3595,44.242,44.3008,170582.0
2021-10-01 14:20:00,45.23,45.36,45.2,45.33,245849.0,44.291,44.4183,44.2616,44.3889,245849.0
2021-10-01 14:30:00,45.33,45.38,45.28,45.33,171048.0,44.3889,44.4379,44.3399,44.3889,171048.0
2021-10-01 14:40:00,45.34,45.42,45.33,45.39,378937.0,44.3987,44.477,44.3889,44.4477,378937.0
2021-10-01 14:50:00,45.4,45.49,45.35,45.45,223771.0,44.4574,44.5456,44.4085,44.5064,223771.0
2021-10-01 15:00:00,45.45,45.53,45.44,45.51,294427.0,44.5064,44.5847,44.4966,44.5652,294427.0
2021-10-01 15:10:00,45.51,45.61,45.5,45.57,282254.0,44.5652,44.6631,44.5554,44.6239,282254.0
2021-10-01 15:20:00,45.57,45.65,45.39,45.39,295742.0,44.6239,44.7023,44.4477,44.4477,295742.0
2021-10-01 15:30:00,45.39,45.43,45.28,45.41,420340.0,44.4477,44.4868,44.3399,44.4672,420340.0
2021-10-01 15:40:00,45.41,45.48,45.32,45.32,428359.0,44.4672,44.5358,44.3791,44.3791,428359.0
2021-10-01 15:50:00,45.32,45.54,45.28,45.39,1104281.0,44.3791,44.5945,44.3399,44.4477,1104281.0
2021-10-04 09:30:00,45.75,45.82,45.03,45.42,1436312.0,44.8002,44.8687,44.0951,44.477,1436312.0
2021-10-04 09:40:00,45.41,45.78,45.18,45.76,673748.0,44.4672,44.8296,44.242,44.81,673748.0
2021-10-04 09:50:00,45.75,46.0,45.54,45.66,692066.0,44.8002,45.045,44.5945,44.712,692066.0
2021-10-04 10:00:00,45.66,45.73,45.39,45.65,447077.0,44.712,44.7806,44.4477,44.7023,447077.0
2021-10-04 10:10:00,45.65,45.66,45.2,45.23,374874.0,44.7023,44.712,44.2616,44.291,374874.0
2021-10-04 10:20:00,45.23,45.3,45.09,45.12,307392.0,44.291,44.3595,44.1539,44.1833,307392.0
2021-10-04 10:30:00,45.12,45.27,44.93,45.0,352814.0,44.1833,44.3301,43.9972,44.0657,352814.0
2021-10-04 10:40:00,45.01,45.22,44.98,45.12,222747.0,44.0755,44.2812,44.0462,44.1833,222747.0
2021-10-04 10:50:00,45.11,45.18,44.89,45.15,209038.0,44.1735,44.242,43.958,44.2126,209038.0
2021-10-04 11:00:00,45.11,45.12,44.91,44.98,207012.0,44.1735,44.1833,43.9776,44.0462,207012.0
2021-10-04 11:10:00,44.97,45.06,44.94,45.02,128595.0,44.0364,44.1245,44.007,44.0853,128595.0
2021-10-04 11:20:00,45.03,45.09,44.86,44.95,170247.0,44.0951,44.1539,43.9287,44.0168,170247.0
2021-10-04 11:30:00,44.95,45.0,44.81,44.89,198540.0,44.0168,44.0657,43.8797,43.958,198540.0
2021-10-04 11:40:00,44.89,44.97,44.86,44.95,165993.0,43.958,44.0364,43.9287,44.0168,165993.0
2021-10-04 11:50:00,44.94,45.11,44.88,45.03,323369.0,44.007,44.1735,43.9482,44.0951,323369.0
2021-10-04 12:00:00,45.01,45.23,44.97,45.22,228120.0,44.0755,44.291,44.0364,44.2812,228120.0
2021-10-04 12:10:00,45.22,45.26,45.16,45.24,139237.0,44.2812,44.3204,44.2224,44.3008,139237.0
2021-10-04 12:20:00,45.23,45.24,45.09,45.12,104624.0,44.291,44.3008,44.1539,44.1833,104624.0
2021-10-04 12:30:00,45.14,45.22,45.13,45.19,98520.0,44.2028,44.2812,44.193,44.2518,98520.0
2021-10-04 12:40:00,45.19,45.29,45.12,45.29,233099.0,44.2518,44.3497,44.1833,44.3497,233099.0
2021-10-04 12:50:00,45.29,45.31,45.18,45.2,127603.0,44.3497,44.3693,44.242,44.2616,127603.0
2021-10-04 13:00:00,45.19,45.24,45.05,45.21,267641.0,44.2518,44.3008,44.1147,44.2714,267641.0
2021-10-04 13:10:00,45.22,45.29,45.19,45.23,119002.0,44.2812,44.3497,44.2518,44.291,119002.0
2021-10-04 13:20:00,45.24,45.26,45.19,45.23,160853.0,44.3008,44.3204,44.2518,44.291,160853.0
2021-10-04 13:30:00,45.25,45.35,45.24,45.34,173789.0,44.3106,44.4085,44.3008,44.3987,173789.0
2021-10-04 13:40:00,45.33,45.34,45.25,45.34,182691.0,44.3889,44.3987,44.3106,44.3987,182691.0
2021-10-04 13:50:00,45.34,45.36,45.25,45.36,120261.0,44.3987,44.4183,44.3106,44.4183,120261.0
2021-10-04 14:00:00,45.35,45.44,45.27,45.34,279034.0,44.4085,44.4966,44.3301,44.3987,279034.0
2021-10-04 14:10:00,45.35,45.39,45.18,45.19,174758.0,44.4085,44.4477,44.242,44.2518,174758.0
2021-10-04 14:20:00,45.2,45.28,45.17,45.23,242281.0,44.2616,44.3399,44.2322,44.291,242281.0
2021-10-04 14:30:00,45.23,45.29,45.19,45.26,136441.0,44.291,44.3497,44.2518,44.3204,136441.0
2021-10-04 14:40:00,45.27,45.28,45.23,45.28,135368.0,44.3301,44.3399,44.291,44.3399,135368.0
2021-10-04 14:50:00,45.28,45.31,45.18,45.2,168121.0,44.3399,44.3693,44.242,44.2616,168121.0
2021-10-04 15:00:00,45.21,45.29,45.17,45.26,130497.0,44.2714,44.3497,44.2322,44.3204,130497.0
2021-10-04 15:10:00,45.26,45.26,45.07,45.1,131822.0,44.3204,44.3204,44.1343,44.1637,131822.0
2021-10-04 15:20:00,45.11,45.12,44.96,45.03,231369.0,44.1735,44.1833,44.0266,44.0951,231369.0
2021-10-04 15:30:00,45.02,45.08,44.92,44.93,217837.0,44.0853,44.1441,43.9874,43.9972,217837.0
2021-10-04 15:40:00,44.92,45.06,44.88,45.02,364067.0,43.9874,44.1245,43.9482,44.0853,364067.0
2021-10-04 15:50:00,45.01,45.03,44.89,44.96,722577.0,44.0755,44.0951,43.958,44.0266,722577.0
2021-10-05 09:30:00,45.01,45.05,44.56,44.97,591345.0,44.0755,44.1147,43.6349,44.0364,591345.0
2021-10-05 09:40:00,44.97,45.11,44.81,45.07,248845.0,44.0364,44.1735,43.8797,44.1343,248845.0
2021-10-05 09:50:00,45.09,45.31,45.06,45.09,367338.0,44.1539,44.3693,44.1245,44.1539,367338.0
2021-10-05 10:00:00,45.1,45.32,45.09,45.3,293640.0,44.1637,44.3791,44.1539,44.3595,293640.0
2021-10-05 10:10:00,45.3,45.49,45.3,45.41,291798.0,44.3595,44.5456,44.3595,44.4672,291798.0
2021-10-05 10:20:00,45.42,45.55,45.42,45.51,280732.0,44.477,44.6043,44.477,44.5652,280732.0
2021-10-05 10:30:00,45.51,45.56,45.39,45.4,226285.0,44.5652,44.6141,44.4477,44.4574,226285.0
2021-10-05 10:40:00,45.4,45.51,45.38,45.4,222499.0,44.4574,44.5652,44.4379,44.4574,222499.0
2021-10-05 10:50:00,45.41,45.42,45.25,45.33,168355.0,44.4672,44.477,44.3106,44.3889,168355.0
2021-10-05 11:00:00,45.34,45.37,45.19,45.26,184051.0,44.3987,44.4281,44.2518,44.3204,184051.0
2021-10-05 11:10:00,45.25,45.3,45.21,45.22,106746.0,44.3106,44.3595,44.2714,44.2812,106746.0
2021-10-05 11:20:00,45.22,45.23,45.05,45.09,175638.0,44.2812,44.291,44.1147,44.1539,175638.0
2021-10-05 11:30:00,45.09,45.09,44.85,44.86,207803.0,44.1539,44.1539,43.9189,43.9287,207803.0
2021-10-05 11:40:00,44.85,44.86,44.6,44.61,232123.0,43.9189,43.9287,43.6741,43.6838,232123.0
2021-10-05 11:50:00,44.62,44.73,44.57,44.71,327628.0,43.6936,43.8014,43.6447,43.7818,327628.0
2021-10-05 12:00:00,44.71,44.76,44.65,44.7,172040.0,43.7818,43.8307,43.723,43.772,172040.0
2021-10-05 12:10:00,44.7,44.71,44.58,44.58,175473.0,43.772,43.7818,43.6545,43.6545,175473.0
2021-10-05 12:20:00,44.59,44.61,44.46,44.59,196918.0,43.6643,43.6838,43.537,43.6643,196918.0
2021-10-05 12:30:00,44.6,44.72,44.57,44.63,142180.0,43.6741,43.7916,43.6447,43.7034,142180.0
2021-10-05 12:40:00,44.63,44.75,44.63,44.7,93187.0,43.7034,43.8209,43.7034,43.772,93187.0
2021-10-05 12:50:00,44.7,44.8,44.69,44.78,112050.0,43.772,43.8699,43.7622,43.8503,112050.0
2021-10-05 13:00:00,44.77,44.77,44.65,44.73,55057.0,43.8405,43.8405,43.723,43.8014,55057.0
2021-10-05 13:10:00,44.74,44.78,44.72,44.74,48002.0,43.8111,43.8503,43.7916,43.8111,48002.0
2021-10-05 13:20:00,44.73,44.78,44.72,44.77,59123.0,43.8014,43.8503,43.7916,43.8405,59123.0
2021-10-05 13:30:00,44.77,44.82,44.71,44.82,81665.0,43.8405,43.8895,43.7818,43.8895,81665.0
2021-10-05 13:40:00,44.83,44.91,44.83,44.84,109792.0,43.8993,43.9776,43.8993,43.9091,109792.0
2021-10-05 13:50:00,44.84,44.97,44.84,44.97,98923.0,43.9091,44.0364,43.9091,44.0364,98923.0
2021-10-05 14:00:00,44.97,45.03,44.95,44.98,138182.0,44.0364,44.0951,44.0168,44.0462,138182.0
2021-10-05 14:10:00,44.98,45.05,44.98,45.04,69403.0,44.0462,44.1147,44.0462,44.1049,69403.0
2021-10-05 14:20:00,45.04,45.04,44.9,44.97,126626.0,44.1049,44.1049,43.9678,44.0364,126626.0
2021-10-05 14:30:00,44.96,44.99,44.82,44.84,112982.0,44.0266,44.056,43.8895,43.9091,112982.0
2021-10-05 14:40:00,44.83,44.96,44.82,44.91,99851.0,43.8993,44.0266,43.8895,43.9776,99851.0
2021-10-05 14:50:00,44.91,44.92,44.84,44.86,66989.0,43.9776,43.9874,43.9091,43.9287,66989.0
2021-10-05 15:00:00,44.85,44.96,44.85,44.95,104755.0,43.9189,44.0266,43.9189,44.0168,104755.0
2021-10-05 15:10:00,44.94,44.99,44.91,44.96,101305.0,44.007,44.056,43.9776,44.0266,101305.0
2021-10-05 15:20:00,44.96,44.96,44.88,44.94,103102.0,44.0266,44.0266,43.9482,44.007,103102.0
2021-10-05 15:30:00,44.94,44.97,44.88,44.89,145241.0,44.007,44.0364,43.9482,43.958,145241.0
2021-10-05 15:40:00,44.89,44.92,44.78,44.8,245466.0,43.958,43.9874,43.8503,43.8699,245466.0
2021-10-05 15:50:00,44.8,44.84,44.72,44.75,555253.0,43.8699,43.9091,43.7916,43.8209,555253.0
2021-10-06 09:30:00,43.71,44.14,43.27,43.57,1031888.0,42.8025,43.2236,42.3717,42.6654,1031888.0
2021-10-06 09:40:00,43.56,43.81,43.33,43.57,578084.0,42.6556,42.9005,42.4304,42.6654,578084.0
2021-10-06 09:50:00,43.55,43.61,43.22,43.49,391628.0,42.6459,42.7046,42.3227,42.5871,391628.0
2021-10-06 10:00:00,43.47,43.51,43.27,43.46,311660.0,42.5675,42.6067,42.3717,42.5577,311660.0
2021-10-06 10:10:00,43.45,43.51,43.3,43.32,223163.0,42.5479,42.6067,42.401,42.4206,223163.0
2021-10-06 10:20:00,43.31,43.58,43.31,43.41,240676.0,42.4108,42.6752,42.4108,42.5088,240676.0
2021-10-06 10:30:00,43.4,43.54,43.33,43.53,238844.0,42.499,42.6361,42.4304,42.6263,238844.0
2021-10-06 10:40:00,43.52,43.54,43.38,43.49,227466.0,42.6165,42.6361,42.4794,42.5871,227466.0
2021-10-06 10:50:00,43.48,43.59,43.41,43.57,165939.0,42.5773,42.685,42.5088,42.6654,165939.0
2021-10-06 11:00:00,43.58,43.84,43.58,43.72,339351.0,42.6752,42.9298,42.6752,42.8123,339351.0
2021-10-06 11:10:00,43.73,43.74,43.57,43.61,119094.0,42.8221,42.8319,42.6654,42.7046,119094.0
2021-10-06 11:20:00,43.61,43.61,43.43,43.49,148850.0,42.7046,42.7046,42.5283,42.5871,148850.0
2021-10-06 11:30:00,43.5,43.67,43.45,43.67,151835.0,42.5969,42.7634,42.5479,42.7634,151835.0
2021-10-06 11:40:00,43.67,43.7,43.55,43.66,138612.0,42.7634,42.7927,42.6459,42.7536,138612.0
2021-10-06 11:50:00,43.67,43.86,43.67,43.84,157686.0,42.7634,42.9494,42.7634,42.9298,157686.0
2021-10-06 12:00:00,43.84,43.88,43.61,43.64,154232.0,42.9298,42.969,42.7046,42.734,154232.0
2021-10-06 12:10:00,43.63,43.65,43.56,43.59,122652.0,42.7242,42.7438,42.6556,42.685,122652.0
2021-10-06 12:20:00,43.59,43.62,43.51,43.57,124286.0,42.685,42.7144,42.6067,42.6654,124286.0
2021-10-06 12:30:00,43.57,43.63,43.53,43.61,106551.0,42.6654,42.7242,42.6263,42.7046,106551.0
2021-10-06 12:40:00,43.61,43.73,43.6,43.62,109789.0,42.7046,42.8221,42.6948,42.7144,109789.0
2021-10-06 12:50:00,43.63,43.73,43.61,43.66,71615.0,42.7242,42.8221,42.7046,42.7536,71615.0
2021-10-06 13:00:00,43.66,43.7,43.55,43.58,80808.0,42.7536,42.7927,42.6459,42.6752,80808.0
2021-10-06 13:10:00,43.57,43.63,43.55,43.61,83790.0,42.6654,42.7242,42.6459,42.7046,83790.0
2021-10-06 13:20:00,43.62,43.66,43.54,43.66,106161.0,42.7144,42.7536,42.6361,42.7536,106161.0
2021-10-06 13:30:00,43.65,43.86,43.64,43.86,122407.0,42.7438,42.9494,42.734,42.9494,122407.0
2021-10-06 13:40:00,43.85,43.86,43.79,43.84,105290.0,42.9396,42.9494,42.8809,42.9298,105290.0
2021-10-06 13:50:00,43.83,43.85,43.7,43.83,102799.0,42.92,42.9396,42.7927,42.92,102799.0
2021-10-06 14:00:00,43.84,43.91,43.8,43.9,164049.0,42.9298,42.9984,42.8907,42.9886,164049.0
2021-10-06 14:10:00,43.9,44.02,43.89,43.99,208157.0,42.9886,43.1061,42.9788,43.0767,208157.0
2021-10-06 14:20:00,43.98,44.0,43.9,43.94,69660.0,43.0669,43.0865,42.9886,43.0278,69660.0
2021-10-06 14:30:00,43.94,44.0,43.88,43.99,86747.0,43.0278,43.0865,42.969,43.0767,86747.0
2021-10-06 14:40:00,44.0,44.12,43.96,43.96,157789.0,43.0865,43.204,43.0473,43.0473,157789.0
2021-10-06 14:50:00,43.96,43.98,43.84,43.86,186724.0,43.0473,43.0669,42.9298,42.9494,186724.0
2021-10-06 15:00:00,43.85,43.95,43.84,43.9,120185.0,42.9396,43.0375,42.9298,42.9886,120185.0
2021-10-06 15:10:00,43.9,43.99,43.85,43.91,144652.0,42.9886,43.0767,42.9396,42.9984,144652.0
2021-10-06 15:20:00,43.91,43.91,43.78,43.88,223176.0,42.9984,42.9984,42.8711,42.969,223176.0
2021-10-06 15:30:00,43.88,43.95,43.83,43.94,216788.0,42.969,43.0375,42.92,43.0278,216788.0
2021-10-06 15:40:00,43.94,43.99,43.86,43.96,315161.0,43.0278,43.0767,42.9494,43.0473,315161.0
2021-10-06 15:50:00,43.96,44.05,43.96,44.01,515433.0,43.0473,43.1355,43.0473,43.0963,515433.0
2021-10-07 09:30:00,44.52,44.58,44.08,44.31,518736.0,43.5957,43.6545,43.1648,43.3901,518736.0
2021-10-07 09:40:00,44.31,44.4,43.98,44.13,385156.0,43.3901,43.4782,43.0669,43.2138,385156.0
2021-10-07 09:50:00,44.13,44.32,44.11,44.24,194107.0,43.2138,43.3999,43.1942,43.3215,194107.0
2021-10-07 10:00:00,44.24,44.28,43.9,43.94,254736.0,43.3215,43.3607,42.9886,43.0278,254736.0
2021-10-07 10:10:00,43.94,44.06,43.84,43.94,313874.0,43.0278,43.1453,42.9298,43.0278,313874.0
2021-10-07 10:20:00,43.94,44.29,43.94,44.28,271609.0,43.0278,43.3705,43.0278,43.3607,271609.0
2021-10-07 10:30:00,44.29,44.32,44.09,44.09,207328.0,43.3705,43.3999,43.1746,43.1746,207328.0
2021-10-07 10:40:00,44.09,44.36,44.07,44.34,170818.0,43.1746,43.439,43.1551,43.4195,170818.0
2021-10-07 10:50:00,44.34,44.36,44.28,44.34,123100.0,43.4195,43.439,43.3607,43.4195,123100.0
2021-10-07 11:00:00,44.34,44.43,44.28,44.42,149368.0,43.4195,43.5076,43.3607,43.4978,149368.0
2021-10-07 11:10:00,44.42,44.5,44.4,44.48,175229.0,43.4978,43.5761,43.4782,43.5565,175229.0
2021-10-07 11:20:00,44.48,44.53,44.45,44.46,149126.0,43.5565,43.6055,43.5272,43.537,149126.0
2021-10-07 11:30:00,44.46,44.51,44.37,44.41,227527.0,43.537,43.5859,43.4488,43.488,227527.0
2021-10-07 11:40:00,44.41,44.44,44.35,44.37,76606.0,43.488,43.5174,43.4292,43.4488,76606.0
2021-10-07 11:50:00,44.38,44.38,44.29,44.31,63685.0,43.4586,43.4586,43.3705,43.3901,63685.0
2021-10-07 12:00:00,44.3,44.32,44.21,44.23,78832.0,43.3803,43.3999,43.2921,43.3117,78832.0
2021-10-07 12:10:00,44.23,44.25,44.15,44.21,156025.0,43.3117,43.3313,43.2334,43.2921,156025.0
2021-10-07 12:20:00,44.21,44.22,44.08,44.11,121326.0,43.2921,43.3019,43.1648,43.1942,121326.0
2021-10-07 12:30:00,44.11,44.13,44.05,44.06,86782.0,43.1942,43.2138,43.1355,43.1453,86782.0
2021-10-07 12:40:00,44.06,44.06,43.98,44.0,94346.0,43.1453,43.1453,43.0669,43.0865,94346.0
2021-10-07 12:50:00,44.0,44.04,43.98,44.02,125333.0,43.0865,43.1257,43.0669,43.1061,125333.0
2021-10-07 13:00:00,44.01,44.02,43.85,43.87,201986.0,43.0963,43.1061,42.9396,42.9592,201986.0
2021-10-07 13:10:00,43.87,43.89,43.81,43.84,177423.0,42.9592,42.9788,42.9005,42.9298,177423.0
2021-10-07 13:20:00,43.83,43.86,43.77,43.83,124861.0,42.92,42.9494,42.8613,42.92,124861.0
2021-10-07 13:30:00,43.83,43.83,43.72,43.76,142629.0,42.92,42.92,42.8123,42.8515,142629.0
2021-10-07 13:40:00,43.75,43.79,43.69,43.69,194928.0,42.8417,42.8809,42.7829,42.7829,194928.0
2021-10-07 13:50:00,43.69,43.69,43.54,43.55,242758.0,42.7829,42.7829,42.6361,42.6459,242758.0
2021-10-07 14:00:00,43.55,43.61,43.52,43.59,202140.0,42.6459,42.7046,42.6165,42.685,202140.0
2021-10-07 14:10:00,43.59,43.71,43.59,43.64,149709.0,42.685,42.8025,42.685,42.734,149709.0
2021-10-07 14:20:00,43.64,43.68,43.58,43.64,115849.0,42.734,42.7732,42.6752,42.734,115849.0
2021-10-07 14:30:00,43.64,43.69,43.62,43.64,93820.0,42.734,42.7829,42.7144,42.734,93820.0
2021-10-07 14:40:00,43.63,43.68,43.59,43.61,131980.0,42.7242,42.7732,42.685,42.7046,131980.0
2021-10-07 14:50:00,43.61,43.64,43.54,43.58,122599.0,42.7046,42.734,42.6361,42.6752,122599.0
2021-10-07 15:00:00,43.57,43.82,43.55,43.75,294349.0,42.6654,42.9102,42.6459,42.8417,294349.0
2021-10-07 15:10:00,43.74,43.79,43.7,43.77,159581.0,42.8319,42.8809,42.7927,42.8613,159581.0
2021-10-07 15:20:00,43.77,43.78,43.68,43.71,130841.0,42.8613,42.8711,42.7732,42.8025,130841.0
2021-10-07 15:30:00,43.72,43.74,43.66,43.67,179683.0,42.8123,42.8319,42.7536,42.7634,179683.0
2021-10-07 15:40:00,43.68,43.75,43.64,43.73,222298.0,42.7732,42.8417,42.734,42.8221,222298.0
2021-10-07 15:50:00,43.74,43.75,43.61,43.69,571244.0,42.8319,42.8417,42.7046,42.7829,571244.0
2021-10-08 09:30:00,43.79,43.79,43.12,43.23,653513.0,42.8809,42.8809,42.2248,42.3325,653513.0
2021-10-08 09:40:00,43.23,43.36,43.16,43.21,496696.0,42.3325,42.4598,42.2639,42.3129,496696.0
2021-10-08 09:50:00,43.21,43.49,43.09,43.42,352288.0,42.3129,42.5871,42.1954,42.5186,352288.0
2021-10-08 10:00:00,43.43,43.64,43.39,43.63,207599.0,42.5283,42.734,42.4892,42.7242,207599.0
2021-10-08 10:10:00,43.62,43.72,43.56,43.57,211779.0,42.7144,42.8123,42.6556,42.6654,211779.0
2021-10-08 10:20:00,43.56,43.6,43.48,43.56,163402.0,42.6556,42.6948,42.5773,42.6556,163402.0
2021-10-08 10:30:00,43.55,43.8,43.55,43.71,205467.0,42.6459,42.8907,42.6459,42.8025,205467.0
2021-10-08 10:40:00,43.7,43.71,43.43,43.5,185536.0,42.7927,42.8025,42.5283,42.5969,185536.0
2021-10-08 10:50:00,43.5,43.55,43.37,43.4,133862.0,42.5969,42.6459,42.4696,42.499,133862.0
2021-10-08 11:00:00,43.4,43.42,43.3,43.34,161204.0,42.499,42.5186,42.401,42.4402,161204.0
2021-10-08 11:10:00,43.34,43.35,43.22,43.26,91310.0,42.4402,42.45,42.3227,42.3619,91310.0
2021-10-08 11:20:00,43.26,43.29,43.22,43.26,93877.0,42.3619,42.3912,42.3227,42.3619,93877.0
2021-10-08 11:30:00,43.27,43.34,43.25,43.29,94901.0,42.3717,42.4402,42.3521,42.3912,94901.0
2021-10-08 11:40:00,43.29,43.37,43.27,43.3,82257.0,42.3912,42.4696,42.3717,42.401,82257.0
2021-10-08 11:50:00,43.31,43.37,43.19,43.21,61859.0,42.4108,42.4696,42.2933,42.3129,61859.0
2021-10-08 12:00:00,43.21,43.27,43.18,43.25,108611.0,42.3129,42.3717,42.2835,42.3521,108611.0
2021-10-08 12:10:00,43.25,43.26,43.17,43.18,57496.0,42.3521,42.3619,42.2737,42.2835,57496.0
2021-10-08 12:20:00,43.18,43.18,43.12,43.14,101497.0,42.2835,42.2835,42.2248,42.2444,101497.0
2021-10-08 12:30:00,43.14,43.25,43.13,43.25,56021.0,42.2444,42.3521,42.2346,42.3521,56021.0
2021-10-08 12:40:00,43.25,43.3,43.24,43.27,69042.0,42.3521,42.401,42.3423,42.3717,69042.0
2021-10-08 12:50:00,43.27,43.36,43.26,43.3,121609.0,42.3717,42.4598,42.3619,42.401,121609.0
2021-10-08 13:00:00,43.3,43.32,43.21,43.21,49485.0,42.401,42.4206,42.3129,42.3129,49485.0
2021-10-08 13:10:00,43.2,43.24,43.14,43.16,66199.0,42.3031,42.3423,42.2444,42.2639,66199.0
2021-10-08 13:20:00,43.16,43.18,43.13,43.15,51242.0,42.2639,42.2835,42.2346,42.2542,51242.0
2021-10-08 13:30:00,43.16,43.21,43.14,43.18,65583.0,42.2639,42.3129,42.2444,42.2835,65583.0
2021-10-08 13:40:00,43.18,43.2,43.14,43.18,57338.0,42.2835,42.3031,42.2444,42.2835,57338.0
2021-10-08 13:50:00,43.18,43.25,43.17,43.22,77269.0,42.2835,42.3521,42.2737,42.3227,77269.0
2021-10-08 14:00:00,43.22,43.27,43.21,43.23,67075.0,42.3227,42.3717,42.3129,42.3325,67075.0
2021-10-08 14:10:00,43.23,43.29,43.22,43.29,59722.0,42.3325,42.3912,42.3227,42.3912,59722.0
2021-10-08 14:20:00,43.29,43.3,43.26,43.3,55812.0,42.3912,42.401,42.3619,42.401,55812.0
2021-10-08 14:30:00,43.3,43.3,43.24,43.26,59707.0,42.401,42.401,42.3423,42.3619,59707.0
2021-10-08 14:40:00,43.26,43.28,43.23,43.27,39569.0,42.3619,42.3815,42.3325,42.3717,39569.0
2021-10-08 14:50:00,43.27,43.32,43.25,43.3,71282.0,42.3717,42.4206,42.3521,42.401,71282.0
2021-10-08 15:00:00,43.31,43.35,43.27,43.33,100920.0,42.4108,42.45,42.3717,42.4304,100920.0
2021-10-08 15:10:00,43.32,43.37,43.3,43.37,66631.0,42.4206,42.4696,42.401,42.4696,66631.0
2021-10-08 15:20:00,43.37,43.37,43.28,43.29,98266.0,42.4696,42.4696,42.3815,42.3912,98266.0
2021-10-08 15:30:00,43.29,43.34,43.25,43.3,149548.0,42.3912,42.4402,42.3521,42.401,149548.0
2021-10-08 15:40:00,43.29,43.38,43.27,43.33,227015.0,42.3912,42.4794,42.3717,42.4304,227015.0
2021-10-08 15:50:00,43.32,43.42,43.3,43.37,781491.0,42.4206,42.5186,42.401,42.4696,781491.0
2021-10-11 09:30:00,42.99,43.19,42.72,43.15,623362.0,42.0975,42.2933,41.8331,42.2542,623362.0
2021-10-11 09:40:00,43.15,43.37,43.14,43.37,323567.0,42.2542,42.4696,42.2444,42.4696,323567.0
2021-10-11 09:50:00,43.36,43.59,43.36,43.51,293338.0,42.4598,42.685,42.4598,42.6067,293338.0
2021-10-11 10:00:00,43.51,43.56,43.43,43.46,196440.0,42.6067,42.6556,42.5283,42.5577,196440.0
2021-10-11 10:10:00,43.46,43.9,43.46,43.84,650501.0,42.5577,42.9886,42.5577,42.9298,650501.0
2021-10-11 10:20:00,43.83,43.85,43.55,43.56,339770.0,42.92,42.9396,42.6459,42.6556,339770.0
2021-10-11 10:30:00,43.56,43.63,43.49,43.56,277048.0,42.6556,42.7242,42.5871,42.6556,277048.0
2021-10-11 10:40:00,43.55,43.61,43.48,43.61,181696.0,42.6459,42.7046,42.5773,42.7046,181696.0
2021-10-11 10:50:00,43.6,43.64,43.56,43.61,116671.0,42.6948,42.734,42.6556,42.7046,116671.0
2021-10-11 11:00:00,43.61,43.68,43.51,43.67,174652.0,42.7046,42.7732,42.6067,42.7634,174652.0
2021-10-11 11:10:00,43.66,43.67,43.58,43.59,111960.0,42.7536,42.7634,42.6752,42.685,111960.0
2021-10-11 11:20:00,43.58,43.65,43.56,43.63,77495.0,42.6752,42.7438,42.6556,42.7242,77495.0
2021-10-11 11:30:00,43.62,43.77,43.61,43.76,114758.0,42.7144,42.8613,42.7046,42.8515,114758.0
2021-10-11 11:40:00,43.77,43.94,43.77,43.87,265993.0,42.8613,43.0278,42.8613,42.9592,265993.0
2021-10-11 11:50:00,43.88,43.91,43.76,43.86,178561.0,42.969,42.9984,42.8515,42.9494,178561.0
2021-10-11 12:00:00,43.86,43.9,43.77,43.78,103397.0,42.9494,42.9886,42.8613,42.8711,103397.0
2021-10-11 12:10:00,43.78,43.8,43.58,43.59,146161.0,42.8711,42.8907,42.6752,42.685,146161.0
2021-10-11 12:20:00,43.59,43.68,43.58,43.65,93504.0,42.685,42.7732,42.6752,42.7438,93504.0
2021-10-11 12:30:00,43.65,43.66,43.51,43.55,108570.0,42.7438,42.7536,42.6067,42.6459,108570.0
2021-10-11 12:40:00,43.55,43.57,43.45,43.47,110543.0,42.6459,42.6654,42.5479,42.5675,110543.0
2021-10-11 12:50:00,43.47,43.48,43.35,43.39,86596.0,42.5675,42.5773,42.45,42.4892,86596.0
2021-10-11 13:00:00,43.38,43.38,43.16,43.23,173796.0,42.4794,42.4794,42.2639,42.3325,173796.0
2021-10-11 13:10:00,43.23,43.34,43.22,43.25,164752.0,42.3325,42.4402,42.3227,42.3521,164752.0
2021-10-11 13:20:00,43.25,43.27,43.17,43.24,175881.0,42.3521,42.3717,42.2737,42.3423,175881.0
2021-10-11 13:30:00,43.25,43.34,43.2,43.3,114959.0,42.3521,42.4402,42.3031,42.401,114959.0
2021-10-11 13:40:00,43.3,43.34,43.2,43.24,109258.0,42.401,42.4402,42.3031,42.3423,109258.0
2021-10-11 13:50:00,43.24,43.31,43.2,43.27,62965.0,42.3423,42.4108,42.3031,42.3717,62965.0
2021-10-11 14:00:00,43.27,43.3,43.22,43.29,84144.0,42.3717,42.401,42.3227,42.3912,84144.0
2021-10-11 14:10:00,43.29,43.38,43.25,43.29,121076.0,42.3912,42.4794,42.3521,42.3912,121076.0
2021-10-11 14:20:00,43.29,43.29,43.2,43.24,77919.0,42.3912,42.3912,42.3031,42.3423,77919.0
2021-10-11 14:30:00,43.24,43.3,43.22,43.22,66936.0,42.3423,42.401,42.3227,42.3227,66936.0
2021-10-11 14:40:00,43.23,43.35,43.2,43.34,118494.0,42.3325,42.45,42.3031,42.4402,118494.0
2021-10-11 14:50:00,43.33,43.4,43.28,43.39,92343.0,42.4304,42.499,42.3815,42.4892,92343.0
2021-10-11 15:00:00,43.39,43.44,43.31,43.33,99471.0,42.4892,42.5381,42.4108,42.4304,99471.0
2021-10-11 15:10:00,43.34,43.41,43.3,43.34,118273.0,42.4402,42.5088,42.401,42.4402,118273.0
2021-10-11 15:20:00,43.34,43.42,43.31,43.34,170466.0,42.4402,42.5186,42.4108,42.4402,170466.0
2021-10-11 15:30:00,43.34,43.42,43.32,43.34,190671.0,42.4402,42.5186,42.4206,42.4402,190671.0
2021-10-11 15:40:00,43.34,43.35,43.19,43.23,225048.0,42.4402,42.45,42.2933,42.3325,225048.0
2021-10-11 15:50:00,43.23,43.24,43.13,43.18,468622.0,42.3325,42.3423,42.2346,42.2835,468622.0
2021-10-12 09:30:00,43.04,43.4,42.77,43.19,656100.0,42.1464,42.499,41.882,42.2933,656100.0
2021-10-12 09:40:00,43.19,43.52,43.14,43.32,354065.0,42.2933,42.6165,42.2444,42.4206,354065.0
2021-10-12 09:50:00,43.31,43.61,43.27,43.27,296868.0,42.4108,42.7046,42.3717,42.3717,296868.0
2021-10-12 10:00:00,43.27,43.53,43.27,43.31,231339.0,42.3717,42.6263,42.3717,42.4108,231339.0
2021-10-12 10:10:00,43.31,43.45,43.09,43.2,220615.0,42.4108,42.5479,42.1954,42.3031,220615.0
2021-10-12 10:20:00,43.18,43.31,43.12,43.3,164840.0,42.2835,42.4108,42.2248,42.401,164840.0
2021-10-12 10:30:00,43.3,43.43,43.26,43.39,185925.0,42.401,42.5283,42.3619,42.4892,185925.0
2021-10-12 10:40:00,43.39,43.51,43.37,43.46,119575.0,42.4892,42.6067,42.4696,42.5577,119575.0
2021-10-12 10:50:00,43.46,43.47,43.25,43.27,130585.0,42.5577,42.5675,42.3521,42.3717,130585.0
2021-10-12 11:00:00,43.28,43.38,43.25,43.33,172102.0,42.3815,42.4794,42.3521,42.4304,172102.0
2021-10-12 11:10:00,43.33,43.34,43.21,43.27,105909.0,42.4304,42.4402,42.3129,42.3717,105909.0
2021-10-12 11:20:00,43.27,43.4,43.26,43.4,128684.0,42.3717,42.499,42.3619,42.499,128684.0
2021-10-12 11:30:00,43.4,43.5,43.37,43.47,189476.0,42.499,42.5969,42.4696,42.5675,189476.0
2021-10-12 11:40:00,43.46,43.52,43.41,43.48,136510.0,42.5577,42.6165,42.5088,42.5773,136510.0
2021-10-12 11:50:00,43.48,43.65,43.47,43.65,174522.0,42.5773,42.7438,42.5675,42.7438,174522.0
2021-10-12 12:00:00,43.65,43.7,43.61,43.66,185821.0,42.7438,42.7927,42.7046,42.7536,185821.0
2021-10-12 12:10:00,43.66,43.75,43.65,43.66,287256.0,42.7536,42.8417,42.7438,42.7536,287256.0
2021-10-12 12:20:00,43.66,43.75,43.65,43.69,261395.0,42.7536,42.8417,42.7438,42.7829,261395.0
2021-10-12 12:30:00,43.7,43.72,43.55,43.58,147754.0,42.7927,42.8123,42.6459,42.6752,147754.0
2021-10-12 12:40:00,43.58,43.59,43.49,43.51,148831.0,42.6752,42.685,42.5871,42.6067,148831.0
2021-10-12 12:50:00,43.51,43.54,43.4,43.45,154808.0,42.6067,42.6361,42.499,42.5479,154808.0
2021-10-12 13:00:00,43.46,43.52,43.46,43.51,85997.0,42.5577,42.6165,42.5577,42.6067,85997.0
2021-10-12 13:10:00,43.51,43.6,43.5,43.55,84983.0,42.6067,42.6948,42.5969,42.6459,84983.0
2021-10-12 13:20:00,43.55,43.56,43.5,43.52,96536.0,42.6459,42.6556,42.5969,42.6165,96536.0
2021-10-12 13:30:00,43.53,43.56,43.42,43.52,194777.0,42.6263,42.6556,42.5186,42.6165,194777.0
2021-10-12 13:40:00,43.53,43.6,43.52,43.57,102146.0,42.6263,42.6948,42.6165,42.6654,102146.0
2021-10-12 13:50:00,43.57,43.59,43.44,43.45,145052.0,42.6654,42.685,42.5381,42.5479,145052.0
2021-10-12 14:00:00,43.45,43.6,43.44,43.59,177876.0,42.5479,42.6948,42.5381,42.685,177876.0
2021-10-12 14:10:00,43.59,43.81,43.57,43.75,299949.0,42.685,42.9005,42.6654,42.8417,299949.0
2021-10-12 14:20:00,43.75,43.77,43.67,43.68,124789.0,42.8417,42.8613,42.7634,42.7732,124789.0
2021-10-12 14:30:00,43.68,43.72,43.65,43.7,92464.0,42.7732,42.8123,42.7438,42.7927,92464.0
2021-10-12 14:40:00,43.7,43.75,43.69,43.73,139237.0,42.7927,42.8417,42.7829,42.8221,139237.0
2021-10-12 14:50:00,43.74,43.77,43.66,43.66,183863.0,42.8319,42.8613,42.7536,42.7536,183863.0
2021-10-12 15:00:00,43.66,43.67,43.51,43.51,206857.0,42.7536,42.7634,42.6067,42.6067,206857.0
2021-10-12 15:10:00,43.52,43.56,43.48,43.55,153345.0,42.6165,42.6556,42.5773,42.6459,153345.0
2021-10-12 15:20:00,43.55,43.55,43.48,43.52,150800.0,42.6459,42.6459,42.5773,42.6165,150800.0
2021-10-12 15:30:00,43.51,43.57,43.46,43.51,314697.0,42.6067,42.6654,42.5577,42.6067,314697.0
2021-10-12 15:40:00,43.51,43.54,43.37,43.4,357824.0,42.6067,42.6361,42.4696,42.499,357824.0
2021-10-12 15:50:00,43.4,43.56,43.39,43.55,967408.0,42.499,42.6556,42.4892,42.6459,967408.0
2021-10-13 09:30:00,42.74,42.74,41.82,42.15,2321530.0,41.8527,41.8527,40.9518,41.2749,2321530.0
2021-10-13 09:40:00,42.16,42.23,41.7,41.81,1232825.0,41.2847,41.3533,40.8343,40.942,1232825.0
2021-10-13 09:50:00,41.8,41.92,41.62,41.77,752986.0,40.9322,41.0497,40.7559,40.9028,752986.0
2021-10-13 10:00:00,41.77,41.79,41.45,41.51,1008268.0,40.9028,40.9224,40.5895,40.6482,1008268.0
2021-10-13 10:10:00,41.5,41.67,41.32,41.59,813441.0,40.6384,40.8049,40.4621,40.7265,813441.0
2021-10-13 10:20:00,41.6,41.66,41.5,41.54,365609.0,40.7363,40.7951,40.6384,40.6776,365609.0
2021-10-13 10:30:00,41.55,41.69,41.32,41.38,569513.0,40.6874,40.8245,40.4621,40.5209,569513.0
2021-10-13 10:40:00,41.39,41.66,41.37,41.59,462623.0,40.5307,40.7951,40.5111,40.7265,462623.0
2021-10-13 10:50:00,41.59,41.84,41.56,41.67,821834.0,40.7265,40.9714,40.6972,40.8049,821834.0
2021-10-13 11:00:00,41.68,41.98,41.64,41.75,737382.0,40.8147,41.1084,40.7755,40.8832,737382.0
2021-10-13 11:10:00,41.74,41.8,41.52,41.53,407978.0,40.8734,40.9322,40.658,40.6678,407978.0
2021-10-13 11:20:00,41.52,41.64,41.47,41.62,457028.0,40.658,40.7755,40.609,40.7559,457028.0
2021-10-13 11:30:00,41.63,41.64,41.35,41.37,581261.0,40.7657,40.7755,40.4915,40.5111,581261.0
2021-10-13 11:40:00,41.38,41.55,41.35,41.51,423381.0,40.5209,40.6874,40.4915,40.6482,423381.0
2021-10-13 11:50:00,41.51,41.54,41.28,41.34,536815.0,40.6482,40.6776,40.423,40.4817,536815.0
2021-10-13 12:00:00,41.34,41.38,41.13,41.2,608495.0,40.4817,40.5209,40.2761,40.3446,608495.0
2021-10-13 12:10:00,41.2,41.38,41.16,41.36,388955.0,40.3446,40.5209,40.3055,40.5013,388955.0
2021-10-13 12:20:00,41.35,41.36,41.24,41.32,278496.0,40.4915,40.5013,40.3838,40.4621,278496.0
2021-10-13 12:30:00,41.32,41.36,41.17,41.21,372076.0,40.4621,40.5013,40.3153,40.3544,372076.0
2021-10-13 12:40:00,41.21,41.36,41.17,41.19,540726.0,40.3544,40.5013,40.3153,40.3348,540726.0
2021-10-13 12:50:00,41.19,41.24,41.15,41.16,288284.0,40.3348,40.3838,40.2957,40.3055,288284.0
2021-10-13 13:00:00,41.16,41.21,41.04,41.07,441935.0,40.3055,40.3544,40.188,40.2173,441935.0
2021-10-13 13:10:00,41.07,41.15,41.01,41.06,425853.0,40.2173,40.2957,40.1586,40.2075,425853.0
2021-10-13 13:20:00,41.06,41.07,40.92,41.02,869931.0,40.2075,40.2173,40.0705,40.1684,869931.0
2021-10-13 13:30:00,41.01,41.03,40.91,40.97,533239.0,40.1586,40.1782,40.0607,40.1194,533239.0
2021-10-13 13:40:00,40.97,41.11,40.93,41.08,443465.0,40.1194,40.2565,40.0802,40.2271,443465.0
2021-10-13 13:50:00,41.08,41.1,41.02,41.07,250517.0,40.2271,40.2467,40.1684,40.2173,250517.0
2021-10-13 14:00:00,41.07,41.14,40.92,40.97,400416.0,40.2173,40.2859,40.0705,40.1194,400416.0
2021-10-13 14:10:00,40.98,41.01,40.89,40.9,453289.0,40.1292,40.1586,40.0411,40.0509,453289.0
2021-10-13 14:20:00,40.9,41.14,40.89,41.13,466114.0,40.0509,40.2859,40.0411,40.2761,466114.0
2021-10-13 14:30:00,41.11,41.12,40.99,41.09,430268.0,40.2565,40.2663,40.139,40.2369,430268.0
2021-10-13 14:40:00,41.09,41.09,41.0,41.03,351808.0,40.2369,40.2369,40.1488,40.1782,351808.0
2021-10-13 14:50:00,41.04,41.08,40.97,41.03,429503.0,40.188,40.2271,40.1194,40.1782,429503.0
2021-10-13 15:00:00,41.02,41.05,40.93,41.01,361396.0,40.1684,40.1978,40.0802,40.1586,361396.0
2021-10-13 15:10:00,41.01,41.12,40.98,41.07,453945.0,40.1586,40.2663,40.1292,40.2173,453945.0
2021-10-13 15:20:00,41.07,41.08,40.9,40.96,491085.0,40.2173,40.2271,40.0509,40.1096,491085.0
2021-10-13 15:30:00,40.96,41.04,40.92,41.01,568092.0,40.1096,40.188,40.0705,40.1586,568092.0
2021-10-13 15:40:00,41.01,41.03,40.93,41.01,622965.0,40.1586,40.1782,40.0802,40.1586,622965.0
2021-10-13 15:50:00,41.0,41.08,40.99,41.04,1611907.0,40.1488,40.2271,40.139,40.188,1611907.0
2021-10-14 09:30:00,41.18,41.49,41.0,41.02,1104901.0,40.3251,40.6286,40.1488,40.1684,1104901.0
2021-10-14 09:40:00,41.02,41.43,40.98,41.31,687306.0,40.1684,40.5699,40.1292,40.4524,687306.0
2021-10-14 09:50:00,41.31,41.44,41.27,41.35,382184.0,40.4524,40.5797,40.4132,40.4915,382184.0
2021-10-14 10:00:00,41.35,41.37,41.22,41.22,294550.0,40.4915,40.5111,40.3642,40.3642,294550.0
2021-10-14 10:10:00,41.23,41.29,41.05,41.14,509916.0,40.374,40.4328,40.1978,40.2859,509916.0
2021-10-14 10:20:00,41.14,41.35,41.11,41.26,418540.0,40.2859,40.4915,40.2565,40.4034,418540.0
2021-10-14 10:30:00,41.26,41.29,41.1,41.2,325044.0,40.4034,40.4328,40.2467,40.3446,325044.0
2021-10-14 10:40:00,41.21,41.27,41.17,41.2,184790.0,40.3544,40.4132,40.3153,40.3446,184790.0
2021-10-14 10:50:00,41.21,41.24,41.09,41.13,267672.0,40.3544,40.3838,40.2369,40.2761,267672.0
2021-10-14 11:00:00,41.13,41.13,40.93,40.97,439378.0,40.2761,40.2761,40.0802,40.1194,439378.0
2021-10-14 11:10:00,40.97,41.06,40.92,40.93,292644.0,40.1194,40.2075,40.0705,40.0802,292644.0
2021-10-14 11:20:00,40.93,40.96,40.88,40.9,468592.0,40.0802,40.1096,40.0313,40.0509,468592.0
2021-10-14 11:30:00,40.89,41.07,40.89,41.05,368167.0,40.0411,40.2173,40.0411,40.1978,368167.0
2021-10-14 11:40:00,41.05,41.1,40.98,41.05,307440.0,40.1978,40.2467,40.1292,40.1978,307440.0
2021-10-14 11:50:00,41.05,41.15,41.05,41.15,240232.0,40.1978,40.2957,40.1978,40.2957,240232.0
2021-10-14 12:00:00,41.15,41.22,41.13,41.19,311798.0,40.2957,40.3642,40.2761,40.3348,311798.0
2021-10-14 12:10:00,41.19,41.2,41.1,41.13,218414.0,40.3348,40.3446,40.2467,40.2761,218414.0
2021-10-14 12:20:00,41.13,41.21,41.1,41.2,410179.0,40.2761,40.3544,40.2467,40.3446,410179.0
2021-10-14 12:30:00,41.21,41.22,41.12,41.14,343248.0,40.3544,40.3642,40.2663,40.2859,343248.0
2021-10-14 12:40:00,41.14,41.29,41.13,41.25,367588.0,40.2859,40.4328,40.2761,40.3936,367588.0
2021-10-14 12:50:00,41.25,41.33,41.24,41.32,434560.0,40.3936,40.4719,40.3838,40.4621,434560.0
2021-10-14 13:00:00,41.33,41.34,41.14,41.19,318721.0,40.4719,40.4817,40.2859,40.3348,318721.0
2021-10-14 13:10:00,41.19,41.26,41.18,41.22,135386.0,40.3348,40.4034,40.3251,40.3642,135386.0
2021-10-14 13:20:00,41.22,41.25,41.19,41.22,155802.0,40.3642,40.3936,40.3348,40.3642,155802.0
2021-10-14 13:30:00,41.22,41.32,41.2,41.32,243746.0,40.3642,40.4621,40.3446,40.4621,243746.0
2021-10-14 13:40:00,41.31,41.33,41.26,41.32,200437.0,40.4524,40.4719,40.4034,40.4621,200437.0
2021-10-14 13:50:00,41.32,41.33,41.2,41.21,171425.0,40.4621,40.4719,40.3446,40.3544,171425.0
2021-10-14 14:00:00,41.21,41.24,41.18,41.2,252648.0,40.3544,40.3838,40.3251,40.3446,252648.0
2021-10-14 14:10:00,41.21,41.27,41.19,41.26,88601.0,40.3544,40.4132,40.3348,40.4034,88601.0
2021-10-14 14:20:00,41.27,41.29,41.21,41.24,98195.0,40.4132,40.4328,40.3544,40.3838,98195.0
2021-10-14 14:30:00,41.24,41.24,41.18,41.2,255829.0,40.3838,40.3838,40.3251,40.3446,255829.0
2021-10-14 14:40:00,41.2,41.22,41.19,41.21,223958.0,40.3446,40.3642,40.3348,40.3544,223958.0
2021-10-14 14:50:00,41.21,41.23,41.19,41.21,106597.0,40.3544,40.374,40.3348,40.3544,106597.0
2021-10-14 15:00:00,41.21,41.22,41.19,41.2,231452.0,40.3544,40.3642,40.3348,40.3446,231452.0
2021-10-14 15:10:00,41.2,41.24,41.18,41.24,331363.0,40.3446,40.3838,40.3251,40.3838,331363.0
2021-10-14 15:20:00,41.23,41.24,41.19,41.21,238550.0,40.374,40.3838,40.3348,40.3544,238550.0
2021-10-14 15:30:00,41.21,41.22,41.16,41.19,388201.0,40.3544,40.3642,40.3055,40.3348,388201.0
2021-10-14 15:40:00,41.19,41.22,41.17,41.2,598516.0,40.3348,40.3642,40.3153,40.3446,598516.0
2021-10-14 15:50:00,41.21,41.22,41.18,41.2,1179932.0,40.3544,40.3642,40.3251,40.3446,1179932.0
2021-10-15 09:30:00,41.89,42.27,41.78,41.81,1835962.0,41.0203,41.3924,40.9126,40.942,1835962.0
2021-10-15 09:40:00,41.81,41.92,41.66,41.68,451896.0,40.942,41.0497,40.7951,40.8147,451896.0
2021-10-15 09:50:00,41.68,41.8,41.64,41.74,356637.0,40.8147,40.9322,40.7755,40.8734,356637.0
2021-10-15 10:00:00,41.73,41.76,41.55,41.73,384856.0,40.8636,40.893,40.6874,40.8636,384856.0
2021-10-15 10:10:00,41.71,41.76,41.61,41.66,290254.0,40.8441,40.893,40.7461,40.7951,290254.0
2021-10-15 10:20:00,41.66,41.69,41.44,41.46,343525.0,40.7951,40.8245,40.5797,40.5992,343525.0
2021-10-15 10:30:00,41.48,41.65,41.47,41.63,247063.0,40.6188,40.7853,40.609,40.7657,247063.0
2021-10-15 10:40:00,41.64,41.69,41.59,41.66,181702.0,40.7755,40.8245,40.7265,40.7951,181702.0
2021-10-15 10:50:00,41.65,41.67,41.57,41.59,266490.0,40.7853,40.8049,40.707,40.7265,266490.0
2021-10-15 11:00:00,41.59,41.61,41.55,41.57,298787.0,40.7265,40.7461,40.6874,40.707,298787.0
2021-10-15 11:10:00,41.57,41.64,41.45,41.63,229002.0,40.707,40.7755,40.5895,40.7657,229002.0
2021-10-15 11:20:00,41.62,41.67,41.6,41.64,177267.0,40.7559,40.8049,40.7363,40.7755,177267.0
2021-10-15 11:30:00,41.63,41.69,41.6,41.66,170832.0,40.7657,40.8245,40.7363,40.7951,170832.0
2021-10-15 11:40:00,41.66,41.74,41.64,41.7,143495.0,40.7951,40.8734,40.7755,40.8343,143495.0
2021-10-15 11:50:00,41.69,41.76,41.65,41.7,184417.0,40.8245,40.893,40.7853,40.8343,184417.0
2021-10-15 12:00:00,41.69,41.73,41.66,41.73,97678.0,40.8245,40.8636,40.7951,40.8636,97678.0
2021-10-15 12:10:00,41.72,41.85,41.71,41.79,181686.0,40.8538,40.9811,40.8441,40.9224,181686.0
2021-10-15 12:20:00,41.79,41.83,41.74,41.74,210119.0,40.9224,40.9616,40.8734,40.8734,210119.0
2021-10-15 12:30:00,41.74,41.76,41.61,41.66,174152.0,40.8734,40.893,40.7461,40.7951,174152.0
2021-10-15 12:40:00,41.66,41.73,41.62,41.71,106648.0,40.7951,40.8636,40.7559,40.8441,106648.0
2021-10-15 12:50:00,41.71,41.75,41.68,41.69,101966.0,40.8441,40.8832,40.8147,40.8245,101966.0
2021-10-15 13:00:00,41.69,41.7,41.57,41.59,131820.0,40.8245,40.8343,40.707,40.7265,131820.0
2021-10-15 13:10:00,41.58,41.59,41.5,41.5,125431.0,40.7168,40.7265,40.6384,40.6384,125431.0
2021-10-15 13:20:00,41.51,41.52,41.44,41.45,248909.0,40.6482,40.658,40.5797,40.5895,248909.0
2021-10-15 13:30:00,41.45,41.48,41.37,41.4,144116.0,40.5895,40.6188,40.5111,40.5405,144116.0
2021-10-15 13:40:00,41.4,41.4,41.32,41.34,174794.0,40.5405,40.5405,40.4621,40.4817,174794.0
2021-10-15 13:50:00,41.33,41.37,41.31,41.35,98516.0,40.4719,40.5111,40.4524,40.4915,98516.0
2021-10-15 14:00:00,41.35,41.39,41.25,41.27,188279.0,40.4915,40.5307,40.3936,40.4132,188279.0
2021-10-15 14:10:00,41.26,41.31,41.23,41.28,199547.0,40.4034,40.4524,40.374,40.423,199547.0
2021-10-15 14:20:00,41.27,41.36,41.27,41.31,139509.0,40.4132,40.5013,40.4132,40.4524,139509.0
2021-10-15 14:30:00,41.31,41.32,41.19,41.2,192723.0,40.4524,40.4621,40.3348,40.3446,192723.0
2021-10-15 14:40:00,41.2,41.22,41.15,41.18,148817.0,40.3446,40.3642,40.2957,40.3251,148817.0
2021-10-15 14:50:00,41.18,41.2,41.08,41.11,213228.0,40.3251,40.3446,40.2271,40.2565,213228.0
2021-10-15 15:00:00,41.11,41.15,41.01,41.02,229306.0,40.2565,40.2957,40.1586,40.1684,229306.0
2021-10-15 15:10:00,41.02,41.06,40.99,41.0,322009.0,40.1684,40.2075,40.139,40.1488,322009.0
2021-10-15 15:20:00,41.0,41.08,40.95,41.05,267123.0,40.1488,40.2271,40.0998,40.1978,267123.0
2021-10-15 15:30:00,41.05,41.06,40.99,41.02,198481.0,40.1978,40.2075,40.139,40.1684,198481.0
2021-10-15 15:40:00,41.02,41.09,41.0,41.01,298206.0,40.1684,40.2369,40.1488,40.1586,298206.0
2021-10-15 15:50:00,41.01,41.03,40.97,40.98,996483.0,40.1586,40.1782,40.1194,40.1292,996483.0
2021-10-18 09:30:00,40.67,41.09,40.52,40.63,847833.0,39.8256,40.2369,39.6788,39.7865,847833.0
2021-10-18 09:40:00,40.63,40.87,40.58,40.72,311927.0,39.7865,40.0215,39.7375,39.8746,311927.0
2021-10-18 09:50:00,40.72,40.82,40.58,40.79,257987.0,39.8746,39.9725,39.7375,39.9432,257987.0
2021-10-18 10:00:00,40.79,40.99,40.75,40.96,352783.0,39.9432,40.139,39.904,40.1096,352783.0
2021-10-18 10:10:00,40.97,41.17,40.9,41.16,376979.0,40.1194,40.3153,40.0509,40.3055,376979.0
2021-10-18 10:20:00,41.16,41.41,41.14,41.33,531313.0,40.3055,40.5503,40.2859,40.4719,531313.0
2021-10-18 10:30:00,41.33,41.39,41.17,41.23,393300.0,40.4719,40.5307,40.3153,40.374,393300.0
2021-10-18 10:40:00,41.23,41.3,41.17,41.21,199696.0,40.374,40.4426,40.3153,40.3544,199696.0
2021-10-18 10:50:00,41.21,41.21,41.01,41.05,372685.0,40.3544,40.3544,40.1586,40.1978,372685.0
2021-10-18 11:00:00,41.04,41.14,41.03,41.09,224586.0,40.188,40.2859,40.1782,40.2369,224586.0
2021-10-18 11:10:00,41.09,41.17,41.04,41.16,134739.0,40.2369,40.3153,40.188,40.3055,134739.0
2021-10-18 11:20:00,41.16,41.25,41.15,41.15,154355.0,40.3055,40.3936,40.2957,40.2957,154355.0
2021-10-18 11:30:00,41.15,41.2,41.11,41.15,164879.0,40.2957,40.3446,40.2565,40.2957,164879.0
2021-10-18 11:40:00,41.14,41.22,41.11,41.22,98931.0,40.2859,40.3642,40.2565,40.3642,98931.0
2021-10-18 11:50:00,41.22,41.25,41.19,41.22,114396.0,40.3642,40.3936,40.3348,40.3642,114396.0
2021-10-18 12:00:00,41.21,41.25,41.12,41.14,172245.0,40.3544,40.3936,40.2663,40.2859,172245.0
2021-10-18 12:10:00,41.15,41.22,41.12,41.18,108460.0,40.2957,40.3642,40.2663,40.3251,108460.0
2021-10-18 12:20:00,41.17,41.19,41.1,41.12,114541.0,40.3153,40.3348,40.2467,40.2663,114541.0
2021-10-18 12:30:00,41.12,41.14,41.05,41.08,104429.0,40.2663,40.2859,40.1978,40.2271,104429.0
2021-10-18 12:40:00,41.08,41.13,41.06,41.09,69534.0,40.2271,40.2761,40.2075,40.2369,69534.0
2021-10-18 12:50:00,41.09,41.09,41.04,41.06,108922.0,40.2369,40.2369,40.188,40.2075,108922.0
2021-10-18 13:00:00,41.05,41.1,41.05,41.08,120732.0,40.1978,40.2467,40.1978,40.2271,120732.0
2021-10-18 13:10:00,41.09,41.11,41.06,41.09,64938.0,40.2369,40.2565,40.2075,40.2369,64938.0
2021-10-18 13:20:00,41.09,41.13,41.07,41.07,125101.0,40.2369,40.2761,40.2173,40.2173,125101.0
2021-10-18 13:30:00,41.07,41.1,41.05,41.09,101777.0,40.2173,40.2467,40.1978,40.2369,101777.0
2021-10-18 13:40:00,41.09,41.1,41.05,41.07,101001.0,40.2369,40.2467,40.1978,40.2173,101001.0
2021-10-18 13:50:00,41.07,41.11,41.04,41.04,101475.0,40.2173,40.2565,40.188,40.188,101475.0
2021-10-18 14:00:00,41.05,41.07,41.01,41.06,94959.0,40.1978,40.2173,40.1586,40.2075,94959.0
2021-10-18 14:10:00,41.07,41.11,41.02,41.09,85905.0,40.2173,40.2565,40.1684,40.2369,85905.0
2021-10-18 14:20:00,41.09,41.17,41.08,41.16,117864.0,40.2369,40.3153,40.2271,40.3055,117864.0
2021-10-18 14:30:00,41.16,41.17,41.08,41.1,71352.0,40.3055,40.3153,40.2271,40.2467,71352.0
2021-10-18 14:40:00,41.1,41.13,41.03,41.04,93837.0,40.2467,40.2761,40.1782,40.188,93837.0
2021-10-18 14:50:00,41.05,41.09,41.04,41.08,115484.0,40.1978,40.2369,40.188,40.2271,115484.0
2021-10-18 15:00:00,41.08,41.12,41.05,41.09,133326.0,40.2271,40.2663,40.1978,40.2369,133326.0
2021-10-18 15:10:00,41.09,41.13,41.01,41.06,107811.0,40.2369,40.2761,40.1586,40.2075,107811.0
2021-10-18 15:20:00,41.07,41.15,41.06,41.09,170198.0,40.2173,40.2957,40.2075,40.2369,170198.0
2021-10-18 15:30:00,41.08,41.13,41.04,41.13,230970.0,40.2271,40.2761,40.188,40.2761,230970.0
2021-10-18 15:40:00,41.12,41.14,41.08,41.11,248506.0,40.2663,40.2859,40.2271,40.2565,248506.0
2021-10-18 15:50:00,41.1,41.14,41.0,41.01,690580.0,40.2467,40.2859,40.1488,40.1586,690580.0
2021-10-19 09:30:00,41.03,41.07,40.79,40.82,531975.0,40.1782,40.2173,39.9432,39.9725,531975.0
2021-10-19 09:40:00,40.83,40.89,40.68,40.69,376035.0,39.9823,40.0411,39.8354,39.8452,376035.0
2021-10-19 09:50:00,40.7,40.92,40.7,40.77,367945.0,39.855,40.0705,39.855,39.9236,367945.0
2021-10-19 10:00:00,40.77,40.92,40.72,40.89,261898.0,39.9236,40.0705,39.8746,40.0411,261898.0
2021-10-19 10:10:00,40.89,40.89,40.75,40.82,178187.0,40.0411,40.0411,39.904,39.9725,178187.0
2021-10-19 10:20:00,40.82,40.85,40.65,40.67,306439.0,39.9725,40.0019,39.8061,39.8256,306439.0
2021-10-19 10:30:00,40.66,40.67,40.55,40.6,415750.0,39.8159,39.8256,39.7081,39.7571,415750.0
2021-10-19 10:40:00,40.59,40.62,40.49,40.53,305921.0,39.7473,39.7767,39.6494,39.6886,305921.0
2021-10-19 10:50:00,40.52,40.65,40.52,40.53,208805.0,39.6788,39.8061,39.6788,39.6886,208805.0
2021-10-19 11:00:00,40.53,40.62,40.53,40.59,240302.0,39.6886,39.7767,39.6886,39.7473,240302.0
2021-10-19 11:10:00,40.59,40.72,40.59,40.66,219127.0,39.7473,39.8746,39.7473,39.8159,219127.0
2021-10-19 11:20:00,40.66,40.69,40.62,40.68,162339.0,39.8159,39.8452,39.7767,39.8354,162339.0
2021-10-19 11:30:00,40.67,40.68,40.46,40.52,259728.0,39.8256,39.8354,39.62,39.6788,259728.0
2021-10-19 11:40:00,40.53,40.56,40.5,40.52,123683.0,39.6886,39.7179,39.6592,39.6788,123683.0
2021-10-19 11:50:00,40.52,40.55,40.48,40.51,121533.0,39.6788,39.7081,39.6396,39.669,121533.0
2021-10-19 12:00:00,40.5,40.51,40.44,40.47,148323.0,39.6592,39.669,39.6004,39.6298,148323.0
2021-10-19 12:10:00,40.47,40.58,40.45,40.49,234962.0,39.6298,39.7375,39.6102,39.6494,234962.0
2021-10-19 12:20:00,40.48,40.52,40.45,40.5,195787.0,39.6396,39.6788,39.6102,39.6592,195787.0
2021-10-19 12:30:00,40.51,40.64,40.49,40.59,276601.0,39.669,39.7963,39.6494,39.7473,276601.0
2021-10-19 12:40:00,40.59,40.78,40.58,40.76,340480.0,39.7473,39.9334,39.7375,39.9138,340480.0
2021-10-19 12:50:00,40.76,40.77,40.68,40.73,156052.0,39.9138,39.9236,39.8354,39.8844,156052.0
2021-10-19 13:00:00,40.73,40.74,40.58,40.61,217915.0,39.8844,39.8942,39.7375,39.7669,217915.0
2021-10-19 13:10:00,40.61,40.63,40.56,40.56,135594.0,39.7669,39.7865,39.7179,39.7179,135594.0
2021-10-19 13:20:00,40.56,40.6,40.53,40.57,162592.0,39.7179,39.7571,39.6886,39.7277,162592.0
2021-10-19 13:30:00,40.57,40.59,40.53,40.58,169065.0,39.7277,39.7473,39.6886,39.7375,169065.0
2021-10-19 13:40:00,40.59,40.6,40.55,40.58,145230.0,39.7473,39.7571,39.7081,39.7375,145230.0
2021-10-19 13:50:00,40.58,40.65,40.57,40.64,168891.0,39.7375,39.8061,39.7277,39.7963,168891.0
2021-10-19 14:00:00,40.65,40.66,40.6,40.62,227008.0,39.8061,39.8159,39.7571,39.7767,227008.0
2021-10-19 14:10:00,40.62,40.62,40.55,40.56,114371.0,39.7767,39.7767,39.7081,39.7179,114371.0
2021-10-19 14:20:00,40.55,40.56,40.47,40.47,170717.0,39.7081,39.7179,39.6298,39.6298,170717.0
2021-10-19 14:30:00,40.48,40.48,40.38,40.42,266798.0,39.6396,39.6396,39.5417,39.5808,266798.0
2021-10-19 14:40:00,40.42,40.42,40.35,40.36,209850.0,39.5808,39.5808,39.5123,39.5221,209850.0
2021-10-19 14:50:00,40.36,40.45,40.34,40.44,196422.0,39.5221,39.6102,39.5025,39.6004,196422.0
2021-10-19 15:00:00,40.44,40.44,40.35,40.38,189689.0,39.6004,39.6004,39.5123,39.5417,189689.0
2021-10-19 15:10:00,40.37,40.44,40.34,40.43,228652.0,39.5319,39.6004,39.5025,39.5906,228652.0
2021-10-19 15:20:00,40.43,40.44,40.37,40.39,134827.0,39.5906,39.6004,39.5319,39.5515,134827.0
2021-10-19 15:30:00,40.39,40.47,40.36,40.45,220064.0,39.5515,39.6298,39.5221,39.6102,220064.0
2021-10-19 15:40:00,40.45,40.45,40.4,40.44,234223.0,39.6102,39.6102,39.5612,39.6004,234223.0
2021-10-19 15:50:00,40.44,40.49,40.4,40.45,727052.0,39.6004,39.6494,39.5612,39.6102,727052.0
2021-10-20 09:30:00,40.15,40.41,39.96,39.99,1664705.0,39.3164,39.571,39.1304,39.1598,1664705.0
2021-10-20 09:40:00,39.99,40.28,39.91,40.25,902163.0,39.1598,39.4437,39.0814,39.4144,902163.0
2021-10-20 09:50:00,40.23,40.55,40.16,40.41,601705.0,39.3948,39.7081,39.3262,39.571,601705.0
2021-10-20 10:00:00,40.41,40.61,40.39,40.61,509728.0,39.571,39.7669,39.5515,39.7669,509728.0
2021-10-20 10:10:00,40.61,40.84,40.58,40.68,485978.0,39.7669,39.9921,39.7375,39.8354,485978.0
2021-10-20 10:20:00,40.67,40.74,40.62,40.7,187113.0,39.8256,39.8942,39.7767,39.855,187113.0
2021-10-20 10:30:00,40.7,40.94,40.7,40.91,338122.0,39.855,40.09,39.855,40.0607,338122.0
2021-10-20 10:40:00,40.9,40.98,40.84,40.95,498158.0,40.0509,40.1292,39.9921,40.0998,498158.0
2021-10-20 10:50:00,40.95,41.07,40.9,40.97,456043.0,40.0998,40.2173,40.0509,40.1194,456043.0
2021-10-20 11:00:00,40.98,41.01,40.76,40.82,250363.0,40.1292,40.1586,39.9138,39.9725,250363.0
2021-10-20 11:10:00,40.83,40.86,40.7,40.82,253458.0,39.9823,40.0117,39.855,39.9725,253458.0
2021-10-20 11:20:00,40.81,40.83,40.64,40.66,274942.0,39.9627,39.9823,39.7963,39.8159,274942.0
2021-10-20 11:30:00,40.66,40.75,40.62,40.66,263272.0,39.8159,39.904,39.7767,39.8159,263272.0
2021-10-20 11:40:00,40.67,40.67,40.49,40.64,389140.0,39.8256,39.8256,39.6494,39.7963,389140.0
2021-10-20 11:50:00,40.64,40.71,40.58,40.66,139957.0,39.7963,39.8648,39.7375,39.8159,139957.0
2021-10-20 12:00:00,40.66,40.7,40.61,40.62,84191.0,39.8159,39.855,39.7669,39.7767,84191.0
2021-10-20 12:10:00,40.62,40.65,40.58,40.61,90877.0,39.7767,39.8061,39.7375,39.7669,90877.0
2021-10-20 12:20:00,40.61,40.72,40.59,40.7,109933.0,39.7669,39.8746,39.7473,39.855,109933.0
2021-10-20 12:30:00,40.69,40.75,40.67,40.71,110270.0,39.8452,39.904,39.8256,39.8648,110270.0
2021-10-20 12:40:00,40.71,40.77,40.67,40.72,85899.0,39.8648,39.9236,39.8256,39.8746,85899.0
2021-10-20 12:50:00,40.71,40.71,40.62,40.65,102603.0,39.8648,39.8648,39.7767,39.8061,102603.0
2021-10-20 13:00:00,40.65,40.65,40.56,40.57,98311.0,39.8061,39.8061,39.7179,39.7277,98311.0
2021-10-20 13:10:00,40.58,40.58,40.44,40.46,250394.0,39.7375,39.7375,39.6004,39.62,250394.0
2021-10-20 13:20:00,40.45,40.46,40.37,40.44,279570.0,39.6102,39.62,39.5319,39.6004,279570.0
2021-10-20 13:30:00,40.45,40.54,40.42,40.46,196758.0,39.6102,39.6983,39.5808,39.62,196758.0
2021-10-20 13:40:00,40.46,40.5,40.44,40.45,104846.0,39.62,39.6592,39.6004,39.6102,104846.0
2021-10-20 13:50:00,40.44,40.45,40.37,40.39,117184.0,39.6004,39.6102,39.5319,39.5515,117184.0
2021-10-20 14:00:00,40.38,40.4,40.3,40.34,196400.0,39.5417,39.5612,39.4633,39.5025,196400.0
2021-10-20 14:10:00,40.35,40.36,40.28,40.31,172269.0,39.5123,39.5221,39.4437,39.4731,172269.0
2021-10-20 14:20:00,40.32,40.38,40.31,40.38,129208.0,39.4829,39.5417,39.4731,39.5417,129208.0
2021-10-20 14:30:00,40.37,40.39,40.32,40.34,147505.0,39.5319,39.5515,39.4829,39.5025,147505.0
2021-10-20 14:40:00,40.34,40.34,40.28,40.3,211862.0,39.5025,39.5025,39.4437,39.4633,211862.0
2021-10-20 14:50:00,40.3,40.38,40.29,40.38,150783.0,39.4633,39.5417,39.4535,39.5417,150783.0
2021-10-20 15:00:00,40.38,40.42,40.36,40.39,187461.0,39.5417,39.5808,39.5221,39.5515,187461.0
2021-10-20 15:10:00,40.39,40.41,40.36,40.37,133036.0,39.5515,39.571,39.5221,39.5319,133036.0
2021-10-20 15:20:00,40.37,40.45,40.35,40.44,169155.0,39.5319,39.6102,39.5123,39.6004,169155.0
2021-10-20 15:30:00,40.44,40.44,40.31,40.33,383856.0,39.6004,39.6004,39.4731,39.4927,383856.0
2021-10-20 15:40:00,40.33,40.34,40.22,40.23,525871.0,39.4927,39.5025,39.385,39.3948,525871.0
2021-10-20 15:50:00,40.23,40.32,40.14,40.31,1849667.0,39.3948,39.4829,39.3066,39.4731,1849667.0
2021-10-21 09:30:00,40.5,40.75,40.36,40.59,546543.0,39.6592,39.904,39.5221,39.7473,546543.0
2021-10-21 09:40:00,40.6,40.72,40.5,40.6,435801.0,39.7571,39.8746,39.6592,39.7571,435801.0
2021-10-21 09:50:00,40.6,40.65,40.33,40.41,446170.0,39.7571,39.8061,39.4927,39.571,446170.0
2021-10-21 10:00:00,40.41,40.46,40.29,40.33,427766.0,39.571,39.62,39.4535,39.4927,427766.0
2021-10-21 10:10:00,40.34,40.4,40.18,40.23,431298.0,39.5025,39.5612,39.3458,39.3948,431298.0
2021-10-21 10:20:00,40.23,40.31,40.19,40.29,282779.0,39.3948,39.4731,39.3556,39.4535,282779.0
2021-10-21 10:30:00,40.27,40.5,40.26,40.49,275778.0,39.4339,39.6592,39.4242,39.6494,275778.0
2021-10-21 10:40:00,40.5,40.66,40.48,40.66,394069.0,39.6592,39.8159,39.6396,39.8159,394069.0
2021-10-21 10:50:00,40.66,40.67,40.51,40.54,238946.0,39.8159,39.8256,39.669,39.6983,238946.0
2021-10-21 11:00:00,40.54,40.57,40.43,40.46,237997.0,39.6983,39.7277,39.5906,39.62,237997.0
2021-10-21 11:10:00,40.45,40.56,40.44,40.5,137832.0,39.6102,39.7179,39.6004,39.6592,137832.0
2021-10-21 11:20:00,40.49,40.52,40.36,40.38,150766.0,39.6494,39.6788,39.5221,39.5417,150766.0
2021-10-21 11:30:00,40.37,40.41,40.32,40.38,200946.0,39.5319,39.571,39.4829,39.5417,200946.0
2021-10-21 11:40:00,40.39,40.51,40.34,40.46,125031.0,39.5515,39.669,39.5025,39.62,125031.0
2021-10-21 11:50:00,40.46,40.51,40.39,40.4,91427.0,39.62,39.669,39.5515,39.5612,91427.0
2021-10-21 12:00:00,40.4,40.52,40.38,40.42,135980.0,39.5612,39.6788,39.5417,39.5808,135980.0
2021-10-21 12:10:00,40.42,40.48,40.38,40.42,117677.0,39.5808,39.6396,39.5417,39.5808,117677.0
2021-10-21 12:20:00,40.42,40.47,40.38,40.39,114708.0,39.5808,39.6298,39.5417,39.5515,114708.0
2021-10-21 12:30:00,40.4,40.43,40.36,40.43,108232.0,39.5612,39.5906,39.5221,39.5906,108232.0
2021-10-21 12:40:00,40.43,40.44,40.35,40.36,108680.0,39.5906,39.6004,39.5123,39.5221,108680.0
2021-10-21 12:50:00,40.36,40.38,40.31,40.33,149955.0,39.5221,39.5417,39.4731,39.4927,149955.0
2021-10-21 13:00:00,40.33,40.38,40.28,40.3,206228.0,39.4927,39.5417,39.4437,39.4633,206228.0
2021-10-21 13:10:00,40.3,40.3,40.18,40.2,249946.0,39.4633,39.4633,39.3458,39.3654,249946.0
2021-10-21 13:20:00,40.2,40.23,40.14,40.19,261090.0,39.3654,39.3948,39.3066,39.3556,261090.0
2021-10-21 13:30:00,40.18,40.27,40.17,40.22,178128.0,39.3458,39.4339,39.336,39.385,178128.0
2021-10-21 13:40:00,40.22,40.22,40.07,40.1,171586.0,39.385,39.385,39.2381,39.2675,171586.0
2021-10-21 13:50:00,40.11,40.11,40.02,40.07,250310.0,39.2773,39.2773,39.1891,39.2381,250310.0
2021-10-21 14:00:00,40.07,40.17,40.06,40.14,156372.0,39.2381,39.336,39.2283,39.3066,156372.0
2021-10-21 14:10:00,40.14,40.15,40.07,40.1,147527.0,39.3066,39.3164,39.2381,39.2675,147527.0
2021-10-21 14:20:00,40.1,40.12,40.02,40.04,137148.0,39.2675,39.2871,39.1891,39.2087,137148.0
2021-10-21 14:30:00,40.04,40.1,40.04,40.08,112262.0,39.2087,39.2675,39.2087,39.2479,112262.0
2021-10-21 14:40:00,40.09,40.19,40.08,40.19,129690.0,39.2577,39.3556,39.2479,39.3556,129690.0
2021-10-21 14:50:00,40.19,40.21,40.15,40.21,115592.0,39.3556,39.3752,39.3164,39.3752,115592.0
2021-10-21 15:00:00,40.21,40.26,40.19,40.22,144267.0,39.3752,39.4242,39.3556,39.385,144267.0
2021-10-21 15:10:00,40.22,40.24,40.12,40.16,126869.0,39.385,39.4046,39.2871,39.3262,126869.0
2021-10-21 15:20:00,40.15,40.21,40.13,40.21,96768.0,39.3164,39.3752,39.2969,39.3752,96768.0
2021-10-21 15:30:00,40.22,40.26,40.2,40.23,193396.0,39.385,39.4242,39.3654,39.3948,193396.0
2021-10-21 15:40:00,40.23,40.31,40.2,40.28,335476.0,39.3948,39.4731,39.3654,39.4437,335476.0
2021-10-21 15:50:00,40.28,40.41,40.27,40.4,613710.0,39.4437,39.571,39.4339,39.5612,613710.0
2021-10-22 09:30:00,40.01,40.2,39.93,40.08,595691.0,39.1793,39.3654,39.101,39.2479,595691.0
2021-10-22 09:40:00,40.06,40.27,40.02,40.13,304458.0,39.2283,39.4339,39.1891,39.2969,304458.0
2021-10-22 09:50:00,40.13,40.24,40.02,40.22,208802.0,39.2969,39.4046,39.1891,39.385,208802.0
2021-10-22 10:00:00,40.22,40.3,40.14,40.28,171189.0,39.385,39.4633,39.3066,39.4437,171189.0
2021-10-22 10:10:00,40.29,40.39,40.26,40.37,286044.0,39.4535,39.5515,39.4242,39.5319,286044.0
2021-10-22 10:20:00,40.37,40.4,40.25,40.28,169626.0,39.5319,39.5612,39.4144,39.4437,169626.0
2021-10-22 10:30:00,40.28,40.34,40.22,40.25,127737.0,39.4437,39.5025,39.385,39.4144,127737.0
2021-10-22 10:40:00,40.25,40.26,40.16,40.19,155601.0,39.4144,39.4242,39.3262,39.3556,155601.0
2021-10-22 10:50:00,40.19,40.21,40.06,40.06,183517.0,39.3556,39.3752,39.2283,39.2283,183517.0
2021-10-22 11:00:00,40.05,40.14,40.03,40.14,147291.0,39.2185,39.3066,39.1989,39.3066,147291.0
2021-10-22 11:10:00,40.15,40.15,40.01,40.06,106606.0,39.3164,39.3164,39.1793,39.2283,106606.0
2021-10-22 11:20:00,40.07,40.07,39.92,39.96,283094.0,39.2381,39.2381,39.0912,39.1304,283094.0
2021-10-22 11:30:00,39.97,40.0,39.85,39.85,293369.0,39.1402,39.1696,39.0227,39.0227,293369.0
2021-10-22 11:40:00,39.86,39.91,39.83,39.89,261264.0,39.0325,39.0814,39.0031,39.0618,261264.0
2021-10-22 11:50:00,39.9,40.07,39.86,40.01,287422.0,39.0716,39.2381,39.0325,39.1793,287422.0
2021-10-22 12:00:00,40.01,40.07,39.96,40.0,136712.0,39.1793,39.2381,39.1304,39.1696,136712.0
2021-10-22 12:10:00,40.01,40.02,39.97,40.0,84111.0,39.1793,39.1891,39.1402,39.1696,84111.0
2021-10-22 12:20:00,40.01,40.02,39.92,39.98,89794.0,39.1793,39.1891,39.0912,39.15,89794.0
2021-10-22 12:30:00,39.98,40.04,39.96,40.02,105175.0,39.15,39.2087,39.1304,39.1891,105175.0
2021-10-22 12:40:00,40.02,40.07,40.01,40.05,112991.0,39.1891,39.2381,39.1793,39.2185,112991.0
2021-10-22 12:50:00,40.05,40.07,40.01,40.02,114681.0,39.2185,39.2381,39.1793,39.1891,114681.0
2021-10-22 13:00:00,40.01,40.06,39.97,39.99,142571.0,39.1793,39.2283,39.1402,39.1598,142571.0
2021-10-22 13:10:00,39.99,40.03,39.95,40.01,162469.0,39.1598,39.1989,39.1206,39.1793,162469.0
2021-10-22 13:20:00,40.01,40.02,39.96,39.98,87049.0,39.1793,39.1891,39.1304,39.15,87049.0
2021-10-22 13:30:00,39.98,40.01,39.96,40.0,105207.0,39.15,39.1793,39.1304,39.1696,105207.0
2021-10-22 13:40:00,40.0,40.04,39.98,40.02,106209.0,39.1696,39.2087,39.15,39.1891,106209.0
2021-10-22 13:50:00,40.02,40.05,39.98,40.0,105696.0,39.1891,39.2185,39.15,39.1696,105696.0
2021-10-22 14:00:00,39.99,40.0,39.9,39.95,117759.0,39.1598,39.1696,39.0716,39.1206,117759.0
2021-10-22 14:10:00,39.95,39.97,39.92,39.93,69344.0,39.1206,39.1402,39.0912,39.101,69344.0
2021-10-22 14:20:00,39.93,39.93,39.9,39.92,87405.0,39.101,39.101,39.0716,39.0912,87405.0
2021-10-22 14:30:00,39.92,39.96,39.87,39.91,216977.0,39.0912,39.1304,39.0423,39.0814,216977.0
2021-10-22 14:40:00,39.92,39.93,39.87,39.88,131477.0,39.0912,39.101,39.0423,39.052,131477.0
2021-10-22 14:50:00,39.89,39.89,39.76,39.77,337397.0,39.0618,39.0618,38.9345,38.9443,337397.0
2021-10-22 15:00:00,39.78,39.81,39.74,39.77,203393.0,38.9541,38.9835,38.915,38.9443,203393.0
2021-10-22 15:10:00,39.77,39.83,39.76,39.77,140785.0,38.9443,39.0031,38.9345,38.9443,140785.0
2021-10-22 15:20:00,39.77,39.84,39.77,39.82,137669.0,38.9443,39.0129,38.9443,38.9933,137669.0
2021-10-22 15:30:00,39.82,39.87,39.74,39.75,316950.0,38.9933,39.0423,38.915,38.9247,316950.0
2021-10-22 15:40:00,39.76,39.78,39.65,39.66,406179.0,38.9345,38.9541,38.8268,38.8366,406179.0
2021-10-22 15:50:00,39.67,39.77,39.66,39.74,722286.0,38.8464,38.9443,38.8366,38.915,722286.0
2021-10-25 09:30:00,39.8,39.91,39.71,39.73,577732.0,38.9737,39.0814,38.8856,38.9052,577732.0
2021-10-25 09:40:00,39.74,39.81,39.51,39.55,315100.0,38.915,38.9835,38.6897,38.7289,315100.0
2021-10-25 09:50:00,39.54,39.68,39.45,39.68,313955.0,38.7191,38.8562,38.631,38.8562,313955.0
2021-10-25 10:00:00,39.69,39.83,39.65,39.73,217519.0,38.866,39.0031,38.8268,38.9052,217519.0
2021-10-25 10:10:00,39.72,39.91,39.72,39.83,228936.0,38.8954,39.0814,38.8954,39.0031,228936.0
2021-10-25 10:20:00,39.83,39.83,39.62,39.64,186787.0,39.0031,39.0031,38.7974,38.817,186787.0
2021-10-25 10:30:00,39.63,39.69,39.58,39.63,152009.0,38.8072,38.866,38.7583,38.8072,152009.0
2021-10-25 10:40:00,39.62,39.7,39.6,39.7,87228.0,38.7974,38.8758,38.7779,38.8758,87228.0
2021-10-25 10:50:00,39.7,39.76,39.65,39.66,132822.0,38.8758,38.9345,38.8268,38.8366,132822.0
2021-10-25 11:00:00,39.66,39.67,39.55,39.59,183247.0,38.8366,38.8464,38.7289,38.7681,183247.0
2021-10-25 11:10:00,39.59,39.63,39.57,39.62,62679.0,38.7681,38.8072,38.7485,38.7974,62679.0
2021-10-25 11:20:00,39.62,39.62,39.52,39.58,89430.0,38.7974,38.7974,38.6995,38.7583,89430.0
2021-10-25 11:30:00,39.57,39.58,39.47,39.47,173322.0,38.7485,38.7583,38.6506,38.6506,173322.0
2021-10-25 11:40:00,39.48,39.53,39.42,39.52,213164.0,38.6603,38.7093,38.6016,38.6995,213164.0
2021-10-25 11:50:00,39.53,39.55,39.45,39.47,105447.0,38.7093,38.7289,38.631,38.6506,105447.0
2021-10-25 12:00:00,39.48,39.52,39.46,39.48,105175.0,38.6603,38.6995,38.6408,38.6603,105175.0
2021-10-25 12:10:00,39.48,39.49,39.43,39.48,134410.0,38.6603,38.6701,38.6114,38.6603,134410.0
2021-10-25 12:20:00,39.48,39.48,39.38,39.45,160221.0,38.6603,38.6603,38.5624,38.631,160221.0
2021-10-25 12:30:00,39.46,39.5,39.37,39.41,132579.0,38.6408,38.6799,38.5526,38.5918,132579.0
2021-10-25 12:40:00,39.41,39.48,39.39,39.48,149727.0,38.5918,38.6603,38.5722,38.6603,149727.0
2021-10-25 12:50:00,39.48,39.51,39.41,39.45,137861.0,38.6603,38.6897,38.5918,38.631,137861.0
2021-10-25 13:00:00,39.45,39.51,39.44,39.5,102942.0,38.631,38.6897,38.6212,38.6799,102942.0
2021-10-25 13:10:00,39.51,39.55,39.47,39.53,94699.0,38.6897,38.7289,38.6506,38.7093,94699.0
2021-10-25 13:20:00,39.52,39.54,39.46,39.47,104503.0,38.6995,38.7191,38.6408,38.6506,104503.0
2021-10-25 13:30:00,39.47,39.47,39.38,39.39,166493.0,38.6506,38.6506,38.5624,38.5722,166493.0
2021-10-25 13:40:00,39.39,39.51,39.38,39.5,317585.0,38.5722,38.6897,38.5624,38.6799,317585.0
2021-10-25 13:50:00,39.5,39.57,39.43,39.43,598380.0,38.6799,38.7485,38.6114,38.6114,598380.0
2021-10-25 14:00:00,39.43,39.48,39.41,39.47,105921.0,38.6114,38.6603,38.5918,38.6506,105921.0
2021-10-25 14:10:00,39.48,39.55,39.45,39.51,104952.0,38.6603,38.7289,38.631,38.6897,104952.0
2021-10-25 14:20:00,39.51,39.59,39.49,39.55,199831.0,38.6897,38.7681,38.6701,38.7289,199831.0
2021-10-25 14:30:00,39.55,39.55,39.48,39.5,107795.0,38.7289,38.7289,38.6603,38.6799,107795.0
2021-10-25 14:40:00,39.49,39.53,39.47,39.52,123782.0,38.6701,38.7093,38.6506,38.6995,123782.0
2021-10-25 14:50:00,39.52,39.54,39.48,39.52,78745.0,38.6995,38.7191,38.6603,38.6995,78745.0
2021-10-25 15:00:00,39.53,39.53,39.46,39.48,92431.0,38.7093,38.7093,38.6408,38.6603,92431.0
2021-10-25 15:10:00,39.48,39.48,39.37,39.39,239632.0,38.6603,38.6603,38.5526,38.5722,239632.0
2021-10-25 15:20:00,39.4,39.47,39.39,39.47,192852.0,38.582,38.6506,38.5722,38.6506,192852.0
2021-10-25 15:30:00,39.47,39.49,39.43,39.44,179836.0,38.6506,38.6701,38.6114,38.6212,179836.0
2021-10-25 15:40:00,39.44,39.46,39.4,39.46,217367.0,38.6212,38.6408,38.582,38.6408,217367.0
2021-10-25 15:50:00,39.47,39.52,39.43,39.52,646496.0,38.6506,38.6995,38.6114,38.6995,646496.0
2021-10-26 09:30:00,39.91,40.11,39.66,39.84,763524.0,39.0814,39.2773,38.8366,39.0129,763524.0
2021-10-26 09:40:00,39.84,40.12,39.82,40.1,472975.0,39.0129,39.2871,38.9933,39.2675,472975.0
2021-10-26 09:50:00,40.1,40.18,40.01,40.03,493537.0,39.2675,39.3458,39.1793,39.1989,493537.0
2021-10-26 10:00:00,40.03,40.17,40.02,40.16,218583.0,39.1989,39.336,39.1891,39.3262,218583.0
2021-10-26 10:10:00,40.15,40.18,40.05,40.15,166216.0,39.3164,39.3458,39.2185,39.3164,166216.0
2021-10-26 10:20:00,40.15,40.29,40.12,40.17,252640.0,39.3164,39.4535,39.2871,39.336,252640.0
2021-10-26 10:30:00,40.17,40.2,40.11,40.13,138950.0,39.336,39.3654,39.2773,39.2969,138950.0
2021-10-26 10:40:00,40.14,40.14,40.01,40.12,134706.0,39.3066,39.3066,39.1793,39.2871,134706.0
2021-10-26 10:50:00,40.13,40.22,40.08,40.19,129617.0,39.2969,39.385,39.2479,39.3556,129617.0
2021-10-26 11:00:00,40.19,40.22,40.07,40.08,105866.0,39.3556,39.385,39.2381,39.2479,105866.0
2021-10-26 11:10:00,40.09,40.18,40.02,40.18,278356.0,39.2577,39.3458,39.1891,39.3458,278356.0
2021-10-26 11:20:00,40.18,40.18,40.0,40.02,174836.0,39.3458,39.3458,39.1696,39.1891,174836.0
2021-10-26 11:30:00,40.02,40.03,39.91,39.92,133059.0,39.1891,39.1989,39.0814,39.0912,133059.0
2021-10-26 11:40:00,39.91,39.93,39.84,39.84,114363.0,39.0814,39.101,39.0129,39.0129,114363.0
2021-10-26 11:50:00,39.84,39.94,39.78,39.79,150140.0,39.0129,39.1108,38.9541,38.9639,150140.0
2021-10-26 12:00:00,39.78,39.8,39.63,39.64,170093.0,38.9541,38.9737,38.8072,38.817,170093.0
2021-10-26 12:10:00,39.64,39.71,39.55,39.68,331363.0,38.817,38.8856,38.7289,38.8562,331363.0
2021-10-26 12:20:00,39.69,39.71,39.59,39.59,106030.0,38.866,38.8856,38.7681,38.7681,106030.0
2021-10-26 12:30:00,39.59,39.61,39.49,39.5,190645.0,38.7681,38.7877,38.6701,38.6799,190645.0
2021-10-26 12:40:00,39.5,39.59,39.48,39.5,176324.0,38.6799,38.7681,38.6603,38.6799,176324.0
2021-10-26 12:50:00,39.5,39.61,39.46,39.6,168323.0,38.6799,38.7877,38.6408,38.7779,168323.0
2021-10-26 13:00:00,39.59,39.6,39.55,39.55,57475.0,38.7681,38.7779,38.7289,38.7289,57475.0
2021-10-26 13:10:00,39.54,39.57,39.51,39.56,67221.0,38.7191,38.7485,38.6897,38.7387,67221.0
2021-10-26 13:20:00,39.56,39.59,39.47,39.53,82584.0,38.7387,38.7681,38.6506,38.7093,82584.0
2021-10-26 13:30:00,39.52,39.62,39.5,39.59,74562.0,38.6995,38.7974,38.6799,38.7681,74562.0
2021-10-26 13:40:00,39.59,39.59,39.48,39.5,166803.0,38.7681,38.7681,38.6603,38.6799,166803.0
2021-10-26 13:50:00,39.49,39.55,39.49,39.54,119999.0,38.6701,38.7289,38.6701,38.7191,119999.0
2021-10-26 14:00:00,39.55,39.6,39.52,39.59,129216.0,38.7289,38.7779,38.6995,38.7681,129216.0
2021-10-26 14:10:00,39.58,39.68,39.57,39.67,91645.0,38.7583,38.8562,38.7485,38.8464,91645.0
2021-10-26 14:20:00,39.66,39.76,39.65,39.74,154717.0,38.8366,38.9345,38.8268,38.915,154717.0
2021-10-26 14:30:00,39.73,39.8,39.73,39.79,91664.0,38.9052,38.9737,38.9052,38.9639,91664.0
2021-10-26 14:40:00,39.79,39.79,39.73,39.73,76817.0,38.9639,38.9639,38.9052,38.9052,76817.0
2021-10-26 14:50:00,39.73,39.75,39.69,39.75,54996.0,38.9052,38.9247,38.866,38.9247,54996.0
2021-10-26 15:00:00,39.75,39.81,39.72,39.73,86396.0,38.9247,38.9835,38.8954,38.9052,86396.0
2021-10-26 15:10:00,39.72,39.76,39.7,39.73,67269.0,38.8954,38.9345,38.8758,38.9052,67269.0
2021-10-26 15:20:00,39.73,39.77,39.69,39.7,52495.0,38.9052,38.9443,38.866,38.8758,52495.0
2021-10-26 15:30:00,39.7,39.74,39.67,39.67,92981.0,38.8758,38.915,38.8464,38.8464,92981.0
2021-10-26 15:40:00,39.68,39.76,39.67,39.69,207088.0,38.8562,38.9345,38.8464,38.866,207088.0
2021-10-26 15:50:00,39.69,39.71,39.64,39.7,630300.0,38.866,38.8856,38.817,38.8758,630300.0
2021-10-27 09:30:00,39.84,39.93,39.6,39.93,441808.0,39.0129,39.101,38.7779,39.101,441808.0
2021-10-27 09:40:00,39.91,39.93,39.57,39.61,264156.0,39.0814,39.101,38.7485,38.7877,264156.0
2021-10-27 09:50:00,39.61,39.67,39.52,39.63,300836.0,38.7877,38.8464,38.6995,38.8072,300836.0
2021-10-27 10:00:00,39.64,39.75,39.61,39.66,221571.0,38.817,38.9247,38.7877,38.8366,221571.0
2021-10-27 10:10:00,39.66,39.7,39.6,39.6,159034.0,38.8366,38.8758,38.7779,38.7779,159034.0
2021-10-27 10:20:00,39.61,39.68,39.44,39.45,216123.0,38.7877,38.8562,38.6212,38.631,216123.0
2021-10-27 10:30:00,39.44,39.53,39.43,39.45,149499.0,38.6212,38.7093,38.6114,38.631,149499.0
2021-10-27 10:40:00,39.45,39.45,39.36,39.36,184299.0,38.631,38.631,38.5428,38.5428,184299.0
2021-10-27 10:50:00,39.36,39.44,39.32,39.43,254386.0,38.5428,38.6212,38.5037,38.6114,254386.0
2021-10-27 11:00:00,39.43,39.55,39.43,39.44,152250.0,38.6114,38.7289,38.6114,38.6212,152250.0
2021-10-27 11:10:00,39.44,39.45,39.36,39.37,149504.0,38.6212,38.631,38.5428,38.5526,149504.0
2021-10-27 11:20:00,39.37,39.38,39.23,39.27,284873.0,38.5526,38.5624,38.4155,38.4547,284873.0
2021-10-27 11:30:00,39.26,39.37,39.25,39.32,127033.0,38.4449,38.5526,38.4351,38.5037,127033.0
2021-10-27 11:40:00,39.32,39.4,39.31,39.36,106693.0,38.5037,38.582,38.4939,38.5428,106693.0
2021-10-27 11:50:00,39.36,39.39,39.32,39.34,85270.0,38.5428,38.5722,38.5037,38.5233,85270.0
2021-10-27 12:00:00,39.34,39.37,39.3,39.36,102240.0,38.5233,38.5526,38.4841,38.5428,102240.0
2021-10-27 12:10:00,39.36,39.41,39.31,39.33,100262.0,38.5428,38.5918,38.4939,38.5135,100262.0
2021-10-27 12:20:00,39.32,39.34,39.26,39.29,85371.0,38.5037,38.5233,38.4449,38.4743,85371.0
2021-10-27 12:30:00,39.28,39.3,39.23,39.27,107723.0,38.4645,38.4841,38.4155,38.4547,107723.0
2021-10-27 12:40:00,39.27,39.34,39.25,39.32,60265.0,38.4547,38.5233,38.4351,38.5037,60265.0
2021-10-27 12:50:00,39.32,39.35,39.29,39.34,86255.0,38.5037,38.533,38.4743,38.5233,86255.0
2021-10-27 13:00:00,39.34,39.35,39.3,39.35,65075.0,38.5233,38.533,38.4841,38.533,65075.0
2021-10-27 13:10:00,39.34,39.38,39.31,39.34,79867.0,38.5233,38.5624,38.4939,38.5233,79867.0
2021-10-27 13:20:00,39.34,39.38,39.29,39.29,113106.0,38.5233,38.5624,38.4743,38.4743,113106.0
2021-10-27 13:30:00,39.3,39.3,39.24,39.26,87527.0,38.4841,38.4841,38.4253,38.4449,87527.0
2021-10-27 13:40:00,39.26,39.31,39.24,39.27,62912.0,38.4449,38.4939,38.4253,38.4547,62912.0
2021-10-27 13:50:00,39.28,39.33,39.27,39.33,77409.0,38.4645,38.5135,38.4547,38.5135,77409.0
2021-10-27 14:00:00,39.33,39.34,39.3,39.34,88215.0,38.5135,38.5233,38.4841,38.5233,88215.0
2021-10-27 14:10:00,39.34,39.41,39.34,39.4,115588.0,38.5233,38.5918,38.5233,38.582,115588.0
2021-10-27 14:20:00,39.39,39.43,39.38,39.41,193680.0,38.5722,38.6114,38.5624,38.5918,193680.0
2021-10-27 14:30:00,39.41,39.45,39.36,39.37,100875.0,38.5918,38.631,38.5428,38.5526,100875.0
2021-10-27 14:40:00,39.37,39.37,39.29,39.3,123412.0,38.5526,38.5526,38.4743,38.4841,123412.0
2021-10-27 14:50:00,39.31,39.33,39.26,39.3,116766.0,38.4939,38.5135,38.4449,38.4841,116766.0
2021-10-27 15:00:00,39.3,39.3,39.22,39.22,102303.0,38.4841,38.4841,38.4057,38.4057,102303.0
2021-10-27 15:10:00,39.23,39.23,39.13,39.13,185304.0,38.4155,38.4155,38.3176,38.3176,185304.0
2021-10-27 15:20:00,39.14,39.2,39.12,39.19,172996.0,38.3274,38.3862,38.3078,38.3764,172996.0
2021-10-27 15:30:00,39.19,39.22,39.13,39.22,187631.0,38.3764,38.4057,38.3176,38.4057,187631.0
2021-10-27 15:40:00,39.21,39.21,39.11,39.12,257194.0,38.396,38.396,38.298,38.3078,257194.0
2021-10-27 15:50:00,39.12,39.12,39.01,39.08,704475.0,38.3078,38.3078,38.2001,38.2687,704475.0
2021-10-28 09:30:00,39.14,39.22,38.83,38.98,598936.0,38.3274,38.4057,38.0238,38.1707,598936.0
2021-10-28 09:40:00,38.98,39.19,38.89,39.18,239821.0,38.1707,38.3764,38.0826,38.3666,239821.0
2021-10-28 09:50:00,39.18,39.29,39.14,39.19,184527.0,38.3666,38.4743,38.3274,38.3764,184527.0
2021-10-28 10:00:00,39.19,39.3,39.07,39.11,174217.0,38.3764,38.4841,38.2589,38.298,174217.0
2021-10-28 10:10:00,39.13,39.24,39.1,39.2,183534.0,38.3176,38.4253,38.2882,38.3862,183534.0
2021-10-28 10:20:00,39.19,39.33,39.17,39.3,212302.0,38.3764,38.5135,38.3568,38.4841,212302.0
2021-10-28 10:30:00,39.3,39.31,39.16,39.24,116084.0,38.4841,38.4939,38.347,38.4253,116084.0
2021-10-28 10:40:00,39.24,39.27,39.09,39.09,166311.0,38.4253,38.4547,38.2784,38.2784,166311.0
2021-10-28 10:50:00,39.09,39.16,39.09,39.13,187570.0,38.2784,38.347,38.2784,38.3176,187570.0
2021-10-28 11:00:00,39.13,39.21,39.13,39.15,129782.0,38.3176,38.396,38.3176,38.3372,129782.0
2021-10-28 11:10:00,39.15,39.23,39.08,39.12,94194.0,38.3372,38.4155,38.2687,38.3078,94194.0
2021-10-28 11:20:00,39.11,39.12,38.97,39.02,309226.0,38.298,38.3078,38.1609,38.2099,309226.0
2021-10-28 11:30:00,39.02,39.16,39.01,39.06,119020.0,38.2099,38.347,38.2001,38.2491,119020.0
2021-10-28 11:40:00,39.07,39.09,39.02,39.04,102750.0,38.2589,38.2784,38.2099,38.2295,102750.0
2021-10-28 11:50:00,39.03,39.06,39.01,39.05,71712.0,38.2197,38.2491,38.2001,38.2393,71712.0
2021-10-28 12:00:00,39.05,39.07,39.02,39.04,67192.0,38.2393,38.2589,38.2099,38.2295,67192.0
2021-10-28 12:10:00,39.05,39.15,39.05,39.12,144265.0,38.2393,38.3372,38.2393,38.3078,144265.0
2021-10-28 12:20:00,39.12,39.15,39.04,39.07,159740.0,38.3078,38.3372,38.2295,38.2589,159740.0
2021-10-28 12:30:00,39.07,39.07,39.02,39.05,84254.0,38.2589,38.2589,38.2099,38.2393,84254.0
2021-10-28 12:40:00,39.05,39.09,39.02,39.07,85610.0,38.2393,38.2784,38.2099,38.2589,85610.0
2021-10-28 12:50:00,39.07,39.08,38.98,39.01,136532.0,38.2589,38.2687,38.1707,38.2001,136532.0
2021-10-28 13:00:00,39.01,39.09,39.0,39.04,100503.0,38.2001,38.2784,38.1903,38.2295,100503.0
2021-10-28 13:10:00,39.05,39.08,38.97,38.98,91365.0,38.2393,38.2687,38.1609,38.1707,91365.0
2021-10-28 13:20:00,38.98,39.01,38.96,39.01,67349.0,38.1707,38.2001,38.1511,38.2001,67349.0
2021-10-28 13:30:00,39.0,39.12,38.99,39.12,79302.0,38.1903,38.3078,38.1805,38.3078,79302.0
2021-10-28 13:40:00,39.12,39.13,39.06,39.09,123505.0,38.3078,38.3176,38.2491,38.2784,123505.0
2021-10-28 13:50:00,39.09,39.15,39.07,39.09,98248.0,38.2784,38.3372,38.2589,38.2784,98248.0
2021-10-28 14:00:00,39.09,39.26,39.09,39.26,111857.0,38.2784,38.4449,38.2784,38.4449,111857.0
2021-10-28 14:10:00,39.26,39.32,39.23,39.3,134358.0,38.4449,38.5037,38.4155,38.4841,134358.0
2021-10-28 14:20:00,39.3,39.36,39.26,39.3,176965.0,38.4841,38.5428,38.4449,38.4841,176965.0
2021-10-28 14:30:00,39.3,39.37,39.25,39.32,243657.0,38.4841,38.5526,38.4351,38.5037,243657.0
2021-10-28 14:40:00,39.32,39.32,39.18,39.23,140106.0,38.5037,38.5037,38.3666,38.4155,140106.0
2021-10-28 14:50:00,39.22,39.24,39.13,39.15,95993.0,38.4057,38.4253,38.3176,38.3372,95993.0
2021-10-28 15:00:00,39.14,39.16,39.11,39.14,104166.0,38.3274,38.347,38.298,38.3274,104166.0
2021-10-28 15:10:00,39.14,39.22,39.11,39.21,78882.0,38.3274,38.4057,38.298,38.396,78882.0
2021-10-28 15:20:00,39.22,39.22,39.03,39.05,161581.0,38.4057,38.4057,38.2197,38.2393,161581.0
2021-10-28 15:30:00,39.04,39.08,39.02,39.04,152634.0,38.2295,38.2687,38.2099,38.2295,152634.0
2021-10-28 15:40:00,39.04,39.08,39.03,39.06,128469.0,38.2295,38.2687,38.2197,38.2491,128469.0
2021-10-28 15:50:00,39.06,39.18,39.06,39.14,386297.0,38.2491,38.3666,38.2491,38.3274,386297.0
2021-10-29 09:30:00,39.06,39.5,39.02,39.31,428622.0,38.2491,38.6799,38.2099,38.4939,428622.0
2021-10-29 09:40:00,39.31,39.36,39.15,39.27,184489.0,38.4939,38.5428,38.3372,38.4547,184489.0
2021-10-29 09:50:00,39.26,39.29,39.15,39.16,109490.0,38.4449,38.4743,38.3372,38.347,109490.0
2021-10-29 10:00:00,39.16,39.22,39.1,39.16,126577.0,38.347,38.4057,38.2882,38.347,126577.0
2021-10-29 10:10:00,39.16,39.17,38.92,38.94,269850.0,38.347,38.3568,38.112,38.1316,269850.0
2021-10-29 10:20:00,38.94,39.06,38.93,38.94,182906.0,38.1316,38.2491,38.1218,38.1316,182906.0
2021-10-29 10:30:00,38.94,39.06,38.92,39.02,234398.0,38.1316,38.2491,38.112,38.2099,234398.0
2021-10-29 10:40:00,39.02,39.11,39.0,39.09,94825.0,38.2099,38.298,38.1903,38.2784,94825.0
2021-10-29 10:50:00,39.09,39.11,39.06,39.06,59698.0,38.2784,38.298,38.2491,38.2491,59698.0
2021-10-29 11:00:00,39.06,39.1,39.03,39.05,55858.0,38.2491,38.2882,38.2197,38.2393,55858.0
2021-10-29 11:10:00,39.05,39.11,39.02,39.08,165887.0,38.2393,38.298,38.2099,38.2687,165887.0
2021-10-29 11:20:00,39.08,39.09,39.03,39.04,101510.0,38.2687,38.2784,38.2197,38.2295,101510.0
2021-10-29 11:30:00,39.04,39.14,39.03,39.12,132127.0,38.2295,38.3274,38.2197,38.3078,132127.0
2021-10-29 11:40:00,39.12,39.12,38.97,38.98,175699.0,38.3078,38.3078,38.1609,38.1707,175699.0
2021-10-29 11:50:00,38.98,39.0,38.95,38.97,76527.0,38.1707,38.1903,38.1414,38.1609,76527.0
2021-10-29 12:00:00,38.97,39.03,38.95,39.02,96134.0,38.1609,38.2197,38.1414,38.2099,96134.0
2021-10-29 12:10:00,39.01,39.01,38.98,39.0,100687.0,38.2001,38.2001,38.1707,38.1903,100687.0
2021-10-29 12:20:00,39.01,39.01,38.93,38.95,100334.0,38.2001,38.2001,38.1218,38.1414,100334.0
2021-10-29 12:30:00,38.94,38.94,38.86,38.89,157342.0,38.1316,38.1316,38.0532,38.0826,157342.0
2021-10-29 12:40:00,38.89,38.92,38.86,38.87,80117.0,38.0826,38.112,38.0532,38.063,80117.0
2021-10-29 12:50:00,38.87,38.92,38.84,38.86,128554.0,38.063,38.112,38.0336,38.0532,128554.0
2021-10-29 13:00:00,38.86,38.92,38.85,38.89,92099.0,38.0532,38.112,38.0434,38.0826,92099.0
2021-10-29 13:10:00,38.89,38.91,38.86,38.9,69984.0,38.0826,38.1022,38.0532,38.0924,69984.0
2021-10-29 13:20:00,38.9,38.93,38.87,38.88,68378.0,38.0924,38.1218,38.063,38.0728,68378.0
2021-10-29 13:30:00,38.88,38.9,38.84,38.89,144482.0,38.0728,38.0924,38.0336,38.0826,144482.0
2021-10-29 13:40:00,38.89,38.92,38.86,38.91,78225.0,38.0826,38.112,38.0532,38.1022,78225.0
2021-10-29 13:50:00,38.91,38.91,38.87,38.9,70441.0,38.1022,38.1022,38.063,38.0924,70441.0
2021-10-29 14:00:00,38.91,38.98,38.89,38.96,117229.0,38.1022,38.1707,38.0826,38.1511,117229.0
2021-10-29 14:10:00,38.95,38.96,38.89,38.91,69473.0,38.1414,38.1511,38.0826,38.1022,69473.0
2021-10-29 14:20:00,38.9,38.9,38.83,38.84,89709.0,38.0924,38.0924,38.0238,38.0336,89709.0
2021-10-29 14:30:00,38.84,38.88,38.81,38.86,121684.0,38.0336,38.0728,38.0043,38.0532,121684.0
2021-10-29 14:40:00,38.86,38.91,38.86,38.91,107145.0,38.0532,38.1022,38.0532,38.1022,107145.0
2021-10-29 14:50:00,38.9,38.96,38.89,38.91,99139.0,38.0924,38.1511,38.0826,38.1022,99139.0
2021-10-29 15:00:00,38.9,38.94,38.87,38.91,83140.0,38.0924,38.1316,38.063,38.1022,83140.0
2021-10-29 15:10:00,38.91,38.93,38.85,38.88,97051.0,38.1022,38.1218,38.0434,38.0728,97051.0
2021-10-29 15:20:00,38.88,38.9,38.81,38.89,148277.0,38.0728,38.0924,38.0043,38.0826,148277.0
2021-10-29 15:30:00,38.89,38.98,38.86,38.98,172450.0,38.0826,38.1707,38.0532,38.1707,172450.0
2021-10-29 15:40:00,38.97,39.12,38.97,39.09,261774.0,38.1609,38.3078,38.1609,38.2784,261774.0
2021-10-29 15:50:00,39.09,39.17,39.06,39.13,895140.0,38.2784,38.3568,38.2491,38.3176,895140.0
2021-11-01 09:30:00,39.15,39.42,38.91,39.4,592416.0,38.3372,38.6016,38.1022,38.582,592416.0
2021-11-01 09:40:00,39.39,39.61,39.24,39.61,520851.0,38.5722,38.7877,38.4253,38.7877,520851.0
2021-11-01 09:50:00,39.61,39.63,39.43,39.46,345648.0,38.7877,38.8072,38.6114,38.6408,345648.0
2021-11-01 10:00:00,39.46,39.78,39.37,39.77,370286.0,38.6408,38.9541,38.5526,38.9443,370286.0
2021-11-01 10:10:00,39.77,39.95,39.76,39.94,305695.0,38.9443,39.1206,38.9345,39.1108,305695.0
2021-11-01 10:20:00,39.93,39.98,39.86,39.96,376257.0,39.101,39.15,39.0325,39.1304,376257.0
2021-11-01 10:30:00,39.96,40.04,39.92,39.98,537878.0,39.1304,39.2087,39.0912,39.15,537878.0
2021-11-01 10:40:00,39.97,40.0,39.83,39.83,176502.0,39.1402,39.1696,39.0031,39.0031,176502.0
2021-11-01 10:50:00,39.84,39.84,39.73,39.79,186408.0,39.0129,39.0129,38.9052,38.9639,186408.0
2021-11-01 11:00:00,39.79,39.92,39.77,39.8,138875.0,38.9639,39.0912,38.9443,38.9737,138875.0
2021-11-01 11:10:00,39.8,39.93,39.79,39.91,84574.0,38.9737,39.101,38.9639,39.0814,84574.0
2021-11-01 11:20:00,39.91,39.97,39.83,39.86,117056.0,39.0814,39.1402,39.0031,39.0325,117056.0
2021-11-01 11:30:00,39.85,39.88,39.76,39.8,80753.0,39.0227,39.052,38.9345,38.9737,80753.0
2021-11-01 11:40:00,39.8,39.85,39.79,39.84,93107.0,38.9737,39.0227,38.9639,39.0129,93107.0
2021-11-01 11:50:00,39.84,39.85,39.8,39.83,55352.0,39.0129,39.0227,38.9737,39.0031,55352.0
2021-11-01 12:00:00,39.83,39.97,39.83,39.95,92957.0,39.0031,39.1402,39.0031,39.1206,92957.0
2021-11-01 12:10:00,39.96,39.98,39.9,39.95,171849.0,39.1304,39.15,39.0716,39.1206,171849.0
2021-11-01 12:20:00,39.95,39.96,39.88,39.94,97147.0,39.1206,39.1304,39.052,39.1108,97147.0
2021-11-01 12:30:00,39.94,40.08,39.93,40.08,308253.0,39.1108,39.2479,39.101,39.2479,308253.0
2021-11-01 12:40:00,40.08,40.08,39.99,40.04,213433.0,39.2479,39.2479,39.1598,39.2087,213433.0
2021-11-01 12:50:00,40.05,40.18,40.04,40.18,178507.0,39.2185,39.3458,39.2087,39.3458,178507.0
2021-11-01 13:00:00,40.18,40.26,40.14,40.23,200817.0,39.3458,39.4242,39.3066,39.3948,200817.0
2021-11-01 13:10:00,40.24,40.24,40.11,40.11,196343.0,39.4046,39.4046,39.2773,39.2773,196343.0
2021-11-01 13:20:00,40.11,40.2,40.08,40.16,271851.0,39.2773,39.3654,39.2479,39.3262,271851.0
2021-11-01 13:30:00,40.16,40.27,40.16,40.26,228066.0,39.3262,39.4339,39.3262,39.4242,228066.0
2021-11-01 13:40:00,40.26,40.26,40.14,40.16,255084.0,39.4242,39.4242,39.3066,39.3262,255084.0
2021-11-01 13:50:00,40.16,40.18,40.05,40.05,152075.0,39.3262,39.3458,39.2185,39.2185,152075.0
2021-11-01 14:00:00,40.05,40.07,39.95,39.97,126767.0,39.2185,39.2381,39.1206,39.1402,126767.0
2021-11-01 14:10:00,39.97,39.98,39.84,39.87,149504.0,39.1402,39.15,39.0129,39.0423,149504.0
2021-11-01 14:20:00,39.88,39.96,39.86,39.95,90205.0,39.052,39.1304,39.0325,39.1206,90205.0
2021-11-01 14:30:00,39.95,40.11,39.94,40.08,188577.0,39.1206,39.2773,39.1108,39.2479,188577.0
2021-11-01 14:40:00,40.08,40.22,40.06,40.21,156446.0,39.2479,39.385,39.2283,39.3752,156446.0
2021-11-01 14:50:00,40.21,40.22,40.15,40.18,89241.0,39.3752,39.385,39.3164,39.3458,89241.0
2021-11-01 15:00:00,40.18,40.24,40.13,40.23,111837.0,39.3458,39.4046,39.2969,39.3948,111837.0
2021-11-01 15:10:00,40.24,40.28,40.23,40.27,167141.0,39.4046,39.4437,39.3948,39.4339,167141.0
2021-11-01 15:20:00,40.27,40.32,40.2,40.23,345295.0,39.4339,39.4829,39.3654,39.3948,345295.0
2021-11-01 15:30:00,40.23,40.29,40.22,40.27,147690.0,39.3948,39.4535,39.385,39.4339,147690.0
2021-11-01 15:40:00,40.27,40.31,40.26,40.3,203825.0,39.4339,39.4731,39.4242,39.4633,203825.0
2021-11-01 15:50:00,40.3,40.45,40.29,40.43,842630.0,39.4633,39.6102,39.4535,39.5906,842630.0
2021-11-02 09:30:00,40.24,40.27,39.92,40.06,490354.0,39.4046,39.4339,39.0912,39.2283,490354.0
2021-11-02 09:40:00,40.05,40.1,39.83,40.01,289466.0,39.2185,39.2675,39.0031,39.1793,289466.0
2021-11-02 09:50:00,40.0,40.16,39.97,40.04,217083.0,39.1696,39.3262,39.1402,39.2087,217083.0
2021-11-02 10:00:00,40.03,40.5,39.99,40.44,353711.0,39.1989,39.6592,39.1598,39.6004,353711.0
2021-11-02 10:10:00,40.44,40.47,40.23,40.34,248303.0,39.6004,39.6298,39.3948,39.5025,248303.0
2021-11-02 10:20:00,40.35,40.38,40.15,40.16,192203.0,39.5123,39.5417,39.3164,39.3262,192203.0
2021-11-02 10:30:00,40.16,40.17,39.96,40.05,226783.0,39.3262,39.336,39.1304,39.2185,226783.0
2021-11-02 10:40:00,40.04,40.11,39.97,40.03,130453.0,39.2087,39.2773,39.1402,39.1989,130453.0
2021-11-02 10:50:00,40.02,40.15,40.0,40.08,132358.0,39.1891,39.3164,39.1696,39.2479,132358.0
2021-11-02 11:00:00,40.08,40.11,40.02,40.05,108335.0,39.2479,39.2773,39.1891,39.2185,108335.0
2021-11-02 11:10:00,40.06,40.16,40.04,40.14,159948.0,39.2283,39.3262,39.2087,39.3066,159948.0
2021-11-02 11:20:00,40.14,40.18,40.07,40.17,83063.0,39.3066,39.3458,39.2381,39.336,83063.0
2021-11-02 11:30:00,40.17,40.2,40.02,40.09,127214.0,39.336,39.3654,39.1891,39.2577,127214.0
2021-11-02 11:40:00,40.09,40.16,40.04,40.12,81090.0,39.2577,39.3262,39.2087,39.2871,81090.0
2021-11-02 11:50:00,40.12,40.13,40.01,40.04,61639.0,39.2871,39.2969,39.1793,39.2087,61639.0
2021-11-02 12:00:00,40.04,40.1,40.03,40.04,81773.0,39.2087,39.2675,39.1989,39.2087,81773.0
2021-11-02 12:10:00,40.04,40.28,40.03,40.26,301826.0,39.2087,39.4437,39.1989,39.4242,301826.0
2021-11-02 12:20:00,40.26,40.27,40.2,40.25,133474.0,39.4242,39.4339,39.3654,39.4144,133474.0
2021-11-02 12:30:00,40.27,40.34,40.25,40.29,160011.0,39.4339,39.5025,39.4144,39.4535,160011.0
2021-11-02 12:40:00,40.29,40.34,40.27,40.31,84344.0,39.4535,39.5025,39.4339,39.4731,84344.0
2021-11-02 12:50:00,40.31,40.38,40.31,40.33,95290.0,39.4731,39.5417,39.4731,39.4927,95290.0
2021-11-02 13:00:00,40.32,40.32,40.27,40.3,73383.0,39.4829,39.4829,39.4339,39.4633,73383.0
2021-11-02 13:10:00,40.29,40.33,40.28,40.3,62758.0,39.4535,39.4927,39.4437,39.4633,62758.0
2021-11-02 13:20:00,40.3,40.31,40.22,40.24,77939.0,39.4633,39.4731,39.385,39.4046,77939.0
2021-11-02 13:30:00,40.23,40.25,40.18,40.24,83629.0,39.3948,39.4144,39.3458,39.4046,83629.0
2021-11-02 13:40:00,40.23,40.28,40.18,40.19,48819.0,39.3948,39.4437,39.3458,39.3556,48819.0
2021-11-02 13:50:00,40.19,40.2,40.16,40.18,60537.0,39.3556,39.3654,39.3262,39.3458,60537.0
2021-11-02 14:00:00,40.18,40.25,40.18,40.22,68029.0,39.3458,39.4144,39.3458,39.385,68029.0
2021-11-02 14:10:00,40.22,40.26,40.2,40.23,64363.0,39.385,39.4242,39.3654,39.3948,64363.0
2021-11-02 14:20:00,40.23,40.25,40.18,40.24,47186.0,39.3948,39.4144,39.3458,39.4046,47186.0
2021-11-02 14:30:00,40.24,40.33,40.24,40.32,114409.0,39.4046,39.4927,39.4046,39.4829,114409.0
2021-11-02 14:40:00,40.31,40.35,40.31,40.32,72658.0,39.4731,39.5123,39.4731,39.4829,72658.0
2021-11-02 14:50:00,40.32,40.35,40.31,40.34,58746.0,39.4829,39.5123,39.4731,39.5025,58746.0
2021-11-02 15:00:00,40.33,40.34,40.25,40.3,79579.0,39.4927,39.5025,39.4144,39.4633,79579.0
2021-11-02 15:10:00,40.3,40.33,40.27,40.32,110064.0,39.4633,39.4927,39.4339,39.4829,110064.0
2021-11-02 15:20:00,40.32,40.32,40.24,40.28,161958.0,39.4829,39.4829,39.4046,39.4437,161958.0
2021-11-02 15:30:00,40.28,40.3,40.23,40.26,137625.0,39.4437,39.4633,39.3948,39.4242,137625.0
2021-11-02 15:40:00,40.26,40.32,40.25,40.29,201432.0,39.4242,39.4829,39.4144,39.4535,201432.0
2021-11-02 15:50:00,40.29,40.4,40.25,40.38,555033.0,39.4535,39.5612,39.4144,39.5417,555033.0
2021-11-03 09:30:00,40.29,40.36,40.03,40.04,309462.0,39.4535,39.5221,39.1989,39.2087,309462.0
2021-11-03 09:40:00,40.04,40.25,40.03,40.25,176613.0,39.2087,39.4144,39.1989,39.4144,176613.0
2021-11-03 09:50:00,40.27,40.38,40.22,40.37,143835.0,39.4339,39.5417,39.385,39.5319,143835.0
2021-11-03 10:00:00,40.39,40.8,40.39,40.79,384241.0,39.5515,39.9529,39.5515,39.9432,384241.0
2021-11-03 10:10:00,40.79,40.96,40.76,40.86,488398.0,39.9432,40.1096,39.9138,40.0117,488398.0
2021-11-03 10:20:00,40.86,40.86,40.65,40.69,208738.0,40.0117,40.0117,39.8061,39.8452,208738.0
2021-11-03 10:30:00,40.68,40.79,40.63,40.77,155277.0,39.8354,39.9432,39.7865,39.9236,155277.0
2021-11-03 10:40:00,40.77,40.91,40.77,40.87,204915.0,39.9236,40.0607,39.9236,40.0215,204915.0
2021-11-03 10:50:00,40.87,40.98,40.84,40.95,461179.0,40.0215,40.1292,39.9921,40.0998,461179.0
2021-11-03 11:00:00,40.94,41.06,40.94,40.97,357275.0,40.09,40.2075,40.09,40.1194,357275.0
2021-11-03 11:10:00,40.98,41.02,40.94,40.99,125153.0,40.1292,40.1684,40.09,40.139,125153.0
2021-11-03 11:20:00,40.99,41.09,40.97,41.0,313212.0,40.139,40.2369,40.1194,40.1488,313212.0
2021-11-03 11:30:00,41.0,41.04,40.96,41.01,133167.0,40.1488,40.188,40.1096,40.1586,133167.0
2021-11-03 11:40:00,41.01,41.06,40.98,41.04,113615.0,40.1586,40.2075,40.1292,40.188,113615.0
2021-11-03 11:50:00,41.04,41.08,41.02,41.07,119180.0,40.188,40.2271,40.1684,40.2173,119180.0
2021-11-03 12:00:00,41.07,41.09,41.0,41.02,102946.0,40.2173,40.2369,40.1488,40.1684,102946.0
2021-11-03 12:10:00,41.02,41.06,40.95,41.01,102198.0,40.1684,40.2075,40.0998,40.1586,102198.0
2021-11-03 12:20:00,41.01,41.01,40.88,40.91,135287.0,40.1586,40.1586,40.0313,40.0607,135287.0
2021-11-03 12:30:00,40.91,40.98,40.89,40.95,96801.0,40.0607,40.1292,40.0411,40.0998,96801.0
2021-11-03 12:40:00,40.96,40.99,40.92,40.97,95292.0,40.1096,40.139,40.0705,40.1194,95292.0
2021-11-03 12:50:00,40.97,40.97,40.88,40.9,92033.0,40.1194,40.1194,40.0313,40.0509,92033.0
2021-11-03 13:00:00,40.89,40.97,40.88,40.96,59245.0,40.0411,40.1194,40.0313,40.1096,59245.0
2021-11-03 13:10:00,40.97,40.97,40.92,40.96,55960.0,40.1194,40.1194,40.0705,40.1096,55960.0
2021-11-03 13:20:00,40.95,40.96,40.91,40.94,67863.0,40.0998,40.1096,40.0607,40.09,67863.0
2021-11-03 13:30:00,40.94,40.94,40.86,40.87,64031.0,40.09,40.09,40.0117,40.0215,64031.0
2021-11-03 13:40:00,40.87,40.89,40.78,40.82,94261.0,40.0215,40.0411,39.9334,39.9725,94261.0
2021-11-03 13:50:00,40.82,40.88,40.8,40.88,80924.0,39.9725,40.0313,39.9529,40.0313,80924.0
2021-11-03 14:00:00,40.88,41.03,40.86,41.02,191102.0,40.0313,40.1782,40.0117,40.1684,191102.0
2021-11-03 14:10:00,41.02,41.11,40.95,41.08,180604.0,40.1684,40.2565,40.0998,40.2271,180604.0
2021-11-03 14:20:00,41.09,41.1,41.02,41.04,137358.0,40.2369,40.2467,40.1684,40.188,137358.0
2021-11-03 14:30:00,41.05,41.1,41.01,41.07,132809.0,40.1978,40.2467,40.1586,40.2173,132809.0
2021-11-03 14:40:00,41.07,41.2,41.04,41.18,191338.0,40.2173,40.3446,40.188,40.3251,191338.0
2021-11-03 14:50:00,41.18,41.26,41.15,41.22,262160.0,40.3251,40.4034,40.2957,40.3642,262160.0
2021-11-03 15:00:00,41.22,41.34,41.18,41.34,290333.0,40.3642,40.4817,40.3251,40.4817,290333.0
2021-11-03 15:10:00,41.33,41.35,41.28,41.3,196785.0,40.4719,40.4915,40.423,40.4426,196785.0
2021-11-03 15:20:00,41.3,41.33,41.22,41.25,198311.0,40.4426,40.4719,40.3642,40.3936,198311.0
2021-11-03 15:30:00,41.25,41.3,41.15,41.18,241165.0,40.3936,40.4426,40.2957,40.3251,241165.0
2021-11-03 15:40:00,41.17,41.21,41.12,41.2,272123.0,40.3153,40.3544,40.2663,40.3446,272123.0
2021-11-03 15:50:00,41.19,41.26,41.12,41.24,609265.0,40.3348,40.4034,40.2663,40.3838,609265.0
2021-11-04 09:30:00,41.46,41.47,41.1,41.32,460314.0,40.5992,40.609,40.2467,40.4621,460314.0
2021-11-04 09:40:00,41.32,41.49,41.19,41.22,235313.0,40.4621,40.6286,40.3348,40.3642,235313.0
2021-11-04 09:50:00,41.21,41.34,41.15,41.16,155137.0,40.3544,40.4817,40.2957,40.3055,155137.0
2021-11-04 10:00:00,41.16,41.32,41.11,41.26,187022.0,40.3055,40.4621,40.2565,40.4034,187022.0
2021-11-04 10:10:00,41.26,41.34,41.15,41.16,133307.0,40.4034,40.4817,40.2957,40.3055,133307.0
2021-11-04 10:20:00,41.16,41.18,40.95,41.05,193713.0,40.3055,40.3251,40.0998,40.1978,193713.0
2021-11-04 10:30:00,41.06,41.17,41.0,41.05,106205.0,40.2075,40.3153,40.1488,40.1978,106205.0
2021-11-04 10:40:00,41.04,41.06,40.96,41.01,148649.0,40.188,40.2075,40.1096,40.1586,148649.0
2021-11-04 10:50:00,41.0,41.01,40.83,40.86,214055.0,40.1488,40.1586,39.9823,40.0117,214055.0
2021-11-04 11:00:00,40.85,40.86,40.7,40.71,173377.0,40.0019,40.0117,39.855,39.8648,173377.0
2021-11-04 11:10:00,40.7,40.84,40.68,40.72,224165.0,39.855,39.9921,39.8354,39.8746,224165.0
2021-11-04 11:20:00,40.73,40.74,40.62,40.67,154797.0,39.8844,39.8942,39.7767,39.8256,154797.0
2021-11-04 11:30:00,40.67,40.81,40.64,40.78,110989.0,39.8256,39.9627,39.7963,39.9334,110989.0
2021-11-04 11:40:00,40.78,40.78,40.59,40.6,176951.0,39.9334,39.9334,39.7473,39.7571,176951.0
2021-11-04 11:50:00,40.6,40.79,40.58,40.77,112952.0,39.7571,39.9432,39.7375,39.9236,112952.0
2021-11-04 12:00:00,40.78,40.81,40.74,40.77,52914.0,39.9334,39.9627,39.8942,39.9236,52914.0
2021-11-04 12:10:00,40.77,40.8,40.73,40.79,78416.0,39.9236,39.9529,39.8844,39.9432,78416.0
2021-11-04 12:20:00,40.78,40.83,40.75,40.81,66221.0,39.9334,39.9823,39.904,39.9627,66221.0
2021-11-04 12:30:00,40.82,40.84,40.75,40.78,95774.0,39.9725,39.9921,39.904,39.9334,95774.0
2021-11-04 12:40:00,40.78,40.83,40.73,40.75,74324.0,39.9334,39.9823,39.8844,39.904,74324.0
2021-11-04 12:50:00,40.75,40.79,40.71,40.72,62210.0,39.904,39.9432,39.8648,39.8746,62210.0
2021-11-04 13:00:00,40.72,40.76,40.68,40.76,64005.0,39.8746,39.9138,39.8354,39.9138,64005.0
2021-11-04 13:10:00,40.76,40.79,40.74,40.79,46593.0,39.9138,39.9432,39.8942,39.9432,46593.0
2021-11-04 13:20:00,40.79,40.82,40.76,40.8,50167.0,39.9432,39.9725,39.9138,39.9529,50167.0
2021-11-04 13:30:00,40.8,40.81,40.66,40.68,73495.0,39.9529,39.9627,39.8159,39.8354,73495.0
2021-11-04 13:40:00,40.68,40.76,40.66,40.74,61683.0,39.8354,39.9138,39.8159,39.8942,61683.0
2021-11-04 13:50:00,40.73,40.82,40.73,40.79,104469.0,39.8844,39.9725,39.8844,39.9432,104469.0
2021-11-04 14:00:00,40.78,40.81,40.69,40.8,129313.0,39.9334,39.9627,39.8452,39.9529,129313.0
2021-11-04 14:10:00,40.8,40.81,40.68,40.7,72028.0,39.9529,39.9627,39.8354,39.855,72028.0
2021-11-04 14:20:00,40.7,40.72,40.67,40.7,68456.0,39.855,39.8746,39.8256,39.855,68456.0
2021-11-04 14:30:00,40.69,40.76,40.66,40.76,81895.0,39.8452,39.9138,39.8159,39.9138,81895.0
2021-11-04 14:40:00,40.76,40.8,40.67,40.67,72922.0,39.9138,39.9529,39.8256,39.8256,72922.0
2021-11-04 14:50:00,40.68,40.74,40.67,40.73,54493.0,39.8354,39.8942,39.8256,39.8844,54493.0
2021-11-04 15:00:00,40.74,40.76,40.64,40.69,110240.0,39.8942,39.9138,39.7963,39.8452,110240.0
2021-11-04 15:10:00,40.68,41.33,40.65,40.93,1054459.0,39.8354,40.4719,39.8061,40.0802,1054459.0
2021-11-04 15:20:00,40.93,41.02,40.85,40.97,313495.0,40.0802,40.1684,40.0019,40.1194,313495.0
2021-11-04 15:30:00,40.97,41.12,40.97,41.03,403225.0,40.1194,40.2663,40.1194,40.1782,403225.0
2021-11-04 15:40:00,41.02,41.04,40.95,40.96,278159.0,40.1684,40.188,40.0998,40.1096,278159.0
2021-11-04 15:50:00,40.95,41.0,40.93,40.99,453559.0,40.0998,40.1488,40.0802,40.139,453559.0
2021-11-05 09:30:00,43.54,44.03,43.48,43.62,3090329.0,42.6361,43.1159,42.5773,42.7144,3090329.0
2021-11-05 09:40:00,43.62,44.19,43.61,43.84,1953876.0,42.7144,43.2726,42.7046,42.9298,1953876.0
2021-11-05 09:50:00,43.84,43.95,43.43,43.51,977506.0,42.9298,43.0375,42.5283,42.6067,977506.0
2021-11-05 10:00:00,43.5,43.79,43.48,43.72,804322.0,42.5969,42.8809,42.5773,42.8123,804322.0
2021-11-05 10:10:00,43.72,43.73,43.51,43.54,547485.0,42.8123,42.8221,42.6067,42.6361,547485.0
2021-11-05 10:20:00,43.54,43.57,43.26,43.38,501761.0,42.6361,42.6654,42.3619,42.4794,501761.0
2021-11-05 10:30:00,43.39,43.51,43.3,43.38,387999.0,42.4892,42.6067,42.401,42.4794,387999.0
2021-11-05 10:40:00,43.37,43.52,43.27,43.49,571504.0,42.4696,42.6165,42.3717,42.5871,571504.0
2021-11-05 10:50:00,43.49,43.51,43.35,43.39,257172.0,42.5871,42.6067,42.45,42.4892,257172.0
2021-11-05 11:00:00,43.39,43.45,43.34,43.38,210690.0,42.4892,42.5479,42.4402,42.4794,210690.0
2021-11-05 11:10:00,43.38,43.57,43.33,43.55,231300.0,42.4794,42.6654,42.4304,42.6459,231300.0
2021-11-05 11:20:00,43.54,43.68,43.51,43.68,256932.0,42.6361,42.7732,42.6067,42.7732,256932.0
2021-11-05 11:30:00,43.69,43.73,43.61,43.73,314399.0,42.7829,42.8221,42.7046,42.8221,314399.0
2021-11-05 11:40:00,43.72,43.84,43.67,43.83,364102.0,42.8123,42.9298,42.7634,42.92,364102.0
2021-11-05 11:50:00,43.83,43.93,43.79,43.83,295743.0,42.92,43.018,42.8809,42.92,295743.0
2021-11-05 12:00:00,43.83,43.92,43.8,43.92,261360.0,42.92,43.0082,42.8907,43.0082,261360.0
2021-11-05 12:10:00,43.91,43.99,43.9,43.97,262949.0,42.9984,43.0767,42.9886,43.0571,262949.0
2021-11-05 12:20:00,43.97,44.07,43.92,44.01,462803.0,43.0571,43.1551,43.0082,43.0963,462803.0
2021-11-05 12:30:00,44.0,44.07,43.94,44.02,357029.0,43.0865,43.1551,43.0278,43.1061,357029.0
2021-11-05 12:40:00,44.02,44.05,43.91,44.01,224128.0,43.1061,43.1355,42.9984,43.0963,224128.0
2021-11-05 12:50:00,44.02,44.04,43.92,43.93,191618.0,43.1061,43.1257,43.0082,43.018,191618.0
2021-11-05 13:00:00,43.93,43.98,43.87,43.89,219396.0,43.018,43.0669,42.9592,42.9788,219396.0
2021-11-05 13:10:00,43.89,43.96,43.81,43.95,283938.0,42.9788,43.0473,42.9005,43.0375,283938.0
2021-11-05 13:20:00,43.95,43.98,43.77,43.78,230663.0,43.0375,43.0669,42.8613,42.8711,230663.0
2021-11-05 13:30:00,43.78,43.93,43.78,43.83,182133.0,42.8711,43.018,42.8711,42.92,182133.0
2021-11-05 13:40:00,43.83,43.84,43.74,43.84,179254.0,42.92,42.9298,42.8319,42.9298,179254.0
2021-11-05 13:50:00,43.84,43.94,43.83,43.94,158955.0,42.9298,43.0278,42.92,43.0278,158955.0
2021-11-05 14:00:00,43.94,44.09,43.92,44.08,259136.0,43.0278,43.1746,43.0082,43.1648,259136.0
2021-11-05 14:10:00,44.08,44.16,44.06,44.11,235051.0,43.1648,43.2432,43.1453,43.1942,235051.0
2021-11-05 14:20:00,44.11,44.24,44.09,44.16,337791.0,43.1942,43.3215,43.1746,43.2432,337791.0
2021-11-05 14:30:00,44.15,44.2,44.11,44.16,208806.0,43.2334,43.2824,43.1942,43.2432,208806.0
2021-11-05 14:40:00,44.17,44.29,44.13,44.28,320887.0,43.253,43.3705,43.2138,43.3607,320887.0
2021-11-05 14:50:00,44.27,44.31,44.24,44.3,203268.0,43.3509,43.3901,43.3215,43.3803,203268.0
2021-11-05 15:00:00,44.3,44.31,44.17,44.28,225243.0,43.3803,43.3901,43.253,43.3607,225243.0
2021-11-05 15:10:00,44.28,44.42,44.27,44.38,341908.0,43.3607,43.4978,43.3509,43.4586,341908.0
2021-11-05 15:20:00,44.38,44.39,44.29,44.3,252238.0,43.4586,43.4684,43.3705,43.3803,252238.0
2021-11-05 15:30:00,44.3,44.38,44.29,44.33,246858.0,43.3803,43.4586,43.3705,43.4097,246858.0
2021-11-05 15:40:00,44.32,44.35,44.17,44.19,498031.0,43.3999,43.4292,43.253,43.2726,498031.0
2021-11-05 15:50:00,44.19,44.3,44.18,44.28,982627.0,43.2726,43.3803,43.2628,43.3607,982627.0
2021-11-08 09:30:00,45.0,45.2,44.5,45.08,1518165.0,44.0657,44.2616,43.5761,44.1441,1518165.0
2021-11-08 09:40:00,45.08,45.36,44.87,45.32,711730.0,44.1441,44.4183,43.9384,44.3791,711730.0
2021-11-08 09:50:00,45.32,45.41,45.1,45.14,702184.0,44.3791,44.4672,44.1637,44.2028,702184.0
2021-11-08 10:00:00,45.15,45.33,45.08,45.25,553965.0,44.2126,44.3889,44.1441,44.3106,553965.0
2021-11-08 10:10:00,45.25,45.45,45.22,45.38,562453.0,44.3106,44.5064,44.2812,44.4379,562453.0
2021-11-08 10:20:00,45.38,45.41,45.22,45.23,434801.0,44.4379,44.4672,44.2812,44.291,434801.0
2021-11-08 10:30:00,45.22,45.52,45.14,45.39,651232.0,44.2812,44.575,44.2028,44.4477,651232.0
2021-11-08 10:40:00,45.4,45.46,45.23,45.28,341722.0,44.4574,44.5162,44.291,44.3399,341722.0
2021-11-08 10:50:00,45.28,45.34,45.2,45.28,259721.0,44.3399,44.3987,44.2616,44.3399,259721.0
2021-11-08 11:00:00,45.28,45.44,45.27,45.38,194735.0,44.3399,44.4966,44.3301,44.4379,194735.0
2021-11-08 11:10:00,45.37,45.43,45.23,45.29,189763.0,44.4281,44.4868,44.291,44.3497,189763.0
2021-11-08 11:20:00,45.28,45.42,45.22,45.37,232766.0,44.3399,44.477,44.2812,44.4281,232766.0
2021-11-08 11:30:00,45.38,45.38,45.23,45.26,226426.0,44.4379,44.4379,44.291,44.3204,226426.0
2021-11-08 11:40:00,45.26,45.36,45.23,45.31,211657.0,44.3204,44.4183,44.291,44.3693,211657.0
2021-11-08 11:50:00,45.32,45.32,45.23,45.3,271806.0,44.3791,44.3791,44.291,44.3595,271806.0
2021-11-08 12:00:00,45.3,45.33,45.23,45.26,196600.0,44.3595,44.3889,44.291,44.3204,196600.0
2021-11-08 12:10:00,45.25,45.26,45.11,45.16,346699.0,44.3106,44.3204,44.1735,44.2224,346699.0
2021-11-08 12:20:00,45.16,45.38,45.16,45.35,343099.0,44.2224,44.4379,44.2224,44.4085,343099.0
2021-11-08 12:30:00,45.35,45.39,45.29,45.3,153569.0,44.4085,44.4477,44.3497,44.3595,153569.0
2021-11-08 12:40:00,45.3,45.3,45.07,45.09,169076.0,44.3595,44.3595,44.1343,44.1539,169076.0
2021-11-08 12:50:00,45.07,45.09,45.01,45.02,139726.0,44.1343,44.1539,44.0755,44.0853,139726.0
2021-11-08 13:00:00,45.01,45.02,44.86,44.87,219674.0,44.0755,44.0853,43.9287,43.9384,219674.0
2021-11-08 13:10:00,44.87,44.9,44.72,44.76,275062.0,43.9384,43.9678,43.7916,43.8307,275062.0
2021-11-08 13:20:00,44.75,44.85,44.69,44.7,149277.0,43.8209,43.9189,43.7622,43.772,149277.0
2021-11-08 13:30:00,44.7,44.78,44.67,44.75,139746.0,43.772,43.8503,43.7426,43.8209,139746.0
2021-11-08 13:40:00,44.75,44.76,44.61,44.68,161952.0,43.8209,43.8307,43.6838,43.7524,161952.0
2021-11-08 13:50:00,44.68,44.69,44.63,44.67,91835.0,43.7524,43.7622,43.7034,43.7426,91835.0
2021-11-08 14:00:00,44.67,44.79,44.66,44.73,144961.0,43.7426,43.8601,43.7328,43.8014,144961.0
2021-11-08 14:10:00,44.73,44.73,44.59,44.6,107167.0,43.8014,43.8014,43.6643,43.6741,107167.0
2021-11-08 14:20:00,44.59,44.6,44.52,44.59,124532.0,43.6643,43.6741,43.5957,43.6643,124532.0
2021-11-08 14:30:00,44.59,44.67,44.56,44.59,97020.0,43.6643,43.7426,43.6349,43.6643,97020.0
2021-11-08 14:40:00,44.59,44.73,44.57,44.73,125841.0,43.6643,43.8014,43.6447,43.8014,125841.0
2021-11-08 14:50:00,44.73,44.73,44.6,44.72,150429.0,43.8014,43.8014,43.6741,43.7916,150429.0
2021-11-08 15:00:00,44.71,44.72,44.6,44.62,124932.0,43.7818,43.7916,43.6741,43.6936,124932.0
2021-11-08 15:10:00,44.62,44.73,44.6,44.72,126295.0,43.6936,43.8014,43.6741,43.7916,126295.0
2021-11-08 15:20:00,44.73,44.73,44.6,44.65,128020.0,43.8014,43.8014,43.6741,43.723,128020.0
2021-11-08 15:30:00,44.65,44.69,44.61,44.65,195990.0,43.723,43.7622,43.6838,43.723,195990.0
2021-11-08 15:40:00,44.65,44.66,44.52,44.54,312824.0,43.723,43.7328,43.5957,43.6153,312824.0
2021-11-08 15:50:00,44.54,44.67,44.53,44.66,526400.0,43.6153,43.7426,43.6055,43.7328,526400.0
2021-11-09 09:30:00,44.43,44.57,44.15,44.32,718390.0,43.5076,43.6447,43.2334,43.3999,718390.0
2021-11-09 09:40:00,44.33,44.44,44.03,44.05,411537.0,43.4097,43.5174,43.1159,43.1355,411537.0
2021-11-09 09:50:00,44.06,44.19,43.73,43.75,344845.0,43.1453,43.2726,42.8221,42.8417,344845.0
2021-11-09 10:00:00,43.75,43.95,43.72,43.79,360634.0,42.8417,43.0375,42.8123,42.8809,360634.0
2021-11-09 10:10:00,43.78,44.13,43.75,44.0,232460.0,42.8711,43.2138,42.8417,43.0865,232460.0
2021-11-09 10:20:00,44.02,44.22,43.96,44.2,173733.0,43.1061,43.3019,43.0473,43.2824,173733.0
2021-11-09 10:30:00,44.2,44.34,44.17,44.19,159549.0,43.2824,43.4195,43.253,43.2726,159549.0
2021-11-09 10:40:00,44.19,44.37,44.17,44.29,118732.0,43.2726,43.4488,43.253,43.3705,118732.0
2021-11-09 10:50:00,44.28,44.3,44.19,44.22,93600.0,43.3607,43.3803,43.2726,43.3019,93600.0
2021-11-09 11:00:00,44.23,44.34,44.22,44.27,74708.0,43.3117,43.4195,43.3019,43.3509,74708.0
2021-11-09 11:10:00,44.26,44.26,44.1,44.16,125068.0,43.3411,43.3411,43.1844,43.2432,125068.0
2021-11-09 11:20:00,44.15,44.19,44.09,44.16,104219.0,43.2334,43.2726,43.1746,43.2432,104219.0
2021-11-09 11:30:00,44.15,44.2,44.08,44.13,86523.0,43.2334,43.2824,43.1648,43.2138,86523.0
2021-11-09 11:40:00,44.14,44.22,44.1,44.12,108184.0,43.2236,43.3019,43.1844,43.204,108184.0
2021-11-09 11:50:00,44.11,44.12,44.0,44.02,73288.0,43.1942,43.204,43.0865,43.1061,73288.0
2021-11-09 12:00:00,44.02,44.13,44.02,44.13,72071.0,43.1061,43.2138,43.1061,43.2138,72071.0
2021-11-09 12:10:00,44.13,44.19,44.12,44.14,69059.0,43.2138,43.2726,43.204,43.2236,69059.0
2021-11-09 12:20:00,44.15,44.18,44.12,44.13,49614.0,43.2334,43.2628,43.204,43.2138,49614.0
2021-11-09 12:30:00,44.13,44.21,44.1,44.15,80395.0,43.2138,43.2921,43.1844,43.2334,80395.0
2021-11-09 12:40:00,44.16,44.26,44.13,44.19,150183.0,43.2432,43.3411,43.2138,43.2726,150183.0
2021-11-09 12:50:00,44.2,44.26,44.17,44.24,76282.0,43.2824,43.3411,43.253,43.3215,76282.0
2021-11-09 13:00:00,44.23,44.32,44.22,44.29,63536.0,43.3117,43.3999,43.3019,43.3705,63536.0
2021-11-09 13:10:00,44.28,44.3,44.23,44.26,54501.0,43.3607,43.3803,43.3117,43.3411,54501.0
2021-11-09 13:20:00,44.26,44.26,44.21,44.23,56655.0,43.3411,43.3411,43.2921,43.3117,56655.0
2021-11-09 13:30:00,44.24,44.28,44.22,44.23,37532.0,43.3215,43.3607,43.3019,43.3117,37532.0
2021-11-09 13:40:00,44.22,44.23,44.11,44.11,119215.0,43.3019,43.3117,43.1942,43.1942,119215.0
2021-11-09 13:50:00,44.12,44.15,44.05,44.11,106106.0,43.204,43.2334,43.1355,43.1942,106106.0
2021-11-09 14:00:00,44.1,44.21,44.07,44.21,85605.0,43.1844,43.2921,43.1551,43.2921,85605.0
2021-11-09 14:10:00,44.22,44.33,44.19,44.33,101685.0,43.3019,43.4097,43.2726,43.4097,101685.0
2021-11-09 14:20:00,44.33,44.36,44.27,44.27,81374.0,43.4097,43.439,43.3509,43.3509,81374.0
2021-11-09 14:30:00,44.27,44.3,44.24,44.3,56998.0,43.3509,43.3803,43.3215,43.3803,56998.0
2021-11-09 14:40:00,44.3,44.36,44.27,44.28,78703.0,43.3803,43.439,43.3509,43.3607,78703.0
2021-11-09 14:50:00,44.28,44.31,44.25,44.3,53363.0,43.3607,43.3901,43.3313,43.3803,53363.0
2021-11-09 15:00:00,44.29,44.37,44.26,44.29,118629.0,43.3705,43.4488,43.3411,43.3705,118629.0
2021-11-09 15:10:00,44.3,44.32,44.26,44.27,84538.0,43.3803,43.3999,43.3411,43.3509,84538.0
2021-11-09 15:20:00,44.26,44.36,44.26,44.32,79972.0,43.3411,43.439,43.3411,43.3999,79972.0
2021-11-09 15:30:00,44.32,44.4,44.31,44.4,144073.0,43.3999,43.4782,43.3901,43.4782,144073.0
2021-11-09 15:40:00,44.4,44.48,44.36,44.44,234977.0,43.4782,43.5565,43.439,43.5174,234977.0
2021-11-09 15:50:00,44.44,44.57,44.4,44.53,810380.0,43.5174,43.6447,43.4782,43.6055,810380.0
2021-11-10 09:30:00,43.8,44.15,43.6,44.0,585055.0,42.8907,43.2334,42.6948,43.0865,585055.0
2021-11-10 09:40:00,43.99,44.12,43.99,44.09,317588.0,43.0767,43.204,43.0767,43.1746,317588.0
2021-11-10 09:50:00,44.1,44.29,44.09,44.26,402769.0,43.1844,43.3705,43.1746,43.3411,402769.0
2021-11-10 10:00:00,44.27,44.27,44.13,44.14,242198.0,43.3509,43.3509,43.2138,43.2236,242198.0
2021-11-10 10:10:00,44.14,44.15,44.01,44.1,152452.0,43.2236,43.2334,43.0963,43.1844,152452.0
2021-11-10 10:20:00,44.12,44.24,44.09,44.21,137494.0,43.204,43.3215,43.1746,43.2921,137494.0
2021-11-10 10:30:00,44.2,44.28,44.12,44.27,94496.0,43.2824,43.3607,43.204,43.3509,94496.0
2021-11-10 10:40:00,44.28,44.31,44.2,44.3,141677.0,43.3607,43.3901,43.2824,43.3803,141677.0
2021-11-10 10:50:00,44.31,44.4,44.28,44.37,165088.0,43.3901,43.4782,43.3607,43.4488,165088.0
2021-11-10 11:00:00,44.38,44.47,44.31,44.34,123123.0,43.4586,43.5468,43.3901,43.4195,123123.0
2021-11-10 11:10:00,44.34,44.34,44.23,44.25,102610.0,43.4195,43.4195,43.3117,43.3313,102610.0
2021-11-10 11:20:00,44.26,44.3,44.24,44.26,69000.0,43.3411,43.3803,43.3215,43.3411,69000.0
2021-11-10 11:30:00,44.26,44.39,44.24,44.35,73927.0,43.3411,43.4684,43.3215,43.4292,73927.0
2021-11-10 11:40:00,44.36,44.36,44.29,44.34,60476.0,43.439,43.439,43.3705,43.4195,60476.0
2021-11-10 11:50:00,44.36,44.4,44.31,44.33,63337.0,43.439,43.4782,43.3901,43.4097,63337.0
2021-11-10 12:00:00,44.34,44.37,44.24,44.25,76203.0,43.4195,43.4488,43.3215,43.3313,76203.0
2021-11-10 12:10:00,44.26,44.26,44.18,44.23,63634.0,43.3411,43.3411,43.2628,43.3117,63634.0
2021-11-10 12:20:00,44.24,44.25,44.14,44.18,91725.0,43.3215,43.3313,43.2236,43.2628,91725.0
2021-11-10 12:30:00,44.18,44.27,44.18,44.24,74959.0,43.2628,43.3509,43.2628,43.3215,74959.0
2021-11-10 12:40:00,44.25,44.26,44.12,44.16,92252.0,43.3313,43.3411,43.204,43.2432,92252.0
2021-11-10 12:50:00,44.16,44.24,44.14,44.18,101848.0,43.2432,43.3215,43.2236,43.2628,101848.0
2021-11-10 13:00:00,44.18,44.23,44.15,44.22,118173.0,43.2628,43.3117,43.2334,43.3019,118173.0
2021-11-10 13:10:00,44.22,44.27,44.1,44.12,144530.0,43.3019,43.3509,43.1844,43.204,144530.0
2021-11-10 13:20:00,44.12,44.13,44.02,44.04,78780.0,43.204,43.2138,43.1061,43.1257,78780.0
2021-11-10 13:30:00,44.05,44.07,43.94,43.95,102178.0,43.1355,43.1551,43.0278,43.0375,102178.0
2021-11-10 13:40:00,43.95,43.98,43.85,43.86,67152.0,43.0375,43.0669,42.9396,42.9494,67152.0
2021-11-10 13:50:00,43.86,43.87,43.77,43.85,105255.0,42.9494,42.9592,42.8613,42.9396,105255.0
2021-11-10 14:00:00,43.84,43.86,43.73,43.76,95754.0,42.9298,42.9494,42.8221,42.8515,95754.0
2021-11-10 14:10:00,43.76,43.84,43.74,43.81,120449.0,42.8515,42.9298,42.8319,42.9005,120449.0
2021-11-10 14:20:00,43.81,43.81,43.61,43.61,169420.0,42.9005,42.9005,42.7046,42.7046,169420.0
2021-11-10 14:30:00,43.62,43.75,43.61,43.62,120871.0,42.7144,42.8417,42.7046,42.7144,120871.0
2021-11-10 14:40:00,43.62,43.73,43.53,43.72,135428.0,42.7144,42.8221,42.6263,42.8123,135428.0
2021-11-10 14:50:00,43.71,43.77,43.61,43.62,88522.0,42.8025,42.8613,42.7046,42.7144,88522.0
2021-11-10 15:00:00,43.62,43.76,43.61,43.69,94999.0,42.7144,42.8515,42.7046,42.7829,94999.0
2021-11-10 15:10:00,43.7,43.91,43.69,43.9,149096.0,42.7927,42.9984,42.7829,42.9886,149096.0
2021-11-10 15:20:00,43.9,43.94,43.85,43.86,95009.0,42.9886,43.0278,42.9396,42.9494,95009.0
2021-11-10 15:30:00,43.86,43.89,43.77,43.77,153640.0,42.9494,42.9788,42.8613,42.8613,153640.0
2021-11-10 15:40:00,43.77,43.84,43.7,43.71,200559.0,42.8613,42.9298,42.7927,42.8025,200559.0
2021-11-10 15:50:00,43.7,43.78,43.67,43.7,458407.0,42.7927,42.8711,42.7634,42.7927,458407.0
2021-11-11 09:30:00,43.85,43.95,43.54,43.64,693008.0,42.9396,43.0375,42.6361,42.734,693008.0
2021-11-11 09:40:00,43.63,43.91,43.61,43.85,267614.0,42.7242,42.9984,42.7046,42.9396,267614.0
2021-11-11 09:50:00,43.86,44.08,43.86,43.93,170906.0,42.9494,43.1648,42.9494,43.018,170906.0
2021-11-11 10:00:00,43.93,44.17,43.87,44.1,207722.0,43.018,43.253,42.9592,43.1844,207722.0
2021-11-11 10:10:00,44.09,44.24,44.06,44.11,296859.0,43.1746,43.3215,43.1453,43.1942,296859.0
2021-11-11 10:20:00,44.11,44.14,43.93,43.98,164206.0,43.1942,43.2236,43.018,43.0669,164206.0
2021-11-11 10:30:00,43.98,44.22,43.85,44.16,152292.0,43.0669,43.3019,42.9396,43.2432,152292.0
2021-11-11 10:40:00,44.19,44.19,44.03,44.06,85855.0,43.2726,43.2726,43.1159,43.1453,85855.0
2021-11-11 10:50:00,44.05,44.14,44.05,44.06,74811.0,43.1355,43.2236,43.1355,43.1453,74811.0
2021-11-11 11:00:00,44.06,44.17,44.05,44.12,121600.0,43.1453,43.253,43.1355,43.204,121600.0
2021-11-11 11:10:00,44.12,44.16,44.03,44.05,101723.0,43.204,43.2432,43.1159,43.1355,101723.0
2021-11-11 11:20:00,44.04,44.09,43.95,43.96,69817.0,43.1257,43.1746,43.0375,43.0473,69817.0
2021-11-11 11:30:00,43.96,44.07,43.96,43.97,80455.0,43.0473,43.1551,43.0473,43.0571,80455.0
2021-11-11 11:40:00,43.98,44.02,43.92,43.98,120667.0,43.0669,43.1061,43.0082,43.0669,120667.0
2021-11-11 11:50:00,43.98,43.99,43.92,43.98,54916.0,43.0669,43.0767,43.0082,43.0669,54916.0
2021-11-11 12:00:00,43.98,44.04,43.92,43.94,65024.0,43.0669,43.1257,43.0082,43.0278,65024.0
2021-11-11 12:10:00,43.93,43.94,43.89,43.91,52971.0,43.018,43.0278,42.9788,42.9984,52971.0
2021-11-11 12:20:00,43.9,43.95,43.89,43.94,46026.0,42.9886,43.0375,42.9788,43.0278,46026.0
2021-11-11 12:30:00,43.94,44.0,43.93,43.97,68393.0,43.0278,43.0865,43.018,43.0571,68393.0
2021-11-11 12:40:00,43.97,43.98,43.89,43.9,49401.0,43.0571,43.0669,42.9788,42.9886,49401.0
2021-11-11 12:50:00,43.91,43.94,43.89,43.91,32325.0,42.9984,43.0278,42.9788,42.9984,32325.0
2021-11-11 13:00:00,43.92,43.95,43.79,43.79,119550.0,43.0082,43.0375,42.8809,42.8809,119550.0
2021-11-11 13:10:00,43.8,43.85,43.64,43.7,226566.0,42.8907,42.9396,42.734,42.7927,226566.0
2021-11-11 13:20:00,43.7,43.72,43.57,43.61,100110.0,42.7927,42.8123,42.6654,42.7046,100110.0
2021-11-11 13:30:00,43.6,43.66,43.59,43.65,75259.0,42.6948,42.7536,42.685,42.7438,75259.0
2021-11-11 13:40:00,43.64,43.71,43.64,43.64,51352.0,42.734,42.8025,42.734,42.734,51352.0
2021-11-11 13:50:00,43.64,43.66,43.62,43.63,54177.0,42.734,42.7536,42.7144,42.7242,54177.0
2021-11-11 14:00:00,43.63,43.7,43.62,43.65,57531.0,42.7242,42.7927,42.7144,42.7438,57531.0
2021-11-11 14:10:00,43.65,43.68,43.59,43.59,66170.0,42.7438,42.7732,42.685,42.685,66170.0
2021-11-11 14:20:00,43.6,43.6,43.52,43.54,60878.0,42.6948,42.6948,42.6165,42.6361,60878.0
2021-11-11 14:30:00,43.54,43.64,43.53,43.63,74654.0,42.6361,42.734,42.6263,42.7242,74654.0
2021-11-11 14:40:00,43.63,43.67,43.59,43.6,65930.0,42.7242,42.7634,42.685,42.6948,65930.0
2021-11-11 14:50:00,43.61,43.64,43.6,43.63,51154.0,42.7046,42.734,42.6948,42.7242,51154.0
2021-11-11 15:00:00,43.63,43.65,43.55,43.57,139064.0,42.7242,42.7438,42.6459,42.6654,139064.0
2021-11-11 15:10:00,43.57,43.65,43.55,43.65,124174.0,42.6654,42.7438,42.6459,42.7438,124174.0
2021-11-11 15:20:00,43.65,43.73,43.64,43.66,99683.0,42.7438,42.8221,42.734,42.7536,99683.0
2021-11-11 15:30:00,43.66,43.68,43.63,43.66,77655.0,42.7536,42.7732,42.7242,42.7536,77655.0
2021-11-11 15:40:00,43.66,43.72,43.58,43.59,132026.0,42.7536,42.8123,42.6752,42.685,132026.0
2021-11-11 15:50:00,43.58,43.62,43.45,43.45,408878.0,42.6752,42.7144,42.5479,42.5479,408878.0
2021-11-12 09:30:00,43.5,43.54,42.94,43.09,612882.0,42.5969,42.6361,42.0485,42.1954,612882.0
2021-11-12 09:40:00,43.09,43.34,43.02,43.08,265484.0,42.1954,42.4402,42.1269,42.1856,265484.0
2021-11-12 09:50:00,43.08,43.22,42.95,43.09,269854.0,42.1856,42.3227,42.0583,42.1954,269854.0
2021-11-12 10:00:00,43.1,43.21,43.04,43.2,112416.0,42.2052,42.3129,42.1464,42.3031,112416.0
2021-11-12 10:10:00,43.19,43.24,43.1,43.11,124116.0,42.2933,42.3423,42.2052,42.215,124116.0
2021-11-12 10:20:00,43.11,43.13,43.02,43.09,162330.0,42.215,42.2346,42.1269,42.1954,162330.0
2021-11-12 10:30:00,43.09,43.1,42.92,42.98,155682.0,42.1954,42.2052,42.0289,42.0877,155682.0
2021-11-12 10:40:00,42.98,43.04,42.96,43.0,100819.0,42.0877,42.1464,42.0681,42.1073,100819.0
2021-11-12 10:50:00,43.01,43.04,42.97,43.02,82098.0,42.1171,42.1464,42.0779,42.1269,82098.0
2021-11-12 11:00:00,43.03,43.07,42.82,42.83,137548.0,42.1366,42.1758,41.931,41.9408,137548.0
2021-11-12 11:10:00,42.83,42.88,42.74,42.82,216427.0,41.9408,41.9898,41.8527,41.931,216427.0
2021-11-12 11:20:00,42.82,42.88,42.78,42.8,119624.0,41.931,41.9898,41.8918,41.9114,119624.0
2021-11-12 11:30:00,42.81,42.87,42.77,42.8,126105.0,41.9212,41.98,41.882,41.9114,126105.0
2021-11-12 11:40:00,42.8,42.82,42.72,42.74,136131.0,41.9114,41.931,41.8331,41.8527,136131.0
2021-11-12 11:50:00,42.73,42.74,42.52,42.6,256257.0,41.8429,41.8527,41.6372,41.7156,256257.0
2021-11-12 12:00:00,42.6,42.65,42.46,42.48,266401.0,41.7156,41.7645,41.5785,41.5981,266401.0
2021-11-12 12:10:00,42.48,42.51,42.45,42.48,122516.0,41.5981,41.6274,41.5687,41.5981,122516.0
2021-11-12 12:20:00,42.48,42.52,42.41,42.48,116148.0,41.5981,41.6372,41.5295,41.5981,116148.0
2021-11-12 12:30:00,42.48,42.48,42.33,42.34,204122.0,41.5981,41.5981,41.4512,41.461,204122.0
2021-11-12 12:40:00,42.34,42.35,42.14,42.14,370350.0,41.461,41.4708,41.2651,41.2651,370350.0
2021-11-12 12:50:00,42.14,42.15,42.03,42.06,268337.0,41.2651,41.2749,41.1574,41.1868,268337.0
2021-11-12 13:00:00,42.07,42.18,42.01,42.18,215030.0,41.1966,41.3043,41.1378,41.3043,215030.0
2021-11-12 13:10:00,42.16,42.23,42.1,42.12,178246.0,41.2847,41.3533,41.226,41.2455,178246.0
2021-11-12 13:20:00,42.11,42.11,42.05,42.09,130855.0,41.2357,41.2357,41.177,41.2162,130855.0
2021-11-12 13:30:00,42.1,42.18,42.05,42.07,93310.0,41.226,41.3043,41.177,41.1966,93310.0
2021-11-12 13:40:00,42.07,42.1,42.03,42.08,128638.0,41.1966,41.226,41.1574,41.2064,128638.0
2021-11-12 13:50:00,42.08,42.18,42.07,42.16,122074.0,41.2064,41.3043,41.1966,41.2847,122074.0
2021-11-12 14:00:00,42.17,42.18,42.09,42.11,143501.0,41.2945,41.3043,41.2162,41.2357,143501.0
2021-11-12 14:10:00,42.12,42.15,42.05,42.1,113527.0,41.2455,41.2749,41.177,41.226,113527.0
2021-11-12 14:20:00,42.1,42.13,41.97,41.97,181132.0,41.226,41.2553,41.0987,41.0987,181132.0
2021-11-12 14:30:00,41.97,41.99,41.91,41.92,165557.0,41.0987,41.1182,41.0399,41.0497,165557.0
2021-11-12 14:40:00,41.93,41.99,41.87,41.98,190996.0,41.0595,41.1182,41.0007,41.1084,190996.0
2021-11-12 14:50:00,41.98,42.09,41.97,42.02,135623.0,41.1084,41.2162,41.0987,41.1476,135623.0
2021-11-12 15:00:00,42.02,42.07,41.97,42.04,112431.0,41.1476,41.1966,41.0987,41.1672,112431.0
2021-11-12 15:10:00,42.03,42.13,42.03,42.12,234744.0,41.1574,41.2553,41.1574,41.2455,234744.0
2021-11-12 15:20:00,42.13,42.16,42.07,42.15,169323.0,41.2553,41.2847,41.1966,41.2749,169323.0
2021-11-12 15:30:00,42.16,42.34,42.15,42.33,412584.0,41.2847,41.461,41.2749,41.4512,412584.0
2021-11-12 15:40:00,42.33,42.36,42.16,42.23,438468.0,41.4512,41.4806,41.2847,41.3533,438468.0
2021-11-12 15:50:00,42.24,42.28,42.2,42.22,626189.0,41.363,41.4022,41.3239,41.3435,626189.0
2021-11-15 09:30:00,42.64,42.94,42.49,42.51,551541.0,41.7547,42.0485,41.6079,41.6274,551541.0
2021-11-15 09:40:00,42.53,42.71,42.49,42.62,345419.0,41.647,41.8233,41.6079,41.7352,345419.0
2021-11-15 09:50:00,42.62,42.83,42.54,42.82,164904.0,41.7352,41.9408,41.6568,41.931,164904.0
2021-11-15 10:00:00,42.8,42.83,42.64,42.66,168824.0,41.9114,41.9408,41.7547,41.7743,168824.0
2021-11-15 10:10:00,42.65,42.74,42.58,42.72,138926.0,41.7645,41.8527,41.696,41.8331,138926.0
2021-11-15 10:20:00,42.71,42.8,42.65,42.71,105449.0,41.8233,41.9114,41.7645,41.8233,105449.0
2021-11-15 10:30:00,42.71,42.71,42.45,42.47,168449.0,41.8233,41.8233,41.5687,41.5883,168449.0
2021-11-15 10:40:00,42.47,42.55,42.44,42.51,126829.0,41.5883,41.6666,41.5589,41.6274,126829.0
2021-11-15 10:50:00,42.52,42.58,42.46,42.48,93138.0,41.6372,41.696,41.5785,41.5981,93138.0
2021-11-15 11:00:00,42.48,42.55,42.46,42.47,76534.0,41.5981,41.6666,41.5785,41.5883,76534.0
2021-11-15 11:10:00,42.47,42.49,42.34,42.36,106185.0,41.5883,41.6079,41.461,41.4806,106185.0
2021-11-15 11:20:00,42.35,42.38,42.32,42.33,80420.0,41.4708,41.5001,41.4414,41.4512,80420.0
2021-11-15 11:30:00,42.33,42.36,42.28,42.34,104117.0,41.4512,41.4806,41.4022,41.461,104117.0
2021-11-15 11:40:00,42.34,42.34,42.19,42.3,114645.0,41.461,41.461,41.3141,41.4218,114645.0
2021-11-15 11:50:00,42.3,42.31,42.16,42.19,92995.0,41.4218,41.4316,41.2847,41.3141,92995.0
2021-11-15 12:00:00,42.2,42.2,42.15,42.2,61384.0,41.3239,41.3239,41.2749,41.3239,61384.0
2021-11-15 12:10:00,42.2,42.26,42.18,42.18,90583.0,41.3239,41.3826,41.3043,41.3043,90583.0
2021-11-15 12:20:00,42.19,42.24,42.17,42.24,100342.0,41.3141,41.363,41.2945,41.363,100342.0
2021-11-15 12:30:00,42.23,42.28,42.2,42.24,117620.0,41.3533,41.4022,41.3239,41.363,117620.0
2021-11-15 12:40:00,42.25,42.27,42.21,42.24,54178.0,41.3728,41.3924,41.3337,41.363,54178.0
2021-11-15 12:50:00,42.25,42.3,42.19,42.26,83395.0,41.3728,41.4218,41.3141,41.3826,83395.0
2021-11-15 13:00:00,42.26,42.3,42.22,42.27,65033.0,41.3826,41.4218,41.3435,41.3924,65033.0
2021-11-15 13:10:00,42.27,42.28,42.22,42.22,48963.0,41.3924,41.4022,41.3435,41.3435,48963.0
2021-11-15 13:20:00,42.22,42.23,42.16,42.18,69308.0,41.3435,41.3533,41.2847,41.3043,69308.0
2021-11-15 13:30:00,42.18,42.21,42.14,42.18,60444.0,41.3043,41.3337,41.2651,41.3043,60444.0
2021-11-15 13:40:00,42.19,42.31,42.18,42.3,98860.0,41.3141,41.4316,41.3043,41.4218,98860.0
2021-11-15 13:50:00,42.3,42.37,42.29,42.35,80823.0,41.4218,41.4903,41.412,41.4708,80823.0
2021-11-15 14:00:00,42.34,42.37,42.33,42.36,55849.0,41.461,41.4903,41.4512,41.4806,55849.0
2021-11-15 14:10:00,42.36,42.43,42.35,42.4,89229.0,41.4806,41.5491,41.4708,41.5197,89229.0
2021-11-15 14:20:00,42.4,42.4,42.31,42.34,103810.0,41.5197,41.5197,41.4316,41.461,103810.0
2021-11-15 14:30:00,42.34,42.39,42.3,42.38,73146.0,41.461,41.5099,41.4218,41.5001,73146.0
2021-11-15 14:40:00,42.37,42.47,42.36,42.43,169435.0,41.4903,41.5883,41.4806,41.5491,169435.0
2021-11-15 14:50:00,42.43,42.44,42.36,42.41,93578.0,41.5491,41.5589,41.4806,41.5295,93578.0
2021-11-15 15:00:00,42.41,42.45,42.38,42.42,83294.0,41.5295,41.5687,41.5001,41.5393,83294.0
2021-11-15 15:10:00,42.42,42.43,42.39,42.41,59694.0,41.5393,41.5491,41.5099,41.5295,59694.0
2021-11-15 15:20:00,42.41,42.46,42.38,42.45,113853.0,41.5295,41.5785,41.5001,41.5687,113853.0
2021-11-15 15:30:00,42.45,42.48,42.38,42.44,138297.0,41.5687,41.5981,41.5001,41.5589,138297.0
2021-11-15 15:40:00,42.44,42.46,42.35,42.36,165796.0,41.5589,41.5785,41.4708,41.4806,165796.0
2021-11-15 15:50:00,42.36,42.4,42.32,42.38,388976.0,41.4806,41.5197,41.4414,41.5001,388976.0
2021-11-16 09:30:00,42.1,42.19,41.63,41.65,752699.0,41.226,41.3141,40.7657,40.7853,752699.0
2021-11-16 09:40:00,41.64,41.9,41.51,41.73,415170.0,40.7755,41.0301,40.6482,40.8636,415170.0
2021-11-16 09:50:00,41.73,41.81,41.62,41.64,230924.0,40.8636,40.942,40.7559,40.7755,230924.0
2021-11-16 10:00:00,41.64,41.72,41.49,41.53,268467.0,40.7755,40.8538,40.6286,40.6678,268467.0
2021-11-16 10:10:00,41.52,41.59,41.46,41.53,210271.0,40.658,40.7265,40.5992,40.6678,210271.0
2021-11-16 10:20:00,41.53,41.6,41.48,41.53,167605.0,40.6678,40.7363,40.6188,40.6678,167605.0
2021-11-16 10:30:00,41.53,41.66,41.52,41.55,223626.0,40.6678,40.7951,40.658,40.6874,223626.0
2021-11-16 10:40:00,41.54,41.55,41.31,41.36,189168.0,40.6776,40.6874,40.4524,40.5013,189168.0
2021-11-16 10:50:00,41.35,41.37,41.23,41.26,222727.0,40.4915,40.5111,40.374,40.4034,222727.0
2021-11-16 11:00:00,41.26,41.3,41.2,41.27,200479.0,40.4034,40.4426,40.3446,40.4132,200479.0
2021-11-16 11:10:00,41.27,41.38,41.23,41.34,157006.0,40.4132,40.5209,40.374,40.4817,157006.0
2021-11-16 11:20:00,41.35,41.39,41.29,41.32,134987.0,40.4915,40.5307,40.4328,40.4621,134987.0
2021-11-16 11:30:00,41.33,41.36,41.31,41.32,135770.0,40.4719,40.5013,40.4524,40.4621,135770.0
2021-11-16 11:40:00,41.31,41.43,41.31,41.42,123278.0,40.4524,40.5699,40.4524,40.5601,123278.0
2021-11-16 11:50:00,41.43,41.48,41.4,41.42,149952.0,40.5699,40.6188,40.5405,40.5601,149952.0
2021-11-16 12:00:00,41.41,41.53,41.38,41.39,154968.0,40.5503,40.6678,40.5209,40.5307,154968.0
2021-11-16 12:10:00,41.39,41.4,41.29,41.34,131408.0,40.5307,40.5405,40.4328,40.4817,131408.0
2021-11-16 12:20:00,41.34,41.39,41.33,41.34,82855.0,40.4817,40.5307,40.4719,40.4817,82855.0
2021-11-16 12:30:00,41.34,41.42,41.31,41.38,112053.0,40.4817,40.5601,40.4524,40.5209,112053.0
2021-11-16 12:40:00,41.38,41.41,41.33,41.34,121124.0,40.5209,40.5503,40.4719,40.4817,121124.0
2021-11-16 12:50:00,41.34,41.37,41.31,41.37,98242.0,40.4817,40.5111,40.4524,40.5111,98242.0
2021-11-16 13:00:00,41.37,41.39,41.34,41.35,65723.0,40.5111,40.5307,40.4817,40.4915,65723.0
2021-11-16 13:10:00,41.34,41.37,41.32,41.33,103558.0,40.4817,40.5111,40.4621,40.4719,103558.0
2021-11-16 13:20:00,41.33,41.36,41.26,41.27,142090.0,40.4719,40.5013,40.4034,40.4132,142090.0
2021-11-16 13:30:00,41.28,41.31,41.22,41.23,193080.0,40.423,40.4524,40.3642,40.374,193080.0
2021-11-16 13:40:00,41.23,41.25,41.21,41.23,126322.0,40.374,40.3936,40.3544,40.374,126322.0
2021-11-16 13:50:00,41.23,41.28,41.2,41.21,108936.0,40.374,40.423,40.3446,40.3544,108936.0
2021-11-16 14:00:00,41.21,41.22,41.11,41.13,189365.0,40.3544,40.3642,40.2565,40.2761,189365.0
2021-11-16 14:10:00,41.13,41.14,41.03,41.07,276104.0,40.2761,40.2859,40.1782,40.2173,276104.0
2021-11-16 14:20:00,41.07,41.08,40.96,41.05,338890.0,40.2173,40.2271,40.1096,40.1978,338890.0
2021-11-16 14:30:00,41.04,41.14,41.01,41.02,183815.0,40.188,40.2859,40.1586,40.1684,183815.0
2021-11-16 14:40:00,41.02,41.05,40.9,40.93,229017.0,40.1684,40.1978,40.0509,40.0802,229017.0
2021-11-16 14:50:00,40.94,40.98,40.9,40.97,150486.0,40.09,40.1292,40.0509,40.1194,150486.0
2021-11-16 15:00:00,40.97,41.01,40.93,40.98,128331.0,40.1194,40.1586,40.0802,40.1292,128331.0
2021-11-16 15:10:00,40.98,41.01,40.96,40.98,196418.0,40.1292,40.1586,40.1096,40.1292,196418.0
2021-11-16 15:20:00,40.98,41.08,40.97,41.02,293835.0,40.1292,40.2271,40.1194,40.1684,293835.0
2021-11-16 15:30:00,41.01,41.07,40.96,41.05,292599.0,40.1586,40.2173,40.1096,40.1978,292599.0
2021-11-16 15:40:00,41.05,41.06,41.02,41.04,358372.0,40.1978,40.2075,40.1684,40.188,358372.0
2021-11-16 15:50:00,41.04,41.08,41.01,41.05,912656.0,40.188,40.2271,40.1586,40.1978,912656.0
2021-11-17 09:30:00,40.98,41.12,40.76,41.02,429364.0,40.1292,40.2663,39.9138,40.1684,429364.0
2021-11-17 09:40:00,40.99,41.25,40.97,41.2,391266.0,40.139,40.3936,40.1194,40.3446,391266.0
2021-11-17 09:50:00,41.2,41.25,40.86,40.89,533297.0,40.3446,40.3936,40.0117,40.0411,533297.0
2021-11-17 10:00:00,40.88,41.04,40.81,40.84,226410.0,40.0313,40.188,39.9627,39.9921,226410.0
2021-11-17 10:10:00,40.84,40.89,40.77,40.78,144606.0,39.9921,40.0411,39.9236,39.9334,144606.0
2021-11-17 10:20:00,40.79,40.92,40.7,40.84,242505.0,39.9432,40.0705,39.855,39.9921,242505.0
2021-11-17 10:30:00,40.85,40.93,40.83,40.9,161098.0,40.0019,40.0802,39.9823,40.0509,161098.0
2021-11-17 10:40:00,40.91,40.91,40.74,40.75,126283.0,40.0607,40.0607,39.8942,39.904,126283.0
2021-11-17 10:50:00,40.76,40.89,40.74,40.8,141597.0,39.9138,40.0411,39.8942,39.9529,141597.0
2021-11-17 11:00:00,40.8,40.86,40.79,40.81,105373.0,39.9529,40.0117,39.9432,39.9627,105373.0
2021-11-17 11:10:00,40.82,40.84,40.68,40.68,147904.0,39.9725,39.9921,39.8354,39.8354,147904.0
2021-11-17 11:20:00,40.69,40.69,40.58,40.63,152309.0,39.8452,39.8452,39.7375,39.7865,152309.0
2021-11-17 11:30:00,40.62,40.67,40.61,40.64,116629.0,39.7767,39.8256,39.7669,39.7963,116629.0
2021-11-17 11:40:00,40.64,40.77,40.62,40.74,136867.0,39.7963,39.9236,39.7767,39.8942,136867.0
2021-11-17 11:50:00,40.74,40.75,40.67,40.69,93403.0,39.8942,39.904,39.8256,39.8452,93403.0
2021-11-17 12:00:00,40.68,40.71,40.55,40.55,166807.0,39.8354,39.8648,39.7081,39.7081,166807.0
2021-11-17 12:10:00,40.55,40.59,40.52,40.55,149485.0,39.7081,39.7473,39.6788,39.7081,149485.0
2021-11-17 12:20:00,40.54,40.56,40.47,40.47,149519.0,39.6983,39.7179,39.6298,39.6298,149519.0
2021-11-17 12:30:00,40.47,40.53,40.46,40.52,83357.0,39.6298,39.6886,39.62,39.6788,83357.0
2021-11-17 12:40:00,40.52,40.54,40.42,40.46,109860.0,39.6788,39.6983,39.5808,39.62,109860.0
2021-11-17 12:50:00,40.45,40.47,40.3,40.31,266884.0,39.6102,39.6298,39.4633,39.4731,266884.0
2021-11-17 13:00:00,40.31,40.44,40.3,40.38,161844.0,39.4731,39.6004,39.4633,39.5417,161844.0
2021-11-17 13:10:00,40.38,40.41,40.32,40.34,99517.0,39.5417,39.571,39.4829,39.5025,99517.0
2021-11-17 13:20:00,40.34,40.47,40.33,40.44,122889.0,39.5025,39.6298,39.4927,39.6004,122889.0
2021-11-17 13:30:00,40.44,40.64,40.44,40.6,149342.0,39.6004,39.7963,39.6004,39.7571,149342.0
2021-11-17 13:40:00,40.61,40.67,40.59,40.62,141352.0,39.7669,39.8256,39.7473,39.7767,141352.0
2021-11-17 13:50:00,40.62,40.72,40.62,40.7,149618.0,39.7767,39.8746,39.7767,39.855,149618.0
2021-11-17 14:00:00,40.7,40.74,40.62,40.68,123346.0,39.855,39.8942,39.7767,39.8354,123346.0
2021-11-17 14:10:00,40.69,40.7,40.61,40.65,80270.0,39.8452,39.855,39.7669,39.8061,80270.0
2021-11-17 14:20:00,40.65,40.66,40.54,40.65,309618.0,39.8061,39.8159,39.6983,39.8061,309618.0
2021-11-17 14:30:00,40.64,40.72,40.63,40.71,86612.0,39.7963,39.8746,39.7865,39.8648,86612.0
2021-11-17 14:40:00,40.71,40.79,40.71,40.74,129428.0,39.8648,39.9432,39.8648,39.8942,129428.0
2021-11-17 14:50:00,40.75,40.75,40.58,40.61,131681.0,39.904,39.904,39.7375,39.7669,131681.0
2021-11-17 15:00:00,40.61,40.69,40.56,40.69,90210.0,39.7669,39.8452,39.7179,39.8452,90210.0
2021-11-17 15:10:00,40.69,40.83,40.66,40.79,152802.0,39.8452,39.9823,39.8159,39.9432,152802.0
2021-11-17 15:20:00,40.8,40.83,40.72,40.79,170410.0,39.9529,39.9823,39.8746,39.9432,170410.0
2021-11-17 15:30:00,40.79,40.81,40.71,40.77,172890.0,39.9432,39.9627,39.8648,39.9236,172890.0
2021-11-17 15:40:00,40.76,40.77,40.7,40.7,210538.0,39.9138,39.9236,39.855,39.855,210538.0
2021-11-17 15:50:00,40.71,40.74,40.66,40.72,559403.0,39.8648,39.8942,39.8159,39.8746,559403.0
2021-11-18 09:30:00,40.75,40.77,40.41,40.5,473082.0,39.904,39.9236,39.571,39.6592,473082.0
2021-11-18 09:40:00,40.49,40.54,40.31,40.34,271268.0,39.6494,39.6983,39.4731,39.5025,271268.0
2021-11-18 09:50:00,40.34,40.34,40.09,40.11,306553.0,39.5025,39.5025,39.2577,39.2773,306553.0
2021-11-18 10:00:00,40.11,40.12,39.84,39.84,493252.0,39.2773,39.2871,39.0129,39.0129,493252.0
2021-11-18 10:10:00,39.84,39.85,39.5,39.52,712838.0,39.0129,39.0227,38.6799,38.6995,712838.0
2021-11-18 10:20:00,39.51,39.61,39.43,39.52,513665.0,38.6897,38.7877,38.6114,38.6995,513665.0
2021-11-18 10:30:00,39.52,39.89,39.51,39.64,492281.0,38.6995,39.0618,38.6897,38.817,492281.0
2021-11-18 10:40:00,39.65,39.85,39.62,39.84,369813.0,38.8268,39.0227,38.7974,39.0129,369813.0
2021-11-18 10:50:00,39.84,39.96,39.79,39.91,270283.0,39.0129,39.1304,38.9639,39.0814,270283.0
2021-11-18 11:00:00,39.91,40.08,39.88,40.04,308265.0,39.0814,39.2479,39.052,39.2087,308265.0
2021-11-18 11:10:00,40.04,40.06,39.98,39.99,178207.0,39.2087,39.2283,39.15,39.1598,178207.0
2021-11-18 11:20:00,40.0,40.12,39.98,40.03,180138.0,39.1696,39.2871,39.15,39.1989,180138.0
2021-11-18 11:30:00,40.02,40.06,39.96,40.0,138133.0,39.1891,39.2283,39.1304,39.1696,138133.0
2021-11-18 11:40:00,39.99,40.02,39.86,39.88,178706.0,39.1598,39.1891,39.0325,39.052,178706.0
2021-11-18 11:50:00,39.89,39.95,39.85,39.92,138089.0,39.0618,39.1206,39.0227,39.0912,138089.0
2021-11-18 12:00:00,39.93,39.98,39.83,39.84,194507.0,39.101,39.15,39.0031,39.0129,194507.0
2021-11-18 12:10:00,39.84,39.9,39.82,39.84,124354.0,39.0129,39.0716,38.9933,39.0129,124354.0
2021-11-18 12:20:00,39.85,39.95,39.85,39.93,113464.0,39.0227,39.1206,39.0227,39.101,113464.0
2021-11-18 12:30:00,39.94,39.97,39.83,39.87,165980.0,39.1108,39.1402,39.0031,39.0423,165980.0
2021-11-18 12:40:00,39.87,39.94,39.85,39.93,197934.0,39.0423,39.1108,39.0227,39.101,197934.0
2021-11-18 12:50:00,39.93,39.94,39.85,39.86,134675.0,39.101,39.1108,39.0227,39.0325,134675.0
2021-11-18 13:00:00,39.86,39.86,39.78,39.82,240929.0,39.0325,39.0325,38.9541,38.9933,240929.0
2021-11-18 13:10:00,39.81,39.85,39.73,39.73,156101.0,38.9835,39.0227,38.9052,38.9052,156101.0
2021-11-18 13:20:00,39.73,39.75,39.63,39.75,277336.0,38.9052,38.9247,38.8072,38.9247,277336.0
2021-11-18 13:30:00,39.76,39.79,39.71,39.76,96775.0,38.9345,38.9639,38.8856,38.9345,96775.0
2021-11-18 13:40:00,39.76,39.83,39.74,39.76,121547.0,38.9345,39.0031,38.915,38.9345,121547.0
2021-11-18 13:50:00,39.76,39.81,39.7,39.8,139444.0,38.9345,38.9835,38.8758,38.9737,139444.0
2021-11-18 14:00:00,39.79,39.83,39.75,39.76,108860.0,38.9639,39.0031,38.9247,38.9345,108860.0
2021-11-18 14:10:00,39.76,39.77,39.69,39.72,117295.0,38.9345,38.9443,38.866,38.8954,117295.0
2021-11-18 14:20:00,39.71,39.76,39.67,39.73,184373.0,38.8856,38.9345,38.8464,38.9052,184373.0
2021-11-18 14:30:00,39.73,39.82,39.71,39.82,144181.0,38.9052,38.9933,38.8856,38.9933,144181.0
2021-11-18 14:40:00,39.82,39.9,39.82,39.89,107161.0,38.9933,39.0716,38.9933,39.0618,107161.0
2021-11-18 14:50:00,39.89,39.96,39.87,39.95,157834.0,39.0618,39.1304,39.0423,39.1206,157834.0
2021-11-18 15:00:00,39.94,39.94,39.86,39.91,140925.0,39.1108,39.1108,39.0325,39.0814,140925.0
2021-11-18 15:10:00,39.91,39.91,39.83,39.89,116194.0,39.0814,39.0814,39.0031,39.0618,116194.0
2021-11-18 15:20:00,39.9,40.02,39.89,40.01,183925.0,39.0716,39.1891,39.0618,39.1793,183925.0
2021-11-18 15:30:00,40.02,40.11,39.99,40.01,348794.0,39.1891,39.2773,39.1598,39.1793,348794.0
2021-11-18 15:40:00,40.01,40.04,39.95,39.99,317286.0,39.1793,39.2087,39.1206,39.1598,317286.0
2021-11-18 15:50:00,39.98,40.13,39.98,40.12,679837.0,39.15,39.2969,39.15,39.2871,679837.0
2021-11-19 09:30:00,39.77,39.8,39.08,39.08,1352442.0,38.9443,38.9737,38.2687,38.2687,1352442.0
2021-11-19 09:40:00,39.09,39.4,39.05,39.36,636661.0,38.2784,38.582,38.2393,38.5428,636661.0
2021-11-19 09:50:00,39.35,39.36,39.04,39.08,557133.0,38.533,38.5428,38.2295,38.2687,557133.0
2021-11-19 10:00:00,39.08,39.11,38.88,39.08,804751.0,38.2687,38.298,38.0728,38.2687,804751.0
2021-11-19 10:10:00,39.07,39.27,39.06,39.23,200942.0,38.2589,38.4547,38.2491,38.4155,200942.0
2021-11-19 10:20:00,39.24,39.42,39.22,39.4,392482.0,38.4253,38.6016,38.4057,38.582,392482.0
2021-11-19 10:30:00,39.39,39.55,39.36,39.55,634943.0,38.5722,38.7289,38.5428,38.7289,634943.0
2021-11-19 10:40:00,39.55,39.8,39.48,39.72,769311.0,38.7289,38.9737,38.6603,38.8954,769311.0
2021-11-19 10:50:00,39.72,39.74,39.56,39.58,285822.0,38.8954,38.915,38.7387,38.7583,285822.0
2021-11-19 11:00:00,39.57,39.76,39.52,39.75,340856.0,38.7485,38.9345,38.6995,38.9247,340856.0
2021-11-19 11:10:00,39.75,39.88,39.69,39.85,343894.0,38.9247,39.052,38.866,39.0227,343894.0
2021-11-19 11:20:00,39.86,39.93,39.83,39.84,297926.0,39.0325,39.101,39.0031,39.0129,297926.0
2021-11-19 11:30:00,39.84,39.85,39.74,39.76,152179.0,39.0129,39.0227,38.915,38.9345,152179.0
2021-11-19 11:40:00,39.75,39.79,39.67,39.68,189407.0,38.9247,38.9639,38.8464,38.8562,189407.0
2021-11-19 11:50:00,39.69,39.8,39.65,39.73,178001.0,38.866,38.9737,38.8268,38.9052,178001.0
2021-11-19 12:00:00,39.73,39.78,39.62,39.63,160314.0,38.9052,38.9541,38.7974,38.8072,160314.0
2021-11-19 12:10:00,39.63,39.72,39.6,39.71,147396.0,38.8072,38.8954,38.7779,38.8856,147396.0
2021-11-19 12:20:00,39.71,39.78,39.69,39.73,95417.0,38.8856,38.9541,38.866,38.9052,95417.0
2021-11-19 12:30:00,39.74,39.82,39.72,39.8,159909.0,38.915,38.9933,38.8954,38.9737,159909.0
2021-11-19 12:40:00,39.79,39.8,39.69,39.72,191220.0,38.9639,38.9737,38.866,38.8954,191220.0
2021-11-19 12:50:00,39.72,39.82,39.71,39.77,375461.0,38.8954,38.9933,38.8856,38.9443,375461.0
2021-11-19 13:00:00,39.77,39.78,39.71,39.75,98689.0,38.9443,38.9541,38.8856,38.9247,98689.0
2021-11-19 13:10:00,39.76,39.78,39.7,39.74,130592.0,38.9345,38.9541,38.8758,38.915,130592.0
2021-11-19 13:20:00,39.74,39.75,39.61,39.63,170081.0,38.915,38.9247,38.7877,38.8072,170081.0
2021-11-19 13:30:00,39.63,39.68,39.6,39.63,100977.0,38.8072,38.8562,38.7779,38.8072,100977.0
2021-11-19 13:40:00,39.63,39.63,39.51,39.55,153273.0,38.8072,38.8072,38.6897,38.7289,153273.0
2021-11-19 13:50:00,39.55,39.68,39.55,39.61,181758.0,38.7289,38.8562,38.7289,38.7877,181758.0
2021-11-19 14:00:00,39.6,39.63,39.56,39.61,90604.0,38.7779,38.8072,38.7387,38.7877,90604.0
2021-11-19 14:10:00,39.6,39.67,39.57,39.63,117575.0,38.7779,38.8464,38.7485,38.8072,117575.0
2021-11-19 14:20:00,39.64,39.64,39.5,39.52,221660.0,38.817,38.817,38.6799,38.6995,221660.0
2021-11-19 14:30:00,39.51,39.57,39.45,39.55,189156.0,38.6897,38.7485,38.631,38.7289,189156.0
2021-11-19 14:40:00,39.55,39.61,39.51,39.6,162980.0,38.7289,38.7877,38.6897,38.7779,162980.0
2021-11-19 14:50:00,39.6,39.66,39.53,39.55,198483.0,38.7779,38.8366,38.7093,38.7289,198483.0
2021-11-19 15:00:00,39.56,39.62,39.53,39.56,195499.0,38.7387,38.7974,38.7093,38.7387,195499.0
2021-11-19 15:10:00,39.57,39.61,39.47,39.48,232663.0,38.7485,38.7877,38.6506,38.6603,232663.0
2021-11-19 15:20:00,39.48,39.53,39.43,39.52,184976.0,38.6603,38.7093,38.6114,38.6995,184976.0
2021-11-19 15:30:00,39.52,39.65,39.5,39.6,270384.0,38.6995,38.8268,38.6799,38.7779,270384.0
2021-11-19 15:40:00,39.61,39.67,39.54,39.63,400737.0,38.7877,38.8464,38.7191,38.8072,400737.0
2021-11-19 15:50:00,39.63,39.74,39.58,39.66,988731.0,38.8072,38.915,38.7583,38.8366,988731.0
2021-11-22 09:30:00,39.88,40.08,39.76,39.95,926651.0,39.052,39.2479,38.9345,39.1206,926651.0
2021-11-22 09:40:00,39.95,39.97,39.81,39.93,341669.0,39.1206,39.1402,38.9835,39.101,341669.0
2021-11-22 09:50:00,39.93,40.09,39.85,39.94,297765.0,39.101,39.2577,39.0227,39.1108,297765.0
2021-11-22 10:00:00,39.95,40.19,39.95,40.09,437951.0,39.1206,39.3556,39.1206,39.2577,437951.0
2021-11-22 10:10:00,40.1,40.19,40.0,40.05,235545.0,39.2675,39.3556,39.1696,39.2185,235545.0
2021-11-22 10:20:00,40.05,40.16,39.95,40.0,287185.0,39.2185,39.3262,39.1206,39.1696,287185.0
2021-11-22 10:30:00,40.0,40.07,39.88,39.89,246212.0,39.1696,39.2381,39.052,39.0618,246212.0
2021-11-22 10:40:00,39.89,39.91,39.71,39.77,288593.0,39.0618,39.0814,38.8856,38.9443,288593.0
2021-11-22 10:50:00,39.77,39.8,39.56,39.64,290212.0,38.9443,38.9737,38.7387,38.817,290212.0
2021-11-22 11:00:00,39.64,39.67,39.58,39.62,216109.0,38.817,38.8464,38.7583,38.7974,216109.0
2021-11-22 11:10:00,39.62,39.72,39.61,39.65,219595.0,38.7974,38.8954,38.7877,38.8268,219595.0
2021-11-22 11:20:00,39.66,39.84,39.65,39.74,331598.0,38.8366,39.0129,38.8268,38.915,331598.0
2021-11-22 11:30:00,39.74,39.74,39.64,39.69,199175.0,38.915,38.915,38.817,38.866,199175.0
2021-11-22 11:40:00,39.68,39.7,39.52,39.55,224796.0,38.8562,38.8758,38.6995,38.7289,224796.0
2021-11-22 11:50:00,39.54,39.55,39.22,39.38,327086.0,38.7191,38.7289,38.4057,38.5624,327086.0
2021-11-22 12:00:00,39.38,39.51,39.36,39.44,241104.0,38.5624,38.6897,38.5428,38.6212,241104.0
2021-11-22 12:10:00,39.44,39.55,39.39,39.44,172953.0,38.6212,38.7289,38.5722,38.6212,172953.0
2021-11-22 12:20:00,39.44,39.54,39.36,39.52,237538.0,38.6212,38.7191,38.5428,38.6995,237538.0
2021-11-22 12:30:00,39.51,39.6,39.47,39.47,158379.0,38.6897,38.7779,38.6506,38.6506,158379.0
2021-11-22 12:40:00,39.47,39.54,39.45,39.46,98039.0,38.6506,38.7191,38.631,38.6408,98039.0
2021-11-22 12:50:00,39.46,39.58,39.36,39.55,233682.0,38.6408,38.7583,38.5428,38.7289,233682.0
2021-11-22 13:00:00,39.55,39.67,39.52,39.58,203929.0,38.7289,38.8464,38.6995,38.7583,203929.0
2021-11-22 13:10:00,39.59,39.7,39.58,39.67,113568.0,38.7681,38.8758,38.7583,38.8464,113568.0
2021-11-22 13:20:00,39.67,39.72,39.65,39.68,131402.0,38.8464,38.8954,38.8268,38.8562,131402.0
2021-11-22 13:30:00,39.69,39.72,39.61,39.66,121495.0,38.866,38.8954,38.7877,38.8366,121495.0
2021-11-22 13:40:00,39.66,39.74,39.64,39.71,123101.0,38.8366,38.915,38.817,38.8856,123101.0
2021-11-22 13:50:00,39.7,39.72,39.62,39.67,103373.0,38.8758,38.8954,38.7974,38.8464,103373.0
2021-11-22 14:00:00,39.66,39.8,39.63,39.79,150923.0,38.8366,38.9737,38.8072,38.9639,150923.0
2021-11-22 14:10:00,39.78,39.79,39.68,39.74,126180.0,38.9541,38.9639,38.8562,38.915,126180.0
2021-11-22 14:20:00,39.74,39.84,39.73,39.83,195291.0,38.915,39.0129,38.9052,39.0031,195291.0
2021-11-22 14:30:00,39.83,39.96,39.81,39.87,298842.0,39.0031,39.1304,38.9835,39.0423,298842.0
2021-11-22 14:40:00,39.88,39.88,39.79,39.87,212601.0,39.052,39.052,38.9639,39.0423,212601.0
2021-11-22 14:50:00,39.87,39.98,39.86,39.97,167205.0,39.0423,39.15,39.0325,39.1402,167205.0
2021-11-22 15:00:00,39.97,40.16,39.96,40.16,271269.0,39.1402,39.3262,39.1304,39.3262,271269.0
2021-11-22 15:10:00,40.16,40.19,39.98,39.98,247608.0,39.3262,39.3556,39.15,39.15,247608.0
2021-11-22 15:20:00,39.98,40.05,39.97,40.0,180929.0,39.15,39.2185,39.1402,39.1696,180929.0
2021-11-22 15:30:00,40.0,40.08,39.99,40.01,337556.0,39.1696,39.2479,39.1598,39.1793,337556.0
2021-11-22 15:40:00,40.02,40.02,39.87,39.9,285423.0,39.1891,39.1891,39.0423,39.0716,285423.0
2021-11-22 15:50:00,39.89,39.89,39.74,39.77,681698.0,39.0618,39.0618,38.915,38.9443,681698.0
2021-11-23 09:30:00,40.34,40.58,40.2,40.38,674900.0,39.5025,39.7375,39.3654,39.5417,674900.0
2021-11-23 09:40:00,40.38,40.53,40.37,40.41,457742.0,39.5417,39.6886,39.5319,39.571,457742.0
2021-11-23 09:50:00,40.41,40.44,40.18,40.18,289825.0,39.571,39.6004,39.3458,39.3458,289825.0
2021-11-23 10:00:00,40.19,40.22,39.91,39.97,392901.0,39.3556,39.385,39.0814,39.1402,392901.0
2021-11-23 10:10:00,39.97,40.17,39.96,40.14,319089.0,39.1402,39.336,39.1304,39.3066,319089.0
2021-11-23 10:20:00,40.15,40.15,40.0,40.01,190705.0,39.3164,39.3164,39.1696,39.1793,190705.0
2021-11-23 10:30:00,40.0,40.1,39.82,39.83,199330.0,39.1696,39.2675,38.9933,39.0031,199330.0
2021-11-23 10:40:00,39.84,39.94,39.82,39.89,148353.0,39.0129,39.1108,38.9933,39.0618,148353.0
2021-11-23 10:50:00,39.89,39.9,39.66,39.69,259180.0,39.0618,39.0716,38.8366,38.866,259180.0
2021-11-23 11:00:00,39.69,39.71,39.54,39.58,157147.0,38.866,38.8856,38.7191,38.7583,157147.0
2021-11-23 11:10:00,39.59,39.77,39.58,39.75,245776.0,38.7681,38.9443,38.7583,38.9247,245776.0
2021-11-23 11:20:00,39.74,39.78,39.62,39.65,124890.0,38.915,38.9541,38.7974,38.8268,124890.0
2021-11-23 11:30:00,39.64,39.77,39.63,39.72,209858.0,38.817,38.9443,38.8072,38.8954,209858.0
2021-11-23 11:40:00,39.72,39.76,39.62,39.69,181871.0,38.8954,38.9345,38.7974,38.866,181871.0
2021-11-23 11:50:00,39.7,39.73,39.55,39.55,114973.0,38.8758,38.9052,38.7289,38.7289,114973.0
2021-11-23 12:00:00,39.57,39.57,39.43,39.48,307118.0,38.7485,38.7485,38.6114,38.6603,307118.0
2021-11-23 12:10:00,39.49,39.53,39.39,39.5,328683.0,38.6701,38.7093,38.5722,38.6799,328683.0
2021-11-23 12:20:00,39.51,39.69,39.49,39.66,229485.0,38.6897,38.866,38.6701,38.8366,229485.0
2021-11-23 12:30:00,39.66,39.74,39.63,39.64,142008.0,38.8366,38.915,38.8072,38.817,142008.0
2021-11-23 12:40:00,39.63,39.64,39.56,39.59,108207.0,38.8072,38.817,38.7387,38.7681,108207.0
2021-11-23 12:50:00,39.58,39.62,39.47,39.48,115282.0,38.7583,38.7974,38.6506,38.6603,115282.0
2021-11-23 13:00:00,39.48,39.6,39.45,39.46,131526.0,38.6603,38.7779,38.631,38.6408,131526.0
2021-11-23 13:10:00,39.45,39.46,39.32,39.32,261083.0,38.631,38.6408,38.5037,38.5037,261083.0
2021-11-23 13:20:00,39.33,39.43,39.32,39.37,109829.0,38.5135,38.6114,38.5037,38.5526,109829.0
2021-11-23 13:30:00,39.37,39.44,39.29,39.34,117855.0,38.5526,38.6212,38.4743,38.5233,117855.0
2021-11-23 13:40:00,39.33,39.39,39.25,39.3,166047.0,38.5135,38.5722,38.4351,38.4841,166047.0
2021-11-23 13:50:00,39.31,39.44,39.3,39.35,138630.0,38.4939,38.6212,38.4841,38.533,138630.0
2021-11-23 14:00:00,39.35,39.44,39.34,39.41,106918.0,38.533,38.6212,38.5233,38.5918,106918.0
2021-11-23 14:10:00,39.41,39.43,39.3,39.3,92039.0,38.5918,38.6114,38.4841,38.4841,92039.0
2021-11-23 14:20:00,39.31,39.42,39.29,39.38,114341.0,38.4939,38.6016,38.4743,38.5624,114341.0
2021-11-23 14:30:00,39.39,39.42,39.28,39.34,145647.0,38.5722,38.6016,38.4645,38.5233,145647.0
2021-11-23 14:40:00,39.36,39.47,39.33,39.46,92982.0,38.5428,38.6506,38.5135,38.6408,92982.0
2021-11-23 14:50:00,39.45,39.51,39.38,39.45,136709.0,38.631,38.6897,38.5624,38.631,136709.0
2021-11-23 15:00:00,39.44,39.48,39.36,39.44,114574.0,38.6212,38.6603,38.5428,38.6212,114574.0
2021-11-23 15:10:00,39.45,39.47,39.35,39.36,170299.0,38.631,38.6506,38.533,38.5428,170299.0
2021-11-23 15:20:00,39.36,39.45,39.33,39.34,116931.0,38.5428,38.631,38.5135,38.5233,116931.0
2021-11-23 15:30:00,39.34,39.4,39.31,39.38,224386.0,38.5233,38.582,38.4939,38.5624,224386.0
2021-11-23 15:40:00,39.38,39.43,39.32,39.35,370164.0,38.5624,38.6114,38.5037,38.533,370164.0
2021-11-23 15:50:00,39.35,39.56,39.34,39.52,1477896.0,38.533,38.7387,38.5233,38.6995,1477896.0
2021-11-24 09:30:00,39.18,39.43,38.92,39.33,694672.0,38.3666,38.6114,38.112,38.5135,694672.0
2021-11-24 09:40:00,39.33,39.52,39.25,39.42,226650.0,38.5135,38.6995,38.4351,38.6016,226650.0
2021-11-24 09:50:00,39.43,39.74,39.41,39.68,277351.0,38.6114,38.915,38.5918,38.8562,277351.0
2021-11-24 10:00:00,39.67,39.67,39.49,39.53,209710.0,38.8464,38.8464,38.6701,38.7093,209710.0
2021-11-24 10:10:00,39.52,39.7,39.51,39.66,157452.0,38.6995,38.8758,38.6897,38.8366,157452.0
2021-11-24 10:20:00,39.67,39.83,39.66,39.79,163837.0,38.8464,39.0031,38.8366,38.9639,163837.0
2021-11-24 10:30:00,39.79,39.96,39.76,39.87,247823.0,38.9639,39.1304,38.9345,39.0423,247823.0
2021-11-24 10:40:00,39.87,39.88,39.73,39.85,184282.0,39.0423,39.052,38.9052,39.0227,184282.0
2021-11-24 10:50:00,39.86,39.99,39.8,39.97,319711.0,39.0325,39.1598,38.9737,39.1402,319711.0
2021-11-24 11:00:00,39.96,40.07,39.93,39.95,257647.0,39.1304,39.2381,39.101,39.1206,257647.0
2021-11-24 11:10:00,39.95,39.99,39.79,39.85,136611.0,39.1206,39.1598,38.9639,39.0227,136611.0
2021-11-24 11:20:00,39.86,39.9,39.76,39.84,128308.0,39.0325,39.0716,38.9345,39.0129,128308.0
2021-11-24 11:30:00,39.84,39.87,39.74,39.79,102871.0,39.0129,39.0423,38.915,38.9639,102871.0
2021-11-24 11:40:00,39.78,39.88,39.76,39.83,115080.0,38.9541,39.052,38.9345,39.0031,115080.0
2021-11-24 11:50:00,39.83,39.83,39.76,39.77,67562.0,39.0031,39.0031,38.9345,38.9443,67562.0
2021-11-24 12:00:00,39.77,39.81,39.63,39.64,87462.0,38.9443,38.9835,38.8072,38.817,87462.0
2021-11-24 12:10:00,39.64,39.7,39.59,39.67,137039.0,38.817,38.8758,38.7681,38.8464,137039.0
2021-11-24 12:20:00,39.66,39.67,39.58,39.64,77449.0,38.8366,38.8464,38.7583,38.817,77449.0
2021-11-24 12:30:00,39.64,39.68,39.62,39.65,100606.0,38.817,38.8562,38.7974,38.8268,100606.0
2021-11-24 12:40:00,39.65,39.71,39.63,39.7,87923.0,38.8268,38.8856,38.8072,38.8758,87923.0
2021-11-24 12:50:00,39.71,39.75,39.65,39.72,90226.0,38.8856,38.9247,38.8268,38.8954,90226.0
2021-11-24 13:00:00,39.72,39.8,39.71,39.78,73573.0,38.8954,38.9737,38.8856,38.9541,73573.0
2021-11-24 13:10:00,39.79,39.88,39.79,39.85,73043.0,38.9639,39.052,38.9639,39.0227,73043.0
2021-11-24 13:20:00,39.85,39.88,39.8,39.81,88449.0,39.0227,39.052,38.9737,38.9835,88449.0
2021-11-24 13:30:00,39.81,39.83,39.75,39.78,82390.0,38.9835,39.0031,38.9247,38.9541,82390.0
2021-11-24 13:40:00,39.78,39.82,39.76,39.79,49162.0,38.9541,38.9933,38.9345,38.9639,49162.0
2021-11-24 13:50:00,39.79,39.8,39.72,39.74,45654.0,38.9639,38.9737,38.8954,38.915,45654.0
2021-11-24 14:00:00,39.73,39.78,39.62,39.65,102283.0,38.9052,38.9541,38.7974,38.8268,102283.0
2021-11-24 14:10:00,39.66,39.71,39.6,39.7,96049.0,38.8366,38.8856,38.7779,38.8758,96049.0
2021-11-24 14:20:00,39.69,39.8,39.68,39.76,97584.0,38.866,38.9737,38.8562,38.9345,97584.0
2021-11-24 14:30:00,39.77,39.85,39.72,39.73,100792.0,38.9443,39.0227,38.8954,38.9052,100792.0
2021-11-24 14:40:00,39.73,39.78,39.71,39.72,132660.0,38.9052,38.9541,38.8856,38.8954,132660.0
2021-11-24 14:50:00,39.72,39.75,39.69,39.74,69655.0,38.8954,38.9247,38.866,38.915,69655.0
2021-11-24 15:00:00,39.74,39.81,39.7,39.81,88732.0,38.915,38.9835,38.8758,38.9835,88732.0
2021-11-24 15:10:00,39.82,39.85,39.79,39.8,81044.0,38.9933,39.0227,38.9639,38.9737,81044.0
2021-11-24 15:20:00,39.81,39.84,39.77,39.83,72090.0,38.9835,39.0129,38.9443,39.0031,72090.0
2021-11-24 15:30:00,39.84,39.85,39.72,39.79,131781.0,39.0129,39.0227,38.8954,38.9639,131781.0
2021-11-24 15:40:00,39.79,39.79,39.71,39.73,204940.0,38.9639,38.9639,38.8856,38.9052,204940.0
2021-11-24 15:50:00,39.73,39.74,39.66,39.69,532214.0,38.9052,38.915,38.8366,38.866,532214.0
2021-11-26 09:30:00,36.75,36.95,35.84,36.68,3112301.0,35.987,36.1829,35.0959,35.9185,3112301.0
2021-11-26 09:40:00,36.69,36.71,36.09,36.15,1650247.0,35.9283,35.9479,35.3407,35.3995,1650247.0
2021-11-26 09:50:00,36.15,36.22,36.01,36.06,1526295.0,35.3995,35.468,35.2624,35.3114,1526295.0
2021-11-26 10:00:00,36.05,36.1,35.86,35.86,1449200.0,35.3016,35.3505,35.1155,35.1155,1449200.0
2021-11-26 10:10:00,35.87,35.95,35.53,35.61,1337319.0,35.1253,35.2036,34.7924,34.8707,1337319.0
2021-11-26 10:20:00,35.6,35.79,35.53,35.69,1114700.0,34.8609,35.047,34.7924,34.949,1114700.0
2021-11-26 10:30:00,35.69,35.77,35.52,35.72,1136421.0,34.949,35.0274,34.7826,34.9784,1136421.0
2021-11-26 10:40:00,35.72,35.75,35.24,35.42,1663640.0,34.9784,35.0078,34.5084,34.6846,1663640.0
2021-11-26 10:50:00,35.41,35.57,35.29,35.56,930465.0,34.6748,34.8315,34.5573,34.8217,930465.0
2021-11-26 11:00:00,35.57,35.58,35.26,35.36,1569701.0,34.8315,34.8413,34.528,34.6259,1569701.0
2021-11-26 11:10:00,35.36,35.38,34.93,34.94,1651140.0,34.6259,34.6455,34.2048,34.2146,1651140.0
2021-11-26 11:20:00,34.94,35.0,34.83,34.89,1123109.0,34.2146,34.2734,34.1069,34.1656,1123109.0
2021-11-26 11:30:00,34.89,34.9,34.64,34.83,2023839.0,34.1656,34.1754,33.9208,34.1069,2023839.0
2021-11-26 11:40:00,34.83,34.83,34.67,34.7,1783682.0,34.1069,34.1069,33.9502,33.9796,1783682.0
2021-11-26 11:50:00,34.7,34.98,34.6,34.95,1487572.0,33.9796,34.2538,33.8817,34.2244,1487572.0
2021-11-26 12:00:00,34.95,35.46,34.94,35.46,1312384.0,34.2244,34.7238,34.2146,34.7238,1312384.0
2021-11-26 12:10:00,35.46,35.78,35.42,35.68,1616712.0,34.7238,35.0372,34.6846,34.9392,1616712.0
2021-11-26 12:20:00,35.69,36.2,35.61,36.18,1494653.0,34.949,35.4484,34.8707,35.4289,1494653.0
2021-11-26 12:30:00,36.19,36.58,36.15,36.54,1490272.0,35.4387,35.8206,35.3995,35.7814,1490272.0
2021-11-26 12:40:00,36.53,36.66,36.35,36.35,1041608.0,35.7716,35.8989,35.5953,35.5953,1041608.0
2021-11-26 12:50:00,36.36,36.46,36.2,36.38,2030664.0,35.6051,35.703,35.4484,35.6247,2030664.0
2021-11-29 09:30:00,37.02,37.35,36.8,37.0,2431879.0,36.2514,36.5746,36.036,36.2318,2431879.0
2021-11-29 09:40:00,37.01,37.02,36.26,36.27,975781.0,36.2416,36.2514,35.5072,35.517,975781.0
2021-11-29 09:50:00,36.26,36.52,36.2,36.45,960163.0,35.5072,35.7618,35.4484,35.6933,960163.0
2021-11-29 10:00:00,36.45,36.67,36.08,36.11,886327.0,35.6933,35.9087,35.3309,35.3603,886327.0
2021-11-29 10:10:00,36.11,36.44,35.97,36.42,903670.0,35.3603,35.6835,35.2232,35.6639,903670.0
2021-11-29 10:20:00,36.42,36.57,36.22,36.3,550060.0,35.6639,35.8108,35.468,35.5464,550060.0
2021-11-29 10:30:00,36.3,36.32,36.06,36.07,377311.0,35.5464,35.566,35.3114,35.3211,377311.0
2021-11-29 10:40:00,36.08,36.32,36.04,36.27,395122.0,35.3309,35.566,35.2918,35.517,395122.0
2021-11-29 10:50:00,36.27,36.5,36.16,36.48,340393.0,35.517,35.7422,35.4093,35.7226,340393.0
2021-11-29 11:00:00,36.48,36.64,36.47,36.57,410695.0,35.7226,35.8793,35.7128,35.8108,410695.0
2021-11-29 11:10:00,36.56,36.57,36.36,36.38,366698.0,35.801,35.8108,35.6051,35.6247,366698.0
2021-11-29 11:20:00,36.38,36.46,36.17,36.18,345172.0,35.6247,35.703,35.4191,35.4289,345172.0
2021-11-29 11:30:00,36.18,36.18,36.01,36.08,466912.0,35.4289,35.4289,35.2624,35.3309,466912.0
2021-11-29 11:40:00,36.08,36.25,36.05,36.19,450149.0,35.3309,35.4974,35.3016,35.4387,450149.0
2021-11-29 11:50:00,36.19,36.2,36.12,36.19,204116.0,35.4387,35.4484,35.3701,35.4387,204116.0
2021-11-29 12:00:00,36.19,36.34,36.18,36.29,308384.0,35.4387,35.5855,35.4289,35.5366,308384.0
2021-11-29 12:10:00,36.29,36.42,36.27,36.41,340461.0,35.5366,35.6639,35.517,35.6541,340461.0
2021-11-29 12:20:00,36.41,36.58,36.39,36.56,338155.0,35.6541,35.8206,35.6345,35.801,338155.0
2021-11-29 12:30:00,36.57,36.58,36.45,36.53,313833.0,35.8108,35.8206,35.6933,35.7716,313833.0
2021-11-29 12:40:00,36.52,36.61,36.5,36.6,239617.0,35.7618,35.8499,35.7422,35.8401,239617.0
2021-11-29 12:50:00,36.6,36.6,36.51,36.57,204163.0,35.8401,35.8401,35.752,35.8108,204163.0
2021-11-29 13:00:00,36.57,36.75,36.56,36.75,249291.0,35.8108,35.987,35.801,35.987,249291.0
2021-11-29 13:10:00,36.75,36.76,36.51,36.51,225793.0,35.987,35.9968,35.752,35.752,225793.0
2021-11-29 13:20:00,36.51,36.52,36.41,36.48,234948.0,35.752,35.7618,35.6541,35.7226,234948.0
2021-11-29 13:30:00,36.47,36.56,36.43,36.43,314861.0,35.7128,35.801,35.6737,35.6737,314861.0
2021-11-29 13:40:00,36.44,36.46,36.32,36.32,196494.0,35.6835,35.703,35.566,35.566,196494.0
2021-11-29 13:50:00,36.33,36.43,36.3,36.43,202430.0,35.5757,35.6737,35.5464,35.6737,202430.0
2021-11-29 14:00:00,36.43,36.48,36.37,36.38,176689.0,35.6737,35.7226,35.6149,35.6247,176689.0
2021-11-29 14:10:00,36.38,36.47,36.37,36.41,228783.0,35.6247,35.7128,35.6149,35.6541,228783.0
2021-11-29 14:20:00,36.41,36.49,36.39,36.43,201450.0,35.6541,35.7324,35.6345,35.6737,201450.0
2021-11-29 14:30:00,36.43,36.47,36.31,36.31,235605.0,35.6737,35.7128,35.5562,35.5562,235605.0
2021-11-29 14:40:00,36.32,36.39,36.24,36.25,287975.0,35.566,35.6345,35.4876,35.4974,287975.0
2021-11-29 14:50:00,36.25,36.29,36.11,36.13,382027.0,35.4974,35.5366,35.3603,35.3799,382027.0
2021-11-29 15:00:00,36.13,36.31,36.12,36.3,364968.0,35.3799,35.5562,35.3701,35.5464,364968.0
2021-11-29 15:10:00,36.29,36.31,36.2,36.2,272590.0,35.5366,35.5562,35.4484,35.4484,272590.0
2021-11-29 15:20:00,36.2,36.27,36.13,36.15,373725.0,35.4484,35.517,35.3799,35.3995,373725.0
2021-11-29 15:30:00,36.14,36.31,36.14,36.24,504724.0,35.3897,35.5562,35.3897,35.4876,504724.0
2021-11-29 15:40:00,36.24,36.3,36.17,36.23,562499.0,35.4876,35.5464,35.4191,35.4778,562499.0
2021-11-29 15:50:00,36.23,36.31,36.2,36.23,990264.0,35.4778,35.5562,35.4484,35.4778,990264.0
2021-11-30 09:30:00,35.73,36.15,35.5,35.75,1249206.0,34.9882,35.3995,34.763,35.0078,1249206.0
2021-11-30 09:40:00,35.76,36.18,35.7,35.81,539586.0,35.0176,35.4289,34.9588,35.0665,539586.0
2021-11-30 09:50:00,35.8,35.86,35.66,35.66,348322.0,35.0568,35.1155,34.9197,34.9197,348322.0
2021-11-30 10:00:00,35.65,35.8,35.54,35.65,621437.0,34.9099,35.0568,34.8021,34.9099,621437.0
2021-11-30 10:10:00,35.64,35.79,35.57,35.63,289719.0,34.9001,35.047,34.8315,34.8903,289719.0
2021-11-30 10:20:00,35.63,35.88,35.58,35.84,451741.0,34.8903,35.1351,34.8413,35.0959,451741.0
2021-11-30 10:30:00,35.83,36.12,35.81,36.03,854469.0,35.0861,35.3701,35.0665,35.282,854469.0
2021-11-30 10:40:00,36.03,36.1,35.85,35.91,461938.0,35.282,35.3505,35.1057,35.1645,461938.0
2021-11-30 10:50:00,35.9,36.02,35.78,35.78,740493.0,35.1547,35.2722,35.0372,35.0372,740493.0
2021-11-30 11:00:00,35.78,35.95,35.77,35.79,452343.0,35.0372,35.2036,35.0274,35.047,452343.0
2021-11-30 11:10:00,35.8,36.02,35.74,35.98,379893.0,35.0568,35.2722,34.998,35.233,379893.0
2021-11-30 11:20:00,35.99,36.02,35.68,35.71,396298.0,35.2428,35.2722,34.9392,34.9686,396298.0
2021-11-30 11:30:00,35.69,35.75,35.45,35.52,551541.0,34.949,35.0078,34.714,34.7826,551541.0
2021-11-30 11:40:00,35.51,35.54,35.34,35.43,393664.0,34.7728,34.8021,34.6063,34.6944,393664.0
2021-11-30 11:50:00,35.42,35.46,35.31,35.43,311632.0,34.6846,34.7238,34.5769,34.6944,311632.0
2021-11-30 12:00:00,35.43,35.43,35.21,35.3,518857.0,34.6944,34.6944,34.479,34.5671,518857.0
2021-11-30 12:10:00,35.3,35.5,35.26,35.48,375444.0,34.5671,34.763,34.528,34.7434,375444.0
2021-11-30 12:20:00,35.48,35.77,35.44,35.75,398172.0,34.7434,35.0274,34.7042,35.0078,398172.0
2021-11-30 12:30:00,35.74,35.88,35.66,35.68,420092.0,34.998,35.1351,34.9197,34.9392,420092.0
2021-11-30 12:40:00,35.68,35.77,35.56,35.65,218041.0,34.9392,35.0274,34.8217,34.9099,218041.0
2021-11-30 12:50:00,35.66,35.77,35.6,35.63,157318.0,34.9197,35.0274,34.8609,34.8903,157318.0
2021-11-30 13:00:00,35.63,35.65,35.46,35.53,206270.0,34.8903,34.9099,34.7238,34.7924,206270.0
2021-11-30 13:10:00,35.53,35.62,35.48,35.5,177906.0,34.7924,34.8805,34.7434,34.763,177906.0
2021-11-30 13:20:00,35.51,35.64,35.48,35.48,192499.0,34.7728,34.9001,34.7434,34.7434,192499.0
2021-11-30 13:30:00,35.48,35.66,35.47,35.63,196845.0,34.7434,34.9197,34.7336,34.8903,196845.0
2021-11-30 13:40:00,35.62,35.72,35.6,35.6,139462.0,34.8805,34.9784,34.8609,34.8609,139462.0
2021-11-30 13:50:00,35.6,35.73,35.59,35.73,154759.0,34.8609,34.9882,34.8511,34.9882,154759.0
2021-11-30 14:00:00,35.72,35.87,35.7,35.84,229009.0,34.9784,35.1253,34.9588,35.0959,229009.0
2021-11-30 14:10:00,35.84,35.94,35.82,35.86,251408.0,35.0959,35.1938,35.0763,35.1155,251408.0
2021-11-30 14:20:00,35.87,35.88,35.72,35.73,165506.0,35.1253,35.1351,34.9784,34.9882,165506.0
2021-11-30 14:30:00,35.73,35.86,35.7,35.82,208535.0,34.9882,35.1155,34.9588,35.0763,208535.0
2021-11-30 14:40:00,35.82,35.9,35.74,35.76,195229.0,35.0763,35.1547,34.998,35.0176,195229.0
2021-11-30 14:50:00,35.76,35.9,35.75,35.89,173983.0,35.0176,35.1547,35.0078,35.1449,173983.0
2021-11-30 15:00:00,35.89,36.13,35.88,36.1,243838.0,35.1449,35.3799,35.1351,35.3505,243838.0
2021-11-30 15:10:00,36.1,36.2,36.04,36.19,288985.0,35.3505,35.4484,35.2918,35.4387,288985.0
2021-11-30 15:20:00,36.18,36.22,36.06,36.08,319498.0,35.4289,35.468,35.3114,35.3309,319498.0
2021-11-30 15:30:00,36.08,36.27,36.07,36.22,322761.0,35.3309,35.517,35.3211,35.468,322761.0
2021-11-30 15:40:00,36.22,36.29,36.13,36.14,443991.0,35.468,35.5366,35.3799,35.3897,443991.0
2021-11-30 15:50:00,36.14,36.26,36.05,36.19,1144197.0,35.3897,35.5072,35.3016,35.4387,1144197.0
2021-12-01 09:30:00,36.87,37.34,36.77,36.87,1269968.0,36.1045,36.5648,36.0066,36.1045,1269968.0
2021-12-01 09:40:00,36.86,37.05,36.53,36.78,660327.0,36.0947,36.2808,35.7716,36.0164,660327.0
2021-12-01 09:50:00,36.78,36.85,36.6,36.82,402936.0,36.0164,36.085,35.8401,36.0556,402936.0
2021-12-01 10:00:00,36.83,36.9,36.69,36.76,341623.0,36.0654,36.1339,35.9283,35.9968,341623.0
2021-12-01 10:10:00,36.76,37.03,36.76,36.8,404705.0,35.9968,36.2612,35.9968,36.036,404705.0
2021-12-01 10:20:00,36.81,36.93,36.68,36.89,307890.0,36.0458,36.1633,35.9185,36.1241,307890.0
2021-12-01 10:30:00,36.88,37.04,36.64,36.65,407128.0,36.1143,36.271,35.8793,35.8891,407128.0
2021-12-01 10:40:00,36.66,36.74,36.6,36.73,230101.0,35.8989,35.9772,35.8401,35.9674,230101.0
2021-12-01 10:50:00,36.73,36.76,36.59,36.64,201702.0,35.9674,35.9968,35.8303,35.8793,201702.0
2021-12-01 11:00:00,36.65,36.68,36.56,36.59,129346.0,35.8891,35.9185,35.801,35.8303,129346.0
2021-12-01 11:10:00,36.58,36.64,36.55,36.57,144675.0,35.8206,35.8793,35.7912,35.8108,144675.0
2021-12-01 11:20:00,36.57,36.65,36.52,36.56,162430.0,35.8108,35.8891,35.7618,35.801,162430.0
2021-12-01 11:30:00,36.57,36.62,36.17,36.19,410088.0,35.8108,35.8597,35.4191,35.4387,410088.0
2021-12-01 11:40:00,36.2,36.24,35.62,35.69,1183053.0,35.4484,35.4876,34.8805,34.949,1183053.0
2021-12-01 11:50:00,35.68,35.78,35.44,35.5,847524.0,34.9392,35.0372,34.7042,34.763,847524.0
2021-12-01 12:00:00,35.5,35.65,35.42,35.62,603880.0,34.763,34.9099,34.6846,34.8805,603880.0
2021-12-01 12:10:00,35.63,35.75,35.55,35.7,556652.0,34.8903,35.0078,34.8119,34.9588,556652.0
2021-12-01 12:20:00,35.7,35.77,35.33,35.34,902300.0,34.9588,35.0274,34.5965,34.6063,902300.0
2021-12-01 12:30:00,35.34,35.43,35.11,35.29,962368.0,34.6063,34.6944,34.3811,34.5573,962368.0
2021-12-01 12:40:00,35.28,35.31,35.12,35.13,511684.0,34.5475,34.5769,34.3909,34.4007,511684.0
2021-12-01 12:50:00,35.12,35.13,34.7,34.71,1774236.0,34.3909,34.4007,33.9796,33.9894,1774236.0
2021-12-01 13:00:00,34.71,34.9,34.64,34.71,781820.0,33.9894,34.1754,33.9208,33.9894,781820.0
2021-12-01 13:10:00,34.7,34.75,34.43,34.69,1000481.0,33.9796,34.0285,33.7152,33.9698,1000481.0
2021-12-01 13:20:00,34.69,34.74,34.56,34.6,515928.0,33.9698,34.0188,33.8425,33.8817,515928.0
2021-12-01 13:30:00,34.6,34.72,34.52,34.65,527193.0,33.8817,33.9992,33.8033,33.9306,527193.0
2021-12-01 13:40:00,34.65,34.67,34.08,34.11,928340.0,33.9306,33.9502,33.3725,33.4018,928340.0
2021-12-01 13:50:00,34.11,34.47,34.1,34.42,853106.0,33.4018,33.7544,33.392,33.7054,853106.0
2021-12-01 14:00:00,34.41,34.6,34.33,34.38,615827.0,33.6956,33.8817,33.6173,33.6662,615827.0
2021-12-01 14:10:00,34.38,34.39,33.77,33.77,1672267.0,33.6662,33.676,33.0689,33.0689,1672267.0
2021-12-01 14:20:00,33.78,34.1,33.68,34.1,957140.0,33.0787,33.392,32.9808,33.392,957140.0
2021-12-01 14:30:00,34.1,34.31,34.06,34.18,685442.0,33.392,33.5977,33.3529,33.4704,685442.0
2021-12-01 14:40:00,34.19,34.21,33.96,34.11,698997.0,33.4802,33.4998,33.255,33.4018,698997.0
2021-12-01 14:50:00,34.11,34.18,33.83,33.83,860972.0,33.4018,33.4704,33.1277,33.1277,860972.0
2021-12-01 15:00:00,33.83,33.9,33.54,33.59,790471.0,33.1277,33.1962,32.8437,32.8926,790471.0
2021-12-01 15:10:00,33.6,33.83,33.59,33.65,583664.0,32.9024,33.1277,32.8926,32.9514,583664.0
2021-12-01 15:20:00,33.65,33.75,33.4,33.63,921381.0,32.9514,33.0493,32.7066,32.9318,921381.0
2021-12-01 15:30:00,33.62,33.83,33.51,33.78,943447.0,32.922,33.1277,32.8143,33.0787,943447.0
2021-12-01 15:40:00,33.77,33.95,33.7,33.71,902506.0,33.0689,33.2452,33.0003,33.0101,902506.0
2021-12-01 15:50:00,33.71,33.73,33.48,33.54,2393762.0,33.0101,33.0297,32.7849,32.8437,2393762.0
2021-12-02 09:30:00,34.41,34.55,33.76,34.55,1607946.0,33.6956,33.8327,33.0591,33.8327,1607946.0
2021-12-02 09:40:00,34.55,35.18,34.52,35.08,2369703.0,33.8327,34.4496,33.8033,34.3517,2369703.0
2021-12-02 09:50:00,35.08,35.34,35.0,35.31,1472550.0,34.3517,34.6063,34.2734,34.5769,1472550.0
2021-12-02 10:00:00,35.32,35.38,35.01,35.16,1078164.0,34.5867,34.6455,34.2832,34.43,1078164.0
2021-12-02 10:10:00,35.16,35.43,35.1,35.22,779094.0,34.43,34.6944,34.3713,34.4888,779094.0
2021-12-02 10:20:00,35.22,35.49,34.92,35.34,1000520.0,34.4888,34.7532,34.195,34.6063,1000520.0
2021-12-02 10:30:00,35.34,35.42,34.86,34.96,692548.0,34.6063,34.6846,34.1363,34.2342,692548.0
2021-12-02 10:40:00,34.96,35.23,34.82,35.23,801531.0,34.2342,34.4986,34.0971,34.4986,801531.0
2021-12-02 10:50:00,35.24,35.62,35.18,35.62,825589.0,34.5084,34.8805,34.4496,34.8805,825589.0
2021-12-02 11:00:00,35.61,35.72,35.39,35.62,802868.0,34.8707,34.9784,34.6553,34.8805,802868.0
2021-12-02 11:10:00,35.61,35.72,35.55,35.59,658340.0,34.8707,34.9784,34.8119,34.8511,658340.0
2021-12-02 11:20:00,35.59,36.28,35.58,36.09,1479011.0,34.8511,35.5268,34.8413,35.3407,1479011.0
2021-12-02 11:30:00,36.09,36.21,35.95,36.0,1685314.0,35.3407,35.4582,35.2036,35.2526,1685314.0
2021-12-02 11:40:00,35.99,36.22,35.95,36.18,466388.0,35.2428,35.468,35.2036,35.4289,466388.0
2021-12-02 11:50:00,36.18,36.25,35.99,36.07,562234.0,35.4289,35.4974,35.2428,35.3211,562234.0
2021-12-02 12:00:00,36.08,36.09,35.83,35.95,515295.0,35.3309,35.3407,35.0861,35.2036,515295.0
2021-12-02 12:10:00,35.95,36.19,35.94,36.08,533201.0,35.2036,35.4387,35.1938,35.3309,533201.0
2021-12-02 12:20:00,36.08,36.15,35.93,35.99,396350.0,35.3309,35.3995,35.1841,35.2428,396350.0
2021-12-02 12:30:00,35.99,36.05,35.85,35.86,380611.0,35.2428,35.3016,35.1057,35.1155,380611.0
2021-12-02 12:40:00,35.87,36.13,35.85,36.11,463826.0,35.1253,35.3799,35.1057,35.3603,463826.0
2021-12-02 12:50:00,36.1,36.26,36.01,36.18,399964.0,35.3505,35.5072,35.2624,35.4289,399964.0
2021-12-02 13:00:00,36.2,36.26,36.11,36.16,335010.0,35.4484,35.5072,35.3603,35.4093,335010.0
2021-12-02 13:10:00,36.16,36.26,36.02,36.22,355759.0,35.4093,35.5072,35.2722,35.468,355759.0
2021-12-02 13:20:00,36.23,36.26,35.98,36.03,369352.0,35.4778,35.5072,35.233,35.282,369352.0
2021-12-02 13:30:00,36.04,36.17,35.96,36.14,366621.0,35.2918,35.4191,35.2134,35.3897,366621.0
2021-12-02 13:40:00,36.14,36.2,36.07,36.14,352349.0,35.3897,35.4484,35.3211,35.3897,352349.0
2021-12-02 13:50:00,36.13,36.53,36.07,36.51,673378.0,35.3799,35.7716,35.3211,35.752,673378.0
2021-12-02 14:00:00,36.5,36.67,36.47,36.54,557276.0,35.7422,35.9087,35.7128,35.7814,557276.0
2021-12-02 14:10:00,36.55,36.63,36.46,36.55,589225.0,35.7912,35.8695,35.703,35.7912,589225.0
2021-12-02 14:20:00,36.56,36.57,36.39,36.55,411042.0,35.801,35.8108,35.6345,35.7912,411042.0
2021-12-02 14:30:00,36.55,36.57,36.47,36.52,390263.0,35.7912,35.8108,35.7128,35.7618,390263.0
2021-12-02 14:40:00,36.52,36.55,36.36,36.36,390755.0,35.7618,35.7912,35.6051,35.6051,390755.0
2021-12-02 14:50:00,36.37,36.43,36.24,36.33,473364.0,35.6149,35.6737,35.4876,35.5757,473364.0
2021-12-02 15:00:00,36.33,36.58,36.33,36.53,342844.0,35.5757,35.8206,35.5757,35.7716,342844.0
2021-12-02 15:10:00,36.53,36.54,36.33,36.37,439396.0,35.7716,35.7814,35.5757,35.6149,439396.0
2021-12-02 15:20:00,36.36,36.59,36.3,36.5,439886.0,35.6051,35.8303,35.5464,35.7422,439886.0
2021-12-02 15:30:00,36.5,36.62,36.48,36.56,532157.0,35.7422,35.8597,35.7226,35.801,532157.0
2021-12-02 15:40:00,36.55,36.66,36.53,36.64,861031.0,35.7912,35.8989,35.7716,35.8793,861031.0
2021-12-02 15:50:00,36.62,36.67,36.49,36.67,2274805.0,35.8597,35.9087,35.7324,35.9087,2274805.0
2021-12-03 09:30:00,36.48,36.48,35.52,35.6,1429699.0,35.7226,35.7226,34.7826,34.8609,1429699.0
2021-12-03 09:40:00,35.61,35.84,35.44,35.77,833331.0,34.8707,35.0959,34.7042,35.0274,833331.0
2021-12-03 09:50:00,35.77,35.9,35.46,35.6,514559.0,35.0274,35.1547,34.7238,34.8609,514559.0
2021-12-03 10:00:00,35.6,35.8,35.51,35.52,501031.0,34.8609,35.0568,34.7728,34.7826,501031.0
2021-12-03 10:10:00,35.51,35.88,35.48,35.8,412715.0,34.7728,35.1351,34.7434,35.0568,412715.0
2021-12-03 10:20:00,35.8,36.15,35.76,36.1,1027362.0,35.0568,35.3995,35.0176,35.3505,1027362.0
2021-12-03 10:30:00,36.1,36.22,35.91,36.19,733335.0,35.3505,35.468,35.1645,35.4387,733335.0
2021-12-03 10:40:00,36.2,36.2,35.81,35.92,921908.0,35.4484,35.4484,35.0665,35.1743,921908.0
2021-12-03 10:50:00,35.91,36.23,35.87,36.07,559236.0,35.1645,35.4778,35.1253,35.3211,559236.0
2021-12-03 11:00:00,36.08,36.33,36.06,36.32,279603.0,35.3309,35.5757,35.3114,35.566,279603.0
2021-12-03 11:10:00,36.33,36.42,36.23,36.24,358724.0,35.5757,35.6639,35.4778,35.4876,358724.0
2021-12-03 11:20:00,36.24,36.61,36.21,36.59,979009.0,35.4876,35.8499,35.4582,35.8303,979009.0
2021-12-03 11:30:00,36.58,37.68,36.52,37.5,2631904.0,35.8206,36.8977,35.7618,36.7215,2631904.0
2021-12-03 11:40:00,37.49,37.5,36.71,36.77,1255298.0,36.7117,36.7215,35.9479,36.0066,1255298.0
2021-12-03 11:50:00,36.75,36.76,36.13,36.15,489728.0,35.987,35.9968,35.3799,35.3995,489728.0
2021-12-03 12:00:00,36.16,36.27,36.11,36.19,404758.0,35.4093,35.517,35.3603,35.4387,404758.0
2021-12-03 12:10:00,36.2,36.45,36.2,36.38,298345.0,35.4484,35.6933,35.4484,35.6247,298345.0
2021-12-03 12:20:00,36.37,36.48,36.25,36.28,209018.0,35.6149,35.7226,35.4974,35.5268,209018.0
2021-12-03 12:30:00,36.28,36.53,36.2,36.53,181684.0,35.5268,35.7716,35.4484,35.7716,181684.0
2021-12-03 12:40:00,36.54,36.73,36.5,36.68,463235.0,35.7814,35.9674,35.7422,35.9185,463235.0
2021-12-03 12:50:00,36.68,36.68,36.37,36.45,176004.0,35.9185,35.9185,35.6149,35.6933,176004.0
2021-12-03 13:00:00,36.45,36.5,36.34,36.46,134213.0,35.6933,35.7422,35.5855,35.703,134213.0
2021-12-03 13:10:00,36.46,36.5,36.32,36.43,194462.0,35.703,35.7422,35.566,35.6737,194462.0
2021-12-03 13:20:00,36.43,36.45,36.19,36.19,171110.0,35.6737,35.6933,35.4387,35.4387,171110.0
2021-12-03 13:30:00,36.2,36.23,35.85,35.9,390967.0,35.4484,35.4778,35.1057,35.1547,390967.0
2021-12-03 13:40:00,35.9,36.01,35.84,35.95,313595.0,35.1547,35.2624,35.0959,35.2036,313595.0
2021-12-03 13:50:00,35.95,35.99,35.8,35.81,232055.0,35.2036,35.2428,35.0568,35.0665,232055.0
2021-12-03 14:00:00,35.8,35.85,35.56,35.62,645444.0,35.0568,35.1057,34.8217,34.8805,645444.0
2021-12-03 14:10:00,35.62,35.7,35.44,35.46,588599.0,34.8805,34.9588,34.7042,34.7238,588599.0
2021-12-03 14:20:00,35.46,35.62,35.35,35.58,493203.0,34.7238,34.8805,34.6161,34.8413,493203.0
2021-12-03 14:30:00,35.57,35.62,35.4,35.47,216335.0,34.8315,34.8805,34.6651,34.7336,216335.0
2021-12-03 14:40:00,35.47,35.67,35.46,35.57,228410.0,34.7336,34.9294,34.7238,34.8315,228410.0
2021-12-03 14:50:00,35.57,35.75,35.56,35.63,296495.0,34.8315,35.0078,34.8217,34.8903,296495.0
2021-12-03 15:00:00,35.63,35.74,35.54,35.59,217916.0,34.8903,34.998,34.8021,34.8511,217916.0
2021-12-03 15:10:00,35.59,35.81,35.56,35.79,206521.0,34.8511,35.0665,34.8217,35.047,206521.0
2021-12-03 15:20:00,35.78,35.93,35.77,35.82,255224.0,35.0372,35.1841,35.0274,35.0763,255224.0
2021-12-03 15:30:00,35.82,36.09,35.79,35.86,501610.0,35.0763,35.3407,35.047,35.1155,501610.0
2021-12-03 15:40:00,35.85,35.91,35.71,35.84,376157.0,35.1057,35.1645,34.9686,35.0959,376157.0
2021-12-03 15:50:00,35.84,36.05,35.78,35.99,1359825.0,35.0959,35.3016,35.0372,35.2428,1359825.0
2021-12-06 09:30:00,37.25,37.77,37.01,37.23,1764545.0,36.4766,36.9859,36.2416,36.4571,1764545.0
2021-12-06 09:40:00,37.25,37.88,37.09,37.7,1106585.0,36.4766,37.0936,36.32,36.9173,1106585.0
2021-12-06 09:50:00,37.68,37.94,37.62,37.92,861235.0,36.8977,37.1523,36.839,37.1327,861235.0
2021-12-06 10:00:00,37.92,38.62,37.87,38.61,2090514.0,37.1327,37.8182,37.0838,37.8084,2090514.0
2021-12-06 10:10:00,38.6,38.61,38.15,38.27,676439.0,37.7986,37.8084,37.358,37.4755,676439.0
2021-12-06 10:20:00,38.27,38.72,38.22,38.69,648663.0,37.4755,37.9161,37.4265,37.8868,648663.0
2021-12-06 10:30:00,38.69,38.89,38.47,38.6,887533.0,37.8868,38.0826,37.6713,37.7986,887533.0
2021-12-06 10:40:00,38.61,38.99,38.45,38.95,519999.0,37.8084,38.1805,37.6517,38.1414,519999.0
2021-12-06 10:50:00,38.97,38.98,38.7,38.92,542533.0,38.1609,38.1707,37.8965,38.112,542533.0
2021-12-06 11:00:00,38.91,38.93,38.67,38.9,490223.0,38.1022,38.1218,37.8672,38.0924,490223.0
2021-12-06 11:10:00,38.91,39.09,38.69,38.95,607030.0,38.1022,38.2784,37.8868,38.1414,607030.0
2021-12-06 11:20:00,38.94,38.98,38.78,38.87,335055.0,38.1316,38.1707,37.9749,38.063,335055.0
2021-12-06 11:30:00,38.87,39.13,38.87,39.0,450582.0,38.063,38.3176,38.063,38.1903,450582.0
2021-12-06 11:40:00,39.0,39.11,38.8,38.86,394941.0,38.1903,38.298,37.9945,38.0532,394941.0
2021-12-06 11:50:00,38.86,39.04,38.85,38.98,203671.0,38.0532,38.2295,38.0434,38.1707,203671.0
2021-12-06 12:00:00,38.99,39.0,38.79,38.94,283933.0,38.1805,38.1903,37.9847,38.1316,283933.0
2021-12-06 12:10:00,38.95,39.11,38.86,39.1,331886.0,38.1414,38.298,38.0532,38.2882,331886.0
2021-12-06 12:20:00,39.09,39.12,38.97,38.98,211125.0,38.2784,38.3078,38.1609,38.1707,211125.0
2021-12-06 12:30:00,38.97,39.05,38.86,38.96,227731.0,38.1609,38.2393,38.0532,38.1511,227731.0
2021-12-06 12:40:00,38.97,39.08,38.96,39.05,211686.0,38.1609,38.2687,38.1511,38.2393,211686.0
2021-12-06 12:50:00,39.05,39.12,39.02,39.1,217724.0,38.2393,38.3078,38.2099,38.2882,217724.0
2021-12-06 13:00:00,39.1,39.17,39.05,39.16,256241.0,38.2882,38.3568,38.2393,38.347,256241.0
2021-12-06 13:10:00,39.17,39.33,39.1,39.26,503258.0,38.3568,38.5135,38.2882,38.4449,503258.0
2021-12-06 13:20:00,39.27,39.31,39.13,39.14,419285.0,38.4547,38.4939,38.3176,38.3274,419285.0
2021-12-06 13:30:00,39.14,39.15,38.94,39.06,267105.0,38.3274,38.3372,38.1316,38.2491,267105.0
2021-12-06 13:40:00,39.06,39.09,38.9,39.04,286296.0,38.2491,38.2784,38.0924,38.2295,286296.0
2021-12-06 13:50:00,39.04,39.04,38.84,38.91,299765.0,38.2295,38.2295,38.0336,38.1022,299765.0
2021-12-06 14:00:00,38.92,39.03,38.85,38.88,174060.0,38.112,38.2197,38.0434,38.0728,174060.0
2021-12-06 14:10:00,38.88,38.98,38.86,38.9,131038.0,38.0728,38.1707,38.0532,38.0924,131038.0
2021-12-06 14:20:00,38.91,39.05,38.87,38.99,182135.0,38.1022,38.2393,38.063,38.1805,182135.0
2021-12-06 14:30:00,39.0,39.03,38.82,38.88,189613.0,38.1903,38.2197,38.0141,38.0728,189613.0
2021-12-06 14:40:00,38.89,38.9,38.62,38.64,287617.0,38.0826,38.0924,37.8182,37.8378,287617.0
2021-12-06 14:50:00,38.64,38.68,38.5,38.52,337099.0,37.8378,37.877,37.7007,37.7203,337099.0
2021-12-06 15:00:00,38.52,38.66,38.46,38.62,340868.0,37.7203,37.8574,37.6615,37.8182,340868.0
2021-12-06 15:10:00,38.63,38.65,38.47,38.54,211904.0,37.828,37.8476,37.6713,37.7399,211904.0
2021-12-06 15:20:00,38.53,38.53,38.3,38.41,267368.0,37.7301,37.7301,37.5048,37.6126,267368.0
2021-12-06 15:30:00,38.41,38.45,38.21,38.35,432642.0,37.6126,37.6517,37.4167,37.5538,432642.0
2021-12-06 15:40:00,38.35,38.35,38.07,38.12,604113.0,37.5538,37.5538,37.2796,37.3286,604113.0
2021-12-06 15:50:00,38.12,38.23,38.07,38.15,985111.0,37.3286,37.4363,37.2796,37.358,985111.0
2021-12-07 09:30:00,38.67,39.08,38.39,38.49,1479641.0,37.8672,38.2687,37.593,37.6909,1479641.0
2021-12-07 09:40:00,38.49,38.83,38.48,38.71,482479.0,37.6909,38.0238,37.6811,37.9063,482479.0
2021-12-07 09:50:00,38.73,38.94,38.7,38.85,445596.0,37.9259,38.1316,37.8965,38.0434,445596.0
2021-12-07 10:00:00,38.85,39.13,38.64,39.13,551167.0,38.0434,38.3176,37.8378,38.3176,551167.0
2021-12-07 10:10:00,39.13,39.13,38.9,38.93,306366.0,38.3176,38.3176,38.0924,38.1218,306366.0
2021-12-07 10:20:00,38.94,39.02,38.76,38.84,387289.0,38.1316,38.2099,37.9553,38.0336,387289.0
2021-12-07 10:30:00,38.85,39.01,38.73,38.76,235120.0,38.0434,38.2001,37.9259,37.9553,235120.0
2021-12-07 10:40:00,38.76,38.83,38.69,38.75,221523.0,37.9553,38.0238,37.8868,37.9455,221523.0
2021-12-07 10:50:00,38.75,38.89,38.73,38.87,263124.0,37.9455,38.0826,37.9259,38.063,263124.0
2021-12-07 11:00:00,38.87,38.94,38.79,38.84,146283.0,38.063,38.1316,37.9847,38.0336,146283.0
2021-12-07 11:10:00,38.85,38.86,38.6,38.63,282576.0,38.0434,38.0532,37.7986,37.828,282576.0
2021-12-07 11:20:00,38.63,38.71,38.59,38.67,223317.0,37.828,37.9063,37.7888,37.8672,223317.0
2021-12-07 11:30:00,38.67,38.68,38.54,38.55,222709.0,37.8672,37.877,37.7399,37.7497,222709.0
2021-12-07 11:40:00,38.54,38.62,38.49,38.51,190804.0,37.7399,37.8182,37.6909,37.7105,190804.0
2021-12-07 11:50:00,38.51,38.54,38.43,38.44,217454.0,37.7105,37.7399,37.6321,37.6419,217454.0
2021-12-07 12:00:00,38.44,38.55,38.41,38.5,216628.0,37.6419,37.7497,37.6126,37.7007,216628.0
2021-12-07 12:10:00,38.5,38.6,38.37,38.41,238183.0,37.7007,37.7986,37.5734,37.6126,238183.0
2021-12-07 12:20:00,38.41,38.57,38.4,38.49,235723.0,37.6126,37.7692,37.6028,37.6909,235723.0
2021-12-07 12:30:00,38.49,38.53,38.42,38.44,135456.0,37.6909,37.7301,37.6224,37.6419,135456.0
2021-12-07 12:40:00,38.44,38.5,38.41,38.42,138858.0,37.6419,37.7007,37.6126,37.6224,138858.0
2021-12-07 12:50:00,38.43,38.5,38.36,38.44,119377.0,37.6321,37.7007,37.5636,37.6419,119377.0
2021-12-07 13:00:00,38.45,38.45,38.16,38.2,350522.0,37.6517,37.6517,37.3678,37.4069,350522.0
2021-12-07 13:10:00,38.21,38.39,38.18,38.38,162625.0,37.4167,37.593,37.3873,37.5832,162625.0
2021-12-07 13:20:00,38.38,38.4,38.29,38.39,113553.0,37.5832,37.6028,37.4951,37.593,113553.0
2021-12-07 13:30:00,38.39,38.45,38.37,38.41,144114.0,37.593,37.6517,37.5734,37.6126,144114.0
2021-12-07 13:40:00,38.4,38.59,38.4,38.57,161950.0,37.6028,37.7888,37.6028,37.7692,161950.0
2021-12-07 13:50:00,38.57,38.66,38.55,38.62,131566.0,37.7692,37.8574,37.7497,37.8182,131566.0
2021-12-07 14:00:00,38.62,38.68,38.55,38.64,183391.0,37.8182,37.877,37.7497,37.8378,183391.0
2021-12-07 14:10:00,38.63,38.64,38.47,38.48,103179.0,37.828,37.8378,37.6713,37.6811,103179.0
2021-12-07 14:20:00,38.48,38.56,38.47,38.48,113868.0,37.6811,37.7594,37.6713,37.6811,113868.0
2021-12-07 14:30:00,38.48,38.66,38.43,38.63,202271.0,37.6811,37.8574,37.6321,37.828,202271.0
2021-12-07 14:40:00,38.62,38.66,38.46,38.51,184948.0,37.8182,37.8574,37.6615,37.7105,184948.0
2021-12-07 14:50:00,38.52,38.65,38.51,38.62,131793.0,37.7203,37.8476,37.7105,37.8182,131793.0
2021-12-07 15:00:00,38.62,38.66,38.57,38.57,159794.0,37.8182,37.8574,37.7692,37.7692,159794.0
2021-12-07 15:10:00,38.57,38.59,38.48,38.53,134690.0,37.7692,37.7888,37.6811,37.7301,134690.0
2021-12-07 15:20:00,38.53,38.55,38.21,38.22,312879.0,37.7301,37.7497,37.4167,37.4265,312879.0
2021-12-07 15:30:00,38.21,38.22,37.83,37.84,682010.0,37.4167,37.4265,37.0446,37.0544,682010.0
2021-12-07 15:40:00,37.85,37.97,37.8,37.9,665113.0,37.0642,37.1817,37.0152,37.1132,665113.0
2021-12-07 15:50:00,37.89,38.08,37.77,38.05,1001891.0,37.1034,37.2894,36.9859,37.26,1001891.0
2021-12-08 09:30:00,38.5,38.66,38.03,38.43,966892.0,37.7007,37.8574,37.2405,37.6321,966892.0
2021-12-08 09:40:00,38.42,39.16,38.34,39.07,1097821.0,37.6224,38.347,37.544,38.2589,1097821.0
2021-12-08 09:50:00,39.07,39.36,39.06,39.29,753873.0,38.2589,38.5428,38.2491,38.4743,753873.0
2021-12-08 10:00:00,39.29,39.6,39.28,39.43,800830.0,38.4743,38.7779,38.4645,38.6114,800830.0
2021-12-08 10:10:00,39.44,39.66,39.36,39.64,513368.0,38.6212,38.8366,38.5428,38.817,513368.0
2021-12-08 10:20:00,39.63,39.89,39.63,39.65,842015.0,38.8072,39.0618,38.8072,38.8268,842015.0
2021-12-08 10:30:00,39.66,39.89,39.51,39.64,627647.0,38.8366,39.0618,38.6897,38.817,627647.0
2021-12-08 10:40:00,39.64,39.65,39.32,39.48,444535.0,38.817,38.8268,38.5037,38.6603,444535.0
2021-12-08 10:50:00,39.48,39.65,39.38,39.52,305461.0,38.6603,38.8268,38.5624,38.6995,305461.0
2021-12-08 11:00:00,39.53,39.59,39.36,39.37,267405.0,38.7093,38.7681,38.5428,38.5526,267405.0
2021-12-08 11:10:00,39.38,39.48,39.22,39.34,310194.0,38.5624,38.6603,38.4057,38.5233,310194.0
2021-12-08 11:20:00,39.33,39.48,39.25,39.32,219875.0,38.5135,38.6603,38.4351,38.5037,219875.0
2021-12-08 11:30:00,39.31,39.53,39.28,39.52,222059.0,38.4939,38.7093,38.4645,38.6995,222059.0
2021-12-08 11:40:00,39.53,39.56,39.36,39.45,229491.0,38.7093,38.7387,38.5428,38.631,229491.0
2021-12-08 11:50:00,39.45,39.49,39.17,39.26,219980.0,38.631,38.6701,38.3568,38.4449,219980.0
2021-12-08 12:00:00,39.25,39.35,39.2,39.25,375634.0,38.4351,38.533,38.3862,38.4351,375634.0
2021-12-08 12:10:00,39.25,39.34,39.2,39.21,118160.0,38.4351,38.5233,38.3862,38.396,118160.0
2021-12-08 12:20:00,39.2,39.31,39.11,39.24,201410.0,38.3862,38.4939,38.298,38.4253,201410.0
2021-12-08 12:30:00,39.24,39.34,39.18,39.18,119962.0,38.4253,38.5233,38.3666,38.3666,119962.0
2021-12-08 12:40:00,39.18,39.24,39.09,39.22,111389.0,38.3666,38.4253,38.2784,38.4057,111389.0
2021-12-08 12:50:00,39.22,39.22,39.1,39.12,98944.0,38.4057,38.4057,38.2882,38.3078,98944.0
2021-12-08 13:00:00,39.13,39.19,38.97,38.97,144532.0,38.3176,38.3764,38.1609,38.1609,144532.0
2021-12-08 13:10:00,38.97,39.15,38.84,39.15,329434.0,38.1609,38.3372,38.0336,38.3372,329434.0
2021-12-08 13:20:00,39.14,39.16,38.97,39.0,178775.0,38.3274,38.347,38.1609,38.1903,178775.0
2021-12-08 13:30:00,39.0,39.08,38.98,39.08,123998.0,38.1903,38.2687,38.1707,38.2687,123998.0
2021-12-08 13:40:00,39.08,39.18,39.06,39.14,182952.0,38.2687,38.3666,38.2491,38.3274,182952.0
2021-12-08 13:50:00,39.14,39.17,38.97,38.98,178988.0,38.3274,38.3568,38.1609,38.1707,178988.0
2021-12-08 14:00:00,38.96,39.08,38.91,39.08,255361.0,38.1511,38.2687,38.1022,38.2687,255361.0
2021-12-08 14:10:00,39.07,39.12,38.97,39.04,211661.0,38.2589,38.3078,38.1609,38.2295,211661.0
2021-12-08 14:20:00,39.05,39.11,38.88,38.95,179355.0,38.2393,38.298,38.0728,38.1414,179355.0
2021-12-08 14:30:00,38.96,39.03,38.89,38.96,105294.0,38.1511,38.2197,38.0826,38.1511,105294.0
2021-12-08 14:40:00,38.96,38.99,38.84,38.88,102213.0,38.1511,38.1805,38.0336,38.0728,102213.0
2021-12-08 14:50:00,38.87,38.93,38.83,38.91,106484.0,38.063,38.1218,38.0238,38.1022,106484.0
2021-12-08 15:00:00,38.91,38.93,38.82,38.84,138634.0,38.1022,38.1218,38.0141,38.0336,138634.0
2021-12-08 15:10:00,38.84,38.94,38.84,38.87,111868.0,38.0336,38.1316,38.0336,38.063,111868.0
2021-12-08 15:20:00,38.87,39.02,38.83,38.94,272162.0,38.063,38.2099,38.0238,38.1316,272162.0
2021-12-08 15:30:00,38.93,39.02,38.88,39.0,323283.0,38.1218,38.2099,38.0728,38.1903,323283.0
2021-12-08 15:40:00,39.0,39.09,38.91,38.92,359374.0,38.1903,38.2784,38.1022,38.112,359374.0
2021-12-08 15:50:00,38.93,39.02,38.87,38.88,906871.0,38.1218,38.2099,38.063,38.0728,906871.0
2021-12-09 09:30:00,38.22,38.63,38.0,38.58,656434.0,37.4265,37.828,37.2111,37.779,656434.0
2021-12-09 09:40:00,38.59,38.66,38.31,38.46,377115.0,37.7888,37.8574,37.5146,37.6615,377115.0
2021-12-09 09:50:00,38.44,38.82,38.43,38.64,497179.0,37.6419,38.0141,37.6321,37.8378,497179.0
2021-12-09 10:00:00,38.64,38.85,38.54,38.67,502366.0,37.8378,38.0434,37.7399,37.8672,502366.0
2021-12-09 10:10:00,38.69,38.78,38.5,38.53,210981.0,37.8868,37.9749,37.7007,37.7301,210981.0
2021-12-09 10:20:00,38.53,38.6,38.39,38.45,158452.0,37.7301,37.7986,37.593,37.6517,158452.0
2021-12-09 10:30:00,38.45,38.47,38.24,38.25,215696.0,37.6517,37.6713,37.4461,37.4559,215696.0
2021-12-09 10:40:00,38.26,38.36,38.16,38.27,204091.0,37.4657,37.5636,37.3678,37.4755,204091.0
2021-12-09 10:50:00,38.27,38.38,38.17,38.33,181295.0,37.4755,37.5832,37.3775,37.5342,181295.0
2021-12-09 11:00:00,38.33,38.46,38.29,38.43,216446.0,37.5342,37.6615,37.4951,37.6321,216446.0
2021-12-09 11:10:00,38.43,38.47,38.23,38.3,158980.0,37.6321,37.6713,37.4363,37.5048,158980.0
2021-12-09 11:20:00,38.3,38.39,38.27,38.3,86590.0,37.5048,37.593,37.4755,37.5048,86590.0
2021-12-09 11:30:00,38.31,38.41,38.3,38.38,104252.0,37.5146,37.6126,37.5048,37.5832,104252.0
2021-12-09 11:40:00,38.39,38.55,38.35,38.55,131270.0,37.593,37.7497,37.5538,37.7497,131270.0
2021-12-09 11:50:00,38.55,38.59,38.35,38.45,148801.0,37.7497,37.7888,37.5538,37.6517,148801.0
2021-12-09 12:00:00,38.45,38.49,38.27,38.3,160309.0,37.6517,37.6909,37.4755,37.5048,160309.0
2021-12-09 12:10:00,38.3,38.37,38.27,38.3,132604.0,37.5048,37.5734,37.4755,37.5048,132604.0
2021-12-09 12:20:00,38.3,38.51,38.3,38.48,139357.0,37.5048,37.7105,37.5048,37.6811,139357.0
2021-12-09 12:30:00,38.49,38.58,38.48,38.5,100440.0,37.6909,37.779,37.6811,37.7007,100440.0
2021-12-09 12:40:00,38.5,38.59,38.49,38.51,83904.0,37.7007,37.7888,37.6909,37.7105,83904.0
2021-12-09 12:50:00,38.5,38.59,38.48,38.58,107949.0,37.7007,37.7888,37.6811,37.779,107949.0
2021-12-09 13:00:00,38.57,38.62,38.51,38.61,107354.0,37.7692,37.8182,37.7105,37.8084,107354.0
2021-12-09 13:10:00,38.6,38.7,38.56,38.58,101970.0,37.7986,37.8965,37.7594,37.779,101970.0
2021-12-09 13:20:00,38.57,38.57,38.39,38.4,147994.0,37.7692,37.7692,37.593,37.6028,147994.0
2021-12-09 13:30:00,38.4,38.5,38.39,38.48,120129.0,37.6028,37.7007,37.593,37.6811,120129.0
2021-12-09 13:40:00,38.47,38.5,38.38,38.39,129794.0,37.6713,37.7007,37.5832,37.593,129794.0
2021-12-09 13:50:00,38.39,38.53,38.36,38.45,106215.0,37.593,37.7301,37.5636,37.6517,106215.0
2021-12-09 14:00:00,38.45,38.59,38.44,38.54,160021.0,37.6517,37.7888,37.6419,37.7399,160021.0
2021-12-09 14:10:00,38.54,38.57,38.5,38.55,117903.0,37.7399,37.7692,37.7007,37.7497,117903.0
2021-12-09 14:20:00,38.55,38.6,38.49,38.5,124321.0,37.7497,37.7986,37.6909,37.7007,124321.0
2021-12-09 14:30:00,38.5,38.56,38.48,38.51,145356.0,37.7007,37.7594,37.6811,37.7105,145356.0
2021-12-09 14:40:00,38.51,38.6,38.5,38.59,116382.0,37.7105,37.7986,37.7007,37.7888,116382.0
2021-12-09 14:50:00,38.59,38.64,38.51,38.54,150070.0,37.7888,37.8378,37.7105,37.7399,150070.0
2021-12-09 15:00:00,38.55,38.69,38.53,38.64,203426.0,37.7497,37.8868,37.7301,37.8378,203426.0
2021-12-09 15:10:00,38.63,38.69,38.6,38.67,212240.0,37.828,37.8868,37.7986,37.8672,212240.0
2021-12-09 15:20:00,38.66,38.67,38.46,38.46,254168.0,37.8574,37.8672,37.6615,37.6615,254168.0
2021-12-09 15:30:00,38.46,38.62,38.44,38.59,232932.0,37.6615,37.8182,37.6419,37.7888,232932.0
2021-12-09 15:40:00,38.59,38.69,38.56,38.61,314705.0,37.7888,37.8868,37.7594,37.8084,314705.0
2021-12-09 15:50:00,38.61,38.61,38.48,38.51,687622.0,37.8084,37.8084,37.6811,37.7105,687622.0
2021-12-10 09:30:00,38.42,38.46,38.0,38.08,691345.0,37.6224,37.6615,37.2111,37.2894,691345.0
2021-12-10 09:40:00,38.07,38.13,37.62,37.62,662910.0,37.2796,37.3384,36.839,36.839,662910.0
2021-12-10 09:50:00,37.63,37.98,37.59,37.79,469851.0,36.8488,37.1915,36.8096,37.0054,469851.0
2021-12-10 10:00:00,37.8,37.83,37.63,37.74,304267.0,37.0152,37.0446,36.8488,36.9565,304267.0
2021-12-10 10:10:00,37.74,37.91,37.65,37.89,274170.0,36.9565,37.1229,36.8683,37.1034,274170.0
2021-12-10 10:20:00,37.89,37.97,37.83,37.85,272980.0,37.1034,37.1817,37.0446,37.0642,272980.0
2021-12-10 10:30:00,37.86,37.94,37.74,37.89,190631.0,37.074,37.1523,36.9565,37.1034,190631.0
2021-12-10 10:40:00,37.88,38.0,37.86,37.87,184340.0,37.0936,37.2111,37.074,37.0838,184340.0
2021-12-10 10:50:00,37.86,37.99,37.85,37.9,167813.0,37.074,37.2013,37.0642,37.1132,167813.0
2021-12-10 11:00:00,37.89,37.92,37.7,37.72,226490.0,37.1034,37.1327,36.9173,36.9369,226490.0
2021-12-10 11:10:00,37.73,37.83,37.66,37.8,234507.0,36.9467,37.0446,36.8781,37.0152,234507.0
2021-12-10 11:20:00,37.79,37.87,37.75,37.83,164047.0,37.0054,37.0838,36.9663,37.0446,164047.0
2021-12-10 11:30:00,37.83,37.93,37.8,37.83,134831.0,37.0446,37.1425,37.0152,37.0446,134831.0
2021-12-10 11:40:00,37.83,38.03,37.82,38.03,214242.0,37.0446,37.2405,37.0348,37.2405,214242.0
2021-12-10 11:50:00,38.03,38.09,37.92,38.05,239844.0,37.2405,37.2992,37.1327,37.26,239844.0
2021-12-10 12:00:00,38.06,38.16,38.03,38.15,229766.0,37.2698,37.3678,37.2405,37.358,229766.0
2021-12-10 12:10:00,38.14,38.27,38.03,38.06,334458.0,37.3482,37.4755,37.2405,37.2698,334458.0
2021-12-10 12:20:00,38.06,38.15,38.05,38.1,101324.0,37.2698,37.358,37.26,37.309,101324.0
2021-12-10 12:30:00,38.1,38.17,38.08,38.11,74782.0,37.309,37.3775,37.2894,37.3188,74782.0
2021-12-10 12:40:00,38.11,38.13,38.03,38.09,124525.0,37.3188,37.3384,37.2405,37.2992,124525.0
2021-12-10 12:50:00,38.09,38.12,38.03,38.03,116709.0,37.2992,37.3286,37.2405,37.2405,116709.0
2021-12-10 13:00:00,38.03,38.17,38.01,38.11,137513.0,37.2405,37.3775,37.2209,37.3188,137513.0
2021-12-10 13:10:00,38.11,38.12,38.04,38.1,86741.0,37.3188,37.3286,37.2502,37.309,86741.0
2021-12-10 13:20:00,38.09,38.1,38.02,38.09,93823.0,37.2992,37.309,37.2307,37.2992,93823.0
2021-12-10 13:30:00,38.08,38.14,37.98,38.13,107949.0,37.2894,37.3482,37.1915,37.3384,107949.0
2021-12-10 13:40:00,38.13,38.14,38.01,38.09,92507.0,37.3384,37.3482,37.2209,37.2992,92507.0
2021-12-10 13:50:00,38.1,38.15,38.06,38.07,86328.0,37.309,37.358,37.2698,37.2796,86328.0
2021-12-10 14:00:00,38.07,38.13,38.04,38.11,92693.0,37.2796,37.3384,37.2502,37.3188,92693.0
2021-12-10 14:10:00,38.11,38.13,38.05,38.11,91512.0,37.3188,37.3384,37.26,37.3188,91512.0
2021-12-10 14:20:00,38.11,38.15,38.06,38.11,71184.0,37.3188,37.358,37.2698,37.3188,71184.0
2021-12-10 14:30:00,38.11,38.23,38.08,38.14,303500.0,37.3188,37.4363,37.2894,37.3482,303500.0
2021-12-10 14:40:00,38.14,38.15,38.04,38.14,146429.0,37.3482,37.358,37.2502,37.3482,146429.0
2021-12-10 14:50:00,38.13,38.2,38.07,38.08,90275.0,37.3384,37.4069,37.2796,37.2894,90275.0
2021-12-10 15:00:00,38.09,38.16,38.06,38.15,107737.0,37.2992,37.3678,37.2698,37.358,107737.0
2021-12-10 15:10:00,38.14,38.22,38.13,38.22,129010.0,37.3482,37.4265,37.3384,37.4265,129010.0
2021-12-10 15:20:00,38.21,38.27,38.19,38.21,163445.0,37.4167,37.4755,37.3971,37.4167,163445.0
2021-12-10 15:30:00,38.22,38.33,38.2,38.23,266982.0,37.4265,37.5342,37.4069,37.4363,266982.0
2021-12-10 15:40:00,38.23,38.27,38.17,38.24,335555.0,37.4363,37.4755,37.3775,37.4461,335555.0
2021-12-10 15:50:00,38.25,38.25,38.14,38.18,749542.0,37.4559,37.4559,37.3482,37.3873,749542.0
2021-12-13 09:30:00,37.36,37.62,36.77,36.94,1106202.0,36.5844,36.839,36.0066,36.1731,1106202.0
2021-12-13 09:40:00,36.94,37.12,36.71,36.96,477820.0,36.1731,36.3493,35.9479,36.1927,477820.0
2021-12-13 09:50:00,36.95,37.09,36.85,37.04,361773.0,36.1829,36.32,36.085,36.271,361773.0
2021-12-13 10:00:00,37.03,37.04,36.75,36.91,383378.0,36.2612,36.271,35.987,36.1437,383378.0
2021-12-13 10:10:00,36.9,37.0,36.82,36.92,194903.0,36.1339,36.2318,36.0556,36.1535,194903.0
2021-12-13 10:20:00,36.93,36.96,36.68,36.71,346384.0,36.1633,36.1927,35.9185,35.9479,346384.0
2021-12-13 10:30:00,36.71,36.84,36.62,36.82,565182.0,35.9479,36.0752,35.8597,36.0556,565182.0
2021-12-13 10:40:00,36.82,36.82,36.69,36.79,186135.0,36.0556,36.0556,35.9283,36.0262,186135.0
2021-12-13 10:50:00,36.8,36.84,36.5,36.59,278673.0,36.036,36.0752,35.7422,35.8303,278673.0
2021-12-13 11:00:00,36.59,36.7,36.56,36.67,191158.0,35.8303,35.9381,35.801,35.9087,191158.0
2021-12-13 11:10:00,36.67,36.7,36.51,36.54,203809.0,35.9087,35.9381,35.752,35.7814,203809.0
2021-12-13 11:20:00,36.54,36.57,36.43,36.43,306408.0,35.7814,35.8108,35.6737,35.6737,306408.0
2021-12-13 11:30:00,36.43,36.64,36.42,36.55,191130.0,35.6737,35.8793,35.6639,35.7912,191130.0
2021-12-13 11:40:00,36.56,36.68,36.55,36.64,157903.0,35.801,35.9185,35.7912,35.8793,157903.0
2021-12-13 11:50:00,36.65,36.67,36.51,36.65,198013.0,35.8891,35.9087,35.752,35.8891,198013.0
2021-12-13 12:00:00,36.66,36.8,36.63,36.78,188106.0,35.8989,36.036,35.8695,36.0164,188106.0
2021-12-13 12:10:00,36.78,36.91,36.77,36.85,205087.0,36.0164,36.1437,36.0066,36.085,205087.0
2021-12-13 12:20:00,36.85,36.97,36.78,36.92,233597.0,36.085,36.2025,36.0164,36.1535,233597.0
2021-12-13 12:30:00,36.93,36.99,36.86,36.96,142078.0,36.1633,36.222,36.0947,36.1927,142078.0
2021-12-13 12:40:00,36.95,37.0,36.89,36.91,182390.0,36.1829,36.2318,36.1241,36.1437,182390.0
2021-12-13 12:50:00,36.91,36.92,36.79,36.84,99469.0,36.1437,36.1535,36.0262,36.0752,99469.0
2021-12-13 13:00:00,36.84,36.87,36.79,36.8,122314.0,36.0752,36.1045,36.0262,36.036,122314.0
2021-12-13 13:10:00,36.8,36.85,36.78,36.84,101607.0,36.036,36.085,36.0164,36.0752,101607.0
2021-12-13 13:20:00,36.85,36.89,36.83,36.87,76028.0,36.085,36.1241,36.0654,36.1045,76028.0
2021-12-13 13:30:00,36.86,36.91,36.82,36.88,95101.0,36.0947,36.1437,36.0556,36.1143,95101.0
2021-12-13 13:40:00,36.88,36.96,36.85,36.88,145561.0,36.1143,36.1927,36.085,36.1143,145561.0
2021-12-13 13:50:00,36.88,36.93,36.81,36.91,126484.0,36.1143,36.1633,36.0458,36.1437,126484.0
2021-12-13 14:00:00,36.9,36.92,36.82,36.87,106748.0,36.1339,36.1535,36.0556,36.1045,106748.0
2021-12-13 14:10:00,36.88,37.0,36.87,36.98,165699.0,36.1143,36.2318,36.1045,36.2123,165699.0
2021-12-13 14:20:00,36.98,37.01,36.88,36.91,130907.0,36.2123,36.2416,36.1143,36.1437,130907.0
2021-12-13 14:30:00,36.91,36.98,36.87,36.93,70991.0,36.1437,36.2123,36.1045,36.1633,70991.0
2021-12-13 14:40:00,36.93,36.96,36.91,36.94,66287.0,36.1633,36.1927,36.1437,36.1731,66287.0
2021-12-13 14:50:00,36.94,36.97,36.91,36.93,81244.0,36.1731,36.2025,36.1437,36.1633,81244.0
2021-12-13 15:00:00,36.94,37.08,36.93,37.0,173624.0,36.1731,36.3102,36.1633,36.2318,173624.0
2021-12-13 15:10:00,37.0,37.09,36.97,37.02,184581.0,36.2318,36.32,36.2025,36.2514,184581.0
2021-12-13 15:20:00,37.03,37.13,36.97,37.05,279966.0,36.2612,36.3591,36.2025,36.2808,279966.0
2021-12-13 15:30:00,37.05,37.12,36.97,37.06,364649.0,36.2808,36.3493,36.2025,36.2906,364649.0
2021-12-13 15:40:00,37.06,37.06,36.93,36.94,237894.0,36.2906,36.2906,36.1633,36.1731,237894.0
2021-12-13 15:50:00,36.93,36.97,36.85,36.88,695494.0,36.1633,36.2025,36.085,36.1143,695494.0
2021-12-14 09:30:00,36.55,37.4,36.55,37.32,693929.0,35.7912,36.6235,35.7912,36.5452,693929.0
2021-12-14 09:40:00,37.34,37.45,37.05,37.09,610720.0,36.5648,36.6725,36.2808,36.32,610720.0
2021-12-14 09:50:00,37.1,37.51,37.01,37.34,428213.0,36.3298,36.7312,36.2416,36.5648,428213.0
2021-12-14 10:00:00,37.34,37.53,37.28,37.32,295653.0,36.5648,36.7508,36.506,36.5452,295653.0
2021-12-14 10:10:00,37.32,37.32,37.11,37.14,248817.0,36.5452,36.5452,36.3396,36.3689,248817.0
2021-12-14 10:20:00,37.14,37.43,37.1,37.38,222349.0,36.3689,36.6529,36.3298,36.6039,222349.0
2021-12-14 10:30:00,37.37,37.42,37.14,37.3,207958.0,36.5942,36.6431,36.3689,36.5256,207958.0
2021-12-14 10:40:00,37.31,37.33,37.01,37.03,194957.0,36.5354,36.555,36.2416,36.2612,194957.0
2021-12-14 10:50:00,37.03,37.07,36.9,37.06,231062.0,36.2612,36.3004,36.1339,36.2906,231062.0
2021-12-14 11:00:00,37.05,37.09,36.95,36.97,192584.0,36.2808,36.32,36.1829,36.2025,192584.0
2021-12-14 11:10:00,36.97,37.0,36.84,37.0,348466.0,36.2025,36.2318,36.0752,36.2318,348466.0
2021-12-14 11:20:00,36.99,37.15,36.95,37.15,210467.0,36.222,36.3787,36.1829,36.3787,210467.0
2021-12-14 11:30:00,37.15,37.19,37.05,37.14,165863.0,36.3787,36.4179,36.2808,36.3689,165863.0
2021-12-14 11:40:00,37.15,37.24,37.08,37.15,214217.0,36.3787,36.4669,36.3102,36.3787,214217.0
2021-12-14 11:50:00,37.15,37.19,36.96,36.98,206108.0,36.3787,36.4179,36.1927,36.2123,206108.0
2021-12-14 12:00:00,36.97,37.04,36.86,36.93,196717.0,36.2025,36.271,36.0947,36.1633,196717.0
2021-12-14 12:10:00,36.93,36.98,36.89,36.9,189187.0,36.1633,36.2123,36.1241,36.1339,189187.0
2021-12-14 12:20:00,36.91,36.96,36.85,36.93,333347.0,36.1437,36.1927,36.085,36.1633,333347.0
2021-12-14 12:30:00,36.93,36.97,36.91,36.94,116066.0,36.1633,36.2025,36.1437,36.1731,116066.0
2021-12-14 12:40:00,36.94,36.95,36.74,36.82,345235.0,36.1731,36.1829,35.9772,36.0556,345235.0
2021-12-14 12:50:00,36.83,36.84,36.72,36.82,225755.0,36.0654,36.0752,35.9577,36.0556,225755.0
2021-12-14 13:00:00,36.81,36.96,36.8,36.93,137664.0,36.0458,36.1927,36.036,36.1633,137664.0
2021-12-14 13:10:00,36.92,37.01,36.91,36.95,169186.0,36.1535,36.2416,36.1437,36.1829,169186.0
2021-12-14 13:20:00,36.95,36.99,36.85,36.96,117153.0,36.1829,36.222,36.085,36.1927,117153.0
2021-12-14 13:30:00,36.95,36.95,36.79,36.84,121101.0,36.1829,36.1829,36.0262,36.0752,121101.0
2021-12-14 13:40:00,36.84,36.96,36.8,36.93,165318.0,36.0752,36.1927,36.036,36.1633,165318.0
2021-12-14 13:50:00,36.93,36.95,36.88,36.89,136175.0,36.1633,36.1829,36.1143,36.1241,136175.0
2021-12-14 14:00:00,36.89,37.01,36.85,37.01,143144.0,36.1241,36.2416,36.085,36.2416,143144.0
2021-12-14 14:10:00,37.01,37.02,36.82,37.0,181381.0,36.2416,36.2514,36.0556,36.2318,181381.0
2021-12-14 14:20:00,37.0,37.07,36.94,36.95,160178.0,36.2318,36.3004,36.1731,36.1829,160178.0
2021-12-14 14:30:00,36.95,36.97,36.85,36.88,148557.0,36.1829,36.2025,36.085,36.1143,148557.0
2021-12-14 14:40:00,36.88,36.89,36.78,36.79,172423.0,36.1143,36.1241,36.0164,36.0262,172423.0
2021-12-14 14:50:00,36.79,36.88,36.71,36.87,208732.0,36.0262,36.1143,35.9479,36.1045,208732.0
2021-12-14 15:00:00,36.87,36.9,36.75,36.79,190205.0,36.1045,36.1339,35.987,36.0262,190205.0
2021-12-14 15:10:00,36.79,36.86,36.73,36.8,200695.0,36.0262,36.0947,35.9674,36.036,200695.0
2021-12-14 15:20:00,36.8,36.85,36.74,36.84,203433.0,36.036,36.085,35.9772,36.0752,203433.0
2021-12-14 15:30:00,36.83,36.83,36.62,36.65,332810.0,36.0654,36.0654,35.8597,35.8891,332810.0
2021-12-14 15:40:00,36.64,36.71,36.52,36.55,586003.0,35.8793,35.9479,35.7618,35.7912,586003.0
2021-12-14 15:50:00,36.54,36.57,36.42,36.53,1126365.0,35.7814,35.8108,35.6639,35.7716,1126365.0
2021-12-15 09:30:00,36.53,36.62,35.88,35.97,561528.0,35.7716,35.8597,35.1351,35.2232,561528.0
2021-12-15 09:40:00,35.97,35.98,35.54,35.91,672409.0,35.2232,35.233,34.8021,35.1645,672409.0
2021-12-15 09:50:00,35.92,36.16,35.86,36.05,542315.0,35.1743,35.4093,35.1155,35.3016,542315.0
2021-12-15 10:00:00,36.04,36.18,35.73,35.82,380496.0,35.2918,35.4289,34.9882,35.0763,380496.0
2021-12-15 10:10:00,35.82,35.84,35.61,35.62,490808.0,35.0763,35.0959,34.8707,34.8805,490808.0
2021-12-15 10:20:00,35.61,35.89,35.59,35.84,294086.0,34.8707,35.1449,34.8511,35.0959,294086.0
2021-12-15 10:30:00,35.85,35.91,35.63,35.66,265981.0,35.1057,35.1645,34.8903,34.9197,265981.0
2021-12-15 10:40:00,35.67,35.81,35.64,35.72,256482.0,34.9294,35.0665,34.9001,34.9784,256482.0
2021-12-15 10:50:00,35.73,35.82,35.69,35.81,138036.0,34.9882,35.0763,34.949,35.0665,138036.0
2021-12-15 11:00:00,35.81,35.89,35.74,35.79,173124.0,35.0665,35.1449,34.998,35.047,173124.0
2021-12-15 11:10:00,35.78,35.92,35.76,35.79,156689.0,35.0372,35.1743,35.0176,35.047,156689.0
2021-12-15 11:20:00,35.77,35.91,35.73,35.82,153201.0,35.0274,35.1645,34.9882,35.0763,153201.0
2021-12-15 11:30:00,35.81,35.86,35.65,35.65,297668.0,35.0665,35.1155,34.9099,34.9099,297668.0
2021-12-15 11:40:00,35.65,35.74,35.63,35.73,190296.0,34.9099,34.998,34.8903,34.9882,190296.0
2021-12-15 11:50:00,35.74,35.77,35.63,35.76,160239.0,34.998,35.0274,34.8903,35.0176,160239.0
2021-12-15 12:00:00,35.75,35.81,35.7,35.72,163103.0,35.0078,35.0665,34.9588,34.9784,163103.0
2021-12-15 12:10:00,35.73,35.79,35.65,35.66,104562.0,34.9882,35.047,34.9099,34.9197,104562.0
2021-12-15 12:20:00,35.67,35.82,35.63,35.8,130477.0,34.9294,35.0763,34.8903,35.0568,130477.0
2021-12-15 12:30:00,35.8,35.97,35.8,35.92,162686.0,35.0568,35.2232,35.0568,35.1743,162686.0
2021-12-15 12:40:00,35.92,35.94,35.85,35.86,112003.0,35.1743,35.1938,35.1057,35.1155,112003.0
2021-12-15 12:50:00,35.86,36.01,35.83,35.98,154425.0,35.1155,35.2624,35.0861,35.233,154425.0
2021-12-15 13:00:00,35.98,36.09,35.92,36.08,154828.0,35.233,35.3407,35.1743,35.3309,154828.0
2021-12-15 13:10:00,36.08,36.19,36.07,36.18,176285.0,35.3309,35.4387,35.3211,35.4289,176285.0
2021-12-15 13:20:00,36.19,36.19,36.06,36.15,85920.0,35.4387,35.4387,35.3114,35.3995,85920.0
2021-12-15 13:30:00,36.15,36.19,36.1,36.15,92536.0,35.3995,35.4387,35.3505,35.3995,92536.0
2021-12-15 13:40:00,36.16,36.31,36.15,36.26,143599.0,35.4093,35.5562,35.3995,35.5072,143599.0
2021-12-15 13:50:00,36.27,36.35,36.22,36.29,175668.0,35.517,35.5953,35.468,35.5366,175668.0
2021-12-15 14:00:00,36.29,36.67,36.09,36.41,295750.0,35.5366,35.9087,35.3407,35.6541,295750.0
2021-12-15 14:10:00,36.41,36.5,36.27,36.35,342988.0,35.6541,35.7422,35.517,35.5953,342988.0
2021-12-15 14:20:00,36.35,36.37,36.18,36.36,173344.0,35.5953,35.6149,35.4289,35.6051,173344.0
2021-12-15 14:30:00,36.36,36.46,36.19,36.23,190760.0,35.6051,35.703,35.4387,35.4778,190760.0
2021-12-15 14:40:00,36.22,36.22,36.03,36.05,214387.0,35.468,35.468,35.282,35.3016,214387.0
2021-12-15 14:50:00,36.04,36.15,35.96,36.02,320938.0,35.2918,35.3995,35.2134,35.2722,320938.0
2021-12-15 15:00:00,36.04,36.32,36.03,36.28,263303.0,35.2918,35.566,35.282,35.5268,263303.0
2021-12-15 15:10:00,36.27,36.54,36.25,36.52,272392.0,35.517,35.7814,35.4974,35.7618,272392.0
2021-12-15 15:20:00,36.5,36.74,36.49,36.73,279029.0,35.7422,35.9772,35.7324,35.9674,279029.0
2021-12-15 15:30:00,36.74,36.8,36.64,36.77,290814.0,35.9772,36.036,35.8793,36.0066,290814.0
2021-12-15 15:40:00,36.78,36.78,36.44,36.47,396919.0,36.0164,36.0164,35.6835,35.7128,396919.0
2021-12-15 15:50:00,36.46,36.69,36.43,36.6,977553.0,35.703,35.9283,35.6737,35.8401,977553.0
2021-12-16 09:30:00,37.59,37.69,36.77,36.84,1394415.0,36.8096,36.9075,36.0066,36.0752,1394415.0
2021-12-16 09:40:00,36.82,37.1,36.6,37.08,736163.0,36.0556,36.3298,35.8401,36.3102,736163.0
2021-12-16 09:50:00,37.08,37.1,36.75,36.77,549525.0,36.3102,36.3298,35.987,36.0066,549525.0
2021-12-16 10:00:00,36.77,36.93,36.55,36.57,462987.0,36.0066,36.1633,35.7912,35.8108,462987.0
2021-12-16 10:10:00,36.57,36.66,36.25,36.45,636787.0,35.8108,35.8989,35.4974,35.6933,636787.0
2021-12-16 10:20:00,36.45,36.76,36.44,36.67,461872.0,35.6933,35.9968,35.6835,35.9087,461872.0
2021-12-16 10:30:00,36.66,36.75,36.56,36.59,302241.0,35.8989,35.987,35.801,35.8303,302241.0
2021-12-16 10:40:00,36.58,36.67,36.5,36.59,347357.0,35.8206,35.9087,35.7422,35.8303,347357.0
2021-12-16 10:50:00,36.59,36.82,36.57,36.78,320232.0,35.8303,36.0556,35.8108,36.0164,320232.0
2021-12-16 11:00:00,36.79,36.82,36.65,36.66,345316.0,36.0262,36.0556,35.8891,35.8989,345316.0
2021-12-16 11:10:00,36.65,36.81,36.58,36.74,248748.0,35.8891,36.0458,35.8206,35.9772,248748.0
2021-12-16 11:20:00,36.74,36.83,36.68,36.81,239126.0,35.9772,36.0654,35.9185,36.0458,239126.0
2021-12-16 11:30:00,36.8,36.83,36.47,36.49,236886.0,36.036,36.0654,35.7128,35.7324,236886.0
2021-12-16 11:40:00,36.5,36.56,36.35,36.41,237285.0,35.7422,35.801,35.5953,35.6541,237285.0
2021-12-16 11:50:00,36.42,36.47,36.31,36.32,209620.0,35.6639,35.7128,35.5562,35.566,209620.0
2021-12-16 12:00:00,36.32,36.55,36.31,36.47,397503.0,35.566,35.7912,35.5562,35.7128,397503.0
2021-12-16 12:10:00,36.47,36.51,36.4,36.41,357666.0,35.7128,35.752,35.6443,35.6541,357666.0
2021-12-16 12:20:00,36.4,36.47,36.35,36.36,291978.0,35.6443,35.7128,35.5953,35.6051,291978.0
2021-12-16 12:30:00,36.35,36.4,36.26,36.29,349985.0,35.5953,35.6443,35.5072,35.5366,349985.0
2021-12-16 12:40:00,36.29,36.3,36.08,36.09,403657.0,35.5366,35.5464,35.3309,35.3407,403657.0
2021-12-16 12:50:00,36.09,36.2,36.08,36.15,196009.0,35.3407,35.4484,35.3309,35.3995,196009.0
2021-12-16 13:00:00,36.15,36.25,36.14,36.22,311928.0,35.3995,35.4974,35.3897,35.468,311928.0
2021-12-16 13:10:00,36.22,36.41,36.2,36.36,234491.0,35.468,35.6541,35.4484,35.6051,234491.0
2021-12-16 13:20:00,36.36,36.56,36.33,36.48,271285.0,35.6051,35.801,35.5757,35.7226,271285.0
2021-12-16 13:30:00,36.48,36.49,36.33,36.38,164407.0,35.7226,35.7324,35.5757,35.6247,164407.0
2021-12-16 13:40:00,36.37,36.47,36.32,36.45,192108.0,35.6149,35.7128,35.566,35.6933,192108.0
2021-12-16 13:50:00,36.45,36.45,36.24,36.24,186086.0,35.6933,35.6933,35.4876,35.4876,186086.0
2021-12-16 14:00:00,36.25,36.26,36.11,36.14,213977.0,35.4974,35.5072,35.3603,35.3897,213977.0
2021-12-16 14:10:00,36.15,36.19,36.09,36.12,152101.0,35.3995,35.4387,35.3407,35.3701,152101.0
2021-12-16 14:20:00,36.12,36.13,35.97,35.98,265824.0,35.3701,35.3799,35.2232,35.233,265824.0
2021-12-16 14:30:00,35.98,36.08,35.98,36.06,179696.0,35.233,35.3309,35.233,35.3114,179696.0
2021-12-16 14:40:00,36.06,36.07,35.82,35.86,301365.0,35.3114,35.3211,35.0763,35.1155,301365.0
2021-12-16 14:50:00,35.86,35.9,35.8,35.89,192408.0,35.1155,35.1547,35.0568,35.1449,192408.0
2021-12-16 15:00:00,35.88,35.95,35.78,35.82,325722.0,35.1351,35.2036,35.0372,35.0763,325722.0
2021-12-16 15:10:00,35.81,35.83,35.66,35.71,403133.0,35.0665,35.0861,34.9197,34.9686,403133.0
2021-12-16 15:20:00,35.72,35.92,35.66,35.89,400723.0,34.9784,35.1743,34.9197,35.1449,400723.0
2021-12-16 15:30:00,35.9,35.96,35.76,35.82,469326.0,35.1547,35.2134,35.0176,35.0763,469326.0
2021-12-16 15:40:00,35.81,35.89,35.7,35.74,506068.0,35.0665,35.1449,34.9588,34.998,506068.0
2021-12-16 15:50:00,35.73,35.92,35.72,35.8,1294962.0,34.9882,35.1743,34.9784,35.0568,1294962.0
2021-12-17 09:30:00,36.04,36.24,35.79,36.07,1501880.0,35.2918,35.4876,35.047,35.3211,1501880.0
2021-12-17 09:40:00,36.09,36.09,35.59,35.77,802615.0,35.3407,35.3407,34.8511,35.0274,802615.0
2021-12-17 09:50:00,35.77,36.13,35.73,36.12,502093.0,35.0274,35.3799,34.9882,35.3701,502093.0
2021-12-17 10:00:00,36.11,36.52,36.1,36.37,675878.0,35.3603,35.7618,35.3505,35.6149,675878.0
2021-12-17 10:10:00,36.38,36.47,36.1,36.22,393599.0,35.6247,35.7128,35.3505,35.468,393599.0
2021-12-17 10:20:00,36.22,36.48,36.21,36.47,315900.0,35.468,35.7226,35.4582,35.7128,315900.0
2021-12-17 10:30:00,36.47,37.06,36.43,36.9,660916.0,35.7128,36.2906,35.6737,36.1339,660916.0
2021-12-17 10:40:00,36.89,36.97,36.72,36.75,367725.0,36.1241,36.2025,35.9577,35.987,367725.0
2021-12-17 10:50:00,36.74,37.04,36.67,36.87,526347.0,35.9772,36.271,35.9087,36.1045,526347.0
2021-12-17 11:00:00,36.86,37.03,36.83,36.88,223970.0,36.0947,36.2612,36.0654,36.1143,223970.0
2021-12-17 11:10:00,36.89,37.05,36.88,37.05,166650.0,36.1241,36.2808,36.1143,36.2808,166650.0
2021-12-17 11:20:00,37.05,37.17,36.97,37.16,288145.0,36.2808,36.3983,36.2025,36.3885,288145.0
2021-12-17 11:30:00,37.15,37.25,37.07,37.16,367433.0,36.3787,36.4766,36.3004,36.3885,367433.0
2021-12-17 11:40:00,37.15,37.19,36.92,36.93,400671.0,36.3787,36.4179,36.1535,36.1633,400671.0
2021-12-17 11:50:00,36.93,37.14,36.92,37.11,288649.0,36.1633,36.3689,36.1535,36.3396,288649.0
2021-12-17 12:00:00,37.11,37.11,36.72,36.77,362208.0,36.3396,36.3396,35.9577,36.0066,362208.0
2021-12-17 12:10:00,36.77,36.82,36.6,36.62,163082.0,36.0066,36.0556,35.8401,35.8597,163082.0
2021-12-17 12:20:00,36.62,36.69,36.59,36.65,176961.0,35.8597,35.9283,35.8303,35.8891,176961.0
2021-12-17 12:30:00,36.65,36.78,36.59,36.78,641568.0,35.8891,36.0164,35.8303,36.0164,641568.0
2021-12-17 12:40:00,36.77,36.96,36.73,36.95,273855.0,36.0066,36.1927,35.9674,36.1829,273855.0
2021-12-17 12:50:00,36.95,37.04,36.91,36.92,202228.0,36.1829,36.271,36.1437,36.1535,202228.0
2021-12-17 13:00:00,36.92,36.99,36.9,36.94,118766.0,36.1535,36.222,36.1339,36.1731,118766.0
2021-12-17 13:10:00,36.93,36.94,36.82,36.86,124634.0,36.1633,36.1731,36.0556,36.0947,124634.0
2021-12-17 13:20:00,36.87,36.99,36.86,36.97,218249.0,36.1045,36.222,36.0947,36.2025,218249.0
2021-12-17 13:30:00,36.97,37.06,36.87,37.05,144180.0,36.2025,36.2906,36.1045,36.2808,144180.0
2021-12-17 13:40:00,37.04,37.07,36.76,36.77,342850.0,36.271,36.3004,35.9968,36.0066,342850.0
2021-12-17 13:50:00,36.77,36.99,36.77,36.97,117551.0,36.0066,36.222,36.0066,36.2025,117551.0
2021-12-17 14:00:00,36.97,36.98,36.84,36.86,119178.0,36.2025,36.2123,36.0752,36.0947,119178.0
2021-12-17 14:10:00,36.86,36.88,36.75,36.8,180181.0,36.0947,36.1143,35.987,36.036,180181.0
2021-12-17 14:20:00,36.8,36.86,36.7,36.72,213842.0,36.036,36.0947,35.9381,35.9577,213842.0
2021-12-17 14:30:00,36.73,36.76,36.7,36.73,147733.0,35.9674,35.9968,35.9381,35.9674,147733.0
2021-12-17 14:40:00,36.73,36.88,36.69,36.83,176268.0,35.9674,36.1143,35.9283,36.0654,176268.0
2021-12-17 14:50:00,36.83,36.86,36.74,36.76,120755.0,36.0654,36.0947,35.9772,35.9968,120755.0
2021-12-17 15:00:00,36.76,36.81,36.66,36.76,138654.0,35.9968,36.0458,35.8989,35.9968,138654.0
2021-12-17 15:10:00,36.75,36.76,36.62,36.73,158658.0,35.987,35.9968,35.8597,35.9674,158658.0
2021-12-17 15:20:00,36.74,36.83,36.66,36.75,205135.0,35.9772,36.0654,35.8989,35.987,205135.0
2021-12-17 15:30:00,36.75,36.77,36.57,36.63,296737.0,35.987,36.0066,35.8108,35.8695,296737.0
2021-12-17 15:40:00,36.63,36.74,36.51,36.55,338001.0,35.8695,35.9772,35.752,35.7912,338001.0
2021-12-17 15:50:00,36.54,36.62,36.48,36.54,1182978.0,35.7814,35.8597,35.7226,35.7814,1182978.0
2021-12-20 09:30:00,35.55,36.03,35.39,35.98,962957.0,34.8119,35.282,34.6553,35.233,962957.0
2021-12-20 09:40:00,35.98,36.17,35.76,35.9,582121.0,35.233,35.4191,35.0176,35.1547,582121.0
2021-12-20 09:50:00,35.89,36.52,35.86,36.51,588135.0,35.1449,35.7618,35.1155,35.752,588135.0
2021-12-20 10:00:00,36.49,36.71,36.35,36.59,639843.0,35.7324,35.9479,35.5953,35.8303,639843.0
2021-12-20 10:10:00,36.58,37.23,36.56,37.16,1061055.0,35.8206,36.4571,35.801,36.3885,1061055.0
2021-12-20 10:20:00,37.16,37.25,36.76,36.8,686588.0,36.3885,36.4766,35.9968,36.036,686588.0
2021-12-20 10:30:00,36.8,36.86,36.68,36.76,618378.0,36.036,36.0947,35.9185,35.9968,618378.0
2021-12-20 10:40:00,36.76,36.78,36.53,36.58,262504.0,35.9968,36.0164,35.7716,35.8206,262504.0
2021-12-20 10:50:00,36.58,36.88,36.55,36.86,312461.0,35.8206,36.1143,35.7912,36.0947,312461.0
2021-12-20 11:00:00,36.86,36.86,36.7,36.71,275264.0,36.0947,36.0947,35.9381,35.9479,275264.0
2021-12-20 11:10:00,36.7,36.72,36.4,36.48,443456.0,35.9381,35.9577,35.6443,35.7226,443456.0
2021-12-20 11:20:00,36.49,36.5,36.36,36.41,347350.0,35.7324,35.7422,35.6051,35.6541,347350.0
2021-12-20 11:30:00,36.4,36.53,36.4,36.46,374062.0,35.6443,35.7716,35.6443,35.703,374062.0
2021-12-20 11:40:00,36.46,36.62,36.43,36.59,243464.0,35.703,35.8597,35.6737,35.8303,243464.0
2021-12-20 11:50:00,36.59,36.76,36.58,36.67,424931.0,35.8303,35.9968,35.8206,35.9087,424931.0
2021-12-20 12:00:00,36.68,36.74,36.6,36.61,242168.0,35.9185,35.9772,35.8401,35.8499,242168.0
2021-12-20 12:10:00,36.6,36.68,36.51,36.62,283804.0,35.8401,35.9185,35.752,35.8597,283804.0
2021-12-20 12:20:00,36.61,36.67,36.56,36.62,205223.0,35.8499,35.9087,35.801,35.8597,205223.0
2021-12-20 12:30:00,36.61,36.62,36.37,36.41,167843.0,35.8499,35.8597,35.6149,35.6541,167843.0
2021-12-20 12:40:00,36.4,36.46,36.34,36.38,180889.0,35.6443,35.703,35.5855,35.6247,180889.0
2021-12-20 12:50:00,36.38,36.41,36.32,36.35,143844.0,35.6247,35.6541,35.566,35.5953,143844.0
2021-12-20 13:00:00,36.35,36.4,36.26,36.4,155667.0,35.5953,35.6443,35.5072,35.6443,155667.0
2021-12-20 13:10:00,36.39,36.44,36.34,36.36,271235.0,35.6345,35.6835,35.5855,35.6051,271235.0
2021-12-20 13:20:00,36.36,36.41,36.23,36.27,276727.0,35.6051,35.6541,35.4778,35.517,276727.0
2021-12-20 13:30:00,36.27,36.33,36.15,36.29,258465.0,35.517,35.5757,35.3995,35.5366,258465.0
2021-12-20 13:40:00,36.3,36.38,36.25,36.34,382009.0,35.5464,35.6247,35.4974,35.5855,382009.0
2021-12-20 13:50:00,36.34,36.41,36.28,36.29,209168.0,35.5855,35.6541,35.5268,35.5366,209168.0
2021-12-20 14:00:00,36.3,36.4,36.29,36.39,147748.0,35.5464,35.6443,35.5366,35.6345,147748.0
2021-12-20 14:10:00,36.38,36.4,36.31,36.36,189809.0,35.6247,35.6443,35.5562,35.6051,189809.0
2021-12-20 14:20:00,36.36,36.41,36.3,36.31,172760.0,35.6051,35.6541,35.5464,35.5562,172760.0
2021-12-20 14:30:00,36.31,36.36,36.17,36.18,210465.0,35.5562,35.6051,35.4191,35.4289,210465.0
2021-12-20 14:40:00,36.18,36.2,36.1,36.15,251256.0,35.4289,35.4484,35.3505,35.3995,251256.0
2021-12-20 14:50:00,36.15,36.27,36.13,36.19,244928.0,35.3995,35.517,35.3799,35.4387,244928.0
2021-12-20 15:00:00,36.19,36.23,36.11,36.16,163240.0,35.4387,35.4778,35.3603,35.4093,163240.0
2021-12-20 15:10:00,36.15,36.21,36.11,36.18,192204.0,35.3995,35.4582,35.3603,35.4289,192204.0
2021-12-20 15:20:00,36.19,36.33,36.1,36.3,290060.0,35.4387,35.5757,35.3505,35.5464,290060.0
2021-12-20 15:30:00,36.3,36.31,36.13,36.15,456461.0,35.5464,35.5562,35.3799,35.3995,456461.0
2021-12-20 15:40:00,36.15,36.31,36.14,36.26,500110.0,35.3995,35.5562,35.3897,35.5072,500110.0
2021-12-20 15:50:00,36.26,36.45,36.26,36.37,1066796.0,35.5072,35.6933,35.5072,35.6149,1066796.0
2021-12-21 09:30:00,36.83,37.55,36.76,37.51,857225.0,36.0654,36.7704,35.9968,36.7312,857225.0
2021-12-21 09:40:00,37.51,37.8,37.31,37.77,815443.0,36.7312,37.0152,36.5354,36.9859,815443.0
2021-12-21 09:50:00,37.78,38.0,37.61,38.0,540431.0,36.9956,37.2111,36.8292,37.2111,540431.0
2021-12-21 10:00:00,38.0,38.33,37.99,38.26,875288.0,37.2111,37.5342,37.2013,37.4657,875288.0
2021-12-21 10:10:00,38.25,38.43,38.13,38.33,530205.0,37.4559,37.6321,37.3384,37.5342,530205.0
2021-12-21 10:20:00,38.34,38.5,38.14,38.23,595538.0,37.544,37.7007,37.3482,37.4363,595538.0
2021-12-21 10:30:00,38.23,38.4,38.19,38.37,443203.0,37.4363,37.6028,37.3971,37.5734,443203.0
2021-12-21 10:40:00,38.37,38.53,38.33,38.45,430874.0,37.5734,37.7301,37.5342,37.6517,430874.0
2021-12-21 10:50:00,38.44,38.47,38.34,38.41,275437.0,37.6419,37.6713,37.544,37.6126,275437.0
2021-12-21 11:00:00,38.41,38.54,38.38,38.51,406542.0,37.6126,37.7399,37.5832,37.7105,406542.0
2021-12-21 11:10:00,38.51,38.66,38.47,38.6,399442.0,37.7105,37.8574,37.6713,37.7986,399442.0
2021-12-21 11:20:00,38.61,38.82,38.6,38.68,544649.0,37.8084,38.0141,37.7986,37.877,544649.0
2021-12-21 11:30:00,38.68,38.68,38.52,38.58,418067.0,37.877,37.877,37.7203,37.779,418067.0
2021-12-21 11:40:00,38.58,38.65,38.49,38.55,401207.0,37.779,37.8476,37.6909,37.7497,401207.0
2021-12-21 11:50:00,38.56,38.63,38.45,38.58,375328.0,37.7594,37.828,37.6517,37.779,375328.0
2021-12-21 12:00:00,38.58,38.65,38.51,38.54,178719.0,37.779,37.8476,37.7105,37.7399,178719.0
2021-12-21 12:10:00,38.54,38.61,38.41,38.46,248325.0,37.7399,37.8084,37.6126,37.6615,248325.0
2021-12-21 12:20:00,38.46,38.47,38.32,38.33,282347.0,37.6615,37.6713,37.5244,37.5342,282347.0
2021-12-21 12:30:00,38.33,38.35,38.25,38.3,224932.0,37.5342,37.5538,37.4559,37.5048,224932.0
2021-12-21 12:40:00,38.3,38.3,38.2,38.2,158350.0,37.5048,37.5048,37.4069,37.4069,158350.0
2021-12-21 12:50:00,38.2,38.25,38.15,38.19,174496.0,37.4069,37.4559,37.358,37.3971,174496.0
2021-12-21 13:00:00,38.19,38.28,38.14,38.25,146204.0,37.3971,37.4853,37.3482,37.4559,146204.0
2021-12-21 13:10:00,38.24,38.31,38.19,38.24,152444.0,37.4461,37.5146,37.3971,37.4461,152444.0
2021-12-21 13:20:00,38.24,38.27,38.11,38.14,199301.0,37.4461,37.4755,37.3188,37.3482,199301.0
2021-12-21 13:30:00,38.15,38.28,38.13,38.27,218650.0,37.358,37.4853,37.3384,37.4755,218650.0
2021-12-21 13:40:00,38.26,38.3,38.2,38.22,212299.0,37.4657,37.5048,37.4069,37.4265,212299.0
2021-12-21 13:50:00,38.21,38.23,38.11,38.15,202258.0,37.4167,37.4363,37.3188,37.358,202258.0
2021-12-21 14:00:00,38.15,38.19,38.06,38.19,274427.0,37.358,37.3971,37.2698,37.3971,274427.0
2021-12-21 14:10:00,38.18,38.31,38.17,38.27,260814.0,37.3873,37.5146,37.3775,37.4755,260814.0
2021-12-21 14:20:00,38.27,38.32,38.23,38.23,184757.0,37.4755,37.5244,37.4363,37.4363,184757.0
2021-12-21 14:30:00,38.23,38.28,38.19,38.22,145411.0,37.4363,37.4853,37.3971,37.4265,145411.0
2021-12-21 14:40:00,38.22,38.35,38.19,38.34,179325.0,37.4265,37.5538,37.3971,37.544,179325.0
2021-12-21 14:50:00,38.34,38.38,38.26,38.32,276086.0,37.544,37.5832,37.4657,37.5244,276086.0
2021-12-21 15:00:00,38.31,38.52,38.29,38.51,410972.0,37.5146,37.7203,37.4951,37.7105,410972.0
2021-12-21 15:10:00,38.51,38.56,38.49,38.56,222088.0,37.7105,37.7594,37.6909,37.7594,222088.0
2021-12-21 15:20:00,38.55,38.58,38.46,38.51,280277.0,37.7497,37.779,37.6615,37.7105,280277.0
2021-12-21 15:30:00,38.52,38.57,38.39,38.44,449021.0,37.7203,37.7692,37.593,37.6419,449021.0
2021-12-21 15:40:00,38.44,38.45,38.35,38.35,328166.0,37.6419,37.6517,37.5538,37.5538,328166.0
2021-12-21 15:50:00,38.35,38.56,38.34,38.52,852353.0,37.5538,37.7594,37.544,37.7203,852353.0
2021-12-22 09:30:00,38.48,38.73,38.17,38.72,483469.0,37.6811,37.9259,37.3775,37.9161,483469.0
2021-12-22 09:40:00,38.71,38.9,38.56,38.65,503031.0,37.9063,38.0924,37.7594,37.8476,503031.0
2021-12-22 09:50:00,38.66,38.86,38.5,38.86,308368.0,37.8574,38.0532,37.7007,38.0532,308368.0
2021-12-22 10:00:00,38.85,39.12,38.8,38.95,544416.0,38.0434,38.3078,37.9945,38.1414,544416.0
2021-12-22 10:10:00,38.94,39.28,38.92,39.23,386921.0,38.1316,38.4645,38.112,38.4155,386921.0
2021-12-22 10:20:00,39.23,39.27,39.12,39.24,352183.0,38.4155,38.4547,38.3078,38.4253,352183.0
2021-12-22 10:30:00,39.24,39.27,39.02,39.13,568638.0,38.4253,38.4547,38.2099,38.3176,568638.0
2021-12-22 10:40:00,39.13,39.21,38.99,39.14,251339.0,38.3176,38.396,38.1805,38.3274,251339.0
2021-12-22 10:50:00,39.14,39.25,39.11,39.25,229516.0,38.3274,38.4351,38.298,38.4351,229516.0
2021-12-22 11:00:00,39.25,39.28,39.09,39.12,270843.0,38.4351,38.4645,38.2784,38.3078,270843.0
2021-12-22 11:10:00,39.11,39.2,39.08,39.17,216731.0,38.298,38.3862,38.2687,38.3568,216731.0
2021-12-22 11:20:00,39.18,39.19,38.99,39.09,228329.0,38.3666,38.3764,38.1805,38.2784,228329.0
2021-12-22 11:30:00,39.08,39.24,39.08,39.18,230621.0,38.2687,38.4253,38.2687,38.3666,230621.0
2021-12-22 11:40:00,39.17,39.19,39.06,39.13,193383.0,38.3568,38.3764,38.2491,38.3176,193383.0
2021-12-22 11:50:00,39.14,39.16,39.09,39.15,127705.0,38.3274,38.347,38.2784,38.3372,127705.0
2021-12-22 12:00:00,39.15,39.22,39.12,39.16,119609.0,38.3372,38.4057,38.3078,38.347,119609.0
2021-12-22 12:10:00,39.16,39.26,39.12,39.2,197509.0,38.347,38.4449,38.3078,38.3862,197509.0
2021-12-22 12:20:00,39.19,39.29,39.16,39.28,200252.0,38.3764,38.4743,38.347,38.4645,200252.0
2021-12-22 12:30:00,39.29,39.4,39.26,39.37,209039.0,38.4743,38.582,38.4449,38.5526,209039.0
2021-12-22 12:40:00,39.37,39.38,39.25,39.28,115270.0,38.5526,38.5624,38.4351,38.4645,115270.0
2021-12-22 12:50:00,39.27,39.35,39.25,39.31,101821.0,38.4547,38.533,38.4351,38.4939,101821.0
2021-12-22 13:00:00,39.31,39.33,39.25,39.31,114461.0,38.4939,38.5135,38.4351,38.4939,114461.0
2021-12-22 13:10:00,39.31,39.47,39.28,39.45,159054.0,38.4939,38.6506,38.4645,38.631,159054.0
2021-12-22 13:20:00,39.45,39.47,39.38,39.41,146055.0,38.631,38.6506,38.5624,38.5918,146055.0
2021-12-22 13:30:00,39.4,39.46,39.31,39.32,90112.0,38.582,38.6408,38.4939,38.5037,90112.0
2021-12-22 13:40:00,39.32,39.38,39.28,39.37,120784.0,38.5037,38.5624,38.4645,38.5526,120784.0
2021-12-22 13:50:00,39.37,39.4,39.31,39.32,111432.0,38.5526,38.582,38.4939,38.5037,111432.0
2021-12-22 14:00:00,39.32,39.32,39.19,39.22,268508.0,38.5037,38.5037,38.3764,38.4057,268508.0
2021-12-22 14:10:00,39.22,39.25,39.17,39.22,111077.0,38.4057,38.4351,38.3568,38.4057,111077.0
2021-12-22 14:20:00,39.22,39.22,39.03,39.06,115308.0,38.4057,38.4057,38.2197,38.2491,115308.0
2021-12-22 14:30:00,39.06,39.13,39.04,39.09,114292.0,38.2491,38.3176,38.2295,38.2784,114292.0
2021-12-22 14:40:00,39.09,39.18,39.04,39.18,115682.0,38.2784,38.3666,38.2295,38.3666,115682.0
2021-12-22 14:50:00,39.17,39.19,39.14,39.16,86718.0,38.3568,38.3764,38.3274,38.347,86718.0
2021-12-22 15:00:00,39.16,39.2,39.09,39.13,93406.0,38.347,38.3862,38.2784,38.3176,93406.0
2021-12-22 15:10:00,39.13,39.3,39.11,39.21,300706.0,38.3176,38.4841,38.298,38.396,300706.0
2021-12-22 15:20:00,39.2,39.24,39.15,39.18,161055.0,38.3862,38.4253,38.3372,38.3666,161055.0
2021-12-22 15:30:00,39.18,39.26,39.12,39.17,284877.0,38.3666,38.4449,38.3078,38.3568,284877.0
2021-12-22 15:40:00,39.17,39.18,39.04,39.11,313983.0,38.3568,38.3666,38.2295,38.298,313983.0
2021-12-22 15:50:00,39.11,39.21,39.1,39.13,893095.0,38.298,38.396,38.2882,38.3176,893095.0
2021-12-23 09:30:00,39.72,39.89,39.38,39.49,904075.0,38.8954,39.0618,38.5624,38.6701,904075.0
2021-12-23 09:40:00,39.49,39.49,39.11,39.19,428487.0,38.6701,38.6701,38.298,38.3764,428487.0
2021-12-23 09:50:00,39.17,39.36,39.14,39.31,275708.0,38.3568,38.5428,38.3274,38.4939,275708.0
2021-12-23 10:00:00,39.3,39.31,38.99,39.18,337579.0,38.4841,38.4939,38.1805,38.3666,337579.0
2021-12-23 10:10:00,39.18,39.54,39.17,39.43,373919.0,38.3666,38.7191,38.3568,38.6114,373919.0
2021-12-23 10:20:00,39.42,39.43,39.24,39.27,156444.0,38.6016,38.6114,38.4253,38.4547,156444.0
2021-12-23 10:30:00,39.27,39.41,39.24,39.29,122670.0,38.4547,38.5918,38.4253,38.4743,122670.0
2021-12-23 10:40:00,39.28,39.32,39.23,39.32,121260.0,38.4645,38.5037,38.4155,38.5037,121260.0
2021-12-23 10:50:00,39.31,39.33,39.22,39.3,88570.0,38.4939,38.5135,38.4057,38.4841,88570.0
2021-12-23 11:00:00,39.3,39.37,39.28,39.32,82620.0,38.4841,38.5526,38.4645,38.5037,82620.0
2021-12-23 11:10:00,39.32,39.41,39.25,39.36,147073.0,38.5037,38.5918,38.4351,38.5428,147073.0
2021-12-23 11:20:00,39.36,39.55,39.35,39.45,239573.0,38.5428,38.7289,38.533,38.631,239573.0
2021-12-23 11:30:00,39.45,39.48,39.27,39.3,109170.0,38.631,38.6603,38.4547,38.4841,109170.0
2021-12-23 11:40:00,39.31,39.4,39.29,39.3,120765.0,38.4939,38.582,38.4743,38.4841,120765.0
2021-12-23 11:50:00,39.3,39.32,39.22,39.28,87626.0,38.4841,38.5037,38.4057,38.4645,87626.0
2021-12-23 12:00:00,39.27,39.3,39.23,39.27,96843.0,38.4547,38.4841,38.4155,38.4547,96843.0
2021-12-23 12:10:00,39.27,39.32,39.25,39.31,112960.0,38.4547,38.5037,38.4351,38.4939,112960.0
2021-12-23 12:20:00,39.31,39.44,39.3,39.44,121689.0,38.4939,38.6212,38.4841,38.6212,121689.0
2021-12-23 12:30:00,39.43,39.47,39.38,39.41,112722.0,38.6114,38.6506,38.5624,38.5918,112722.0
2021-12-23 12:40:00,39.41,39.45,39.38,39.42,60002.0,38.5918,38.631,38.5624,38.6016,60002.0
2021-12-23 12:50:00,39.42,39.46,39.37,39.43,90063.0,38.6016,38.6408,38.5526,38.6114,90063.0
2021-12-23 13:00:00,39.42,39.45,39.38,39.4,85670.0,38.6016,38.631,38.5624,38.582,85670.0
2021-12-23 13:10:00,39.4,39.48,39.39,39.47,78951.0,38.582,38.6603,38.5722,38.6506,78951.0
2021-12-23 13:20:00,39.46,39.48,39.42,39.46,66078.0,38.6408,38.6603,38.6016,38.6408,66078.0
2021-12-23 13:30:00,39.45,39.46,39.38,39.44,66257.0,38.631,38.6408,38.5624,38.6212,66257.0
2021-12-23 13:40:00,39.43,39.45,39.38,39.4,74683.0,38.6114,38.631,38.5624,38.582,74683.0
2021-12-23 13:50:00,39.41,39.46,39.35,39.37,62235.0,38.5918,38.6408,38.533,38.5526,62235.0
2021-12-23 14:00:00,39.38,39.39,39.32,39.34,89785.0,38.5624,38.5722,38.5037,38.5233,89785.0
2021-12-23 14:10:00,39.34,39.37,39.26,39.32,89157.0,38.5233,38.5526,38.4449,38.5037,89157.0
2021-12-23 14:20:00,39.32,39.36,39.3,39.33,81671.0,38.5037,38.5428,38.4841,38.5135,81671.0
2021-12-23 14:30:00,39.33,39.37,39.32,39.36,73230.0,38.5135,38.5526,38.5037,38.5428,73230.0
2021-12-23 14:40:00,39.36,39.39,39.32,39.33,91160.0,38.5428,38.5722,38.5037,38.5135,91160.0
2021-12-23 14:50:00,39.33,39.34,39.24,39.28,139471.0,38.5135,38.5233,38.4253,38.4645,139471.0
2021-12-23 15:00:00,39.28,39.31,39.2,39.21,157702.0,38.4645,38.4939,38.3862,38.396,157702.0
2021-12-23 15:10:00,39.22,39.25,39.17,39.25,128053.0,38.4057,38.4351,38.3568,38.4351,128053.0
2021-12-23 15:20:00,39.24,39.37,39.23,39.37,105145.0,38.4253,38.5526,38.4155,38.5526,105145.0
2021-12-23 15:30:00,39.36,39.44,39.31,39.43,297070.0,38.5428,38.6212,38.4939,38.6114,297070.0
2021-12-23 15:40:00,39.43,39.47,39.35,39.41,234994.0,38.6114,38.6506,38.533,38.5918,234994.0
2021-12-23 15:50:00,39.41,39.47,39.3,39.3,568634.0,38.5918,38.6506,38.4841,38.4841,568634.0
2021-12-27 09:30:00,38.26,38.44,37.86,38.09,1331891.0,37.4657,37.6419,37.074,37.2992,1331891.0
2021-12-27 09:40:00,38.09,38.84,38.07,38.77,683085.0,37.2992,38.0336,37.2796,37.9651,683085.0
2021-12-27 09:50:00,38.76,38.82,38.23,38.47,529374.0,37.9553,38.0141,37.4363,37.6713,529374.0
2021-12-27 10:00:00,38.46,38.57,38.39,38.57,347778.0,37.6615,37.7692,37.593,37.7692,347778.0
2021-12-27 10:10:00,38.56,38.75,38.54,38.73,268627.0,37.7594,37.9455,37.7399,37.9259,268627.0
2021-12-27 10:20:00,38.73,38.84,38.7,38.76,261849.0,37.9259,38.0336,37.8965,37.9553,261849.0
2021-12-27 10:30:00,38.77,38.83,38.66,38.81,225579.0,37.9651,38.0238,37.8574,38.0043,225579.0
2021-12-27 10:40:00,38.8,38.9,38.76,38.85,235210.0,37.9945,38.0924,37.9553,38.0434,235210.0
2021-12-27 10:50:00,38.85,39.08,38.84,39.02,464415.0,38.0434,38.2687,38.0336,38.2099,464415.0
2021-12-27 11:00:00,39.02,39.13,38.99,39.02,226802.0,38.2099,38.3176,38.1805,38.2099,226802.0
2021-12-27 11:10:00,39.02,39.1,39.0,39.0,161717.0,38.2099,38.2882,38.1903,38.1903,161717.0
2021-12-27 11:20:00,39.01,39.18,39.0,39.14,187465.0,38.2001,38.3666,38.1903,38.3274,187465.0
2021-12-27 11:30:00,39.13,39.18,39.06,39.15,139348.0,38.3176,38.3666,38.2491,38.3372,139348.0
2021-12-27 11:40:00,39.15,39.17,39.04,39.09,155027.0,38.3372,38.3568,38.2295,38.2784,155027.0
2021-12-27 11:50:00,39.08,39.09,39.03,39.04,81921.0,38.2687,38.2784,38.2197,38.2295,81921.0
2021-12-27 12:00:00,39.04,39.06,38.99,39.05,148357.0,38.2295,38.2491,38.1805,38.2393,148357.0
2021-12-27 12:10:00,39.05,39.05,38.99,39.02,110548.0,38.2393,38.2393,38.1805,38.2099,110548.0
2021-12-27 12:20:00,39.02,39.06,39.0,39.02,94774.0,38.2099,38.2491,38.1903,38.2099,94774.0
2021-12-27 12:30:00,39.01,39.04,38.98,39.01,112328.0,38.2001,38.2295,38.1707,38.2001,112328.0
2021-12-27 12:40:00,39.01,39.05,38.98,39.03,129270.0,38.2001,38.2393,38.1707,38.2197,129270.0
2021-12-27 12:50:00,39.03,39.05,38.95,39.05,160127.0,38.2197,38.2393,38.1414,38.2393,160127.0
2021-12-27 13:00:00,39.04,39.07,38.97,39.07,124706.0,38.2295,38.2589,38.1609,38.2589,124706.0
2021-12-27 13:10:00,39.07,39.08,38.97,39.0,88440.0,38.2589,38.2687,38.1609,38.1903,88440.0
2021-12-27 13:20:00,39.01,39.01,38.92,38.92,81077.0,38.2001,38.2001,38.112,38.112,81077.0
2021-12-27 13:30:00,38.93,39.03,38.92,38.99,233773.0,38.1218,38.2197,38.112,38.1805,233773.0
2021-12-27 13:40:00,39.0,39.02,38.95,38.98,129543.0,38.1903,38.2099,38.1414,38.1707,129543.0
2021-12-27 13:50:00,38.99,39.0,38.94,38.95,106542.0,38.1805,38.1903,38.1316,38.1414,106542.0
2021-12-27 14:00:00,38.95,38.95,38.86,38.92,113793.0,38.1414,38.1414,38.0532,38.112,113793.0
2021-12-27 14:10:00,38.93,38.94,38.87,38.88,81681.0,38.1218,38.1316,38.063,38.0728,81681.0
2021-12-27 14:20:00,38.88,38.97,38.88,38.95,82936.0,38.0728,38.1609,38.0728,38.1414,82936.0
2021-12-27 14:30:00,38.95,38.98,38.91,38.91,99617.0,38.1414,38.1707,38.1022,38.1022,99617.0
2021-12-27 14:40:00,38.92,38.94,38.87,38.92,221801.0,38.112,38.1316,38.063,38.112,221801.0
2021-12-27 14:50:00,38.93,38.95,38.9,38.91,107969.0,38.1218,38.1414,38.0924,38.1022,107969.0
2021-12-27 15:00:00,38.91,39.0,38.89,38.98,136059.0,38.1022,38.1903,38.0826,38.1707,136059.0
2021-12-27 15:10:00,38.98,39.05,38.94,39.03,150619.0,38.1707,38.2393,38.1316,38.2197,150619.0
2021-12-27 15:20:00,39.03,39.03,38.95,38.96,156479.0,38.2197,38.2197,38.1414,38.1511,156479.0
2021-12-27 15:30:00,38.95,38.96,38.84,38.89,196516.0,38.1414,38.1511,38.0336,38.0826,196516.0
2021-12-27 15:40:00,38.89,39.07,38.88,39.03,246920.0,38.0826,38.2589,38.0728,38.2197,246920.0
2021-12-27 15:50:00,39.02,39.08,38.98,39.0,503991.0,38.2099,38.2687,38.1707,38.1903,503991.0
2021-12-28 09:30:00,38.72,39.28,38.52,39.24,761189.0,37.9161,38.4645,37.7203,38.4253,761189.0
2021-12-28 09:40:00,39.24,39.48,39.21,39.22,440814.0,38.4253,38.6603,38.396,38.4057,440814.0
2021-12-28 09:50:00,39.23,39.53,39.18,39.42,450519.0,38.4155,38.7093,38.3666,38.6016,450519.0
2021-12-28 10:00:00,39.42,39.82,39.39,39.58,549357.0,38.6016,38.9933,38.5722,38.7583,549357.0
2021-12-28 10:10:00,39.59,39.68,39.53,39.57,315275.0,38.7681,38.8562,38.7093,38.7485,315275.0
2021-12-28 10:20:00,39.57,39.65,39.54,39.59,202124.0,38.7485,38.8268,38.7191,38.7681,202124.0
2021-12-28 10:30:00,39.59,39.84,39.58,39.65,586809.0,38.7681,39.0129,38.7583,38.8268,586809.0
2021-12-28 10:40:00,39.67,39.72,39.6,39.62,202744.0,38.8464,38.8954,38.7779,38.7974,202744.0
2021-12-28 10:50:00,39.61,39.61,39.48,39.54,179851.0,38.7877,38.7877,38.6603,38.7191,179851.0
2021-12-28 11:00:00,39.54,39.55,39.36,39.39,158153.0,38.7191,38.7289,38.5428,38.5722,158153.0
2021-12-28 11:10:00,39.39,39.43,39.24,39.32,202151.0,38.5722,38.6114,38.4253,38.5037,202151.0
2021-12-28 11:20:00,39.33,39.44,39.3,39.44,158220.0,38.5135,38.6212,38.4841,38.6212,158220.0
2021-12-28 11:30:00,39.45,39.58,39.41,39.56,169232.0,38.631,38.7583,38.5918,38.7387,169232.0
2021-12-28 11:40:00,39.57,39.58,39.48,39.58,81972.0,38.7485,38.7583,38.6603,38.7583,81972.0
2021-12-28 11:50:00,39.58,39.7,39.58,39.67,135307.0,38.7583,38.8758,38.7583,38.8464,135307.0
2021-12-28 12:00:00,39.66,39.67,39.55,39.57,94268.0,38.8366,38.8464,38.7289,38.7485,94268.0
2021-12-28 12:10:00,39.57,39.65,39.53,39.65,117363.0,38.7485,38.8268,38.7093,38.8268,117363.0
2021-12-28 12:20:00,39.65,39.71,39.62,39.64,145002.0,38.8268,38.8856,38.7974,38.817,145002.0
2021-12-28 12:30:00,39.62,39.65,39.56,39.6,158478.0,38.7974,38.8268,38.7387,38.7779,158478.0
2021-12-28 12:40:00,39.6,39.61,39.49,39.55,118356.0,38.7779,38.7877,38.6701,38.7289,118356.0
2021-12-28 12:50:00,39.54,39.57,39.51,39.55,73655.0,38.7191,38.7485,38.6897,38.7289,73655.0
2021-12-28 13:00:00,39.54,39.59,39.5,39.53,148775.0,38.7191,38.7681,38.6799,38.7093,148775.0
2021-12-28 13:10:00,39.52,39.68,39.52,39.61,144354.0,38.6995,38.8562,38.6995,38.7877,144354.0
2021-12-28 13:20:00,39.61,39.64,39.58,39.64,85724.0,38.7877,38.817,38.7583,38.817,85724.0
2021-12-28 13:30:00,39.64,39.65,39.58,39.61,99004.0,38.817,38.8268,38.7583,38.7877,99004.0
2021-12-28 13:40:00,39.59,39.64,39.53,39.64,107203.0,38.7681,38.817,38.7093,38.817,107203.0
2021-12-28 13:50:00,39.63,39.68,39.63,39.68,116816.0,38.8072,38.8562,38.8072,38.8562,116816.0
2021-12-28 14:00:00,39.68,39.68,39.55,39.6,221252.0,38.8562,38.8562,38.7289,38.7779,221252.0
2021-12-28 14:10:00,39.6,39.71,39.59,39.7,114144.0,38.7779,38.8856,38.7681,38.8758,114144.0
2021-12-28 14:20:00,39.69,39.74,39.63,39.69,135609.0,38.866,38.915,38.8072,38.866,135609.0
2021-12-28 14:30:00,39.68,39.76,39.67,39.73,109486.0,38.8562,38.9345,38.8464,38.9052,109486.0
2021-12-28 14:40:00,39.73,39.78,39.71,39.74,119054.0,38.9052,38.9541,38.8856,38.915,119054.0
2021-12-28 14:50:00,39.73,39.8,39.71,39.76,157718.0,38.9052,38.9737,38.8856,38.9345,157718.0
2021-12-28 15:00:00,39.76,39.77,39.65,39.68,158676.0,38.9345,38.9443,38.8268,38.8562,158676.0
2021-12-28 15:10:00,39.67,39.71,39.65,39.68,123487.0,38.8464,38.8856,38.8268,38.8562,123487.0
2021-12-28 15:20:00,39.68,39.73,39.66,39.72,162116.0,38.8562,38.9052,38.8366,38.8954,162116.0
2021-12-28 15:30:00,39.72,39.82,39.7,39.76,240581.0,38.8954,38.9933,38.8758,38.9345,240581.0
2021-12-28 15:40:00,39.76,39.77,39.71,39.75,225350.0,38.9345,38.9443,38.8856,38.9247,225350.0
2021-12-28 15:50:00,39.74,39.75,39.59,39.65,578059.0,38.915,38.9247,38.7681,38.8268,578059.0
2021-12-29 09:30:00,39.33,39.43,38.99,39.39,561455.0,38.5135,38.6114,38.1805,38.5722,561455.0
2021-12-29 09:40:00,39.38,39.43,39.13,39.17,237138.0,38.5624,38.6114,38.3176,38.3568,237138.0
2021-12-29 09:50:00,39.16,39.45,39.1,39.22,202029.0,38.347,38.631,38.2882,38.4057,202029.0
2021-12-29 10:00:00,39.21,39.22,39.03,39.16,266984.0,38.396,38.4057,38.2197,38.347,266984.0
2021-12-29 10:10:00,39.15,39.38,39.09,39.34,257997.0,38.3372,38.5624,38.2784,38.5233,257997.0
2021-12-29 10:20:00,39.32,39.39,39.17,39.18,142547.0,38.5037,38.5722,38.3568,38.3666,142547.0
2021-12-29 10:30:00,39.19,39.3,39.18,39.22,88207.0,38.3764,38.4841,38.3666,38.4057,88207.0
2021-12-29 10:40:00,39.2,39.47,39.18,39.45,151714.0,38.3862,38.6506,38.3666,38.631,151714.0
2021-12-29 10:50:00,39.46,39.46,39.33,39.39,147997.0,38.6408,38.6408,38.5135,38.5722,147997.0
2021-12-29 11:00:00,39.38,39.49,39.36,39.45,115047.0,38.5624,38.6701,38.5428,38.631,115047.0
2021-12-29 11:10:00,39.44,39.48,39.39,39.43,101583.0,38.6212,38.6603,38.5722,38.6114,101583.0
2021-12-29 11:20:00,39.43,39.46,39.3,39.32,87537.0,38.6114,38.6408,38.4841,38.5037,87537.0
2021-12-29 11:30:00,39.31,39.32,39.23,39.27,159361.0,38.4939,38.5037,38.4155,38.4547,159361.0
2021-12-29 11:40:00,39.27,39.3,39.21,39.24,124209.0,38.4547,38.4841,38.396,38.4253,124209.0
2021-12-29 11:50:00,39.24,39.32,39.22,39.29,93224.0,38.4253,38.5037,38.4057,38.4743,93224.0
2021-12-29 12:00:00,39.28,39.32,39.25,39.28,87034.0,38.4645,38.5037,38.4351,38.4645,87034.0
2021-12-29 12:10:00,39.28,39.37,39.27,39.31,115846.0,38.4645,38.5526,38.4547,38.4939,115846.0
2021-12-29 12:20:00,39.32,39.34,39.26,39.33,99159.0,38.5037,38.5233,38.4449,38.5135,99159.0
2021-12-29 12:30:00,39.34,39.43,39.34,39.4,105864.0,38.5233,38.6114,38.5233,38.582,105864.0
2021-12-29 12:40:00,39.4,39.43,39.32,39.36,95831.0,38.582,38.6114,38.5037,38.5428,95831.0
2021-12-29 12:50:00,39.36,39.38,39.32,39.34,76709.0,38.5428,38.5624,38.5037,38.5233,76709.0
2021-12-29 13:00:00,39.34,39.4,39.32,39.33,90311.0,38.5233,38.582,38.5037,38.5135,90311.0
2021-12-29 13:10:00,39.33,39.37,39.29,39.37,89698.0,38.5135,38.5526,38.4743,38.5526,89698.0
2021-12-29 13:20:00,39.37,39.38,39.31,39.36,79003.0,38.5526,38.5624,38.4939,38.5428,79003.0
2021-12-29 13:30:00,39.36,39.38,39.31,39.31,57436.0,38.5428,38.5624,38.4939,38.4939,57436.0
2021-12-29 13:40:00,39.32,39.32,39.24,39.26,99475.0,38.5037,38.5037,38.4253,38.4449,99475.0
2021-12-29 13:50:00,39.25,39.27,39.2,39.21,91885.0,38.4351,38.4547,38.3862,38.396,91885.0
2021-12-29 14:00:00,39.21,39.29,39.19,39.24,83923.0,38.396,38.4743,38.3764,38.4253,83923.0
2021-12-29 14:10:00,39.24,39.24,39.19,39.19,75195.0,38.4253,38.4253,38.3764,38.3764,75195.0
2021-12-29 14:20:00,39.19,39.23,39.16,39.22,110933.0,38.3764,38.4155,38.347,38.4057,110933.0
2021-12-29 14:30:00,39.21,39.24,39.18,39.19,53124.0,38.396,38.4253,38.3666,38.3764,53124.0
2021-12-29 14:40:00,39.18,39.2,39.12,39.18,90520.0,38.3666,38.3862,38.3078,38.3666,90520.0
2021-12-29 14:50:00,39.18,39.2,39.16,39.18,56841.0,38.3666,38.3862,38.347,38.3666,56841.0
2021-12-29 15:00:00,39.18,39.19,39.14,39.16,51377.0,38.3666,38.3764,38.3274,38.347,51377.0
2021-12-29 15:10:00,39.15,39.16,39.06,39.09,114397.0,38.3372,38.347,38.2491,38.2784,114397.0
2021-12-29 15:20:00,39.08,39.14,39.05,39.13,123879.0,38.2687,38.3274,38.2393,38.3176,123879.0
2021-12-29 15:30:00,39.13,39.19,39.1,39.13,174126.0,38.3176,38.3764,38.2882,38.3176,174126.0
2021-12-29 15:40:00,39.12,39.23,39.11,39.15,241724.0,38.3078,38.4155,38.298,38.3372,241724.0
2021-12-29 15:50:00,39.15,39.26,39.12,39.15,818881.0,38.3372,38.4449,38.3078,38.3372,818881.0
2021-12-30 09:30:00,39.06,39.53,39.02,39.47,564696.0,38.2491,38.7093,38.2099,38.6506,564696.0
2021-12-30 09:40:00,39.47,39.67,39.35,39.58,352192.0,38.6506,38.8464,38.533,38.7583,352192.0
2021-12-30 09:50:00,39.59,39.67,39.48,39.62,255003.0,38.7681,38.8464,38.6603,38.7974,255003.0
2021-12-30 10:00:00,39.62,39.71,39.55,39.61,252846.0,38.7974,38.8856,38.7289,38.7877,252846.0
2021-12-30 10:10:00,39.6,39.65,39.41,39.53,297859.0,38.7779,38.8268,38.5918,38.7093,297859.0
2021-12-30 10:20:00,39.52,39.57,39.42,39.46,120208.0,38.6995,38.7485,38.6016,38.6408,120208.0
2021-12-30 10:30:00,39.46,39.56,39.38,39.4,203381.0,38.6408,38.7387,38.5624,38.582,203381.0
2021-12-30 10:40:00,39.4,39.55,39.39,39.45,137145.0,38.582,38.7289,38.5722,38.631,137145.0
2021-12-30 10:50:00,39.44,39.68,39.42,39.64,226001.0,38.6212,38.8562,38.6016,38.817,226001.0
2021-12-30 11:00:00,39.64,39.69,39.56,39.65,122767.0,38.817,38.866,38.7387,38.8268,122767.0
2021-12-30 11:10:00,39.66,39.68,39.56,39.58,101759.0,38.8366,38.8562,38.7387,38.7583,101759.0
2021-12-30 11:20:00,39.58,39.63,39.56,39.6,110157.0,38.7583,38.8072,38.7387,38.7779,110157.0
2021-12-30 11:30:00,39.6,39.7,39.58,39.66,164510.0,38.7779,38.8758,38.7583,38.8366,164510.0
2021-12-30 11:40:00,39.65,39.69,39.59,39.66,106272.0,38.8268,38.866,38.7681,38.8366,106272.0
2021-12-30 11:50:00,39.66,39.74,39.64,39.7,156756.0,38.8366,38.915,38.817,38.8758,156756.0
2021-12-30 12:00:00,39.69,39.73,39.63,39.65,86541.0,38.866,38.9052,38.8072,38.8268,86541.0
2021-12-30 12:10:00,39.65,39.67,39.5,39.54,142032.0,38.8268,38.8464,38.6799,38.7191,142032.0
2021-12-30 12:20:00,39.54,39.54,39.25,39.29,303629.0,38.7191,38.7191,38.4351,38.4743,303629.0
2021-12-30 12:30:00,39.28,39.29,39.09,39.15,302122.0,38.4645,38.4743,38.2784,38.3372,302122.0
2021-12-30 12:40:00,39.15,39.35,39.06,39.34,296937.0,38.3372,38.533,38.2491,38.5233,296937.0
2021-12-30 12:50:00,39.33,39.39,39.25,39.38,202705.0,38.5135,38.5722,38.4351,38.5624,202705.0
2021-12-30 13:00:00,39.38,39.41,39.31,39.39,155502.0,38.5624,38.5918,38.4939,38.5722,155502.0
2021-12-30 13:10:00,39.39,39.4,39.31,39.34,103271.0,38.5722,38.582,38.4939,38.5233,103271.0
2021-12-30 13:20:00,39.34,39.37,39.29,39.31,92842.0,38.5233,38.5526,38.4743,38.4939,92842.0
2021-12-30 13:30:00,39.31,39.35,39.28,39.3,74171.0,38.4939,38.533,38.4645,38.4841,74171.0
2021-12-30 13:40:00,39.29,39.34,39.27,39.31,87065.0,38.4743,38.5233,38.4547,38.4939,87065.0
2021-12-30 13:50:00,39.32,39.37,39.29,39.34,129545.0,38.5037,38.5526,38.4743,38.5233,129545.0
2021-12-30 14:00:00,39.33,39.38,39.23,39.28,109153.0,38.5135,38.5624,38.4155,38.4645,109153.0
2021-12-30 14:10:00,39.27,39.34,39.23,39.31,122976.0,38.4547,38.5233,38.4155,38.4939,122976.0
2021-12-30 14:20:00,39.3,39.35,39.3,39.35,70747.0,38.4841,38.533,38.4841,38.533,70747.0
2021-12-30 14:30:00,39.35,39.36,39.3,39.31,79846.0,38.533,38.5428,38.4841,38.4939,79846.0
2021-12-30 14:40:00,39.31,39.31,39.25,39.28,70356.0,38.4939,38.4939,38.4351,38.4645,70356.0
2021-12-30 14:50:00,39.27,39.32,39.26,39.29,62493.0,38.4547,38.5037,38.4449,38.4743,62493.0
2021-12-30 15:00:00,39.29,39.29,39.2,39.21,69521.0,38.4743,38.4743,38.3862,38.396,69521.0
2021-12-30 15:10:00,39.21,39.23,39.16,39.18,101156.0,38.396,38.4155,38.347,38.3666,101156.0
2021-12-30 15:20:00,39.19,39.26,39.17,39.25,96084.0,38.3764,38.4449,38.3568,38.4351,96084.0
2021-12-30 15:30:00,39.24,39.29,39.16,39.16,105355.0,38.4253,38.4743,38.347,38.347,105355.0
2021-12-30 15:40:00,39.16,39.2,39.1,39.11,158170.0,38.347,38.3862,38.2882,38.298,158170.0
2021-12-30 15:50:00,39.11,39.13,39.02,39.04,439822.0,38.298,38.3176,38.2099,38.2295,439822.0
2021-12-31 09:30:00,39.05,39.46,38.95,39.22,442090.0,38.2393,38.6408,38.1414,38.4057,442090.0
2021-12-31 09:40:00,39.21,39.29,39.01,39.25,269864.0,38.396,38.4743,38.2001,38.4351,269864.0
2021-12-31 09:50:00,39.24,39.46,39.15,39.26,254616.0,38.4253,38.6408,38.3372,38.4449,254616.0
2021-12-31 10:00:00,39.26,39.35,39.11,39.25,136039.0,38.4449,38.533,38.298,38.4351,136039.0
2021-12-31 10:10:00,39.25,39.26,39.06,39.08,200080.0,38.4351,38.4449,38.2491,38.2687,200080.0
2021-12-31 10:20:00,39.08,39.1,38.97,39.09,176881.0,38.2687,38.2882,38.1609,38.2784,176881.0
2021-12-31 10:30:00,39.09,39.12,38.99,39.05,173068.0,38.2784,38.3078,38.1805,38.2393,173068.0
2021-12-31 10:40:00,39.03,39.05,38.95,39.02,116506.0,38.2197,38.2393,38.1414,38.2099,116506.0
2021-12-31 10:50:00,39.01,39.1,39.0,39.02,148817.0,38.2001,38.2882,38.1903,38.2099,148817.0
2021-12-31 11:00:00,39.02,39.09,38.97,39.09,124549.0,38.2099,38.2784,38.1609,38.2784,124549.0
2021-12-31 11:10:00,39.09,39.21,39.08,39.2,121336.0,38.2784,38.396,38.2687,38.3862,121336.0
2021-12-31 11:20:00,39.2,39.25,39.17,39.18,159261.0,38.3862,38.4351,38.3568,38.3666,159261.0
2021-12-31 11:30:00,39.19,39.2,39.08,39.1,100325.0,38.3764,38.3862,38.2687,38.2882,100325.0
2021-12-31 11:40:00,39.1,39.11,39.05,39.07,75557.0,38.2882,38.298,38.2393,38.2589,75557.0
2021-12-31 11:50:00,39.07,39.13,39.05,39.09,96519.0,38.2589,38.3176,38.2393,38.2784,96519.0
2021-12-31 12:00:00,39.09,39.09,39.0,39.04,55955.0,38.2784,38.2784,38.1903,38.2295,55955.0
2021-12-31 12:10:00,39.05,39.06,39.0,39.01,63381.0,38.2393,38.2491,38.1903,38.2001,63381.0
2021-12-31 12:20:00,39.01,39.01,38.94,38.98,235445.0,38.2001,38.2001,38.1316,38.1707,235445.0
2021-12-31 12:30:00,38.98,38.99,38.92,38.98,108908.0,38.1707,38.1805,38.112,38.1707,108908.0
2021-12-31 12:40:00,38.98,39.04,38.98,39.01,84891.0,38.1707,38.2295,38.1707,38.2001,84891.0
2021-12-31 12:50:00,39.01,39.07,38.99,39.07,86059.0,38.2001,38.2589,38.1805,38.2589,86059.0
2021-12-31 13:00:00,39.06,39.07,38.96,39.02,77158.0,38.2491,38.2589,38.1511,38.2099,77158.0
2021-12-31 13:10:00,39.01,39.03,38.96,38.98,76155.0,38.2001,38.2197,38.1511,38.1707,76155.0
2021-12-31 13:20:00,38.97,39.05,38.96,39.0,92141.0,38.1609,38.2393,38.1511,38.1903,92141.0
2021-12-31 13:30:00,39.0,39.07,39.0,39.04,67933.0,38.1903,38.2589,38.1903,38.2295,67933.0
2021-12-31 13:40:00,39.04,39.11,39.02,39.06,86036.0,38.2295,38.298,38.2099,38.2491,86036.0
2021-12-31 13:50:00,39.06,39.12,39.05,39.1,71806.0,38.2491,38.3078,38.2393,38.2882,71806.0
2021-12-31 14:00:00,39.11,39.13,39.08,39.12,61984.0,38.298,38.3176,38.2687,38.3078,61984.0
2021-12-31 14:10:00,39.12,39.18,39.1,39.16,125080.0,38.3078,38.3666,38.2882,38.347,125080.0
2021-12-31 14:20:00,39.16,39.22,39.15,39.21,114936.0,38.347,38.4057,38.3372,38.396,114936.0
2021-12-31 14:30:00,39.21,39.26,39.2,39.22,65874.0,38.396,38.4449,38.3862,38.4057,65874.0
2021-12-31 14:40:00,39.21,39.22,39.14,39.19,122206.0,38.396,38.4057,38.3274,38.3764,122206.0
2021-12-31 14:50:00,39.19,39.24,39.18,39.23,109710.0,38.3764,38.4253,38.3666,38.4155,109710.0
2021-12-31 15:00:00,39.23,39.28,39.2,39.23,153395.0,38.4155,38.4645,38.3862,38.4155,153395.0
2021-12-31 15:10:00,39.24,39.25,39.21,39.23,79537.0,38.4253,38.4351,38.396,38.4155,79537.0
2021-12-31 15:20:00,39.23,39.25,39.2,39.22,114694.0,38.4155,38.4351,38.3862,38.4057,114694.0
2021-12-31 15:30:00,39.22,39.26,39.16,39.25,172672.0,38.4057,38.4449,38.347,38.4351,172672.0
2021-12-31 15:40:00,39.25,39.26,39.19,39.2,189842.0,38.4351,38.4449,38.3764,38.3862,189842.0
2021-12-31 15:50:00,39.2,39.22,39.04,39.09,559545.0,38.3862,38.4057,38.2295,38.2784,559545.0
2022-01-03 09:30:00,39.79,40.07,39.63,40.07,981842.0,38.9639,39.2381,38.8072,39.2381,981842.0
2022-01-03 09:40:00,40.06,40.2,39.83,39.87,525675.0,39.2283,39.3654,39.0031,39.0423,525675.0
2022-01-03 09:50:00,39.87,40.45,39.87,40.45,583047.0,39.0423,39.6102,39.0423,39.6102,583047.0
2022-01-03 10:00:00,40.45,40.72,40.42,40.54,663482.0,39.6102,39.8746,39.5808,39.6983,663482.0
2022-01-03 10:10:00,40.53,40.9,40.53,40.75,526946.0,39.6886,40.0509,39.6886,39.904,526946.0
2022-01-03 10:20:00,40.74,41.03,40.72,40.97,511941.0,39.8942,40.1782,39.8746,40.1194,511941.0
2022-01-03 10:30:00,40.97,41.03,40.78,40.83,367047.0,40.1194,40.1782,39.9334,39.9823,367047.0
2022-01-03 10:40:00,40.84,40.92,40.53,40.61,276206.0,39.9921,40.0705,39.6886,39.7669,276206.0
2022-01-03 10:50:00,40.62,40.75,40.57,40.63,203502.0,39.7767,39.904,39.7277,39.7865,203502.0
2022-01-03 11:00:00,40.63,40.83,40.63,40.66,258633.0,39.7865,39.9823,39.7865,39.8159,258633.0
2022-01-03 11:10:00,40.66,40.67,40.49,40.59,188839.0,39.8159,39.8256,39.6494,39.7473,188839.0
2022-01-03 11:20:00,40.58,40.62,40.44,40.48,200957.0,39.7375,39.7767,39.6004,39.6396,200957.0
2022-01-03 11:30:00,40.48,40.57,40.3,40.31,187567.0,39.6396,39.7277,39.4633,39.4731,187567.0
2022-01-03 11:40:00,40.31,40.52,40.28,40.39,210054.0,39.4731,39.6788,39.4437,39.5515,210054.0
2022-01-03 11:50:00,40.39,40.44,40.32,40.39,127494.0,39.5515,39.6004,39.4829,39.5515,127494.0
2022-01-03 12:00:00,40.4,40.43,40.34,40.36,154520.0,39.5612,39.5906,39.5025,39.5221,154520.0
2022-01-03 12:10:00,40.36,40.36,40.16,40.18,126232.0,39.5221,39.5221,39.3262,39.3458,126232.0
2022-01-03 12:20:00,40.18,40.34,40.17,40.34,115094.0,39.3458,39.5025,39.336,39.5025,115094.0
2022-01-03 12:30:00,40.34,40.39,40.3,40.34,65229.0,39.5025,39.5515,39.4633,39.5025,65229.0
2022-01-03 12:40:00,40.35,40.41,40.3,40.4,152327.0,39.5123,39.571,39.4633,39.5612,152327.0
2022-01-03 12:50:00,40.4,40.59,40.39,40.53,140750.0,39.5612,39.7473,39.5515,39.6886,140750.0
2022-01-03 13:00:00,40.52,40.52,40.35,40.36,102861.0,39.6788,39.6788,39.5123,39.5221,102861.0
2022-01-03 13:10:00,40.36,40.41,40.28,40.38,182240.0,39.5221,39.571,39.4437,39.5417,182240.0
2022-01-03 13:20:00,40.38,40.39,40.31,40.39,85359.0,39.5417,39.5515,39.4731,39.5515,85359.0
2022-01-03 13:30:00,40.38,40.38,40.23,40.28,99292.0,39.5417,39.5417,39.3948,39.4437,99292.0
2022-01-03 13:40:00,40.28,40.3,40.23,40.26,81314.0,39.4437,39.4633,39.3948,39.4242,81314.0
2022-01-03 13:50:00,40.25,40.38,40.19,40.37,127651.0,39.4144,39.5417,39.3556,39.5319,127651.0
2022-01-03 14:00:00,40.38,40.4,40.28,40.3,89309.0,39.5417,39.5612,39.4437,39.4633,89309.0
2022-01-03 14:10:00,40.3,40.37,40.26,40.33,67262.0,39.4633,39.5319,39.4242,39.4927,67262.0
2022-01-03 14:20:00,40.33,40.34,40.26,40.32,145610.0,39.4927,39.5025,39.4242,39.4829,145610.0
2022-01-03 14:30:00,40.32,40.33,40.22,40.28,92504.0,39.4829,39.4927,39.385,39.4437,92504.0
2022-01-03 14:40:00,40.27,40.29,40.21,40.29,182332.0,39.4339,39.4535,39.3752,39.4535,182332.0
2022-01-03 14:50:00,40.29,40.42,40.27,40.42,100827.0,39.4535,39.5808,39.4339,39.5808,100827.0
2022-01-03 15:00:00,40.41,40.42,40.34,40.41,100124.0,39.571,39.5808,39.5025,39.571,100124.0
2022-01-03 15:10:00,40.41,40.44,40.34,40.41,136347.0,39.571,39.6004,39.5025,39.571,136347.0
2022-01-03 15:20:00,40.41,40.51,40.37,40.51,206182.0,39.571,39.669,39.5319,39.669,206182.0
2022-01-03 15:30:00,40.51,40.55,40.36,40.38,241403.0,39.669,39.7081,39.5221,39.5417,241403.0
2022-01-03 15:40:00,40.38,40.41,40.31,40.39,299009.0,39.5417,39.571,39.4731,39.5515,299009.0
2022-01-03 15:50:00,40.39,40.39,40.22,40.29,644787.0,39.5515,39.5515,39.385,39.4535,644787.0
2022-01-04 09:30:00,40.97,41.28,40.82,41.03,892345.0,40.1194,40.423,39.9725,40.1782,892345.0
2022-01-04 09:40:00,41.03,41.05,40.55,40.88,542692.0,40.1782,40.1978,39.7081,40.0313,542692.0
2022-01-04 09:50:00,40.88,40.98,40.65,40.86,379924.0,40.0313,40.1292,39.8061,40.0117,379924.0
2022-01-04 10:00:00,40.85,40.96,40.69,40.95,336018.0,40.0019,40.1096,39.8452,40.0998,336018.0
2022-01-04 10:10:00,40.94,41.04,40.73,40.88,251145.0,40.09,40.188,39.8844,40.0313,251145.0
2022-01-04 10:20:00,40.88,40.89,40.61,40.66,181217.0,40.0313,40.0411,39.7669,39.8159,181217.0
2022-01-04 10:30:00,40.67,40.78,40.48,40.6,287369.0,39.8256,39.9334,39.6396,39.7571,287369.0
2022-01-04 10:40:00,40.59,40.86,40.58,40.83,266267.0,39.7473,40.0117,39.7375,39.9823,266267.0
2022-01-04 10:50:00,40.82,40.93,40.62,40.67,224482.0,39.9725,40.0802,39.7767,39.8256,224482.0
2022-01-04 11:00:00,40.67,40.74,40.41,40.73,286859.0,39.8256,39.8942,39.571,39.8844,286859.0
2022-01-04 11:10:00,40.73,40.87,40.72,40.87,208621.0,39.8844,40.0215,39.8746,40.0215,208621.0
2022-01-04 11:20:00,40.86,40.9,40.61,40.71,227877.0,40.0117,40.0509,39.7669,39.8648,227877.0
2022-01-04 11:30:00,40.7,40.72,40.5,40.64,180992.0,39.855,39.8746,39.6592,39.7963,180992.0
2022-01-04 11:40:00,40.64,40.78,40.63,40.76,122765.0,39.7963,39.9334,39.7865,39.9138,122765.0
2022-01-04 11:50:00,40.77,40.87,40.67,40.68,125277.0,39.9236,40.0215,39.8256,39.8354,125277.0
2022-01-04 12:00:00,40.68,40.71,40.61,40.65,102761.0,39.8354,39.8648,39.7669,39.8061,102761.0
2022-01-04 12:10:00,40.63,40.79,40.58,40.77,90445.0,39.7865,39.9432,39.7375,39.9236,90445.0
2022-01-04 12:20:00,40.76,40.78,40.65,40.74,102798.0,39.9138,39.9334,39.8061,39.8942,102798.0
2022-01-04 12:30:00,40.73,40.82,40.72,40.81,77169.0,39.8844,39.9725,39.8746,39.9627,77169.0
2022-01-04 12:40:00,40.82,40.89,40.78,40.84,107388.0,39.9725,40.0411,39.9334,39.9921,107388.0
2022-01-04 12:50:00,40.84,40.89,40.8,40.89,166627.0,39.9921,40.0411,39.9529,40.0411,166627.0
2022-01-04 13:00:00,40.88,40.9,40.8,40.88,143152.0,40.0313,40.0509,39.9529,40.0313,143152.0
2022-01-04 13:10:00,40.88,40.88,40.78,40.8,74696.0,40.0313,40.0313,39.9334,39.9529,74696.0
2022-01-04 13:20:00,40.8,40.85,40.74,40.84,100522.0,39.9529,40.0019,39.8942,39.9921,100522.0
2022-01-04 13:30:00,40.85,40.9,40.72,40.88,264799.0,40.0019,40.0509,39.8746,40.0313,264799.0
2022-01-04 13:40:00,40.87,40.88,40.81,40.85,119011.0,40.0215,40.0313,39.9627,40.0019,119011.0
2022-01-04 13:50:00,40.85,40.86,40.62,40.65,267625.0,40.0019,40.0117,39.7767,39.8061,267625.0
2022-01-04 14:00:00,40.66,40.69,40.53,40.62,412323.0,39.8159,39.8452,39.6886,39.7767,412323.0
2022-01-04 14:10:00,40.62,40.68,40.32,40.46,511465.0,39.7767,39.8354,39.4829,39.62,511465.0
2022-01-04 14:20:00,40.47,40.68,40.46,40.63,296585.0,39.6298,39.8354,39.62,39.7865,296585.0
2022-01-04 14:30:00,40.62,40.73,40.62,40.67,124528.0,39.7767,39.8844,39.7767,39.8256,124528.0
2022-01-04 14:40:00,40.67,40.73,40.63,40.7,140459.0,39.8256,39.8844,39.7865,39.855,140459.0
2022-01-04 14:50:00,40.7,40.82,40.65,40.8,117878.0,39.855,39.9725,39.8061,39.9529,117878.0
2022-01-04 15:00:00,40.8,40.81,40.72,40.76,91655.0,39.9529,39.9627,39.8746,39.9138,91655.0
2022-01-04 15:10:00,40.76,40.78,40.7,40.71,133851.0,39.9138,39.9334,39.855,39.8648,133851.0
2022-01-04 15:20:00,40.7,40.73,40.62,40.66,174620.0,39.855,39.8844,39.7767,39.8159,174620.0
2022-01-04 15:30:00,40.67,40.72,40.61,40.67,211753.0,39.8256,39.8746,39.7669,39.8256,211753.0
2022-01-04 15:40:00,40.66,40.69,40.61,40.63,272357.0,39.8159,39.8452,39.7669,39.7865,272357.0
2022-01-04 15:50:00,40.63,40.68,40.55,40.6,628693.0,39.7865,39.8354,39.7081,39.7571,628693.0
2022-01-05 09:30:00,40.98,41.22,40.82,40.96,553164.0,40.1292,40.3642,39.9725,40.1096,553164.0
2022-01-05 09:40:00,40.94,41.14,40.84,41.04,404883.0,40.09,40.2859,39.9921,40.188,404883.0
2022-01-05 09:50:00,41.04,41.22,40.92,41.12,427269.0,40.188,40.3642,40.0705,40.2663,427269.0
2022-01-05 10:00:00,41.13,41.22,40.82,40.94,518281.0,40.2761,40.3642,39.9725,40.09,518281.0
2022-01-05 10:10:00,40.94,41.1,40.93,40.97,180354.0,40.09,40.2467,40.0802,40.1194,180354.0
2022-01-05 10:20:00,40.97,41.06,40.84,40.94,180421.0,40.1194,40.2075,39.9921,40.09,180421.0
2022-01-05 10:30:00,40.94,41.0,40.77,40.84,156056.0,40.09,40.1488,39.9236,39.9921,156056.0
2022-01-05 10:40:00,40.86,41.11,40.79,41.11,196542.0,40.0117,40.2565,39.9432,40.2565,196542.0
2022-01-05 10:50:00,41.1,41.28,41.08,41.14,201859.0,40.2467,40.423,40.2271,40.2859,201859.0
2022-01-05 11:00:00,41.14,41.22,41.07,41.07,188949.0,40.2859,40.3642,40.2173,40.2173,188949.0
2022-01-05 11:10:00,41.08,41.15,41.0,41.04,120945.0,40.2271,40.2957,40.1488,40.188,120945.0
2022-01-05 11:20:00,41.04,41.1,41.0,41.04,110019.0,40.188,40.2467,40.1488,40.188,110019.0
2022-01-05 11:30:00,41.04,41.05,40.85,40.87,131144.0,40.188,40.1978,40.0019,40.0215,131144.0
2022-01-05 11:40:00,40.88,41.0,40.82,40.91,126138.0,40.0313,40.1488,39.9725,40.0607,126138.0
2022-01-05 11:50:00,40.91,40.92,40.82,40.86,81167.0,40.0607,40.0705,39.9725,40.0117,81167.0
2022-01-05 12:00:00,40.87,40.96,40.81,40.93,112388.0,40.0215,40.1096,39.9627,40.0802,112388.0
2022-01-05 12:10:00,40.93,40.96,40.88,40.95,220530.0,40.0802,40.1096,40.0313,40.0998,220530.0
2022-01-05 12:20:00,40.95,40.97,40.89,40.94,89286.0,40.0998,40.1194,40.0411,40.09,89286.0
2022-01-05 12:30:00,40.93,40.96,40.87,40.88,93787.0,40.0802,40.1096,40.0215,40.0313,93787.0
2022-01-05 12:40:00,40.88,40.9,40.74,40.77,156393.0,40.0313,40.0509,39.8942,39.9236,156393.0
2022-01-05 12:50:00,40.77,40.79,40.67,40.78,207057.0,39.9236,39.9432,39.8256,39.9334,207057.0
2022-01-05 13:00:00,40.78,40.79,40.61,40.62,187609.0,39.9334,39.9432,39.7669,39.7767,187609.0
2022-01-05 13:10:00,40.62,40.62,40.43,40.52,274109.0,39.7767,39.7767,39.5906,39.6788,274109.0
2022-01-05 13:20:00,40.52,40.76,40.42,40.74,234395.0,39.6788,39.9138,39.5808,39.8942,234395.0
2022-01-05 13:30:00,40.73,40.81,40.71,40.73,144476.0,39.8844,39.9627,39.8648,39.8844,144476.0
2022-01-05 13:40:00,40.72,40.85,40.68,40.78,98708.0,39.8746,40.0019,39.8354,39.9334,98708.0
2022-01-05 13:50:00,40.78,40.88,40.74,40.88,102358.0,39.9334,40.0313,39.8942,40.0313,102358.0
2022-01-05 14:00:00,40.87,40.91,40.71,40.76,192480.0,40.0215,40.0607,39.8648,39.9138,192480.0
2022-01-05 14:10:00,40.77,40.81,40.62,40.63,192687.0,39.9236,39.9627,39.7767,39.7865,192687.0
2022-01-05 14:20:00,40.64,40.68,40.48,40.62,200322.0,39.7963,39.8354,39.6396,39.7767,200322.0
2022-01-05 14:30:00,40.62,40.66,40.52,40.59,124626.0,39.7767,39.8159,39.6788,39.7473,124626.0
2022-01-05 14:40:00,40.59,40.6,40.4,40.49,178047.0,39.7473,39.7571,39.5612,39.6494,178047.0
2022-01-05 14:50:00,40.49,40.52,40.34,40.42,272858.0,39.6494,39.6788,39.5025,39.5808,272858.0
2022-01-05 15:00:00,40.43,40.43,40.16,40.2,331699.0,39.5906,39.5906,39.3262,39.3654,331699.0
2022-01-05 15:10:00,40.2,40.42,40.18,40.38,232103.0,39.3654,39.5808,39.3458,39.5417,232103.0
2022-01-05 15:20:00,40.38,40.41,40.21,40.22,225636.0,39.5417,39.571,39.3752,39.385,225636.0
2022-01-05 15:30:00,40.22,40.4,40.15,40.36,234703.0,39.385,39.5612,39.3164,39.5221,234703.0
2022-01-05 15:40:00,40.36,40.43,40.29,40.34,341046.0,39.5221,39.5906,39.4535,39.5025,341046.0
2022-01-05 15:50:00,40.33,40.41,40.27,40.29,789131.0,39.4927,39.571,39.4339,39.4535,789131.0
2022-01-06 09:30:00,40.82,41.11,40.64,40.89,694527.0,39.9725,40.2565,39.7963,40.0411,694527.0
2022-01-06 09:40:00,40.85,41.01,40.38,40.63,450723.0,40.0019,40.1586,39.5417,39.7865,450723.0
2022-01-06 09:50:00,40.62,40.66,40.05,40.13,312014.0,39.7767,39.8159,39.2185,39.2969,312014.0
2022-01-06 10:00:00,40.13,40.19,39.83,39.86,396736.0,39.2969,39.3556,39.0031,39.0325,396736.0
2022-01-06 10:10:00,39.87,40.04,39.74,39.85,325520.0,39.0423,39.2087,38.915,39.0227,325520.0
2022-01-06 10:20:00,39.85,40.32,39.84,40.18,236635.0,39.0227,39.4829,39.0129,39.3458,236635.0
2022-01-06 10:30:00,40.18,40.39,40.08,40.15,211245.0,39.3458,39.5515,39.2479,39.3164,211245.0
2022-01-06 10:40:00,40.16,40.29,40.08,40.27,144226.0,39.3262,39.4535,39.2479,39.4339,144226.0
2022-01-06 10:50:00,40.26,40.34,40.2,40.25,145801.0,39.4242,39.5025,39.3654,39.4144,145801.0
2022-01-06 11:00:00,40.24,40.52,40.09,40.42,141559.0,39.4046,39.6788,39.2577,39.5808,141559.0
2022-01-06 11:10:00,40.41,40.46,40.35,40.37,138928.0,39.571,39.62,39.5123,39.5319,138928.0
2022-01-06 11:20:00,40.37,40.53,40.29,40.37,120931.0,39.5319,39.6886,39.4535,39.5319,120931.0
2022-01-06 11:30:00,40.36,40.36,40.17,40.26,167915.0,39.5221,39.5221,39.336,39.4242,167915.0
2022-01-06 11:40:00,40.26,40.36,40.2,40.34,110217.0,39.4242,39.5221,39.3654,39.5025,110217.0
2022-01-06 11:50:00,40.34,40.39,40.31,40.34,93526.0,39.5025,39.5515,39.4731,39.5025,93526.0
2022-01-06 12:00:00,40.34,40.42,40.22,40.42,115234.0,39.5025,39.5808,39.385,39.5808,115234.0
2022-01-06 12:10:00,40.41,40.48,40.36,40.41,110633.0,39.571,39.6396,39.5221,39.571,110633.0
2022-01-06 12:20:00,40.41,40.47,40.37,40.46,71704.0,39.571,39.6298,39.5319,39.62,71704.0
2022-01-06 12:30:00,40.45,40.48,40.37,40.47,98514.0,39.6102,39.6396,39.5319,39.6298,98514.0
2022-01-06 12:40:00,40.47,40.53,40.41,40.42,108474.0,39.6298,39.6886,39.571,39.5808,108474.0
2022-01-06 12:50:00,40.41,40.5,40.37,40.46,96266.0,39.571,39.6592,39.5319,39.62,96266.0
2022-01-06 13:00:00,40.46,40.55,40.42,40.54,99528.0,39.62,39.7081,39.5808,39.6983,99528.0
2022-01-06 13:10:00,40.52,40.54,40.37,40.44,80004.0,39.6788,39.6983,39.5319,39.6004,80004.0
2022-01-06 13:20:00,40.45,40.46,40.28,40.35,119206.0,39.6102,39.62,39.4437,39.5123,119206.0
2022-01-06 13:30:00,40.35,40.4,40.32,40.34,93966.0,39.5123,39.5612,39.4829,39.5025,93966.0
2022-01-06 13:40:00,40.34,40.43,40.33,40.38,85878.0,39.5025,39.5906,39.4927,39.5417,85878.0
2022-01-06 13:50:00,40.38,40.42,40.32,40.36,163899.0,39.5417,39.5808,39.4829,39.5221,163899.0
2022-01-06 14:00:00,40.37,40.45,40.25,40.41,310446.0,39.5319,39.6102,39.4144,39.571,310446.0
2022-01-06 14:10:00,40.42,40.6,40.42,40.59,148640.0,39.5808,39.7571,39.5808,39.7473,148640.0
2022-01-06 14:20:00,40.59,40.63,40.41,40.42,209599.0,39.7473,39.7865,39.571,39.5808,209599.0
2022-01-06 14:30:00,40.43,40.45,40.32,40.35,108009.0,39.5906,39.6102,39.4829,39.5123,108009.0
2022-01-06 14:40:00,40.34,40.35,40.2,40.23,142034.0,39.5025,39.5123,39.3654,39.3948,142034.0
2022-01-06 14:50:00,40.24,40.32,40.24,40.3,112808.0,39.4046,39.4829,39.4046,39.4633,112808.0
2022-01-06 15:00:00,40.3,40.35,40.17,40.2,115237.0,39.4633,39.5123,39.336,39.3654,115237.0
2022-01-06 15:10:00,40.19,40.19,40.07,40.15,125453.0,39.3556,39.3556,39.2381,39.3164,125453.0
2022-01-06 15:20:00,40.15,40.27,40.15,40.23,191627.0,39.3164,39.4339,39.3164,39.3948,191627.0
2022-01-06 15:30:00,40.23,40.34,40.21,40.27,217220.0,39.3948,39.5025,39.3752,39.4339,217220.0
2022-01-06 15:40:00,40.27,40.3,40.18,40.22,231206.0,39.4339,39.4633,39.3458,39.385,231206.0
2022-01-06 15:50:00,40.22,40.25,40.11,40.11,628059.0,39.385,39.4144,39.2773,39.2773,628059.0
2022-01-07 09:30:00,40.72,41.04,40.44,41.04,957780.0,39.8746,40.188,39.6004,40.188,957780.0
2022-01-07 09:40:00,41.04,41.11,40.84,40.94,436415.0,40.188,40.2565,39.9921,40.09,436415.0
2022-01-07 09:50:00,40.94,41.22,40.88,41.12,350945.0,40.09,40.3642,40.0313,40.2663,350945.0
2022-01-07 10:00:00,41.12,41.18,41.02,41.11,316615.0,40.2663,40.3251,40.1684,40.2565,316615.0
2022-01-07 10:10:00,41.11,41.54,41.04,41.39,645862.0,40.2565,40.6776,40.188,40.5307,645862.0
2022-01-07 10:20:00,41.38,41.59,41.2,41.48,512250.0,40.5209,40.7265,40.3446,40.6188,512250.0
2022-01-07 10:30:00,41.47,41.59,41.35,41.35,269589.0,40.609,40.7265,40.4915,40.4915,269589.0
2022-01-07 10:40:00,41.36,41.39,41.24,41.24,264954.0,40.5013,40.5307,40.3838,40.3838,264954.0
2022-01-07 10:50:00,41.25,41.31,41.02,41.28,344375.0,40.3936,40.4524,40.1684,40.423,344375.0
2022-01-07 11:00:00,41.28,41.42,41.17,41.36,275541.0,40.423,40.5601,40.3153,40.5013,275541.0
2022-01-07 11:10:00,41.35,41.52,41.32,41.41,229577.0,40.4915,40.658,40.4621,40.5503,229577.0
2022-01-07 11:20:00,41.42,41.62,41.4,41.57,254940.0,40.5601,40.7559,40.5405,40.707,254940.0
2022-01-07 11:30:00,41.57,41.68,41.56,41.62,165048.0,40.707,40.8147,40.6972,40.7559,165048.0
2022-01-07 11:40:00,41.63,41.83,41.6,41.81,286091.0,40.7657,40.9616,40.7363,40.942,286091.0
2022-01-07 11:50:00,41.82,41.84,41.72,41.76,236891.0,40.9518,40.9714,40.8538,40.893,236891.0
2022-01-07 12:00:00,41.76,41.88,41.7,41.84,251777.0,40.893,41.0105,40.8343,40.9714,251777.0
2022-01-07 12:10:00,41.83,41.97,41.81,41.85,278326.0,40.9616,41.0987,40.942,40.9811,278326.0
2022-01-07 12:20:00,41.84,41.89,41.77,41.84,169695.0,40.9714,41.0203,40.9028,40.9714,169695.0
2022-01-07 12:30:00,41.85,41.88,41.78,41.84,194786.0,40.9811,41.0105,40.9126,40.9714,194786.0
2022-01-07 12:40:00,41.84,41.89,41.74,41.76,248155.0,40.9714,41.0203,40.8734,40.893,248155.0
2022-01-07 12:50:00,41.76,41.81,41.73,41.81,185073.0,40.893,40.942,40.8636,40.942,185073.0
2022-01-07 13:00:00,41.81,41.93,41.73,41.89,204412.0,40.942,41.0595,40.8636,41.0203,204412.0
2022-01-07 13:10:00,41.9,41.9,41.78,41.83,146781.0,41.0301,41.0301,40.9126,40.9616,146781.0
2022-01-07 13:20:00,41.83,41.84,41.71,41.77,148760.0,40.9616,40.9714,40.8441,40.9028,148760.0
2022-01-07 13:30:00,41.76,41.78,41.62,41.64,137332.0,40.893,40.9126,40.7559,40.7755,137332.0
2022-01-07 13:40:00,41.65,41.76,41.61,41.74,192107.0,40.7853,40.893,40.7461,40.8734,192107.0
2022-01-07 13:50:00,41.73,41.82,41.71,41.77,173431.0,40.8636,40.9518,40.8441,40.9028,173431.0
2022-01-07 14:00:00,41.77,41.85,41.75,41.77,130921.0,40.9028,40.9811,40.8832,40.9028,130921.0
2022-01-07 14:10:00,41.77,41.8,41.69,41.71,339856.0,40.9028,40.9322,40.8245,40.8441,339856.0
2022-01-07 14:20:00,41.7,41.7,41.47,41.55,208796.0,40.8343,40.8343,40.609,40.6874,208796.0
2022-01-07 14:30:00,41.55,41.58,41.5,41.51,130827.0,40.6874,40.7168,40.6384,40.6482,130827.0
2022-01-07 14:40:00,41.51,41.58,41.46,41.52,140305.0,40.6482,40.7168,40.5992,40.658,140305.0
2022-01-07 14:50:00,41.52,41.57,41.51,41.52,139484.0,40.658,40.707,40.6482,40.658,139484.0
2022-01-07 15:00:00,41.54,41.57,41.49,41.53,189848.0,40.6776,40.707,40.6286,40.6678,189848.0
2022-01-07 15:10:00,41.52,41.58,41.48,41.58,147657.0,40.658,40.7168,40.6188,40.7168,147657.0
2022-01-07 15:20:00,41.57,41.63,41.54,41.63,225602.0,40.707,40.7657,40.6776,40.7657,225602.0
2022-01-07 15:30:00,41.63,41.67,41.57,41.58,319912.0,40.7657,40.8049,40.707,40.7168,319912.0
2022-01-07 15:40:00,41.59,41.65,41.47,41.48,437657.0,40.7265,40.7853,40.609,40.6188,437657.0
2022-01-07 15:50:00,41.48,41.56,41.47,41.51,883893.0,40.6188,40.6972,40.609,40.6482,883893.0
2022-01-10 09:30:00,41.59,41.8,41.02,41.29,792538.0,40.7265,40.9322,40.1684,40.4328,792538.0
2022-01-10 09:40:00,41.29,41.35,41.05,41.26,377032.0,40.4328,40.4915,40.1978,40.4034,377032.0
2022-01-10 09:50:00,41.28,41.31,40.66,40.77,606467.0,40.423,40.4524,39.8159,39.9236,606467.0
2022-01-10 10:00:00,40.78,41.12,40.56,41.1,404135.0,39.9334,40.2663,39.7179,40.2467,404135.0
2022-01-10 10:10:00,41.1,41.1,40.58,40.62,304915.0,40.2467,40.2467,39.7375,39.7767,304915.0
2022-01-10 10:20:00,40.63,40.75,40.49,40.52,323501.0,39.7865,39.904,39.6494,39.6788,323501.0
2022-01-10 10:30:00,40.52,40.76,40.36,40.37,312937.0,39.6788,39.9138,39.5221,39.5319,312937.0
2022-01-10 10:40:00,40.38,40.46,40.21,40.26,213125.0,39.5417,39.62,39.3752,39.4242,213125.0
2022-01-10 10:50:00,40.27,40.43,40.19,40.39,215910.0,39.4339,39.5906,39.3556,39.5515,215910.0
2022-01-10 11:00:00,40.39,40.54,40.28,40.53,223323.0,39.5515,39.6983,39.4437,39.6886,223323.0
2022-01-10 11:10:00,40.53,40.57,40.35,40.47,161035.0,39.6886,39.7277,39.5123,39.6298,161035.0
2022-01-10 11:20:00,40.46,40.6,40.34,40.58,172869.0,39.62,39.7571,39.5025,39.7375,172869.0
2022-01-10 11:30:00,40.59,40.69,40.57,40.61,197220.0,39.7473,39.8452,39.7277,39.7669,197220.0
2022-01-10 11:40:00,40.6,40.65,40.46,40.55,146547.0,39.7571,39.8061,39.62,39.7081,146547.0
2022-01-10 11:50:00,40.55,40.67,40.5,40.64,193275.0,39.7081,39.8256,39.6592,39.7963,193275.0
2022-01-10 12:00:00,40.65,40.7,40.57,40.59,178220.0,39.8061,39.855,39.7277,39.7473,178220.0
2022-01-10 12:10:00,40.6,40.84,40.6,40.77,267493.0,39.7571,39.9921,39.7571,39.9236,267493.0
2022-01-10 12:20:00,40.77,40.85,40.77,40.77,104179.0,39.9236,40.0019,39.9236,39.9236,104179.0
2022-01-10 12:30:00,40.76,40.77,40.67,40.71,142468.0,39.9138,39.9236,39.8256,39.8648,142468.0
2022-01-10 12:40:00,40.71,40.71,40.57,40.62,161559.0,39.8648,39.8648,39.7277,39.7767,161559.0
2022-01-10 12:50:00,40.62,40.74,40.58,40.69,147448.0,39.7767,39.8942,39.7375,39.8452,147448.0
2022-01-10 13:00:00,40.7,40.75,40.59,40.71,154175.0,39.855,39.904,39.7473,39.8648,154175.0
2022-01-10 13:10:00,40.71,40.74,40.63,40.69,84785.0,39.8648,39.8942,39.7865,39.8452,84785.0
2022-01-10 13:20:00,40.69,40.69,40.57,40.58,138549.0,39.8452,39.8452,39.7277,39.7375,138549.0
2022-01-10 13:30:00,40.58,40.64,40.44,40.45,131612.0,39.7375,39.7963,39.6004,39.6102,131612.0
2022-01-10 13:40:00,40.45,40.58,40.44,40.55,189655.0,39.6102,39.7375,39.6004,39.7081,189655.0
2022-01-10 13:50:00,40.55,40.65,40.54,40.62,110057.0,39.7081,39.8061,39.6983,39.7767,110057.0
2022-01-10 14:00:00,40.62,40.72,40.58,40.72,130908.0,39.7767,39.8746,39.7375,39.8746,130908.0
2022-01-10 14:10:00,40.72,40.74,40.58,40.63,153043.0,39.8746,39.8942,39.7375,39.7865,153043.0
2022-01-10 14:20:00,40.63,40.65,40.56,40.62,121857.0,39.7865,39.8061,39.7179,39.7767,121857.0
2022-01-10 14:30:00,40.63,40.69,40.59,40.64,116362.0,39.7865,39.8452,39.7473,39.7963,116362.0
2022-01-10 14:40:00,40.65,40.73,40.62,40.64,145718.0,39.8061,39.8844,39.7767,39.7963,145718.0
2022-01-10 14:50:00,40.63,40.64,40.47,40.57,207897.0,39.7865,39.7963,39.6298,39.7277,207897.0
2022-01-10 15:00:00,40.57,40.62,40.45,40.48,218309.0,39.7277,39.7767,39.6102,39.6396,218309.0
2022-01-10 15:10:00,40.49,40.59,40.45,40.52,188565.0,39.6494,39.7473,39.6102,39.6788,188565.0
2022-01-10 15:20:00,40.52,40.64,40.5,40.61,146604.0,39.6788,39.7963,39.6592,39.7669,146604.0
2022-01-10 15:30:00,40.61,40.62,40.47,40.56,220304.0,39.7669,39.7767,39.6298,39.7179,220304.0
2022-01-10 15:40:00,40.56,40.67,40.55,40.59,369768.0,39.7179,39.8256,39.7081,39.7473,369768.0
2022-01-10 15:50:00,40.6,40.67,40.55,40.64,1065476.0,39.7571,39.8256,39.7081,39.7963,1065476.0
2022-01-11 09:30:00,40.58,41.0,40.44,40.61,645478.0,39.7375,40.1488,39.6004,39.7669,645478.0
2022-01-11 09:40:00,40.64,40.86,40.53,40.7,267633.0,39.7963,40.0117,39.6886,39.855,267633.0
2022-01-11 09:50:00,40.68,40.87,40.64,40.74,211136.0,39.8354,40.0215,39.7963,39.8942,211136.0
2022-01-11 10:00:00,40.75,40.97,40.73,40.76,224029.0,39.904,40.1194,39.8844,39.9138,224029.0
2022-01-11 10:10:00,40.77,41.01,40.75,40.99,153955.0,39.9236,40.1586,39.904,40.139,153955.0
2022-01-11 10:20:00,40.97,41.05,40.8,41.02,198064.0,40.1194,40.1978,39.9529,40.1684,198064.0
2022-01-11 10:30:00,41.02,41.03,40.77,40.96,186441.0,40.1684,40.1782,39.9236,40.1096,186441.0
2022-01-11 10:40:00,40.96,41.04,40.86,40.89,185930.0,40.1096,40.188,40.0117,40.0411,185930.0
2022-01-11 10:50:00,40.88,40.97,40.77,40.83,229603.0,40.0313,40.1194,39.9236,39.9823,229603.0
2022-01-11 11:00:00,40.83,40.93,40.82,40.9,125742.0,39.9823,40.0802,39.9725,40.0509,125742.0
2022-01-11 11:10:00,40.91,41.04,40.85,41.04,177190.0,40.0607,40.188,40.0019,40.188,177190.0
2022-01-11 11:20:00,41.05,41.06,40.88,41.05,179838.0,40.1978,40.2075,40.0313,40.1978,179838.0
2022-01-11 11:30:00,41.06,41.18,40.92,41.17,239172.0,40.2075,40.3251,40.0705,40.3153,239172.0
2022-01-11 11:40:00,41.16,41.25,41.11,41.15,193612.0,40.3055,40.3936,40.2565,40.2957,193612.0
2022-01-11 11:50:00,41.14,41.2,41.08,41.13,115682.0,40.2859,40.3446,40.2271,40.2761,115682.0
2022-01-11 12:00:00,41.14,41.18,41.09,41.11,94195.0,40.2859,40.3251,40.2369,40.2565,94195.0
2022-01-11 12:10:00,41.12,41.18,41.09,41.18,79743.0,40.2663,40.3251,40.2369,40.3251,79743.0
2022-01-11 12:20:00,41.18,41.24,41.11,41.12,97851.0,40.3251,40.3838,40.2565,40.2663,97851.0
2022-01-11 12:30:00,41.13,41.36,41.09,41.34,155903.0,40.2761,40.5013,40.2369,40.4817,155903.0
2022-01-11 12:40:00,41.34,41.53,41.32,41.53,151988.0,40.4817,40.6678,40.4621,40.6678,151988.0
2022-01-11 12:50:00,41.51,41.51,41.35,41.4,116010.0,40.6482,40.6482,40.4915,40.5405,116010.0
2022-01-11 13:00:00,41.41,41.41,41.2,41.24,107142.0,40.5503,40.5503,40.3446,40.3838,107142.0
2022-01-11 13:10:00,41.23,41.37,41.23,41.35,114720.0,40.374,40.5111,40.374,40.4915,114720.0
2022-01-11 13:20:00,41.34,41.43,41.32,41.42,90956.0,40.4817,40.5699,40.4621,40.5601,90956.0
2022-01-11 13:30:00,41.42,41.45,41.31,41.33,138266.0,40.5601,40.5895,40.4524,40.4719,138266.0
2022-01-11 13:40:00,41.33,41.36,41.29,41.3,119246.0,40.4719,40.5013,40.4328,40.4426,119246.0
2022-01-11 13:50:00,41.29,41.32,41.26,41.3,78962.0,40.4328,40.4621,40.4034,40.4426,78962.0
2022-01-11 14:00:00,41.3,41.36,41.27,41.3,128973.0,40.4426,40.5013,40.4132,40.4426,128973.0
2022-01-11 14:10:00,41.3,41.33,41.27,41.33,57074.0,40.4426,40.4719,40.4132,40.4719,57074.0
2022-01-11 14:20:00,41.32,41.33,41.24,41.29,122202.0,40.4621,40.4719,40.3838,40.4328,122202.0
2022-01-11 14:30:00,41.29,41.3,41.19,41.27,136621.0,40.4328,40.4426,40.3348,40.4132,136621.0
2022-01-11 14:40:00,41.27,41.3,41.21,41.22,93851.0,40.4132,40.4426,40.3544,40.3642,93851.0
2022-01-11 14:50:00,41.22,41.27,41.17,41.25,173387.0,40.3642,40.4132,40.3153,40.3936,173387.0
2022-01-11 15:00:00,41.24,41.29,41.18,41.2,143320.0,40.3838,40.4328,40.3251,40.3446,143320.0
2022-01-11 15:10:00,41.2,41.25,41.19,41.2,108328.0,40.3446,40.3936,40.3348,40.3446,108328.0
2022-01-11 15:20:00,41.21,41.33,41.2,41.32,141522.0,40.3544,40.4719,40.3446,40.4621,141522.0
2022-01-11 15:30:00,41.31,41.32,41.2,41.21,266795.0,40.4524,40.4621,40.3446,40.3544,266795.0
2022-01-11 15:40:00,41.21,41.27,41.2,41.23,564522.0,40.3544,40.4132,40.3446,40.374,564522.0
2022-01-11 15:50:00,41.23,41.25,41.14,41.24,793058.0,40.374,40.3936,40.2859,40.3838,793058.0
2022-01-12 09:30:00,41.25,41.45,40.7,40.86,593438.0,40.3936,40.5895,39.855,40.0117,593438.0
2022-01-12 09:40:00,40.85,41.3,40.77,41.3,410079.0,40.0019,40.4426,39.9236,40.4426,410079.0
2022-01-12 09:50:00,41.31,41.44,41.21,41.42,308255.0,40.4524,40.5797,40.3544,40.5601,308255.0
2022-01-12 10:00:00,41.43,41.59,41.22,41.43,407970.0,40.5699,40.7265,40.3642,40.5699,407970.0
2022-01-12 10:10:00,41.43,41.48,41.16,41.17,317455.0,40.5699,40.6188,40.3055,40.3153,317455.0
2022-01-12 10:20:00,41.16,41.21,40.96,40.98,213514.0,40.3055,40.3544,40.1096,40.1292,213514.0
2022-01-12 10:30:00,40.99,41.08,40.81,40.95,190809.0,40.139,40.2271,39.9627,40.0998,190809.0
2022-01-12 10:40:00,40.95,40.98,40.67,40.73,267505.0,40.0998,40.1292,39.8256,39.8844,267505.0
2022-01-12 10:50:00,40.75,40.93,40.71,40.91,155557.0,39.904,40.0802,39.8648,40.0607,155557.0
2022-01-12 11:00:00,40.92,41.04,40.76,40.79,135002.0,40.0705,40.188,39.9138,39.9432,135002.0
2022-01-12 11:10:00,40.82,40.87,40.69,40.75,155352.0,39.9725,40.0215,39.8452,39.904,155352.0
2022-01-12 11:20:00,40.76,40.92,40.7,40.84,127509.0,39.9138,40.0705,39.855,39.9921,127509.0
2022-01-12 11:30:00,40.85,40.96,40.79,40.81,222334.0,40.0019,40.1096,39.9432,39.9627,222334.0
2022-01-12 11:40:00,40.82,40.87,40.71,40.77,123686.0,39.9725,40.0215,39.8648,39.9236,123686.0
2022-01-12 11:50:00,40.77,40.87,40.76,40.8,140389.0,39.9236,40.0215,39.9138,39.9529,140389.0
2022-01-12 12:00:00,40.8,40.8,40.63,40.7,269648.0,39.9529,39.9529,39.7865,39.855,269648.0
2022-01-12 12:10:00,40.71,40.75,40.66,40.7,168666.0,39.8648,39.904,39.8159,39.855,168666.0
2022-01-12 12:20:00,40.7,40.73,40.62,40.72,149830.0,39.855,39.8844,39.7767,39.8746,149830.0
2022-01-12 12:30:00,40.73,40.79,40.65,40.68,281533.0,39.8844,39.9432,39.8061,39.8354,281533.0
2022-01-12 12:40:00,40.68,40.73,40.62,40.73,140439.0,39.8354,39.8844,39.7767,39.8844,140439.0
2022-01-12 12:50:00,40.74,40.77,40.71,40.73,142454.0,39.8942,39.9236,39.8648,39.8844,142454.0
2022-01-12 13:00:00,40.74,40.75,40.61,40.69,144133.0,39.8942,39.904,39.7669,39.8452,144133.0
2022-01-12 13:10:00,40.7,40.78,40.67,40.74,178301.0,39.855,39.9334,39.8256,39.8942,178301.0
2022-01-12 13:20:00,40.75,40.76,40.66,40.73,134135.0,39.904,39.9138,39.8159,39.8844,134135.0
2022-01-12 13:30:00,40.72,40.73,40.66,40.7,117869.0,39.8746,39.8844,39.8159,39.855,117869.0
2022-01-12 13:40:00,40.69,40.78,40.69,40.73,135729.0,39.8452,39.9334,39.8452,39.8844,135729.0
2022-01-12 13:50:00,40.72,40.76,40.64,40.76,101652.0,39.8746,39.9138,39.7963,39.9138,101652.0
2022-01-12 14:00:00,40.75,40.77,40.62,40.68,195985.0,39.904,39.9236,39.7767,39.8354,195985.0
2022-01-12 14:10:00,40.67,40.71,40.64,40.66,191592.0,39.8256,39.8648,39.7963,39.8159,191592.0
2022-01-12 14:20:00,40.65,40.79,40.64,40.78,179642.0,39.8061,39.9432,39.7963,39.9334,179642.0
2022-01-12 14:30:00,40.77,40.83,40.7,40.73,176266.0,39.9236,39.9823,39.855,39.8844,176266.0
2022-01-12 14:40:00,40.72,40.73,40.55,40.65,238542.0,39.8746,39.8844,39.7081,39.8061,238542.0
2022-01-12 14:50:00,40.65,40.7,40.62,40.66,74706.0,39.8061,39.855,39.7767,39.8159,74706.0
2022-01-12 15:00:00,40.67,40.72,40.64,40.67,148843.0,39.8256,39.8746,39.7963,39.8256,148843.0
2022-01-12 15:10:00,40.68,40.79,40.67,40.78,177326.0,39.8354,39.9432,39.8256,39.9334,177326.0
2022-01-12 15:20:00,40.79,40.88,40.74,40.83,220527.0,39.9432,40.0313,39.8942,39.9823,220527.0
2022-01-12 15:30:00,40.83,40.91,40.74,40.77,256946.0,39.9823,40.0607,39.8942,39.9236,256946.0
2022-01-12 15:40:00,40.77,40.81,40.64,40.72,486837.0,39.9236,39.9627,39.7963,39.8746,486837.0
2022-01-12 15:50:00,40.71,40.83,40.56,40.64,1031678.0,39.8648,39.9823,39.7179,39.7963,1031678.0
2022-01-13 09:30:00,41.08,41.4,40.45,41.08,2237059.0,40.2271,40.5405,39.6102,40.2271,2237059.0
2022-01-13 09:40:00,41.09,41.6,40.93,41.58,1216707.0,40.2369,40.7363,40.0802,40.7168,1216707.0
2022-01-13 09:50:00,41.57,42.12,41.49,42.02,1659537.0,40.707,41.2455,40.6286,41.1476,1659537.0
2022-01-13 10:00:00,42.03,42.54,42.0,42.52,1919732.0,41.1574,41.6568,41.128,41.6372,1919732.0
2022-01-13 10:10:00,42.51,42.52,42.05,42.14,836920.0,41.6274,41.6372,41.177,41.2651,836920.0
2022-01-13 10:20:00,42.13,42.44,42.03,42.19,539467.0,41.2553,41.5589,41.1574,41.3141,539467.0
2022-01-13 10:30:00,42.17,42.35,41.89,41.94,494379.0,41.2945,41.4708,41.0203,41.0693,494379.0
2022-01-13 10:40:00,41.93,42.15,41.93,41.98,474124.0,41.0595,41.2749,41.0595,41.1084,474124.0
2022-01-13 10:50:00,41.98,41.98,41.51,41.7,669049.0,41.1084,41.1084,40.6482,40.8343,669049.0
2022-01-13 11:00:00,41.69,41.94,41.6,41.76,341567.0,40.8245,41.0693,40.7363,40.893,341567.0
2022-01-13 11:10:00,41.75,42.14,41.7,42.04,368904.0,40.8832,41.2651,40.8343,41.1672,368904.0
2022-01-13 11:20:00,42.05,42.22,42.01,42.09,303904.0,41.177,41.3435,41.1378,41.2162,303904.0
2022-01-13 11:30:00,42.09,42.11,41.86,42.02,276704.0,41.2162,41.2357,40.9909,41.1476,276704.0
2022-01-13 11:40:00,42.04,42.3,42.0,42.28,226159.0,41.1672,41.4218,41.128,41.4022,226159.0
2022-01-13 11:50:00,42.29,42.34,42.06,42.1,261956.0,41.412,41.461,41.1868,41.226,261956.0
2022-01-13 12:00:00,42.1,42.11,41.94,42.05,231461.0,41.226,41.2357,41.0693,41.177,231461.0
2022-01-13 12:10:00,42.05,42.16,41.87,41.95,306824.0,41.177,41.2847,41.0007,41.0791,306824.0
2022-01-13 12:20:00,41.94,42.05,41.78,42.01,260838.0,41.0693,41.177,40.9126,41.1378,260838.0
2022-01-13 12:30:00,42.01,42.06,41.87,41.95,164877.0,41.1378,41.1868,41.0007,41.0791,164877.0
2022-01-13 12:40:00,41.96,42.03,41.76,41.77,207194.0,41.0889,41.1574,40.893,40.9028,207194.0
2022-01-13 12:50:00,41.76,41.95,41.65,41.93,246558.0,40.893,41.0791,40.7853,41.0595,246558.0
2022-01-13 13:00:00,41.93,41.95,41.77,41.9,212324.0,41.0595,41.0791,40.9028,41.0301,212324.0
2022-01-13 13:10:00,41.89,41.93,41.83,41.86,116108.0,41.0203,41.0595,40.9616,40.9909,116108.0
2022-01-13 13:20:00,41.86,41.98,41.84,41.97,166875.0,40.9909,41.1084,40.9714,41.0987,166875.0
2022-01-13 13:30:00,41.97,41.97,41.86,41.89,100020.0,41.0987,41.0987,40.9909,41.0203,100020.0
2022-01-13 13:40:00,41.89,42.06,41.87,41.94,188848.0,41.0203,41.1868,41.0007,41.0693,188848.0
2022-01-13 13:50:00,41.94,42.05,41.93,42.02,149511.0,41.0693,41.177,41.0595,41.1476,149511.0
2022-01-13 14:00:00,42.02,42.09,41.97,42.06,163209.0,41.1476,41.2162,41.0987,41.1868,163209.0
2022-01-13 14:10:00,42.07,42.07,41.97,42.0,184819.0,41.1966,41.1966,41.0987,41.128,184819.0
2022-01-13 14:20:00,42.0,42.13,41.99,42.07,276652.0,41.128,41.2553,41.1182,41.1966,276652.0
2022-01-13 14:30:00,42.06,42.06,41.75,41.77,283257.0,41.1868,41.1868,40.8832,40.9028,283257.0
2022-01-13 14:40:00,41.77,41.81,41.49,41.5,454428.0,40.9028,40.942,40.6286,40.6384,454428.0
2022-01-13 14:50:00,41.5,41.71,41.43,41.67,310856.0,40.6384,40.8441,40.5699,40.8049,310856.0
2022-01-13 15:00:00,41.66,41.72,41.58,41.66,222613.0,40.7951,40.8538,40.7168,40.7951,222613.0
2022-01-13 15:10:00,41.66,41.69,41.52,41.61,306938.0,40.7951,40.8245,40.658,40.7461,306938.0
2022-01-13 15:20:00,41.61,41.63,41.51,41.55,266481.0,40.7461,40.7657,40.6482,40.6874,266481.0
2022-01-13 15:30:00,41.55,41.67,41.38,41.39,410105.0,40.6874,40.8049,40.5209,40.5307,410105.0
2022-01-13 15:40:00,41.39,41.45,41.32,41.39,427551.0,40.5307,40.5895,40.4621,40.5307,427551.0
2022-01-13 15:50:00,41.39,41.5,41.3,41.5,1000218.0,40.5307,40.6384,40.4426,40.6384,1000218.0
2022-01-14 09:30:00,40.79,40.86,40.42,40.6,1127872.0,39.9432,40.0117,39.5808,39.7571,1127872.0
2022-01-14 09:40:00,40.6,40.68,40.33,40.36,751882.0,39.7571,39.8354,39.4927,39.5221,751882.0
2022-01-14 09:50:00,40.36,40.54,40.11,40.44,711280.0,39.5221,39.6983,39.2773,39.6004,711280.0
2022-01-14 10:00:00,40.43,40.58,40.29,40.49,537426.0,39.5906,39.7375,39.4535,39.6494,537426.0
2022-01-14 10:10:00,40.48,40.74,40.44,40.7,450298.0,39.6396,39.8942,39.6004,39.855,450298.0
2022-01-14 10:20:00,40.68,40.69,40.32,40.35,299558.0,39.8354,39.8452,39.4829,39.5123,299558.0
2022-01-14 10:30:00,40.35,40.41,40.17,40.26,452797.0,39.5123,39.571,39.336,39.4242,452797.0
2022-01-14 10:40:00,40.27,40.3,40.16,40.23,286133.0,39.4339,39.4633,39.3262,39.3948,286133.0
2022-01-14 10:50:00,40.23,40.35,40.13,40.3,286715.0,39.3948,39.5123,39.2969,39.4633,286715.0
2022-01-14 11:00:00,40.3,40.34,40.06,40.09,303618.0,39.4633,39.5025,39.2283,39.2577,303618.0
2022-01-14 11:10:00,40.09,40.17,40.04,40.1,236271.0,39.2577,39.336,39.2087,39.2675,236271.0
2022-01-14 11:20:00,40.09,40.15,40.04,40.15,236980.0,39.2577,39.3164,39.2087,39.3164,236980.0
2022-01-14 11:30:00,40.15,40.21,40.04,40.12,242961.0,39.3164,39.3752,39.2087,39.2871,242961.0
2022-01-14 11:40:00,40.12,40.25,40.07,40.14,248305.0,39.2871,39.4144,39.2381,39.3066,248305.0
2022-01-14 11:50:00,40.15,40.19,40.01,40.03,282716.0,39.3164,39.3556,39.1793,39.1989,282716.0
2022-01-14 12:00:00,40.02,40.02,39.86,39.94,401713.0,39.1891,39.1891,39.0325,39.1108,401713.0
2022-01-14 12:10:00,39.94,40.08,39.92,40.02,145854.0,39.1108,39.2479,39.0912,39.1891,145854.0
2022-01-14 12:20:00,40.02,40.04,39.93,39.98,172061.0,39.1891,39.2087,39.101,39.15,172061.0
2022-01-14 12:30:00,39.98,40.03,39.9,39.91,164550.0,39.15,39.1989,39.0716,39.0814,164550.0
2022-01-14 12:40:00,39.9,39.95,39.71,39.73,374433.0,39.0716,39.1206,38.8856,38.9052,374433.0
2022-01-14 12:50:00,39.73,39.84,39.7,39.81,311100.0,38.9052,39.0129,38.8758,38.9835,311100.0
2022-01-14 13:00:00,39.81,39.87,39.65,39.65,317056.0,38.9835,39.0423,38.8268,38.8268,317056.0
2022-01-14 13:10:00,39.66,39.67,39.58,39.63,287583.0,38.8366,38.8464,38.7583,38.8072,287583.0
2022-01-14 13:20:00,39.63,39.68,39.55,39.59,192394.0,38.8072,38.8562,38.7289,38.7681,192394.0
2022-01-14 13:30:00,39.59,39.72,39.57,39.67,246033.0,38.7681,38.8954,38.7485,38.8464,246033.0
2022-01-14 13:40:00,39.68,39.84,39.63,39.77,225822.0,38.8562,39.0129,38.8072,38.9443,225822.0
2022-01-14 13:50:00,39.77,39.87,39.74,39.87,239545.0,38.9443,39.0423,38.915,39.0423,239545.0
2022-01-14 14:00:00,39.86,39.98,39.82,39.95,283440.0,39.0325,39.15,38.9933,39.1206,283440.0
2022-01-14 14:10:00,39.95,40.04,39.89,40.02,212393.0,39.1206,39.2087,39.0618,39.1891,212393.0
2022-01-14 14:20:00,40.02,40.07,39.89,39.9,224196.0,39.1891,39.2381,39.0618,39.0716,224196.0
2022-01-14 14:30:00,39.9,40.1,39.88,40.09,188443.0,39.0716,39.2675,39.052,39.2577,188443.0
2022-01-14 14:40:00,40.08,40.09,40.0,40.07,159457.0,39.2479,39.2577,39.1696,39.2381,159457.0
2022-01-14 14:50:00,40.06,40.12,40.01,40.01,197968.0,39.2283,39.2871,39.1793,39.1793,197968.0
2022-01-14 15:00:00,40.01,40.1,39.97,39.99,211672.0,39.1793,39.2675,39.1402,39.1598,211672.0
2022-01-14 15:10:00,39.99,40.03,39.9,40.02,217820.0,39.1598,39.1989,39.0716,39.1891,217820.0
2022-01-14 15:20:00,40.03,40.17,40.01,40.09,282282.0,39.1989,39.336,39.1793,39.2577,282282.0
2022-01-14 15:30:00,40.09,40.23,40.05,40.2,338950.0,39.2577,39.3948,39.2185,39.3654,338950.0
2022-01-14 15:40:00,40.21,40.32,40.2,40.3,508387.0,39.3752,39.4829,39.3654,39.4633,508387.0
2022-01-14 15:50:00,40.31,40.4,40.29,40.31,1316093.0,39.4731,39.5612,39.4535,39.4731,1316093.0
2022-01-18 09:30:00,39.9,40.09,39.44,39.72,1072906.0,39.0716,39.2577,38.6212,38.8954,1072906.0
2022-01-18 09:40:00,39.72,40.12,39.65,40.07,739361.0,38.8954,39.2871,38.8268,39.2381,739361.0
2022-01-18 09:50:00,40.07,40.36,40.03,40.05,708942.0,39.2381,39.5221,39.1989,39.2185,708942.0
2022-01-18 10:00:00,40.04,40.27,39.96,40.25,610558.0,39.2087,39.4339,39.1304,39.4144,610558.0
2022-01-18 10:10:00,40.25,40.44,40.23,40.23,408895.0,39.4144,39.6004,39.3948,39.3948,408895.0
2022-01-18 10:20:00,40.23,40.24,40.05,40.18,302135.0,39.3948,39.4046,39.2185,39.3458,302135.0
2022-01-18 10:30:00,40.18,40.18,39.88,39.93,238979.0,39.3458,39.3458,39.052,39.101,238979.0
2022-01-18 10:40:00,39.93,40.11,39.92,40.02,344516.0,39.101,39.2773,39.0912,39.1891,344516.0
2022-01-18 10:50:00,40.03,40.13,39.98,40.11,292610.0,39.1989,39.2969,39.15,39.2773,292610.0
2022-01-18 11:00:00,40.11,40.18,40.04,40.18,177359.0,39.2773,39.3458,39.2087,39.3458,177359.0
2022-01-18 11:10:00,40.18,40.26,40.08,40.16,130254.0,39.3458,39.4242,39.2479,39.3262,130254.0
2022-01-18 11:20:00,40.16,40.23,40.1,40.17,177105.0,39.3262,39.3948,39.2675,39.336,177105.0
2022-01-18 11:30:00,40.16,40.2,40.04,40.12,225310.0,39.3262,39.3654,39.2087,39.2871,225310.0
2022-01-18 11:40:00,40.12,40.31,40.11,40.3,175995.0,39.2871,39.4731,39.2773,39.4633,175995.0
2022-01-18 11:50:00,40.31,40.34,40.1,40.11,178834.0,39.4731,39.5025,39.2675,39.2773,178834.0
2022-01-18 12:00:00,40.11,40.12,39.95,39.98,332714.0,39.2773,39.2871,39.1206,39.15,332714.0
2022-01-18 12:10:00,39.98,40.11,39.94,40.08,187835.0,39.15,39.2773,39.1108,39.2479,187835.0
2022-01-18 12:20:00,40.08,40.1,39.96,40.02,145790.0,39.2479,39.2675,39.1304,39.1891,145790.0
2022-01-18 12:30:00,40.02,40.11,39.91,39.91,203189.0,39.1891,39.2773,39.0814,39.0814,203189.0
2022-01-18 12:40:00,39.91,39.96,39.74,39.74,210343.0,39.0814,39.1304,38.915,38.915,210343.0
2022-01-18 12:50:00,39.75,39.86,39.74,39.8,108611.0,38.9247,39.0325,38.915,38.9737,108611.0
2022-01-18 13:00:00,39.8,39.8,39.64,39.66,122167.0,38.9737,38.9737,38.817,38.8366,122167.0
2022-01-18 13:10:00,39.65,39.73,39.64,39.7,142672.0,38.8268,38.9052,38.817,38.8758,142672.0
2022-01-18 13:20:00,39.7,39.7,39.47,39.53,175649.0,38.8758,38.8758,38.6506,38.7093,175649.0
2022-01-18 13:30:00,39.54,39.65,39.53,39.65,116544.0,38.7191,38.8268,38.7093,38.8268,116544.0
2022-01-18 13:40:00,39.65,39.74,39.63,39.68,108146.0,38.8268,38.915,38.8072,38.8562,108146.0
2022-01-18 13:50:00,39.68,39.78,39.64,39.77,102482.0,38.8562,38.9541,38.817,38.9443,102482.0
2022-01-18 14:00:00,39.76,39.83,39.72,39.83,89696.0,38.9345,39.0031,38.8954,39.0031,89696.0
2022-01-18 14:10:00,39.83,39.94,39.8,39.85,173199.0,39.0031,39.1108,38.9737,39.0227,173199.0
2022-01-18 14:20:00,39.85,39.86,39.75,39.82,116180.0,39.0227,39.0325,38.9247,38.9933,116180.0
2022-01-18 14:30:00,39.83,39.96,39.81,39.95,88812.0,39.0031,39.1304,38.9835,39.1206,88812.0
2022-01-18 14:40:00,39.95,40.02,39.93,39.98,166321.0,39.1206,39.1891,39.101,39.15,166321.0
2022-01-18 14:50:00,39.98,40.07,39.92,39.93,132318.0,39.15,39.2381,39.0912,39.101,132318.0
2022-01-18 15:00:00,39.93,39.96,39.85,39.86,111697.0,39.101,39.1304,39.0227,39.0325,111697.0
2022-01-18 15:10:00,39.84,39.87,39.76,39.77,113463.0,39.0129,39.0423,38.9345,38.9443,113463.0
2022-01-18 15:20:00,39.78,39.83,39.75,39.8,185843.0,38.9541,39.0031,38.9247,38.9737,185843.0
2022-01-18 15:30:00,39.8,39.8,39.65,39.71,202000.0,38.9737,38.9737,38.8268,38.8856,202000.0
2022-01-18 15:40:00,39.71,39.71,39.6,39.64,325651.0,38.8856,38.8856,38.7779,38.817,325651.0
2022-01-18 15:50:00,39.65,39.65,39.49,39.54,994240.0,38.8268,38.8268,38.6701,38.7191,994240.0
2022-01-19 09:30:00,39.5,39.8,39.33,39.55,618726.0,38.6799,38.9737,38.5135,38.7289,618726.0
2022-01-19 09:40:00,39.55,39.55,39.24,39.24,403779.0,38.7289,38.7289,38.4253,38.4253,403779.0
2022-01-19 09:50:00,39.23,39.62,39.12,39.61,355391.0,38.4155,38.7974,38.3078,38.7877,355391.0
2022-01-19 10:00:00,39.6,39.6,39.39,39.54,262345.0,38.7779,38.7779,38.5722,38.7191,262345.0
2022-01-19 10:10:00,39.54,39.54,39.26,39.36,254303.0,38.7191,38.7191,38.4449,38.5428,254303.0
2022-01-19 10:20:00,39.37,39.39,39.04,39.06,241161.0,38.5526,38.5722,38.2295,38.2491,241161.0
2022-01-19 10:30:00,39.06,39.06,38.84,38.93,460745.0,38.2491,38.2491,38.0336,38.1218,460745.0
2022-01-19 10:40:00,38.93,38.94,38.73,38.76,313892.0,38.1218,38.1316,37.9259,37.9553,313892.0
2022-01-19 10:50:00,38.76,39.02,38.73,39.01,248332.0,37.9553,38.2099,37.9259,38.2001,248332.0
2022-01-19 11:00:00,39.01,39.2,38.94,39.07,216822.0,38.2001,38.3862,38.1316,38.2589,216822.0
2022-01-19 11:10:00,39.07,39.12,38.99,39.0,164161.0,38.2589,38.3078,38.1805,38.1903,164161.0
2022-01-19 11:20:00,39.0,39.07,38.87,38.95,161087.0,38.1903,38.2589,38.063,38.1414,161087.0
2022-01-19 11:30:00,38.95,39.0,38.75,38.8,193602.0,38.1414,38.1903,37.9455,37.9945,193602.0
2022-01-19 11:40:00,38.8,39.02,38.76,38.95,128217.0,37.9945,38.2099,37.9553,38.1414,128217.0
2022-01-19 11:50:00,38.96,39.03,38.86,38.89,130768.0,38.1511,38.2197,38.0532,38.0826,130768.0
2022-01-19 12:00:00,38.89,39.1,38.87,39.09,177316.0,38.0826,38.2882,38.063,38.2784,177316.0
2022-01-19 12:10:00,39.09,39.27,39.07,39.23,211857.0,38.2784,38.4547,38.2589,38.4155,211857.0
2022-01-19 12:20:00,39.23,39.24,39.09,39.13,183846.0,38.4155,38.4253,38.2784,38.3176,183846.0
2022-01-19 12:30:00,39.13,39.16,38.92,38.95,217741.0,38.3176,38.347,38.112,38.1414,217741.0
2022-01-19 12:40:00,38.95,39.09,38.95,39.09,111699.0,38.1414,38.2784,38.1414,38.2784,111699.0
2022-01-19 12:50:00,39.09,39.13,39.04,39.1,113959.0,38.2784,38.3176,38.2295,38.2882,113959.0
2022-01-19 13:00:00,39.09,39.13,39.0,39.04,114863.0,38.2784,38.3176,38.1903,38.2295,114863.0
2022-01-19 13:10:00,39.04,39.17,39.04,39.13,109366.0,38.2295,38.3568,38.2295,38.3176,109366.0
2022-01-19 13:20:00,39.13,39.13,39.03,39.04,73562.0,38.3176,38.3176,38.2197,38.2295,73562.0
2022-01-19 13:30:00,39.04,39.17,38.98,39.11,149600.0,38.2295,38.3568,38.1707,38.298,149600.0
2022-01-19 13:40:00,39.11,39.23,39.1,39.18,107484.0,38.298,38.4155,38.2882,38.3666,107484.0
2022-01-19 13:50:00,39.16,39.18,39.05,39.06,86813.0,38.347,38.3666,38.2393,38.2491,86813.0
2022-01-19 14:00:00,39.05,39.07,38.94,39.01,161810.0,38.2393,38.2589,38.1316,38.2001,161810.0
2022-01-19 14:10:00,39.01,39.03,38.95,39.01,113897.0,38.2001,38.2197,38.1414,38.2001,113897.0
2022-01-19 14:20:00,39.01,39.01,38.87,38.89,133245.0,38.2001,38.2001,38.063,38.0826,133245.0
2022-01-19 14:30:00,38.89,38.98,38.85,38.93,145973.0,38.0826,38.1707,38.0434,38.1218,145973.0
2022-01-19 14:40:00,38.93,38.99,38.85,38.87,100464.0,38.1218,38.1805,38.0434,38.063,100464.0
2022-01-19 14:50:00,38.87,38.97,38.85,38.96,119086.0,38.063,38.1609,38.0434,38.1511,119086.0
2022-01-19 15:00:00,38.96,39.08,38.95,39.05,177257.0,38.1511,38.2687,38.1414,38.2393,177257.0
2022-01-19 15:10:00,39.05,39.13,39.03,39.06,145203.0,38.2393,38.3176,38.2197,38.2491,145203.0
2022-01-19 15:20:00,39.07,39.09,38.98,39.0,131571.0,38.2589,38.2784,38.1707,38.1903,131571.0
2022-01-19 15:30:00,38.99,39.0,38.89,38.93,204520.0,38.1805,38.1903,38.0826,38.1218,204520.0
2022-01-19 15:40:00,38.93,39.01,38.9,39.0,334990.0,38.1218,38.2001,38.0924,38.1903,334990.0
2022-01-19 15:50:00,38.99,39.0,38.77,38.82,1178558.0,38.1805,38.1903,37.9651,38.0141,1178558.0
2022-01-20 09:30:00,39.05,39.46,39.0,39.2,554288.0,38.2393,38.6408,38.1903,38.3862,554288.0
2022-01-20 09:40:00,39.21,39.41,38.86,38.91,510199.0,38.396,38.5918,38.0532,38.1022,510199.0
2022-01-20 09:50:00,38.91,39.23,38.89,39.2,322240.0,38.1022,38.4155,38.0826,38.3862,322240.0
2022-01-20 10:00:00,39.19,39.43,39.01,39.39,321076.0,38.3764,38.6114,38.2001,38.5722,321076.0
2022-01-20 10:10:00,39.4,39.47,39.21,39.4,340794.0,38.582,38.6506,38.396,38.582,340794.0
2022-01-20 10:20:00,39.39,39.46,39.19,39.29,257889.0,38.5722,38.6408,38.3764,38.4743,257889.0
2022-01-20 10:30:00,39.29,39.76,39.26,39.75,395047.0,38.4743,38.9345,38.4449,38.9247,395047.0
2022-01-20 10:40:00,39.76,40.0,39.7,39.96,444902.0,38.9345,39.1696,38.8758,39.1304,444902.0
2022-01-20 10:50:00,39.96,40.16,39.88,40.11,567442.0,39.1304,39.3262,39.052,39.2773,567442.0
2022-01-20 11:00:00,40.11,40.12,39.86,39.89,329072.0,39.2773,39.2871,39.0325,39.0618,329072.0
2022-01-20 11:10:00,39.88,39.97,39.72,39.77,263747.0,39.052,39.1402,38.8954,38.9443,263747.0
2022-01-20 11:20:00,39.76,39.79,39.68,39.78,204905.0,38.9345,38.9639,38.8562,38.9541,204905.0
2022-01-20 11:30:00,39.77,39.82,39.68,39.82,188871.0,38.9443,38.9933,38.8562,38.9933,188871.0
2022-01-20 11:40:00,39.81,39.83,39.7,39.83,140823.0,38.9835,39.0031,38.8758,39.0031,140823.0
2022-01-20 11:50:00,39.82,39.95,39.82,39.89,191545.0,38.9933,39.1206,38.9933,39.0618,191545.0
2022-01-20 12:00:00,39.89,39.92,39.79,39.88,124102.0,39.0618,39.0912,38.9639,39.052,124102.0
2022-01-20 12:10:00,39.89,39.91,39.76,39.77,164477.0,39.0618,39.0814,38.9345,38.9443,164477.0
2022-01-20 12:20:00,39.76,39.96,39.75,39.95,192152.0,38.9345,39.1304,38.9247,39.1206,192152.0
2022-01-20 12:30:00,39.94,40.03,39.87,39.92,188489.0,39.1108,39.1989,39.0423,39.0912,188489.0
2022-01-20 12:40:00,39.91,39.92,39.78,39.79,111698.0,39.0814,39.0912,38.9541,38.9639,111698.0
2022-01-20 12:50:00,39.79,39.83,39.73,39.82,145294.0,38.9639,39.0031,38.9052,38.9933,145294.0
2022-01-20 13:00:00,39.82,39.82,39.67,39.72,112873.0,38.9933,38.9933,38.8464,38.8954,112873.0
2022-01-20 13:10:00,39.71,39.79,39.61,39.66,134423.0,38.8856,38.9639,38.7877,38.8366,134423.0
2022-01-20 13:20:00,39.65,39.76,39.65,39.71,131587.0,38.8268,38.9345,38.8268,38.8856,131587.0
2022-01-20 13:30:00,39.7,39.71,39.57,39.61,142321.0,38.8758,38.8856,38.7485,38.7877,142321.0
2022-01-20 13:40:00,39.61,39.62,39.51,39.58,173705.0,38.7877,38.7974,38.6897,38.7583,173705.0
2022-01-20 13:50:00,39.58,39.69,39.57,39.68,99903.0,38.7583,38.866,38.7485,38.8562,99903.0
2022-01-20 14:00:00,39.68,39.87,39.66,39.8,233887.0,38.8562,39.0423,38.8366,38.9737,233887.0
2022-01-20 14:10:00,39.8,39.83,39.64,39.7,159096.0,38.9737,39.0031,38.817,38.8758,159096.0
2022-01-20 14:20:00,39.71,39.72,39.53,39.54,153422.0,38.8856,38.8954,38.7093,38.7191,153422.0
2022-01-20 14:30:00,39.53,39.53,39.41,39.5,251072.0,38.7093,38.7093,38.5918,38.6799,251072.0
2022-01-20 14:40:00,39.49,39.57,39.45,39.54,146237.0,38.6701,38.7485,38.631,38.7191,146237.0
2022-01-20 14:50:00,39.53,39.55,39.39,39.41,157579.0,38.7093,38.7289,38.5722,38.5918,157579.0
2022-01-20 15:00:00,39.41,39.5,39.34,39.38,210426.0,38.5918,38.6799,38.5233,38.5624,210426.0
2022-01-20 15:10:00,39.39,39.47,39.36,39.47,196295.0,38.5722,38.6506,38.5428,38.6506,196295.0
2022-01-20 15:20:00,39.46,39.47,39.25,39.26,285112.0,38.6408,38.6506,38.4351,38.4449,285112.0
2022-01-20 15:30:00,39.26,39.26,39.06,39.12,300073.0,38.4449,38.4449,38.2491,38.3078,300073.0
2022-01-20 15:40:00,39.12,39.14,38.89,38.9,468063.0,38.3078,38.3274,38.0826,38.0924,468063.0
2022-01-20 15:50:00,38.91,38.99,38.76,38.84,1000429.0,38.1022,38.1805,37.9553,38.0336,1000429.0
2022-01-21 09:30:00,38.83,38.83,38.14,38.19,905538.0,38.0238,38.0238,37.3482,37.3971,905538.0
2022-01-21 09:40:00,38.19,38.2,37.71,37.84,776900.0,37.3971,37.4069,36.9271,37.0544,776900.0
2022-01-21 09:50:00,37.83,37.91,37.61,37.82,738858.0,37.0446,37.1229,36.8292,37.0348,738858.0
2022-01-21 10:00:00,37.82,37.98,37.59,37.7,562863.0,37.0348,37.1915,36.8096,36.9173,562863.0
2022-01-21 10:10:00,37.7,37.74,37.53,37.56,378227.0,36.9173,36.9565,36.7508,36.7802,378227.0
2022-01-21 10:20:00,37.55,37.96,37.36,37.83,715208.0,36.7704,37.1719,36.5844,37.0446,715208.0
2022-01-21 10:30:00,37.83,38.3,37.8,38.19,497256.0,37.0446,37.5048,37.0152,37.3971,497256.0
2022-01-21 10:40:00,38.2,38.4,38.17,38.34,345597.0,37.4069,37.6028,37.3775,37.544,345597.0
2022-01-21 10:50:00,38.34,38.52,38.23,38.33,348236.0,37.544,37.7203,37.4363,37.5342,348236.0
2022-01-21 11:00:00,38.33,38.4,38.17,38.4,212563.0,37.5342,37.6028,37.3775,37.6028,212563.0
2022-01-21 11:10:00,38.4,38.55,38.34,38.5,213075.0,37.6028,37.7497,37.544,37.7007,213075.0
2022-01-21 11:20:00,38.49,38.67,38.48,38.63,215722.0,37.6909,37.8672,37.6811,37.828,215722.0
2022-01-21 11:30:00,38.63,38.64,38.39,38.41,184945.0,37.828,37.8378,37.593,37.6126,184945.0
2022-01-21 11:40:00,38.41,38.46,38.3,38.32,167855.0,37.6126,37.6615,37.5048,37.5244,167855.0
2022-01-21 11:50:00,38.32,38.42,38.24,38.32,157311.0,37.5244,37.6224,37.4461,37.5244,157311.0
2022-01-21 12:00:00,38.31,38.4,38.2,38.27,186592.0,37.5146,37.6028,37.4069,37.4755,186592.0
2022-01-21 12:10:00,38.26,38.27,38.06,38.08,155292.0,37.4657,37.4755,37.2698,37.2894,155292.0
2022-01-21 12:20:00,38.08,38.22,38.04,38.16,163268.0,37.2894,37.4265,37.2502,37.3678,163268.0
2022-01-21 12:30:00,38.14,38.17,37.95,38.04,155291.0,37.3482,37.3775,37.1621,37.2502,155291.0
2022-01-21 12:40:00,38.03,38.07,37.94,37.94,144709.0,37.2405,37.2796,37.1523,37.1523,144709.0
2022-01-21 12:50:00,37.94,38.02,37.9,37.98,171476.0,37.1523,37.2307,37.1132,37.1915,171476.0
2022-01-21 13:00:00,37.97,38.04,37.88,37.92,89520.0,37.1817,37.2502,37.0936,37.1327,89520.0
2022-01-21 13:10:00,37.93,38.06,37.89,37.92,142517.0,37.1425,37.2698,37.1034,37.1327,142517.0
2022-01-21 13:20:00,37.92,37.94,37.82,37.84,199463.0,37.1327,37.1523,37.0348,37.0544,199463.0
2022-01-21 13:30:00,37.84,38.02,37.81,37.98,152051.0,37.0544,37.2307,37.025,37.1915,152051.0
2022-01-21 13:40:00,37.99,38.09,37.97,38.08,213740.0,37.2013,37.2992,37.1817,37.2894,213740.0
2022-01-21 13:50:00,38.07,38.2,38.02,38.07,294837.0,37.2796,37.4069,37.2307,37.2796,294837.0
2022-01-21 14:00:00,38.08,38.18,38.05,38.09,167177.0,37.2894,37.3873,37.26,37.2992,167177.0
2022-01-21 14:10:00,38.1,38.14,38.02,38.04,194619.0,37.309,37.3482,37.2307,37.2502,194619.0
2022-01-21 14:20:00,38.04,38.11,37.98,38.02,206046.0,37.2502,37.3188,37.1915,37.2307,206046.0
2022-01-21 14:30:00,38.02,38.18,37.99,38.1,521100.0,37.2307,37.3873,37.2013,37.309,521100.0
2022-01-21 14:40:00,38.1,38.14,37.97,37.98,282836.0,37.309,37.3482,37.1817,37.1915,282836.0
2022-01-21 14:50:00,37.98,37.99,37.87,37.9,259197.0,37.1915,37.2013,37.0838,37.1132,259197.0
2022-01-21 15:00:00,37.89,37.95,37.79,37.81,382572.0,37.1034,37.1621,37.0054,37.025,382572.0
2022-01-21 15:10:00,37.82,37.95,37.76,37.89,461044.0,37.0348,37.1621,36.9761,37.1034,461044.0
2022-01-21 15:20:00,37.88,37.9,37.73,37.78,420816.0,37.0936,37.1132,36.9467,36.9956,420816.0
2022-01-21 15:30:00,37.78,38.0,37.77,37.96,499212.0,36.9956,37.2111,36.9859,37.1719,499212.0
2022-01-21 15:40:00,37.97,38.09,37.94,38.01,634908.0,37.1817,37.2992,37.1523,37.2209,634908.0
2022-01-21 15:50:00,38.0,38.01,37.81,37.85,1414807.0,37.2111,37.2209,37.025,37.0642,1414807.0
2022-01-24 09:30:00,36.95,37.56,36.77,37.38,1272360.0,36.1829,36.7802,36.0066,36.6039,1272360.0
2022-01-24 09:40:00,37.37,37.4,36.77,36.77,684232.0,36.5942,36.6235,36.0066,36.0066,684232.0
2022-01-24 09:50:00,36.77,36.88,36.57,36.61,700449.0,36.0066,36.1143,35.8108,35.8499,700449.0
2022-01-24 10:00:00,36.61,36.91,36.47,36.52,752430.0,35.8499,36.1437,35.7128,35.7618,752430.0
2022-01-24 10:10:00,36.52,36.63,36.28,36.29,533952.0,35.7618,35.8695,35.5268,35.5366,533952.0
2022-01-24 10:20:00,36.28,36.86,36.27,36.78,385597.0,35.5268,36.0947,35.517,36.0164,385597.0
2022-01-24 10:30:00,36.77,37.03,36.69,36.99,402137.0,36.0066,36.2612,35.9283,36.222,402137.0
2022-01-24 10:40:00,36.98,37.15,36.91,37.07,388969.0,36.2123,36.3787,36.1437,36.3004,388969.0
2022-01-24 10:50:00,37.07,37.22,37.0,37.09,304537.0,36.3004,36.4473,36.2318,36.32,304537.0
2022-01-24 11:00:00,37.09,37.09,36.79,36.88,254389.0,36.32,36.32,36.0262,36.1143,254389.0
2022-01-24 11:10:00,36.87,36.9,36.6,36.68,282170.0,36.1045,36.1339,35.8401,35.9185,282170.0
2022-01-24 11:20:00,36.67,36.79,36.56,36.78,466483.0,35.9087,36.0262,35.801,36.0164,466483.0
2022-01-24 11:30:00,36.78,36.86,36.53,36.57,272065.0,36.0164,36.0947,35.7716,35.8108,272065.0
2022-01-24 11:40:00,36.57,36.59,36.37,36.37,340691.0,35.8108,35.8303,35.6149,35.6149,340691.0
2022-01-24 11:50:00,36.38,36.66,36.37,36.64,315517.0,35.6247,35.8989,35.6149,35.8793,315517.0
2022-01-24 12:00:00,36.63,36.63,36.27,36.32,260021.0,35.8695,35.8695,35.517,35.566,260021.0
2022-01-24 12:10:00,36.33,36.36,36.08,36.15,350109.0,35.5757,35.6051,35.3309,35.3995,350109.0
2022-01-24 12:20:00,36.15,36.23,35.99,36.09,545349.0,35.3995,35.4778,35.2428,35.3407,545349.0
2022-01-24 12:30:00,36.09,36.15,35.87,35.98,289490.0,35.3407,35.3995,35.1253,35.233,289490.0
2022-01-24 12:40:00,35.96,36.11,35.9,36.1,335906.0,35.2134,35.3603,35.1547,35.3505,335906.0
2022-01-24 12:50:00,36.1,36.32,36.03,36.3,297671.0,35.3505,35.566,35.282,35.5464,297671.0
2022-01-24 13:00:00,36.29,36.67,36.29,36.62,419169.0,35.5366,35.9087,35.5366,35.8597,419169.0
2022-01-24 13:10:00,36.62,36.84,36.61,36.71,292916.0,35.8597,36.0752,35.8499,35.9479,292916.0
2022-01-24 13:20:00,36.7,36.77,36.45,36.45,251585.0,35.9381,36.0066,35.6933,35.6933,251585.0
2022-01-24 13:30:00,36.45,36.74,36.45,36.72,256161.0,35.6933,35.9772,35.6933,35.9577,256161.0
2022-01-24 13:40:00,36.72,36.83,36.56,36.83,224709.0,35.9577,36.0654,35.801,36.0654,224709.0
2022-01-24 13:50:00,36.83,37.1,36.77,37.09,281978.0,36.0654,36.3298,36.0066,36.32,281978.0
2022-01-24 14:00:00,37.09,37.3,37.08,37.23,270012.0,36.32,36.5256,36.3102,36.4571,270012.0
2022-01-24 14:10:00,37.24,37.33,36.96,37.03,298098.0,36.4669,36.555,36.1927,36.2612,298098.0
2022-01-24 14:20:00,37.03,37.13,36.93,36.98,195755.0,36.2612,36.3591,36.1633,36.2123,195755.0
2022-01-24 14:30:00,36.98,37.1,36.79,36.85,170803.0,36.2123,36.3298,36.0262,36.085,170803.0
2022-01-24 14:40:00,36.86,36.9,36.7,36.83,226766.0,36.0947,36.1339,35.9381,36.0654,226766.0
2022-01-24 14:50:00,36.83,37.02,36.75,37.0,208198.0,36.0654,36.2514,35.987,36.2318,208198.0
2022-01-24 15:00:00,37.0,37.13,36.95,37.09,285908.0,36.2318,36.3591,36.1829,36.32,285908.0
2022-01-24 15:10:00,37.09,37.34,37.09,37.19,298590.0,36.32,36.5648,36.32,36.4179,298590.0
2022-01-24 15:20:00,37.2,37.4,37.19,37.33,319980.0,36.4277,36.6235,36.4179,36.555,319980.0
2022-01-24 15:30:00,37.33,37.59,37.25,37.54,435298.0,36.555,36.8096,36.4766,36.7606,435298.0
2022-01-24 15:40:00,37.53,37.72,37.42,37.7,596245.0,36.7508,36.9369,36.6431,36.9173,596245.0
2022-01-24 15:50:00,37.7,37.93,37.65,37.91,1127295.0,36.9173,37.1425,36.8683,37.1229,1127295.0
2022-01-25 09:30:00,37.5,38.19,37.38,38.05,942532.0,36.7215,37.3971,36.6039,37.26,942532.0
2022-01-25 09:40:00,38.07,38.18,37.79,37.86,497114.0,37.2796,37.3873,37.0054,37.074,497114.0
2022-01-25 09:50:00,37.84,38.01,37.44,37.46,352393.0,37.0544,37.2209,36.6627,36.6823,352393.0
2022-01-25 10:00:00,37.46,37.59,37.3,37.57,418972.0,36.6823,36.8096,36.5256,36.79,418972.0
2022-01-25 10:10:00,37.56,37.98,37.38,37.88,319655.0,36.7802,37.1915,36.6039,37.0936,319655.0
2022-01-25 10:20:00,37.87,38.16,37.71,38.16,250476.0,37.0838,37.3678,36.9271,37.3678,250476.0
2022-01-25 10:30:00,38.14,38.4,38.04,38.4,345046.0,37.3482,37.6028,37.2502,37.6028,345046.0
2022-01-25 10:40:00,38.4,38.75,38.31,38.7,476791.0,37.6028,37.9455,37.5146,37.8965,476791.0
2022-01-25 10:50:00,38.7,38.8,38.31,38.33,483027.0,37.8965,37.9945,37.5146,37.5342,483027.0
2022-01-25 11:00:00,38.32,38.54,38.24,38.4,394627.0,37.5244,37.7399,37.4461,37.6028,394627.0
2022-01-25 11:10:00,38.4,38.55,38.29,38.55,245289.0,37.6028,37.7497,37.4951,37.7497,245289.0
2022-01-25 11:20:00,38.54,38.58,38.36,38.37,224083.0,37.7399,37.779,37.5636,37.5734,224083.0
2022-01-25 11:30:00,38.37,38.38,38.08,38.15,304678.0,37.5734,37.5832,37.2894,37.358,304678.0
2022-01-25 11:40:00,38.14,38.32,38.08,38.3,220117.0,37.3482,37.5244,37.2894,37.5048,220117.0
2022-01-25 11:50:00,38.3,38.39,38.06,38.09,185665.0,37.5048,37.593,37.2698,37.2992,185665.0
2022-01-25 12:00:00,38.09,38.26,38.04,38.09,145504.0,37.2992,37.4657,37.2502,37.2992,145504.0
2022-01-25 12:10:00,38.1,38.14,37.93,38.02,254306.0,37.309,37.3482,37.1425,37.2307,254306.0
2022-01-25 12:20:00,38.03,38.33,37.99,38.22,161407.0,37.2405,37.5342,37.2013,37.4265,161407.0
2022-01-25 12:30:00,38.21,38.22,38.04,38.06,151865.0,37.4167,37.4265,37.2502,37.2698,151865.0
2022-01-25 12:40:00,38.06,38.2,38.03,38.12,236684.0,37.2698,37.4069,37.2405,37.3286,236684.0
2022-01-25 12:50:00,38.13,38.2,37.99,38.11,260067.0,37.3384,37.4069,37.2013,37.3188,260067.0
2022-01-25 13:00:00,38.1,38.1,37.9,37.97,159036.0,37.309,37.309,37.1132,37.1817,159036.0
2022-01-25 13:10:00,37.97,38.08,37.95,38.04,149735.0,37.1817,37.2894,37.1621,37.2502,149735.0
2022-01-25 13:20:00,38.02,38.18,37.95,38.16,178361.0,37.2307,37.3873,37.1621,37.3678,178361.0
2022-01-25 13:30:00,38.15,38.32,38.1,38.32,201576.0,37.358,37.5244,37.309,37.5244,201576.0
2022-01-25 13:40:00,38.33,38.43,38.24,38.42,126757.0,37.5342,37.6321,37.4461,37.6224,126757.0
2022-01-25 13:50:00,38.43,38.49,38.4,38.44,112416.0,37.6321,37.6909,37.6028,37.6419,112416.0
2022-01-25 14:00:00,38.44,38.46,38.35,38.4,160352.0,37.6419,37.6615,37.5538,37.6028,160352.0
2022-01-25 14:10:00,38.4,38.62,38.4,38.61,168419.0,37.6028,37.8182,37.6028,37.8084,168419.0
2022-01-25 14:20:00,38.62,38.69,38.55,38.66,194837.0,37.8182,37.8868,37.7497,37.8574,194837.0
2022-01-25 14:30:00,38.66,38.69,38.54,38.61,203058.0,37.8574,37.8868,37.7399,37.8084,203058.0
2022-01-25 14:40:00,38.61,38.74,38.6,38.68,194334.0,37.8084,37.9357,37.7986,37.877,194334.0
2022-01-25 14:50:00,38.69,38.83,38.65,38.83,149285.0,37.8868,38.0238,37.8476,38.0238,149285.0
2022-01-25 15:00:00,38.83,38.87,38.6,38.63,215632.0,38.0238,38.063,37.7986,37.828,215632.0
2022-01-25 15:10:00,38.62,38.82,38.57,38.81,191315.0,37.8182,38.0141,37.7692,38.0043,191315.0
2022-01-25 15:20:00,38.8,38.85,38.48,38.52,220402.0,37.9945,38.0434,37.6811,37.7203,220402.0
2022-01-25 15:30:00,38.53,38.72,38.49,38.69,298422.0,37.7301,37.9161,37.6909,37.8868,298422.0
2022-01-25 15:40:00,38.69,38.85,38.67,38.74,361458.0,37.8868,38.0434,37.8672,37.9357,361458.0
2022-01-25 15:50:00,38.73,38.75,38.57,38.73,1020890.0,37.9259,37.9455,37.7692,37.9259,1020890.0
2022-01-26 09:30:00,39.31,39.57,38.95,39.26,719199.0,38.4939,38.7485,38.1414,38.4449,719199.0
2022-01-26 09:40:00,39.26,39.6,39.23,39.5,281616.0,38.4449,38.7779,38.4155,38.6799,281616.0
2022-01-26 09:50:00,39.49,39.69,39.46,39.66,220234.0,38.6701,38.866,38.6408,38.8366,220234.0
2022-01-26 10:00:00,39.66,39.66,39.51,39.58,177711.0,38.8366,38.8366,38.6897,38.7583,177711.0
2022-01-26 10:10:00,39.58,39.77,39.48,39.77,250800.0,38.7583,38.9443,38.6603,38.9443,250800.0
2022-01-26 10:20:00,39.77,39.79,39.46,39.53,361293.0,38.9443,38.9639,38.6408,38.7093,361293.0
2022-01-26 10:30:00,39.53,39.53,39.36,39.37,211701.0,38.7093,38.7093,38.5428,38.5526,211701.0
2022-01-26 10:40:00,39.37,39.44,39.23,39.31,174655.0,38.5526,38.6212,38.4155,38.4939,174655.0
2022-01-26 10:50:00,39.3,39.57,39.25,39.5,226294.0,38.4841,38.7485,38.4351,38.6799,226294.0
2022-01-26 11:00:00,39.49,39.55,39.36,39.51,216629.0,38.6701,38.7289,38.5428,38.6897,216629.0
2022-01-26 11:10:00,39.5,39.88,39.5,39.73,524380.0,38.6799,39.052,38.6799,38.9052,524380.0
2022-01-26 11:20:00,39.73,39.83,39.68,39.71,111130.0,38.9052,39.0031,38.8562,38.8856,111130.0
2022-01-26 11:30:00,39.71,39.71,39.52,39.63,215392.0,38.8856,38.8856,38.6995,38.8072,215392.0
2022-01-26 11:40:00,39.63,39.7,39.58,39.63,114252.0,38.8072,38.8758,38.7583,38.8072,114252.0
2022-01-26 11:50:00,39.63,39.71,39.53,39.68,131646.0,38.8072,38.8856,38.7093,38.8562,131646.0
2022-01-26 12:00:00,39.68,39.72,39.61,39.66,107029.0,38.8562,38.8954,38.7877,38.8366,107029.0
2022-01-26 12:10:00,39.66,39.76,39.6,39.65,117009.0,38.8366,38.9345,38.7779,38.8268,117009.0
2022-01-26 12:20:00,39.66,39.69,39.63,39.68,59946.0,38.8366,38.866,38.8072,38.8562,59946.0
2022-01-26 12:30:00,39.68,39.68,39.54,39.55,95029.0,38.8562,38.8562,38.7191,38.7289,95029.0
2022-01-26 12:40:00,39.56,39.66,39.56,39.59,115551.0,38.7387,38.8366,38.7387,38.7681,115551.0
2022-01-26 12:50:00,39.59,39.76,39.59,39.76,81436.0,38.7681,38.9345,38.7681,38.9345,81436.0
2022-01-26 13:00:00,39.75,39.75,39.57,39.69,185835.0,38.9247,38.9247,38.7485,38.866,185835.0
2022-01-26 13:10:00,39.69,39.75,39.65,39.69,107890.0,38.866,38.9247,38.8268,38.866,107890.0
2022-01-26 13:20:00,39.68,39.72,39.59,39.7,89820.0,38.8562,38.8954,38.7681,38.8758,89820.0
2022-01-26 13:30:00,39.69,39.72,39.6,39.61,98601.0,38.866,38.8954,38.7779,38.7877,98601.0
2022-01-26 13:40:00,39.61,39.71,39.59,39.7,80574.0,38.7877,38.8856,38.7681,38.8758,80574.0
2022-01-26 13:50:00,39.69,39.69,39.61,39.65,68078.0,38.866,38.866,38.7877,38.8268,68078.0
2022-01-26 14:00:00,39.65,39.96,39.63,39.84,255352.0,38.8268,39.1304,38.8072,39.0129,255352.0
2022-01-26 14:10:00,39.85,39.89,39.38,39.53,337444.0,39.0227,39.0618,38.5624,38.7093,337444.0
2022-01-26 14:20:00,39.55,39.79,39.5,39.76,171484.0,38.7289,38.9639,38.6799,38.9345,171484.0
2022-01-26 14:30:00,39.76,39.77,39.27,39.67,310851.0,38.9345,38.9443,38.4547,38.8464,310851.0
2022-01-26 14:40:00,39.67,39.69,39.03,39.08,338949.0,38.8464,38.866,38.2197,38.2687,338949.0
2022-01-26 14:50:00,39.05,39.35,39.04,39.16,291336.0,38.2393,38.533,38.2295,38.347,291336.0
2022-01-26 15:00:00,39.15,39.15,38.62,38.63,373082.0,38.3372,38.3372,37.8182,37.828,373082.0
2022-01-26 15:10:00,38.63,38.93,38.58,38.59,280140.0,37.828,38.1218,37.779,37.7888,280140.0
2022-01-26 15:20:00,38.6,38.74,38.34,38.72,292405.0,37.7986,37.9357,37.544,37.9161,292405.0
2022-01-26 15:30:00,38.73,38.89,38.56,38.62,380249.0,37.9259,38.0826,37.7594,37.8182,380249.0
2022-01-26 15:40:00,38.62,38.9,38.56,38.68,499185.0,37.8182,38.0924,37.7594,37.877,499185.0
2022-01-26 15:50:00,38.69,38.84,38.53,38.75,847787.0,37.8868,38.0336,37.7301,37.9455,847787.0
2022-01-27 09:30:00,39.24,39.6,39.07,39.45,626181.0,38.4253,38.7779,38.2589,38.631,626181.0
2022-01-27 09:40:00,39.44,40.03,39.41,39.91,619557.0,38.6212,39.1989,38.5918,39.0814,619557.0
2022-01-27 09:50:00,39.91,40.02,39.51,39.66,424117.0,39.0814,39.1891,38.6897,38.8366,424117.0
2022-01-27 10:00:00,39.66,39.8,39.41,39.67,271972.0,38.8366,38.9737,38.5918,38.8464,271972.0
2022-01-27 10:10:00,39.69,39.84,39.46,39.51,370457.0,38.866,39.0129,38.6408,38.6897,370457.0
2022-01-27 10:20:00,39.49,39.54,39.15,39.15,315116.0,38.6701,38.7191,38.3372,38.3372,315116.0
2022-01-27 10:30:00,39.16,39.25,39.02,39.1,208907.0,38.347,38.4351,38.2099,38.2882,208907.0
2022-01-27 10:40:00,39.11,39.31,39.05,39.21,216259.0,38.298,38.4939,38.2393,38.396,216259.0
2022-01-27 10:50:00,39.22,39.36,39.13,39.3,199221.0,38.4057,38.5428,38.3176,38.4841,199221.0
2022-01-27 11:00:00,39.3,39.51,39.21,39.23,173631.0,38.4841,38.6897,38.396,38.4155,173631.0
2022-01-27 11:10:00,39.24,39.47,39.11,39.2,181540.0,38.4253,38.6506,38.298,38.3862,181540.0
2022-01-27 11:20:00,39.2,39.3,39.07,39.14,115111.0,38.3862,38.4841,38.2589,38.3274,115111.0
2022-01-27 11:30:00,39.13,39.39,39.07,39.17,154566.0,38.3176,38.5722,38.2589,38.3568,154566.0
2022-01-27 11:40:00,39.18,39.25,39.06,39.15,110965.0,38.3666,38.4351,38.2491,38.3372,110965.0
2022-01-27 11:50:00,39.15,39.2,39.02,39.02,108655.0,38.3372,38.3862,38.2099,38.2099,108655.0
2022-01-27 12:00:00,39.03,39.12,38.92,38.97,285979.0,38.2197,38.3078,38.112,38.1609,285979.0
2022-01-27 12:10:00,38.98,39.02,38.79,38.83,187602.0,38.1707,38.2099,37.9847,38.0238,187602.0
2022-01-27 12:20:00,38.84,38.86,38.7,38.76,173048.0,38.0336,38.0532,37.8965,37.9553,173048.0
2022-01-27 12:30:00,38.75,38.77,38.56,38.63,204829.0,37.9455,37.9651,37.7594,37.828,204829.0
2022-01-27 12:40:00,38.61,38.66,38.48,38.51,176516.0,37.8084,37.8574,37.6811,37.7105,176516.0
2022-01-27 12:50:00,38.51,38.58,38.35,38.36,200255.0,37.7105,37.779,37.5538,37.5636,200255.0
2022-01-27 13:00:00,38.35,38.48,38.1,38.25,219427.0,37.5538,37.6811,37.309,37.4559,219427.0
2022-01-27 13:10:00,38.26,38.39,38.17,38.29,186823.0,37.4657,37.593,37.3775,37.4951,186823.0
2022-01-27 13:20:00,38.28,38.29,38.09,38.1,165645.0,37.4853,37.4951,37.2992,37.309,165645.0
2022-01-27 13:30:00,38.08,38.29,38.06,38.07,216069.0,37.2894,37.4951,37.2698,37.2796,216069.0
2022-01-27 13:40:00,38.07,38.25,38.03,38.23,176135.0,37.2796,37.4559,37.2405,37.4363,176135.0
2022-01-27 13:50:00,38.22,38.4,38.13,38.31,178446.0,37.4265,37.6028,37.3384,37.5146,178446.0
2022-01-27 14:00:00,38.3,38.54,38.3,38.45,305930.0,37.5048,37.7399,37.5048,37.6517,305930.0
2022-01-27 14:10:00,38.46,38.53,38.31,38.34,171466.0,37.6615,37.7301,37.5146,37.544,171466.0
2022-01-27 14:20:00,38.34,38.35,38.16,38.2,157317.0,37.544,37.5538,37.3678,37.4069,157317.0
2022-01-27 14:30:00,38.19,38.26,38.09,38.23,172598.0,37.3971,37.4657,37.2992,37.4363,172598.0
2022-01-27 14:40:00,38.23,38.41,38.2,38.3,194853.0,37.4363,37.6126,37.4069,37.5048,194853.0
2022-01-27 14:50:00,38.29,38.3,38.04,38.12,182155.0,37.4951,37.5048,37.2502,37.3286,182155.0
2022-01-27 15:00:00,38.12,38.37,38.11,38.22,219138.0,37.3286,37.5734,37.3188,37.4265,219138.0
2022-01-27 15:10:00,38.21,38.22,38.04,38.14,207394.0,37.4167,37.4265,37.2502,37.3482,207394.0
2022-01-27 15:20:00,38.14,38.29,38.07,38.26,191213.0,37.3482,37.4951,37.2796,37.4657,191213.0
2022-01-27 15:30:00,38.26,38.32,38.15,38.18,240159.0,37.4657,37.5244,37.358,37.3873,240159.0
2022-01-27 15:40:00,38.19,38.46,38.16,38.38,384623.0,37.3971,37.6615,37.3678,37.5832,384623.0
2022-01-27 15:50:00,38.38,38.4,38.28,38.34,1065190.0,37.5832,37.6028,37.4853,37.544,1065190.0
2022-01-28 09:30:00,38.11,38.35,38.03,38.17,502759.0,37.3188,37.5538,37.2405,37.3775,502759.0
2022-01-28 09:40:00,38.18,38.39,38.09,38.14,351614.0,37.3873,37.593,37.2992,37.3482,351614.0
2022-01-28 09:50:00,38.13,38.3,37.87,37.9,314482.0,37.3384,37.5048,37.0838,37.1132,314482.0
2022-01-28 10:00:00,37.9,38.01,37.61,37.77,363802.0,37.1132,37.2209,36.8292,36.9859,363802.0
2022-01-28 10:10:00,37.76,37.89,37.49,37.54,293563.0,36.9761,37.1034,36.7117,36.7606,293563.0
2022-01-28 10:20:00,37.54,37.56,37.16,37.28,400509.0,36.7606,36.7802,36.3885,36.506,400509.0
2022-01-28 10:30:00,37.29,37.32,37.05,37.07,386088.0,36.5158,36.5452,36.2808,36.3004,386088.0
2022-01-28 10:40:00,37.06,37.11,36.77,36.96,557167.0,36.2906,36.3396,36.0066,36.1927,557167.0
2022-01-28 10:50:00,36.96,37.22,36.92,37.22,424547.0,36.1927,36.4473,36.1535,36.4473,424547.0
2022-01-28 11:00:00,37.22,37.33,37.05,37.29,255137.0,36.4473,36.555,36.2808,36.5158,255137.0
2022-01-28 11:10:00,37.29,37.6,37.29,37.58,370052.0,36.5158,36.8194,36.5158,36.7998,370052.0
2022-01-28 11:20:00,37.59,37.65,37.41,37.41,242580.0,36.8096,36.8683,36.6333,36.6333,242580.0
2022-01-28 11:30:00,37.41,37.56,37.35,37.49,208096.0,36.6333,36.7802,36.5746,36.7117,208096.0
2022-01-28 11:40:00,37.5,37.63,37.46,37.55,251363.0,36.7215,36.8488,36.6823,36.7704,251363.0
2022-01-28 11:50:00,37.54,37.87,37.5,37.81,298728.0,36.7606,37.0838,36.7215,37.025,298728.0
2022-01-28 12:00:00,37.8,37.84,37.73,37.8,167228.0,37.0152,37.0544,36.9467,37.0152,167228.0
2022-01-28 12:10:00,37.8,37.94,37.7,37.92,206037.0,37.0152,37.1523,36.9173,37.1327,206037.0
2022-01-28 12:20:00,37.92,37.93,37.69,37.8,218070.0,37.1327,37.1425,36.9075,37.0152,218070.0
2022-01-28 12:30:00,37.79,37.82,37.6,37.61,110684.0,37.0054,37.0348,36.8194,36.8292,110684.0
2022-01-28 12:40:00,37.61,37.66,37.48,37.52,214188.0,36.8292,36.8781,36.7019,36.741,214188.0
2022-01-28 12:50:00,37.51,37.52,37.4,37.45,131751.0,36.7312,36.741,36.6235,36.6725,131751.0
2022-01-28 13:00:00,37.45,37.73,37.43,37.7,183329.0,36.6725,36.9467,36.6529,36.9173,183329.0
2022-01-28 13:10:00,37.7,37.84,37.65,37.79,190125.0,36.9173,37.0544,36.8683,37.0054,190125.0
2022-01-28 13:20:00,37.78,37.83,37.68,37.79,133036.0,36.9956,37.0446,36.8977,37.0054,133036.0
2022-01-28 13:30:00,37.8,37.95,37.79,37.83,180559.0,37.0152,37.1621,37.0054,37.0446,180559.0
2022-01-28 13:40:00,37.82,37.9,37.75,37.84,127385.0,37.0348,37.1132,36.9663,37.0544,127385.0
2022-01-28 13:50:00,37.84,38.03,37.83,37.97,158014.0,37.0544,37.2405,37.0446,37.1817,158014.0
2022-01-28 14:00:00,37.96,38.08,37.83,37.85,154023.0,37.1719,37.2894,37.0446,37.0642,154023.0
2022-01-28 14:10:00,37.84,37.89,37.6,37.61,181619.0,37.0544,37.1034,36.8194,36.8292,181619.0
2022-01-28 14:20:00,37.61,37.64,37.53,37.54,149874.0,36.8292,36.8586,36.7508,36.7606,149874.0
2022-01-28 14:30:00,37.54,37.65,37.46,37.62,145162.0,36.7606,36.8683,36.6823,36.839,145162.0
2022-01-28 14:40:00,37.63,37.86,37.62,37.83,133524.0,36.8488,37.074,36.839,37.0446,133524.0
2022-01-28 14:50:00,37.83,37.98,37.79,37.94,138647.0,37.0446,37.1915,37.0054,37.1523,138647.0
2022-01-28 15:00:00,37.95,37.99,37.86,37.89,222842.0,37.1621,37.2013,37.074,37.1034,222842.0
2022-01-28 15:10:00,37.9,37.93,37.75,37.84,172029.0,37.1132,37.1425,36.9663,37.0544,172029.0
2022-01-28 15:20:00,37.84,37.96,37.82,37.88,174889.0,37.0544,37.1719,37.0348,37.0936,174889.0
2022-01-28 15:30:00,37.89,37.99,37.77,37.98,251525.0,37.1034,37.2013,36.9859,37.1915,251525.0
2022-01-28 15:40:00,37.98,38.17,37.96,38.17,363080.0,37.1915,37.3775,37.1719,37.3775,363080.0
2022-01-28 15:50:00,38.17,38.31,38.07,38.27,969236.0,37.3775,37.5146,37.2796,37.4755,969236.0
2022-01-31 09:30:00,37.82,38.12,37.65,38.02,440688.0,37.0348,37.3286,36.8683,37.2307,440688.0
2022-01-31 09:40:00,38.01,38.08,37.84,37.99,287498.0,37.2209,37.2894,37.0544,37.2013,287498.0
2022-01-31 09:50:00,37.99,38.45,37.97,38.44,283843.0,37.2013,37.6517,37.1817,37.6419,283843.0
2022-01-31 10:00:00,38.43,38.5,38.31,38.47,259424.0,37.6321,37.7007,37.5146,37.6713,259424.0
2022-01-31 10:10:00,38.47,38.79,38.42,38.76,285864.0,37.6713,37.9847,37.6224,37.9553,285864.0
2022-01-31 10:20:00,38.76,38.85,38.7,38.71,281347.0,37.9553,38.0434,37.8965,37.9063,281347.0
2022-01-31 10:30:00,38.71,38.98,38.7,38.86,326291.0,37.9063,38.1707,37.8965,38.0532,326291.0
2022-01-31 10:40:00,38.86,38.89,38.74,38.87,230678.0,38.0532,38.0826,37.9357,38.063,230678.0
2022-01-31 10:50:00,38.87,39.15,38.86,39.08,235481.0,38.063,38.3372,38.0532,38.2687,235481.0
2022-01-31 11:00:00,39.08,39.15,38.99,39.05,136419.0,38.2687,38.3372,38.1805,38.2393,136419.0
2022-01-31 11:10:00,39.05,39.14,38.92,38.93,163438.0,38.2393,38.3274,38.112,38.1218,163438.0
2022-01-31 11:20:00,38.92,38.98,38.83,38.89,191033.0,38.112,38.1707,38.0238,38.0826,191033.0
2022-01-31 11:30:00,38.89,38.97,38.8,38.91,167977.0,38.0826,38.1609,37.9945,38.1022,167977.0
2022-01-31 11:40:00,38.91,38.99,38.88,38.96,152193.0,38.1022,38.1805,38.0728,38.1511,152193.0
2022-01-31 11:50:00,38.96,39.21,38.93,39.13,225163.0,38.1511,38.396,38.1218,38.3176,225163.0
2022-01-31 12:00:00,39.14,39.17,39.04,39.06,131758.0,38.3274,38.3568,38.2295,38.2491,131758.0
2022-01-31 12:10:00,39.06,39.38,39.06,39.37,349317.0,38.2491,38.5624,38.2491,38.5526,349317.0
2022-01-31 12:20:00,39.37,39.43,39.31,39.37,217606.0,38.5526,38.6114,38.4939,38.5526,217606.0
2022-01-31 12:30:00,39.37,39.37,39.22,39.31,159156.0,38.5526,38.5526,38.4057,38.4939,159156.0
2022-01-31 12:40:00,39.31,39.49,39.31,39.48,210392.0,38.4939,38.6701,38.4939,38.6603,210392.0
2022-01-31 12:50:00,39.48,39.58,39.45,39.58,168964.0,38.6603,38.7583,38.631,38.7583,168964.0
2022-01-31 13:00:00,39.58,39.58,39.46,39.48,138351.0,38.7583,38.7583,38.6408,38.6603,138351.0
2022-01-31 13:10:00,39.49,39.59,39.43,39.59,147450.0,38.6701,38.7681,38.6114,38.7681,147450.0
2022-01-31 13:20:00,39.58,39.59,39.49,39.51,117094.0,38.7583,38.7681,38.6701,38.6897,117094.0
2022-01-31 13:30:00,39.52,39.53,39.32,39.44,150475.0,38.6995,38.7093,38.5037,38.6212,150475.0
2022-01-31 13:40:00,39.44,39.52,39.39,39.5,106105.0,38.6212,38.6995,38.5722,38.6799,106105.0
2022-01-31 13:50:00,39.49,39.5,39.39,39.44,112783.0,38.6701,38.6799,38.5722,38.6212,112783.0
2022-01-31 14:00:00,39.44,39.46,39.33,39.46,111510.0,38.6212,38.6408,38.5135,38.6408,111510.0
2022-01-31 14:10:00,39.47,39.62,39.46,39.53,275680.0,38.6506,38.7974,38.6408,38.7093,275680.0
2022-01-31 14:20:00,39.53,39.63,39.52,39.57,91064.0,38.7093,38.8072,38.6995,38.7485,91064.0
2022-01-31 14:30:00,39.57,39.65,39.5,39.55,136576.0,38.7485,38.8268,38.6799,38.7289,136576.0
2022-01-31 14:40:00,39.55,39.59,39.51,39.52,109580.0,38.7289,38.7681,38.6897,38.6995,109580.0
2022-01-31 14:50:00,39.52,39.53,39.39,39.48,154345.0,38.6995,38.7093,38.5722,38.6603,154345.0
2022-01-31 15:00:00,39.48,39.57,39.41,39.41,103830.0,38.6603,38.7485,38.5918,38.5918,103830.0
2022-01-31 15:10:00,39.42,39.44,39.27,39.31,151243.0,38.6016,38.6212,38.4547,38.4939,151243.0
2022-01-31 15:20:00,39.3,39.5,39.3,39.45,165519.0,38.4841,38.6799,38.4841,38.631,165519.0
2022-01-31 15:30:00,39.44,39.52,39.39,39.5,178700.0,38.6212,38.6995,38.5722,38.6799,178700.0
2022-01-31 15:40:00,39.49,39.54,39.4,39.54,265762.0,38.6701,38.7191,38.582,38.7191,265762.0
2022-01-31 15:50:00,39.54,39.72,39.53,39.69,777888.0,38.7191,38.8954,38.7093,38.866,777888.0
2022-02-01 09:30:00,39.8,40.24,39.62,40.09,630825.0,38.9737,39.4046,38.7974,39.2577,630825.0
2022-02-01 09:40:00,40.08,40.23,39.75,40.07,361396.0,39.2479,39.3948,38.9247,39.2381,361396.0
2022-02-01 09:50:00,40.06,40.42,40.05,40.18,359859.0,39.2283,39.5808,39.2185,39.3458,359859.0
2022-02-01 10:00:00,40.18,40.18,39.56,39.72,461632.0,39.3458,39.3458,38.7387,38.8954,461632.0
2022-02-01 10:10:00,39.74,40.02,39.66,39.92,311421.0,38.915,39.1891,38.8366,39.0912,311421.0
2022-02-01 10:20:00,39.91,40.3,39.9,40.24,246880.0,39.0814,39.4633,39.0716,39.4046,246880.0
2022-02-01 10:30:00,40.24,40.44,40.22,40.3,297188.0,39.4046,39.6004,39.385,39.4633,297188.0
2022-02-01 10:40:00,40.3,40.37,40.16,40.24,256938.0,39.4633,39.5319,39.3262,39.4046,256938.0
2022-02-01 10:50:00,40.23,40.39,40.2,40.37,199593.0,39.3948,39.5515,39.3654,39.5319,199593.0
2022-02-01 11:00:00,40.37,40.42,40.24,40.42,180471.0,39.5319,39.5808,39.4046,39.5808,180471.0
2022-02-01 11:10:00,40.42,40.52,40.36,40.46,246175.0,39.5808,39.6788,39.5221,39.62,246175.0
2022-02-01 11:20:00,40.46,40.51,40.29,40.37,176644.0,39.62,39.669,39.4535,39.5319,176644.0
2022-02-01 11:30:00,40.36,40.46,40.18,40.41,178667.0,39.5221,39.62,39.3458,39.571,178667.0
2022-02-01 11:40:00,40.4,40.46,40.33,40.39,173724.0,39.5612,39.62,39.4927,39.5515,173724.0
2022-02-01 11:50:00,40.38,40.42,40.27,40.38,134793.0,39.5417,39.5808,39.4339,39.5417,134793.0
2022-02-01 12:00:00,40.37,40.4,40.31,40.34,90305.0,39.5319,39.5612,39.4731,39.5025,90305.0
2022-02-01 12:10:00,40.34,40.49,40.18,40.47,110096.0,39.5025,39.6494,39.3458,39.6298,110096.0
2022-02-01 12:20:00,40.47,40.5,40.41,40.47,139450.0,39.6298,39.6592,39.571,39.6298,139450.0
2022-02-01 12:30:00,40.47,40.47,40.3,40.33,181141.0,39.6298,39.6298,39.4633,39.4927,181141.0
2022-02-01 12:40:00,40.32,40.38,40.25,40.26,79637.0,39.4829,39.5417,39.4144,39.4242,79637.0
2022-02-01 12:50:00,40.26,40.37,40.24,40.37,75557.0,39.4242,39.5319,39.4046,39.5319,75557.0
2022-02-01 13:00:00,40.36,40.43,40.29,40.33,91676.0,39.5221,39.5906,39.4535,39.4927,91676.0
2022-02-01 13:10:00,40.33,40.39,40.3,40.36,85941.0,39.4927,39.5515,39.4633,39.5221,85941.0
2022-02-01 13:20:00,40.36,40.44,40.3,40.41,118960.0,39.5221,39.6004,39.4633,39.571,118960.0
2022-02-01 13:30:00,40.4,40.42,40.28,40.36,103095.0,39.5612,39.5808,39.4437,39.5221,103095.0
2022-02-01 13:40:00,40.36,40.4,40.33,40.37,76766.0,39.5221,39.5612,39.4927,39.5319,76766.0
2022-02-01 13:50:00,40.37,40.37,40.19,40.25,91391.0,39.5319,39.5319,39.3556,39.4144,91391.0
2022-02-01 14:00:00,40.25,40.34,40.25,40.3,70617.0,39.4144,39.5025,39.4144,39.4633,70617.0
2022-02-01 14:10:00,40.31,40.34,40.23,40.24,72515.0,39.4731,39.5025,39.3948,39.4046,72515.0
2022-02-01 14:20:00,40.23,40.24,40.15,40.24,123710.0,39.3948,39.4046,39.3164,39.4046,123710.0
2022-02-01 14:30:00,40.24,40.32,40.24,40.27,70711.0,39.4046,39.4829,39.4046,39.4339,70711.0
2022-02-01 14:40:00,40.28,40.33,40.25,40.3,85659.0,39.4437,39.4927,39.4144,39.4633,85659.0
2022-02-01 14:50:00,40.3,40.33,40.26,40.28,57236.0,39.4633,39.4927,39.4242,39.4437,57236.0
2022-02-01 15:00:00,40.28,40.44,40.27,40.43,167217.0,39.4437,39.6004,39.4339,39.5906,167217.0
2022-02-01 15:10:00,40.42,40.43,40.36,40.43,119318.0,39.5808,39.5906,39.5221,39.5906,119318.0
2022-02-01 15:20:00,40.43,40.47,40.36,40.39,177250.0,39.5906,39.6298,39.5221,39.5515,177250.0
2022-02-01 15:30:00,40.39,40.44,40.33,40.35,153159.0,39.5515,39.6004,39.4927,39.5123,153159.0
2022-02-01 15:40:00,40.35,40.53,40.33,40.52,272632.0,39.5123,39.6886,39.4927,39.6788,272632.0
2022-02-01 15:50:00,40.52,40.57,40.48,40.48,646369.0,39.6788,39.7277,39.6396,39.6396,646369.0
2022-02-02 09:30:00,40.13,40.38,39.93,40.36,546442.0,39.2969,39.5417,39.101,39.5221,546442.0
2022-02-02 09:40:00,40.36,40.42,40.06,40.08,373871.0,39.5221,39.5808,39.2283,39.2479,373871.0
2022-02-02 09:50:00,40.06,40.45,40.06,40.24,211797.0,39.2283,39.6102,39.2283,39.4046,211797.0
2022-02-02 10:00:00,40.23,40.25,40.03,40.22,250193.0,39.3948,39.4144,39.1989,39.385,250193.0
2022-02-02 10:10:00,40.22,40.33,40.14,40.24,186254.0,39.385,39.4927,39.3066,39.4046,186254.0
2022-02-02 10:20:00,40.25,40.31,40.01,40.01,169521.0,39.4144,39.4731,39.1793,39.1793,169521.0
2022-02-02 10:30:00,40.02,40.13,39.88,39.93,200831.0,39.1891,39.2969,39.052,39.101,200831.0
2022-02-02 10:40:00,39.93,40.27,39.87,40.24,174349.0,39.101,39.4339,39.0423,39.4046,174349.0
2022-02-02 10:50:00,40.23,40.24,40.01,40.1,156481.0,39.3948,39.4046,39.1793,39.2675,156481.0
2022-02-02 11:00:00,40.09,40.1,39.85,39.88,175272.0,39.2577,39.2675,39.0227,39.052,175272.0
2022-02-02 11:10:00,39.88,39.88,39.72,39.8,129277.0,39.052,39.052,38.8954,38.9737,129277.0
2022-02-02 11:20:00,39.8,39.92,39.77,39.9,125571.0,38.9737,39.0912,38.9443,39.0716,125571.0
2022-02-02 11:30:00,39.9,39.91,39.73,39.75,129234.0,39.0716,39.0814,38.9052,38.9247,129234.0
2022-02-02 11:40:00,39.76,39.96,39.75,39.94,91587.0,38.9345,39.1304,38.9247,39.1108,91587.0
2022-02-02 11:50:00,39.94,40.05,39.93,40.05,103438.0,39.1108,39.2185,39.101,39.2185,103438.0
2022-02-02 12:00:00,40.05,40.2,39.96,40.17,118503.0,39.2185,39.3654,39.1304,39.336,118503.0
2022-02-02 12:10:00,40.16,40.31,40.12,40.27,142092.0,39.3262,39.4731,39.2871,39.4339,142092.0
2022-02-02 12:20:00,40.27,40.35,40.26,40.32,116741.0,39.4339,39.5123,39.4242,39.4829,116741.0
2022-02-02 12:30:00,40.32,40.43,40.28,40.42,175029.0,39.4829,39.5906,39.4437,39.5808,175029.0
2022-02-02 12:40:00,40.41,40.45,40.32,40.42,119893.0,39.571,39.6102,39.4829,39.5808,119893.0
2022-02-02 12:50:00,40.41,40.45,40.4,40.44,70422.0,39.571,39.6102,39.5612,39.6004,70422.0
2022-02-02 13:00:00,40.44,40.48,40.36,40.37,150748.0,39.6004,39.6396,39.5221,39.5319,150748.0
2022-02-02 13:10:00,40.37,40.42,40.3,40.41,80295.0,39.5319,39.5808,39.4633,39.571,80295.0
2022-02-02 13:20:00,40.41,40.43,40.26,40.3,147361.0,39.571,39.5906,39.4242,39.4633,147361.0
2022-02-02 13:30:00,40.3,40.45,40.28,40.44,103143.0,39.4633,39.6102,39.4437,39.6004,103143.0
2022-02-02 13:40:00,40.44,40.96,40.39,40.71,1235190.0,39.6004,40.1096,39.5515,39.8648,1235190.0
2022-02-02 13:50:00,40.7,40.74,40.57,40.66,135395.0,39.855,39.8942,39.7277,39.8159,135395.0
2022-02-02 14:00:00,40.65,40.71,40.56,40.59,142365.0,39.8061,39.8648,39.7179,39.7473,142365.0
2022-02-02 14:10:00,40.59,40.61,40.39,40.5,185059.0,39.7473,39.7669,39.5515,39.6592,185059.0
2022-02-02 14:20:00,40.49,40.52,40.37,40.41,55024.0,39.6494,39.6788,39.5319,39.571,55024.0
2022-02-02 14:30:00,40.41,40.52,40.41,40.45,84048.0,39.571,39.6788,39.571,39.6102,84048.0
2022-02-02 14:40:00,40.46,40.57,40.45,40.53,117435.0,39.62,39.7277,39.6102,39.6886,117435.0
2022-02-02 14:50:00,40.54,40.56,40.48,40.5,60624.0,39.6983,39.7179,39.6396,39.6592,60624.0
2022-02-02 15:00:00,40.5,40.54,40.4,40.48,96899.0,39.6592,39.6983,39.5612,39.6396,96899.0
2022-02-02 15:10:00,40.48,40.58,40.46,40.55,105550.0,39.6396,39.7375,39.62,39.7081,105550.0
2022-02-02 15:20:00,40.55,40.59,40.5,40.53,180232.0,39.7081,39.7473,39.6592,39.6886,180232.0
2022-02-02 15:30:00,40.54,40.58,40.49,40.52,210636.0,39.6983,39.7375,39.6494,39.6788,210636.0
2022-02-02 15:40:00,40.52,40.69,40.51,40.66,444787.0,39.6788,39.8452,39.669,39.8159,444787.0
2022-02-02 15:50:00,40.66,40.66,40.49,40.51,499764.0,39.8159,39.8159,39.6494,39.669,499764.0
2022-02-03 09:30:00,40.0,40.38,39.83,40.38,499892.0,39.1696,39.5417,39.0031,39.5417,499892.0
2022-02-03 09:40:00,40.38,40.55,40.22,40.31,423350.0,39.5417,39.7081,39.385,39.4731,423350.0
2022-02-03 09:50:00,40.3,40.51,40.2,40.27,256577.0,39.4633,39.669,39.3654,39.4339,256577.0
2022-02-03 10:00:00,40.28,40.31,40.07,40.26,279506.0,39.4437,39.4731,39.2381,39.4242,279506.0
2022-02-03 10:10:00,40.25,40.48,40.13,40.48,201076.0,39.4144,39.6396,39.2969,39.6396,201076.0
2022-02-03 10:20:00,40.47,40.5,40.16,40.25,244140.0,39.6298,39.6592,39.3262,39.4144,244140.0
2022-02-03 10:30:00,40.25,40.39,40.17,40.24,152608.0,39.4144,39.5515,39.336,39.4046,152608.0
2022-02-03 10:40:00,40.25,40.39,40.24,40.26,124915.0,39.4144,39.5515,39.4046,39.4242,124915.0
2022-02-03 10:50:00,40.25,40.47,40.25,40.41,165005.0,39.4144,39.6298,39.4144,39.571,165005.0
2022-02-03 11:00:00,40.42,40.56,40.39,40.54,212654.0,39.5808,39.7179,39.5515,39.6983,212654.0
2022-02-03 11:10:00,40.54,40.6,40.45,40.48,280353.0,39.6983,39.7571,39.6102,39.6396,280353.0
2022-02-03 11:20:00,40.48,40.56,40.4,40.47,212483.0,39.6396,39.7179,39.5612,39.6298,212483.0
2022-02-03 11:30:00,40.47,40.54,40.29,40.31,252460.0,39.6298,39.6983,39.4535,39.4731,252460.0
2022-02-03 11:40:00,40.31,40.33,40.22,40.24,126445.0,39.4731,39.4927,39.385,39.4046,126445.0
2022-02-03 11:50:00,40.24,40.29,40.09,40.09,137964.0,39.4046,39.4535,39.2577,39.2577,137964.0
2022-02-03 12:00:00,40.09,40.16,40.04,40.12,156609.0,39.2577,39.3262,39.2087,39.2871,156609.0
2022-02-03 12:10:00,40.11,40.15,39.98,39.98,104104.0,39.2773,39.3164,39.15,39.15,104104.0
2022-02-03 12:20:00,39.98,40.1,39.96,40.07,129421.0,39.15,39.2675,39.1304,39.2381,129421.0
2022-02-03 12:30:00,40.06,40.22,40.04,40.12,127216.0,39.2283,39.385,39.2087,39.2871,127216.0
2022-02-03 12:40:00,40.12,40.14,40.0,40.05,210772.0,39.2871,39.3066,39.1696,39.2185,210772.0
2022-02-03 12:50:00,40.05,40.11,39.96,40.02,121749.0,39.2185,39.2773,39.1304,39.1891,121749.0
2022-02-03 13:00:00,40.01,40.01,39.92,39.94,119864.0,39.1793,39.1793,39.0912,39.1108,119864.0
2022-02-03 13:10:00,39.93,40.01,39.88,39.97,121225.0,39.101,39.1793,39.052,39.1402,121225.0
2022-02-03 13:20:00,39.96,40.07,39.95,40.06,91487.0,39.1304,39.2381,39.1206,39.2283,91487.0
2022-02-03 13:30:00,40.06,40.15,40.04,40.06,74264.0,39.2283,39.3164,39.2087,39.2283,74264.0
2022-02-03 13:40:00,40.07,40.12,40.05,40.07,66200.0,39.2381,39.2871,39.2185,39.2381,66200.0
2022-02-03 13:50:00,40.08,40.1,40.05,40.08,50879.0,39.2479,39.2675,39.2185,39.2479,50879.0
2022-02-03 14:00:00,40.08,40.22,40.07,40.19,149935.0,39.2479,39.385,39.2381,39.3556,149935.0
2022-02-03 14:10:00,40.2,40.21,40.05,40.13,226054.0,39.3654,39.3752,39.2185,39.2969,226054.0
2022-02-03 14:20:00,40.13,40.16,40.03,40.05,124309.0,39.2969,39.3262,39.1989,39.2185,124309.0
2022-02-03 14:30:00,40.06,40.08,40.0,40.02,281952.0,39.2283,39.2479,39.1696,39.1891,281952.0
2022-02-03 14:40:00,40.01,40.03,39.81,39.86,225281.0,39.1793,39.1989,38.9835,39.0325,225281.0
2022-02-03 14:50:00,39.86,39.97,39.85,39.94,133403.0,39.0325,39.1402,39.0227,39.1108,133403.0
2022-02-03 15:00:00,39.95,39.98,39.85,39.93,126450.0,39.1206,39.15,39.0227,39.101,126450.0
2022-02-03 15:10:00,39.93,40.03,39.91,40.01,162304.0,39.101,39.1989,39.0814,39.1793,162304.0
2022-02-03 15:20:00,40.01,40.08,39.89,39.91,269591.0,39.1793,39.2479,39.0618,39.0814,269591.0
2022-02-03 15:30:00,39.91,39.95,39.8,39.84,253772.0,39.0814,39.1206,38.9737,39.0129,253772.0
2022-02-03 15:40:00,39.84,39.88,39.8,39.85,187803.0,39.0129,39.052,38.9737,39.0227,187803.0
2022-02-03 15:50:00,39.85,39.86,39.68,39.73,832393.0,39.0227,39.0325,38.8562,38.9052,832393.0
2022-02-04 09:30:00,39.59,39.8,39.19,39.21,576859.0,38.7681,38.9737,38.3764,38.396,576859.0
2022-02-04 09:40:00,39.22,39.44,39.11,39.4,372558.0,38.4057,38.6212,38.298,38.582,372558.0
2022-02-04 09:50:00,39.39,39.44,39.16,39.24,361304.0,38.5722,38.6212,38.347,38.4253,361304.0
2022-02-04 10:00:00,39.24,39.36,39.09,39.2,389597.0,38.4253,38.5428,38.2784,38.3862,389597.0
2022-02-04 10:10:00,39.2,39.6,39.09,39.55,205772.0,38.3862,38.7779,38.2784,38.7289,205772.0
2022-02-04 10:20:00,39.55,39.68,39.39,39.4,244532.0,38.7289,38.8562,38.5722,38.582,244532.0
2022-02-04 10:30:00,39.4,39.64,39.38,39.41,188541.0,38.582,38.817,38.5624,38.5918,188541.0
2022-02-04 10:40:00,39.41,39.44,39.2,39.27,190598.0,38.5918,38.6212,38.3862,38.4547,190598.0
2022-02-04 10:50:00,39.26,39.35,39.21,39.25,141504.0,38.4449,38.533,38.396,38.4351,141504.0
2022-02-04 11:00:00,39.24,39.38,39.19,39.32,161446.0,38.4253,38.5624,38.3764,38.5037,161446.0
2022-02-04 11:10:00,39.31,39.32,39.14,39.23,135002.0,38.4939,38.5037,38.3274,38.4155,135002.0
2022-02-04 11:20:00,39.22,39.36,39.11,39.28,133502.0,38.4057,38.5428,38.298,38.4645,133502.0
2022-02-04 11:30:00,39.3,39.4,39.25,39.34,183905.0,38.4841,38.582,38.4351,38.5233,183905.0
2022-02-04 11:40:00,39.34,39.5,39.34,39.41,108384.0,38.5233,38.6799,38.5233,38.5918,108384.0
2022-02-04 11:50:00,39.41,39.48,39.34,39.37,123171.0,38.5918,38.6603,38.5233,38.5526,123171.0
2022-02-04 12:00:00,39.36,39.39,39.3,39.37,74421.0,38.5428,38.5722,38.4841,38.5526,74421.0
2022-02-04 12:10:00,39.36,39.46,39.32,39.39,91939.0,38.5428,38.6408,38.5037,38.5722,91939.0
2022-02-04 12:20:00,39.39,39.5,39.36,39.48,88408.0,38.5722,38.6799,38.5428,38.6603,88408.0
2022-02-04 12:30:00,39.49,39.53,39.38,39.42,88291.0,38.6701,38.7093,38.5624,38.6016,88291.0
2022-02-04 12:40:00,39.43,39.5,39.41,39.48,108865.0,38.6114,38.6799,38.5918,38.6603,108865.0
2022-02-04 12:50:00,39.48,39.5,39.42,39.5,96710.0,38.6603,38.6799,38.6016,38.6799,96710.0
2022-02-04 13:00:00,39.51,39.74,39.51,39.73,193520.0,38.6897,38.915,38.6897,38.9052,193520.0
2022-02-04 13:10:00,39.72,39.76,39.63,39.68,176922.0,38.8954,38.9345,38.8072,38.8562,176922.0
2022-02-04 13:20:00,39.68,39.78,39.66,39.7,160601.0,38.8562,38.9541,38.8366,38.8758,160601.0
2022-02-04 13:30:00,39.7,39.77,39.67,39.75,86387.0,38.8758,38.9443,38.8464,38.9247,86387.0
2022-02-04 13:40:00,39.75,39.76,39.63,39.65,157393.0,38.9247,38.9345,38.8072,38.8268,157393.0
2022-02-04 13:50:00,39.65,39.76,39.64,39.73,156177.0,38.8268,38.9345,38.817,38.9052,156177.0
2022-02-04 14:00:00,39.73,39.74,39.64,39.68,138793.0,38.9052,38.915,38.817,38.8562,138793.0
2022-02-04 14:10:00,39.68,39.7,39.57,39.57,150485.0,38.8562,38.8758,38.7485,38.7485,150485.0
2022-02-04 14:20:00,39.57,39.65,39.56,39.6,133154.0,38.7485,38.8268,38.7387,38.7779,133154.0
2022-02-04 14:30:00,39.6,39.77,39.57,39.76,124671.0,38.7779,38.9443,38.7485,38.9345,124671.0
2022-02-04 14:40:00,39.76,39.8,39.68,39.74,160921.0,38.9345,38.9737,38.8562,38.915,160921.0
2022-02-04 14:50:00,39.74,39.82,39.73,39.78,109711.0,38.915,38.9933,38.9052,38.9541,109711.0
2022-02-04 15:00:00,39.79,39.87,39.78,39.87,147321.0,38.9639,39.0423,38.9541,39.0423,147321.0
2022-02-04 15:10:00,39.87,39.99,39.86,39.96,169779.0,39.0423,39.1598,39.0325,39.1304,169779.0
2022-02-04 15:20:00,39.96,40.02,39.93,39.99,174543.0,39.1304,39.1891,39.101,39.1598,174543.0
2022-02-04 15:30:00,40.0,40.09,39.99,40.02,284056.0,39.1696,39.2577,39.1598,39.1891,284056.0
2022-02-04 15:40:00,40.02,40.02,39.81,39.87,280207.0,39.1891,39.1891,38.9835,39.0423,280207.0
2022-02-04 15:50:00,39.87,39.96,39.83,39.85,634807.0,39.0423,39.1304,39.0031,39.0227,634807.0
2022-02-07 09:30:00,40.47,41.1,40.43,41.01,838626.0,39.6298,40.2467,39.5906,40.1586,838626.0
2022-02-07 09:40:00,41.01,41.29,40.83,40.85,723912.0,40.1586,40.4328,39.9823,40.0019,723912.0
2022-02-07 09:50:00,40.87,41.16,40.83,40.98,381302.0,40.0215,40.3055,39.9823,40.1292,381302.0
2022-02-07 10:00:00,40.97,40.99,40.7,40.81,257239.0,40.1194,40.139,39.855,39.9627,257239.0
2022-02-07 10:10:00,40.84,40.9,40.42,40.53,277978.0,39.9921,40.0509,39.5808,39.6886,277978.0
2022-02-07 10:20:00,40.53,40.91,40.51,40.91,234424.0,39.6886,40.0607,39.669,40.0607,234424.0
2022-02-07 10:30:00,40.91,41.22,40.78,41.18,325530.0,40.0607,40.3642,39.9334,40.3251,325530.0
2022-02-07 10:40:00,41.18,41.2,40.92,40.92,223946.0,40.3251,40.3446,40.0705,40.0705,223946.0
2022-02-07 10:50:00,40.92,41.01,40.86,40.99,146338.0,40.0705,40.1586,40.0117,40.139,146338.0
2022-02-07 11:00:00,40.96,41.02,40.81,40.84,157458.0,40.1096,40.1684,39.9627,39.9921,157458.0
2022-02-07 11:10:00,40.84,41.0,40.81,40.89,128192.0,39.9921,40.1488,39.9627,40.0411,128192.0
2022-02-07 11:20:00,40.89,40.94,40.85,40.93,103891.0,40.0411,40.09,40.0019,40.0802,103891.0
2022-02-07 11:30:00,40.94,40.95,40.64,40.67,199535.0,40.09,40.0998,39.7963,39.8256,199535.0
2022-02-07 11:40:00,40.68,40.74,40.61,40.73,159342.0,39.8354,39.8942,39.7669,39.8844,159342.0
2022-02-07 11:50:00,40.72,40.72,40.52,40.64,151183.0,39.8746,39.8746,39.6788,39.7963,151183.0
2022-02-07 12:00:00,40.63,40.66,40.5,40.52,102966.0,39.7865,39.8159,39.6592,39.6788,102966.0
2022-02-07 12:10:00,40.53,40.66,40.46,40.65,103190.0,39.6886,39.8159,39.62,39.8061,103190.0
2022-02-07 12:20:00,40.64,40.76,40.61,40.69,125130.0,39.7963,39.9138,39.7669,39.8452,125130.0
2022-02-07 12:30:00,40.7,40.77,40.62,40.66,92092.0,39.855,39.9236,39.7767,39.8159,92092.0
2022-02-07 12:40:00,40.68,40.9,40.68,40.84,135925.0,39.8354,40.0509,39.8354,39.9921,135925.0
2022-02-07 12:50:00,40.84,40.87,40.7,40.72,126832.0,39.9921,40.0215,39.855,39.8746,126832.0
2022-02-07 13:00:00,40.73,40.93,40.71,40.93,100870.0,39.8844,40.0802,39.8648,40.0802,100870.0
2022-02-07 13:10:00,40.93,41.02,40.92,41.0,146287.0,40.0802,40.1684,40.0705,40.1488,146287.0
2022-02-07 13:20:00,41.0,41.03,40.91,41.0,111824.0,40.1488,40.1782,40.0607,40.1488,111824.0
2022-02-07 13:30:00,41.01,41.05,40.94,41.05,118753.0,40.1586,40.1978,40.09,40.1978,118753.0
2022-02-07 13:40:00,41.05,41.11,40.99,41.02,152531.0,40.1978,40.2565,40.139,40.1684,152531.0
2022-02-07 13:50:00,41.02,41.09,40.97,41.06,231991.0,40.1684,40.2369,40.1194,40.2075,231991.0
2022-02-07 14:00:00,41.05,41.09,41.02,41.03,81864.0,40.1978,40.2369,40.1684,40.1782,81864.0
2022-02-07 14:10:00,41.04,41.15,41.03,41.08,132285.0,40.188,40.2957,40.1782,40.2271,132285.0
2022-02-07 14:20:00,41.08,41.19,41.06,41.16,104942.0,40.2271,40.3348,40.2075,40.3055,104942.0
2022-02-07 14:30:00,41.16,41.2,41.12,41.15,131259.0,40.3055,40.3446,40.2663,40.2957,131259.0
2022-02-07 14:40:00,41.15,41.27,41.14,41.24,184714.0,40.2957,40.4132,40.2859,40.3838,184714.0
2022-02-07 14:50:00,41.24,41.28,41.22,41.25,193826.0,40.3838,40.423,40.3642,40.3936,193826.0
2022-02-07 15:00:00,41.25,41.29,41.2,41.22,236447.0,40.3936,40.4328,40.3446,40.3642,236447.0
2022-02-07 15:10:00,41.23,41.29,41.17,41.18,180290.0,40.374,40.4328,40.3153,40.3251,180290.0
2022-02-07 15:20:00,41.18,41.22,41.06,41.09,286855.0,40.3251,40.3642,40.2075,40.2369,286855.0
2022-02-07 15:30:00,41.1,41.16,40.92,40.93,240376.0,40.2467,40.3055,40.0705,40.0802,240376.0
2022-02-07 15:40:00,40.93,40.97,40.83,40.9,450266.0,40.0802,40.1194,39.9823,40.0509,450266.0
2022-02-07 15:50:00,40.9,41.03,40.83,40.95,728035.0,40.0509,40.1782,39.9823,40.0998,728035.0
2022-02-08 09:30:00,41.31,41.48,41.0,41.39,560483.0,40.4524,40.6188,40.1488,40.5307,560483.0
2022-02-08 09:40:00,41.38,41.64,41.36,41.55,446696.0,40.5209,40.7755,40.5013,40.6874,446696.0
2022-02-08 09:50:00,41.55,41.69,41.28,41.32,355955.0,40.6874,40.8245,40.423,40.4621,355955.0
2022-02-08 10:00:00,41.32,41.52,41.06,41.41,409784.0,40.4621,40.658,40.2075,40.5503,409784.0
2022-02-08 10:10:00,41.42,41.73,41.4,41.55,344140.0,40.5601,40.8636,40.5405,40.6874,344140.0
2022-02-08 10:20:00,41.54,41.71,41.52,41.59,295689.0,40.6776,40.8441,40.658,40.7265,295689.0
2022-02-08 10:30:00,41.59,41.73,41.5,41.68,200334.0,40.7265,40.8636,40.6384,40.8147,200334.0
2022-02-08 10:40:00,41.67,41.81,41.58,41.79,242749.0,40.8049,40.942,40.7168,40.9224,242749.0
2022-02-08 10:50:00,41.78,41.92,41.76,41.88,237396.0,40.9126,41.0497,40.893,41.0105,237396.0
2022-02-08 11:00:00,41.88,42.1,41.87,41.94,494404.0,41.0105,41.226,41.0007,41.0693,494404.0
2022-02-08 11:10:00,41.93,42.0,41.83,41.98,299149.0,41.0595,41.128,40.9616,41.1084,299149.0
2022-02-08 11:20:00,41.97,41.98,41.84,41.94,163785.0,41.0987,41.1084,40.9714,41.0693,163785.0
2022-02-08 11:30:00,41.93,42.09,41.89,42.07,428519.0,41.0595,41.2162,41.0203,41.1966,428519.0
2022-02-08 11:40:00,42.07,42.15,42.01,42.05,220715.0,41.1966,41.2749,41.1378,41.177,220715.0
2022-02-08 11:50:00,42.06,42.13,42.02,42.05,206227.0,41.1868,41.2553,41.1476,41.177,206227.0
2022-02-08 12:00:00,42.06,42.21,42.05,42.21,241824.0,41.1868,41.3337,41.177,41.3337,241824.0
2022-02-08 12:10:00,42.21,42.22,42.06,42.1,267329.0,41.3337,41.3435,41.1868,41.226,267329.0
2022-02-08 12:20:00,42.11,42.25,42.09,42.23,239185.0,41.2357,41.3728,41.2162,41.3533,239185.0
2022-02-08 12:30:00,42.23,42.33,42.23,42.27,289347.0,41.3533,41.4512,41.3533,41.3924,289347.0
2022-02-08 12:40:00,42.27,42.34,42.19,42.23,201683.0,41.3924,41.461,41.3141,41.3533,201683.0
2022-02-08 12:50:00,42.22,42.34,42.2,42.25,202025.0,41.3435,41.461,41.3239,41.3728,202025.0
2022-02-08 13:00:00,42.25,42.26,42.16,42.23,211247.0,41.3728,41.3826,41.2847,41.3533,211247.0
2022-02-08 13:10:00,42.23,42.27,42.14,42.2,138828.0,41.3533,41.3924,41.2651,41.3239,138828.0
2022-02-08 13:20:00,42.2,42.21,42.09,42.14,128002.0,41.3239,41.3337,41.2162,41.2651,128002.0
2022-02-08 13:30:00,42.14,42.29,42.1,42.25,184458.0,41.2651,41.412,41.226,41.3728,184458.0
2022-02-08 13:40:00,42.26,42.32,42.2,42.3,138683.0,41.3826,41.4414,41.3239,41.4218,138683.0
2022-02-08 13:50:00,42.3,42.41,42.25,42.38,175808.0,41.4218,41.5295,41.3728,41.5001,175808.0
2022-02-08 14:00:00,42.38,42.46,42.37,42.41,161388.0,41.5001,41.5785,41.4903,41.5295,161388.0
2022-02-08 14:10:00,42.41,42.45,42.35,42.39,112917.0,41.5295,41.5687,41.4708,41.5099,112917.0
2022-02-08 14:20:00,42.39,42.4,42.22,42.23,199026.0,41.5099,41.5197,41.3435,41.3533,199026.0
2022-02-08 14:30:00,42.23,42.44,42.23,42.37,333777.0,41.3533,41.5589,41.3533,41.4903,333777.0
2022-02-08 14:40:00,42.38,42.49,42.37,42.43,262617.0,41.5001,41.6079,41.4903,41.5491,262617.0
2022-02-08 14:50:00,42.43,42.5,42.4,42.49,244729.0,41.5491,41.6177,41.5197,41.6079,244729.0
2022-02-08 15:00:00,42.48,42.52,42.41,42.48,323173.0,41.5981,41.6372,41.5295,41.5981,323173.0
2022-02-08 15:10:00,42.49,42.66,42.49,42.63,346999.0,41.6079,41.7743,41.6079,41.745,346999.0
2022-02-08 15:20:00,42.62,42.63,42.48,42.51,250713.0,41.7352,41.745,41.5981,41.6274,250713.0
2022-02-08 15:30:00,42.51,42.6,42.5,42.52,291259.0,41.6274,41.7156,41.6177,41.6372,291259.0
2022-02-08 15:40:00,42.52,42.6,42.51,42.53,459025.0,41.6372,41.7156,41.6274,41.647,459025.0
2022-02-08 15:50:00,42.52,42.72,42.45,42.61,1092253.0,41.6372,41.8331,41.5687,41.7254,1092253.0
2022-02-09 09:30:00,42.92,43.41,42.85,43.34,1106091.0,42.0289,42.5088,41.9604,42.4402,1106091.0
2022-02-09 09:40:00,43.35,43.54,43.28,43.33,541938.0,42.45,42.6361,42.3815,42.4304,541938.0
2022-02-09 09:50:00,43.33,43.5,43.12,43.45,547392.0,42.4304,42.5969,42.2248,42.5479,547392.0
2022-02-09 10:00:00,43.45,43.69,43.45,43.63,480640.0,42.5479,42.7829,42.5479,42.7242,480640.0
2022-02-09 10:10:00,43.65,43.66,43.43,43.53,450835.0,42.7438,42.7536,42.5283,42.6263,450835.0
2022-02-09 10:20:00,43.54,43.67,43.47,43.58,423187.0,42.6361,42.7634,42.5675,42.6752,423187.0
2022-02-09 10:30:00,43.58,43.73,43.57,43.67,286647.0,42.6752,42.8221,42.6654,42.7634,286647.0
2022-02-09 10:40:00,43.67,43.72,43.55,43.69,267819.0,42.7634,42.8123,42.6459,42.7829,267819.0
2022-02-09 10:50:00,43.69,43.77,43.64,43.69,224546.0,42.7829,42.8613,42.734,42.7829,224546.0
2022-02-09 11:00:00,43.69,43.7,43.52,43.58,574160.0,42.7829,42.7927,42.6165,42.6752,574160.0
2022-02-09 11:10:00,43.59,43.65,43.45,43.64,452322.0,42.685,42.7438,42.5479,42.734,452322.0
2022-02-09 11:20:00,43.64,43.75,43.6,43.71,174787.0,42.734,42.8417,42.6948,42.8025,174787.0
2022-02-09 11:30:00,43.72,43.82,43.66,43.71,430029.0,42.8123,42.9102,42.7536,42.8025,430029.0
2022-02-09 11:40:00,43.71,43.81,43.69,43.8,229490.0,42.8025,42.9005,42.7829,42.8907,229490.0
2022-02-09 11:50:00,43.8,43.84,43.64,43.65,212020.0,42.8907,42.9298,42.734,42.7438,212020.0
2022-02-09 12:00:00,43.63,43.75,43.59,43.66,232057.0,42.7242,42.8417,42.685,42.7536,232057.0
2022-02-09 12:10:00,43.67,43.73,43.58,43.72,220427.0,42.7634,42.8221,42.6752,42.8123,220427.0
2022-02-09 12:20:00,43.71,43.78,43.68,43.75,150361.0,42.8025,42.8711,42.7732,42.8417,150361.0
2022-02-09 12:30:00,43.75,43.81,43.71,43.79,235104.0,42.8417,42.9005,42.8025,42.8809,235104.0
2022-02-09 12:40:00,43.79,43.79,43.69,43.74,160878.0,42.8809,42.8809,42.7829,42.8319,160878.0
2022-02-09 12:50:00,43.74,43.83,43.66,43.82,225013.0,42.8319,42.92,42.7536,42.9102,225013.0
2022-02-09 13:00:00,43.82,43.91,43.79,43.9,255705.0,42.9102,42.9984,42.8809,42.9886,255705.0
2022-02-09 13:10:00,43.89,44.14,43.89,44.12,760439.0,42.9788,43.2236,42.9788,43.204,760439.0
2022-02-09 13:20:00,44.12,44.31,44.11,44.31,603549.0,43.204,43.3901,43.1942,43.3901,603549.0
2022-02-09 13:30:00,44.3,44.36,44.26,44.33,385000.0,43.3803,43.439,43.3411,43.4097,385000.0
2022-02-09 13:40:00,44.32,44.46,44.31,44.41,471955.0,43.3999,43.537,43.3901,43.488,471955.0
2022-02-09 13:50:00,44.41,44.46,44.37,44.41,315659.0,43.488,43.537,43.4488,43.488,315659.0
2022-02-09 14:00:00,44.42,44.43,44.3,44.37,401261.0,43.4978,43.5076,43.3803,43.4488,401261.0
2022-02-09 14:10:00,44.37,44.45,44.31,44.44,266372.0,43.4488,43.5272,43.3901,43.5174,266372.0
2022-02-09 14:20:00,44.44,44.51,44.39,44.47,416926.0,43.5174,43.5859,43.4684,43.5468,416926.0
2022-02-09 14:30:00,44.48,44.5,44.42,44.47,279696.0,43.5565,43.5761,43.4978,43.5468,279696.0
2022-02-09 14:40:00,44.47,44.5,44.41,44.47,290541.0,43.5468,43.5761,43.488,43.5468,290541.0
2022-02-09 14:50:00,44.46,44.49,44.24,44.26,381040.0,43.537,43.5663,43.3215,43.3411,381040.0
2022-02-09 15:00:00,44.26,44.26,44.07,44.08,396760.0,43.3411,43.3411,43.1551,43.1648,396760.0
2022-02-09 15:10:00,44.08,44.16,43.99,44.03,333689.0,43.1648,43.2432,43.0767,43.1159,333689.0
2022-02-09 15:20:00,44.02,44.03,43.87,43.93,296899.0,43.1061,43.1159,42.9592,43.018,296899.0
2022-02-09 15:30:00,43.94,43.99,43.88,43.89,266393.0,43.0278,43.0767,42.969,42.9788,266393.0
2022-02-09 15:40:00,43.89,43.9,43.72,43.82,484868.0,42.9788,42.9886,42.8123,42.9102,484868.0
2022-02-09 15:50:00,43.82,43.9,43.78,43.89,1030863.0,42.9102,42.9886,42.8711,42.9788,1030863.0
2022-02-10 09:30:00,43.43,44.1,43.31,44.01,773191.0,42.5283,43.1844,42.4108,43.0963,773191.0
2022-02-10 09:40:00,44.03,44.39,43.97,44.1,538192.0,43.1159,43.4684,43.0571,43.1844,538192.0
2022-02-10 09:50:00,44.09,44.48,44.03,44.41,353922.0,43.1746,43.5565,43.1159,43.488,353922.0
2022-02-10 10:00:00,44.42,44.49,44.32,44.44,240329.0,43.4978,43.5663,43.3999,43.5174,240329.0
2022-02-10 10:10:00,44.43,44.54,44.34,44.43,354620.0,43.5076,43.6153,43.4195,43.5076,354620.0
2022-02-10 10:20:00,44.42,44.7,44.41,44.65,397604.0,43.4978,43.772,43.488,43.723,397604.0
2022-02-10 10:30:00,44.65,44.71,44.52,44.7,370902.0,43.723,43.7818,43.5957,43.772,370902.0
2022-02-10 10:40:00,44.69,44.73,44.56,44.68,367641.0,43.7622,43.8014,43.6349,43.7524,367641.0
2022-02-10 10:50:00,44.67,44.67,44.37,44.65,491841.0,43.7426,43.7426,43.4488,43.723,491841.0
2022-02-10 11:00:00,44.65,44.68,44.54,44.61,191714.0,43.723,43.7524,43.6153,43.6838,191714.0
2022-02-10 11:10:00,44.61,44.65,44.48,44.6,248721.0,43.6838,43.723,43.5565,43.6741,248721.0
2022-02-10 11:20:00,44.6,44.66,44.45,44.6,173355.0,43.6741,43.7328,43.5272,43.6741,173355.0
2022-02-10 11:30:00,44.6,44.61,44.44,44.55,201380.0,43.6741,43.6838,43.5174,43.6251,201380.0
2022-02-10 11:40:00,44.55,44.66,44.52,44.65,165332.0,43.6251,43.7328,43.5957,43.723,165332.0
2022-02-10 11:50:00,44.65,44.67,44.53,44.6,129981.0,43.723,43.7426,43.6055,43.6741,129981.0
2022-02-10 12:00:00,44.61,44.61,44.41,44.51,208153.0,43.6838,43.6838,43.488,43.5859,208153.0
2022-02-10 12:10:00,44.5,44.58,44.46,44.49,100427.0,43.5761,43.6545,43.537,43.5663,100427.0
2022-02-10 12:20:00,44.5,44.56,44.49,44.55,79698.0,43.5761,43.6349,43.5663,43.6251,79698.0
2022-02-10 12:30:00,44.57,44.62,44.49,44.59,104538.0,43.6447,43.6936,43.5663,43.6643,104538.0
2022-02-10 12:40:00,44.59,44.59,44.17,44.29,286124.0,43.6643,43.6643,43.253,43.3705,286124.0
2022-02-10 12:50:00,44.29,44.48,44.23,44.39,204393.0,43.3705,43.5565,43.3117,43.4684,204393.0
2022-02-10 13:00:00,44.39,44.49,44.35,44.42,155063.0,43.4684,43.5663,43.4292,43.4978,155063.0
2022-02-10 13:10:00,44.42,44.45,44.04,44.07,185400.0,43.4978,43.5272,43.1257,43.1551,185400.0
2022-02-10 13:20:00,44.07,44.28,44.05,44.14,203246.0,43.1551,43.3607,43.1355,43.2236,203246.0
2022-02-10 13:30:00,44.13,44.21,43.79,43.97,305174.0,43.2138,43.2921,42.8809,43.0571,305174.0
2022-02-10 13:40:00,43.97,44.22,43.94,44.09,272046.0,43.0571,43.3019,43.0278,43.1746,272046.0
2022-02-10 13:50:00,44.11,44.27,44.09,44.27,223593.0,43.1942,43.3509,43.1746,43.3509,223593.0
2022-02-10 14:00:00,44.27,44.28,43.97,44.15,201973.0,43.3509,43.3607,43.0571,43.2334,201973.0
2022-02-10 14:10:00,44.16,44.17,43.91,43.94,208566.0,43.2432,43.253,42.9984,43.0278,208566.0
2022-02-10 14:20:00,43.94,44.13,43.88,44.08,289693.0,43.0278,43.2138,42.969,43.1648,289693.0
2022-02-10 14:30:00,44.08,44.16,43.99,44.09,190797.0,43.1648,43.2432,43.0767,43.1746,190797.0
2022-02-10 14:40:00,44.1,44.25,44.06,44.08,290560.0,43.1844,43.3313,43.1453,43.1648,290560.0
2022-02-10 14:50:00,44.09,44.11,43.99,44.05,144461.0,43.1746,43.1942,43.0767,43.1355,144461.0
2022-02-10 15:00:00,44.05,44.17,43.96,44.15,206059.0,43.1355,43.253,43.0473,43.2334,206059.0
2022-02-10 15:10:00,44.16,44.25,43.95,43.99,212397.0,43.2432,43.3313,43.0375,43.0767,212397.0
2022-02-10 15:20:00,44.0,44.1,43.9,43.96,230674.0,43.0865,43.1844,42.9886,43.0473,230674.0
2022-02-10 15:30:00,43.94,43.97,43.78,43.92,285909.0,43.0278,43.0571,42.8711,43.0082,285909.0
2022-02-10 15:40:00,43.93,43.96,43.7,43.78,393389.0,43.018,43.0473,42.7927,42.8711,393389.0
2022-02-10 15:50:00,43.77,44.0,43.69,43.89,693916.0,42.8613,43.0865,42.7829,42.9788,693916.0
2022-02-11 09:30:00,43.9,43.93,43.56,43.81,626940.0,42.9886,43.018,42.6556,42.9005,626940.0
2022-02-11 09:40:00,43.81,44.17,43.7,44.02,421209.0,42.9005,43.253,42.7927,43.1061,421209.0
2022-02-11 09:50:00,44.04,44.05,43.63,43.74,233104.0,43.1257,43.1355,42.7242,42.8319,233104.0
2022-02-11 10:00:00,43.73,43.99,43.71,43.91,255161.0,42.8221,43.0767,42.8025,42.9984,255161.0
2022-02-11 10:10:00,43.92,44.06,43.76,44.0,250621.0,43.0082,43.1453,42.8515,43.0865,250621.0
2022-02-11 10:20:00,44.01,44.21,44.01,44.17,310452.0,43.0963,43.2921,43.0963,43.253,310452.0
2022-02-11 10:30:00,44.18,44.33,44.17,44.3,428520.0,43.2628,43.4097,43.253,43.3803,428520.0
2022-02-11 10:40:00,44.3,44.49,44.3,44.46,321968.0,43.3803,43.5663,43.3803,43.537,321968.0
2022-02-11 10:50:00,44.46,44.56,44.31,44.55,406628.0,43.537,43.6349,43.3901,43.6251,406628.0
2022-02-11 11:00:00,44.55,44.72,44.52,44.55,303802.0,43.6251,43.7916,43.5957,43.6251,303802.0
2022-02-11 11:10:00,44.57,44.66,44.49,44.65,307859.0,43.6447,43.7328,43.5663,43.723,307859.0
2022-02-11 11:20:00,44.65,44.8,44.57,44.61,371062.0,43.723,43.8699,43.6447,43.6838,371062.0
2022-02-11 11:30:00,44.6,44.67,44.44,44.48,353981.0,43.6741,43.7426,43.5174,43.5565,353981.0
2022-02-11 11:40:00,44.48,44.54,44.36,44.5,354945.0,43.5565,43.6153,43.439,43.5761,354945.0
2022-02-11 11:50:00,44.51,44.56,44.43,44.54,171238.0,43.5859,43.6349,43.5076,43.6153,171238.0
2022-02-11 12:00:00,44.53,44.59,44.48,44.56,154168.0,43.6055,43.6643,43.5565,43.6349,154168.0
2022-02-11 12:10:00,44.55,44.61,44.4,44.45,147070.0,43.6251,43.6838,43.4782,43.5272,147070.0
2022-02-11 12:20:00,44.46,44.47,44.4,44.46,106500.0,43.537,43.5468,43.4782,43.537,106500.0
2022-02-11 12:30:00,44.46,44.48,44.4,44.42,113973.0,43.537,43.5565,43.4782,43.4978,113973.0
2022-02-11 12:40:00,44.41,44.42,44.25,44.27,213647.0,43.488,43.4978,43.3313,43.3509,213647.0
2022-02-11 12:50:00,44.26,44.28,43.96,43.99,311557.0,43.3411,43.3607,43.0473,43.0767,311557.0
2022-02-11 13:00:00,43.99,44.01,43.89,43.97,205299.0,43.0767,43.0963,42.9788,43.0571,205299.0
2022-02-11 13:10:00,43.97,43.98,43.69,43.77,240080.0,43.0571,43.0669,42.7829,42.8613,240080.0
2022-02-11 13:20:00,43.77,43.86,43.69,43.7,114427.0,42.8613,42.9494,42.7829,42.7927,114427.0
2022-02-11 13:30:00,43.7,43.71,42.97,42.98,552899.0,42.7927,42.8025,42.0779,42.0877,552899.0
2022-02-11 13:40:00,42.99,43.23,42.58,42.63,632251.0,42.0975,42.3325,41.696,41.745,632251.0
2022-02-11 13:50:00,42.64,42.69,42.38,42.39,934693.0,41.7547,41.8037,41.5001,41.5099,934693.0
2022-02-11 14:00:00,42.38,42.57,41.97,42.2,889359.0,41.5001,41.6862,41.0987,41.3239,889359.0
2022-02-11 14:10:00,42.21,42.61,42.02,42.57,830305.0,41.3337,41.7254,41.1476,41.6862,830305.0
2022-02-11 14:20:00,42.56,42.58,42.13,42.16,495850.0,41.6764,41.696,41.2553,41.2847,495850.0
2022-02-11 14:30:00,42.16,42.58,42.13,42.38,557166.0,41.2847,41.696,41.2553,41.5001,557166.0
2022-02-11 14:40:00,42.38,42.44,42.2,42.25,402379.0,41.5001,41.5589,41.3239,41.3728,402379.0
2022-02-11 14:50:00,42.25,42.37,42.06,42.3,338171.0,41.3728,41.4903,41.1868,41.4218,338171.0
2022-02-11 15:00:00,42.31,42.46,42.01,42.05,421909.0,41.4316,41.5785,41.1378,41.177,421909.0
2022-02-11 15:10:00,42.06,42.22,41.92,42.03,562546.0,41.1868,41.3435,41.0497,41.1574,562546.0
2022-02-11 15:20:00,42.03,42.3,41.96,42.29,350270.0,41.1574,41.4218,41.0889,41.412,350270.0
2022-02-11 15:30:00,42.28,42.39,42.16,42.26,461700.0,41.4022,41.5099,41.2847,41.3826,461700.0
2022-02-11 15:40:00,42.26,42.34,42.1,42.32,615990.0,41.3826,41.461,41.226,41.4414,615990.0
2022-02-11 15:50:00,42.33,42.49,42.28,42.32,1021433.0,41.4512,41.6079,41.4022,41.4414,1021433.0
2022-02-14 09:30:00,42.38,42.62,42.11,42.44,655695.0,41.5001,41.7352,41.2357,41.5589,655695.0
2022-02-14 09:40:00,42.42,42.97,42.42,42.94,516375.0,41.5393,42.0779,41.5393,42.0485,516375.0
2022-02-14 09:50:00,42.93,43.25,42.8,42.84,382067.0,42.0387,42.3521,41.9114,41.9506,382067.0
2022-02-14 10:00:00,42.85,42.85,42.35,42.52,333300.0,41.9604,41.9604,41.4708,41.6372,333300.0
2022-02-14 10:10:00,42.51,42.87,42.36,42.61,331266.0,41.6274,41.98,41.4806,41.7254,331266.0
2022-02-14 10:20:00,42.59,42.67,42.39,42.44,233636.0,41.7058,41.7841,41.5099,41.5589,233636.0
2022-02-14 10:30:00,42.45,42.48,42.16,42.28,197851.0,41.5687,41.5981,41.2847,41.4022,197851.0
2022-02-14 10:40:00,42.29,42.51,42.23,42.44,207168.0,41.412,41.6274,41.3533,41.5589,207168.0
2022-02-14 10:50:00,42.45,42.72,42.34,42.57,331612.0,41.5687,41.8331,41.461,41.6862,331612.0
2022-02-14 11:00:00,42.57,42.77,42.55,42.74,222468.0,41.6862,41.882,41.6666,41.8527,222468.0
2022-02-14 11:10:00,42.74,42.88,42.65,42.84,225004.0,41.8527,41.9898,41.7645,41.9506,225004.0
2022-02-14 11:20:00,42.84,42.97,42.81,42.91,204427.0,41.9506,42.0779,41.9212,42.0191,204427.0
2022-02-14 11:30:00,42.92,42.96,42.72,42.76,315868.0,42.0289,42.0681,41.8331,41.8723,315868.0
2022-02-14 11:40:00,42.76,42.89,42.73,42.89,156352.0,41.8723,41.9996,41.8429,41.9996,156352.0
2022-02-14 11:50:00,42.88,42.89,42.64,42.78,121493.0,41.9898,41.9996,41.7547,41.8918,121493.0
2022-02-14 12:00:00,42.79,42.86,42.7,42.72,108008.0,41.9016,41.9702,41.8135,41.8331,108008.0
2022-02-14 12:10:00,42.72,42.77,42.66,42.67,100994.0,41.8331,41.882,41.7743,41.7841,100994.0
2022-02-14 12:20:00,42.68,42.77,42.64,42.77,132429.0,41.7939,41.882,41.7547,41.882,132429.0
2022-02-14 12:30:00,42.77,42.81,42.58,42.68,98887.0,41.882,41.9212,41.696,41.7939,98887.0
2022-02-14 12:40:00,42.67,42.77,42.64,42.76,71158.0,41.7841,41.882,41.7547,41.8723,71158.0
2022-02-14 12:50:00,42.75,42.77,42.6,42.62,64668.0,41.8625,41.882,41.7156,41.7352,64668.0
2022-02-14 13:00:00,42.62,42.68,42.52,42.66,91859.0,41.7352,41.7939,41.6372,41.7743,91859.0
2022-02-14 13:10:00,42.67,42.68,42.51,42.55,75904.0,41.7841,41.7939,41.6274,41.6666,75904.0
2022-02-14 13:20:00,42.56,42.57,42.41,42.47,108664.0,41.6764,41.6862,41.5295,41.5883,108664.0
2022-02-14 13:30:00,42.47,42.49,42.34,42.39,116163.0,41.5883,41.6079,41.461,41.5099,116163.0
2022-02-14 13:40:00,42.38,42.42,42.28,42.31,128428.0,41.5001,41.5393,41.4022,41.4316,128428.0
2022-02-14 13:50:00,42.31,42.32,41.88,41.95,387190.0,41.4316,41.4414,41.0105,41.0791,387190.0
2022-02-14 14:00:00,41.95,42.02,41.73,41.8,267330.0,41.0791,41.1476,40.8636,40.9322,267330.0
2022-02-14 14:10:00,41.8,41.87,41.71,41.8,248874.0,40.9322,41.0007,40.8441,40.9322,248874.0
2022-02-14 14:20:00,41.8,42.22,41.76,42.06,278176.0,40.9322,41.3435,40.893,41.1868,278176.0
2022-02-14 14:30:00,42.06,42.1,41.84,41.94,224970.0,41.1868,41.226,40.9714,41.0693,224970.0
2022-02-14 14:40:00,41.95,42.03,41.81,41.87,194323.0,41.0791,41.1574,40.942,41.0007,194323.0
2022-02-14 14:50:00,41.86,42.11,41.86,42.02,207756.0,40.9909,41.2357,40.9909,41.1476,207756.0
2022-02-14 15:00:00,42.02,42.07,41.76,41.92,315974.0,41.1476,41.1966,40.893,41.0497,315974.0
2022-02-14 15:10:00,41.91,41.93,41.7,41.79,299414.0,41.0399,41.0595,40.8343,40.9224,299414.0
2022-02-14 15:20:00,41.79,42.12,41.73,41.98,272245.0,40.9224,41.2455,40.8636,41.1084,272245.0
2022-02-14 15:30:00,41.97,42.14,41.94,42.0,263300.0,41.0987,41.2651,41.0693,41.128,263300.0
2022-02-14 15:40:00,42.01,42.09,41.84,42.02,316478.0,41.1378,41.2162,40.9714,41.1476,316478.0
2022-02-14 15:50:00,42.02,42.04,41.79,41.98,686805.0,41.1476,41.1672,40.9224,41.1084,686805.0
2022-02-15 09:30:00,43.46,44.13,43.33,44.08,1233375.0,42.5577,43.2138,42.4304,43.1648,1233375.0
2022-02-15 09:40:00,44.08,44.25,43.78,43.87,725151.0,43.1648,43.3313,42.8711,42.9592,725151.0
2022-02-15 09:50:00,43.85,44.08,43.8,44.03,440309.0,42.9396,43.1648,42.8907,43.1159,440309.0
2022-02-15 10:00:00,44.03,44.09,43.78,43.9,482107.0,43.1159,43.1746,42.8711,42.9886,482107.0
2022-02-15 10:10:00,43.9,43.91,43.65,43.8,490324.0,42.9886,42.9984,42.7438,42.8907,490324.0
2022-02-15 10:20:00,43.79,44.12,43.76,44.03,415998.0,42.8809,43.204,42.8515,43.1159,415998.0
2022-02-15 10:30:00,44.03,44.11,43.95,44.08,217739.0,43.1159,43.1942,43.0375,43.1648,217739.0
2022-02-15 10:40:00,44.09,44.15,43.98,44.04,285576.0,43.1746,43.2334,43.0669,43.1257,285576.0
2022-02-15 10:50:00,44.04,44.31,44.02,44.26,494329.0,43.1257,43.3901,43.1061,43.3411,494329.0
2022-02-15 11:00:00,44.27,44.39,44.15,44.33,385833.0,43.3509,43.4684,43.2334,43.4097,385833.0
2022-02-15 11:10:00,44.33,44.43,44.23,44.39,364228.0,43.4097,43.5076,43.3117,43.4684,364228.0
2022-02-15 11:20:00,44.39,44.46,44.34,44.37,330574.0,43.4684,43.537,43.4195,43.4488,330574.0
2022-02-15 11:30:00,44.38,44.6,44.37,44.49,478540.0,43.4586,43.6741,43.4488,43.5663,478540.0
2022-02-15 11:40:00,44.5,44.75,44.48,44.62,417528.0,43.5761,43.8209,43.5565,43.6936,417528.0
2022-02-15 11:50:00,44.62,44.71,44.56,44.66,222640.0,43.6936,43.7818,43.6349,43.7328,222640.0
2022-02-15 12:00:00,44.67,44.73,44.46,44.52,326178.0,43.7426,43.8014,43.537,43.5957,326178.0
2022-02-15 12:10:00,44.52,44.55,44.28,44.3,205071.0,43.5957,43.6251,43.3607,43.3803,205071.0
2022-02-15 12:20:00,44.32,44.33,44.14,44.26,182748.0,43.3999,43.4097,43.2236,43.3411,182748.0
2022-02-15 12:30:00,44.25,44.31,44.18,44.23,231999.0,43.3313,43.3901,43.2628,43.3117,231999.0
2022-02-15 12:40:00,44.22,44.27,44.04,44.05,178116.0,43.3019,43.3509,43.1257,43.1355,178116.0
2022-02-15 12:50:00,44.05,44.27,44.05,44.25,124482.0,43.1355,43.3509,43.1355,43.3313,124482.0
2022-02-15 13:00:00,44.25,44.35,44.2,44.34,166121.0,43.3313,43.4292,43.2824,43.4195,166121.0
2022-02-15 13:10:00,44.34,44.39,44.3,44.33,154882.0,43.4195,43.4684,43.3803,43.4097,154882.0
2022-02-15 13:20:00,44.34,44.49,44.32,44.47,176739.0,43.4195,43.5663,43.3999,43.5468,176739.0
2022-02-15 13:30:00,44.46,44.53,44.45,44.5,161610.0,43.537,43.6055,43.5272,43.5761,161610.0
2022-02-15 13:40:00,44.51,44.56,44.46,44.52,195959.0,43.5859,43.6349,43.537,43.5957,195959.0
2022-02-15 13:50:00,44.52,44.56,44.47,44.53,114400.0,43.5957,43.6349,43.5468,43.6055,114400.0
2022-02-15 14:00:00,44.53,44.56,44.46,44.53,137762.0,43.6055,43.6349,43.537,43.6055,137762.0
2022-02-15 14:10:00,44.53,44.56,44.47,44.51,99812.0,43.6055,43.6349,43.5468,43.5859,99812.0
2022-02-15 14:20:00,44.5,44.56,44.47,44.49,103404.0,43.5761,43.6349,43.5468,43.5663,103404.0
2022-02-15 14:30:00,44.48,44.5,44.35,44.38,181791.0,43.5565,43.5761,43.4292,43.4586,181791.0
2022-02-15 14:40:00,44.38,44.48,44.36,44.43,160088.0,43.4586,43.5565,43.439,43.5076,160088.0
2022-02-15 14:50:00,44.43,44.47,44.38,44.41,133393.0,43.5076,43.5468,43.4586,43.488,133393.0
2022-02-15 15:00:00,44.41,44.5,44.37,44.46,155868.0,43.488,43.5761,43.4488,43.537,155868.0
2022-02-15 15:10:00,44.45,44.51,44.44,44.48,153346.0,43.5272,43.5859,43.5174,43.5565,153346.0
2022-02-15 15:20:00,44.49,44.52,44.4,44.46,229340.0,43.5663,43.5957,43.4782,43.537,229340.0
2022-02-15 15:30:00,44.46,44.49,44.29,44.31,372242.0,43.537,43.5663,43.3705,43.3901,372242.0
2022-02-15 15:40:00,44.3,44.4,44.28,44.37,475547.0,43.3803,43.4782,43.3607,43.4488,475547.0
2022-02-15 15:50:00,44.37,44.53,44.37,44.51,896755.0,43.4488,43.6055,43.4488,43.5859,896755.0
2022-02-16 09:30:00,44.1,44.7,43.98,44.28,753219.0,43.1844,43.772,43.0669,43.3607,753219.0
2022-02-16 09:40:00,44.28,44.65,44.08,44.62,404092.0,43.3607,43.723,43.1648,43.6936,404092.0
2022-02-16 09:50:00,44.61,44.62,44.26,44.52,269894.0,43.6838,43.6936,43.3411,43.5957,269894.0
2022-02-16 10:00:00,44.5,44.8,44.38,44.65,326987.0,43.5761,43.8699,43.4586,43.723,326987.0
2022-02-16 10:10:00,44.66,44.72,44.43,44.56,272116.0,43.7328,43.7916,43.5076,43.6349,272116.0
2022-02-16 10:20:00,44.57,44.75,44.45,44.73,185052.0,43.6447,43.8209,43.5272,43.8014,185052.0
2022-02-16 10:30:00,44.74,44.87,44.64,44.78,298141.0,43.8111,43.9384,43.7132,43.8503,298141.0
2022-02-16 10:40:00,44.78,44.97,44.73,44.96,364099.0,43.8503,44.0364,43.8014,44.0266,364099.0
2022-02-16 10:50:00,44.95,45.14,44.8,44.92,905452.0,44.0168,44.2028,43.8699,43.9874,905452.0
2022-02-16 11:00:00,44.91,44.98,44.8,44.92,235507.0,43.9776,44.0462,43.8699,43.9874,235507.0
2022-02-16 11:10:00,44.93,45.0,44.8,44.88,165430.0,43.9972,44.0657,43.8699,43.9482,165430.0
2022-02-16 11:20:00,44.88,44.95,44.72,44.78,193973.0,43.9482,44.0168,43.7916,43.8503,193973.0
2022-02-16 11:30:00,44.78,44.81,44.64,44.66,159878.0,43.8503,43.8797,43.7132,43.7328,159878.0
2022-02-16 11:40:00,44.68,44.72,44.63,44.65,149469.0,43.7524,43.7916,43.7034,43.723,149469.0
2022-02-16 11:50:00,44.66,44.71,44.56,44.59,151518.0,43.7328,43.7818,43.6349,43.6643,151518.0
2022-02-16 12:00:00,44.59,44.59,44.48,44.55,183531.0,43.6643,43.6643,43.5565,43.6251,183531.0
2022-02-16 12:10:00,44.55,44.63,44.54,44.62,174628.0,43.6251,43.7034,43.6153,43.6936,174628.0
2022-02-16 12:20:00,44.62,44.63,44.47,44.49,99871.0,43.6936,43.7034,43.5468,43.5663,99871.0
2022-02-16 12:30:00,44.48,44.49,44.15,44.32,220513.0,43.5565,43.5663,43.2334,43.3999,220513.0
2022-02-16 12:40:00,44.33,44.37,44.27,44.35,160307.0,43.4097,43.4488,43.3509,43.4292,160307.0
2022-02-16 12:50:00,44.35,44.37,44.26,44.27,104314.0,43.4292,43.4488,43.3411,43.3509,104314.0
2022-02-16 13:00:00,44.27,44.3,44.15,44.24,175894.0,43.3509,43.3803,43.2334,43.3215,175894.0
2022-02-16 13:10:00,44.24,44.33,44.22,44.32,73373.0,43.3215,43.4097,43.3019,43.3999,73373.0
2022-02-16 13:20:00,44.32,44.38,44.24,44.25,71622.0,43.3999,43.4586,43.3215,43.3313,71622.0
2022-02-16 13:30:00,44.24,44.28,44.19,44.26,72434.0,43.3215,43.3607,43.2726,43.3411,72434.0
2022-02-16 13:40:00,44.24,44.26,44.17,44.23,95386.0,43.3215,43.3411,43.253,43.3117,95386.0
2022-02-16 13:50:00,44.23,44.31,44.2,44.26,93908.0,43.3117,43.3901,43.2824,43.3411,93908.0
2022-02-16 14:00:00,44.25,44.47,44.04,44.34,232323.0,43.3313,43.5468,43.1257,43.4195,232323.0
2022-02-16 14:10:00,44.34,44.49,44.21,44.45,215228.0,43.4195,43.5663,43.2921,43.5272,215228.0
2022-02-16 14:20:00,44.45,44.59,44.42,44.55,180839.0,43.5272,43.6643,43.4978,43.6251,180839.0
2022-02-16 14:30:00,44.56,44.67,44.45,44.51,339296.0,43.6349,43.7426,43.5272,43.5859,339296.0
2022-02-16 14:40:00,44.51,44.55,44.39,44.46,301025.0,43.5859,43.6251,43.4684,43.537,301025.0
2022-02-16 14:50:00,44.46,44.64,44.44,44.57,235224.0,43.537,43.7132,43.5174,43.6447,235224.0
2022-02-16 15:00:00,44.57,44.7,44.53,44.67,259771.0,43.6447,43.772,43.6055,43.7426,259771.0
2022-02-16 15:10:00,44.67,44.67,44.52,44.55,124751.0,43.7426,43.7426,43.5957,43.6251,124751.0
2022-02-16 15:20:00,44.55,44.57,44.47,44.51,188915.0,43.6251,43.6447,43.5468,43.5859,188915.0
2022-02-16 15:30:00,44.51,44.53,44.42,44.5,200413.0,43.5859,43.6055,43.4978,43.5761,200413.0
2022-02-16 15:40:00,44.5,44.51,44.37,44.45,329086.0,43.5761,43.5859,43.4488,43.5272,329086.0
2022-02-16 15:50:00,44.45,44.52,44.39,44.41,794032.0,43.5272,43.5957,43.4684,43.488,794032.0
2022-02-17 09:30:00,43.77,44.09,43.62,44.08,512241.0,42.8613,43.1746,42.7144,43.1648,512241.0
2022-02-17 09:40:00,44.1,44.13,43.76,43.85,378876.0,43.1844,43.2138,42.8515,42.9396,378876.0
2022-02-17 09:50:00,43.85,43.85,43.42,43.47,349206.0,42.9396,42.9396,42.5186,42.5675,349206.0
2022-02-17 10:00:00,43.46,43.8,43.43,43.69,367858.0,42.5577,42.8907,42.5283,42.7829,367858.0
2022-02-17 10:10:00,43.7,43.81,43.53,43.67,220271.0,42.7927,42.9005,42.6263,42.7634,220271.0
2022-02-17 10:20:00,43.67,43.67,43.4,43.51,216588.0,42.7634,42.7634,42.499,42.6067,216588.0
2022-02-17 10:30:00,43.51,43.71,43.48,43.63,148010.0,42.6067,42.8025,42.5773,42.7242,148010.0
2022-02-17 10:40:00,43.62,43.71,43.45,43.53,177695.0,42.7144,42.8025,42.5479,42.6263,177695.0
2022-02-17 10:50:00,43.53,43.71,43.46,43.69,173764.0,42.6263,42.8025,42.5577,42.7829,173764.0
2022-02-17 11:00:00,43.69,43.89,43.63,43.84,136441.0,42.7829,42.9788,42.7242,42.9298,136441.0
2022-02-17 11:10:00,43.84,43.94,43.79,43.92,98231.0,42.9298,43.0278,42.8809,43.0082,98231.0
2022-02-17 11:20:00,43.91,43.98,43.85,43.95,116129.0,42.9984,43.0669,42.9396,43.0375,116129.0
2022-02-17 11:30:00,43.94,43.94,43.82,43.85,130645.0,43.0278,43.0278,42.9102,42.9396,130645.0
2022-02-17 11:40:00,43.86,43.94,43.82,43.94,104682.0,42.9494,43.0278,42.9102,43.0278,104682.0
2022-02-17 11:50:00,43.92,43.93,43.81,43.83,78775.0,43.0082,43.018,42.9005,42.92,78775.0
2022-02-17 12:00:00,43.84,43.95,43.79,43.87,103202.0,42.9298,43.0375,42.8809,42.9592,103202.0
2022-02-17 12:10:00,43.87,43.93,43.83,43.88,105691.0,42.9592,43.018,42.92,42.969,105691.0
2022-02-17 12:20:00,43.89,44.0,43.87,43.97,98245.0,42.9788,43.0865,42.9592,43.0571,98245.0
2022-02-17 12:30:00,43.97,44.02,43.92,43.97,82084.0,43.0571,43.1061,43.0082,43.0571,82084.0
2022-02-17 12:40:00,43.97,43.98,43.83,43.87,100434.0,43.0571,43.0669,42.92,42.9592,100434.0
2022-02-17 12:50:00,43.88,43.95,43.86,43.91,92852.0,42.969,43.0375,42.9494,42.9984,92852.0
2022-02-17 13:00:00,43.91,43.92,43.8,43.84,66569.0,42.9984,43.0082,42.8907,42.9298,66569.0
2022-02-17 13:10:00,43.84,43.85,43.7,43.73,105643.0,42.9298,42.9396,42.7927,42.8221,105643.0
2022-02-17 13:20:00,43.73,43.75,43.64,43.65,76148.0,42.8221,42.8417,42.734,42.7438,76148.0
2022-02-17 13:30:00,43.65,43.73,43.58,43.59,97361.0,42.7438,42.8221,42.6752,42.685,97361.0
2022-02-17 13:40:00,43.58,43.63,43.56,43.59,67804.0,42.6752,42.7242,42.6556,42.685,67804.0
2022-02-17 13:50:00,43.58,43.66,43.57,43.64,71901.0,42.6752,42.7536,42.6654,42.734,71901.0
2022-02-17 14:00:00,43.64,43.64,43.45,43.47,150747.0,42.734,42.734,42.5479,42.5675,150747.0
2022-02-17 14:10:00,43.47,43.47,43.35,43.42,186958.0,42.5675,42.5675,42.45,42.5186,186958.0
2022-02-17 14:20:00,43.41,43.42,43.29,43.35,150449.0,42.5088,42.5186,42.3912,42.45,150449.0
2022-02-17 14:30:00,43.35,43.36,43.21,43.26,204419.0,42.45,42.4598,42.3129,42.3619,204419.0
2022-02-17 14:40:00,43.26,43.29,43.15,43.21,190072.0,42.3619,42.3912,42.2542,42.3129,190072.0
2022-02-17 14:50:00,43.21,43.22,43.06,43.07,180143.0,42.3129,42.3227,42.166,42.1758,180143.0
2022-02-17 15:00:00,43.07,43.16,42.99,43.0,187072.0,42.1758,42.2639,42.0975,42.1073,187072.0
2022-02-17 15:10:00,43.0,43.11,42.94,43.11,269478.0,42.1073,42.215,42.0485,42.215,269478.0
2022-02-17 15:20:00,43.11,43.25,43.09,43.19,219175.0,42.215,42.3521,42.1954,42.2933,219175.0
2022-02-17 15:30:00,43.18,43.38,43.13,43.36,324662.0,42.2835,42.4794,42.2346,42.4598,324662.0
2022-02-17 15:40:00,43.36,43.45,43.31,43.41,354455.0,42.4598,42.5479,42.4108,42.5088,354455.0
2022-02-17 15:50:00,43.4,43.42,43.25,43.3,882967.0,42.499,42.5186,42.3521,42.401,882967.0
2022-02-18 09:30:00,43.1,43.41,43.1,43.39,756853.0,42.2052,42.5088,42.2052,42.4892,756853.0
2022-02-18 09:40:00,43.39,43.46,43.07,43.41,366631.0,42.4892,42.5577,42.1758,42.5088,366631.0
2022-02-18 09:50:00,43.42,43.68,43.42,43.51,253667.0,42.5186,42.7732,42.5186,42.6067,253667.0
2022-02-18 10:00:00,43.5,43.58,43.35,43.45,218964.0,42.5969,42.6752,42.45,42.5479,218964.0
2022-02-18 10:10:00,43.46,43.62,43.32,43.35,202282.0,42.5577,42.7144,42.4206,42.45,202282.0
2022-02-18 10:20:00,43.35,43.42,43.17,43.2,239320.0,42.45,42.5186,42.2737,42.3031,239320.0
2022-02-18 10:30:00,43.2,43.21,43.06,43.12,159373.0,42.3031,42.3129,42.166,42.2248,159373.0
2022-02-18 10:40:00,43.12,43.24,43.04,43.15,183350.0,42.2248,42.3423,42.1464,42.2542,183350.0
2022-02-18 10:50:00,43.15,43.2,43.04,43.07,156502.0,42.2542,42.3031,42.1464,42.1758,156502.0
2022-02-18 11:00:00,43.08,43.08,42.76,42.84,406415.0,42.1856,42.1856,41.8723,41.9506,406415.0
2022-02-18 11:10:00,42.85,42.94,42.78,42.93,219574.0,41.9604,42.0485,41.8918,42.0387,219574.0
2022-02-18 11:20:00,42.94,43.01,42.88,42.92,228813.0,42.0485,42.1171,41.9898,42.0289,228813.0
2022-02-18 11:30:00,42.93,43.0,42.81,42.96,282161.0,42.0387,42.1073,41.9212,42.0681,282161.0
2022-02-18 11:40:00,42.95,43.04,42.93,42.98,179240.0,42.0583,42.1464,42.0387,42.0877,179240.0
2022-02-18 11:50:00,42.99,43.0,42.78,42.83,132389.0,42.0975,42.1073,41.8918,41.9408,132389.0
2022-02-18 12:00:00,42.83,42.91,42.8,42.91,98322.0,41.9408,42.0191,41.9114,42.0191,98322.0
2022-02-18 12:10:00,42.91,43.09,42.88,42.99,162394.0,42.0191,42.1954,41.9898,42.0975,162394.0
2022-02-18 12:20:00,42.99,43.04,42.96,42.97,116563.0,42.0975,42.1464,42.0681,42.0779,116563.0
2022-02-18 12:30:00,42.96,43.08,42.77,42.78,220289.0,42.0681,42.1856,41.882,41.8918,220289.0
2022-02-18 12:40:00,42.79,42.91,42.77,42.8,132308.0,41.9016,42.0191,41.882,41.9114,132308.0
2022-02-18 12:50:00,42.78,42.85,42.74,42.81,139088.0,41.8918,41.9604,41.8527,41.9212,139088.0
2022-02-18 13:00:00,42.81,42.87,42.77,42.82,101530.0,41.9212,41.98,41.882,41.931,101530.0
2022-02-18 13:10:00,42.82,42.83,42.72,42.76,162097.0,41.931,41.9408,41.8331,41.8723,162097.0
2022-02-18 13:20:00,42.75,42.88,42.73,42.79,95121.0,41.8625,41.9898,41.8429,41.9016,95121.0
2022-02-18 13:30:00,42.79,42.89,42.78,42.88,104719.0,41.9016,41.9996,41.8918,41.9898,104719.0
2022-02-18 13:40:00,42.88,42.97,42.85,42.95,114797.0,41.9898,42.0779,41.9604,42.0583,114797.0
2022-02-18 13:50:00,42.95,42.99,42.93,42.94,126537.0,42.0583,42.0975,42.0387,42.0485,126537.0
2022-02-18 14:00:00,42.93,42.99,42.75,42.9,256508.0,42.0387,42.0975,41.8625,42.0093,256508.0
2022-02-18 14:10:00,42.89,43.02,42.86,43.01,126666.0,41.9996,42.1269,41.9702,42.1171,126666.0
2022-02-18 14:20:00,43.02,43.16,43.0,43.15,155271.0,42.1269,42.2639,42.1073,42.2542,155271.0
2022-02-18 14:30:00,43.15,43.23,43.04,43.07,164576.0,42.2542,42.3325,42.1464,42.1758,164576.0
2022-02-18 14:40:00,43.07,43.09,42.97,42.97,124914.0,42.1758,42.1954,42.0779,42.0779,124914.0
2022-02-18 14:50:00,42.97,43.16,42.95,43.13,184265.0,42.0779,42.2639,42.0583,42.2346,184265.0
2022-02-18 15:00:00,43.13,43.18,42.9,42.98,167719.0,42.2346,42.2835,42.0093,42.0877,167719.0
2022-02-18 15:10:00,42.98,43.07,42.88,42.89,190126.0,42.0877,42.1758,41.9898,41.9996,190126.0
2022-02-18 15:20:00,42.89,42.94,42.8,42.83,205882.0,41.9996,42.0485,41.9114,41.9408,205882.0
2022-02-18 15:30:00,42.82,42.82,42.7,42.79,291027.0,41.931,41.931,41.8135,41.9016,291027.0
2022-02-18 15:40:00,42.79,43.01,42.79,42.95,432338.0,41.9016,42.1171,41.9016,42.0583,432338.0
2022-02-18 15:50:00,42.95,42.96,42.8,42.84,639336.0,42.0583,42.0681,41.9114,41.9506,639336.0
2022-02-22 09:30:00,41.69,42.19,41.45,41.95,916302.0,40.8245,41.3141,40.5895,41.0791,916302.0
2022-02-22 09:40:00,41.96,42.42,41.9,42.42,370010.0,41.0889,41.5393,41.0301,41.5393,370010.0
2022-02-22 09:50:00,42.4,42.57,42.26,42.39,261581.0,41.5197,41.6862,41.3826,41.5099,261581.0
2022-02-22 10:00:00,42.39,42.54,42.05,42.47,265209.0,41.5099,41.6568,41.177,41.5883,265209.0
2022-02-22 10:10:00,42.46,42.84,42.36,42.76,277268.0,41.5785,41.9506,41.4806,41.8723,277268.0
2022-02-22 10:20:00,42.76,42.84,42.66,42.76,247692.0,41.8723,41.9506,41.7743,41.8723,247692.0
2022-02-22 10:30:00,42.76,42.76,42.53,42.56,204375.0,41.8723,41.8723,41.647,41.6764,204375.0
2022-02-22 10:40:00,42.56,42.71,42.53,42.67,247057.0,41.6764,41.8233,41.647,41.7841,247057.0
2022-02-22 10:50:00,42.66,42.66,42.32,42.39,186202.0,41.7743,41.7743,41.4414,41.5099,186202.0
2022-02-22 11:00:00,42.37,42.48,42.21,42.21,374460.0,41.4903,41.5981,41.3337,41.3337,374460.0
2022-02-22 11:10:00,42.2,42.35,42.19,42.29,171700.0,41.3239,41.4708,41.3141,41.412,171700.0
2022-02-22 11:20:00,42.29,42.37,42.16,42.21,322706.0,41.412,41.4903,41.2847,41.3337,322706.0
2022-02-22 11:30:00,42.22,42.39,42.2,42.34,168997.0,41.3435,41.5099,41.3239,41.461,168997.0
2022-02-22 11:40:00,42.33,42.34,42.21,42.27,113029.0,41.4512,41.461,41.3337,41.3924,113029.0
2022-02-22 11:50:00,42.26,42.34,42.11,42.19,117454.0,41.3826,41.461,41.2357,41.3141,117454.0
2022-02-22 12:00:00,42.19,42.28,42.09,42.26,103408.0,41.3141,41.4022,41.2162,41.3826,103408.0
2022-02-22 12:10:00,42.27,42.28,41.96,41.97,144111.0,41.3924,41.4022,41.0889,41.0987,144111.0
2022-02-22 12:20:00,41.97,42.08,41.95,42.07,187935.0,41.0987,41.2064,41.0791,41.1966,187935.0
2022-02-22 12:30:00,42.07,42.1,41.98,42.05,121659.0,41.1966,41.226,41.1084,41.177,121659.0
2022-02-22 12:40:00,42.03,42.06,41.94,41.98,121678.0,41.1574,41.1868,41.0693,41.1084,121678.0
2022-02-22 12:50:00,41.98,42.09,41.98,42.03,101992.0,41.1084,41.2162,41.1084,41.1574,101992.0
2022-02-22 13:00:00,42.04,42.11,41.98,42.06,229422.0,41.1672,41.2357,41.1084,41.1868,229422.0
2022-02-22 13:10:00,42.05,42.14,41.89,41.9,160489.0,41.177,41.2651,41.0203,41.0301,160489.0
2022-02-22 13:20:00,41.89,41.93,41.83,41.9,151919.0,41.0203,41.0595,40.9616,41.0301,151919.0
2022-02-22 13:30:00,41.89,41.96,41.79,41.82,151142.0,41.0203,41.0889,40.9224,40.9518,151142.0
2022-02-22 13:40:00,41.82,41.88,41.62,41.62,169305.0,40.9518,41.0105,40.7559,40.7559,169305.0
2022-02-22 13:50:00,41.62,41.63,41.51,41.63,207825.0,40.7559,40.7657,40.6482,40.7657,207825.0
2022-02-22 14:00:00,41.62,41.62,41.43,41.47,218841.0,40.7559,40.7559,40.5699,40.609,218841.0
2022-02-22 14:10:00,41.48,41.67,41.44,41.65,267523.0,40.6188,40.8049,40.5797,40.7853,267523.0
2022-02-22 14:20:00,41.65,41.88,41.51,41.85,581281.0,40.7853,41.0105,40.6482,40.9811,581281.0
2022-02-22 14:30:00,41.85,42.05,41.75,41.92,425422.0,40.9811,41.177,40.8832,41.0497,425422.0
2022-02-22 14:40:00,41.93,42.1,41.76,42.08,291780.0,41.0595,41.226,40.893,41.2064,291780.0
2022-02-22 14:50:00,42.08,42.34,42.02,42.22,277606.0,41.2064,41.461,41.1476,41.3435,277606.0
2022-02-22 15:00:00,42.22,42.43,42.22,42.28,312080.0,41.3435,41.5491,41.3435,41.4022,312080.0
2022-02-22 15:10:00,42.28,42.43,42.26,42.29,316327.0,41.4022,41.5491,41.3826,41.412,316327.0
2022-02-22 15:20:00,42.28,42.32,42.11,42.25,303742.0,41.4022,41.4414,41.2357,41.3728,303742.0
2022-02-22 15:30:00,42.25,42.27,42.12,42.21,435424.0,41.3728,41.3924,41.2455,41.3337,435424.0
2022-02-22 15:40:00,42.21,42.22,41.9,41.91,437535.0,41.3337,41.3435,41.0301,41.0399,437535.0
2022-02-22 15:50:00,41.9,41.93,41.74,41.9,913056.0,41.0301,41.0595,40.8734,41.0301,913056.0
2022-02-23 09:30:00,42.3,42.39,42.02,42.19,469667.0,41.4218,41.5099,41.1476,41.3141,469667.0
2022-02-23 09:40:00,42.2,42.32,42.04,42.09,401190.0,41.3239,41.4414,41.1672,41.2162,401190.0
2022-02-23 09:50:00,42.09,42.09,41.7,41.73,238793.0,41.2162,41.2162,40.8343,40.8636,238793.0
2022-02-23 10:00:00,41.74,41.74,41.34,41.38,385844.0,40.8734,40.8734,40.4817,40.5209,385844.0
2022-02-23 10:10:00,41.39,41.57,41.22,41.28,355423.0,40.5307,40.707,40.3642,40.423,355423.0
2022-02-23 10:20:00,41.24,41.39,41.1,41.21,313026.0,40.3838,40.5307,40.2467,40.3544,313026.0
2022-02-23 10:30:00,41.21,41.45,41.12,41.44,275485.0,40.3544,40.5895,40.2663,40.5797,275485.0
2022-02-23 10:40:00,41.44,41.46,41.18,41.19,190848.0,40.5797,40.5992,40.3251,40.3348,190848.0
2022-02-23 10:50:00,41.17,41.35,41.12,41.23,330083.0,40.3153,40.4915,40.2663,40.374,330083.0
2022-02-23 11:00:00,41.23,41.28,40.92,40.96,270132.0,40.374,40.423,40.0705,40.1096,270132.0
2022-02-23 11:10:00,40.96,41.02,40.86,40.96,205723.0,40.1096,40.1684,40.0117,40.1096,205723.0
2022-02-23 11:20:00,40.96,41.1,40.82,40.99,248368.0,40.1096,40.2467,39.9725,40.139,248368.0
2022-02-23 11:30:00,40.99,41.11,40.9,41.01,216737.0,40.139,40.2565,40.0509,40.1586,216737.0
2022-02-23 11:40:00,41.02,41.1,40.93,41.09,172793.0,40.1684,40.2467,40.0802,40.2369,172793.0
2022-02-23 11:50:00,41.09,41.18,41.04,41.16,143993.0,40.2369,40.3251,40.188,40.3055,143993.0
2022-02-23 12:00:00,41.17,41.29,41.08,41.27,155223.0,40.3153,40.4328,40.2271,40.4132,155223.0
2022-02-23 12:10:00,41.27,41.38,41.19,41.36,134318.0,40.4132,40.5209,40.3348,40.5013,134318.0
2022-02-23 12:20:00,41.37,41.39,41.25,41.34,150973.0,40.5111,40.5307,40.3936,40.4817,150973.0
2022-02-23 12:30:00,41.35,41.36,41.25,41.3,148592.0,40.4915,40.5013,40.3936,40.4426,148592.0
2022-02-23 12:40:00,41.29,41.34,41.24,41.26,79698.0,40.4328,40.4817,40.3838,40.4034,79698.0
2022-02-23 12:50:00,41.25,41.26,41.09,41.15,149774.0,40.3936,40.4034,40.2369,40.2957,149774.0
2022-02-23 13:00:00,41.15,41.15,41.02,41.04,109565.0,40.2957,40.2957,40.1684,40.188,109565.0
2022-02-23 13:10:00,41.04,41.05,40.87,40.96,154303.0,40.188,40.1978,40.0215,40.1096,154303.0
2022-02-23 13:20:00,40.95,40.97,40.8,40.83,189638.0,40.0998,40.1194,39.9529,39.9823,189638.0
2022-02-23 13:30:00,40.83,40.9,40.72,40.85,168661.0,39.9823,40.0509,39.8746,40.0019,168661.0
2022-02-23 13:40:00,40.85,40.93,40.77,40.91,118016.0,40.0019,40.0802,39.9236,40.0607,118016.0
2022-02-23 13:50:00,40.92,40.94,40.64,40.68,209353.0,40.0705,40.09,39.7963,39.8354,209353.0
2022-02-23 14:00:00,40.67,40.71,40.49,40.7,272614.0,39.8256,39.8648,39.6494,39.855,272614.0
2022-02-23 14:10:00,40.71,40.79,40.6,40.73,219797.0,39.8648,39.9432,39.7571,39.8844,219797.0
2022-02-23 14:20:00,40.72,40.78,40.44,40.48,268925.0,39.8746,39.9334,39.6004,39.6396,268925.0
2022-02-23 14:30:00,40.48,40.53,40.38,40.42,344373.0,39.6396,39.6886,39.5417,39.5808,344373.0
2022-02-23 14:40:00,40.41,40.48,40.28,40.43,214576.0,39.571,39.6396,39.4437,39.5906,214576.0
2022-02-23 14:50:00,40.42,40.45,40.34,40.4,179325.0,39.5808,39.6102,39.5025,39.5612,179325.0
2022-02-23 15:00:00,40.41,40.46,40.19,40.24,235157.0,39.571,39.62,39.3556,39.4046,235157.0
2022-02-23 15:10:00,40.24,40.38,40.18,40.23,297637.0,39.4046,39.5417,39.3458,39.3948,297637.0
2022-02-23 15:20:00,40.23,40.34,40.17,40.33,421991.0,39.3948,39.5025,39.336,39.4927,421991.0
2022-02-23 15:30:00,40.33,40.36,40.21,40.24,375206.0,39.4927,39.5221,39.3752,39.4046,375206.0
2022-02-23 15:40:00,40.24,40.32,40.21,40.24,415925.0,39.4046,39.4829,39.3752,39.4046,415925.0
2022-02-23 15:50:00,40.23,40.26,40.11,40.2,817375.0,39.3948,39.4242,39.2773,39.3654,817375.0
2022-02-24 09:30:00,37.6,38.38,37.47,38.37,1628572.0,36.8194,37.5832,36.6921,37.5734,1628572.0
2022-02-24 09:40:00,38.36,38.39,37.77,38.38,760821.0,37.5636,37.593,36.9859,37.5832,760821.0
2022-02-24 09:50:00,38.38,38.84,38.32,38.82,848889.0,37.5832,38.0336,37.5244,38.0141,848889.0
2022-02-24 10:00:00,38.81,38.81,38.34,38.68,543596.0,38.0043,38.0043,37.544,37.877,543596.0
2022-02-24 10:10:00,38.66,39.27,38.6,39.23,652239.0,37.8574,38.4547,37.7986,38.4155,652239.0
2022-02-24 10:20:00,39.23,39.36,38.53,38.57,508542.0,38.4155,38.5428,37.7301,37.7692,508542.0
2022-02-24 10:30:00,38.55,38.69,38.28,38.44,582701.0,37.7497,37.8868,37.4853,37.6419,582701.0
2022-02-24 10:40:00,38.43,38.79,38.26,38.67,478293.0,37.6321,37.9847,37.4657,37.8672,478293.0
2022-02-24 10:50:00,38.66,38.78,38.46,38.69,471949.0,37.8574,37.9749,37.6615,37.8868,471949.0
2022-02-24 11:00:00,38.68,38.96,38.51,38.94,605226.0,37.877,38.1511,37.7105,38.1316,605226.0
2022-02-24 11:10:00,38.95,39.05,38.82,39.02,384300.0,38.1414,38.2393,38.0141,38.2099,384300.0
2022-02-24 11:20:00,39.02,39.04,38.68,38.74,360157.0,38.2099,38.2295,37.877,37.9357,360157.0
2022-02-24 11:30:00,38.74,38.81,38.54,38.63,374625.0,37.9357,38.0043,37.7399,37.828,374625.0
2022-02-24 11:40:00,38.63,38.65,38.46,38.64,296009.0,37.828,37.8476,37.6615,37.8378,296009.0
2022-02-24 11:50:00,38.65,38.89,38.59,38.88,332992.0,37.8476,38.0826,37.7888,38.0728,332992.0
2022-02-24 12:00:00,38.88,38.98,38.75,38.79,276749.0,38.0728,38.1707,37.9455,37.9847,276749.0
2022-02-24 12:10:00,38.8,38.82,38.53,38.62,298798.0,37.9945,38.0141,37.7301,37.8182,298798.0
2022-02-24 12:20:00,38.63,38.68,38.47,38.67,310144.0,37.828,37.877,37.6713,37.8672,310144.0
2022-02-24 12:30:00,38.66,38.86,38.53,38.77,292221.0,37.8574,38.0532,37.7301,37.9651,292221.0
2022-02-24 12:40:00,38.77,38.84,38.63,38.66,234892.0,37.9651,38.0336,37.828,37.8574,234892.0
2022-02-24 12:50:00,38.65,38.73,38.58,38.59,185311.0,37.8476,37.9259,37.779,37.7888,185311.0
2022-02-24 13:00:00,38.59,38.75,38.53,38.71,232870.0,37.7888,37.9455,37.7301,37.9063,232870.0
2022-02-24 13:10:00,38.7,38.78,38.61,38.74,179714.0,37.8965,37.9749,37.8084,37.9357,179714.0
2022-02-24 13:20:00,38.74,38.75,38.58,38.6,157285.0,37.9357,37.9455,37.779,37.7986,157285.0
2022-02-24 13:30:00,38.6,38.91,38.58,38.88,243152.0,37.7986,38.1022,37.779,38.0728,243152.0
2022-02-24 13:40:00,38.89,39.08,38.61,39.08,361127.0,38.0826,38.2687,37.8084,38.2687,361127.0
2022-02-24 13:50:00,39.08,39.16,38.92,38.98,516951.0,38.2687,38.347,38.112,38.1707,516951.0
2022-02-24 14:00:00,38.97,39.22,38.93,39.11,550870.0,38.1609,38.4057,38.1218,38.298,550870.0
2022-02-24 14:10:00,39.12,39.5,39.11,39.49,387446.0,38.3078,38.6799,38.298,38.6701,387446.0
2022-02-24 14:20:00,39.48,39.61,39.47,39.53,409758.0,38.6603,38.7877,38.6506,38.7093,409758.0
2022-02-24 14:30:00,39.54,39.97,39.5,39.96,626486.0,38.7191,39.1402,38.6799,39.1304,626486.0
2022-02-24 14:40:00,39.96,39.98,39.8,39.93,504624.0,39.1304,39.15,38.9737,39.101,504624.0
2022-02-24 14:50:00,39.92,40.07,39.85,40.0,358404.0,39.0912,39.2381,39.0227,39.1696,358404.0
2022-02-24 15:00:00,40.01,40.2,39.97,40.1,321164.0,39.1793,39.3654,39.1402,39.2675,321164.0
2022-02-24 15:10:00,40.1,40.2,40.04,40.1,279217.0,39.2675,39.3654,39.2087,39.2675,279217.0
2022-02-24 15:20:00,40.1,40.1,39.94,39.99,379535.0,39.2675,39.2675,39.1108,39.1598,379535.0
2022-02-24 15:30:00,40.0,40.42,39.98,40.4,535086.0,39.1696,39.5808,39.15,39.5612,535086.0
2022-02-24 15:40:00,40.4,40.43,40.22,40.31,624374.0,39.5612,39.5906,39.385,39.4731,624374.0
2022-02-24 15:50:00,40.32,40.49,40.28,40.32,1064536.0,39.4829,39.6494,39.4437,39.4829,1064536.0
2022-02-25 09:30:00,40.74,42.0,40.74,41.55,1297729.0,39.8942,41.128,39.8942,40.6874,1297729.0
2022-02-25 09:40:00,41.54,41.55,40.98,41.24,568566.0,40.6776,40.6874,40.1292,40.3838,568566.0
2022-02-25 09:50:00,41.22,41.37,40.81,40.85,421075.0,40.3642,40.5111,39.9627,40.0019,421075.0
2022-02-25 10:00:00,40.84,40.91,40.64,40.87,398687.0,39.9921,40.0607,39.7963,40.0215,398687.0
2022-02-25 10:10:00,40.86,40.95,40.67,40.89,336673.0,40.0117,40.0998,39.8256,40.0411,336673.0
2022-02-25 10:20:00,40.88,41.04,40.83,40.97,450944.0,40.0313,40.188,39.9823,40.1194,450944.0
2022-02-25 10:30:00,40.97,41.66,40.9,41.13,609149.0,40.1194,40.7951,40.0509,40.2761,609149.0
2022-02-25 10:40:00,41.13,41.39,41.13,41.38,278425.0,40.2761,40.5307,40.2761,40.5209,278425.0
2022-02-25 10:50:00,41.37,41.49,41.23,41.31,271998.0,40.5111,40.6286,40.374,40.4524,271998.0
2022-02-25 11:00:00,41.3,41.32,41.12,41.23,195071.0,40.4426,40.4621,40.2663,40.374,195071.0
2022-02-25 11:10:00,41.23,41.41,41.21,41.38,289561.0,40.374,40.5503,40.3544,40.5209,289561.0
2022-02-25 11:20:00,41.37,41.44,41.26,41.3,238422.0,40.5111,40.5797,40.4034,40.4426,238422.0
2022-02-25 11:30:00,41.31,41.34,41.19,41.3,252484.0,40.4524,40.4817,40.3348,40.4426,252484.0
2022-02-25 11:40:00,41.31,41.6,41.22,41.57,356462.0,40.4524,40.7363,40.3642,40.707,356462.0
2022-02-25 11:50:00,41.58,41.84,41.57,41.83,349559.0,40.7168,40.9714,40.707,40.9616,349559.0
2022-02-25 12:00:00,41.84,41.97,41.76,41.8,394854.0,40.9714,41.0987,40.893,40.9322,394854.0
2022-02-25 12:10:00,41.8,41.88,41.67,41.79,341926.0,40.9322,41.0105,40.8049,40.9224,341926.0
2022-02-25 12:20:00,41.79,41.8,41.68,41.8,157161.0,40.9224,40.9322,40.8147,40.9322,157161.0
2022-02-25 12:30:00,41.81,41.88,41.78,41.86,203851.0,40.942,41.0105,40.9126,40.9909,203851.0
2022-02-25 12:40:00,41.86,41.9,41.73,41.76,181857.0,40.9909,41.0301,40.8636,40.893,181857.0
2022-02-25 12:50:00,41.75,41.75,41.51,41.58,334935.0,40.8832,40.8832,40.6482,40.7168,334935.0
2022-02-25 13:00:00,41.57,41.68,41.53,41.56,292727.0,40.707,40.8147,40.6678,40.6972,292727.0
2022-02-25 13:10:00,41.56,41.62,41.39,41.61,249649.0,40.6972,40.7559,40.5307,40.7461,249649.0
2022-02-25 13:20:00,41.61,41.65,41.53,41.56,136314.0,40.7461,40.7853,40.6678,40.6972,136314.0
2022-02-25 13:30:00,41.56,41.68,41.47,41.54,195536.0,40.6972,40.8147,40.609,40.6776,195536.0
2022-02-25 13:40:00,41.54,41.63,41.53,41.6,152824.0,40.6776,40.7657,40.6678,40.7363,152824.0
2022-02-25 13:50:00,41.59,41.63,41.44,41.49,162747.0,40.7265,40.7657,40.5797,40.6286,162747.0
2022-02-25 14:00:00,41.5,41.54,41.37,41.45,163771.0,40.6384,40.6776,40.5111,40.5895,163771.0
2022-02-25 14:10:00,41.45,41.47,41.38,41.42,119868.0,40.5895,40.609,40.5209,40.5601,119868.0
2022-02-25 14:20:00,41.41,41.54,41.4,41.41,246550.0,40.5503,40.6776,40.5405,40.5503,246550.0
2022-02-25 14:30:00,41.42,41.46,41.27,41.34,222504.0,40.5601,40.5992,40.4132,40.4817,222504.0
2022-02-25 14:40:00,41.34,41.41,41.32,41.34,151568.0,40.4817,40.5503,40.4621,40.4817,151568.0
2022-02-25 14:50:00,41.33,41.35,41.17,41.28,204467.0,40.4719,40.4915,40.3153,40.423,204467.0
2022-02-25 15:00:00,41.29,41.3,41.21,41.29,161122.0,40.4328,40.4426,40.3544,40.4328,161122.0
2022-02-25 15:10:00,41.29,41.42,41.19,41.39,246008.0,40.4328,40.5601,40.3348,40.5307,246008.0
2022-02-25 15:20:00,41.4,41.55,41.33,41.35,301311.0,40.5405,40.6874,40.4719,40.4915,301311.0
2022-02-25 15:30:00,41.36,41.4,41.25,41.37,575956.0,40.5013,40.5405,40.3936,40.5111,575956.0
2022-02-25 15:40:00,41.36,41.53,41.28,41.47,529730.0,40.5013,40.6678,40.423,40.609,529730.0
2022-02-25 15:50:00,41.47,41.56,41.43,41.55,833965.0,40.609,40.6972,40.5699,40.6874,833965.0
2022-02-28 09:30:00,40.33,40.36,39.65,39.68,875093.0,39.4927,39.5221,38.8268,38.8562,875093.0
2022-02-28 09:40:00,39.68,39.8,39.37,39.42,1008517.0,38.8562,38.9737,38.5526,38.6016,1008517.0
2022-02-28 09:50:00,39.43,39.84,39.3,39.84,887556.0,38.6114,39.0129,38.4841,39.0129,887556.0
2022-02-28 10:00:00,39.83,39.83,39.3,39.5,710455.0,39.0031,39.0031,38.4841,38.6799,710455.0
2022-02-28 10:10:00,39.51,39.58,39.16,39.2,972559.0,38.6897,38.7583,38.347,38.3862,972559.0
2022-02-28 10:20:00,39.2,39.27,39.09,39.11,841633.0,38.3862,38.4547,38.2784,38.298,841633.0
2022-02-28 10:30:00,39.11,39.49,39.02,39.45,824411.0,38.298,38.6701,38.2099,38.631,824411.0
2022-02-28 10:40:00,39.45,39.72,39.43,39.67,681519.0,38.631,38.8954,38.6114,38.8464,681519.0
2022-02-28 10:50:00,39.67,40.06,39.64,39.92,552864.0,38.8464,39.2283,38.817,39.0912,552864.0
2022-02-28 11:00:00,39.92,40.11,39.87,40.0,306139.0,39.0912,39.2773,39.0423,39.1696,306139.0
2022-02-28 11:10:00,39.99,40.05,39.87,40.01,331116.0,39.1598,39.2185,39.0423,39.1793,331116.0
2022-02-28 11:20:00,40.0,40.29,39.98,40.19,326081.0,39.1696,39.4535,39.15,39.3556,326081.0
2022-02-28 11:30:00,40.19,40.32,40.15,40.28,470293.0,39.3556,39.4829,39.3164,39.4437,470293.0
2022-02-28 11:40:00,40.29,40.35,40.08,40.14,325227.0,39.4535,39.5123,39.2479,39.3066,325227.0
2022-02-28 11:50:00,40.15,40.3,39.99,40.27,258427.0,39.3164,39.4633,39.1598,39.4339,258427.0
2022-02-28 12:00:00,40.26,40.28,39.91,39.93,206477.0,39.4242,39.4437,39.0814,39.101,206477.0
2022-02-28 12:10:00,39.93,39.97,39.75,39.88,338748.0,39.101,39.1402,38.9247,39.052,338748.0
2022-02-28 12:20:00,39.88,40.0,39.85,39.88,179624.0,39.052,39.1696,39.0227,39.052,179624.0
2022-02-28 12:30:00,39.88,39.98,39.76,39.78,268518.0,39.052,39.15,38.9345,38.9541,268518.0
2022-02-28 12:40:00,39.79,39.81,39.55,39.66,396782.0,38.9639,38.9835,38.7289,38.8366,396782.0
2022-02-28 12:50:00,39.66,39.68,39.52,39.62,350892.0,38.8366,38.8562,38.6995,38.7974,350892.0
2022-02-28 13:00:00,39.61,39.89,39.61,39.87,222068.0,38.7877,39.0618,38.7877,39.0423,222068.0
2022-02-28 13:10:00,39.87,39.97,39.67,39.67,356790.0,39.0423,39.1402,38.8464,38.8464,356790.0
2022-02-28 13:20:00,39.66,39.84,39.59,39.8,302968.0,38.8366,39.0129,38.7681,38.9737,302968.0
2022-02-28 13:30:00,39.8,39.93,39.75,39.83,239361.0,38.9737,39.101,38.9247,39.0031,239361.0
2022-02-28 13:40:00,39.83,39.89,39.73,39.79,320594.0,39.0031,39.0618,38.9052,38.9639,320594.0
2022-02-28 13:50:00,39.79,39.92,39.75,39.77,308304.0,38.9639,39.0912,38.9247,38.9443,308304.0
2022-02-28 14:00:00,39.76,39.76,39.39,39.4,377942.0,38.9345,38.9345,38.5722,38.582,377942.0
2022-02-28 14:10:00,39.4,39.52,39.37,39.52,313754.0,38.582,38.6995,38.5526,38.6995,313754.0
2022-02-28 14:20:00,39.52,39.54,39.37,39.43,348878.0,38.6995,38.7191,38.5526,38.6114,348878.0
2022-02-28 14:30:00,39.43,39.57,39.38,39.52,264630.0,38.6114,38.7485,38.5624,38.6995,264630.0
2022-02-28 14:40:00,39.53,39.74,39.53,39.69,254500.0,38.7093,38.915,38.7093,38.866,254500.0
2022-02-28 14:50:00,39.69,39.8,39.66,39.73,226394.0,38.866,38.9737,38.8366,38.9052,226394.0
2022-02-28 15:00:00,39.73,39.76,39.53,39.66,300761.0,38.9052,38.9345,38.7093,38.8366,300761.0
2022-02-28 15:10:00,39.67,39.79,39.54,39.77,281439.0,38.8464,38.9639,38.7191,38.9443,281439.0
2022-02-28 15:20:00,39.77,39.91,39.76,39.8,381028.0,38.9443,39.0814,38.9345,38.9737,381028.0
2022-02-28 15:30:00,39.79,39.8,39.64,39.69,366566.0,38.9639,38.9737,38.817,38.866,366566.0
2022-02-28 15:40:00,39.7,40.0,39.7,39.97,596267.0,38.8758,39.1696,38.8758,39.1402,596267.0
2022-02-28 15:50:00,39.94,40.05,39.85,39.92,1244597.0,39.1108,39.2185,39.0227,39.0912,1244597.0
2022-03-01 09:30:00,39.5,39.59,39.11,39.12,864439.0,38.6799,38.7681,38.298,38.3078,864439.0
2022-03-01 09:40:00,39.12,39.15,38.83,39.01,833182.0,38.3078,38.3372,38.0238,38.2001,833182.0
2022-03-01 09:50:00,39.01,39.11,38.8,38.88,502229.0,38.2001,38.298,37.9945,38.0728,502229.0
2022-03-01 10:00:00,38.89,39.13,38.63,38.65,420423.0,38.0826,38.3176,37.828,37.8476,420423.0
2022-03-01 10:10:00,38.64,38.81,38.57,38.62,535294.0,37.8378,38.0043,37.7692,37.8182,535294.0
2022-03-01 10:20:00,38.63,38.79,38.6,38.79,360386.0,37.828,37.9847,37.7986,37.9847,360386.0
2022-03-01 10:30:00,38.79,38.95,38.63,38.77,458033.0,37.9847,38.1414,37.828,37.9651,458033.0
2022-03-01 10:40:00,38.76,38.77,38.53,38.58,337654.0,37.9553,37.9651,37.7301,37.779,337654.0
2022-03-01 10:50:00,38.59,38.69,38.38,38.4,347262.0,37.7888,37.8868,37.5832,37.6028,347262.0
2022-03-01 11:00:00,38.39,38.45,38.22,38.29,519960.0,37.593,37.6517,37.4265,37.4951,519960.0
2022-03-01 11:10:00,38.29,38.31,38.14,38.18,269248.0,37.4951,37.5146,37.3482,37.3873,269248.0
2022-03-01 11:20:00,38.17,38.23,38.05,38.07,258770.0,37.3775,37.4363,37.26,37.2796,258770.0
2022-03-01 11:30:00,38.07,38.08,37.87,37.94,753243.0,37.2796,37.2894,37.0838,37.1523,753243.0
2022-03-01 11:40:00,37.96,38.01,37.64,37.72,448391.0,37.1719,37.2209,36.8586,36.9369,448391.0
2022-03-01 11:50:00,37.72,37.79,37.53,37.59,438336.0,36.9369,37.0054,36.7508,36.8096,438336.0
2022-03-01 12:00:00,37.59,37.68,37.45,37.47,564297.0,36.8096,36.8977,36.6725,36.6921,564297.0
2022-03-01 12:10:00,37.47,37.67,37.45,37.66,325501.0,36.6921,36.8879,36.6725,36.8781,325501.0
2022-03-01 12:20:00,37.66,37.69,37.51,37.64,323680.0,36.8781,36.9075,36.7312,36.8586,323680.0
2022-03-01 12:30:00,37.63,37.72,37.58,37.61,452515.0,36.8488,36.9369,36.7998,36.8292,452515.0
2022-03-01 12:40:00,37.62,37.87,37.6,37.81,248923.0,36.839,37.0838,36.8194,37.025,248923.0
2022-03-01 12:50:00,37.8,37.92,37.74,37.88,257907.0,37.0152,37.1327,36.9565,37.0936,257907.0
2022-03-01 13:00:00,37.88,37.97,37.71,37.76,295143.0,37.0936,37.1817,36.9271,36.9761,295143.0
2022-03-01 13:10:00,37.76,37.76,37.61,37.62,223974.0,36.9761,36.9761,36.8292,36.839,223974.0
2022-03-01 13:20:00,37.62,37.71,37.56,37.57,194546.0,36.839,36.9271,36.7802,36.79,194546.0
2022-03-01 13:30:00,37.57,37.72,37.54,37.66,292280.0,36.79,36.9369,36.7606,36.8781,292280.0
2022-03-01 13:40:00,37.66,37.68,37.53,37.54,326555.0,36.8781,36.8977,36.7508,36.7606,326555.0
2022-03-01 13:50:00,37.53,37.6,37.47,37.6,310748.0,36.7508,36.8194,36.6921,36.8194,310748.0
2022-03-01 14:00:00,37.6,37.61,37.5,37.58,240640.0,36.8194,36.8292,36.7215,36.7998,240640.0
2022-03-01 14:10:00,37.58,37.79,37.52,37.77,294451.0,36.7998,37.0054,36.741,36.9859,294451.0
2022-03-01 14:20:00,37.78,37.92,37.77,37.78,296903.0,36.9956,37.1327,36.9859,36.9956,296903.0
2022-03-01 14:30:00,37.79,37.82,37.59,37.67,402821.0,37.0054,37.0348,36.8096,36.8879,402821.0
2022-03-01 14:40:00,37.66,37.84,37.65,37.77,410483.0,36.8781,37.0544,36.8683,36.9859,410483.0
2022-03-01 14:50:00,37.77,37.77,37.61,37.68,279689.0,36.9859,36.9859,36.8292,36.8977,279689.0
2022-03-01 15:00:00,37.69,38.17,37.65,38.11,494786.0,36.9075,37.3775,36.8683,37.3188,494786.0
2022-03-01 15:10:00,38.1,38.12,37.75,37.8,386165.0,37.309,37.3286,36.9663,37.0152,386165.0
2022-03-01 15:20:00,37.8,37.81,37.71,37.72,324342.0,37.0152,37.025,36.9271,36.9369,324342.0
2022-03-01 15:30:00,37.73,37.73,37.61,37.67,736924.0,36.9467,36.9467,36.8292,36.8879,736924.0
2022-03-01 15:40:00,37.67,37.69,37.44,37.45,881412.0,36.8879,36.9075,36.6627,36.6725,881412.0
2022-03-01 15:50:00,37.45,37.65,37.37,37.63,1605266.0,36.6725,36.8683,36.5942,36.8488,1605266.0
2022-03-02 09:30:00,38.3,38.78,38.3,38.47,1220689.0,37.5048,37.9749,37.5048,37.6713,1220689.0
2022-03-02 09:40:00,38.46,38.77,38.35,38.53,660206.0,37.6615,37.9651,37.5538,37.7301,660206.0
2022-03-02 09:50:00,38.52,38.67,38.45,38.56,581325.0,37.7203,37.8672,37.6517,37.7594,581325.0
2022-03-02 10:00:00,38.51,38.61,38.17,38.25,591522.0,37.7105,37.8084,37.3775,37.4559,591522.0
2022-03-02 10:10:00,38.25,38.28,37.98,38.13,379928.0,37.4559,37.4853,37.1915,37.3384,379928.0
2022-03-02 10:20:00,38.12,38.31,37.91,38.26,362808.0,37.3286,37.5146,37.1229,37.4657,362808.0
2022-03-02 10:30:00,38.25,38.35,37.94,38.19,416135.0,37.4559,37.5538,37.1523,37.3971,416135.0
2022-03-02 10:40:00,38.19,38.22,37.93,38.02,280746.0,37.3971,37.4265,37.1425,37.2307,280746.0
2022-03-02 10:50:00,38.03,38.11,37.85,37.97,303220.0,37.2405,37.3188,37.0642,37.1817,303220.0
2022-03-02 11:00:00,37.97,38.41,37.86,38.34,435733.0,37.1817,37.6126,37.074,37.544,435733.0
2022-03-02 11:10:00,38.34,38.44,38.29,38.38,317203.0,37.544,37.6419,37.4951,37.5832,317203.0
2022-03-02 11:20:00,38.38,38.44,38.32,38.38,229818.0,37.5832,37.6419,37.5244,37.5832,229818.0
2022-03-02 11:30:00,38.38,38.51,38.25,38.33,384539.0,37.5832,37.7105,37.4559,37.5342,384539.0
2022-03-02 11:40:00,38.33,38.6,38.31,38.43,430518.0,37.5342,37.7986,37.5146,37.6321,430518.0
2022-03-02 11:50:00,38.44,38.5,38.36,38.4,220466.0,37.6419,37.7007,37.5636,37.6028,220466.0
2022-03-02 12:00:00,38.4,38.44,38.21,38.25,176169.0,37.6028,37.6419,37.4167,37.4559,176169.0
2022-03-02 12:10:00,38.24,38.32,38.1,38.13,361356.0,37.4461,37.5244,37.309,37.3384,361356.0
2022-03-02 12:20:00,38.13,38.18,38.01,38.15,240139.0,37.3384,37.3873,37.2209,37.358,240139.0
2022-03-02 12:30:00,38.18,38.27,38.16,38.18,212510.0,37.3873,37.4755,37.3678,37.3873,212510.0
2022-03-02 12:40:00,38.19,38.22,38.04,38.12,147739.0,37.3971,37.4265,37.2502,37.3286,147739.0
2022-03-02 12:50:00,38.11,38.17,38.04,38.13,153759.0,37.3188,37.3775,37.2502,37.3384,153759.0
2022-03-02 13:00:00,38.13,38.37,38.13,38.29,292694.0,37.3384,37.5734,37.3384,37.4951,292694.0
2022-03-02 13:10:00,38.3,38.47,38.29,38.39,221696.0,37.5048,37.6713,37.4951,37.593,221696.0
2022-03-02 13:20:00,38.39,38.46,38.35,38.44,156993.0,37.593,37.6615,37.5538,37.6419,156993.0
2022-03-02 13:30:00,38.45,38.49,38.38,38.48,198046.0,37.6517,37.6909,37.5832,37.6811,198046.0
2022-03-02 13:40:00,38.48,38.51,38.39,38.41,234267.0,37.6811,37.7105,37.593,37.6126,234267.0
2022-03-02 13:50:00,38.42,38.48,38.4,38.46,182581.0,37.6224,37.6811,37.6028,37.6615,182581.0
2022-03-02 14:00:00,38.47,38.54,38.41,38.5,155038.0,37.6713,37.7399,37.6126,37.7007,155038.0
2022-03-02 14:10:00,38.51,38.52,38.37,38.39,167028.0,37.7105,37.7203,37.5734,37.593,167028.0
2022-03-02 14:20:00,38.39,38.44,38.17,38.26,232685.0,37.593,37.6419,37.3775,37.4657,232685.0
2022-03-02 14:30:00,38.27,38.28,38.2,38.23,109905.0,37.4755,37.4853,37.4069,37.4363,109905.0
2022-03-02 14:40:00,38.23,38.34,38.2,38.23,193288.0,37.4363,37.544,37.4069,37.4363,193288.0
2022-03-02 14:50:00,38.23,38.29,38.03,38.09,213612.0,37.4363,37.4951,37.2405,37.2992,213612.0
2022-03-02 15:00:00,38.09,38.16,38.05,38.13,276571.0,37.2992,37.3678,37.26,37.3384,276571.0
2022-03-02 15:10:00,38.12,38.15,37.99,38.08,282826.0,37.3286,37.358,37.2013,37.2894,282826.0
2022-03-02 15:20:00,38.07,38.07,38.0,38.02,340680.0,37.2796,37.2796,37.2111,37.2307,340680.0
2022-03-02 15:30:00,38.02,38.17,38.01,38.12,361927.0,37.2307,37.3775,37.2209,37.3286,361927.0
2022-03-02 15:40:00,38.12,38.24,38.07,38.2,347478.0,37.3286,37.4461,37.2796,37.4069,347478.0
2022-03-02 15:50:00,38.2,38.28,37.98,38.04,743563.0,37.4069,37.4853,37.1915,37.2502,743563.0
2022-03-03 09:30:00,38.49,38.74,37.54,37.61,1165081.0,37.6909,37.9357,36.7606,36.8292,1165081.0
2022-03-03 09:40:00,37.61,37.69,37.21,37.29,774982.0,36.8292,36.9075,36.4375,36.5158,774982.0
2022-03-03 09:50:00,37.3,37.45,37.2,37.31,517354.0,36.5256,36.6725,36.4277,36.5354,517354.0
2022-03-03 10:00:00,37.31,37.41,36.95,37.01,740617.0,36.5354,36.6333,36.1829,36.2416,740617.0
2022-03-03 10:10:00,37.0,37.07,36.88,36.97,667129.0,36.2318,36.3004,36.1143,36.2025,667129.0
2022-03-03 10:20:00,36.98,37.12,36.84,37.09,506933.0,36.2123,36.3493,36.0752,36.32,506933.0
2022-03-03 10:30:00,37.09,37.11,36.91,36.93,334519.0,36.32,36.3396,36.1437,36.1633,334519.0
2022-03-03 10:40:00,36.93,36.99,36.7,36.75,466282.0,36.1633,36.222,35.9381,35.987,466282.0
2022-03-03 10:50:00,36.76,36.79,36.66,36.7,335191.0,35.9968,36.0262,35.8989,35.9381,335191.0
2022-03-03 11:00:00,36.7,36.86,36.7,36.8,267582.0,35.9381,36.0947,35.9381,36.036,267582.0
2022-03-03 11:10:00,36.8,36.8,36.6,36.72,324392.0,36.036,36.036,35.8401,35.9577,324392.0
2022-03-03 11:20:00,36.71,37.09,36.71,36.97,316380.0,35.9479,36.32,35.9479,36.2025,316380.0
2022-03-03 11:30:00,36.97,37.08,36.91,36.98,259060.0,36.2025,36.3102,36.1437,36.2123,259060.0
2022-03-03 11:40:00,36.97,37.16,36.95,37.02,209446.0,36.2025,36.3885,36.1829,36.2514,209446.0
2022-03-03 11:50:00,37.01,37.12,36.93,37.03,246171.0,36.2416,36.3493,36.1633,36.2612,246171.0
2022-03-03 12:00:00,37.02,37.13,36.97,37.13,126678.0,36.2514,36.3591,36.2025,36.3591,126678.0
2022-03-03 12:10:00,37.12,37.15,37.03,37.09,153843.0,36.3493,36.3787,36.2612,36.32,153843.0
2022-03-03 12:20:00,37.09,37.1,36.82,36.83,199190.0,36.32,36.3298,36.0556,36.0654,199190.0
2022-03-03 12:30:00,36.84,37.37,36.8,37.07,473071.0,36.0752,36.5942,36.036,36.3004,473071.0
2022-03-03 12:40:00,37.06,37.09,36.93,36.99,213538.0,36.2906,36.32,36.1633,36.222,213538.0
2022-03-03 12:50:00,36.98,37.08,36.94,37.04,143173.0,36.2123,36.3102,36.1731,36.271,143173.0
2022-03-03 13:00:00,37.03,37.16,36.99,37.0,155169.0,36.2612,36.3885,36.222,36.2318,155169.0
2022-03-03 13:10:00,36.99,37.15,36.98,37.13,153063.0,36.222,36.3787,36.2123,36.3591,153063.0
2022-03-03 13:20:00,37.13,37.18,37.05,37.11,147145.0,36.3591,36.4081,36.2808,36.3396,147145.0
2022-03-03 13:30:00,37.11,37.11,36.93,36.94,169945.0,36.3396,36.3396,36.1633,36.1731,169945.0
2022-03-03 13:40:00,36.93,36.96,36.8,36.86,124027.0,36.1633,36.1927,36.036,36.0947,124027.0
2022-03-03 13:50:00,36.86,36.92,36.79,36.81,182986.0,36.0947,36.1535,36.0262,36.0458,182986.0
2022-03-03 14:00:00,36.8,36.84,36.72,36.76,221192.0,36.036,36.0752,35.9577,35.9968,221192.0
2022-03-03 14:10:00,36.76,36.89,36.71,36.82,191404.0,35.9968,36.1241,35.9479,36.0556,191404.0
2022-03-03 14:20:00,36.81,36.82,36.66,36.7,203759.0,36.0458,36.0556,35.8989,35.9381,203759.0
2022-03-03 14:30:00,36.69,36.75,36.66,36.72,171216.0,35.9283,35.987,35.8989,35.9577,171216.0
2022-03-03 14:40:00,36.72,36.76,36.59,36.61,211498.0,35.9577,35.9968,35.8303,35.8499,211498.0
2022-03-03 14:50:00,36.61,36.61,36.53,36.54,230648.0,35.8499,35.8499,35.7716,35.7814,230648.0
2022-03-03 15:00:00,36.54,36.54,36.4,36.44,421592.0,35.7814,35.7814,35.6443,35.6835,421592.0
2022-03-03 15:10:00,36.43,36.54,36.38,36.53,313288.0,35.6737,35.7814,35.6247,35.7716,313288.0
2022-03-03 15:20:00,36.54,36.65,36.47,36.64,285011.0,35.7814,35.8891,35.7128,35.8793,285011.0
2022-03-03 15:30:00,36.63,36.65,36.43,36.51,291031.0,35.8695,35.8891,35.6737,35.752,291031.0
2022-03-03 15:40:00,36.51,36.57,36.47,36.52,444982.0,35.752,35.8108,35.7128,35.7618,444982.0
2022-03-03 15:50:00,36.52,36.6,36.46,36.55,1045544.0,35.7618,35.8401,35.703,35.7912,1045544.0
2022-03-04 09:30:00,35.51,35.87,35.37,35.55,1350879.0,34.7728,35.1253,34.6357,34.8119,1350879.0
2022-03-04 09:40:00,35.54,35.55,34.73,34.75,1446684.0,34.8021,34.8119,34.009,34.0285,1446684.0
2022-03-04 09:50:00,34.74,35.22,34.69,35.21,972042.0,34.0188,34.4888,33.9698,34.479,972042.0
2022-03-04 10:00:00,35.2,35.24,34.81,34.89,571380.0,34.4692,34.5084,34.0873,34.1656,571380.0
2022-03-04 10:10:00,34.89,34.95,34.69,34.83,820104.0,34.1656,34.2244,33.9698,34.1069,820104.0
2022-03-04 10:20:00,34.83,35.11,34.8,35.1,432203.0,34.1069,34.3811,34.0775,34.3713,432203.0
2022-03-04 10:30:00,35.11,35.38,34.98,35.17,671755.0,34.3811,34.6455,34.2538,34.4398,671755.0
2022-03-04 10:40:00,35.17,35.18,34.96,35.0,449953.0,34.4398,34.4496,34.2342,34.2734,449953.0
2022-03-04 10:50:00,35.0,35.0,34.76,34.79,381394.0,34.2734,34.2734,34.0383,34.0677,381394.0
2022-03-04 11:00:00,34.79,34.8,34.5,34.57,539923.0,34.0677,34.0775,33.7837,33.8523,539923.0
2022-03-04 11:10:00,34.58,34.78,34.44,34.71,646314.0,33.8621,34.0579,33.725,33.9894,646314.0
2022-03-04 11:20:00,34.71,34.78,34.52,34.69,287750.0,33.9894,34.0579,33.8033,33.9698,287750.0
2022-03-04 11:30:00,34.69,34.9,34.57,34.86,463851.0,33.9698,34.1754,33.8523,34.1363,463851.0
2022-03-04 11:40:00,34.85,35.0,34.84,34.94,391689.0,34.1265,34.2734,34.1167,34.2146,391689.0
2022-03-04 11:50:00,34.93,34.94,34.76,34.84,270992.0,34.2048,34.2146,34.0383,34.1167,270992.0
2022-03-04 12:00:00,34.84,34.85,34.64,34.75,253513.0,34.1167,34.1265,33.9208,34.0285,253513.0
2022-03-04 12:10:00,34.75,35.19,34.75,35.09,356428.0,34.0285,34.4594,34.0285,34.3615,356428.0
2022-03-04 12:20:00,35.09,35.1,34.83,34.92,269530.0,34.3615,34.3713,34.1069,34.195,269530.0
2022-03-04 12:30:00,34.91,34.96,34.85,34.91,203509.0,34.1852,34.2342,34.1265,34.1852,203509.0
2022-03-04 12:40:00,34.93,34.93,34.65,34.7,218359.0,34.2048,34.2048,33.9306,33.9796,218359.0
2022-03-04 12:50:00,34.72,34.87,34.69,34.82,441046.0,33.9992,34.1461,33.9698,34.0971,441046.0
2022-03-04 13:00:00,34.83,35.03,34.83,34.92,293089.0,34.1069,34.3027,34.1069,34.195,293089.0
2022-03-04 13:10:00,34.93,34.94,34.76,34.79,225768.0,34.2048,34.2146,34.0383,34.0677,225768.0
2022-03-04 13:20:00,34.8,34.91,34.77,34.87,228340.0,34.0775,34.1852,34.0481,34.1461,228340.0
2022-03-04 13:30:00,34.87,34.99,34.86,34.93,304218.0,34.1461,34.2636,34.1363,34.2048,304218.0
2022-03-04 13:40:00,34.92,34.92,34.66,34.7,321367.0,34.195,34.195,33.9404,33.9796,321367.0
2022-03-04 13:50:00,34.69,34.76,34.56,34.57,324173.0,33.9698,34.0383,33.8425,33.8523,324173.0
2022-03-04 14:00:00,34.57,34.61,34.31,34.34,500069.0,33.8523,33.8915,33.5977,33.6271,500069.0
2022-03-04 14:10:00,34.34,34.38,34.16,34.36,596811.0,33.6271,33.6662,33.4508,33.6466,596811.0
2022-03-04 14:20:00,34.36,34.51,34.35,34.5,382698.0,33.6466,33.7935,33.6369,33.7837,382698.0
2022-03-04 14:30:00,34.5,34.55,34.42,34.48,287293.0,33.7837,33.8327,33.7054,33.7642,287293.0
2022-03-04 14:40:00,34.48,34.49,34.23,34.26,330128.0,33.7642,33.7739,33.5193,33.5487,330128.0
2022-03-04 14:50:00,34.26,34.36,34.2,34.21,327213.0,33.5487,33.6466,33.49,33.4998,327213.0
2022-03-04 15:00:00,34.22,34.44,34.2,34.39,304674.0,33.5096,33.725,33.49,33.676,304674.0
2022-03-04 15:10:00,34.39,34.41,34.31,34.4,350586.0,33.676,33.6956,33.5977,33.6858,350586.0
2022-03-04 15:20:00,34.4,34.6,34.35,34.57,410020.0,33.6858,33.8817,33.6369,33.8523,410020.0
2022-03-04 15:30:00,34.56,34.57,34.32,34.41,568191.0,33.8425,33.8523,33.6075,33.6956,568191.0
2022-03-04 15:40:00,34.41,34.52,34.29,34.33,746761.0,33.6956,33.8033,33.5781,33.6173,746761.0
2022-03-04 15:50:00,34.34,34.54,34.31,34.5,1419617.0,33.6271,33.8229,33.5977,33.7837,1419617.0
2022-03-07 09:30:00,34.0,34.2,33.79,34.16,2199849.0,33.2941,33.49,33.0885,33.4508,2199849.0
2022-03-07 09:40:00,34.16,34.17,33.01,33.19,1388070.0,33.4508,33.4606,32.3247,32.5009,1388070.0
2022-03-07 09:50:00,33.2,33.23,32.75,32.8,1078882.0,32.5107,32.5401,32.0701,32.119,1078882.0
2022-03-07 10:00:00,32.8,33.14,32.77,32.85,638414.0,32.119,32.452,32.0897,32.168,638414.0
2022-03-07 10:10:00,32.84,32.87,32.57,32.61,712038.0,32.1582,32.1876,31.8938,31.933,712038.0
2022-03-07 10:20:00,32.61,32.68,32.36,32.38,733754.0,31.933,32.0015,31.6882,31.7078,733754.0
2022-03-07 10:30:00,32.38,32.56,32.21,32.25,588098.0,31.7078,31.884,31.5413,31.5805,588098.0
2022-03-07 10:40:00,32.24,32.38,32.1,32.19,937102.0,31.5707,31.7078,31.4336,31.5217,937102.0
2022-03-07 10:50:00,32.19,32.45,32.07,32.36,797515.0,31.5217,31.7763,31.4042,31.6882,797515.0
2022-03-07 11:00:00,32.36,32.66,32.33,32.36,637876.0,31.6882,31.9819,31.6588,31.6882,637876.0
2022-03-07 11:10:00,32.37,32.45,32.14,32.2,795361.0,31.698,31.7763,31.4727,31.5315,795361.0
2022-03-07 11:20:00,32.2,32.25,32.01,32.02,528094.0,31.5315,31.5805,31.3454,31.3552,528094.0
2022-03-07 11:30:00,32.02,32.03,31.86,31.89,656676.0,31.3552,31.365,31.1985,31.2279,656676.0
2022-03-07 11:40:00,31.89,32.06,31.81,31.95,526353.0,31.2279,31.3944,31.1496,31.2867,526353.0
2022-03-07 11:50:00,31.95,31.96,31.75,31.77,448325.0,31.2867,31.2965,31.0908,31.1104,448325.0
2022-03-07 12:00:00,31.77,31.89,31.66,31.78,416419.0,31.1104,31.2279,31.0027,31.1202,416419.0
2022-03-07 12:10:00,31.78,31.83,31.56,31.68,538245.0,31.1202,31.1692,30.9048,31.0223,538245.0
2022-03-07 12:20:00,31.69,31.77,31.52,31.67,526284.0,31.0321,31.1104,30.8656,31.0125,526284.0
2022-03-07 12:30:00,31.66,31.71,31.55,31.62,364943.0,31.0027,31.0517,30.895,30.9635,364943.0
2022-03-07 12:40:00,31.62,31.72,31.48,31.59,629667.0,30.9635,31.0615,30.8264,30.9342,629667.0
2022-03-07 12:50:00,31.58,31.66,31.34,31.38,607835.0,30.9244,31.0027,30.6893,30.7285,607835.0
2022-03-07 13:00:00,31.37,31.61,31.35,31.44,744090.0,30.7187,30.9537,30.6991,30.7873,744090.0
2022-03-07 13:10:00,31.44,31.44,31.19,31.21,443635.0,30.7873,30.7873,30.5425,30.562,443635.0
2022-03-07 13:20:00,31.21,31.31,31.13,31.25,455925.0,30.562,30.66,30.4837,30.6012,455925.0
2022-03-07 13:30:00,31.24,31.35,31.11,31.26,524818.0,30.5914,30.6991,30.4641,30.611,524818.0
2022-03-07 13:40:00,31.26,31.53,31.23,31.39,473368.0,30.611,30.8754,30.5816,30.7383,473368.0
2022-03-07 13:50:00,31.4,31.45,31.12,31.12,306037.0,30.7481,30.7971,30.4739,30.4739,306037.0
2022-03-07 14:00:00,31.11,31.2,30.98,31.01,524493.0,30.4641,30.5523,30.3368,30.3662,524493.0
2022-03-07 14:10:00,31.01,31.15,30.95,30.99,440117.0,30.3662,30.5033,30.3074,30.3466,440117.0
2022-03-07 14:20:00,30.98,30.99,30.78,30.84,368888.0,30.3368,30.3466,30.141,30.1997,368888.0
2022-03-07 14:30:00,30.84,30.85,30.66,30.73,426535.0,30.1997,30.2095,30.0235,30.092,426535.0
2022-03-07 14:40:00,30.73,30.76,30.45,30.51,562685.0,30.092,30.1214,29.8178,29.8766,562685.0
2022-03-07 14:50:00,30.51,30.54,30.31,30.31,645953.0,29.8766,29.906,29.6807,29.6807,645953.0
2022-03-07 15:00:00,30.31,30.35,30.02,30.05,731234.0,29.6807,29.7199,29.3968,29.4261,731234.0
2022-03-07 15:10:00,30.05,30.27,29.98,30.25,1031906.0,29.4261,29.6416,29.3576,29.622,1031906.0
2022-03-07 15:20:00,30.25,30.5,30.24,30.49,847572.0,29.622,29.8668,29.6122,29.857,847572.0
2022-03-07 15:30:00,30.49,30.49,30.06,30.07,1076572.0,29.857,29.857,29.4359,29.4457,1076572.0
2022-03-07 15:40:00,30.07,30.18,30.01,30.02,1322769.0,29.4457,29.5534,29.387,29.3968,1322769.0
2022-03-07 15:50:00,30.03,30.21,30.01,30.11,2364523.0,29.4065,29.5828,29.387,29.4849,2364523.0
2022-03-08 09:30:00,30.72,30.91,29.75,30.18,2014639.0,30.0822,30.2683,29.1324,29.5534,2014639.0
2022-03-08 09:40:00,30.16,30.5,29.85,30.21,1159202.0,29.5338,29.8668,29.2303,29.5828,1159202.0
2022-03-08 09:50:00,30.21,30.44,30.09,30.26,1072927.0,29.5828,29.808,29.4653,29.6318,1072927.0
2022-03-08 10:00:00,30.25,30.39,30.11,30.37,961157.0,29.622,29.7591,29.4849,29.7395,961157.0
2022-03-08 10:10:00,30.37,31.08,30.35,31.03,783945.0,29.7395,30.4347,29.7199,30.3858,783945.0
2022-03-08 10:20:00,31.03,31.13,30.45,30.52,678644.0,30.3858,30.4837,29.8178,29.8864,678644.0
2022-03-08 10:30:00,30.53,30.73,30.22,30.44,522236.0,29.8962,30.092,29.5926,29.808,522236.0
2022-03-08 10:40:00,30.45,31.09,30.42,31.08,501027.0,29.8178,30.4445,29.7884,30.4347,501027.0
2022-03-08 10:50:00,31.07,31.29,30.92,31.0,717267.0,30.425,30.6404,30.2781,30.3564,717267.0
2022-03-08 11:00:00,31.01,31.22,30.87,30.96,499780.0,30.3662,30.5718,30.2291,30.3172,499780.0
2022-03-08 11:10:00,30.97,31.07,30.76,30.8,456295.0,30.327,30.425,30.1214,30.1606,456295.0
2022-03-08 11:20:00,30.8,30.92,30.69,30.84,599211.0,30.1606,30.2781,30.0528,30.1997,599211.0
2022-03-08 11:30:00,30.83,30.88,30.5,30.6,527290.0,30.1899,30.2389,29.8668,29.9647,527290.0
2022-03-08 11:40:00,30.61,30.92,30.61,30.91,369378.0,29.9745,30.2781,29.9745,30.2683,369378.0
2022-03-08 11:50:00,30.91,31.04,30.85,30.9,281594.0,30.2683,30.3956,30.2095,30.2585,281594.0
2022-03-08 12:00:00,30.91,31.54,30.78,31.46,587111.0,30.2683,30.8852,30.141,30.8069,587111.0
2022-03-08 12:10:00,31.46,32.1,31.45,32.03,799265.0,30.8069,31.4336,30.7971,31.365,799265.0
2022-03-08 12:20:00,32.02,32.38,31.98,32.32,1171652.0,31.3552,31.7078,31.3161,31.649,1171652.0
2022-03-08 12:30:00,32.33,32.57,31.98,32.52,755377.0,31.6588,31.8938,31.3161,31.8448,755377.0
2022-03-08 12:40:00,32.53,32.74,32.31,32.53,537515.0,31.8546,32.0603,31.6392,31.8546,537515.0
2022-03-08 12:50:00,32.53,32.53,32.21,32.35,523593.0,31.8546,31.8546,31.5413,31.6784,523593.0
2022-03-08 13:00:00,32.36,32.64,32.34,32.53,527700.0,31.6882,31.9624,31.6686,31.8546,527700.0
2022-03-08 13:10:00,32.54,32.67,32.43,32.61,391671.0,31.8644,31.9917,31.7567,31.933,391671.0
2022-03-08 13:20:00,32.6,32.61,31.75,31.76,626775.0,31.9232,31.933,31.0908,31.1006,626775.0
2022-03-08 13:30:00,31.76,31.76,31.28,31.34,1012450.0,31.1006,31.1006,30.6306,30.6893,1012450.0
2022-03-08 13:40:00,31.35,31.63,31.23,31.5,642113.0,30.6991,30.9733,30.5816,30.846,642113.0
2022-03-08 13:50:00,31.49,31.67,31.4,31.51,447627.0,30.8362,31.0125,30.7481,30.8558,447627.0
2022-03-08 14:00:00,31.51,31.66,31.31,31.57,384886.0,30.8558,31.0027,30.66,30.9146,384886.0
2022-03-08 14:10:00,31.57,31.61,31.31,31.41,302338.0,30.9146,30.9537,30.66,30.7579,302338.0
2022-03-08 14:20:00,31.41,31.74,31.25,31.7,430810.0,30.7579,31.081,30.6012,31.0419,430810.0
2022-03-08 14:30:00,31.7,31.79,31.51,31.67,286491.0,31.0419,31.13,30.8558,31.0125,286491.0
2022-03-08 14:40:00,31.67,31.98,31.59,31.95,318735.0,31.0125,31.3161,30.9342,31.2867,318735.0
2022-03-08 14:50:00,31.96,32.0,31.65,31.73,393771.0,31.2965,31.3356,30.9929,31.0712,393771.0
2022-03-08 15:00:00,31.74,31.92,31.66,31.85,308386.0,31.081,31.2573,31.0027,31.1888,308386.0
2022-03-08 15:10:00,31.85,31.88,31.67,31.69,432876.0,31.1888,31.2181,31.0125,31.0321,432876.0
2022-03-08 15:20:00,31.69,31.72,31.47,31.47,419488.0,31.0321,31.0615,30.8166,30.8166,419488.0
2022-03-08 15:30:00,31.48,31.52,31.34,31.49,476015.0,30.8264,30.8656,30.6893,30.8362,476015.0
2022-03-08 15:40:00,31.48,31.56,31.26,31.29,561475.0,30.8264,30.9048,30.611,30.6404,561475.0
2022-03-08 15:50:00,31.28,31.4,31.1,31.23,1011701.0,30.6306,30.7481,30.4543,30.5816,1011701.0
2022-03-09 09:30:00,32.93,33.39,32.74,32.92,2057937.0,32.2463,32.6968,32.0603,32.2365,2057937.0
2022-03-09 09:40:00,32.93,33.78,32.79,33.62,1394083.0,32.2463,33.0787,32.1092,32.922,1394083.0
2022-03-09 09:50:00,33.62,33.66,32.87,33.33,916162.0,32.922,32.9612,32.1876,32.638,916162.0
2022-03-09 10:00:00,33.33,33.55,33.23,33.42,658509.0,32.638,32.8535,32.5401,32.7262,658509.0
2022-03-09 10:10:00,33.41,33.52,33.11,33.27,671018.0,32.7164,32.8241,32.4226,32.5793,671018.0
2022-03-09 10:20:00,33.27,33.54,33.18,33.48,538412.0,32.5793,32.8437,32.4911,32.7849,538412.0
2022-03-09 10:30:00,33.48,33.62,33.33,33.6,472630.0,32.7849,32.922,32.638,32.9024,472630.0
2022-03-09 10:40:00,33.59,33.63,33.22,33.34,449357.0,32.8926,32.9318,32.5303,32.6478,449357.0
2022-03-09 10:50:00,33.33,33.53,33.22,33.48,356214.0,32.638,32.8339,32.5303,32.7849,356214.0
2022-03-09 11:00:00,33.49,33.52,33.12,33.22,393995.0,32.7947,32.8241,32.4324,32.5303,393995.0
2022-03-09 11:10:00,33.23,33.26,32.8,32.83,772777.0,32.5401,32.5695,32.119,32.1484,772777.0
2022-03-09 11:20:00,32.83,32.97,32.74,32.77,685148.0,32.1484,32.2855,32.0603,32.0897,685148.0
2022-03-09 11:30:00,32.77,33.16,32.7,33.14,693843.0,32.0897,32.4716,32.0211,32.452,693843.0
2022-03-09 11:40:00,33.14,33.2,32.8,33.0,406334.0,32.452,32.5107,32.119,32.3149,406334.0
2022-03-09 11:50:00,32.98,33.0,32.81,32.83,232560.0,32.2953,32.3149,32.1288,32.1484,232560.0
2022-03-09 12:00:00,32.83,32.94,32.66,32.69,380031.0,32.1484,32.2561,31.9819,32.0113,380031.0
2022-03-09 12:10:00,32.7,32.91,32.62,32.68,383282.0,32.0211,32.2268,31.9428,32.0015,383282.0
2022-03-09 12:20:00,32.69,32.79,32.55,32.76,341485.0,32.0113,32.1092,31.8742,32.0799,341485.0
2022-03-09 12:30:00,32.76,33.38,32.74,33.33,512699.0,32.0799,32.687,32.0603,32.638,512699.0
2022-03-09 12:40:00,33.32,33.53,33.15,33.52,465407.0,32.6282,32.8339,32.4618,32.8241,465407.0
2022-03-09 12:50:00,33.51,33.57,33.21,33.26,570620.0,32.8143,32.873,32.5205,32.5695,570620.0
2022-03-09 13:00:00,33.26,33.26,32.9,33.15,451803.0,32.5695,32.5695,32.217,32.4618,451803.0
2022-03-09 13:10:00,33.14,33.38,33.12,33.15,372558.0,32.452,32.687,32.4324,32.4618,372558.0
2022-03-09 13:20:00,33.15,33.38,33.14,33.26,293065.0,32.4618,32.687,32.452,32.5695,293065.0
2022-03-09 13:30:00,33.27,33.27,33.06,33.17,389674.0,32.5793,32.5793,32.3736,32.4814,389674.0
2022-03-09 13:40:00,33.18,33.25,32.97,33.03,293934.0,32.4911,32.5597,32.2855,32.3443,293934.0
2022-03-09 13:50:00,33.03,33.17,32.94,32.97,417759.0,32.3443,32.4814,32.2561,32.2855,417759.0
2022-03-09 14:00:00,32.98,33.13,32.97,33.01,340077.0,32.2953,32.4422,32.2855,32.3247,340077.0
2022-03-09 14:10:00,33.01,33.06,32.84,32.9,336060.0,32.3247,32.3736,32.1582,32.217,336060.0
2022-03-09 14:20:00,32.9,33.04,32.9,32.98,364952.0,32.217,32.3541,32.217,32.2953,364952.0
2022-03-09 14:30:00,32.98,33.09,32.97,33.0,286900.0,32.2953,32.403,32.2855,32.3149,286900.0
2022-03-09 14:40:00,33.0,33.08,32.95,33.01,271413.0,32.3149,32.3932,32.2659,32.3247,271413.0
2022-03-09 14:50:00,33.01,33.12,32.92,32.98,273310.0,32.3247,32.4324,32.2365,32.2953,273310.0
2022-03-09 15:00:00,32.98,33.09,32.96,33.0,280970.0,32.2953,32.403,32.2757,32.3149,280970.0
2022-03-09 15:10:00,33.0,33.06,32.9,32.99,338298.0,32.3149,32.3736,32.217,32.3051,338298.0
2022-03-09 15:20:00,32.99,33.0,32.74,32.76,414452.0,32.3051,32.3149,32.0603,32.0799,414452.0
2022-03-09 15:30:00,32.77,32.89,32.71,32.71,444068.0,32.0897,32.2072,32.0309,32.0309,444068.0
2022-03-09 15:40:00,32.72,32.97,32.71,32.87,808550.0,32.0407,32.2855,32.0309,32.1876,808550.0
2022-03-09 15:50:00,32.87,32.95,32.7,32.77,1334298.0,32.1876,32.2659,32.0211,32.0897,1334298.0
2022-03-10 09:30:00,32.12,32.27,31.52,32.2,1612226.0,31.4532,31.6,30.8656,31.5315,1612226.0
2022-03-10 09:40:00,32.18,32.77,32.18,32.65,821283.0,31.5119,32.0897,31.5119,31.9721,821283.0
2022-03-10 09:50:00,32.66,33.02,32.46,33.0,657828.0,31.9819,32.3345,31.7861,32.3149,657828.0
2022-03-10 10:00:00,33.01,33.02,32.64,32.74,518294.0,32.3247,32.3345,31.9624,32.0603,518294.0
2022-03-10 10:10:00,32.73,33.41,32.72,33.29,911056.0,32.0505,32.7164,32.0407,32.5989,911056.0
2022-03-10 10:20:00,33.28,33.34,32.76,32.78,510817.0,32.5891,32.6478,32.0799,32.0994,510817.0
2022-03-10 10:30:00,32.77,32.8,32.39,32.63,589057.0,32.0897,32.119,31.7175,31.9526,589057.0
2022-03-10 10:40:00,32.63,32.84,32.48,32.76,361811.0,31.9526,32.1582,31.8057,32.0799,361811.0
2022-03-10 10:50:00,32.75,32.76,32.31,32.38,392401.0,32.0701,32.0799,31.6392,31.7078,392401.0
2022-03-10 11:00:00,32.37,32.38,32.15,32.28,432265.0,31.698,31.7078,31.4825,31.6098,432265.0
2022-03-10 11:10:00,32.27,32.49,32.22,32.47,336944.0,31.6,31.8155,31.5511,31.7959,336944.0
2022-03-10 11:20:00,32.47,32.64,32.36,32.44,414622.0,31.7959,31.9624,31.6882,31.7665,414622.0
2022-03-10 11:30:00,32.44,32.53,32.34,32.39,217139.0,31.7665,31.8546,31.6686,31.7175,217139.0
2022-03-10 11:40:00,32.39,32.48,32.09,32.11,275498.0,31.7175,31.8057,31.4238,31.4434,275498.0
2022-03-10 11:50:00,32.12,32.42,32.1,32.39,184846.0,31.4532,31.7469,31.4336,31.7175,184846.0
2022-03-10 12:00:00,32.4,32.48,32.34,32.4,188392.0,31.7273,31.8057,31.6686,31.7273,188392.0
2022-03-10 12:10:00,32.41,32.51,32.38,32.4,165056.0,31.7371,31.8351,31.7078,31.7273,165056.0
2022-03-10 12:20:00,32.41,32.61,32.4,32.52,150312.0,31.7371,31.933,31.7273,31.8448,150312.0
2022-03-10 12:30:00,32.52,32.52,32.27,32.35,208699.0,31.8448,31.8448,31.6,31.6784,208699.0
2022-03-10 12:40:00,32.34,32.35,32.23,32.33,141134.0,31.6686,31.6784,31.5609,31.6588,141134.0
2022-03-10 12:50:00,32.33,32.33,32.16,32.19,110763.0,31.6588,31.6588,31.4923,31.5217,110763.0
2022-03-10 13:00:00,32.19,32.28,32.1,32.22,138872.0,31.5217,31.6098,31.4336,31.5511,138872.0
2022-03-10 13:10:00,32.22,32.37,32.21,32.36,202060.0,31.5511,31.698,31.5413,31.6882,202060.0
2022-03-10 13:20:00,32.34,32.37,32.16,32.2,213360.0,31.6686,31.698,31.4923,31.5315,213360.0
2022-03-10 13:30:00,32.19,32.29,32.17,32.19,151242.0,31.5217,31.6196,31.5021,31.5217,151242.0
2022-03-10 13:40:00,32.19,32.43,32.14,32.41,204785.0,31.5217,31.7567,31.4727,31.7371,204785.0
2022-03-10 13:50:00,32.41,32.41,32.25,32.3,177073.0,31.7371,31.7371,31.5805,31.6294,177073.0
2022-03-10 14:00:00,32.31,32.5,32.25,32.4,340494.0,31.6392,31.8253,31.5805,31.7273,340494.0
2022-03-10 14:10:00,32.4,32.54,32.38,32.52,175629.0,31.7273,31.8644,31.7078,31.8448,175629.0
2022-03-10 14:20:00,32.51,32.53,32.4,32.49,193319.0,31.8351,31.8546,31.7273,31.8155,193319.0
2022-03-10 14:30:00,32.5,32.58,32.46,32.52,230087.0,31.8253,31.9036,31.7861,31.8448,230087.0
2022-03-10 14:40:00,32.52,32.64,32.47,32.63,199767.0,31.8448,31.9624,31.7959,31.9526,199767.0
2022-03-10 14:50:00,32.64,32.67,32.52,32.55,326670.0,31.9624,31.9917,31.8448,31.8742,326670.0
2022-03-10 15:00:00,32.55,32.56,32.36,32.43,329507.0,31.8742,31.884,31.6882,31.7567,329507.0
2022-03-10 15:10:00,32.43,32.57,32.42,32.52,271591.0,31.7567,31.8938,31.7469,31.8448,271591.0
2022-03-10 15:20:00,32.52,32.56,32.4,32.45,251883.0,31.8448,31.884,31.7273,31.7763,251883.0
2022-03-10 15:30:00,32.46,32.49,32.39,32.42,311823.0,31.7861,31.8155,31.7175,31.7469,311823.0
2022-03-10 15:40:00,32.42,32.49,32.37,32.43,389545.0,31.7469,31.8155,31.698,31.7567,389545.0
2022-03-10 15:50:00,32.43,32.59,32.42,32.55,751383.0,31.7567,31.9134,31.7469,31.8742,751383.0
2022-03-11 09:30:00,33.31,33.4,32.49,32.51,948614.0,32.6184,32.7066,31.8155,31.8351,948614.0
2022-03-11 09:40:00,32.53,32.8,32.45,32.73,666277.0,31.8546,32.119,31.7763,32.0505,666277.0
2022-03-11 09:50:00,32.74,32.8,32.41,32.6,487689.0,32.0603,32.119,31.7371,31.9232,487689.0
2022-03-11 10:00:00,32.59,32.59,32.25,32.27,477545.0,31.9134,31.9134,31.5805,31.6,477545.0
2022-03-11 10:10:00,32.27,32.46,32.17,32.2,387456.0,31.6,31.7861,31.5021,31.5315,387456.0
2022-03-11 10:20:00,32.2,32.41,32.16,32.27,340918.0,31.5315,31.7371,31.4923,31.6,340918.0
2022-03-11 10:30:00,32.26,32.3,32.05,32.16,437903.0,31.5902,31.6294,31.3846,31.4923,437903.0
2022-03-11 10:40:00,32.17,32.25,32.08,32.09,363256.0,31.5021,31.5805,31.414,31.4238,363256.0
2022-03-11 10:50:00,32.09,32.32,32.09,32.27,291719.0,31.4238,31.649,31.4238,31.6,291719.0
2022-03-11 11:00:00,32.27,32.43,32.19,32.43,335776.0,31.6,31.7567,31.5217,31.7567,335776.0
2022-03-11 11:10:00,32.41,32.42,32.21,32.31,301192.0,31.7371,31.7469,31.5413,31.6392,301192.0
2022-03-11 11:20:00,32.31,32.33,32.12,32.22,231164.0,31.6392,31.6588,31.4532,31.5511,231164.0
2022-03-11 11:30:00,32.21,32.24,32.12,32.23,240883.0,31.5413,31.5707,31.4532,31.5609,240883.0
2022-03-11 11:40:00,32.23,32.29,32.08,32.22,361508.0,31.5609,31.6196,31.414,31.5511,361508.0
2022-03-11 11:50:00,32.21,32.27,32.12,32.19,160369.0,31.5413,31.6,31.4532,31.5217,160369.0
2022-03-11 12:00:00,32.18,32.2,32.01,32.05,240524.0,31.5119,31.5315,31.3454,31.3846,240524.0
2022-03-11 12:10:00,32.05,32.22,32.05,32.21,147474.0,31.3846,31.5511,31.3846,31.5413,147474.0
2022-03-11 12:20:00,32.21,32.25,32.05,32.14,304154.0,31.5413,31.5805,31.3846,31.4727,304154.0
2022-03-11 12:30:00,32.14,32.24,32.12,32.15,357133.0,31.4727,31.5707,31.4532,31.4825,357133.0
2022-03-11 12:40:00,32.15,32.38,32.14,32.33,183683.0,31.4825,31.7078,31.4727,31.6588,183683.0
2022-03-11 12:50:00,32.33,32.43,32.27,32.41,239609.0,31.6588,31.7567,31.6,31.7371,239609.0
2022-03-11 13:00:00,32.41,32.53,32.36,32.45,290889.0,31.7371,31.8546,31.6882,31.7763,290889.0
2022-03-11 13:10:00,32.46,32.5,32.38,32.48,163401.0,31.7861,31.8253,31.7078,31.8057,163401.0
2022-03-11 13:20:00,32.49,32.55,32.46,32.49,187120.0,31.8155,31.8742,31.7861,31.8155,187120.0
2022-03-11 13:30:00,32.5,32.53,32.41,32.41,184467.0,31.8253,31.8546,31.7371,31.7371,184467.0
2022-03-11 13:40:00,32.42,32.57,32.41,32.55,283977.0,31.7469,31.8938,31.7371,31.8742,283977.0
2022-03-11 13:50:00,32.56,32.57,32.3,32.3,232738.0,31.884,31.8938,31.6294,31.6294,232738.0
2022-03-11 14:00:00,32.3,32.41,32.26,32.39,178398.0,31.6294,31.7371,31.5902,31.7175,178398.0
2022-03-11 14:10:00,32.39,32.47,32.31,32.32,185173.0,31.7175,31.7959,31.6392,31.649,185173.0
2022-03-11 14:20:00,32.31,32.43,32.27,32.41,248848.0,31.6392,31.7567,31.6,31.7371,248848.0
2022-03-11 14:30:00,32.4,32.4,32.22,32.24,289159.0,31.7273,31.7273,31.5511,31.5707,289159.0
2022-03-11 14:40:00,32.23,32.32,32.18,32.32,300764.0,31.5609,31.649,31.5119,31.649,300764.0
2022-03-11 14:50:00,32.31,32.32,32.2,32.23,253852.0,31.6392,31.649,31.5315,31.5609,253852.0
2022-03-11 15:00:00,32.23,32.26,32.19,32.23,186203.0,31.5609,31.5902,31.5217,31.5609,186203.0
2022-03-11 15:10:00,32.23,32.28,32.21,32.22,187597.0,31.5609,31.6098,31.5413,31.5511,187597.0
2022-03-11 15:20:00,32.22,32.24,32.12,32.13,389308.0,31.5511,31.5707,31.4532,31.4629,389308.0
2022-03-11 15:30:00,32.12,32.2,32.1,32.13,536680.0,31.4532,31.5315,31.4336,31.4629,536680.0
2022-03-11 15:40:00,32.13,32.23,32.08,32.1,592838.0,31.4629,31.5609,31.414,31.4336,592838.0
2022-03-11 15:50:00,32.1,32.18,32.04,32.08,1156169.0,31.4336,31.5119,31.3748,31.414,1156169.0
2022-03-14 09:30:00,32.0,32.36,31.85,31.86,987767.0,31.3356,31.6882,31.1888,31.1985,987767.0
2022-03-14 09:40:00,31.86,32.41,31.68,32.4,610914.0,31.1985,31.7371,31.0223,31.7273,610914.0
2022-03-14 09:50:00,32.39,32.45,31.94,32.1,520957.0,31.7175,31.7763,31.2769,31.4336,520957.0
2022-03-14 10:00:00,32.11,32.65,32.0,32.65,514287.0,31.4434,31.9721,31.3356,31.9721,514287.0
2022-03-14 10:10:00,32.64,33.12,32.53,33.05,797312.0,31.9624,32.4324,31.8546,32.3638,797312.0
2022-03-14 10:20:00,33.05,33.2,32.74,32.74,698397.0,32.3638,32.5107,32.0603,32.0603,698397.0
2022-03-14 10:30:00,32.75,32.86,32.53,32.61,426370.0,32.0701,32.1778,31.8546,31.933,426370.0
2022-03-14 10:40:00,32.64,32.75,32.47,32.53,417181.0,31.9624,32.0701,31.7959,31.8546,417181.0
2022-03-14 10:50:00,32.55,32.7,32.34,32.49,364984.0,31.8742,32.0211,31.6686,31.8155,364984.0
2022-03-14 11:00:00,32.5,32.6,32.43,32.47,337626.0,31.8253,31.9232,31.7567,31.7959,337626.0
2022-03-14 11:10:00,32.48,32.48,32.25,32.32,302212.0,31.8057,31.8057,31.5805,31.649,302212.0
2022-03-14 11:20:00,32.31,32.33,32.22,32.26,224200.0,31.6392,31.6588,31.5511,31.5902,224200.0
2022-03-14 11:30:00,32.27,32.41,32.22,32.3,284163.0,31.6,31.7371,31.5511,31.6294,284163.0
2022-03-14 11:40:00,32.3,32.31,32.11,32.15,283069.0,31.6294,31.6392,31.4434,31.4825,283069.0
2022-03-14 11:50:00,32.15,32.21,32.04,32.14,283944.0,31.4825,31.5413,31.3748,31.4727,283944.0
2022-03-14 12:00:00,32.13,32.22,31.94,32.0,325359.0,31.4629,31.5511,31.2769,31.3356,325359.0
2022-03-14 12:10:00,32.0,32.33,31.99,32.31,274307.0,31.3356,31.6588,31.3259,31.6392,274307.0
2022-03-14 12:20:00,32.3,32.42,32.26,32.41,247464.0,31.6294,31.7469,31.5902,31.7371,247464.0
2022-03-14 12:30:00,32.41,32.41,32.22,32.31,218898.0,31.7371,31.7371,31.5511,31.6392,218898.0
2022-03-14 12:40:00,32.3,32.41,32.17,32.25,198261.0,31.6294,31.7371,31.5021,31.5805,198261.0
2022-03-14 12:50:00,32.25,32.26,32.04,32.06,170097.0,31.5805,31.5902,31.3748,31.3944,170097.0
2022-03-14 13:00:00,32.06,32.14,31.92,31.93,262395.0,31.3944,31.4727,31.2573,31.2671,262395.0
2022-03-14 13:10:00,31.93,31.99,31.88,31.94,499173.0,31.2671,31.3259,31.2181,31.2769,499173.0
2022-03-14 13:20:00,31.93,32.0,31.87,31.93,322018.0,31.2671,31.3356,31.2083,31.2671,322018.0
2022-03-14 13:30:00,31.93,31.96,31.72,31.73,311925.0,31.2671,31.2965,31.0615,31.0712,311925.0
2022-03-14 13:40:00,31.74,31.86,31.67,31.78,305630.0,31.081,31.1985,31.0125,31.1202,305630.0
2022-03-14 13:50:00,31.78,31.89,31.75,31.76,240284.0,31.1202,31.2279,31.0908,31.1006,240284.0
2022-03-14 14:00:00,31.76,31.83,31.65,31.79,210128.0,31.1006,31.1692,30.9929,31.13,210128.0
2022-03-14 14:10:00,31.78,31.83,31.72,31.79,185535.0,31.1202,31.1692,31.0615,31.13,185535.0
2022-03-14 14:20:00,31.8,31.85,31.7,31.72,209343.0,31.1398,31.1888,31.0419,31.0615,209343.0
2022-03-14 14:30:00,31.73,31.89,31.73,31.82,200348.0,31.0712,31.2279,31.0712,31.1594,200348.0
2022-03-14 14:40:00,31.82,31.9,31.78,31.79,159432.0,31.1594,31.2377,31.1202,31.13,159432.0
2022-03-14 14:50:00,31.79,31.96,31.76,31.92,222798.0,31.13,31.2965,31.1006,31.2573,222798.0
2022-03-14 15:00:00,31.93,32.15,31.88,32.02,294137.0,31.2671,31.4825,31.2181,31.3552,294137.0
2022-03-14 15:10:00,32.02,32.27,32.01,32.18,288348.0,31.3552,31.6,31.3454,31.5119,288348.0
2022-03-14 15:20:00,32.17,32.22,32.02,32.02,248970.0,31.5021,31.5511,31.3552,31.3552,248970.0
2022-03-14 15:30:00,32.03,32.03,31.87,31.96,334837.0,31.365,31.365,31.2083,31.2965,334837.0
2022-03-14 15:40:00,31.96,32.04,31.9,31.95,524777.0,31.2965,31.3748,31.2377,31.2867,524777.0
2022-03-14 15:50:00,31.95,32.08,31.88,32.07,888007.0,31.2867,31.414,31.2181,31.4042,888007.0
2022-03-15 09:30:00,34.79,35.38,34.16,34.37,3248335.0,34.0677,34.6455,33.4508,33.6564,3248335.0
2022-03-15 09:40:00,34.38,34.82,33.99,34.77,1216074.0,33.6662,34.0971,33.2843,34.0481,1216074.0
2022-03-15 09:50:00,34.79,35.08,34.57,34.87,1134472.0,34.0677,34.3517,33.8523,34.1461,1134472.0
2022-03-15 10:00:00,34.87,35.03,34.53,34.54,1051907.0,34.1461,34.3027,33.8131,33.8229,1051907.0
2022-03-15 10:10:00,34.55,34.91,34.47,34.88,655260.0,33.8327,34.1852,33.7544,34.1559,655260.0
2022-03-15 10:20:00,34.88,35.09,34.74,35.09,616362.0,34.1559,34.3615,34.0188,34.3615,616362.0
2022-03-15 10:30:00,35.09,35.18,34.85,35.02,752767.0,34.3615,34.4496,34.1265,34.2929,752767.0
2022-03-15 10:40:00,35.02,35.47,35.02,35.3,990097.0,34.2929,34.7336,34.2929,34.5671,990097.0
2022-03-15 10:50:00,35.3,35.31,34.89,35.0,538836.0,34.5671,34.5769,34.1656,34.2734,538836.0
2022-03-15 11:00:00,35.0,35.05,34.81,34.95,483435.0,34.2734,34.3223,34.0873,34.2244,483435.0
2022-03-15 11:10:00,34.95,35.0,34.72,34.82,637519.0,34.2244,34.2734,33.9992,34.0971,637519.0
2022-03-15 11:20:00,34.82,34.96,34.75,34.89,325886.0,34.0971,34.2342,34.0285,34.1656,325886.0
2022-03-15 11:30:00,34.9,35.0,34.77,34.82,378181.0,34.1754,34.2734,34.0481,34.0971,378181.0
2022-03-15 11:40:00,34.81,35.0,34.69,34.9,425315.0,34.0873,34.2734,33.9698,34.1754,425315.0
2022-03-15 11:50:00,34.91,34.91,34.31,34.6,544710.0,34.1852,34.1852,33.5977,33.8817,544710.0
2022-03-15 12:00:00,34.61,34.69,34.45,34.52,341742.0,33.8915,33.9698,33.7348,33.8033,341742.0
2022-03-15 12:10:00,34.52,34.65,34.43,34.51,270103.0,33.8033,33.9306,33.7152,33.7935,270103.0
2022-03-15 12:20:00,34.5,34.56,34.35,34.43,295736.0,33.7837,33.8425,33.6369,33.7152,295736.0
2022-03-15 12:30:00,34.43,34.58,34.41,34.48,276864.0,33.7152,33.8621,33.6956,33.7642,276864.0
2022-03-15 12:40:00,34.49,34.56,34.29,34.32,290608.0,33.7739,33.8425,33.5781,33.6075,290608.0
2022-03-15 12:50:00,34.33,34.37,34.2,34.35,283994.0,33.6173,33.6564,33.49,33.6369,283994.0
2022-03-15 13:00:00,34.34,34.51,34.34,34.41,331795.0,33.6271,33.7935,33.6271,33.6956,331795.0
2022-03-15 13:10:00,34.4,34.42,34.22,34.23,294338.0,33.6858,33.7054,33.5096,33.5193,294338.0
2022-03-15 13:20:00,34.23,34.45,34.22,34.27,276859.0,33.5193,33.7348,33.5096,33.5585,276859.0
2022-03-15 13:30:00,34.27,34.5,34.23,34.33,308486.0,33.5585,33.7837,33.5193,33.6173,308486.0
2022-03-15 13:40:00,34.33,34.42,34.26,34.3,276970.0,33.6173,33.7054,33.5487,33.5879,276970.0
2022-03-15 13:50:00,34.31,34.38,34.25,34.3,229482.0,33.5977,33.6662,33.5389,33.5879,229482.0
2022-03-15 14:00:00,34.29,34.38,34.13,34.17,326284.0,33.5781,33.6662,33.4214,33.4606,326284.0
2022-03-15 14:10:00,34.17,34.29,34.11,34.13,243137.0,33.4606,33.5781,33.4018,33.4214,243137.0
2022-03-15 14:20:00,34.12,34.25,34.07,34.21,271124.0,33.4116,33.5389,33.3627,33.4998,271124.0
2022-03-15 14:30:00,34.21,34.31,34.13,34.23,266039.0,33.4998,33.5977,33.4214,33.5193,266039.0
2022-03-15 14:40:00,34.23,34.48,34.23,34.48,289969.0,33.5193,33.7642,33.5193,33.7642,289969.0
2022-03-15 14:50:00,34.47,34.59,34.42,34.56,225191.0,33.7544,33.8719,33.7054,33.8425,225191.0
2022-03-15 15:00:00,34.55,34.57,34.4,34.51,296713.0,33.8327,33.8523,33.6858,33.7935,296713.0
2022-03-15 15:10:00,34.52,34.72,34.51,34.7,367041.0,33.8033,33.9992,33.7935,33.9796,367041.0
2022-03-15 15:20:00,34.72,34.79,34.63,34.63,418336.0,33.9992,34.0677,33.911,33.911,418336.0
2022-03-15 15:30:00,34.64,34.71,34.53,34.58,502651.0,33.9208,33.9894,33.8131,33.8621,502651.0
2022-03-15 15:40:00,34.58,34.71,34.51,34.7,670573.0,33.8621,33.9894,33.7935,33.9796,670573.0
2022-03-15 15:50:00,34.69,34.86,34.69,34.85,1601024.0,33.9698,34.1363,33.9698,34.1265,1601024.0
2022-03-16 09:30:00,35.51,36.0,35.44,35.63,1299463.0,34.7728,35.2526,34.7042,34.8903,1299463.0
2022-03-16 09:40:00,35.62,36.25,35.58,36.18,901650.0,34.8805,35.4974,34.8413,35.4289,901650.0
2022-03-16 09:50:00,36.18,36.36,35.97,36.16,735680.0,35.4289,35.6051,35.2232,35.4093,735680.0
2022-03-16 10:00:00,36.19,36.2,35.86,35.95,544074.0,35.4387,35.4484,35.1155,35.2036,544074.0
2022-03-16 10:10:00,35.95,36.85,35.92,36.83,852799.0,35.2036,36.085,35.1743,36.0654,852799.0
2022-03-16 10:20:00,36.81,36.89,36.52,36.63,902796.0,36.0458,36.1241,35.7618,35.8695,902796.0
2022-03-16 10:30:00,36.63,36.87,36.63,36.8,600251.0,35.8695,36.1045,35.8695,36.036,600251.0
2022-03-16 10:40:00,36.8,36.86,36.56,36.63,555748.0,36.036,36.0947,35.801,35.8695,555748.0
2022-03-16 10:50:00,36.62,36.72,36.45,36.71,521620.0,35.8597,35.9577,35.6933,35.9479,521620.0
2022-03-16 11:00:00,36.7,36.73,36.48,36.58,309843.0,35.9381,35.9674,35.7226,35.8206,309843.0
2022-03-16 11:10:00,36.58,36.77,36.53,36.59,219675.0,35.8206,36.0066,35.7716,35.8303,219675.0
2022-03-16 11:20:00,36.59,36.64,36.5,36.56,165559.0,35.8303,35.8793,35.7422,35.801,165559.0
2022-03-16 11:30:00,36.56,36.64,36.27,36.29,434546.0,35.801,35.8793,35.517,35.5366,434546.0
2022-03-16 11:40:00,36.29,36.32,36.1,36.2,401278.0,35.5366,35.566,35.3505,35.4484,401278.0
2022-03-16 11:50:00,36.2,36.33,36.14,36.3,313498.0,35.4484,35.5757,35.3897,35.5464,313498.0
2022-03-16 12:00:00,36.3,36.44,36.24,36.29,330539.0,35.5464,35.6835,35.4876,35.5366,330539.0
2022-03-16 12:10:00,36.3,36.34,36.2,36.23,187029.0,35.5464,35.5855,35.4484,35.4778,187029.0
2022-03-16 12:20:00,36.23,36.24,36.08,36.15,206782.0,35.4778,35.4876,35.3309,35.3995,206782.0
2022-03-16 12:30:00,36.15,36.19,36.0,36.09,404317.0,35.3995,35.4387,35.2526,35.3407,404317.0
2022-03-16 12:40:00,36.09,36.28,35.96,36.01,315584.0,35.3407,35.5268,35.2134,35.2624,315584.0
2022-03-16 12:50:00,36.01,36.18,35.98,36.14,179277.0,35.2624,35.4289,35.233,35.3897,179277.0
2022-03-16 13:00:00,36.14,36.27,35.91,35.93,319483.0,35.3897,35.517,35.1645,35.1841,319483.0
2022-03-16 13:10:00,35.93,35.95,35.84,35.92,250929.0,35.1841,35.2036,35.0959,35.1743,250929.0
2022-03-16 13:20:00,35.92,36.03,35.85,36.01,259560.0,35.1743,35.282,35.1057,35.2624,259560.0
2022-03-16 13:30:00,36.01,36.17,35.99,36.02,229705.0,35.2624,35.4191,35.2428,35.2722,229705.0
2022-03-16 13:40:00,36.02,36.21,35.99,36.13,295265.0,35.2722,35.4582,35.2428,35.3799,295265.0
2022-03-16 13:50:00,36.13,36.23,36.08,36.14,270359.0,35.3799,35.4778,35.3309,35.3897,270359.0
2022-03-16 14:00:00,36.12,36.25,35.82,35.83,344216.0,35.3701,35.4974,35.0763,35.0861,344216.0
2022-03-16 14:10:00,35.82,36.11,35.78,36.11,322226.0,35.0763,35.3603,35.0372,35.3603,322226.0
2022-03-16 14:20:00,36.11,36.13,35.79,35.79,376495.0,35.3603,35.3799,35.047,35.047,376495.0
2022-03-16 14:30:00,35.78,35.96,35.55,35.94,376898.0,35.0372,35.2134,34.8119,35.1938,376898.0
2022-03-16 14:40:00,35.94,36.32,35.88,36.32,508467.0,35.1938,35.566,35.1351,35.566,508467.0
2022-03-16 14:50:00,36.32,36.53,36.24,36.3,668379.0,35.566,35.7716,35.4876,35.5464,668379.0
2022-03-16 15:00:00,36.31,36.48,36.26,36.41,505364.0,35.5562,35.7226,35.5072,35.6541,505364.0
2022-03-16 15:10:00,36.4,36.6,36.39,36.59,407534.0,35.6443,35.8401,35.6345,35.8303,407534.0
2022-03-16 15:20:00,36.59,36.66,36.47,36.48,516344.0,35.8303,35.8989,35.7128,35.7226,516344.0
2022-03-16 15:30:00,36.49,36.58,36.41,36.58,426119.0,35.7324,35.8206,35.6541,35.8206,426119.0
2022-03-16 15:40:00,36.57,36.73,36.56,36.71,746703.0,35.8108,35.9674,35.801,35.9479,746703.0
2022-03-16 15:50:00,36.71,36.95,36.7,36.93,1767231.0,35.9479,36.1829,35.9381,36.1633,1767231.0
2022-03-17 09:30:00,35.71,36.28,35.37,36.28,1295971.0,34.9686,35.5268,34.6357,35.5268,1295971.0
2022-03-17 09:40:00,36.28,36.49,35.94,36.27,994182.0,35.5268,35.7324,35.1938,35.517,994182.0
2022-03-17 09:50:00,36.28,36.78,36.27,36.76,526108.0,35.5268,36.0164,35.517,35.9968,526108.0
2022-03-17 10:00:00,36.76,36.8,36.39,36.5,452176.0,35.9968,36.036,35.6345,35.7422,452176.0
2022-03-17 10:10:00,36.51,36.57,36.15,36.16,476267.0,35.752,35.8108,35.3995,35.4093,476267.0
2022-03-17 10:20:00,36.15,36.44,36.14,36.35,356412.0,35.3995,35.6835,35.3897,35.5953,356412.0
2022-03-17 10:30:00,36.35,36.39,36.0,36.03,456896.0,35.5953,35.6345,35.2526,35.282,456896.0
2022-03-17 10:40:00,36.03,36.04,35.77,35.84,668952.0,35.282,35.2918,35.0274,35.0959,668952.0
2022-03-17 10:50:00,35.84,35.94,35.73,35.87,410596.0,35.0959,35.1938,34.9882,35.1253,410596.0
2022-03-17 11:00:00,35.87,36.07,35.76,35.98,292105.0,35.1253,35.3211,35.0176,35.233,292105.0
2022-03-17 11:10:00,35.98,36.1,35.92,36.09,286625.0,35.233,35.3505,35.1743,35.3407,286625.0
2022-03-17 11:20:00,36.08,36.17,35.95,35.98,265644.0,35.3309,35.4191,35.2036,35.233,265644.0
2022-03-17 11:30:00,35.98,36.08,35.95,36.07,155508.0,35.233,35.3309,35.2036,35.3211,155508.0
2022-03-17 11:40:00,36.07,36.12,35.87,35.87,173406.0,35.3211,35.3701,35.1253,35.1253,173406.0
2022-03-17 11:50:00,35.87,36.04,35.85,36.01,229452.0,35.1253,35.2918,35.1057,35.2624,229452.0
2022-03-17 12:00:00,36.01,36.22,36.0,36.19,194098.0,35.2624,35.468,35.2526,35.4387,194098.0
2022-03-17 12:10:00,36.18,36.19,36.09,36.14,130584.0,35.4289,35.4387,35.3407,35.3897,130584.0
2022-03-17 12:20:00,36.15,36.28,36.15,36.26,155014.0,35.3995,35.5268,35.3995,35.5072,155014.0
2022-03-17 12:30:00,36.26,36.3,36.18,36.24,134042.0,35.5072,35.5464,35.4289,35.4876,134042.0
2022-03-17 12:40:00,36.24,36.27,36.11,36.15,170199.0,35.4876,35.517,35.3603,35.3995,170199.0
2022-03-17 12:50:00,36.16,36.27,36.15,36.22,121916.0,35.4093,35.517,35.3995,35.468,121916.0
2022-03-17 13:00:00,36.22,36.25,36.16,36.21,100255.0,35.468,35.4974,35.4093,35.4582,100255.0
2022-03-17 13:10:00,36.22,36.24,36.1,36.15,450102.0,35.468,35.4876,35.3505,35.3995,450102.0
2022-03-17 13:20:00,36.15,36.41,36.13,36.39,145123.0,35.3995,35.6541,35.3799,35.6345,145123.0
2022-03-17 13:30:00,36.39,36.51,36.36,36.38,226105.0,35.6345,35.752,35.6051,35.6247,226105.0
2022-03-17 13:40:00,36.39,36.52,36.39,36.5,192925.0,35.6345,35.7618,35.6345,35.7422,192925.0
2022-03-17 13:50:00,36.5,36.57,36.48,36.54,171289.0,35.7422,35.8108,35.7226,35.7814,171289.0
2022-03-17 14:00:00,36.54,36.61,36.51,36.6,131229.0,35.7814,35.8499,35.752,35.8401,131229.0
2022-03-17 14:10:00,36.59,36.71,36.58,36.69,169913.0,35.8303,35.9479,35.8206,35.9283,169913.0
2022-03-17 14:20:00,36.69,36.71,36.51,36.52,253953.0,35.9283,35.9479,35.752,35.7618,253953.0
2022-03-17 14:30:00,36.53,36.73,36.53,36.66,215496.0,35.7716,35.9674,35.7716,35.8989,215496.0
2022-03-17 14:40:00,36.67,36.81,36.62,36.8,193201.0,35.9087,36.0458,35.8597,36.036,193201.0
2022-03-17 14:50:00,36.8,36.82,36.69,36.73,303427.0,36.036,36.0556,35.9283,35.9674,303427.0
2022-03-17 15:00:00,36.72,36.77,36.7,36.73,186670.0,35.9577,36.0066,35.9381,35.9674,186670.0
2022-03-17 15:10:00,36.73,36.74,36.57,36.61,450661.0,35.9674,35.9772,35.8108,35.8499,450661.0
2022-03-17 15:20:00,36.62,36.75,36.55,36.74,296978.0,35.8597,35.987,35.7912,35.9772,296978.0
2022-03-17 15:30:00,36.74,36.93,36.71,36.86,459908.0,35.9772,36.1633,35.9479,36.0947,459908.0
2022-03-17 15:40:00,36.87,37.06,36.87,37.02,569766.0,36.1045,36.2906,36.1045,36.2514,569766.0
2022-03-17 15:50:00,37.03,37.15,37.01,37.15,1281144.0,36.2612,36.3787,36.2416,36.3787,1281144.0
2022-03-18 09:30:00,36.79,36.89,36.38,36.84,1128838.0,36.0262,36.1241,35.6247,36.0752,1128838.0
2022-03-18 09:40:00,36.83,37.38,36.82,37.35,914694.0,36.0654,36.6039,36.0556,36.5746,914694.0
2022-03-18 09:50:00,37.34,37.58,37.25,37.56,951729.0,36.5648,36.7998,36.4766,36.7802,951729.0
2022-03-18 10:00:00,37.57,37.76,37.48,37.7,464740.0,36.79,36.9761,36.7019,36.9173,464740.0
2022-03-18 10:10:00,37.68,37.79,37.54,37.64,384606.0,36.8977,37.0054,36.7606,36.8586,384606.0
2022-03-18 10:20:00,37.64,37.74,37.56,37.66,259817.0,36.8586,36.9565,36.7802,36.8781,259817.0
2022-03-18 10:30:00,37.67,37.78,37.42,37.5,341180.0,36.8879,36.9956,36.6431,36.7215,341180.0
2022-03-18 10:40:00,37.49,37.74,37.39,37.63,242520.0,36.7117,36.9565,36.6137,36.8488,242520.0
2022-03-18 10:50:00,37.63,37.68,37.52,37.68,206793.0,36.8488,36.8977,36.741,36.8977,206793.0
2022-03-18 11:00:00,37.68,37.79,37.61,37.64,347302.0,36.8977,37.0054,36.8292,36.8586,347302.0
2022-03-18 11:10:00,37.63,37.65,37.47,37.53,269495.0,36.8488,36.8683,36.6921,36.7508,269495.0
2022-03-18 11:20:00,37.54,37.56,37.45,37.5,192565.0,36.7606,36.7802,36.6725,36.7215,192565.0
2022-03-18 11:30:00,37.51,37.63,37.42,37.55,255889.0,36.7312,36.8488,36.6431,36.7704,255889.0
2022-03-18 11:40:00,37.55,37.56,37.44,37.46,138769.0,36.7704,36.7802,36.6627,36.6823,138769.0
2022-03-18 11:50:00,37.47,37.58,37.43,37.55,159919.0,36.6921,36.7998,36.6529,36.7704,159919.0
2022-03-18 12:00:00,37.56,37.71,37.53,37.65,550672.0,36.7802,36.9271,36.7508,36.8683,550672.0
2022-03-18 12:10:00,37.65,37.79,37.63,37.73,268834.0,36.8683,37.0054,36.8488,36.9467,268834.0
2022-03-18 12:20:00,37.74,37.79,37.7,37.77,226877.0,36.9565,37.0054,36.9173,36.9859,226877.0
2022-03-18 12:30:00,37.77,37.83,37.75,37.83,302579.0,36.9859,37.0446,36.9663,37.0446,302579.0
2022-03-18 12:40:00,37.83,37.92,37.82,37.87,381895.0,37.0446,37.1327,37.0348,37.0838,381895.0
2022-03-18 12:50:00,37.87,37.91,37.84,37.87,152998.0,37.0838,37.1229,37.0544,37.0838,152998.0
2022-03-18 13:00:00,37.87,37.91,37.79,37.8,204228.0,37.0838,37.1229,37.0054,37.0152,204228.0
2022-03-18 13:10:00,37.79,37.9,37.73,37.84,244141.0,37.0054,37.1132,36.9467,37.0544,244141.0
2022-03-18 13:20:00,37.84,37.86,37.79,37.8,100437.0,37.0544,37.074,37.0054,37.0152,100437.0
2022-03-18 13:30:00,37.8,37.82,37.72,37.75,156743.0,37.0152,37.0348,36.9369,36.9663,156743.0
2022-03-18 13:40:00,37.75,37.8,37.7,37.75,128665.0,36.9663,37.0152,36.9173,36.9663,128665.0
2022-03-18 13:50:00,37.75,37.82,37.73,37.79,154647.0,36.9663,37.0348,36.9467,37.0054,154647.0
2022-03-18 14:00:00,37.79,37.82,37.72,37.8,213000.0,37.0054,37.0348,36.9369,37.0152,213000.0
2022-03-18 14:10:00,37.8,37.84,37.73,37.73,254236.0,37.0152,37.0544,36.9467,36.9467,254236.0
2022-03-18 14:20:00,37.73,37.77,37.62,37.66,210423.0,36.9467,36.9859,36.839,36.8781,210423.0
2022-03-18 14:30:00,37.66,37.78,37.66,37.77,153237.0,36.8781,36.9956,36.8781,36.9859,153237.0
2022-03-18 14:40:00,37.77,37.79,37.66,37.72,149153.0,36.9859,37.0054,36.8781,36.9369,149153.0
2022-03-18 14:50:00,37.72,37.82,37.71,37.81,134643.0,36.9369,37.0348,36.9271,37.025,134643.0
2022-03-18 15:00:00,37.81,37.83,37.76,37.82,151464.0,37.025,37.0446,36.9761,37.0348,151464.0
2022-03-18 15:10:00,37.81,37.93,37.81,37.9,279046.0,37.025,37.1425,37.025,37.1132,279046.0
2022-03-18 15:20:00,37.9,37.9,37.84,37.85,176997.0,37.1132,37.1132,37.0544,37.0642,176997.0
2022-03-18 15:30:00,37.86,37.91,37.76,37.79,444886.0,37.074,37.1229,36.9761,37.0054,444886.0
2022-03-18 15:40:00,37.79,37.84,37.7,37.72,622569.0,37.0054,37.0544,36.9173,36.9369,622569.0
2022-03-18 15:50:00,37.72,37.8,37.65,37.68,1452973.0,36.9369,37.0152,36.8683,36.8977,1452973.0
2022-03-21 09:30:00,37.13,37.23,36.78,36.98,1090458.0,36.3591,36.4571,36.0164,36.2123,1090458.0
2022-03-21 09:40:00,36.98,37.02,36.56,36.66,664330.0,36.2123,36.2514,35.801,35.8989,664330.0
2022-03-21 09:50:00,36.67,37.05,36.59,36.87,370899.0,35.9087,36.2808,35.8303,36.1045,370899.0
2022-03-21 10:00:00,36.86,36.94,36.59,36.62,385041.0,36.0947,36.1731,35.8303,35.8597,385041.0
2022-03-21 10:10:00,36.62,36.74,36.52,36.6,374884.0,35.8597,35.9772,35.7618,35.8401,374884.0
2022-03-21 10:20:00,36.59,36.61,36.38,36.44,468317.0,35.8303,35.8499,35.6247,35.6835,468317.0
2022-03-21 10:30:00,36.42,36.59,36.37,36.55,329843.0,35.6639,35.8303,35.6149,35.7912,329843.0
2022-03-21 10:40:00,36.55,36.73,36.48,36.72,251423.0,35.7912,35.9674,35.7226,35.9577,251423.0
2022-03-21 10:50:00,36.72,36.74,36.53,36.68,281609.0,35.9577,35.9772,35.7716,35.9185,281609.0
2022-03-21 11:00:00,36.66,36.71,36.42,36.44,264473.0,35.8989,35.9479,35.6639,35.6835,264473.0
2022-03-21 11:10:00,36.45,36.65,36.44,36.58,187850.0,35.6933,35.8891,35.6835,35.8206,187850.0
2022-03-21 11:20:00,36.56,36.66,36.51,36.54,176939.0,35.801,35.8989,35.752,35.7814,176939.0
2022-03-21 11:30:00,36.54,36.56,36.41,36.48,202965.0,35.7814,35.801,35.6541,35.7226,202965.0
2022-03-21 11:40:00,36.49,36.6,36.46,36.57,186741.0,35.7324,35.8401,35.703,35.8108,186741.0
2022-03-21 11:50:00,36.57,36.67,36.53,36.64,126527.0,35.8108,35.9087,35.7716,35.8793,126527.0
2022-03-21 12:00:00,36.64,36.71,36.56,36.68,189920.0,35.8793,35.9479,35.801,35.9185,189920.0
2022-03-21 12:10:00,36.67,36.82,36.65,36.79,195930.0,35.9087,36.0556,35.8891,36.0262,195930.0
2022-03-21 12:20:00,36.79,36.95,36.77,36.89,267749.0,36.0262,36.1829,36.0066,36.1241,267749.0
2022-03-21 12:30:00,36.88,36.91,36.46,36.54,561040.0,36.1143,36.1437,35.703,35.7814,561040.0
2022-03-21 12:40:00,36.52,36.71,36.5,36.69,271520.0,35.7618,35.9479,35.7422,35.9283,271520.0
2022-03-21 12:50:00,36.69,36.69,36.48,36.51,214239.0,35.9283,35.9283,35.7226,35.752,214239.0
2022-03-21 13:00:00,36.52,36.56,36.43,36.48,240691.0,35.7618,35.801,35.6737,35.7226,240691.0
2022-03-21 13:10:00,36.48,36.49,36.15,36.16,408978.0,35.7226,35.7324,35.3995,35.4093,408978.0
2022-03-21 13:20:00,36.17,36.18,35.88,35.91,979147.0,35.4191,35.4289,35.1351,35.1645,979147.0
2022-03-21 13:30:00,35.9,36.12,35.88,36.05,371255.0,35.1547,35.3701,35.1351,35.3016,371255.0
2022-03-21 13:40:00,36.05,36.06,35.98,36.02,264713.0,35.3016,35.3114,35.233,35.2722,264713.0
2022-03-21 13:50:00,36.02,36.15,36.01,36.14,202902.0,35.2722,35.3995,35.2624,35.3897,202902.0
2022-03-21 14:00:00,36.14,36.22,36.11,36.18,161287.0,35.3897,35.468,35.3603,35.4289,161287.0
2022-03-21 14:10:00,36.17,36.17,35.97,36.03,242057.0,35.4191,35.4191,35.2232,35.282,242057.0
2022-03-21 14:20:00,36.03,36.19,36.02,36.16,240877.0,35.282,35.4387,35.2722,35.4093,240877.0
2022-03-21 14:30:00,36.15,36.19,36.11,36.16,216591.0,35.3995,35.4387,35.3603,35.4093,216591.0
2022-03-21 14:40:00,36.15,36.22,36.12,36.16,226674.0,35.3995,35.468,35.3701,35.4093,226674.0
2022-03-21 14:50:00,36.16,36.16,35.94,35.96,239217.0,35.4093,35.4093,35.1938,35.2134,239217.0
2022-03-21 15:00:00,35.95,36.08,35.93,36.07,187417.0,35.2036,35.3309,35.1841,35.3211,187417.0
2022-03-21 15:10:00,36.06,36.18,36.05,36.05,354836.0,35.3114,35.4289,35.3016,35.3016,354836.0
2022-03-21 15:20:00,36.05,36.13,36.02,36.12,319499.0,35.3016,35.3799,35.2722,35.3701,319499.0
2022-03-21 15:30:00,36.12,36.12,35.96,36.02,605859.0,35.3701,35.3701,35.2134,35.2722,605859.0
2022-03-21 15:40:00,36.02,36.03,35.89,35.9,554421.0,35.2722,35.282,35.1449,35.1547,554421.0
2022-03-21 15:50:00,35.9,36.12,35.89,36.08,1424903.0,35.1547,35.3701,35.1449,35.3309,1424903.0
2022-03-22 09:30:00,36.4,36.84,36.35,36.8,995486.0,35.6443,36.0752,35.5953,36.036,995486.0
2022-03-22 09:40:00,36.8,36.81,36.33,36.51,462764.0,36.036,36.0458,35.5757,35.752,462764.0
2022-03-22 09:50:00,36.5,37.02,36.46,36.84,786063.0,35.7422,36.2514,35.703,36.0752,786063.0
2022-03-22 10:00:00,36.85,36.98,36.74,36.88,527082.0,36.085,36.2123,35.9772,36.1143,527082.0
2022-03-22 10:10:00,36.87,36.88,36.66,36.73,272450.0,36.1045,36.1143,35.8989,35.9674,272450.0
2022-03-22 10:20:00,36.73,36.84,36.71,36.72,272938.0,35.9674,36.0752,35.9479,35.9577,272938.0
2022-03-22 10:30:00,36.72,36.77,36.56,36.58,290243.0,35.9577,36.0066,35.801,35.8206,290243.0
2022-03-22 10:40:00,36.57,36.64,36.4,36.64,510304.0,35.8108,35.8793,35.6443,35.8793,510304.0
2022-03-22 10:50:00,36.64,36.75,36.53,36.66,327942.0,35.8793,35.987,35.7716,35.8989,327942.0
2022-03-22 11:00:00,36.66,36.79,36.53,36.77,394153.0,35.8989,36.0262,35.7716,36.0066,394153.0
2022-03-22 11:10:00,36.76,36.87,36.71,36.77,305390.0,35.9968,36.1045,35.9479,36.0066,305390.0
2022-03-22 11:20:00,36.77,36.77,36.61,36.63,139023.0,36.0066,36.0066,35.8499,35.8695,139023.0
2022-03-22 11:30:00,36.63,36.63,36.48,36.52,290557.0,35.8695,35.8695,35.7226,35.7618,290557.0
2022-03-22 11:40:00,36.52,36.63,36.46,36.62,169916.0,35.7618,35.8695,35.703,35.8597,169916.0
2022-03-22 11:50:00,36.62,36.64,36.52,36.57,130987.0,35.8597,35.8793,35.7618,35.8108,130987.0
2022-03-22 12:00:00,36.58,36.64,36.49,36.62,145077.0,35.8206,35.8793,35.7324,35.8597,145077.0
2022-03-22 12:10:00,36.62,36.71,36.61,36.66,197852.0,35.8597,35.9479,35.8499,35.8989,197852.0
2022-03-22 12:20:00,36.66,36.73,36.59,36.71,132162.0,35.8989,35.9674,35.8303,35.9479,132162.0
2022-03-22 12:30:00,36.71,36.87,36.68,36.76,220792.0,35.9479,36.1045,35.9185,35.9968,220792.0
2022-03-22 12:40:00,36.76,36.83,36.71,36.83,98389.0,35.9968,36.0654,35.9479,36.0654,98389.0
2022-03-22 12:50:00,36.84,36.93,36.83,36.85,204522.0,36.0752,36.1633,36.0654,36.085,204522.0
2022-03-22 13:00:00,36.84,36.98,36.83,36.95,178564.0,36.0752,36.2123,36.0654,36.1829,178564.0
2022-03-22 13:10:00,36.94,37.17,36.9,37.07,449143.0,36.1731,36.3983,36.1339,36.3004,449143.0
2022-03-22 13:20:00,37.06,37.11,36.99,37.11,142255.0,36.2906,36.3396,36.222,36.3396,142255.0
2022-03-22 13:30:00,37.12,37.12,37.04,37.05,188764.0,36.3493,36.3493,36.271,36.2808,188764.0
2022-03-22 13:40:00,37.04,37.04,36.94,36.98,153400.0,36.271,36.271,36.1731,36.2123,153400.0
2022-03-22 13:50:00,36.99,37.1,36.98,37.08,118068.0,36.222,36.3298,36.2123,36.3102,118068.0
2022-03-22 14:00:00,37.08,37.11,37.0,37.1,110803.0,36.3102,36.3396,36.2318,36.3298,110803.0
2022-03-22 14:10:00,37.09,37.24,37.08,37.23,151852.0,36.32,36.4669,36.3102,36.4571,151852.0
2022-03-22 14:20:00,37.23,37.23,37.06,37.1,194192.0,36.4571,36.4571,36.2906,36.3298,194192.0
2022-03-22 14:30:00,37.09,37.15,37.04,37.13,123658.0,36.32,36.3787,36.271,36.3591,123658.0
2022-03-22 14:40:00,37.13,37.14,37.06,37.08,137556.0,36.3591,36.3689,36.2906,36.3102,137556.0
2022-03-22 14:50:00,37.09,37.19,37.07,37.15,116104.0,36.32,36.4179,36.3004,36.3787,116104.0
2022-03-22 15:00:00,37.15,37.19,37.11,37.16,160855.0,36.3787,36.4179,36.3396,36.3885,160855.0
2022-03-22 15:10:00,37.16,37.19,37.09,37.11,174319.0,36.3885,36.4179,36.32,36.3396,174319.0
2022-03-22 15:20:00,37.11,37.12,36.99,37.03,233743.0,36.3396,36.3493,36.222,36.2612,233743.0
2022-03-22 15:30:00,37.03,37.03,36.93,37.01,198812.0,36.2612,36.2612,36.1633,36.2416,198812.0
2022-03-22 15:40:00,37.01,37.1,36.98,37.07,278644.0,36.2416,36.3298,36.2123,36.3004,278644.0
2022-03-22 15:50:00,37.07,37.09,36.9,36.98,646534.0,36.3004,36.32,36.1339,36.2123,646534.0
2022-03-23 09:30:00,36.72,36.79,36.5,36.64,591182.0,35.9577,36.0262,35.7422,35.8793,591182.0
2022-03-23 09:40:00,36.65,36.76,36.44,36.51,552412.0,35.8891,35.9968,35.6835,35.752,552412.0
2022-03-23 09:50:00,36.49,36.58,36.46,36.48,313028.0,35.7324,35.8206,35.703,35.7226,313028.0
2022-03-23 10:00:00,36.47,36.5,36.3,36.37,339741.0,35.7128,35.7422,35.5464,35.6149,339741.0
2022-03-23 10:10:00,36.38,36.49,36.28,36.47,381984.0,35.6247,35.7324,35.5268,35.7128,381984.0
2022-03-23 10:20:00,36.47,36.79,36.46,36.61,461148.0,35.7128,36.0262,35.703,35.8499,461148.0
2022-03-23 10:30:00,36.61,36.74,36.6,36.68,245413.0,35.8499,35.9772,35.8401,35.9185,245413.0
2022-03-23 10:40:00,36.67,36.68,36.37,36.38,339467.0,35.9087,35.9185,35.6149,35.6247,339467.0
2022-03-23 10:50:00,36.39,36.45,36.38,36.42,271586.0,35.6345,35.6933,35.6247,35.6639,271586.0
2022-03-23 11:00:00,36.43,36.49,36.38,36.43,294872.0,35.6737,35.7324,35.6247,35.6737,294872.0
2022-03-23 11:10:00,36.42,36.48,36.37,36.42,199127.0,35.6639,35.7226,35.6149,35.6639,199127.0
2022-03-23 11:20:00,36.41,36.5,36.4,36.5,349026.0,35.6541,35.7422,35.6443,35.7422,349026.0
2022-03-23 11:30:00,36.5,36.5,36.44,36.47,313593.0,35.7422,35.7422,35.6835,35.7128,313593.0
2022-03-23 11:40:00,36.47,36.53,36.43,36.46,206650.0,35.7128,35.7716,35.6737,35.703,206650.0
2022-03-23 11:50:00,36.45,36.52,36.45,36.5,134207.0,35.6933,35.7618,35.6933,35.7422,134207.0
2022-03-23 12:00:00,36.5,36.55,36.45,36.46,232297.0,35.7422,35.7912,35.6933,35.703,232297.0
2022-03-23 12:10:00,36.45,36.45,36.32,36.41,291735.0,35.6933,35.6933,35.566,35.6541,291735.0
2022-03-23 12:20:00,36.41,36.44,36.35,36.39,149198.0,35.6541,35.6835,35.5953,35.6345,149198.0
2022-03-23 12:30:00,36.38,36.39,36.24,36.36,173357.0,35.6247,35.6345,35.4876,35.6051,173357.0
2022-03-23 12:40:00,36.35,36.36,36.2,36.27,152531.0,35.5953,35.6051,35.4484,35.517,152531.0
2022-03-23 12:50:00,36.27,36.41,36.25,36.39,157076.0,35.517,35.6541,35.4974,35.6345,157076.0
2022-03-23 13:00:00,36.39,36.4,36.31,36.36,95731.0,35.6345,35.6443,35.5562,35.6051,95731.0
2022-03-23 13:10:00,36.36,36.44,36.23,36.29,297063.0,35.6051,35.6835,35.4778,35.5366,297063.0
2022-03-23 13:20:00,36.3,36.3,36.07,36.09,390864.0,35.5464,35.5464,35.3211,35.3407,390864.0
2022-03-23 13:30:00,36.08,36.2,36.08,36.18,122657.0,35.3309,35.4484,35.3309,35.4289,122657.0
2022-03-23 13:40:00,36.17,36.18,36.09,36.14,118919.0,35.4191,35.4289,35.3407,35.3897,118919.0
2022-03-23 13:50:00,36.14,36.32,36.13,36.29,124401.0,35.3897,35.566,35.3799,35.5366,124401.0
2022-03-23 14:00:00,36.29,36.31,36.25,36.26,120984.0,35.5366,35.5562,35.4974,35.5072,120984.0
2022-03-23 14:10:00,36.27,36.29,36.17,36.28,114299.0,35.517,35.5366,35.4191,35.5268,114299.0
2022-03-23 14:20:00,36.28,36.36,36.24,36.34,113974.0,35.5268,35.6051,35.4876,35.5855,113974.0
2022-03-23 14:30:00,36.34,36.41,36.29,36.37,108700.0,35.5855,35.6541,35.5366,35.6149,108700.0
2022-03-23 14:40:00,36.37,36.37,36.3,36.34,68979.0,35.6149,35.6149,35.5464,35.5855,68979.0
2022-03-23 14:50:00,36.34,36.36,36.26,36.27,94581.0,35.5855,35.6051,35.5072,35.517,94581.0
2022-03-23 15:00:00,36.26,36.34,36.24,36.28,97470.0,35.5072,35.5855,35.4876,35.5268,97470.0
2022-03-23 15:10:00,36.26,36.3,36.2,36.2,125440.0,35.5072,35.5464,35.4484,35.4484,125440.0
2022-03-23 15:20:00,36.2,36.32,36.2,36.31,194683.0,35.4484,35.566,35.4484,35.5562,194683.0
2022-03-23 15:30:00,36.31,36.36,36.23,36.23,251140.0,35.5562,35.6051,35.4778,35.4778,251140.0
2022-03-23 15:40:00,36.24,36.35,36.19,36.28,376858.0,35.4876,35.5953,35.4387,35.5268,376858.0
2022-03-23 15:50:00,36.29,36.33,36.22,36.22,674656.0,35.5366,35.5757,35.468,35.468,674656.0
2022-03-24 09:30:00,36.39,36.52,35.96,36.08,640884.0,35.6345,35.7618,35.2134,35.3309,640884.0
2022-03-24 09:40:00,36.07,36.13,35.96,36.08,454021.0,35.3211,35.3799,35.2134,35.3309,454021.0
2022-03-24 09:50:00,36.09,36.26,36.01,36.2,460827.0,35.3407,35.5072,35.2624,35.4484,460827.0
2022-03-24 10:00:00,36.2,36.46,36.18,36.24,503690.0,35.4484,35.703,35.4289,35.4876,503690.0
2022-03-24 10:10:00,36.25,36.29,36.08,36.18,250654.0,35.4974,35.5366,35.3309,35.4289,250654.0
2022-03-24 10:20:00,36.18,36.37,36.15,36.34,196235.0,35.4289,35.6149,35.3995,35.5855,196235.0
2022-03-24 10:30:00,36.34,36.55,36.28,36.41,275210.0,35.5855,35.7912,35.5268,35.6541,275210.0
2022-03-24 10:40:00,36.42,36.47,36.34,36.41,243973.0,35.6639,35.7128,35.5855,35.6541,243973.0
2022-03-24 10:50:00,36.4,36.42,36.27,36.3,263599.0,35.6443,35.6639,35.517,35.5464,263599.0
2022-03-24 11:00:00,36.3,36.42,36.27,36.35,307966.0,35.5464,35.6639,35.517,35.5953,307966.0
2022-03-24 11:10:00,36.34,36.45,36.33,36.42,185267.0,35.5855,35.6933,35.5757,35.6639,185267.0
2022-03-24 11:20:00,36.43,36.69,36.42,36.69,246758.0,35.6737,35.9283,35.6639,35.9283,246758.0
2022-03-24 11:30:00,36.7,36.75,36.59,36.63,217749.0,35.9381,35.987,35.8303,35.8695,217749.0
2022-03-24 11:40:00,36.62,36.69,36.59,36.6,134573.0,35.8597,35.9283,35.8303,35.8401,134573.0
2022-03-24 11:50:00,36.59,36.65,36.55,36.65,123763.0,35.8303,35.8891,35.7912,35.8891,123763.0
2022-03-24 12:00:00,36.65,36.7,36.59,36.61,150717.0,35.8891,35.9381,35.8303,35.8499,150717.0
2022-03-24 12:10:00,36.62,36.68,36.59,36.61,128412.0,35.8597,35.9185,35.8303,35.8499,128412.0
2022-03-24 12:20:00,36.62,36.75,36.56,36.57,139492.0,35.8597,35.987,35.801,35.8108,139492.0
2022-03-24 12:30:00,36.57,36.7,36.48,36.69,174923.0,35.8108,35.9381,35.7226,35.9283,174923.0
2022-03-24 12:40:00,36.69,36.73,36.66,36.69,173307.0,35.9283,35.9674,35.8989,35.9283,173307.0
2022-03-24 12:50:00,36.7,36.84,36.69,36.81,213284.0,35.9381,36.0752,35.9283,36.0458,213284.0
2022-03-24 13:00:00,36.8,36.94,36.8,36.83,176903.0,36.036,36.1731,36.036,36.0654,176903.0
2022-03-24 13:10:00,36.83,36.86,36.78,36.8,155498.0,36.0654,36.0947,36.0164,36.036,155498.0
2022-03-24 13:20:00,36.8,36.81,36.7,36.71,77218.0,36.036,36.0458,35.9381,35.9479,77218.0
2022-03-24 13:30:00,36.72,36.78,36.69,36.72,110133.0,35.9577,36.0164,35.9283,35.9577,110133.0
2022-03-24 13:40:00,36.73,36.8,36.72,36.75,140522.0,35.9674,36.036,35.9577,35.987,140522.0
2022-03-24 13:50:00,36.75,36.86,36.74,36.77,131381.0,35.987,36.0947,35.9772,36.0066,131381.0
2022-03-24 14:00:00,36.78,36.87,36.75,36.77,152644.0,36.0164,36.1045,35.987,36.0066,152644.0
2022-03-24 14:10:00,36.77,36.83,36.71,36.82,119178.0,36.0066,36.0654,35.9479,36.0556,119178.0
2022-03-24 14:20:00,36.82,36.88,36.77,36.86,182884.0,36.0556,36.1143,36.0066,36.0947,182884.0
2022-03-24 14:30:00,36.86,36.98,36.85,36.95,267506.0,36.0947,36.2123,36.085,36.1829,267506.0
2022-03-24 14:40:00,36.95,36.99,36.9,36.91,177153.0,36.1829,36.222,36.1339,36.1437,177153.0
2022-03-24 14:50:00,36.91,37.07,36.9,37.05,171285.0,36.1437,36.3004,36.1339,36.2808,171285.0
2022-03-24 15:00:00,37.05,37.07,36.94,37.02,243677.0,36.2808,36.3004,36.1731,36.2514,243677.0
2022-03-24 15:10:00,37.02,37.08,36.99,37.07,206245.0,36.2514,36.3102,36.222,36.3004,206245.0
2022-03-24 15:20:00,37.07,37.09,37.02,37.07,198185.0,36.3004,36.32,36.2514,36.3004,198185.0
2022-03-24 15:30:00,37.08,37.13,37.05,37.11,208249.0,36.3102,36.3591,36.2808,36.3396,208249.0
2022-03-24 15:40:00,37.11,37.21,37.09,37.16,331959.0,36.3396,36.4375,36.32,36.3885,331959.0
2022-03-24 15:50:00,37.17,37.27,37.17,37.25,747761.0,36.3983,36.4962,36.3983,36.4766,747761.0
2022-03-25 09:30:00,37.29,37.59,37.24,37.56,549155.0,36.5158,36.8096,36.4669,36.7802,549155.0
2022-03-25 09:40:00,37.57,38.24,37.56,38.06,792856.0,36.79,37.4461,36.7802,37.2698,792856.0
2022-03-25 09:50:00,38.05,38.17,37.92,37.94,436028.0,37.26,37.3775,37.1327,37.1523,436028.0
2022-03-25 10:00:00,37.94,38.04,37.87,37.97,227360.0,37.1523,37.2502,37.0838,37.1817,227360.0
2022-03-25 10:10:00,37.96,38.03,37.87,37.98,207795.0,37.1719,37.2405,37.0838,37.1915,207795.0
2022-03-25 10:20:00,37.98,38.18,37.82,37.82,388374.0,37.1915,37.3873,37.0348,37.0348,388374.0
2022-03-25 10:30:00,37.83,37.98,37.82,37.89,183574.0,37.0446,37.1915,37.0348,37.1034,183574.0
2022-03-25 10:40:00,37.87,38.05,37.85,38.0,213951.0,37.0838,37.26,37.0642,37.2111,213951.0
2022-03-25 10:50:00,38.0,38.18,37.99,38.13,318092.0,37.2111,37.3873,37.2013,37.3384,318092.0
2022-03-25 11:00:00,38.13,38.16,37.91,37.91,200029.0,37.3384,37.3678,37.1229,37.1229,200029.0
2022-03-25 11:10:00,37.91,37.93,37.76,37.84,248871.0,37.1229,37.1425,36.9761,37.0544,248871.0
2022-03-25 11:20:00,37.84,37.85,37.46,37.61,293495.0,37.0544,37.0642,36.6823,36.8292,293495.0
2022-03-25 11:30:00,37.6,37.67,37.51,37.62,248412.0,36.8194,36.8879,36.7312,36.839,248412.0
2022-03-25 11:40:00,37.61,37.68,37.53,37.57,221279.0,36.8292,36.8977,36.7508,36.79,221279.0
2022-03-25 11:50:00,37.58,37.68,37.56,37.59,122777.0,36.7998,36.8977,36.7802,36.8096,122777.0
2022-03-25 12:00:00,37.59,37.64,37.55,37.62,110741.0,36.8096,36.8586,36.7704,36.839,110741.0
2022-03-25 12:10:00,37.63,37.67,37.56,37.63,120446.0,36.8488,36.8879,36.7802,36.8488,120446.0
2022-03-25 12:20:00,37.63,37.66,37.53,37.6,135206.0,36.8488,36.8781,36.7508,36.8194,135206.0
2022-03-25 12:30:00,37.6,37.6,37.48,37.48,115380.0,36.8194,36.8194,36.7019,36.7019,115380.0
2022-03-25 12:40:00,37.48,37.59,37.47,37.57,135044.0,36.7019,36.8096,36.6921,36.79,135044.0
2022-03-25 12:50:00,37.56,37.69,37.56,37.67,156677.0,36.7802,36.9075,36.7802,36.8879,156677.0
2022-03-25 13:00:00,37.68,37.76,37.66,37.73,112629.0,36.8977,36.9761,36.8781,36.9467,112629.0
2022-03-25 13:10:00,37.73,37.86,37.67,37.84,168012.0,36.9467,37.074,36.8879,37.0544,168012.0
2022-03-25 13:20:00,37.84,37.85,37.67,37.74,162009.0,37.0544,37.0642,36.8879,36.9565,162009.0
2022-03-25 13:30:00,37.74,37.84,37.74,37.81,111250.0,36.9565,37.0544,36.9565,37.025,111250.0
2022-03-25 13:40:00,37.8,37.89,37.73,37.83,153508.0,37.0152,37.1034,36.9467,37.0446,153508.0
2022-03-25 13:50:00,37.82,37.84,37.72,37.77,103467.0,37.0348,37.0544,36.9369,36.9859,103467.0
2022-03-25 14:00:00,37.77,37.83,37.74,37.77,90992.0,36.9859,37.0446,36.9565,36.9859,90992.0
2022-03-25 14:10:00,37.77,37.79,37.71,37.73,75206.0,36.9859,37.0054,36.9271,36.9467,75206.0
2022-03-25 14:20:00,37.73,37.77,37.72,37.75,85537.0,36.9467,36.9859,36.9369,36.9663,85537.0
2022-03-25 14:30:00,37.74,37.82,37.73,37.8,164739.0,36.9565,37.0348,36.9467,37.0152,164739.0
2022-03-25 14:40:00,37.8,37.85,37.78,37.82,69416.0,37.0152,37.0642,36.9956,37.0348,69416.0
2022-03-25 14:50:00,37.83,37.9,37.82,37.85,126687.0,37.0446,37.1132,37.0348,37.0642,126687.0
2022-03-25 15:00:00,37.85,37.86,37.71,37.72,144401.0,37.0642,37.074,36.9271,36.9369,144401.0
2022-03-25 15:10:00,37.72,37.76,37.65,37.66,114192.0,36.9369,36.9761,36.8683,36.8781,114192.0
2022-03-25 15:20:00,37.65,37.69,37.61,37.63,172530.0,36.8683,36.9075,36.8292,36.8488,172530.0
2022-03-25 15:30:00,37.62,37.67,37.58,37.63,264376.0,36.839,36.8879,36.7998,36.8488,264376.0
2022-03-25 15:40:00,37.63,37.77,37.63,37.76,332666.0,36.8488,36.9859,36.8488,36.9761,332666.0
2022-03-25 15:50:00,37.76,37.96,37.75,37.9,885790.0,36.9761,37.1719,36.9663,37.1132,885790.0
2022-03-28 09:30:00,38.42,38.61,38.02,38.31,636448.0,37.6224,37.8084,37.2307,37.5146,636448.0
2022-03-28 09:40:00,38.3,38.3,38.04,38.25,381271.0,37.5048,37.5048,37.2502,37.4559,381271.0
2022-03-28 09:50:00,38.25,38.5,38.11,38.17,410232.0,37.4559,37.7007,37.3188,37.3775,410232.0
2022-03-28 10:00:00,38.17,38.3,37.99,38.24,408301.0,37.3775,37.5048,37.2013,37.4461,408301.0
2022-03-28 10:10:00,38.25,38.31,38.17,38.24,230188.0,37.4559,37.5146,37.3775,37.4461,230188.0
2022-03-28 10:20:00,38.23,38.23,38.07,38.22,195489.0,37.4363,37.4363,37.2796,37.4265,195489.0
2022-03-28 10:30:00,38.21,38.28,38.03,38.09,199179.0,37.4167,37.4853,37.2405,37.2992,199179.0
2022-03-28 10:40:00,38.09,38.15,37.99,38.02,197519.0,37.2992,37.358,37.2013,37.2307,197519.0
2022-03-28 10:50:00,38.01,38.03,37.9,37.93,178544.0,37.2209,37.2405,37.1132,37.1425,178544.0
2022-03-28 11:00:00,37.94,37.97,37.74,37.81,262406.0,37.1523,37.1817,36.9565,37.025,262406.0
2022-03-28 11:10:00,37.8,37.9,37.78,37.89,116372.0,37.0152,37.1132,36.9956,37.1034,116372.0
2022-03-28 11:20:00,37.89,37.93,37.75,37.79,128119.0,37.1034,37.1425,36.9663,37.0054,128119.0
2022-03-28 11:30:00,37.79,37.8,37.63,37.67,193128.0,37.0054,37.0152,36.8488,36.8879,193128.0
2022-03-28 11:40:00,37.67,37.75,37.61,37.61,149378.0,36.8879,36.9663,36.8292,36.8292,149378.0
2022-03-28 11:50:00,37.61,37.7,37.6,37.68,138927.0,36.8292,36.9173,36.8194,36.8977,138927.0
2022-03-28 12:00:00,37.67,37.74,37.51,37.52,285250.0,36.8879,36.9565,36.7312,36.741,285250.0
2022-03-28 12:10:00,37.52,37.57,37.44,37.47,213735.0,36.741,36.79,36.6627,36.6921,213735.0
2022-03-28 12:20:00,37.47,37.63,37.47,37.52,209843.0,36.6921,36.8488,36.6921,36.741,209843.0
2022-03-28 12:30:00,37.52,37.58,37.45,37.47,199092.0,36.741,36.7998,36.6725,36.6921,199092.0
2022-03-28 12:40:00,37.47,37.63,37.46,37.61,122142.0,36.6921,36.8488,36.6823,36.8292,122142.0
2022-03-28 12:50:00,37.61,37.8,37.6,37.8,199400.0,36.8292,37.0152,36.8194,37.0152,199400.0
2022-03-28 13:00:00,37.79,37.85,37.77,37.8,276713.0,37.0054,37.0642,36.9859,37.0152,276713.0
2022-03-28 13:10:00,37.79,37.86,37.74,37.77,116808.0,37.0054,37.074,36.9565,36.9859,116808.0
2022-03-28 13:20:00,37.77,37.9,37.76,37.87,135030.0,36.9859,37.1132,36.9761,37.0838,135030.0
2022-03-28 13:30:00,37.87,37.95,37.85,37.87,170248.0,37.0838,37.1621,37.0642,37.0838,170248.0
2022-03-28 13:40:00,37.87,37.9,37.79,37.86,134213.0,37.0838,37.1132,37.0054,37.074,134213.0
2022-03-28 13:50:00,37.86,37.9,37.82,37.88,78557.0,37.074,37.1132,37.0348,37.0936,78557.0
2022-03-28 14:00:00,37.87,37.91,37.83,37.89,103230.0,37.0838,37.1229,37.0446,37.1034,103230.0
2022-03-28 14:10:00,37.88,37.91,37.75,37.77,99731.0,37.0936,37.1229,36.9663,36.9859,99731.0
2022-03-28 14:20:00,37.78,37.86,37.77,37.83,95489.0,36.9956,37.074,36.9859,37.0446,95489.0
2022-03-28 14:30:00,37.83,37.87,37.78,37.86,128283.0,37.0446,37.0838,36.9956,37.074,128283.0
2022-03-28 14:40:00,37.85,37.93,37.83,37.9,158642.0,37.0642,37.1425,37.0446,37.1132,158642.0
2022-03-28 14:50:00,37.89,38.09,37.88,38.07,169145.0,37.1034,37.2992,37.0936,37.2796,169145.0
2022-03-28 15:00:00,38.07,38.2,38.04,38.19,243728.0,37.2796,37.4069,37.2502,37.3971,243728.0
2022-03-28 15:10:00,38.18,38.27,38.17,38.24,294325.0,37.3873,37.4755,37.3775,37.4461,294325.0
2022-03-28 15:20:00,38.25,38.4,38.22,38.36,542517.0,37.4559,37.6028,37.4265,37.5636,542517.0
2022-03-28 15:30:00,38.36,38.38,38.31,38.34,296294.0,37.5636,37.5832,37.5146,37.544,296294.0
2022-03-28 15:40:00,38.34,38.38,38.29,38.36,386890.0,37.544,37.5832,37.4951,37.5636,386890.0
2022-03-28 15:50:00,38.35,38.35,38.25,38.33,623762.0,37.5538,37.5538,37.4559,37.5342,623762.0
2022-03-29 09:30:00,39.65,40.26,39.59,39.97,1732039.0,38.8268,39.4242,38.7681,39.1402,1732039.0
2022-03-29 09:40:00,39.97,40.04,39.59,39.68,865703.0,39.1402,39.2087,38.7681,38.8562,865703.0
2022-03-29 09:50:00,39.68,39.83,39.5,39.52,494544.0,38.8562,39.0031,38.6799,38.6995,494544.0
2022-03-29 10:00:00,39.52,39.63,39.31,39.38,498027.0,38.6995,38.8072,38.4939,38.5624,498027.0
2022-03-29 10:10:00,39.38,39.44,39.13,39.28,381023.0,38.5624,38.6212,38.3176,38.4645,381023.0
2022-03-29 10:20:00,39.28,39.74,39.28,39.73,542488.0,38.4645,38.915,38.4645,38.9052,542488.0
2022-03-29 10:30:00,39.73,39.87,39.65,39.8,286305.0,38.9052,39.0423,38.8268,38.9737,286305.0
2022-03-29 10:40:00,39.8,39.9,39.67,39.77,389493.0,38.9737,39.0716,38.8464,38.9443,389493.0
2022-03-29 10:50:00,39.77,40.04,39.7,40.03,390803.0,38.9443,39.2087,38.8758,39.1989,390803.0
2022-03-29 11:00:00,40.02,40.03,39.83,39.89,300490.0,39.1891,39.1989,39.0031,39.0618,300490.0
2022-03-29 11:10:00,39.9,40.01,39.78,39.87,279713.0,39.0716,39.1793,38.9541,39.0423,279713.0
2022-03-29 11:20:00,39.86,39.88,39.7,39.71,160785.0,39.0325,39.052,38.8758,38.8856,160785.0
2022-03-29 11:30:00,39.71,39.78,39.59,39.77,189309.0,38.8856,38.9541,38.7681,38.9443,189309.0
2022-03-29 11:40:00,39.77,39.84,39.74,39.84,132754.0,38.9443,39.0129,38.915,39.0129,132754.0
2022-03-29 11:50:00,39.83,39.83,39.75,39.77,104636.0,39.0031,39.0031,38.9247,38.9443,104636.0
2022-03-29 12:00:00,39.77,39.79,39.63,39.7,162972.0,38.9443,38.9639,38.8072,38.8758,162972.0
2022-03-29 12:10:00,39.7,39.72,39.48,39.65,411617.0,38.8758,38.8954,38.6603,38.8268,411617.0
2022-03-29 12:20:00,39.64,39.65,39.53,39.59,201910.0,38.817,38.8268,38.7093,38.7681,201910.0
2022-03-29 12:30:00,39.6,39.63,39.28,39.32,309355.0,38.7779,38.8072,38.4645,38.5037,309355.0
2022-03-29 12:40:00,39.33,39.5,39.33,39.48,192678.0,38.5135,38.6799,38.5135,38.6603,192678.0
2022-03-29 12:50:00,39.47,39.52,39.3,39.36,100920.0,38.6506,38.6995,38.4841,38.5428,100920.0
2022-03-29 13:00:00,39.37,39.37,39.21,39.27,148366.0,38.5526,38.5526,38.396,38.4547,148366.0
2022-03-29 13:10:00,39.27,39.38,39.26,39.33,137352.0,38.4547,38.5624,38.4449,38.5135,137352.0
2022-03-29 13:20:00,39.33,39.4,39.3,39.37,105060.0,38.5135,38.582,38.4841,38.5526,105060.0
2022-03-29 13:30:00,39.36,39.45,39.33,39.44,96206.0,38.5428,38.631,38.5135,38.6212,96206.0
2022-03-29 13:40:00,39.43,39.5,39.4,39.41,154138.0,38.6114,38.6799,38.582,38.5918,154138.0
2022-03-29 13:50:00,39.42,39.46,39.37,39.46,75186.0,38.6016,38.6408,38.5526,38.6408,75186.0
2022-03-29 14:00:00,39.46,39.57,39.45,39.54,118464.0,38.6408,38.7485,38.631,38.7191,118464.0
2022-03-29 14:10:00,39.55,39.62,39.51,39.52,118441.0,38.7289,38.7974,38.6897,38.6995,118441.0
2022-03-29 14:20:00,39.52,39.64,39.5,39.62,126155.0,38.6995,38.817,38.6799,38.7974,126155.0
2022-03-29 14:30:00,39.62,39.73,39.6,39.7,126472.0,38.7974,38.9052,38.7779,38.8758,126472.0
2022-03-29 14:40:00,39.69,39.74,39.68,39.69,137422.0,38.866,38.915,38.8562,38.866,137422.0
2022-03-29 14:50:00,39.68,39.7,39.59,39.64,143970.0,38.8562,38.8758,38.7681,38.817,143970.0
2022-03-29 15:00:00,39.64,39.64,39.5,39.61,187156.0,38.817,38.817,38.6799,38.7877,187156.0
2022-03-29 15:10:00,39.61,39.63,39.56,39.62,142612.0,38.7877,38.8072,38.7387,38.7974,142612.0
2022-03-29 15:20:00,39.62,39.66,39.52,39.59,180688.0,38.7974,38.8366,38.6995,38.7681,180688.0
2022-03-29 15:30:00,39.59,39.67,39.55,39.59,279304.0,38.7681,38.8464,38.7289,38.7681,279304.0
2022-03-29 15:40:00,39.6,39.62,39.48,39.48,382535.0,38.7779,38.7974,38.6603,38.6603,382535.0
2022-03-29 15:50:00,39.49,39.54,39.39,39.53,786033.0,38.6701,38.7191,38.5722,38.7093,786033.0
2022-03-30 09:30:00,39.1,39.29,38.91,39.2,503606.0,38.2882,38.4743,38.1022,38.3862,503606.0
2022-03-30 09:40:00,39.19,39.39,39.16,39.19,422881.0,38.3764,38.5722,38.347,38.3764,422881.0
2022-03-30 09:50:00,39.18,39.38,39.11,39.38,391278.0,38.3666,38.5624,38.298,38.5624,391278.0
2022-03-30 10:00:00,39.38,39.52,39.27,39.41,290214.0,38.5624,38.6995,38.4547,38.5918,290214.0
2022-03-30 10:10:00,39.41,39.42,39.16,39.29,358963.0,38.5918,38.6016,38.347,38.4743,358963.0
2022-03-30 10:20:00,39.29,39.42,39.21,39.29,278507.0,38.4743,38.6016,38.396,38.4743,278507.0
2022-03-30 10:30:00,39.3,39.3,39.18,39.25,153838.0,38.4841,38.4841,38.3666,38.4351,153838.0
2022-03-30 10:40:00,39.24,39.39,39.19,39.32,213037.0,38.4253,38.5722,38.3764,38.5037,213037.0
2022-03-30 10:50:00,39.32,39.35,39.1,39.15,256572.0,38.5037,38.533,38.2882,38.3372,256572.0
2022-03-30 11:00:00,39.15,39.27,39.1,39.19,241536.0,38.3372,38.4547,38.2882,38.3764,241536.0
2022-03-30 11:10:00,39.19,39.24,39.05,39.21,232036.0,38.3764,38.4253,38.2393,38.396,232036.0
2022-03-30 11:20:00,39.21,39.25,39.1,39.15,124160.0,38.396,38.4351,38.2882,38.3372,124160.0
2022-03-30 11:30:00,39.16,39.3,39.14,39.29,146405.0,38.347,38.4841,38.3274,38.4743,146405.0
2022-03-30 11:40:00,39.29,39.34,39.25,39.3,93307.0,38.4743,38.5233,38.4351,38.4841,93307.0
2022-03-30 11:50:00,39.31,39.35,39.25,39.35,82439.0,38.4939,38.533,38.4351,38.533,82439.0
2022-03-30 12:00:00,39.35,39.4,39.29,39.3,154282.0,38.533,38.582,38.4743,38.4841,154282.0
2022-03-30 12:10:00,39.3,39.32,39.26,39.31,62472.0,38.4841,38.5037,38.4449,38.4939,62472.0
2022-03-30 12:20:00,39.31,39.38,39.24,39.36,90481.0,38.4939,38.5624,38.4253,38.5428,90481.0
2022-03-30 12:30:00,39.37,39.4,39.35,39.4,140265.0,38.5526,38.582,38.533,38.582,140265.0
2022-03-30 12:40:00,39.4,39.45,39.34,39.4,76371.0,38.582,38.631,38.5233,38.582,76371.0
2022-03-30 12:50:00,39.4,39.49,39.36,39.47,86366.0,38.582,38.6701,38.5428,38.6506,86366.0
2022-03-30 13:00:00,39.47,39.47,39.33,39.36,60833.0,38.6506,38.6506,38.5135,38.5428,60833.0
2022-03-30 13:10:00,39.37,39.39,39.32,39.33,47419.0,38.5526,38.5722,38.5037,38.5135,47419.0
2022-03-30 13:20:00,39.33,39.34,39.22,39.24,101842.0,38.5135,38.5233,38.4057,38.4253,101842.0
2022-03-30 13:30:00,39.24,39.3,39.22,39.23,76817.0,38.4253,38.4841,38.4057,38.4155,76817.0
2022-03-30 13:40:00,39.22,39.37,39.22,39.36,142844.0,38.4057,38.5526,38.4057,38.5428,142844.0
2022-03-30 13:50:00,39.35,39.47,39.35,39.39,169367.0,38.533,38.6506,38.533,38.5722,169367.0
2022-03-30 14:00:00,39.39,39.53,39.38,39.52,169679.0,38.5722,38.7093,38.5624,38.6995,169679.0
2022-03-30 14:10:00,39.52,39.52,39.43,39.43,70494.0,38.6995,38.6995,38.6114,38.6114,70494.0
2022-03-30 14:20:00,39.42,39.44,39.37,39.39,226479.0,38.6016,38.6212,38.5526,38.5722,226479.0
2022-03-30 14:30:00,39.39,39.43,39.34,39.41,91061.0,38.5722,38.6114,38.5233,38.5918,91061.0
2022-03-30 14:40:00,39.41,39.41,39.29,39.34,124801.0,38.5918,38.5918,38.4743,38.5233,124801.0
2022-03-30 14:50:00,39.35,39.37,39.26,39.27,123402.0,38.533,38.5526,38.4449,38.4547,123402.0
2022-03-30 15:00:00,39.27,39.3,39.24,39.29,125476.0,38.4547,38.4841,38.4253,38.4743,125476.0
2022-03-30 15:10:00,39.29,39.31,39.23,39.23,169496.0,38.4743,38.4939,38.4155,38.4155,169496.0
2022-03-30 15:20:00,39.23,39.23,39.12,39.21,202876.0,38.4155,38.4155,38.3078,38.396,202876.0
2022-03-30 15:30:00,39.21,39.4,39.2,39.35,292347.0,38.396,38.582,38.3862,38.533,292347.0
2022-03-30 15:40:00,39.36,39.39,39.28,39.34,265033.0,38.5428,38.5722,38.4645,38.5233,265033.0
2022-03-30 15:50:00,39.34,39.36,39.26,39.33,561176.0,38.5233,38.5428,38.4449,38.5135,561176.0
2022-03-31 09:30:00,39.4,39.48,39.24,39.37,409367.0,38.582,38.6603,38.4253,38.5526,409367.0
2022-03-31 09:40:00,39.34,39.73,39.29,39.72,306307.0,38.5233,38.9052,38.4743,38.8954,306307.0
2022-03-31 09:50:00,39.72,40.1,39.68,39.8,441222.0,38.8954,39.2675,38.8562,38.9737,441222.0
2022-03-31 10:00:00,39.8,39.8,39.64,39.73,406566.0,38.9737,38.9737,38.817,38.9052,406566.0
2022-03-31 10:10:00,39.73,39.83,39.66,39.75,289444.0,38.9052,39.0031,38.8366,38.9247,289444.0
2022-03-31 10:20:00,39.75,39.82,39.65,39.79,182956.0,38.9247,38.9933,38.8268,38.9639,182956.0
2022-03-31 10:30:00,39.8,39.83,39.67,39.82,248012.0,38.9737,39.0031,38.8464,38.9933,248012.0
2022-03-31 10:40:00,39.81,39.88,39.77,39.8,247382.0,38.9835,39.052,38.9443,38.9737,247382.0
2022-03-31 10:50:00,39.79,39.88,39.74,39.77,174034.0,38.9639,39.052,38.915,38.9443,174034.0
2022-03-31 11:00:00,39.76,39.84,39.67,39.71,167105.0,38.9345,39.0129,38.8464,38.8856,167105.0
2022-03-31 11:10:00,39.7,39.82,39.63,39.7,153711.0,38.8758,38.9933,38.8072,38.8758,153711.0
2022-03-31 11:20:00,39.69,39.7,39.6,39.69,142270.0,38.866,38.8758,38.7779,38.866,142270.0
2022-03-31 11:30:00,39.68,39.72,39.56,39.67,142741.0,38.8562,38.8954,38.7387,38.8464,142741.0
2022-03-31 11:40:00,39.68,39.77,39.66,39.75,115709.0,38.8562,38.9443,38.8366,38.9247,115709.0
2022-03-31 11:50:00,39.75,39.77,39.67,39.75,97282.0,38.9247,38.9443,38.8464,38.9247,97282.0
2022-03-31 12:00:00,39.75,39.8,39.72,39.73,166045.0,38.9247,38.9737,38.8954,38.9052,166045.0
2022-03-31 12:10:00,39.73,39.75,39.63,39.72,104700.0,38.9052,38.9247,38.8072,38.8954,104700.0
2022-03-31 12:20:00,39.71,39.71,39.62,39.7,77247.0,38.8856,38.8856,38.7974,38.8758,77247.0
2022-03-31 12:30:00,39.7,39.71,39.63,39.68,96449.0,38.8758,38.8856,38.8072,38.8562,96449.0
2022-03-31 12:40:00,39.67,39.7,39.54,39.59,105333.0,38.8464,38.8758,38.7191,38.7681,105333.0
2022-03-31 12:50:00,39.59,39.62,39.54,39.55,69652.0,38.7681,38.7974,38.7191,38.7289,69652.0
2022-03-31 13:00:00,39.56,39.62,39.52,39.58,66198.0,38.7387,38.7974,38.6995,38.7583,66198.0
2022-03-31 13:10:00,39.57,39.58,39.48,39.55,166826.0,38.7485,38.7583,38.6603,38.7289,166826.0
2022-03-31 13:20:00,39.55,39.69,39.55,39.69,174945.0,38.7289,38.866,38.7289,38.866,174945.0
2022-03-31 13:30:00,39.68,39.73,39.64,39.65,138728.0,38.8562,38.9052,38.817,38.8268,138728.0
2022-03-31 13:40:00,39.65,39.76,39.65,39.75,78420.0,38.8268,38.9345,38.8268,38.9247,78420.0
2022-03-31 13:50:00,39.75,39.78,39.73,39.75,103911.0,38.9247,38.9541,38.9052,38.9247,103911.0
2022-03-31 14:00:00,39.75,39.75,39.66,39.71,88473.0,38.9247,38.9247,38.8366,38.8856,88473.0
2022-03-31 14:10:00,39.7,39.76,39.67,39.7,157389.0,38.8758,38.9345,38.8464,38.8758,157389.0
2022-03-31 14:20:00,39.7,39.78,39.68,39.77,161721.0,38.8758,38.9541,38.8562,38.9443,161721.0
2022-03-31 14:30:00,39.77,39.85,39.75,39.81,131164.0,38.9443,39.0227,38.9247,38.9835,131164.0
2022-03-31 14:40:00,39.82,39.87,39.77,39.84,114474.0,38.9933,39.0423,38.9443,39.0129,114474.0
2022-03-31 14:50:00,39.84,39.88,39.8,39.88,149636.0,39.0129,39.052,38.9737,39.052,149636.0
2022-03-31 15:00:00,39.88,39.92,39.83,39.88,141210.0,39.052,39.0912,39.0031,39.052,141210.0
2022-03-31 15:10:00,39.87,39.89,39.81,39.83,128814.0,39.0423,39.0618,38.9835,39.0031,128814.0
2022-03-31 15:20:00,39.82,39.82,39.74,39.81,144307.0,38.9933,38.9933,38.915,38.9835,144307.0
2022-03-31 15:30:00,39.81,39.85,39.78,39.82,276551.0,38.9835,39.0227,38.9541,38.9933,276551.0
2022-03-31 15:40:00,39.81,39.82,39.69,39.7,361446.0,38.9835,38.9933,38.866,38.8758,361446.0
2022-03-31 15:50:00,39.69,39.74,39.56,39.56,901400.0,38.866,38.915,38.7387,38.7387,901400.0
2022-04-01 09:30:00,39.67,39.9,39.53,39.77,467745.0,38.8464,39.0716,38.7093,38.9443,467745.0
2022-04-01 09:40:00,39.78,39.83,39.57,39.69,279450.0,38.9541,39.0031,38.7485,38.866,279450.0
2022-04-01 09:50:00,39.69,39.76,39.5,39.76,279483.0,38.866,38.9345,38.6799,38.9345,279483.0
2022-04-01 10:00:00,39.76,39.82,39.6,39.64,203074.0,38.9345,38.9933,38.7779,38.817,203074.0
2022-04-01 10:10:00,39.65,39.69,39.39,39.39,205439.0,38.8268,38.866,38.5722,38.5722,205439.0
2022-04-01 10:20:00,39.4,39.44,39.26,39.33,155958.0,38.582,38.6212,38.4449,38.5135,155958.0
2022-04-01 10:30:00,39.33,39.43,39.28,39.3,154881.0,38.5135,38.6114,38.4645,38.4841,154881.0
2022-04-01 10:40:00,39.29,39.35,39.22,39.24,229238.0,38.4743,38.533,38.4057,38.4253,229238.0
2022-04-01 10:50:00,39.24,39.3,39.11,39.13,133345.0,38.4253,38.4841,38.298,38.3176,133345.0
2022-04-01 11:00:00,39.13,39.33,39.12,39.27,240581.0,38.3176,38.5135,38.3078,38.4547,240581.0
2022-04-01 11:10:00,39.26,39.28,39.18,39.26,129859.0,38.4449,38.4645,38.3666,38.4449,129859.0
2022-04-01 11:20:00,39.26,39.39,39.23,39.26,134523.0,38.4449,38.5722,38.4155,38.4449,134523.0
2022-04-01 11:30:00,39.27,39.3,39.04,39.17,173211.0,38.4547,38.4841,38.2295,38.3568,173211.0
2022-04-01 11:40:00,39.16,39.26,39.09,39.14,139214.0,38.347,38.4449,38.2784,38.3274,139214.0
2022-04-01 11:50:00,39.15,39.24,39.14,39.16,86826.0,38.3372,38.4253,38.3274,38.347,86826.0
2022-04-01 12:00:00,39.16,39.16,39.07,39.1,83048.0,38.347,38.347,38.2589,38.2882,83048.0
2022-04-01 12:10:00,39.11,39.14,39.02,39.04,142784.0,38.298,38.3274,38.2099,38.2295,142784.0
2022-04-01 12:20:00,39.04,39.24,39.01,39.23,140213.0,38.2295,38.4253,38.2001,38.4155,140213.0
2022-04-01 12:30:00,39.22,39.25,39.11,39.14,136158.0,38.4057,38.4351,38.298,38.3274,136158.0
2022-04-01 12:40:00,39.13,39.21,39.1,39.19,65993.0,38.3176,38.396,38.2882,38.3764,65993.0
2022-04-01 12:50:00,39.19,39.3,39.18,39.28,113056.0,38.3764,38.4841,38.3666,38.4645,113056.0
2022-04-01 13:00:00,39.28,39.3,39.16,39.2,72195.0,38.4645,38.4841,38.347,38.3862,72195.0
2022-04-01 13:10:00,39.2,39.21,39.11,39.12,84421.0,38.3862,38.396,38.298,38.3078,84421.0
2022-04-01 13:20:00,39.12,39.16,39.07,39.15,104751.0,38.3078,38.347,38.2589,38.3372,104751.0
2022-04-01 13:30:00,39.15,39.26,39.1,39.23,119298.0,38.3372,38.4449,38.2882,38.4155,119298.0
2022-04-01 13:40:00,39.23,39.29,39.23,39.27,95400.0,38.4155,38.4743,38.4155,38.4547,95400.0
2022-04-01 13:50:00,39.27,39.27,39.17,39.21,61000.0,38.4547,38.4547,38.3568,38.396,61000.0
2022-04-01 14:00:00,39.21,39.29,39.19,39.26,127283.0,38.396,38.4743,38.3764,38.4449,127283.0
2022-04-01 14:10:00,39.26,39.3,39.21,39.27,111746.0,38.4449,38.4841,38.396,38.4547,111746.0
2022-04-01 14:20:00,39.26,39.35,39.23,39.34,128206.0,38.4449,38.533,38.4155,38.5233,128206.0
2022-04-01 14:30:00,39.34,39.41,39.33,39.36,97224.0,38.5233,38.5918,38.5135,38.5428,97224.0
2022-04-01 14:40:00,39.36,39.39,39.33,39.34,89303.0,38.5428,38.5722,38.5135,38.5233,89303.0
2022-04-01 14:50:00,39.34,39.35,39.28,39.35,153482.0,38.5233,38.533,38.4645,38.533,153482.0
2022-04-01 15:00:00,39.34,39.48,39.34,39.43,206028.0,38.5233,38.6603,38.5233,38.6114,206028.0
2022-04-01 15:10:00,39.43,39.43,39.23,39.23,190610.0,38.6114,38.6114,38.4155,38.4155,190610.0
2022-04-01 15:20:00,39.23,39.24,39.17,39.22,135915.0,38.4155,38.4253,38.3568,38.4057,135915.0
2022-04-01 15:30:00,39.23,39.25,39.13,39.18,190781.0,38.4155,38.4351,38.3176,38.3666,190781.0
2022-04-01 15:40:00,39.18,39.23,39.15,39.22,329136.0,38.3666,38.4155,38.3372,38.4057,329136.0
2022-04-01 15:50:00,39.23,39.4,39.23,39.31,707658.0,38.4155,38.582,38.4155,38.4939,707658.0
2022-04-04 09:30:00,39.22,39.36,38.79,38.87,784876.0,38.4057,38.5428,37.9847,38.063,784876.0
2022-04-04 09:40:00,38.86,39.02,38.71,39.02,423445.0,38.0532,38.2099,37.9063,38.2099,423445.0
2022-04-04 09:50:00,39.01,39.08,38.93,39.05,286174.0,38.2001,38.2687,38.1218,38.2393,286174.0
2022-04-04 10:00:00,39.05,39.08,38.85,38.94,226686.0,38.2393,38.2687,38.0434,38.1316,226686.0
2022-04-04 10:10:00,38.94,39.07,38.8,39.04,184728.0,38.1316,38.2589,37.9945,38.2295,184728.0
2022-04-04 10:20:00,39.04,39.09,38.96,39.06,182732.0,38.2295,38.2784,38.1511,38.2491,182732.0
2022-04-04 10:30:00,39.06,39.06,38.88,38.91,203027.0,38.2491,38.2491,38.0728,38.1022,203027.0
2022-04-04 10:40:00,38.92,38.93,38.74,38.86,237265.0,38.112,38.1218,37.9357,38.0532,237265.0
2022-04-04 10:50:00,38.86,39.05,38.79,38.93,196484.0,38.0532,38.2393,37.9847,38.1218,196484.0
2022-04-04 11:00:00,38.93,39.19,38.9,39.15,163627.0,38.1218,38.3764,38.0924,38.3372,163627.0
2022-04-04 11:10:00,39.14,39.18,39.06,39.18,151838.0,38.3274,38.3666,38.2491,38.3666,151838.0
2022-04-04 11:20:00,39.18,39.21,39.13,39.21,139918.0,38.3666,38.396,38.3176,38.396,139918.0
2022-04-04 11:30:00,39.21,39.3,39.13,39.19,148119.0,38.396,38.4841,38.3176,38.3764,148119.0
2022-04-04 11:40:00,39.19,39.2,39.11,39.13,94390.0,38.3764,38.3862,38.298,38.3176,94390.0
2022-04-04 11:50:00,39.12,39.21,39.12,39.18,96960.0,38.3078,38.396,38.3078,38.3666,96960.0
2022-04-04 12:00:00,39.17,39.31,39.16,39.29,92161.0,38.3568,38.4939,38.347,38.4743,92161.0
2022-04-04 12:10:00,39.29,39.43,39.28,39.39,109584.0,38.4743,38.6114,38.4645,38.5722,109584.0
2022-04-04 12:20:00,39.4,39.41,39.34,39.37,77162.0,38.582,38.5918,38.5233,38.5526,77162.0
2022-04-04 12:30:00,39.37,39.46,39.37,39.4,77066.0,38.5526,38.6408,38.5526,38.582,77066.0
2022-04-04 12:40:00,39.4,39.49,39.37,39.45,124925.0,38.582,38.6701,38.5526,38.631,124925.0
2022-04-04 12:50:00,39.45,39.46,39.34,39.36,144997.0,38.631,38.6408,38.5233,38.5428,144997.0
2022-04-04 13:00:00,39.36,39.48,39.35,39.47,188722.0,38.5428,38.6603,38.533,38.6506,188722.0
2022-04-04 13:10:00,39.46,39.48,39.39,39.47,98253.0,38.6408,38.6603,38.5722,38.6506,98253.0
2022-04-04 13:20:00,39.47,39.52,39.42,39.46,147630.0,38.6506,38.6995,38.6016,38.6408,147630.0
2022-04-04 13:30:00,39.45,39.5,39.39,39.4,74487.0,38.631,38.6799,38.5722,38.582,74487.0
2022-04-04 13:40:00,39.4,39.43,39.37,39.41,89842.0,38.582,38.6114,38.5526,38.5918,89842.0
2022-04-04 13:50:00,39.41,39.54,39.39,39.51,117670.0,38.5918,38.7191,38.5722,38.6897,117670.0
2022-04-04 14:00:00,39.51,39.51,39.41,39.41,78533.0,38.6897,38.6897,38.5918,38.5918,78533.0
2022-04-04 14:10:00,39.42,39.52,39.4,39.51,98733.0,38.6016,38.6995,38.582,38.6897,98733.0
2022-04-04 14:20:00,39.51,39.57,39.48,39.57,89532.0,38.6897,38.7485,38.6603,38.7485,89532.0
2022-04-04 14:30:00,39.56,39.58,39.52,39.54,95979.0,38.7387,38.7583,38.6995,38.7191,95979.0
2022-04-04 14:40:00,39.53,39.6,39.49,39.59,140906.0,38.7093,38.7779,38.6701,38.7681,140906.0
2022-04-04 14:50:00,39.59,39.6,39.52,39.55,109419.0,38.7681,38.7779,38.6995,38.7289,109419.0
2022-04-04 15:00:00,39.54,39.59,39.52,39.59,104816.0,38.7191,38.7681,38.6995,38.7681,104816.0
2022-04-04 15:10:00,39.59,39.62,39.48,39.51,140892.0,38.7681,38.7974,38.6603,38.6897,140892.0
2022-04-04 15:20:00,39.51,39.55,39.49,39.53,91950.0,38.6897,38.7289,38.6701,38.7093,91950.0
2022-04-04 15:30:00,39.54,39.59,39.5,39.54,141323.0,38.7191,38.7681,38.6799,38.7191,141323.0
2022-04-04 15:40:00,39.54,39.54,39.4,39.4,226144.0,38.7191,38.7191,38.582,38.582,226144.0
2022-04-04 15:50:00,39.41,39.5,39.36,39.4,651500.0,38.5918,38.6799,38.5428,38.582,651500.0
2022-04-05 09:30:00,39.51,39.87,39.43,39.53,717308.0,38.6897,39.0423,38.6114,38.7093,717308.0
2022-04-05 09:40:00,39.53,39.61,39.36,39.52,411487.0,38.7093,38.7877,38.5428,38.6995,411487.0
2022-04-05 09:50:00,39.51,39.51,39.24,39.48,371378.0,38.6897,38.6897,38.4253,38.6603,371378.0
2022-04-05 10:00:00,39.47,39.6,39.15,39.16,374265.0,38.6506,38.7779,38.3372,38.347,374265.0
2022-04-05 10:10:00,39.16,39.23,38.94,38.98,489951.0,38.347,38.4155,38.1316,38.1707,489951.0
2022-04-05 10:20:00,38.98,39.18,38.93,39.16,193128.0,38.1707,38.3666,38.1218,38.347,193128.0
2022-04-05 10:30:00,39.16,39.18,38.89,38.92,179471.0,38.347,38.3666,38.0826,38.112,179471.0
2022-04-05 10:40:00,38.91,38.98,38.75,38.8,188182.0,38.1022,38.1707,37.9455,37.9945,188182.0
2022-04-05 10:50:00,38.8,38.9,38.77,38.82,187105.0,37.9945,38.0924,37.9651,38.0141,187105.0
2022-04-05 11:00:00,38.83,38.84,38.56,38.69,292556.0,38.0238,38.0336,37.7594,37.8868,292556.0
2022-04-05 11:10:00,38.69,38.82,38.59,38.73,217814.0,37.8868,38.0141,37.7888,37.9259,217814.0
2022-04-05 11:20:00,38.73,38.82,38.61,38.78,181312.0,37.9259,38.0141,37.8084,37.9749,181312.0
2022-04-05 11:30:00,38.78,38.97,38.77,38.87,263480.0,37.9749,38.1609,37.9651,38.063,263480.0
2022-04-05 11:40:00,38.85,38.96,38.82,38.86,112214.0,38.0434,38.1511,38.0141,38.0532,112214.0
2022-04-05 11:50:00,38.86,39.05,38.86,39.05,115987.0,38.0532,38.2393,38.0532,38.2393,115987.0
2022-04-05 12:00:00,39.04,39.15,38.99,39.02,133411.0,38.2295,38.3372,38.1805,38.2099,133411.0
2022-04-05 12:10:00,39.03,39.05,38.82,38.83,134268.0,38.2197,38.2393,38.0141,38.0238,134268.0
2022-04-05 12:20:00,38.83,39.03,38.83,39.02,146535.0,38.0238,38.2197,38.0238,38.2099,146535.0
2022-04-05 12:30:00,39.03,39.06,38.91,39.01,128228.0,38.2197,38.2491,38.1022,38.2001,128228.0
2022-04-05 12:40:00,39.01,39.03,38.93,38.98,84698.0,38.2001,38.2197,38.1218,38.1707,84698.0
2022-04-05 12:50:00,38.99,39.07,38.95,39.05,93167.0,38.1805,38.2589,38.1414,38.2393,93167.0
2022-04-05 13:00:00,39.05,39.16,39.02,39.16,74585.0,38.2393,38.347,38.2099,38.347,74585.0
2022-04-05 13:10:00,39.16,39.25,39.11,39.24,206135.0,38.347,38.4351,38.298,38.4253,206135.0
2022-04-05 13:20:00,39.25,39.28,39.17,39.19,107640.0,38.4351,38.4645,38.3568,38.3764,107640.0
2022-04-05 13:30:00,39.18,39.2,39.13,39.2,84007.0,38.3666,38.3862,38.3176,38.3862,84007.0
2022-04-05 13:40:00,39.2,39.22,39.07,39.08,128202.0,38.3862,38.4057,38.2589,38.2687,128202.0
2022-04-05 13:50:00,39.07,39.13,38.96,39.01,141284.0,38.2589,38.3176,38.1511,38.2001,141284.0
2022-04-05 14:00:00,39.0,39.03,38.93,38.95,111539.0,38.1903,38.2197,38.1218,38.1414,111539.0
2022-04-05 14:10:00,38.95,39.06,38.92,39.05,84245.0,38.1414,38.2491,38.112,38.2393,84245.0
2022-04-05 14:20:00,39.05,39.08,38.87,38.89,155205.0,38.2393,38.2687,38.063,38.0826,155205.0
2022-04-05 14:30:00,38.89,38.92,38.83,38.84,102940.0,38.0826,38.112,38.0238,38.0336,102940.0
2022-04-05 14:40:00,38.84,39.01,38.83,38.91,276477.0,38.0336,38.2001,38.0238,38.1022,276477.0
2022-04-05 14:50:00,38.91,38.98,38.86,38.86,106823.0,38.1022,38.1707,38.0532,38.0532,106823.0
2022-04-05 15:00:00,38.87,38.93,38.86,38.91,201309.0,38.063,38.1218,38.0532,38.1022,201309.0
2022-04-05 15:10:00,38.91,38.93,38.83,38.88,126817.0,38.1022,38.1218,38.0238,38.0728,126817.0
2022-04-05 15:20:00,38.88,38.93,38.81,38.81,148130.0,38.0728,38.1218,38.0043,38.0043,148130.0
2022-04-05 15:30:00,38.82,39.09,38.7,38.92,1016427.0,38.0141,38.2784,37.8965,38.112,1016427.0
2022-04-05 15:40:00,38.92,39.1,38.84,39.02,1030875.0,38.112,38.2882,38.0336,38.2099,1030875.0
2022-04-05 15:50:00,39.01,39.04,38.83,39.04,986268.0,38.2001,38.2295,38.0238,38.2295,986268.0
2022-04-06 09:30:00,38.01,38.02,37.48,37.6,1049475.0,37.2209,37.2307,36.7019,36.8194,1049475.0
2022-04-06 09:40:00,37.59,37.71,37.3,37.36,595607.0,36.8096,36.9271,36.5256,36.5844,595607.0
2022-04-06 09:50:00,37.35,37.37,37.07,37.08,678776.0,36.5746,36.5942,36.3004,36.3102,678776.0
2022-04-06 10:00:00,37.08,37.12,36.81,36.86,502325.0,36.3102,36.3493,36.0458,36.0947,502325.0
2022-04-06 10:10:00,36.86,37.09,36.71,37.04,458891.0,36.0947,36.32,35.9479,36.271,458891.0
2022-04-06 10:20:00,37.05,37.38,37.02,37.33,316706.0,36.2808,36.6039,36.2514,36.555,316706.0
2022-04-06 10:30:00,37.34,37.86,37.33,37.83,593992.0,36.5648,37.074,36.555,37.0446,593992.0
2022-04-06 10:40:00,37.82,38.0,37.78,37.96,369877.0,37.0348,37.2111,36.9956,37.1719,369877.0
2022-04-06 10:50:00,37.97,38.05,37.68,37.69,396980.0,37.1817,37.26,36.8977,36.9075,396980.0
2022-04-06 11:00:00,37.69,37.94,37.68,37.85,316051.0,36.9075,37.1523,36.8977,37.0642,316051.0
2022-04-06 11:10:00,37.84,37.87,37.68,37.7,250334.0,37.0544,37.0838,36.8977,36.9173,250334.0
2022-04-06 11:20:00,37.69,37.87,37.69,37.82,233981.0,36.9075,37.0838,36.9075,37.0348,233981.0
2022-04-06 11:30:00,37.82,37.84,37.63,37.73,282935.0,37.0348,37.0544,36.8488,36.9467,282935.0
2022-04-06 11:40:00,37.73,37.79,37.59,37.65,248531.0,36.9467,37.0054,36.8096,36.8683,248531.0
2022-04-06 11:50:00,37.65,37.71,37.58,37.66,220097.0,36.8683,36.9271,36.7998,36.8781,220097.0
2022-04-06 12:00:00,37.65,37.76,37.64,37.66,168901.0,36.8683,36.9761,36.8586,36.8781,168901.0
2022-04-06 12:10:00,37.66,37.68,37.56,37.57,160898.0,36.8781,36.8977,36.7802,36.79,160898.0
2022-04-06 12:20:00,37.57,37.61,37.47,37.58,226496.0,36.79,36.8292,36.6921,36.7998,226496.0
2022-04-06 12:30:00,37.58,37.6,37.43,37.51,367875.0,36.7998,36.8194,36.6529,36.7312,367875.0
2022-04-06 12:40:00,37.5,37.56,37.44,37.51,224540.0,36.7215,36.7802,36.6627,36.7312,224540.0
2022-04-06 12:50:00,37.5,37.66,37.49,37.63,231575.0,36.7215,36.8781,36.7117,36.8488,231575.0
2022-04-06 13:00:00,37.63,37.73,37.58,37.61,159760.0,36.8488,36.9467,36.7998,36.8292,159760.0
2022-04-06 13:10:00,37.62,37.73,37.61,37.73,143842.0,36.839,36.9467,36.8292,36.9467,143842.0
2022-04-06 13:20:00,37.72,37.88,37.72,37.82,171226.0,36.9369,37.0936,36.9369,37.0348,171226.0
2022-04-06 13:30:00,37.83,37.83,37.72,37.81,134010.0,37.0446,37.0446,36.9369,37.025,134010.0
2022-04-06 13:40:00,37.8,37.93,37.78,37.91,171821.0,37.0152,37.1425,36.9956,37.1229,171821.0
2022-04-06 13:50:00,37.91,38.06,37.82,37.83,233853.0,37.1229,37.2698,37.0348,37.0446,233853.0
2022-04-06 14:00:00,37.82,38.03,37.72,37.79,342670.0,37.0348,37.2405,36.9369,37.0054,342670.0
2022-04-06 14:10:00,37.78,37.8,37.62,37.65,204888.0,36.9956,37.0152,36.839,36.8683,204888.0
2022-04-06 14:20:00,37.66,37.8,37.62,37.64,195858.0,36.8781,37.0152,36.839,36.8586,195858.0
2022-04-06 14:30:00,37.64,37.92,37.61,37.77,249301.0,36.8586,37.1327,36.8292,36.9859,249301.0
2022-04-06 14:40:00,37.77,37.9,37.76,37.8,207804.0,36.9859,37.1132,36.9761,37.0152,207804.0
2022-04-06 14:50:00,37.8,38.01,37.78,37.97,250996.0,37.0152,37.2209,36.9956,37.1817,250996.0
2022-04-06 15:00:00,37.98,38.04,37.86,37.91,513873.0,37.1915,37.2502,37.074,37.1229,513873.0
2022-04-06 15:10:00,37.91,38.04,37.86,37.87,330830.0,37.1229,37.2502,37.074,37.0838,330830.0
2022-04-06 15:20:00,37.87,37.88,37.65,37.67,227267.0,37.0838,37.0936,36.8683,36.8879,227267.0
2022-04-06 15:30:00,37.68,37.77,37.62,37.74,301485.0,36.8977,36.9859,36.839,36.9565,301485.0
2022-04-06 15:40:00,37.73,37.81,37.69,37.77,362018.0,36.9467,37.025,36.9075,36.9859,362018.0
2022-04-06 15:50:00,37.77,37.83,37.58,37.59,832452.0,36.9859,37.0446,36.7998,36.8096,832452.0
2022-04-07 09:30:00,37.37,37.5,37.06,37.44,582527.0,36.5942,36.7215,36.2906,36.6627,582527.0
2022-04-07 09:40:00,37.44,37.49,37.11,37.12,318071.0,36.6627,36.7117,36.3396,36.3493,318071.0
2022-04-07 09:50:00,37.12,37.15,36.8,36.88,413996.0,36.3493,36.3787,36.036,36.1143,413996.0
2022-04-07 10:00:00,36.89,36.89,36.53,36.61,439276.0,36.1241,36.1241,35.7716,35.8499,439276.0
2022-04-07 10:10:00,36.6,36.7,36.45,36.49,340277.0,35.8401,35.9381,35.6933,35.7324,340277.0
2022-04-07 10:20:00,36.49,36.5,36.28,36.38,314283.0,35.7324,35.7422,35.5268,35.6247,314283.0
2022-04-07 10:30:00,36.39,36.66,36.36,36.63,241993.0,35.6345,35.8989,35.6051,35.8695,241993.0
2022-04-07 10:40:00,36.62,36.62,36.42,36.44,239243.0,35.8597,35.8597,35.6639,35.6835,239243.0
2022-04-07 10:50:00,36.44,36.64,36.43,36.6,199578.0,35.6835,35.8793,35.6737,35.8401,199578.0
2022-04-07 11:00:00,36.59,36.74,36.56,36.66,183436.0,35.8303,35.9772,35.801,35.8989,183436.0
2022-04-07 11:10:00,36.65,36.67,36.57,36.64,141748.0,35.8891,35.9087,35.8108,35.8793,141748.0
2022-04-07 11:20:00,36.64,36.67,36.51,36.56,191165.0,35.8793,35.9087,35.752,35.801,191165.0
2022-04-07 11:30:00,36.56,36.59,36.47,36.52,121979.0,35.801,35.8303,35.7128,35.7618,121979.0
2022-04-07 11:40:00,36.51,36.56,36.4,36.43,159349.0,35.752,35.801,35.6443,35.6737,159349.0
2022-04-07 11:50:00,36.42,36.46,36.37,36.44,118751.0,35.6639,35.703,35.6149,35.6835,118751.0
2022-04-07 12:00:00,36.44,36.48,36.34,36.4,159812.0,35.6835,35.7226,35.5855,35.6443,159812.0
2022-04-07 12:10:00,36.4,36.57,36.38,36.55,121799.0,35.6443,35.8108,35.6247,35.7912,121799.0
2022-04-07 12:20:00,36.54,36.6,36.44,36.46,97664.0,35.7814,35.8401,35.6835,35.703,97664.0
2022-04-07 12:30:00,36.45,36.5,36.35,36.35,97749.0,35.6933,35.7422,35.5953,35.5953,97749.0
2022-04-07 12:40:00,36.36,36.38,36.17,36.19,185534.0,35.6051,35.6247,35.4191,35.4387,185534.0
2022-04-07 12:50:00,36.18,36.35,36.18,36.35,107705.0,35.4289,35.5953,35.4289,35.5953,107705.0
2022-04-07 13:00:00,36.34,36.43,36.32,36.42,106597.0,35.5855,35.6737,35.566,35.6639,106597.0
2022-04-07 13:10:00,36.42,36.58,36.41,36.55,152223.0,35.6639,35.8206,35.6541,35.7912,152223.0
2022-04-07 13:20:00,36.55,36.63,36.52,36.58,186719.0,35.7912,35.8695,35.7618,35.8206,186719.0
2022-04-07 13:30:00,36.58,36.65,36.53,36.53,158134.0,35.8206,35.8891,35.7716,35.7716,158134.0
2022-04-07 13:40:00,36.54,36.55,36.41,36.42,167895.0,35.7814,35.7912,35.6541,35.6639,167895.0
2022-04-07 13:50:00,36.41,36.63,36.35,36.59,218531.0,35.6541,35.8695,35.5953,35.8303,218531.0
2022-04-07 14:00:00,36.59,36.78,36.58,36.7,228412.0,35.8303,36.0164,35.8206,35.9381,228412.0
2022-04-07 14:10:00,36.7,36.72,36.61,36.61,120488.0,35.9381,35.9577,35.8499,35.8499,120488.0
2022-04-07 14:20:00,36.62,36.78,36.6,36.73,178975.0,35.8597,36.0164,35.8401,35.9674,178975.0
2022-04-07 14:30:00,36.72,36.86,36.7,36.78,173493.0,35.9577,36.0947,35.9381,36.0164,173493.0
2022-04-07 14:40:00,36.77,36.87,36.74,36.85,142829.0,36.0066,36.1045,35.9772,36.085,142829.0
2022-04-07 14:50:00,36.84,37.07,36.82,37.02,212576.0,36.0752,36.3004,36.0556,36.2514,212576.0
2022-04-07 15:00:00,36.98,37.24,36.98,37.22,502559.0,36.2123,36.4669,36.2123,36.4473,502559.0
2022-04-07 15:10:00,37.22,37.22,37.06,37.07,139362.0,36.4473,36.4473,36.2906,36.3004,139362.0
2022-04-07 15:20:00,37.06,37.08,36.99,37.05,161288.0,36.2906,36.3102,36.222,36.2808,161288.0
2022-04-07 15:30:00,37.06,37.19,37.03,37.19,199252.0,36.2906,36.4179,36.2612,36.4179,199252.0
2022-04-07 15:40:00,37.19,37.28,37.14,37.17,428881.0,36.4179,36.506,36.3689,36.3983,428881.0
2022-04-07 15:50:00,37.16,37.17,37.05,37.14,824257.0,36.3885,36.3983,36.2808,36.3689,824257.0
2022-04-08 09:30:00,36.98,37.25,36.75,36.83,395047.0,36.2123,36.4766,35.987,36.0654,395047.0
2022-04-08 09:40:00,36.83,36.97,36.75,36.93,330773.0,36.0654,36.2025,35.987,36.1633,330773.0
2022-04-08 09:50:00,36.91,36.96,36.6,36.64,143750.0,36.1437,36.1927,35.8401,35.8793,143750.0
2022-04-08 10:00:00,36.63,36.76,36.54,36.72,174728.0,35.8695,35.9968,35.7814,35.9577,174728.0
2022-04-08 10:10:00,36.71,36.72,36.5,36.69,286317.0,35.9479,35.9577,35.7422,35.9283,286317.0
2022-04-08 10:20:00,36.7,36.94,36.63,36.94,191662.0,35.9381,36.1731,35.8695,36.1731,191662.0
2022-04-08 10:30:00,36.94,37.06,36.87,37.04,158586.0,36.1731,36.2906,36.1045,36.271,158586.0
2022-04-08 10:40:00,37.05,37.1,36.93,36.95,251513.0,36.2808,36.3298,36.1633,36.1829,251513.0
2022-04-08 10:50:00,36.95,37.23,36.94,37.13,222743.0,36.1829,36.4571,36.1731,36.3591,222743.0
2022-04-08 11:00:00,37.13,37.34,37.08,37.33,294260.0,36.3591,36.5648,36.3102,36.555,294260.0
2022-04-08 11:10:00,37.33,37.34,37.14,37.16,141920.0,36.555,36.5648,36.3689,36.3885,141920.0
2022-04-08 11:20:00,37.15,37.16,37.03,37.08,134563.0,36.3787,36.3885,36.2612,36.3102,134563.0
2022-04-08 11:30:00,37.07,37.15,37.0,37.04,154638.0,36.3004,36.3787,36.2318,36.271,154638.0
2022-04-08 11:40:00,37.03,37.17,37.02,37.12,129895.0,36.2612,36.3983,36.2514,36.3493,129895.0
2022-04-08 11:50:00,37.12,37.13,37.01,37.04,97323.0,36.3493,36.3591,36.2416,36.271,97323.0
2022-04-08 12:00:00,37.03,37.11,36.98,37.11,138122.0,36.2612,36.3396,36.2123,36.3396,138122.0
2022-04-08 12:10:00,37.11,37.15,37.05,37.08,112380.0,36.3396,36.3787,36.2808,36.3102,112380.0
2022-04-08 12:20:00,37.08,37.22,37.08,37.16,140107.0,36.3102,36.4473,36.3102,36.3885,140107.0
2022-04-08 12:30:00,37.17,37.22,37.11,37.14,75956.0,36.3983,36.4473,36.3396,36.3689,75956.0
2022-04-08 12:40:00,37.14,37.33,37.13,37.22,160814.0,36.3689,36.555,36.3591,36.4473,160814.0
2022-04-08 12:50:00,37.22,37.26,37.17,37.2,72237.0,36.4473,36.4864,36.3983,36.4277,72237.0
2022-04-08 13:00:00,37.19,37.2,37.07,37.08,97363.0,36.4179,36.4277,36.3004,36.3102,97363.0
2022-04-08 13:10:00,37.08,37.09,36.96,36.99,134452.0,36.3102,36.32,36.1927,36.222,134452.0
2022-04-08 13:20:00,36.98,37.05,36.96,36.96,79457.0,36.2123,36.2808,36.1927,36.1927,79457.0
2022-04-08 13:30:00,36.96,37.0,36.92,36.94,64220.0,36.1927,36.2318,36.1535,36.1731,64220.0
2022-04-08 13:40:00,36.95,37.0,36.95,36.96,70441.0,36.1829,36.2318,36.1829,36.1927,70441.0
2022-04-08 13:50:00,36.96,37.0,36.92,36.97,129242.0,36.1927,36.2318,36.1535,36.2025,129242.0
2022-04-08 14:00:00,36.96,37.0,36.93,36.98,60931.0,36.1927,36.2318,36.1633,36.2123,60931.0
2022-04-08 14:10:00,36.98,37.03,36.95,36.97,80103.0,36.2123,36.2612,36.1829,36.2025,80103.0
2022-04-08 14:20:00,36.98,37.04,36.81,36.84,190155.0,36.2123,36.271,36.0458,36.0752,190155.0
2022-04-08 14:30:00,36.85,36.86,36.78,36.8,69210.0,36.085,36.0947,36.0164,36.036,69210.0
2022-04-08 14:40:00,36.79,36.86,36.77,36.84,111565.0,36.0262,36.0947,36.0066,36.0752,111565.0
2022-04-08 14:50:00,36.85,36.95,36.83,36.88,180997.0,36.085,36.1829,36.0654,36.1143,180997.0
2022-04-08 15:00:00,36.88,36.93,36.85,36.88,85932.0,36.1143,36.1633,36.085,36.1143,85932.0
2022-04-08 15:10:00,36.87,36.96,36.87,36.9,118433.0,36.1045,36.1927,36.1045,36.1339,118433.0
2022-04-08 15:20:00,36.9,36.94,36.87,36.92,110489.0,36.1339,36.1731,36.1045,36.1535,110489.0
2022-04-08 15:30:00,36.92,36.94,36.78,36.79,204997.0,36.1535,36.1731,36.0164,36.0262,204997.0
2022-04-08 15:40:00,36.79,36.81,36.74,36.74,240981.0,36.0262,36.0458,35.9772,35.9772,240981.0
2022-04-08 15:50:00,36.74,36.78,36.67,36.77,787783.0,35.9772,36.0164,35.9087,36.0066,787783.0
2022-04-11 09:30:00,36.7,37.58,36.53,37.58,608551.0,35.9381,36.7998,35.7716,36.7998,608551.0
2022-04-11 09:40:00,37.59,38.28,37.59,38.2,924183.0,36.8096,37.4853,36.8096,37.4069,924183.0
2022-04-11 09:50:00,38.19,38.37,37.95,38.31,676148.0,37.3971,37.5734,37.1621,37.5146,676148.0
2022-04-11 10:00:00,38.28,38.29,38.03,38.13,562297.0,37.4853,37.4951,37.2405,37.3384,562297.0
2022-04-11 10:10:00,38.12,38.41,38.11,38.19,493846.0,37.3286,37.6126,37.3188,37.3971,493846.0
2022-04-11 10:20:00,38.19,38.43,38.12,38.17,254388.0,37.3971,37.6321,37.3286,37.3775,254388.0
2022-04-11 10:30:00,38.19,38.35,38.11,38.19,213869.0,37.3971,37.5538,37.3188,37.3971,213869.0
2022-04-11 10:40:00,38.19,38.35,38.18,38.3,233333.0,37.3971,37.5538,37.3873,37.5048,233333.0
2022-04-11 10:50:00,38.3,38.35,38.2,38.32,193327.0,37.5048,37.5538,37.4069,37.5244,193327.0
2022-04-11 11:00:00,38.32,38.33,38.03,38.07,225614.0,37.5244,37.5342,37.2405,37.2796,225614.0
2022-04-11 11:10:00,38.08,38.19,38.0,38.04,185074.0,37.2894,37.3971,37.2111,37.2502,185074.0
2022-04-11 11:20:00,38.04,38.09,37.9,38.09,247392.0,37.2502,37.2992,37.1132,37.2992,247392.0
2022-04-11 11:30:00,38.08,38.3,38.06,38.25,331336.0,37.2894,37.5048,37.2698,37.4559,331336.0
2022-04-11 11:40:00,38.24,38.35,38.22,38.24,179914.0,37.4461,37.5538,37.4265,37.4461,179914.0
2022-04-11 11:50:00,38.23,38.33,38.17,38.33,166781.0,37.4363,37.5342,37.3775,37.5342,166781.0
2022-04-11 12:00:00,38.33,38.34,38.24,38.33,132967.0,37.5342,37.544,37.4461,37.5342,132967.0
2022-04-11 12:10:00,38.33,38.39,38.24,38.37,140627.0,37.5342,37.593,37.4461,37.5734,140627.0
2022-04-11 12:20:00,38.38,38.41,38.31,38.32,210250.0,37.5832,37.6126,37.5146,37.5244,210250.0
2022-04-11 12:30:00,38.32,38.37,38.26,38.36,225763.0,37.5244,37.5734,37.4657,37.5636,225763.0
2022-04-11 12:40:00,38.36,38.36,38.24,38.27,140733.0,37.5636,37.5636,37.4461,37.4755,140733.0
2022-04-11 12:50:00,38.27,38.33,38.12,38.2,181547.0,37.4755,37.5342,37.3286,37.4069,181547.0
2022-04-11 13:00:00,38.19,38.37,38.19,38.29,168860.0,37.3971,37.5734,37.3971,37.4951,168860.0
2022-04-11 13:10:00,38.29,38.34,38.21,38.24,131403.0,37.4951,37.544,37.4167,37.4461,131403.0
2022-04-11 13:20:00,38.25,38.34,38.22,38.31,122917.0,37.4559,37.544,37.4265,37.5146,122917.0
2022-04-11 13:30:00,38.32,38.44,38.28,38.33,217290.0,37.5244,37.6419,37.4853,37.5342,217290.0
2022-04-11 13:40:00,38.33,38.41,38.26,38.28,117914.0,37.5342,37.6126,37.4657,37.4853,117914.0
2022-04-11 13:50:00,38.27,38.37,38.23,38.36,128228.0,37.4755,37.5734,37.4363,37.5636,128228.0
2022-04-11 14:00:00,38.35,38.39,38.3,38.34,129653.0,37.5538,37.593,37.5048,37.544,129653.0
2022-04-11 14:10:00,38.34,38.36,38.2,38.2,146651.0,37.544,37.5636,37.4069,37.4069,146651.0
2022-04-11 14:20:00,38.2,38.32,38.16,38.31,160635.0,37.4069,37.5244,37.3678,37.5146,160635.0
2022-04-11 14:30:00,38.3,38.41,38.25,38.4,181445.0,37.5048,37.6126,37.4559,37.6028,181445.0
2022-04-11 14:40:00,38.39,38.45,38.33,38.45,160935.0,37.593,37.6517,37.5342,37.6517,160935.0
2022-04-11 14:50:00,38.45,38.55,38.43,38.53,186613.0,37.6517,37.7497,37.6321,37.7301,186613.0
2022-04-11 15:00:00,38.54,38.56,38.42,38.52,175515.0,37.7399,37.7594,37.6224,37.7203,175515.0
2022-04-11 15:10:00,38.53,38.55,38.42,38.51,248753.0,37.7301,37.7497,37.6224,37.7105,248753.0
2022-04-11 15:20:00,38.52,38.56,38.45,38.48,265090.0,37.7203,37.7594,37.6517,37.6811,265090.0
2022-04-11 15:30:00,38.48,38.52,38.39,38.41,409691.0,37.6811,37.7203,37.593,37.6126,409691.0
2022-04-11 15:40:00,38.41,38.41,38.18,38.24,601933.0,37.6126,37.6126,37.3873,37.4461,601933.0
2022-04-11 15:50:00,38.25,38.31,38.14,38.24,1041226.0,37.4559,37.5146,37.3482,37.4461,1041226.0
2022-04-12 09:30:00,38.36,38.63,37.77,38.59,873882.0,37.5636,37.828,36.9859,37.7888,873882.0
2022-04-12 09:40:00,38.6,38.69,38.22,38.39,380868.0,37.7986,37.8868,37.4265,37.593,380868.0
2022-04-12 09:50:00,38.38,38.68,38.37,38.67,277483.0,37.5832,37.877,37.5734,37.8672,277483.0
2022-04-12 10:00:00,38.66,38.95,38.49,38.93,367549.0,37.8574,38.1414,37.6909,38.1218,367549.0
2022-04-12 10:10:00,38.93,38.95,38.64,38.68,326909.0,38.1218,38.1414,37.8378,37.877,326909.0
2022-04-12 10:20:00,38.68,38.89,38.68,38.75,194598.0,37.877,38.0826,37.877,37.9455,194598.0
2022-04-12 10:30:00,38.76,38.84,38.54,38.59,279871.0,37.9553,38.0336,37.7399,37.7888,279871.0
2022-04-12 10:40:00,38.59,38.68,38.5,38.56,274964.0,37.7888,37.877,37.7007,37.7594,274964.0
2022-04-12 10:50:00,38.57,38.63,38.47,38.56,250607.0,37.7692,37.828,37.6713,37.7594,250607.0
2022-04-12 11:00:00,38.56,38.75,38.54,38.64,265528.0,37.7594,37.9455,37.7399,37.8378,265528.0
2022-04-12 11:10:00,38.64,38.72,38.57,38.59,288086.0,37.8378,37.9161,37.7692,37.7888,288086.0
2022-04-12 11:20:00,38.6,38.73,38.56,38.66,359408.0,37.7986,37.9259,37.7594,37.8574,359408.0
2022-04-12 11:30:00,38.65,38.75,38.57,38.6,172876.0,37.8476,37.9455,37.7692,37.7986,172876.0
2022-04-12 11:40:00,38.61,38.71,38.57,38.7,145471.0,37.8084,37.9063,37.7692,37.8965,145471.0
2022-04-12 11:50:00,38.71,38.74,38.6,38.65,167622.0,37.9063,37.9357,37.7986,37.8476,167622.0
2022-04-12 12:00:00,38.65,38.69,38.58,38.61,100366.0,37.8476,37.8868,37.779,37.8084,100366.0
2022-04-12 12:10:00,38.62,38.66,38.52,38.52,152920.0,37.8182,37.8574,37.7203,37.7203,152920.0
2022-04-12 12:20:00,38.53,38.55,38.4,38.44,209959.0,37.7301,37.7497,37.6028,37.6419,209959.0
2022-04-12 12:30:00,38.44,38.49,38.39,38.48,131390.0,37.6419,37.6909,37.593,37.6811,131390.0
2022-04-12 12:40:00,38.48,38.54,38.42,38.53,170510.0,37.6811,37.7399,37.6224,37.7301,170510.0
2022-04-12 12:50:00,38.53,38.6,38.49,38.55,130884.0,37.7301,37.7986,37.6909,37.7497,130884.0
2022-04-12 13:00:00,38.54,38.57,38.46,38.55,167032.0,37.7399,37.7692,37.6615,37.7497,167032.0
2022-04-12 13:10:00,38.56,38.71,38.56,38.65,258534.0,37.7594,37.9063,37.7594,37.8476,258534.0
2022-04-12 13:20:00,38.65,38.67,38.52,38.52,200462.0,37.8476,37.8672,37.7203,37.7203,200462.0
2022-04-12 13:30:00,38.53,38.6,38.48,38.5,159640.0,37.7301,37.7986,37.6811,37.7007,159640.0
2022-04-12 13:40:00,38.5,38.56,38.4,38.41,166069.0,37.7007,37.7594,37.6028,37.6126,166069.0
2022-04-12 13:50:00,38.41,38.42,38.23,38.31,269222.0,37.6126,37.6224,37.4363,37.5146,269222.0
2022-04-12 14:00:00,38.32,38.35,38.22,38.3,208939.0,37.5244,37.5538,37.4265,37.5048,208939.0
2022-04-12 14:10:00,38.3,38.37,38.22,38.28,209350.0,37.5048,37.5734,37.4265,37.4853,209350.0
2022-04-12 14:20:00,38.28,38.33,38.26,38.28,238390.0,37.4853,37.5342,37.4657,37.4853,238390.0
2022-04-12 14:30:00,38.29,38.41,38.24,38.34,207867.0,37.4951,37.6126,37.4461,37.544,207867.0
2022-04-12 14:40:00,38.34,38.47,38.3,38.46,156084.0,37.544,37.6713,37.5048,37.6615,156084.0
2022-04-12 14:50:00,38.46,38.58,38.42,38.51,275514.0,37.6615,37.779,37.6224,37.7105,275514.0
2022-04-12 15:00:00,38.5,38.53,38.41,38.42,315611.0,37.7007,37.7301,37.6126,37.6224,315611.0
2022-04-12 15:10:00,38.41,38.52,38.4,38.52,373844.0,37.6126,37.7203,37.6028,37.7203,373844.0
2022-04-12 15:20:00,38.51,38.55,38.25,38.3,604669.0,37.7105,37.7497,37.4559,37.5048,604669.0
2022-04-12 15:30:00,38.3,38.55,38.26,38.52,603041.0,37.5048,37.7497,37.4657,37.7203,603041.0
2022-04-12 15:40:00,38.52,38.62,38.45,38.59,890489.0,37.7203,37.8182,37.6517,37.7888,890489.0
2022-04-12 15:50:00,38.6,38.67,38.49,38.6,1356192.0,37.7986,37.8672,37.6909,37.7986,1356192.0
2022-04-13 09:30:00,40.21,40.64,39.85,40.31,3128424.0,39.3752,39.7963,39.0227,39.4731,3128424.0
2022-04-13 09:40:00,40.31,40.44,39.81,40.15,1591562.0,39.4731,39.6004,38.9835,39.3164,1591562.0
2022-04-13 09:50:00,40.16,40.49,39.91,40.31,1246227.0,39.3262,39.6494,39.0814,39.4731,1246227.0
2022-04-13 10:00:00,40.3,40.33,40.07,40.28,742288.0,39.4633,39.4927,39.2381,39.4437,742288.0
2022-04-13 10:10:00,40.28,40.92,40.25,40.56,2187197.0,39.4437,40.0705,39.4144,39.7179,2187197.0
2022-04-13 10:20:00,40.55,40.6,40.05,40.28,1100653.0,39.7081,39.7571,39.2185,39.4437,1100653.0
2022-04-13 10:30:00,40.29,40.39,40.12,40.2,742841.0,39.4535,39.5515,39.2871,39.3654,742841.0
2022-04-13 10:40:00,40.2,40.3,40.01,40.15,828599.0,39.3654,39.4633,39.1793,39.3164,828599.0
2022-04-13 10:50:00,40.15,40.36,40.14,40.34,569279.0,39.3164,39.5221,39.3066,39.5025,569279.0
2022-04-13 11:00:00,40.35,40.44,40.17,40.22,655530.0,39.5123,39.6004,39.336,39.385,655530.0
2022-04-13 11:10:00,40.21,40.4,40.17,40.25,480961.0,39.3752,39.5612,39.336,39.4144,480961.0
2022-04-13 11:20:00,40.25,40.37,40.15,40.32,321961.0,39.4144,39.5319,39.3164,39.4829,321961.0
2022-04-13 11:30:00,40.32,40.49,40.29,40.41,475166.0,39.4829,39.6494,39.4535,39.571,475166.0
2022-04-13 11:40:00,40.41,40.5,40.34,40.41,457123.0,39.571,39.6592,39.5025,39.571,457123.0
2022-04-13 11:50:00,40.41,40.41,40.16,40.27,311653.0,39.571,39.571,39.3262,39.4339,311653.0
2022-04-13 12:00:00,40.27,40.38,40.21,40.24,293656.0,39.4339,39.5417,39.3752,39.4046,293656.0
2022-04-13 12:10:00,40.24,40.31,40.22,40.26,130693.0,39.4046,39.4731,39.385,39.4242,130693.0
2022-04-13 12:20:00,40.26,40.38,40.21,40.38,280564.0,39.4242,39.5417,39.3752,39.5417,280564.0
2022-04-13 12:30:00,40.37,40.88,40.37,40.88,1853471.0,39.5319,40.0313,39.5319,40.0313,1853471.0
2022-04-13 12:40:00,40.88,41.0,40.75,40.89,1259483.0,40.0313,40.1488,39.904,40.0411,1259483.0
2022-04-13 12:50:00,40.89,41.0,40.76,40.96,519039.0,40.0411,40.1488,39.9138,40.1096,519039.0
2022-04-13 13:00:00,40.96,40.97,40.85,40.94,329722.0,40.1096,40.1194,40.0019,40.09,329722.0
2022-04-13 13:10:00,40.93,41.1,40.9,41.05,703177.0,40.0802,40.2467,40.0509,40.1978,703177.0
2022-04-13 13:20:00,41.06,41.1,40.96,41.04,473154.0,40.2075,40.2467,40.1096,40.188,473154.0
2022-04-13 13:30:00,41.05,41.06,40.82,40.84,467897.0,40.1978,40.2075,39.9725,39.9921,467897.0
2022-04-13 13:40:00,40.84,40.97,40.81,40.92,313479.0,39.9921,40.1194,39.9627,40.0705,313479.0
2022-04-13 13:50:00,40.93,40.94,40.76,40.89,330805.0,40.0802,40.09,39.9138,40.0411,330805.0
2022-04-13 14:00:00,40.89,41.01,40.84,40.96,346413.0,40.0411,40.1586,39.9921,40.1096,346413.0
2022-04-13 14:10:00,40.97,40.98,40.88,40.94,189511.0,40.1194,40.1292,40.0313,40.09,189511.0
2022-04-13 14:20:00,40.94,41.0,40.84,40.9,271029.0,40.09,40.1488,39.9921,40.0509,271029.0
2022-04-13 14:30:00,40.9,40.99,40.88,40.91,242446.0,40.0509,40.139,40.0313,40.0607,242446.0
2022-04-13 14:40:00,40.91,41.08,40.9,41.03,395074.0,40.0607,40.2271,40.0509,40.1782,395074.0
2022-04-13 14:50:00,41.03,41.1,41.02,41.05,253789.0,40.1782,40.2467,40.1684,40.1978,253789.0
2022-04-13 15:00:00,41.05,41.09,40.98,41.05,308996.0,40.1978,40.2369,40.1292,40.1978,308996.0
2022-04-13 15:10:00,41.04,41.09,41.02,41.08,279290.0,40.188,40.2369,40.1684,40.2271,279290.0
2022-04-13 15:20:00,41.07,41.09,40.9,40.96,479171.0,40.2173,40.2369,40.0509,40.1096,479171.0
2022-04-13 15:30:00,40.96,41.06,40.86,40.95,636962.0,40.1096,40.2075,40.0117,40.0998,636962.0
2022-04-13 15:40:00,40.94,41.06,40.9,41.0,689162.0,40.09,40.2075,40.0509,40.1488,689162.0
2022-04-13 15:50:00,40.99,41.1,40.94,41.03,1557899.0,40.139,40.2467,40.09,40.1782,1557899.0
2022-04-14 09:30:00,41.97,42.57,41.82,42.43,3139764.0,41.0987,41.6862,40.9518,41.5491,3139764.0
2022-04-14 09:40:00,42.45,42.54,42.18,42.52,1129227.0,41.5687,41.6568,41.3043,41.6372,1129227.0
2022-04-14 09:50:00,42.53,42.69,42.34,42.68,1212608.0,41.647,41.8037,41.461,41.7939,1212608.0
2022-04-14 10:00:00,42.69,42.87,42.13,42.22,1322677.0,41.8037,41.98,41.2553,41.3435,1322677.0
2022-04-14 10:10:00,42.23,42.42,42.07,42.34,1039389.0,41.3533,41.5393,41.1966,41.461,1039389.0
2022-04-14 10:20:00,42.33,42.48,42.2,42.24,490117.0,41.4512,41.5981,41.3239,41.363,490117.0
2022-04-14 10:30:00,42.23,42.41,42.14,42.28,416730.0,41.3533,41.5295,41.2651,41.4022,416730.0
2022-04-14 10:40:00,42.27,42.32,42.02,42.05,479541.0,41.3924,41.4414,41.1476,41.177,479541.0
2022-04-14 10:50:00,42.06,42.1,41.8,42.02,828923.0,41.1868,41.226,40.9322,41.1476,828923.0
2022-04-14 11:00:00,42.02,42.1,41.92,42.03,368289.0,41.1476,41.226,41.0497,41.1574,368289.0
2022-04-14 11:10:00,42.02,42.05,41.89,41.98,280431.0,41.1476,41.177,41.0203,41.1084,280431.0
2022-04-14 11:20:00,41.98,42.08,41.91,42.01,355629.0,41.1084,41.2064,41.0399,41.1378,355629.0
2022-04-14 11:30:00,42.01,42.24,42.0,42.08,522265.0,41.1378,41.363,41.128,41.2064,522265.0
2022-04-14 11:40:00,42.09,42.11,41.94,41.95,356530.0,41.2162,41.2357,41.0693,41.0791,356530.0
2022-04-14 11:50:00,41.95,41.99,41.84,41.9,266177.0,41.0791,41.1182,40.9714,41.0301,266177.0
2022-04-14 12:00:00,41.89,42.01,41.88,41.91,245482.0,41.0203,41.1378,41.0105,41.0399,245482.0
2022-04-14 12:10:00,41.91,42.02,41.85,41.88,273414.0,41.0399,41.1476,40.9811,41.0105,273414.0
2022-04-14 12:20:00,41.88,41.89,41.74,41.78,259633.0,41.0105,41.0203,40.8734,40.9126,259633.0
2022-04-14 12:30:00,41.79,41.9,41.74,41.86,348216.0,40.9224,41.0301,40.8734,40.9909,348216.0
2022-04-14 12:40:00,41.85,41.91,41.79,41.88,208990.0,40.9811,41.0399,40.9224,41.0105,208990.0
2022-04-14 12:50:00,41.88,41.98,41.78,41.98,204654.0,41.0105,41.1084,40.9126,41.1084,204654.0
2022-04-14 13:00:00,41.98,42.12,41.96,42.11,378130.0,41.1084,41.2455,41.0889,41.2357,378130.0
2022-04-14 13:10:00,42.1,42.16,42.01,42.03,276990.0,41.226,41.2847,41.1378,41.1574,276990.0
2022-04-14 13:20:00,42.02,42.06,41.94,41.96,209955.0,41.1476,41.1868,41.0693,41.0889,209955.0
2022-04-14 13:30:00,41.96,42.06,41.93,42.04,185521.0,41.0889,41.1868,41.0595,41.1672,185521.0
2022-04-14 13:40:00,42.04,42.25,42.03,42.23,458770.0,41.1672,41.3728,41.1574,41.3533,458770.0
2022-04-14 13:50:00,42.23,42.32,42.16,42.23,305596.0,41.3533,41.4414,41.2847,41.3533,305596.0
2022-04-14 14:00:00,42.22,42.32,42.2,42.25,304659.0,41.3435,41.4414,41.3239,41.3728,304659.0
2022-04-14 14:10:00,42.25,42.28,42.13,42.16,229052.0,41.3728,41.4022,41.2553,41.2847,229052.0
2022-04-14 14:20:00,42.16,42.19,42.03,42.14,315624.0,41.2847,41.3141,41.1574,41.2651,315624.0
2022-04-14 14:30:00,42.13,42.18,42.07,42.13,270157.0,41.2553,41.3043,41.1966,41.2553,270157.0
2022-04-14 14:40:00,42.13,42.21,42.12,42.21,204463.0,41.2553,41.3337,41.2455,41.3337,204463.0
2022-04-14 14:50:00,42.21,42.22,41.99,42.04,385093.0,41.3337,41.3435,41.1182,41.1672,385093.0
2022-04-14 15:00:00,42.04,42.05,41.94,41.94,351730.0,41.1672,41.177,41.0693,41.0693,351730.0
2022-04-14 15:10:00,41.94,42.12,41.92,42.12,324624.0,41.0693,41.2455,41.0497,41.2455,324624.0
2022-04-14 15:20:00,42.11,42.16,42.07,42.16,380114.0,41.2357,41.2847,41.1966,41.2847,380114.0
2022-04-14 15:30:00,42.16,42.3,42.13,42.21,768959.0,41.2847,41.4218,41.2553,41.3337,768959.0
2022-04-14 15:40:00,42.21,42.38,42.19,42.27,886922.0,41.3337,41.5001,41.3141,41.3924,886922.0
2022-04-14 15:50:00,42.28,42.38,42.2,42.36,2417537.0,41.4022,41.5001,41.3239,41.4806,2417537.0
2022-04-18 09:30:00,42.08,42.74,41.85,42.63,1421264.0,41.2064,41.8527,40.9811,41.745,1421264.0
2022-04-18 09:40:00,42.62,42.98,42.51,42.93,800699.0,41.7352,42.0877,41.6274,42.0387,800699.0
2022-04-18 09:50:00,42.93,43.07,42.41,42.42,849761.0,42.0387,42.1758,41.5295,41.5393,849761.0
2022-04-18 10:00:00,42.42,42.65,42.31,42.33,662570.0,41.5393,41.7645,41.4316,41.4512,662570.0
2022-04-18 10:10:00,42.31,42.58,42.22,42.55,575806.0,41.4316,41.696,41.3435,41.6666,575806.0
2022-04-18 10:20:00,42.56,42.9,42.56,42.62,499789.0,41.6764,42.0093,41.6764,41.7352,499789.0
2022-04-18 10:30:00,42.62,42.82,42.6,42.79,396671.0,41.7352,41.931,41.7156,41.9016,396671.0
2022-04-18 10:40:00,42.79,42.94,42.79,42.91,363323.0,41.9016,42.0485,41.9016,42.0191,363323.0
2022-04-18 10:50:00,42.91,42.99,42.78,42.83,356879.0,42.0191,42.0975,41.8918,41.9408,356879.0
2022-04-18 11:00:00,42.83,42.99,42.79,42.89,294339.0,41.9408,42.0975,41.9016,41.9996,294339.0
2022-04-18 11:10:00,42.89,42.99,42.72,42.78,281665.0,41.9996,42.0975,41.8331,41.8918,281665.0
2022-04-18 11:20:00,42.77,42.8,42.54,42.6,175710.0,41.882,41.9114,41.6568,41.7156,175710.0
2022-04-18 11:30:00,42.6,42.72,42.38,42.39,429581.0,41.7156,41.8331,41.5001,41.5099,429581.0
2022-04-18 11:40:00,42.4,42.49,42.29,42.31,425553.0,41.5197,41.6079,41.412,41.4316,425553.0
2022-04-18 11:50:00,42.32,42.36,42.29,42.32,362023.0,41.4414,41.4806,41.412,41.4414,362023.0
2022-04-18 12:00:00,42.32,42.32,42.09,42.19,375303.0,41.4414,41.4414,41.2162,41.3141,375303.0
2022-04-18 12:10:00,42.2,42.31,42.19,42.27,177352.0,41.3239,41.4316,41.3141,41.3924,177352.0
2022-04-18 12:20:00,42.26,42.31,42.19,42.26,201578.0,41.3826,41.4316,41.3141,41.3826,201578.0
2022-04-18 12:30:00,42.26,42.28,42.2,42.21,151119.0,41.3826,41.4022,41.3239,41.3337,151119.0
2022-04-18 12:40:00,42.21,42.23,42.12,42.19,202112.0,41.3337,41.3533,41.2455,41.3141,202112.0
2022-04-18 12:50:00,42.2,42.38,42.19,42.33,326397.0,41.3239,41.5001,41.3141,41.4512,326397.0
2022-04-18 13:00:00,42.33,42.4,42.27,42.37,223880.0,41.4512,41.5197,41.3924,41.4903,223880.0
2022-04-18 13:10:00,42.38,42.42,42.27,42.3,140642.0,41.5001,41.5393,41.3924,41.4218,140642.0
2022-04-18 13:20:00,42.3,42.41,42.28,42.37,137779.0,41.4218,41.5295,41.4022,41.4903,137779.0
2022-04-18 13:30:00,42.37,42.6,42.36,42.55,283091.0,41.4903,41.7156,41.4806,41.6666,283091.0
2022-04-18 13:40:00,42.56,42.58,42.36,42.42,195837.0,41.6764,41.696,41.4806,41.5393,195837.0
2022-04-18 13:50:00,42.41,42.48,42.34,42.37,138707.0,41.5295,41.5981,41.461,41.4903,138707.0
2022-04-18 14:00:00,42.37,42.43,42.31,42.32,125790.0,41.4903,41.5491,41.4316,41.4414,125790.0
2022-04-18 14:10:00,42.32,42.37,42.23,42.25,219500.0,41.4414,41.4903,41.3533,41.3728,219500.0
2022-04-18 14:20:00,42.26,42.37,42.24,42.33,167761.0,41.3826,41.4903,41.363,41.4512,167761.0
2022-04-18 14:30:00,42.33,42.4,42.32,42.34,146995.0,41.4512,41.5197,41.4414,41.461,146995.0
2022-04-18 14:40:00,42.34,42.35,42.19,42.2,175713.0,41.461,41.4708,41.3141,41.3239,175713.0
2022-04-18 14:50:00,42.2,42.23,42.13,42.16,207488.0,41.3239,41.3533,41.2553,41.2847,207488.0
2022-04-18 15:00:00,42.17,42.26,42.16,42.26,160352.0,41.2945,41.3826,41.2847,41.3826,160352.0
2022-04-18 15:10:00,42.26,42.29,42.18,42.21,177064.0,41.3826,41.412,41.3043,41.3337,177064.0
2022-04-18 15:20:00,42.21,42.23,42.05,42.06,265634.0,41.3337,41.3533,41.177,41.1868,265634.0
2022-04-18 15:30:00,42.06,42.08,41.97,42.03,403185.0,41.1868,41.2064,41.0987,41.1574,403185.0
2022-04-18 15:40:00,42.02,42.14,41.98,42.02,466530.0,41.1476,41.2651,41.1084,41.1476,466530.0
2022-04-18 15:50:00,42.03,42.16,41.99,42.15,953170.0,41.1574,41.2847,41.1182,41.2749,953170.0
2022-04-19 09:30:00,42.81,43.28,42.79,43.14,1397082.0,41.9212,42.3815,41.9016,42.2444,1397082.0
2022-04-19 09:40:00,43.14,43.29,42.84,42.84,808475.0,42.2444,42.3912,41.9506,41.9506,808475.0
2022-04-19 09:50:00,42.85,43.15,42.72,43.09,656974.0,41.9604,42.2542,41.8331,42.1954,656974.0
2022-04-19 10:00:00,43.09,43.3,43.06,43.19,635342.0,42.1954,42.401,42.166,42.2933,635342.0
2022-04-19 10:10:00,43.19,43.3,43.14,43.23,334055.0,42.2933,42.401,42.2444,42.3325,334055.0
2022-04-19 10:20:00,43.23,43.4,43.11,43.33,369377.0,42.3325,42.499,42.215,42.4304,369377.0
2022-04-19 10:30:00,43.32,43.51,43.29,43.45,524844.0,42.4206,42.6067,42.3912,42.5479,524844.0
2022-04-19 10:40:00,43.46,43.59,43.43,43.51,320193.0,42.5577,42.685,42.5283,42.6067,320193.0
2022-04-19 10:50:00,43.5,43.62,43.5,43.55,333479.0,42.5969,42.7144,42.5969,42.6459,333479.0
2022-04-19 11:00:00,43.55,43.59,43.42,43.56,361037.0,42.6459,42.685,42.5186,42.6556,361037.0
2022-04-19 11:10:00,43.57,43.68,43.52,43.62,260025.0,42.6654,42.7732,42.6165,42.7144,260025.0
2022-04-19 11:20:00,43.62,43.77,43.59,43.72,298333.0,42.7144,42.8613,42.685,42.8123,298333.0
2022-04-19 11:30:00,43.72,43.74,43.62,43.74,277590.0,42.8123,42.8319,42.7144,42.8319,277590.0
2022-04-19 11:40:00,43.73,43.74,43.6,43.61,200615.0,42.8221,42.8319,42.6948,42.7046,200615.0
2022-04-19 11:50:00,43.61,43.67,43.43,43.45,213843.0,42.7046,42.7634,42.5283,42.5479,213843.0
2022-04-19 12:00:00,43.44,43.46,43.32,43.34,183100.0,42.5381,42.5577,42.4206,42.4402,183100.0
2022-04-19 12:10:00,43.35,43.55,43.33,43.52,253277.0,42.45,42.6459,42.4304,42.6165,253277.0
2022-04-19 12:20:00,43.52,43.52,43.43,43.45,219162.0,42.6165,42.6165,42.5283,42.5479,219162.0
2022-04-19 12:30:00,43.45,43.5,43.4,43.43,285576.0,42.5479,42.5969,42.499,42.5283,285576.0
2022-04-19 12:40:00,43.43,43.46,43.37,43.41,201539.0,42.5283,42.5577,42.4696,42.5088,201539.0
2022-04-19 12:50:00,43.41,43.51,43.39,43.47,133751.0,42.5088,42.6067,42.4892,42.5675,133751.0
2022-04-19 13:00:00,43.47,43.64,43.46,43.58,251737.0,42.5675,42.734,42.5577,42.6752,251737.0
2022-04-19 13:10:00,43.58,43.63,43.47,43.48,225617.0,42.6752,42.7242,42.5675,42.5773,225617.0
2022-04-19 13:20:00,43.47,43.54,43.37,43.37,186245.0,42.5675,42.6361,42.4696,42.4696,186245.0
2022-04-19 13:30:00,43.37,43.58,43.36,43.54,298724.0,42.4696,42.6752,42.4598,42.6361,298724.0
2022-04-19 13:40:00,43.53,43.55,43.4,43.51,194202.0,42.6263,42.6459,42.499,42.6067,194202.0
2022-04-19 13:50:00,43.5,43.53,43.4,43.44,201875.0,42.5969,42.6263,42.499,42.5381,201875.0
2022-04-19 14:00:00,43.44,43.45,43.33,43.37,178095.0,42.5381,42.5479,42.4304,42.4696,178095.0
2022-04-19 14:10:00,43.37,43.39,43.22,43.23,253090.0,42.4696,42.4892,42.3227,42.3325,253090.0
2022-04-19 14:20:00,43.22,43.29,43.16,43.2,252085.0,42.3227,42.3912,42.2639,42.3031,252085.0
2022-04-19 14:30:00,43.19,43.25,43.11,43.22,240432.0,42.2933,42.3521,42.215,42.3227,240432.0
2022-04-19 14:40:00,43.23,43.3,43.19,43.27,207716.0,42.3325,42.401,42.2933,42.3717,207716.0
2022-04-19 14:50:00,43.27,43.33,43.22,43.29,150590.0,42.3717,42.4304,42.3227,42.3912,150590.0
2022-04-19 15:00:00,43.29,43.32,43.23,43.3,133887.0,42.3912,42.4206,42.3325,42.401,133887.0
2022-04-19 15:10:00,43.29,43.41,43.27,43.36,295788.0,42.3912,42.5088,42.3717,42.4598,295788.0
2022-04-19 15:20:00,43.36,43.4,43.29,43.32,279680.0,42.4598,42.499,42.3912,42.4206,279680.0
2022-04-19 15:30:00,43.32,43.36,43.22,43.27,359479.0,42.4206,42.4598,42.3227,42.3717,359479.0
2022-04-19 15:40:00,43.27,43.28,43.11,43.12,447899.0,42.3717,42.3815,42.215,42.2248,447899.0
2022-04-19 15:50:00,43.12,43.24,42.99,43.05,1237306.0,42.2248,42.3423,42.0975,42.1562,1237306.0
2022-04-20 09:30:00,43.28,44.24,43.19,44.08,1666025.0,42.3815,43.3215,42.2933,43.1648,1666025.0
2022-04-20 09:40:00,44.08,44.13,43.34,43.68,1119054.0,43.1648,43.2138,42.4402,42.7732,1119054.0
2022-04-20 09:50:00,43.69,43.77,43.54,43.72,570967.0,42.7829,42.8613,42.6361,42.8123,570967.0
2022-04-20 10:00:00,43.7,43.85,43.59,43.79,497367.0,42.7927,42.9396,42.685,42.8809,497367.0
2022-04-20 10:10:00,43.78,44.0,43.68,43.94,589496.0,42.8711,43.0865,42.7732,43.0278,589496.0
2022-04-20 10:20:00,43.94,44.11,43.86,44.08,765732.0,43.0278,43.1942,42.9494,43.1648,765732.0
2022-04-20 10:30:00,44.09,44.2,43.95,44.16,487747.0,43.1746,43.2824,43.0375,43.2432,487747.0
2022-04-20 10:40:00,44.16,44.24,44.0,44.02,385891.0,43.2432,43.3215,43.0865,43.1061,385891.0
2022-04-20 10:50:00,44.02,44.12,43.9,43.91,258373.0,43.1061,43.204,42.9886,42.9984,258373.0
2022-04-20 11:00:00,43.91,43.97,43.84,43.84,208198.0,42.9984,43.0571,42.9298,42.9298,208198.0
2022-04-20 11:10:00,43.84,43.89,43.75,43.79,199072.0,42.9298,42.9788,42.8417,42.8809,199072.0
2022-04-20 11:20:00,43.8,43.88,43.76,43.86,160224.0,42.8907,42.969,42.8515,42.9494,160224.0
2022-04-20 11:30:00,43.86,43.97,43.83,43.95,143507.0,42.9494,43.0571,42.92,43.0375,143507.0
2022-04-20 11:40:00,43.94,44.03,43.92,43.96,173998.0,43.0278,43.1159,43.0082,43.0473,173998.0
2022-04-20 11:50:00,43.96,44.01,43.83,43.9,212562.0,43.0473,43.0963,42.92,42.9886,212562.0
2022-04-20 12:00:00,43.91,44.08,43.9,44.01,186782.0,42.9984,43.1648,42.9886,43.0963,186782.0
2022-04-20 12:10:00,44.01,44.05,43.96,44.01,183888.0,43.0963,43.1355,43.0473,43.0963,183888.0
2022-04-20 12:20:00,44.02,44.03,43.87,43.88,141426.0,43.1061,43.1159,42.9592,42.969,141426.0
2022-04-20 12:30:00,43.88,44.01,43.86,43.94,176874.0,42.969,43.0963,42.9494,43.0278,176874.0
2022-04-20 12:40:00,43.94,43.97,43.91,43.96,143044.0,43.0278,43.0571,42.9984,43.0473,143044.0
2022-04-20 12:50:00,43.96,44.07,43.95,44.02,182596.0,43.0473,43.1551,43.0375,43.1061,182596.0
2022-04-20 13:00:00,44.03,44.15,44.01,44.12,241286.0,43.1159,43.2334,43.0963,43.204,241286.0
2022-04-20 13:10:00,44.12,44.17,44.05,44.07,172647.0,43.204,43.253,43.1355,43.1551,172647.0
2022-04-20 13:20:00,44.06,44.07,44.0,44.02,137733.0,43.1453,43.1551,43.0865,43.1061,137733.0
2022-04-20 13:30:00,44.02,44.07,43.97,43.99,145224.0,43.1061,43.1551,43.0571,43.0767,145224.0
2022-04-20 13:40:00,43.99,44.1,43.98,44.03,116158.0,43.0767,43.1844,43.0669,43.1159,116158.0
2022-04-20 13:50:00,44.03,44.05,43.84,43.93,163325.0,43.1159,43.1355,42.9298,43.018,163325.0
2022-04-20 14:00:00,43.93,43.96,43.81,43.84,201534.0,43.018,43.0473,42.9005,42.9298,201534.0
2022-04-20 14:10:00,43.84,43.84,43.62,43.65,258412.0,42.9298,42.9298,42.7144,42.7438,258412.0
2022-04-20 14:20:00,43.64,43.71,43.6,43.69,212248.0,42.734,42.8025,42.6948,42.7829,212248.0
2022-04-20 14:30:00,43.69,43.73,43.59,43.61,162320.0,42.7829,42.8221,42.685,42.7046,162320.0
2022-04-20 14:40:00,43.6,43.69,43.59,43.66,170847.0,42.6948,42.7829,42.685,42.7536,170847.0
2022-04-20 14:50:00,43.66,43.7,43.54,43.65,320670.0,42.7536,42.7927,42.6361,42.7438,320670.0
2022-04-20 15:00:00,43.65,43.74,43.6,43.66,227328.0,42.7438,42.8319,42.6948,42.7536,227328.0
2022-04-20 15:10:00,43.67,43.82,43.64,43.8,229547.0,42.7634,42.9102,42.734,42.8907,229547.0
2022-04-20 15:20:00,43.8,43.81,43.68,43.71,219947.0,42.8907,42.9005,42.7732,42.8025,219947.0
2022-04-20 15:30:00,43.71,43.76,43.63,43.69,294620.0,42.8025,42.8515,42.7242,42.7829,294620.0
2022-04-20 15:40:00,43.69,43.81,43.66,43.77,501475.0,42.7829,42.9005,42.7536,42.8613,501475.0
2022-04-20 15:50:00,43.76,43.81,43.46,43.54,1112284.0,42.8515,42.9005,42.5577,42.6361,1112284.0
2022-04-21 09:30:00,44.81,45.42,44.54,44.9,3599032.0,43.8797,44.477,43.6153,43.9678,3599032.0
2022-04-21 09:40:00,44.9,45.56,44.88,45.37,1726242.0,43.9678,44.6141,43.9482,44.4281,1726242.0
2022-04-21 09:50:00,45.37,45.63,45.34,45.43,1100685.0,44.4281,44.6827,44.3987,44.4868,1100685.0
2022-04-21 10:00:00,45.43,45.78,45.17,45.76,1479120.0,44.4868,44.8296,44.2322,44.81,1479120.0
2022-04-21 10:10:00,45.76,45.98,45.68,45.84,1347927.0,44.81,45.0254,44.7316,44.8883,1347927.0
2022-04-21 10:20:00,45.84,45.84,45.48,45.55,818709.0,44.8883,44.8883,44.5358,44.6043,818709.0
2022-04-21 10:30:00,45.54,45.84,45.53,45.73,713112.0,44.5945,44.8883,44.5847,44.7806,713112.0
2022-04-21 10:40:00,45.74,45.94,45.71,45.77,683465.0,44.7904,44.9862,44.761,44.8198,683465.0
2022-04-21 10:50:00,45.78,45.95,45.74,45.78,610982.0,44.8296,44.996,44.7904,44.8296,610982.0
2022-04-21 11:00:00,45.78,45.99,45.61,45.79,626064.0,44.8296,45.0352,44.6631,44.8393,626064.0
2022-04-21 11:10:00,45.8,46.0,45.78,45.97,627590.0,44.8491,45.045,44.8296,45.0156,627590.0
2022-04-21 11:20:00,45.96,46.15,45.9,46.14,581306.0,45.0058,45.1919,44.9471,45.1821,581306.0
2022-04-21 11:30:00,46.13,46.24,46.0,46.2,691994.0,45.1723,45.28,45.045,45.2408,691994.0
2022-04-21 11:40:00,46.2,46.27,46.07,46.15,833588.0,45.2408,45.3094,45.1135,45.1919,833588.0
2022-04-21 11:50:00,46.15,46.19,45.99,46.0,642430.0,45.1919,45.231,45.0352,45.045,642430.0
2022-04-21 12:00:00,46.01,46.03,45.67,45.67,560543.0,45.0548,45.0744,44.7218,44.7218,560543.0
2022-04-21 12:10:00,45.68,45.79,45.52,45.61,384526.0,44.7316,44.8393,44.575,44.6631,384526.0
2022-04-21 12:20:00,45.6,45.61,45.33,45.33,377767.0,44.6533,44.6631,44.3889,44.3889,377767.0
2022-04-21 12:30:00,45.33,45.35,45.14,45.19,348215.0,44.3889,44.4085,44.2028,44.2518,348215.0
2022-04-21 12:40:00,45.19,45.34,45.12,45.3,536793.0,44.2518,44.3987,44.1833,44.3595,536793.0
2022-04-21 12:50:00,45.3,45.5,45.2,45.32,289683.0,44.3595,44.5554,44.2616,44.3791,289683.0
2022-04-21 13:00:00,45.32,45.34,45.15,45.32,219623.0,44.3791,44.3987,44.2126,44.3791,219623.0
2022-04-21 13:10:00,45.32,45.33,45.01,45.04,412593.0,44.3791,44.3889,44.0755,44.1049,412593.0
2022-04-21 13:20:00,45.03,45.36,45.02,45.34,529212.0,44.0951,44.4183,44.0853,44.3987,529212.0
2022-04-21 13:30:00,45.34,45.4,45.22,45.26,259525.0,44.3987,44.4574,44.2812,44.3204,259525.0
2022-04-21 13:40:00,45.25,45.56,45.22,45.52,269425.0,44.3106,44.6141,44.2812,44.575,269425.0
2022-04-21 13:50:00,45.52,45.54,45.34,45.38,296613.0,44.575,44.5945,44.3987,44.4379,296613.0
2022-04-21 14:00:00,45.37,45.38,45.18,45.34,282277.0,44.4281,44.4379,44.242,44.3987,282277.0
2022-04-21 14:10:00,45.33,45.35,45.15,45.22,208010.0,44.3889,44.4085,44.2126,44.2812,208010.0
2022-04-21 14:20:00,45.22,45.29,45.06,45.13,298889.0,44.2812,44.3497,44.1245,44.193,298889.0
2022-04-21 14:30:00,45.12,45.33,45.08,45.21,390999.0,44.1833,44.3889,44.1441,44.2714,390999.0
2022-04-21 14:40:00,45.21,45.25,45.04,45.05,342772.0,44.2714,44.3106,44.1049,44.1147,342772.0
2022-04-21 14:50:00,45.06,45.06,44.74,44.82,566031.0,44.1245,44.1245,43.8111,43.8895,566031.0
2022-04-21 15:00:00,44.82,44.82,44.54,44.77,738587.0,43.8895,43.8895,43.6153,43.8405,738587.0
2022-04-21 15:10:00,44.76,44.96,44.75,44.91,261746.0,43.8307,44.0266,43.8209,43.9776,261746.0
2022-04-21 15:20:00,44.9,45.0,44.79,44.98,353149.0,43.9678,44.0657,43.8601,44.0462,353149.0
2022-04-21 15:30:00,44.97,45.0,44.64,44.72,649587.0,44.0364,44.0657,43.7132,43.7916,649587.0
2022-04-21 15:40:00,44.72,44.82,44.68,44.72,720285.0,43.7916,43.8895,43.7524,43.7916,720285.0
2022-04-21 15:50:00,44.71,44.82,44.69,44.73,942175.0,43.7818,43.8895,43.7622,43.8014,942175.0
2022-04-22 09:30:00,45.01,45.35,44.86,44.92,1080458.0,44.0755,44.4085,43.9287,43.9874,1080458.0
2022-04-22 09:40:00,44.92,45.11,44.72,44.8,563627.0,43.9874,44.1735,43.7916,43.8699,563627.0
2022-04-22 09:50:00,44.81,44.91,44.6,44.68,479879.0,43.8797,43.9776,43.6741,43.7524,479879.0
2022-04-22 10:00:00,44.68,44.8,44.5,44.58,403519.0,43.7524,43.8699,43.5761,43.6545,403519.0
2022-04-22 10:10:00,44.57,44.75,44.39,44.55,497838.0,43.6447,43.8209,43.4684,43.6251,497838.0
2022-04-22 10:20:00,44.55,44.59,44.28,44.34,369716.0,43.6251,43.6643,43.3607,43.4195,369716.0
2022-04-22 10:30:00,44.34,44.49,44.24,44.41,419594.0,43.4195,43.5663,43.3215,43.488,419594.0
2022-04-22 10:40:00,44.41,44.43,44.19,44.23,382199.0,43.488,43.5076,43.2726,43.3117,382199.0
2022-04-22 10:50:00,44.23,44.23,44.03,44.05,350366.0,43.3117,43.3117,43.1159,43.1355,350366.0
2022-04-22 11:00:00,44.04,44.39,44.04,44.34,365404.0,43.1257,43.4684,43.1257,43.4195,365404.0
2022-04-22 11:10:00,44.34,44.5,44.27,44.43,320136.0,43.4195,43.5761,43.3509,43.5076,320136.0
2022-04-22 11:20:00,44.44,44.53,44.32,44.35,246178.0,43.5174,43.6055,43.3999,43.4292,246178.0
2022-04-22 11:30:00,44.35,44.46,44.23,44.26,247697.0,43.4292,43.537,43.3117,43.3411,247697.0
2022-04-22 11:40:00,44.26,44.26,44.07,44.16,251650.0,43.3411,43.3411,43.1551,43.2432,251650.0
2022-04-22 11:50:00,44.16,44.2,44.09,44.15,193836.0,43.2432,43.2824,43.1746,43.2334,193836.0
2022-04-22 12:00:00,44.15,44.25,44.12,44.22,165779.0,43.2334,43.3313,43.204,43.3019,165779.0
2022-04-22 12:10:00,44.22,44.23,44.06,44.15,168567.0,43.3019,43.3117,43.1453,43.2334,168567.0
2022-04-22 12:20:00,44.15,44.31,44.14,44.3,141412.0,43.2334,43.3901,43.2236,43.3803,141412.0
2022-04-22 12:30:00,44.31,44.47,44.25,44.27,297173.0,43.3901,43.5468,43.3313,43.3509,297173.0
2022-04-22 12:40:00,44.26,44.31,44.21,44.23,122025.0,43.3411,43.3901,43.2921,43.3117,122025.0
2022-04-22 12:50:00,44.23,44.25,44.07,44.09,145509.0,43.3117,43.3313,43.1551,43.1746,145509.0
2022-04-22 13:00:00,44.09,44.1,43.96,43.99,210424.0,43.1746,43.1844,43.0473,43.0767,210424.0
2022-04-22 13:10:00,43.98,44.06,43.92,44.03,155314.0,43.0669,43.1453,43.0082,43.1159,155314.0
2022-04-22 13:20:00,44.02,44.02,43.81,43.92,248427.0,43.1061,43.1061,42.9005,43.0082,248427.0
2022-04-22 13:30:00,43.91,43.97,43.8,43.84,241289.0,42.9984,43.0571,42.8907,42.9298,241289.0
2022-04-22 13:40:00,43.84,43.92,43.77,43.77,174196.0,42.9298,43.0082,42.8613,42.8613,174196.0
2022-04-22 13:50:00,43.77,43.78,43.62,43.64,263815.0,42.8613,42.8711,42.7144,42.734,263815.0
2022-04-22 14:00:00,43.63,43.71,43.55,43.59,242359.0,42.7242,42.8025,42.6459,42.685,242359.0
2022-04-22 14:10:00,43.59,43.84,43.57,43.84,211241.0,42.685,42.9298,42.6654,42.9298,211241.0
2022-04-22 14:20:00,43.83,43.9,43.68,43.75,199678.0,42.92,42.9886,42.7732,42.8417,199678.0
2022-04-22 14:30:00,43.76,43.82,43.7,43.75,149838.0,42.8515,42.9102,42.7927,42.8417,149838.0
2022-04-22 14:40:00,43.74,43.81,43.71,43.74,237336.0,42.8319,42.9005,42.8025,42.8319,237336.0
2022-04-22 14:50:00,43.74,43.75,43.63,43.7,167367.0,42.8319,42.8417,42.7242,42.7927,167367.0
2022-04-22 15:00:00,43.7,43.74,43.61,43.67,188889.0,42.7927,42.8319,42.7046,42.7634,188889.0
2022-04-22 15:10:00,43.68,43.91,43.62,43.88,207163.0,42.7732,42.9984,42.7144,42.969,207163.0
2022-04-22 15:20:00,43.87,43.94,43.81,43.9,250424.0,42.9592,43.0278,42.9005,42.9886,250424.0
2022-04-22 15:30:00,43.9,44.07,43.9,43.99,449225.0,42.9886,43.1551,42.9886,43.0767,449225.0
2022-04-22 15:40:00,43.99,44.05,43.76,43.77,373421.0,43.0767,43.1355,42.8515,42.8613,373421.0
2022-04-22 15:50:00,43.78,43.8,43.65,43.7,771202.0,42.8711,42.8907,42.7438,42.7927,771202.0
2022-04-25 09:30:00,43.4,43.48,43.05,43.25,1356703.0,42.499,42.5773,42.1562,42.3521,1356703.0
2022-04-25 09:40:00,43.24,43.29,42.23,42.49,799655.0,42.3423,42.3912,41.3533,41.6079,799655.0
2022-04-25 09:50:00,42.49,42.52,42.23,42.33,433171.0,41.6079,41.6372,41.3533,41.4512,433171.0
2022-04-25 10:00:00,42.33,42.75,42.27,42.62,391782.0,41.4512,41.8625,41.3924,41.7352,391782.0
2022-04-25 10:10:00,42.62,42.89,42.53,42.88,334046.0,41.7352,41.9996,41.647,41.9898,334046.0
2022-04-25 10:20:00,42.89,43.07,42.73,43.0,323860.0,41.9996,42.1758,41.8429,42.1073,323860.0
2022-04-25 10:30:00,43.01,43.2,42.99,43.08,271826.0,42.1171,42.3031,42.0975,42.1856,271826.0
2022-04-25 10:40:00,43.07,43.09,42.76,43.05,443875.0,42.1758,42.1954,41.8723,42.1562,443875.0
2022-04-25 10:50:00,43.05,43.06,42.78,42.81,147605.0,42.1562,42.166,41.8918,41.9212,147605.0
2022-04-25 11:00:00,42.8,42.94,42.79,42.89,173529.0,41.9114,42.0485,41.9016,41.9996,173529.0
2022-04-25 11:10:00,42.9,42.95,42.75,42.86,158294.0,42.0093,42.0583,41.8625,41.9702,158294.0
2022-04-25 11:20:00,42.84,43.15,42.84,43.12,221869.0,41.9506,42.2542,41.9506,42.2248,221869.0
2022-04-25 11:30:00,43.12,43.15,42.94,43.05,217783.0,42.2248,42.2542,42.0485,42.1562,217783.0
2022-04-25 11:40:00,43.04,43.11,42.92,42.94,143787.0,42.1464,42.215,42.0289,42.0485,143787.0
2022-04-25 11:50:00,42.92,43.09,42.9,43.08,177721.0,42.0289,42.1954,42.0093,42.1856,177721.0
2022-04-25 12:00:00,43.07,43.3,42.97,43.27,203250.0,42.1758,42.401,42.0779,42.3717,203250.0
2022-04-25 12:10:00,43.27,43.34,43.19,43.22,150870.0,42.3717,42.4402,42.2933,42.3227,150870.0
2022-04-25 12:20:00,43.23,43.37,43.21,43.28,129087.0,42.3325,42.4696,42.3129,42.3815,129087.0
2022-04-25 12:30:00,43.28,43.37,43.21,43.31,148569.0,42.3815,42.4696,42.3129,42.4108,148569.0
2022-04-25 12:40:00,43.3,43.33,43.19,43.32,217591.0,42.401,42.4304,42.2933,42.4206,217591.0
2022-04-25 12:50:00,43.32,43.32,43.2,43.24,109928.0,42.4206,42.4206,42.3031,42.3423,109928.0
2022-04-25 13:00:00,43.25,43.32,43.1,43.32,165826.0,42.3521,42.4206,42.2052,42.4206,165826.0
2022-04-25 13:10:00,43.33,43.47,43.31,43.34,193281.0,42.4304,42.5675,42.4108,42.4402,193281.0
2022-04-25 13:20:00,43.36,43.41,43.25,43.31,113327.0,42.4598,42.5088,42.3521,42.4108,113327.0
2022-04-25 13:30:00,43.33,43.38,43.23,43.28,125038.0,42.4304,42.4794,42.3325,42.3815,125038.0
2022-04-25 13:40:00,43.29,43.39,43.28,43.38,126190.0,42.3912,42.4892,42.3815,42.4794,126190.0
2022-04-25 13:50:00,43.37,43.37,43.22,43.25,119759.0,42.4696,42.4696,42.3227,42.3521,119759.0
2022-04-25 14:00:00,43.26,43.41,43.15,43.38,149122.0,42.3619,42.5088,42.2542,42.4794,149122.0
2022-04-25 14:10:00,43.41,43.43,43.31,43.41,138518.0,42.5088,42.5283,42.4108,42.5088,138518.0
2022-04-25 14:20:00,43.41,43.55,43.38,43.49,271113.0,42.5088,42.6459,42.4794,42.5871,271113.0
2022-04-25 14:30:00,43.49,43.51,43.4,43.4,177310.0,42.5871,42.6067,42.499,42.499,177310.0
2022-04-25 14:40:00,43.39,43.44,43.24,43.42,286731.0,42.4892,42.5381,42.3423,42.5186,286731.0
2022-04-25 14:50:00,43.41,43.42,43.17,43.17,167240.0,42.5088,42.5186,42.2737,42.2737,167240.0
2022-04-25 15:00:00,43.17,43.18,43.05,43.09,188217.0,42.2737,42.2835,42.1562,42.1954,188217.0
2022-04-25 15:10:00,43.09,43.17,42.99,43.15,232643.0,42.1954,42.2737,42.0975,42.2542,232643.0
2022-04-25 15:20:00,43.15,43.25,43.08,43.22,263693.0,42.2542,42.3521,42.1856,42.3227,263693.0
2022-04-25 15:30:00,43.23,43.36,43.17,43.32,343914.0,42.3325,42.4598,42.2737,42.4206,343914.0
2022-04-25 15:40:00,43.33,43.44,43.18,43.21,604122.0,42.4304,42.5381,42.2835,42.3129,604122.0
2022-04-25 15:50:00,43.2,43.29,43.11,43.28,1011629.0,42.3031,42.3912,42.215,42.3815,1011629.0
2022-04-26 09:30:00,42.83,43.0,42.44,42.55,710048.0,41.9408,42.1073,41.5589,41.6666,710048.0
2022-04-26 09:40:00,42.55,42.92,42.46,42.77,372787.0,41.6666,42.0289,41.5785,41.882,372787.0
2022-04-26 09:50:00,42.75,42.95,42.62,42.94,313967.0,41.8625,42.0583,41.7352,42.0485,313967.0
2022-04-26 10:00:00,42.94,43.05,42.84,42.92,299663.0,42.0485,42.1562,41.9506,42.0289,299663.0
2022-04-26 10:10:00,42.93,42.93,42.59,42.68,229301.0,42.0387,42.0387,41.7058,41.7939,229301.0
2022-04-26 10:20:00,42.68,42.71,42.47,42.66,311019.0,41.7939,41.8233,41.5883,41.7743,311019.0
2022-04-26 10:30:00,42.66,42.76,42.23,42.24,502814.0,41.7743,41.8723,41.3533,41.363,502814.0
2022-04-26 10:40:00,42.24,42.42,42.03,42.39,471159.0,41.363,41.5393,41.1574,41.5099,471159.0
2022-04-26 10:50:00,42.4,42.4,42.12,42.2,250770.0,41.5197,41.5197,41.2455,41.3239,250770.0
2022-04-26 11:00:00,42.19,42.2,41.76,41.9,437159.0,41.3141,41.3239,40.893,41.0301,437159.0
2022-04-26 11:10:00,41.9,42.01,41.85,41.86,205038.0,41.0301,41.1378,40.9811,40.9909,205038.0
2022-04-26 11:20:00,41.86,41.96,41.72,41.93,279261.0,40.9909,41.0889,40.8538,41.0595,279261.0
2022-04-26 11:30:00,41.93,41.95,41.81,41.91,471539.0,41.0595,41.0791,40.942,41.0399,471539.0
2022-04-26 11:40:00,41.91,41.98,41.84,41.93,263599.0,41.0399,41.1084,40.9714,41.0595,263599.0
2022-04-26 11:50:00,41.93,41.95,41.57,41.6,275982.0,41.0595,41.0791,40.707,40.7363,275982.0
2022-04-26 12:00:00,41.6,41.81,41.55,41.81,315270.0,40.7363,40.942,40.6874,40.942,315270.0
2022-04-26 12:10:00,41.82,41.96,41.75,41.87,226156.0,40.9518,41.0889,40.8832,41.0007,226156.0
2022-04-26 12:20:00,41.87,42.06,41.85,42.03,152233.0,41.0007,41.1868,40.9811,41.1574,152233.0
2022-04-26 12:30:00,42.03,42.14,41.98,42.11,270919.0,41.1574,41.2651,41.1084,41.2357,270919.0
2022-04-26 12:40:00,42.11,42.26,42.08,42.18,219907.0,41.2357,41.3826,41.2064,41.3043,219907.0
2022-04-26 12:50:00,42.19,42.45,42.18,42.42,277849.0,41.3141,41.5687,41.3043,41.5393,277849.0
2022-04-26 13:00:00,42.43,42.43,42.2,42.38,214108.0,41.5491,41.5491,41.3239,41.5001,214108.0
2022-04-26 13:10:00,42.37,42.42,42.14,42.16,227667.0,41.4903,41.5393,41.2651,41.2847,227667.0
2022-04-26 13:20:00,42.16,42.2,42.1,42.11,196966.0,41.2847,41.3239,41.226,41.2357,196966.0
2022-04-26 13:30:00,42.11,42.19,42.01,42.17,259514.0,41.2357,41.3141,41.1378,41.2945,259514.0
2022-04-26 13:40:00,42.18,42.3,42.14,42.18,161399.0,41.3043,41.4218,41.2651,41.3043,161399.0
2022-04-26 13:50:00,42.18,42.25,42.14,42.25,141949.0,41.3043,41.3728,41.2651,41.3728,141949.0
2022-04-26 14:00:00,42.25,42.37,42.2,42.35,161060.0,41.3728,41.4903,41.3239,41.4708,161060.0
2022-04-26 14:10:00,42.34,42.45,42.27,42.34,207048.0,41.461,41.5687,41.3924,41.461,207048.0
2022-04-26 14:20:00,42.34,42.57,42.34,42.47,244746.0,41.461,41.6862,41.461,41.5883,244746.0
2022-04-26 14:30:00,42.45,42.61,42.44,42.55,172072.0,41.5687,41.7254,41.5589,41.6666,172072.0
2022-04-26 14:40:00,42.54,42.55,42.26,42.29,180821.0,41.6568,41.6666,41.3826,41.412,180821.0
2022-04-26 14:50:00,42.28,42.42,42.27,42.37,120545.0,41.4022,41.5393,41.3924,41.4903,120545.0
2022-04-26 15:00:00,42.36,42.38,42.24,42.3,166679.0,41.4806,41.5001,41.363,41.4218,166679.0
2022-04-26 15:10:00,42.3,42.38,42.13,42.14,188298.0,41.4218,41.5001,41.2553,41.2651,188298.0
2022-04-26 15:20:00,42.15,42.23,42.05,42.06,226374.0,41.2749,41.3533,41.177,41.1868,226374.0
2022-04-26 15:30:00,42.05,42.1,41.94,42.02,307064.0,41.177,41.226,41.0693,41.1476,307064.0
2022-04-26 15:40:00,42.02,42.04,41.84,41.9,533995.0,41.1476,41.1672,40.9714,41.0301,533995.0
2022-04-26 15:50:00,41.9,42.04,41.83,41.89,1128690.0,41.0301,41.1672,40.9616,41.0203,1128690.0
2022-04-27 09:30:00,42.18,42.47,41.81,42.4,771162.0,41.3043,41.5883,40.942,41.5197,771162.0
2022-04-27 09:40:00,42.43,42.83,42.33,42.66,469941.0,41.5491,41.9408,41.4512,41.7743,469941.0
2022-04-27 09:50:00,42.65,42.7,42.41,42.53,326830.0,41.7645,41.8135,41.5295,41.647,326830.0
2022-04-27 10:00:00,42.5,42.54,42.1,42.24,285330.0,41.6177,41.6568,41.226,41.363,285330.0
2022-04-27 10:10:00,42.23,42.23,41.97,42.04,277065.0,41.3533,41.3533,41.0987,41.1672,277065.0
2022-04-27 10:20:00,42.05,42.23,41.98,41.98,242784.0,41.177,41.3533,41.1084,41.1084,242784.0
2022-04-27 10:30:00,41.98,42.14,41.76,42.09,349677.0,41.1084,41.2651,40.893,41.2162,349677.0
2022-04-27 10:40:00,42.09,42.37,42.02,42.3,196029.0,41.2162,41.4903,41.1476,41.4218,196029.0
2022-04-27 10:50:00,42.3,42.3,42.14,42.29,212845.0,41.4218,41.4218,41.2651,41.412,212845.0
2022-04-27 11:00:00,42.29,42.66,42.28,42.39,274289.0,41.412,41.7743,41.4022,41.5099,274289.0
2022-04-27 11:10:00,42.38,42.66,42.33,42.65,214848.0,41.5001,41.7743,41.4512,41.7645,214848.0
2022-04-27 11:20:00,42.66,42.66,42.46,42.57,227333.0,41.7743,41.7743,41.5785,41.6862,227333.0
2022-04-27 11:30:00,42.58,42.91,42.58,42.86,347178.0,41.696,42.0191,41.696,41.9702,347178.0
2022-04-27 11:40:00,42.87,42.92,42.82,42.89,280936.0,41.98,42.0289,41.931,41.9996,280936.0
2022-04-27 11:50:00,42.89,42.91,42.73,42.9,351060.0,41.9996,42.0191,41.8429,42.0093,351060.0
2022-04-27 12:00:00,42.9,43.07,42.79,43.06,410203.0,42.0093,42.1758,41.9016,42.166,410203.0
2022-04-27 12:10:00,43.06,43.13,43.0,43.06,421350.0,42.166,42.2346,42.1073,42.166,421350.0
2022-04-27 12:20:00,43.07,43.35,42.99,43.33,398850.0,42.1758,42.45,42.0975,42.4304,398850.0
2022-04-27 12:30:00,43.33,43.44,43.26,43.33,362112.0,42.4304,42.5381,42.3619,42.4304,362112.0
2022-04-27 12:40:00,43.34,43.38,43.16,43.24,232597.0,42.4402,42.4794,42.2639,42.3423,232597.0
2022-04-27 12:50:00,43.25,43.27,43.08,43.12,147368.0,42.3521,42.3717,42.1856,42.2248,147368.0
2022-04-27 13:00:00,43.12,43.29,42.96,43.09,236783.0,42.2248,42.3912,42.0681,42.1954,236783.0
2022-04-27 13:10:00,43.1,43.12,42.92,42.92,159823.0,42.2052,42.2248,42.0289,42.0289,159823.0
2022-04-27 13:20:00,42.92,43.07,42.83,43.06,204212.0,42.0289,42.1758,41.9408,42.166,204212.0
2022-04-27 13:30:00,43.06,43.09,42.91,42.95,161227.0,42.166,42.1954,42.0191,42.0583,161227.0
2022-04-27 13:40:00,42.96,43.04,42.87,43.03,172434.0,42.0681,42.1464,41.98,42.1366,172434.0
2022-04-27 13:50:00,43.04,43.13,43.03,43.08,105496.0,42.1464,42.2346,42.1366,42.1856,105496.0
2022-04-27 14:00:00,43.08,43.19,43.05,43.19,118869.0,42.1856,42.2933,42.1562,42.2933,118869.0
2022-04-27 14:10:00,43.19,43.29,43.15,43.26,195737.0,42.2933,42.3912,42.2542,42.3619,195737.0
2022-04-27 14:20:00,43.25,43.34,43.22,43.25,130930.0,42.3521,42.4402,42.3227,42.3521,130930.0
2022-04-27 14:30:00,43.24,43.3,43.19,43.29,162987.0,42.3423,42.401,42.2933,42.3912,162987.0
2022-04-27 14:40:00,43.29,43.38,43.21,43.25,152286.0,42.3912,42.4794,42.3129,42.3521,152286.0
2022-04-27 14:50:00,43.25,43.28,43.07,43.14,237235.0,42.3521,42.3815,42.1758,42.2444,237235.0
2022-04-27 15:00:00,43.11,43.16,43.0,43.07,171873.0,42.215,42.2639,42.1073,42.1758,171873.0
2022-04-27 15:10:00,43.07,43.18,42.99,43.07,145414.0,42.1758,42.2835,42.0975,42.1758,145414.0
2022-04-27 15:20:00,43.07,43.21,43.0,43.16,188534.0,42.1758,42.3129,42.1073,42.2639,188534.0
2022-04-27 15:30:00,43.16,43.19,43.0,43.02,222577.0,42.2639,42.2933,42.1073,42.1269,222577.0
2022-04-27 15:40:00,43.02,43.26,43.02,43.12,352619.0,42.1269,42.3619,42.1269,42.2248,352619.0
2022-04-27 15:50:00,43.13,43.22,43.04,43.11,850568.0,42.2346,42.3227,42.1464,42.215,850568.0
2022-04-28 09:30:00,43.51,43.96,43.51,43.78,618541.0,42.6067,43.0473,42.6067,42.8711,618541.0
2022-04-28 09:40:00,43.8,43.88,43.2,43.22,447144.0,42.8907,42.969,42.3031,42.3227,447144.0
2022-04-28 09:50:00,43.23,43.59,43.19,43.46,322634.0,42.3325,42.685,42.2933,42.5577,322634.0
2022-04-28 10:00:00,43.46,43.46,43.19,43.2,248712.0,42.5577,42.5577,42.2933,42.3031,248712.0
2022-04-28 10:10:00,43.21,43.3,43.03,43.29,269205.0,42.3129,42.401,42.1366,42.3912,269205.0
2022-04-28 10:20:00,43.29,43.29,43.0,43.02,290634.0,42.3912,42.3912,42.1073,42.1269,290634.0
2022-04-28 10:30:00,43.02,43.11,42.89,43.05,218556.0,42.1269,42.215,41.9996,42.1562,218556.0
2022-04-28 10:40:00,43.05,43.24,42.95,43.12,185849.0,42.1562,42.3423,42.0583,42.2248,185849.0
2022-04-28 10:50:00,43.15,43.17,42.97,43.09,163328.0,42.2542,42.2737,42.0779,42.1954,163328.0
2022-04-28 11:00:00,43.1,43.25,43.07,43.2,203281.0,42.2052,42.3521,42.1758,42.3031,203281.0
2022-04-28 11:10:00,43.19,43.3,43.18,43.23,231379.0,42.2933,42.401,42.2835,42.3325,231379.0
2022-04-28 11:20:00,43.23,43.24,43.13,43.13,141007.0,42.3325,42.3423,42.2346,42.2346,141007.0
2022-04-28 11:30:00,43.14,43.2,43.04,43.05,126893.0,42.2444,42.3031,42.1464,42.1562,126893.0
2022-04-28 11:40:00,43.05,43.22,43.05,43.22,109369.0,42.1562,42.3227,42.1562,42.3227,109369.0
2022-04-28 11:50:00,43.21,43.24,43.13,43.19,121260.0,42.3129,42.3423,42.2346,42.2933,121260.0
2022-04-28 12:00:00,43.2,43.21,43.06,43.1,119102.0,42.3031,42.3129,42.166,42.2052,119102.0
2022-04-28 12:10:00,43.11,43.3,43.11,43.25,153556.0,42.215,42.401,42.215,42.3521,153556.0
2022-04-28 12:20:00,43.25,43.39,43.25,43.38,138896.0,42.3521,42.4892,42.3521,42.4794,138896.0
2022-04-28 12:30:00,43.39,43.57,43.38,43.55,194617.0,42.4892,42.6654,42.4794,42.6459,194617.0
2022-04-28 12:40:00,43.54,43.8,43.54,43.75,226173.0,42.6361,42.8907,42.6361,42.8417,226173.0
2022-04-28 12:50:00,43.75,43.76,43.66,43.71,195369.0,42.8417,42.8515,42.7536,42.8025,195369.0
2022-04-28 13:00:00,43.71,43.81,43.68,43.79,191762.0,42.8025,42.9005,42.7732,42.8809,191762.0
2022-04-28 13:10:00,43.79,43.91,43.77,43.84,226563.0,42.8809,42.9984,42.8613,42.9298,226563.0
2022-04-28 13:20:00,43.84,43.89,43.75,43.86,201168.0,42.9298,42.9788,42.8417,42.9494,201168.0
2022-04-28 13:30:00,43.86,43.91,43.76,43.89,214692.0,42.9494,42.9984,42.8515,42.9788,214692.0
2022-04-28 13:40:00,43.88,43.98,43.72,43.97,158153.0,42.969,43.0669,42.8123,43.0571,158153.0
2022-04-28 13:50:00,43.97,43.98,43.78,43.87,207517.0,43.0571,43.0669,42.8711,42.9592,207517.0
2022-04-28 14:00:00,43.88,43.98,43.86,43.91,116536.0,42.969,43.0669,42.9494,42.9984,116536.0
2022-04-28 14:10:00,43.91,44.07,43.9,44.07,229119.0,42.9984,43.1551,42.9886,43.1551,229119.0
2022-04-28 14:20:00,44.07,44.13,44.01,44.08,183612.0,43.1551,43.2138,43.0963,43.1648,183612.0
2022-04-28 14:30:00,44.08,44.13,44.0,44.03,182589.0,43.1648,43.2138,43.0865,43.1159,182589.0
2022-04-28 14:40:00,44.03,44.23,44.02,44.22,161735.0,43.1159,43.3117,43.1061,43.3019,161735.0
2022-04-28 14:50:00,44.21,44.26,44.12,44.22,121315.0,43.2921,43.3411,43.204,43.3019,121315.0
2022-04-28 15:00:00,44.21,44.23,44.14,44.18,190345.0,43.2921,43.3117,43.2236,43.2628,190345.0
2022-04-28 15:10:00,44.18,44.36,44.13,44.34,295026.0,43.2628,43.439,43.2138,43.4195,295026.0
2022-04-28 15:20:00,44.35,44.42,44.21,44.21,278129.0,43.4292,43.4978,43.2921,43.2921,278129.0
2022-04-28 15:30:00,44.22,44.34,44.21,44.3,389153.0,43.3019,43.4195,43.2921,43.3803,389153.0
2022-04-28 15:40:00,44.3,44.36,44.22,44.23,528697.0,43.3803,43.439,43.3019,43.3117,528697.0
2022-04-28 15:50:00,44.23,44.35,44.16,44.35,967183.0,43.3117,43.4292,43.2432,43.4292,967183.0
2022-04-29 09:30:00,44.17,44.75,43.95,44.68,695173.0,43.253,43.8209,43.0375,43.7524,695173.0
2022-04-29 09:40:00,44.68,44.72,44.39,44.41,319866.0,43.7524,43.7916,43.4684,43.488,319866.0
2022-04-29 09:50:00,44.4,44.62,44.2,44.54,279130.0,43.4782,43.6936,43.2824,43.6153,279130.0
2022-04-29 10:00:00,44.54,44.62,44.4,44.51,240371.0,43.6153,43.6936,43.4782,43.5859,240371.0
2022-04-29 10:10:00,44.52,44.53,44.23,44.33,199474.0,43.5957,43.6055,43.3117,43.4097,199474.0
2022-04-29 10:20:00,44.32,44.36,44.12,44.14,183123.0,43.3999,43.439,43.204,43.2236,183123.0
2022-04-29 10:30:00,44.14,44.26,44.09,44.11,243287.0,43.2236,43.3411,43.1746,43.1942,243287.0
2022-04-29 10:40:00,44.1,44.2,43.96,43.98,194142.0,43.1844,43.2824,43.0473,43.0669,194142.0
2022-04-29 10:50:00,43.98,44.18,43.98,44.14,179885.0,43.0669,43.2628,43.0669,43.2236,179885.0
2022-04-29 11:00:00,44.13,44.27,44.08,44.11,227453.0,43.2138,43.3509,43.1648,43.1942,227453.0
2022-04-29 11:10:00,44.11,44.15,44.01,44.1,192623.0,43.1942,43.2334,43.0963,43.1844,192623.0
2022-04-29 11:20:00,44.11,44.26,44.06,44.22,177936.0,43.1942,43.3411,43.1453,43.3019,177936.0
2022-04-29 11:30:00,44.21,44.31,44.19,44.3,182288.0,43.2921,43.3901,43.2726,43.3803,182288.0
2022-04-29 11:40:00,44.29,44.42,44.25,44.26,155454.0,43.3705,43.4978,43.3313,43.3411,155454.0
2022-04-29 11:50:00,44.27,44.31,44.19,44.25,89485.0,43.3509,43.3901,43.2726,43.3313,89485.0
2022-04-29 12:00:00,44.23,44.23,44.04,44.05,148569.0,43.3117,43.3117,43.1257,43.1355,148569.0
2022-04-29 12:10:00,44.05,44.08,43.9,43.94,147380.0,43.1355,43.1648,42.9886,43.0278,147380.0
2022-04-29 12:20:00,43.94,43.97,43.85,43.88,149053.0,43.0278,43.0571,42.9396,42.969,149053.0
2022-04-29 12:30:00,43.87,43.9,43.82,43.83,172328.0,42.9592,42.9886,42.9102,42.92,172328.0
2022-04-29 12:40:00,43.82,43.84,43.71,43.72,115827.0,42.9102,42.9298,42.8025,42.8123,115827.0
2022-04-29 12:50:00,43.72,43.75,43.66,43.69,129544.0,42.8123,42.8417,42.7536,42.7829,129544.0
2022-04-29 13:00:00,43.69,43.8,43.63,43.65,114957.0,42.7829,42.8907,42.7242,42.7438,114957.0
2022-04-29 13:10:00,43.64,43.69,43.57,43.68,112891.0,42.734,42.7829,42.6654,42.7732,112891.0
2022-04-29 13:20:00,43.68,43.81,43.64,43.72,101374.0,42.7732,42.9005,42.734,42.8123,101374.0
2022-04-29 13:30:00,43.72,43.85,43.71,43.76,85219.0,42.8123,42.9396,42.8025,42.8515,85219.0
2022-04-29 13:40:00,43.76,43.83,43.69,43.7,85667.0,42.8515,42.92,42.7829,42.7927,85667.0
2022-04-29 13:50:00,43.7,43.75,43.64,43.72,142601.0,42.7927,42.8417,42.734,42.8123,142601.0
2022-04-29 14:00:00,43.72,43.82,43.66,43.72,129058.0,42.8123,42.9102,42.7536,42.8123,129058.0
2022-04-29 14:10:00,43.73,43.8,43.69,43.71,187678.0,42.8221,42.8907,42.7829,42.8025,187678.0
2022-04-29 14:20:00,43.71,43.77,43.63,43.76,135542.0,42.8025,42.8613,42.7242,42.8515,135542.0
2022-04-29 14:30:00,43.75,43.85,43.66,43.67,149453.0,42.8417,42.9396,42.7536,42.7634,149453.0
2022-04-29 14:40:00,43.66,43.72,43.52,43.52,148172.0,42.7536,42.8123,42.6165,42.6165,148172.0
2022-04-29 14:50:00,43.52,43.62,43.48,43.61,176268.0,42.6165,42.7144,42.5773,42.7046,176268.0
2022-04-29 15:00:00,43.6,43.6,43.45,43.47,214354.0,42.6948,42.6948,42.5479,42.5675,214354.0
2022-04-29 15:10:00,43.47,43.51,43.36,43.47,272219.0,42.5675,42.6067,42.4598,42.5675,272219.0
2022-04-29 15:20:00,43.47,43.48,43.36,43.38,181670.0,42.5675,42.5773,42.4598,42.4794,181670.0
2022-04-29 15:30:00,43.37,43.44,43.29,43.36,347196.0,42.4696,42.5381,42.3912,42.4598,347196.0
2022-04-29 15:40:00,43.35,43.42,43.11,43.12,669075.0,42.45,42.5186,42.215,42.2248,669075.0
2022-04-29 15:50:00,43.12,43.17,42.82,43.02,1787670.0,42.2248,42.2737,41.931,42.1269,1787670.0
2022-05-02 09:30:00,42.95,43.02,42.07,42.17,709098.0,42.0583,42.1269,41.1966,41.2945,709098.0
2022-05-02 09:40:00,42.19,43.04,41.95,42.97,652516.0,41.3141,42.1464,41.0791,42.0779,652516.0
2022-05-02 09:50:00,42.96,43.4,42.88,43.07,363314.0,42.0681,42.499,41.9898,42.1758,363314.0
2022-05-02 10:00:00,43.1,43.13,42.58,42.64,317755.0,42.2052,42.2346,41.696,41.7547,317755.0
2022-05-02 10:10:00,42.63,42.78,42.5,42.69,262904.0,41.745,41.8918,41.6177,41.8037,262904.0
2022-05-02 10:20:00,42.69,42.93,42.55,42.85,225522.0,41.8037,42.0387,41.6666,41.9604,225522.0
2022-05-02 10:30:00,42.86,43.09,42.78,42.86,254728.0,41.9702,42.1954,41.8918,41.9702,254728.0
2022-05-02 10:40:00,42.87,43.0,42.62,42.66,266342.0,41.98,42.1073,41.7352,41.7743,266342.0
2022-05-02 10:50:00,42.66,42.77,42.47,42.5,266969.0,41.7743,41.882,41.5883,41.6177,266969.0
2022-05-02 11:00:00,42.51,42.52,42.26,42.39,235848.0,41.6274,41.6372,41.3826,41.5099,235848.0
2022-05-02 11:10:00,42.38,42.51,42.24,42.34,182478.0,41.5001,41.6274,41.363,41.461,182478.0
2022-05-02 11:20:00,42.35,42.41,42.19,42.22,175126.0,41.4708,41.5295,41.3141,41.3435,175126.0
2022-05-02 11:30:00,42.22,42.34,42.12,42.15,279325.0,41.3435,41.461,41.2455,41.2749,279325.0
2022-05-02 11:40:00,42.14,42.3,42.14,42.24,207110.0,41.2651,41.4218,41.2651,41.363,207110.0
2022-05-02 11:50:00,42.23,42.37,42.15,42.31,265539.0,41.3533,41.4903,41.2749,41.4316,265539.0
2022-05-02 12:00:00,42.32,42.38,42.06,42.21,175745.0,41.4414,41.5001,41.1868,41.3337,175745.0
2022-05-02 12:10:00,42.22,42.43,42.21,42.43,145020.0,41.3435,41.5491,41.3337,41.5491,145020.0
2022-05-02 12:20:00,42.43,42.49,42.31,42.4,114158.0,41.5491,41.6079,41.4316,41.5197,114158.0
2022-05-02 12:30:00,42.39,42.46,42.3,42.31,105654.0,41.5099,41.5785,41.4218,41.4316,105654.0
2022-05-02 12:40:00,42.33,42.39,42.16,42.17,172282.0,41.4512,41.5099,41.2847,41.2945,172282.0
2022-05-02 12:50:00,42.17,42.21,42.04,42.06,147650.0,41.2945,41.3337,41.1672,41.1868,147650.0
2022-05-02 13:00:00,42.07,42.18,42.02,42.13,222427.0,41.1966,41.3043,41.1476,41.2553,222427.0
2022-05-02 13:10:00,42.13,42.22,42.01,42.03,85406.0,41.2553,41.3435,41.1378,41.1574,85406.0
2022-05-02 13:20:00,42.04,42.04,41.88,41.95,230982.0,41.1672,41.1672,41.0105,41.0791,230982.0
2022-05-02 13:30:00,41.94,42.01,41.8,41.83,155093.0,41.0693,41.1378,40.9322,40.9616,155093.0
2022-05-02 13:40:00,41.83,41.87,41.65,41.67,206084.0,40.9616,41.0007,40.7853,40.8049,206084.0
2022-05-02 13:50:00,41.67,41.83,41.66,41.83,189304.0,40.8049,40.9616,40.7951,40.9616,189304.0
2022-05-02 14:00:00,41.81,41.91,41.76,41.77,154834.0,40.942,41.0399,40.893,40.9028,154834.0
2022-05-02 14:10:00,41.77,41.81,41.57,41.61,138880.0,40.9028,40.942,40.707,40.7461,138880.0
2022-05-02 14:20:00,41.61,41.85,41.57,41.79,223498.0,40.7461,40.9811,40.707,40.9224,223498.0
2022-05-02 14:30:00,41.79,41.88,41.75,41.81,160526.0,40.9224,41.0105,40.8832,40.942,160526.0
2022-05-02 14:40:00,41.82,41.99,41.73,41.97,183949.0,40.9518,41.1182,40.8636,41.0987,183949.0
2022-05-02 14:50:00,41.96,42.07,41.9,41.95,211043.0,41.0889,41.1966,41.0301,41.0791,211043.0
2022-05-02 15:00:00,41.95,42.21,41.94,42.18,223258.0,41.0791,41.3337,41.0693,41.3043,223258.0
2022-05-02 15:10:00,42.18,42.3,42.15,42.24,294056.0,41.3043,41.4218,41.2749,41.363,294056.0
2022-05-02 15:20:00,42.24,42.44,42.24,42.44,274058.0,41.363,41.5589,41.363,41.5589,274058.0
2022-05-02 15:30:00,42.44,42.56,42.42,42.48,488969.0,41.5589,41.6764,41.5393,41.5981,488969.0
2022-05-02 15:40:00,42.49,42.55,42.36,42.55,524873.0,41.6079,41.6666,41.4806,41.6666,524873.0
2022-05-02 15:50:00,42.56,42.7,42.53,42.67,851811.0,41.6764,41.8135,41.647,41.7841,851811.0
2022-05-03 09:30:00,42.64,43.13,42.41,42.58,594020.0,41.7547,42.2346,41.5295,41.696,594020.0
2022-05-03 09:40:00,42.56,42.72,42.47,42.48,310027.0,41.6764,41.8331,41.5883,41.5981,310027.0
2022-05-03 09:50:00,42.48,42.62,42.41,42.62,250125.0,41.5981,41.7352,41.5295,41.7352,250125.0
2022-05-03 10:00:00,42.62,42.81,42.4,42.41,318396.0,41.7352,41.9212,41.5197,41.5295,318396.0
2022-05-03 10:10:00,42.4,42.42,42.21,42.34,290927.0,41.5197,41.5393,41.3337,41.461,290927.0
2022-05-03 10:20:00,42.33,42.53,42.33,42.48,246161.0,41.4512,41.647,41.4512,41.5981,246161.0
2022-05-03 10:30:00,42.49,42.72,42.48,42.52,255996.0,41.6079,41.8331,41.5981,41.6372,255996.0
2022-05-03 10:40:00,42.53,42.53,42.3,42.31,148699.0,41.647,41.647,41.4218,41.4316,148699.0
2022-05-03 10:50:00,42.3,42.67,42.25,42.61,343569.0,41.4218,41.7841,41.3728,41.7254,343569.0
2022-05-03 11:00:00,42.6,42.9,42.48,42.85,228457.0,41.7156,42.0093,41.5981,41.9604,228457.0
2022-05-03 11:10:00,42.85,42.98,42.73,42.96,195359.0,41.9604,42.0877,41.8429,42.0681,195359.0
2022-05-03 11:20:00,42.97,43.09,42.97,43.05,150557.0,42.0779,42.1954,42.0779,42.1562,150557.0
2022-05-03 11:30:00,43.05,43.23,43.02,43.11,244396.0,42.1562,42.3325,42.1269,42.215,244396.0
2022-05-03 11:40:00,43.12,43.16,43.01,43.06,95705.0,42.2248,42.2639,42.1171,42.166,95705.0
2022-05-03 11:50:00,43.06,43.07,42.94,43.03,93455.0,42.166,42.1758,42.0485,42.1366,93455.0
2022-05-03 12:00:00,43.04,43.1,42.88,42.94,115300.0,42.1464,42.2052,41.9898,42.0485,115300.0
2022-05-03 12:10:00,42.93,43.08,42.91,43.08,135822.0,42.0387,42.1856,42.0191,42.1856,135822.0
2022-05-03 12:20:00,43.09,43.15,42.95,42.96,118498.0,42.1954,42.2542,42.0583,42.0681,118498.0
2022-05-03 12:30:00,42.96,43.02,42.91,43.0,88022.0,42.0681,42.1269,42.0191,42.1073,88022.0
2022-05-03 12:40:00,43.0,43.14,42.99,43.08,120737.0,42.1073,42.2444,42.0975,42.1856,120737.0
2022-05-03 12:50:00,43.08,43.14,43.01,43.13,74809.0,42.1856,42.2444,42.1171,42.2346,74809.0
2022-05-03 13:00:00,43.13,43.24,43.12,43.17,114120.0,42.2346,42.3423,42.2248,42.2737,114120.0
2022-05-03 13:10:00,43.16,43.39,43.14,43.36,152554.0,42.2639,42.4892,42.2444,42.4598,152554.0
2022-05-03 13:20:00,43.36,43.42,43.33,43.38,232132.0,42.4598,42.5186,42.4304,42.4794,232132.0
2022-05-03 13:30:00,43.38,43.64,43.37,43.62,198856.0,42.4794,42.734,42.4696,42.7144,198856.0
2022-05-03 13:40:00,43.61,43.69,43.59,43.6,269749.0,42.7046,42.7829,42.685,42.6948,269749.0
2022-05-03 13:50:00,43.6,43.61,43.45,43.52,128019.0,42.6948,42.7046,42.5479,42.6165,128019.0
2022-05-03 14:00:00,43.52,43.56,43.38,43.45,127573.0,42.6165,42.6556,42.4794,42.5479,127573.0
2022-05-03 14:10:00,43.44,43.45,43.19,43.22,144383.0,42.5381,42.5479,42.2933,42.3227,144383.0
2022-05-03 14:20:00,43.22,43.28,43.12,43.22,202740.0,42.3227,42.3815,42.2248,42.3227,202740.0
2022-05-03 14:30:00,43.23,43.41,43.2,43.23,182316.0,42.3325,42.5088,42.3031,42.3325,182316.0
2022-05-03 14:40:00,43.24,43.34,43.08,43.32,125763.0,42.3423,42.4402,42.1856,42.4206,125763.0
2022-05-03 14:50:00,43.32,43.59,43.3,43.58,169138.0,42.4206,42.685,42.401,42.6752,169138.0
2022-05-03 15:00:00,43.58,43.59,43.46,43.52,232900.0,42.6752,42.685,42.5577,42.6165,232900.0
2022-05-03 15:10:00,43.53,43.6,43.43,43.45,141464.0,42.6263,42.6948,42.5283,42.5479,141464.0
2022-05-03 15:20:00,43.45,43.53,43.34,43.43,177774.0,42.5479,42.6263,42.4402,42.5283,177774.0
2022-05-03 15:30:00,43.43,43.49,43.33,43.37,183764.0,42.5283,42.5871,42.4304,42.4696,183764.0
2022-05-03 15:40:00,43.36,43.42,43.22,43.34,315389.0,42.4598,42.5186,42.3227,42.4402,315389.0
2022-05-03 15:50:00,43.34,43.49,43.28,43.34,613511.0,42.4402,42.5871,42.3815,42.4402,613511.0
2022-05-04 09:30:00,42.76,43.22,42.58,43.16,426277.0,41.8723,42.3227,41.696,42.2639,426277.0
2022-05-04 09:40:00,43.16,43.53,43.01,43.43,306300.0,42.2639,42.6263,42.1171,42.5283,306300.0
2022-05-04 09:50:00,43.43,43.53,42.95,42.98,203535.0,42.5283,42.6263,42.0583,42.0877,203535.0
2022-05-04 10:00:00,42.97,43.02,42.67,42.81,328916.0,42.0779,42.1269,41.7841,41.9212,328916.0
2022-05-04 10:10:00,42.81,42.99,42.74,42.87,192493.0,41.9212,42.0975,41.8527,41.98,192493.0
2022-05-04 10:20:00,42.88,43.1,42.86,42.95,112495.0,41.9898,42.2052,41.9702,42.0583,112495.0
2022-05-04 10:30:00,42.96,42.97,42.75,42.89,148895.0,42.0681,42.0779,41.8625,41.9996,148895.0
2022-05-04 10:40:00,42.88,43.07,42.84,43.0,169384.0,41.9898,42.1758,41.9506,42.1073,169384.0
2022-05-04 10:50:00,43.0,43.0,42.86,42.91,133673.0,42.1073,42.1073,41.9702,42.0191,133673.0
2022-05-04 11:00:00,42.9,43.0,42.86,42.9,103666.0,42.0093,42.1073,41.9702,42.0093,103666.0
2022-05-04 11:10:00,42.91,42.91,42.76,42.84,77635.0,42.0191,42.0191,41.8723,41.9506,77635.0
2022-05-04 11:20:00,42.83,42.83,42.66,42.69,109796.0,41.9408,41.9408,41.7743,41.8037,109796.0
2022-05-04 11:30:00,42.69,42.7,42.57,42.61,98749.0,41.8037,41.8135,41.6862,41.7254,98749.0
2022-05-04 11:40:00,42.6,42.76,42.59,42.75,139620.0,41.7156,41.8723,41.7058,41.8625,139620.0
2022-05-04 11:50:00,42.74,42.77,42.6,42.65,121381.0,41.8527,41.882,41.7156,41.7645,121381.0
2022-05-04 12:00:00,42.66,42.74,42.62,42.7,113678.0,41.7743,41.8527,41.7352,41.8135,113678.0
2022-05-04 12:10:00,42.66,42.68,42.57,42.67,104922.0,41.7743,41.7939,41.6862,41.7841,104922.0
2022-05-04 12:20:00,42.66,42.86,42.66,42.83,124622.0,41.7743,41.9702,41.7743,41.9408,124622.0
2022-05-04 12:30:00,42.84,42.85,42.71,42.79,212708.0,41.9506,41.9604,41.8233,41.9016,212708.0
2022-05-04 12:40:00,42.79,42.8,42.6,42.62,106933.0,41.9016,41.9114,41.7156,41.7352,106933.0
2022-05-04 12:50:00,42.61,42.67,42.56,42.64,157826.0,41.7254,41.7841,41.6764,41.7547,157826.0
2022-05-04 13:00:00,42.65,42.71,42.55,42.56,154591.0,41.7645,41.8233,41.6666,41.6764,154591.0
2022-05-04 13:10:00,42.55,42.59,42.46,42.57,121785.0,41.6666,41.7058,41.5785,41.6862,121785.0
2022-05-04 13:20:00,42.56,42.58,42.48,42.48,83793.0,41.6764,41.696,41.5981,41.5981,83793.0
2022-05-04 13:30:00,42.48,42.54,42.44,42.5,133062.0,41.5981,41.6568,41.5589,41.6177,133062.0
2022-05-04 13:40:00,42.5,42.57,42.44,42.53,108346.0,41.6177,41.6862,41.5589,41.647,108346.0
2022-05-04 13:50:00,42.52,42.69,42.51,42.66,150316.0,41.6372,41.8037,41.6274,41.7743,150316.0
2022-05-04 14:00:00,42.68,42.92,42.49,42.63,315891.0,41.7939,42.0289,41.6079,41.745,315891.0
2022-05-04 14:10:00,42.65,42.8,42.56,42.65,226744.0,41.7645,41.9114,41.6764,41.7645,226744.0
2022-05-04 14:20:00,42.64,43.02,42.5,42.94,254828.0,41.7547,42.1269,41.6177,42.0485,254828.0
2022-05-04 14:30:00,42.95,43.0,42.34,42.62,538908.0,42.0583,42.1073,41.461,41.7352,538908.0
2022-05-04 14:40:00,42.61,43.25,42.57,43.08,710802.0,41.7254,42.3521,41.6862,42.1856,710802.0
2022-05-04 14:50:00,43.08,43.31,42.99,43.27,303499.0,42.1856,42.4108,42.0975,42.3717,303499.0
2022-05-04 15:00:00,43.28,43.4,43.26,43.36,243067.0,42.3815,42.499,42.3619,42.4598,243067.0
2022-05-04 15:10:00,43.38,43.56,43.36,43.41,351875.0,42.4794,42.6556,42.4598,42.5088,351875.0
2022-05-04 15:20:00,43.41,43.75,43.4,43.71,301524.0,42.5088,42.8417,42.499,42.8025,301524.0
2022-05-04 15:30:00,43.72,43.8,43.66,43.76,318904.0,42.8123,42.8907,42.7536,42.8515,318904.0
2022-05-04 15:40:00,43.76,43.91,43.72,43.91,435232.0,42.8515,42.9984,42.8123,42.9984,435232.0
2022-05-04 15:50:00,43.91,43.97,43.79,43.86,786563.0,42.9984,43.0571,42.8809,42.9494,786563.0
2022-05-05 09:30:00,43.15,43.61,43.03,43.54,538901.0,42.2542,42.7046,42.1366,42.6361,538901.0
2022-05-05 09:40:00,43.54,43.74,43.16,43.24,300746.0,42.6361,42.8319,42.2639,42.3423,300746.0
2022-05-05 09:50:00,43.24,43.39,43.14,43.26,200641.0,42.3423,42.4892,42.2444,42.3619,200641.0
2022-05-05 10:00:00,43.27,43.32,43.05,43.16,234674.0,42.3717,42.4206,42.1562,42.2639,234674.0
2022-05-05 10:10:00,43.15,43.33,43.05,43.3,246135.0,42.2542,42.4304,42.1562,42.401,246135.0
2022-05-05 10:20:00,43.29,43.3,42.88,42.93,290957.0,42.3912,42.401,41.9898,42.0387,290957.0
2022-05-05 10:30:00,42.92,42.98,42.66,42.68,253630.0,42.0289,42.0877,41.7743,41.7939,253630.0
2022-05-05 10:40:00,42.67,43.09,42.63,42.74,307595.0,41.7841,42.1954,41.745,41.8527,307595.0
2022-05-05 10:50:00,42.71,42.76,42.6,42.71,186968.0,41.8233,41.8723,41.7156,41.8233,186968.0
2022-05-05 11:00:00,42.7,42.7,42.48,42.54,293453.0,41.8135,41.8135,41.5981,41.6568,293453.0
2022-05-05 11:10:00,42.53,42.71,42.37,42.64,231574.0,41.647,41.8233,41.4903,41.7547,231574.0
2022-05-05 11:20:00,42.64,42.64,42.48,42.55,184668.0,41.7547,41.7547,41.5981,41.6666,184668.0
2022-05-05 11:30:00,42.54,42.77,42.43,42.66,191600.0,41.6568,41.882,41.5491,41.7743,191600.0
2022-05-05 11:40:00,42.69,42.72,42.6,42.64,203199.0,41.8037,41.8331,41.7156,41.7547,203199.0
2022-05-05 11:50:00,42.64,42.64,42.24,42.24,229409.0,41.7547,41.7547,41.363,41.363,229409.0
2022-05-05 12:00:00,42.23,42.41,42.14,42.36,182879.0,41.3533,41.5295,41.2651,41.4806,182879.0
2022-05-05 12:10:00,42.36,42.5,42.32,42.41,88076.0,41.4806,41.6177,41.4414,41.5295,88076.0
2022-05-05 12:20:00,42.42,42.52,42.32,42.45,137799.0,41.5393,41.6372,41.4414,41.5687,137799.0
2022-05-05 12:30:00,42.44,42.51,42.32,42.41,110805.0,41.5589,41.6274,41.4414,41.5295,110805.0
2022-05-05 12:40:00,42.4,42.47,42.32,42.34,115662.0,41.5197,41.5883,41.4414,41.461,115662.0
2022-05-05 12:50:00,42.35,42.52,42.33,42.51,102342.0,41.4708,41.6372,41.4512,41.6274,102342.0
2022-05-05 13:00:00,42.52,42.71,42.51,42.7,103649.0,41.6372,41.8233,41.6274,41.8135,103649.0
2022-05-05 13:10:00,42.71,42.72,42.58,42.66,113465.0,41.8233,41.8331,41.696,41.7743,113465.0
2022-05-05 13:20:00,42.66,42.67,42.47,42.52,109099.0,41.7743,41.7841,41.5883,41.6372,109099.0
2022-05-05 13:30:00,42.52,42.58,42.41,42.43,136899.0,41.6372,41.696,41.5295,41.5491,136899.0
2022-05-05 13:40:00,42.42,42.6,42.4,42.4,167712.0,41.5393,41.7156,41.5197,41.5197,167712.0
2022-05-05 13:50:00,42.41,42.41,42.26,42.33,147011.0,41.5295,41.5295,41.3826,41.4512,147011.0
2022-05-05 14:00:00,42.33,42.39,42.25,42.35,97982.0,41.4512,41.5099,41.3728,41.4708,97982.0
2022-05-05 14:10:00,42.36,42.37,42.22,42.33,172910.0,41.4806,41.4903,41.3435,41.4512,172910.0
2022-05-05 14:20:00,42.34,42.35,42.09,42.09,241429.0,41.461,41.4708,41.2162,41.2162,241429.0
2022-05-05 14:30:00,42.1,42.16,42.1,42.14,114516.0,41.226,41.2847,41.226,41.2651,114516.0
2022-05-05 14:40:00,42.13,42.2,42.07,42.12,104040.0,41.2553,41.3239,41.1966,41.2455,104040.0
2022-05-05 14:50:00,42.13,42.27,42.11,42.13,130141.0,41.2553,41.3924,41.2357,41.2553,130141.0
2022-05-05 15:00:00,42.14,42.15,41.97,42.02,270607.0,41.2651,41.2749,41.0987,41.1476,270607.0
2022-05-05 15:10:00,42.01,42.04,41.89,41.98,168259.0,41.1378,41.1672,41.0203,41.1084,168259.0
2022-05-05 15:20:00,41.98,42.03,41.85,41.9,288054.0,41.1084,41.1574,40.9811,41.0301,288054.0
2022-05-05 15:30:00,41.9,42.05,41.79,41.97,375737.0,41.0301,41.177,40.9224,41.0987,375737.0
2022-05-05 15:40:00,41.99,42.04,41.82,41.84,539998.0,41.1182,41.1672,40.9518,40.9714,539998.0
2022-05-05 15:50:00,41.85,42.19,41.85,42.18,1368589.0,40.9811,41.3141,40.9811,41.3043,1368589.0
2022-05-06 09:30:00,41.97,41.97,41.15,41.24,693910.0,41.0987,41.0987,40.2957,40.3838,693910.0
2022-05-06 09:40:00,41.23,41.3,40.6,40.64,731935.0,40.374,40.4426,39.7571,39.7963,731935.0
2022-05-06 09:50:00,40.65,40.75,40.41,40.43,383690.0,39.8061,39.904,39.571,39.5906,383690.0
2022-05-06 10:00:00,40.44,40.89,40.4,40.6,374643.0,39.6004,40.0411,39.5612,39.7571,374643.0
2022-05-06 10:10:00,40.61,40.91,40.52,40.77,451901.0,39.7669,40.0607,39.6788,39.9236,451901.0
2022-05-06 10:20:00,40.77,41.01,40.65,40.73,320561.0,39.9236,40.1586,39.8061,39.8844,320561.0
2022-05-06 10:30:00,40.73,40.94,40.54,40.73,261841.0,39.8844,40.09,39.6983,39.8844,261841.0
2022-05-06 10:40:00,40.73,41.2,40.7,41.18,306826.0,39.8844,40.3446,39.855,40.3251,306826.0
2022-05-06 10:50:00,41.19,41.45,41.07,41.39,311488.0,40.3348,40.5895,40.2173,40.5307,311488.0
2022-05-06 11:00:00,41.39,41.47,41.18,41.32,361032.0,40.5307,40.609,40.3251,40.4621,361032.0
2022-05-06 11:10:00,41.31,41.58,41.21,41.49,242930.0,40.4524,40.7168,40.3544,40.6286,242930.0
2022-05-06 11:20:00,41.48,41.68,41.41,41.47,339764.0,40.6188,40.8147,40.5503,40.609,339764.0
2022-05-06 11:30:00,41.48,41.5,41.21,41.21,263041.0,40.6188,40.6384,40.3544,40.3544,263041.0
2022-05-06 11:40:00,41.22,41.3,41.12,41.25,169879.0,40.3642,40.4426,40.2663,40.3936,169879.0
2022-05-06 11:50:00,41.24,41.4,41.09,41.11,159381.0,40.3838,40.5405,40.2369,40.2565,159381.0
2022-05-06 12:00:00,41.11,41.5,41.06,41.37,126012.0,40.2565,40.6384,40.2075,40.5111,126012.0
2022-05-06 12:10:00,41.36,41.37,40.92,40.97,163851.0,40.5013,40.5111,40.0705,40.1194,163851.0
2022-05-06 12:20:00,40.99,41.36,40.99,41.26,175542.0,40.139,40.5013,40.139,40.4034,175542.0
2022-05-06 12:30:00,41.26,41.35,41.13,41.27,136431.0,40.4034,40.4915,40.2761,40.4132,136431.0
2022-05-06 12:40:00,41.29,41.34,41.2,41.26,181893.0,40.4328,40.4817,40.3446,40.4034,181893.0
2022-05-06 12:50:00,41.27,41.51,41.18,41.49,173382.0,40.4132,40.6482,40.3251,40.6286,173382.0
2022-05-06 13:00:00,41.5,41.54,41.32,41.34,153160.0,40.6384,40.6776,40.4621,40.4817,153160.0
2022-05-06 13:10:00,41.35,41.45,41.15,41.17,153891.0,40.4915,40.5895,40.2957,40.3153,153891.0
2022-05-06 13:20:00,41.16,41.26,41.08,41.16,155287.0,40.3055,40.4034,40.2271,40.3055,155287.0
2022-05-06 13:30:00,41.16,41.27,41.03,41.09,126175.0,40.3055,40.4132,40.1782,40.2369,126175.0
2022-05-06 13:40:00,41.1,41.2,41.03,41.2,171579.0,40.2467,40.3446,40.1782,40.3446,171579.0
2022-05-06 13:50:00,41.2,41.22,41.01,41.01,118203.0,40.3446,40.3642,40.1586,40.1586,118203.0
2022-05-06 14:00:00,41.01,41.07,40.84,40.84,170818.0,40.1586,40.2173,39.9921,39.9921,170818.0
2022-05-06 14:10:00,40.84,41.01,40.84,40.93,185818.0,39.9921,40.1586,39.9921,40.0802,185818.0
2022-05-06 14:20:00,40.93,41.0,40.82,40.84,211357.0,40.0802,40.1488,39.9725,39.9921,211357.0
2022-05-06 14:30:00,40.83,40.87,40.75,40.8,115012.0,39.9823,40.0215,39.904,39.9529,115012.0
2022-05-06 14:40:00,40.79,40.92,40.75,40.89,126049.0,39.9432,40.0705,39.904,40.0411,126049.0
2022-05-06 14:50:00,40.89,41.04,40.87,40.91,237416.0,40.0411,40.188,40.0215,40.0607,237416.0
2022-05-06 15:00:00,40.89,40.93,40.7,40.72,257949.0,40.0411,40.0802,39.855,39.8746,257949.0
2022-05-06 15:10:00,40.72,40.84,40.66,40.77,185991.0,39.8746,39.9921,39.8159,39.9236,185991.0
2022-05-06 15:20:00,40.77,40.85,40.63,40.83,190823.0,39.9236,40.0019,39.7865,39.9823,190823.0
2022-05-06 15:30:00,40.83,41.06,40.8,41.03,341173.0,39.9823,40.2075,39.9529,40.1782,341173.0
2022-05-06 15:40:00,41.04,41.08,40.92,41.04,418916.0,40.188,40.2271,40.0705,40.188,418916.0
2022-05-06 15:50:00,41.05,41.14,40.9,41.0,649343.0,40.1978,40.2859,40.0509,40.1488,649343.0
2022-05-09 09:30:00,40.29,40.45,39.85,40.14,908672.0,39.4535,39.6102,39.0227,39.3066,908672.0
2022-05-09 09:40:00,40.15,40.45,40.01,40.19,444969.0,39.3164,39.6102,39.1793,39.3556,444969.0
2022-05-09 09:50:00,40.18,40.29,40.0,40.14,262399.0,39.3458,39.4535,39.1696,39.3066,262399.0
2022-05-09 10:00:00,40.13,40.36,39.78,39.79,341160.0,39.2969,39.5221,38.9541,38.9639,341160.0
2022-05-09 10:10:00,39.79,40.16,39.79,40.0,327313.0,38.9639,39.3262,38.9639,39.1696,327313.0
2022-05-09 10:20:00,40.0,40.06,39.8,39.81,372596.0,39.1696,39.2283,38.9737,38.9835,372596.0
2022-05-09 10:30:00,39.8,39.8,39.6,39.62,332377.0,38.9737,38.9737,38.7779,38.7974,332377.0
2022-05-09 10:40:00,39.62,39.75,39.6,39.67,351323.0,38.7974,38.9247,38.7779,38.8464,351323.0
2022-05-09 10:50:00,39.67,39.69,39.4,39.4,313358.0,38.8464,38.866,38.582,38.582,313358.0
2022-05-09 11:00:00,39.4,39.49,39.17,39.21,365371.0,38.582,38.6701,38.3568,38.396,365371.0
2022-05-09 11:10:00,39.21,39.3,39.05,39.1,300319.0,38.396,38.4841,38.2393,38.2882,300319.0
2022-05-09 11:20:00,39.09,39.12,39.01,39.04,235192.0,38.2784,38.3078,38.2001,38.2295,235192.0
2022-05-09 11:30:00,39.03,39.2,38.87,39.2,360743.0,38.2197,38.3862,38.063,38.3862,360743.0
2022-05-09 11:40:00,39.2,39.4,39.13,39.3,258780.0,38.3862,38.582,38.3176,38.4841,258780.0
2022-05-09 11:50:00,39.3,39.54,39.28,39.44,176115.0,38.4841,38.7191,38.4645,38.6212,176115.0
2022-05-09 12:00:00,39.44,39.65,39.24,39.52,280172.0,38.6212,38.8268,38.4253,38.6995,280172.0
2022-05-09 12:10:00,39.52,39.74,39.52,39.65,212100.0,38.6995,38.915,38.6995,38.8268,212100.0
2022-05-09 12:20:00,39.65,39.69,39.54,39.6,142141.0,38.8268,38.866,38.7191,38.7779,142141.0
2022-05-09 12:30:00,39.59,39.69,39.49,39.5,246688.0,38.7681,38.866,38.6701,38.6799,246688.0
2022-05-09 12:40:00,39.5,39.5,39.26,39.34,188640.0,38.6799,38.6799,38.4449,38.5233,188640.0
2022-05-09 12:50:00,39.33,39.33,39.16,39.21,173480.0,38.5135,38.5135,38.347,38.396,173480.0
2022-05-09 13:00:00,39.21,39.3,39.13,39.16,146633.0,38.396,38.4841,38.3176,38.347,146633.0
2022-05-09 13:10:00,39.16,39.35,39.1,39.32,179611.0,38.347,38.533,38.2882,38.5037,179611.0
2022-05-09 13:20:00,39.31,39.38,39.23,39.34,214480.0,38.4939,38.5624,38.4155,38.5233,214480.0
2022-05-09 13:30:00,39.35,39.45,39.15,39.21,200427.0,38.533,38.631,38.3372,38.396,200427.0
2022-05-09 13:40:00,39.21,39.37,39.2,39.22,172254.0,38.396,38.5526,38.3862,38.4057,172254.0
2022-05-09 13:50:00,39.22,39.25,39.02,39.13,267855.0,38.4057,38.4351,38.2099,38.3176,267855.0
2022-05-09 14:00:00,39.13,39.22,39.0,39.02,308853.0,38.3176,38.4057,38.1903,38.2099,308853.0
2022-05-09 14:10:00,39.01,39.15,39.01,39.14,173581.0,38.2001,38.3372,38.2001,38.3274,173581.0
2022-05-09 14:20:00,39.15,39.15,38.92,38.95,246302.0,38.3372,38.3372,38.112,38.1414,246302.0
2022-05-09 14:30:00,38.96,38.96,38.81,38.86,299771.0,38.1511,38.1511,38.0043,38.0532,299771.0
2022-05-09 14:40:00,38.84,38.9,38.76,38.78,279265.0,38.0336,38.0924,37.9553,37.9749,279265.0
2022-05-09 14:50:00,38.78,38.98,38.71,38.96,279999.0,37.9749,38.1707,37.9063,38.1511,279999.0
2022-05-09 15:00:00,38.97,39.05,38.81,38.82,376428.0,38.1609,38.2393,38.0043,38.0141,376428.0
2022-05-09 15:10:00,38.82,38.95,38.76,38.81,269489.0,38.0141,38.1414,37.9553,38.0043,269489.0
2022-05-09 15:20:00,38.8,38.81,38.6,38.65,341330.0,37.9945,38.0043,37.7986,37.8476,341330.0
2022-05-09 15:30:00,38.65,38.69,38.47,38.5,589932.0,37.8476,37.8868,37.6713,37.7007,589932.0
2022-05-09 15:40:00,38.51,38.52,38.1,38.12,624273.0,37.7105,37.7203,37.309,37.3286,624273.0
2022-05-09 15:50:00,38.13,38.27,38.02,38.25,1176952.0,37.3384,37.4755,37.2307,37.4559,1176952.0
2022-05-10 09:30:00,38.86,39.08,38.59,38.93,539838.0,38.0532,38.2687,37.7888,38.1218,539838.0
2022-05-10 09:40:00,38.95,39.07,38.36,38.44,559377.0,38.1414,38.2589,37.5636,37.6419,559377.0
2022-05-10 09:50:00,38.43,39.22,38.39,39.21,408752.0,37.6321,38.4057,37.593,38.396,408752.0
2022-05-10 10:00:00,39.21,39.33,38.97,39.14,361599.0,38.396,38.5135,38.1609,38.3274,361599.0
2022-05-10 10:10:00,39.15,39.33,39.0,39.09,263972.0,38.3372,38.5135,38.1903,38.2784,263972.0
2022-05-10 10:20:00,39.09,39.22,38.93,39.02,304691.0,38.2784,38.4057,38.1218,38.2099,304691.0
2022-05-10 10:30:00,39.0,39.07,38.56,38.62,325723.0,38.1903,38.2589,37.7594,37.8182,325723.0
2022-05-10 10:40:00,38.63,38.71,38.41,38.46,438763.0,37.828,37.9063,37.6126,37.6615,438763.0
2022-05-10 10:50:00,38.44,38.52,38.32,38.35,236023.0,37.6419,37.7203,37.5244,37.5538,236023.0
2022-05-10 11:00:00,38.34,38.41,38.07,38.14,320805.0,37.544,37.6126,37.2796,37.3482,320805.0
2022-05-10 11:10:00,38.13,38.38,38.03,38.37,273299.0,37.3384,37.5832,37.2405,37.5734,273299.0
2022-05-10 11:20:00,38.39,38.39,38.01,38.21,187787.0,37.593,37.593,37.2209,37.4167,187787.0
2022-05-10 11:30:00,38.21,38.5,38.11,38.46,199735.0,37.4167,37.7007,37.3188,37.6615,199735.0
2022-05-10 11:40:00,38.45,38.53,38.29,38.35,208102.0,37.6517,37.7301,37.4951,37.5538,208102.0
2022-05-10 11:50:00,38.36,38.5,38.23,38.43,176092.0,37.5636,37.7007,37.4363,37.6321,176092.0
2022-05-10 12:00:00,38.43,38.67,38.35,38.35,211357.0,37.6321,37.8672,37.5538,37.5538,211357.0
2022-05-10 12:10:00,38.35,38.53,38.29,38.33,138952.0,37.5538,37.7301,37.4951,37.5342,138952.0
2022-05-10 12:20:00,38.33,38.41,38.25,38.3,159507.0,37.5342,37.6126,37.4559,37.5048,159507.0
2022-05-10 12:30:00,38.28,38.37,37.94,38.04,401670.0,37.4853,37.5734,37.1523,37.2502,401670.0
2022-05-10 12:40:00,38.02,38.22,37.98,38.15,250378.0,37.2307,37.4265,37.1915,37.358,250378.0
2022-05-10 12:50:00,38.12,38.15,37.85,37.9,170030.0,37.3286,37.358,37.0642,37.1132,170030.0
2022-05-10 13:00:00,37.9,38.22,37.87,38.17,231586.0,37.1132,37.4265,37.0838,37.3775,231586.0
2022-05-10 13:10:00,38.17,38.18,37.95,38.02,144896.0,37.3775,37.3873,37.1621,37.2307,144896.0
2022-05-10 13:20:00,38.02,38.34,37.98,38.33,154863.0,37.2307,37.544,37.1915,37.5342,154863.0
2022-05-10 13:30:00,38.33,38.55,38.33,38.55,212919.0,37.5342,37.7497,37.5342,37.7497,212919.0
2022-05-10 13:40:00,38.55,38.72,38.53,38.72,184711.0,37.7497,37.9161,37.7301,37.9161,184711.0
2022-05-10 13:50:00,38.72,38.97,38.71,38.97,280523.0,37.9161,38.1609,37.9063,38.1609,280523.0
2022-05-10 14:00:00,38.97,38.99,38.8,38.83,191013.0,38.1609,38.1805,37.9945,38.0238,191013.0
2022-05-10 14:10:00,38.84,39.04,38.68,38.84,258991.0,38.0336,38.2295,37.877,38.0336,258991.0
2022-05-10 14:20:00,38.84,38.89,38.68,38.76,207380.0,38.0336,38.0826,37.877,37.9553,207380.0
2022-05-10 14:30:00,38.76,38.78,38.58,38.66,193246.0,37.9553,37.9749,37.779,37.8574,193246.0
2022-05-10 14:40:00,38.65,38.85,38.56,38.71,196440.0,37.8476,38.0434,37.7594,37.9063,196440.0
2022-05-10 14:50:00,38.69,38.82,38.63,38.82,180728.0,37.8868,38.0141,37.828,38.0141,180728.0
2022-05-10 15:00:00,38.82,39.08,38.75,38.96,387557.0,38.0141,38.2687,37.9455,38.1511,387557.0
2022-05-10 15:10:00,38.96,39.08,38.88,39.05,347527.0,38.1511,38.2687,38.0728,38.2393,347527.0
2022-05-10 15:20:00,39.05,39.08,38.8,38.86,307837.0,38.2393,38.2687,37.9945,38.0532,307837.0
2022-05-10 15:30:00,38.86,38.87,38.64,38.7,287752.0,38.0532,38.063,37.8378,37.8965,287752.0
2022-05-10 15:40:00,38.69,38.71,38.57,38.64,506480.0,37.8868,37.9063,37.7692,37.8378,506480.0
2022-05-10 15:50:00,38.64,38.71,38.54,38.67,796648.0,37.8378,37.9063,37.7399,37.8672,796648.0
2022-05-11 09:30:00,38.63,39.22,38.54,38.76,536270.0,37.828,38.4057,37.7399,37.9553,536270.0
2022-05-11 09:40:00,38.76,39.33,38.56,39.3,591069.0,37.9553,38.5135,37.7594,38.4841,591069.0
2022-05-11 09:50:00,39.3,39.47,39.13,39.44,354367.0,38.4841,38.6506,38.3176,38.6212,354367.0
2022-05-11 10:00:00,39.44,39.64,39.26,39.32,342016.0,38.6212,38.817,38.4449,38.5037,342016.0
2022-05-11 10:10:00,39.34,39.85,39.24,39.73,573183.0,38.5233,39.0227,38.4253,38.9052,573183.0
2022-05-11 10:20:00,39.73,39.92,39.54,39.75,364004.0,38.9052,39.0912,38.7191,38.9247,364004.0
2022-05-11 10:30:00,39.75,39.9,39.53,39.79,376373.0,38.9247,39.0716,38.7093,38.9639,376373.0
2022-05-11 10:40:00,39.79,39.92,39.72,39.74,259854.0,38.9639,39.0912,38.8954,38.915,259854.0
2022-05-11 10:50:00,39.74,39.77,39.6,39.74,324518.0,38.915,38.9443,38.7779,38.915,324518.0
2022-05-11 11:00:00,39.73,39.74,39.46,39.52,346125.0,38.9052,38.915,38.6408,38.6995,346125.0
2022-05-11 11:10:00,39.52,39.66,39.3,39.39,186920.0,38.6995,38.8366,38.4841,38.5722,186920.0
2022-05-11 11:20:00,39.4,39.53,39.32,39.46,261103.0,38.582,38.7093,38.5037,38.6408,261103.0
2022-05-11 11:30:00,39.46,39.65,39.31,39.5,249782.0,38.6408,38.8268,38.4939,38.6799,249782.0
2022-05-11 11:40:00,39.49,39.57,39.37,39.45,139644.0,38.6701,38.7485,38.5526,38.631,139644.0
2022-05-11 11:50:00,39.45,39.46,39.09,39.11,213477.0,38.631,38.6408,38.2784,38.298,213477.0
2022-05-11 12:00:00,39.12,39.15,38.97,39.0,289882.0,38.3078,38.3372,38.1609,38.1903,289882.0
2022-05-11 12:10:00,39.0,39.0,38.76,38.78,183837.0,38.1903,38.1903,37.9553,37.9749,183837.0
2022-05-11 12:20:00,38.77,38.98,38.66,38.71,188286.0,37.9651,38.1707,37.8574,37.9063,188286.0
2022-05-11 12:30:00,38.69,38.74,38.6,38.65,200618.0,37.8868,37.9357,37.7986,37.8476,200618.0
2022-05-11 12:40:00,38.63,38.76,38.55,38.64,208514.0,37.828,37.9553,37.7497,37.8378,208514.0
2022-05-11 12:50:00,38.63,38.65,38.47,38.48,157570.0,37.828,37.8476,37.6713,37.6811,157570.0
2022-05-11 13:00:00,38.47,38.53,38.34,38.37,207947.0,37.6713,37.7301,37.544,37.5734,207947.0
2022-05-11 13:10:00,38.37,38.45,38.24,38.34,181506.0,37.5734,37.6517,37.4461,37.544,181506.0
2022-05-11 13:20:00,38.34,38.46,38.21,38.22,222196.0,37.544,37.6615,37.4167,37.4265,222196.0
2022-05-11 13:30:00,38.22,38.32,38.09,38.1,164191.0,37.4265,37.5244,37.2992,37.309,164191.0
2022-05-11 13:40:00,38.1,38.12,37.96,38.08,250351.0,37.309,37.3286,37.1719,37.2894,250351.0
2022-05-11 13:50:00,38.08,38.08,37.86,37.95,189924.0,37.2894,37.2894,37.074,37.1621,189924.0
2022-05-11 14:00:00,37.95,38.11,37.94,37.99,288600.0,37.1621,37.3188,37.1523,37.2013,288600.0
2022-05-11 14:10:00,37.98,38.13,37.93,38.07,198804.0,37.1915,37.3384,37.1425,37.2796,198804.0
2022-05-11 14:20:00,38.08,38.3,37.92,38.17,232428.0,37.2894,37.5048,37.1327,37.3775,232428.0
2022-05-11 14:30:00,38.17,38.31,38.08,38.24,241864.0,37.3775,37.5146,37.2894,37.4461,241864.0
2022-05-11 14:40:00,38.24,38.49,38.16,38.28,220167.0,37.4461,37.6909,37.3678,37.4853,220167.0
2022-05-11 14:50:00,38.29,38.31,38.16,38.24,141991.0,37.4951,37.5146,37.3678,37.4461,141991.0
2022-05-11 15:00:00,38.23,38.32,38.15,38.26,252386.0,37.4363,37.5244,37.358,37.4657,252386.0
2022-05-11 15:10:00,38.25,38.27,38.06,38.14,202263.0,37.4559,37.4755,37.2698,37.3482,202263.0
2022-05-11 15:20:00,38.13,38.19,38.05,38.09,249685.0,37.3384,37.3971,37.26,37.2992,249685.0
2022-05-11 15:30:00,38.09,38.19,37.89,37.91,320219.0,37.2992,37.3971,37.1034,37.1229,320219.0
2022-05-11 15:40:00,37.9,37.97,37.76,37.78,535071.0,37.1132,37.1817,36.9761,36.9956,535071.0
2022-05-11 15:50:00,37.77,37.89,37.71,37.89,966344.0,36.9859,37.1034,36.9271,37.1034,966344.0
2022-05-12 09:30:00,37.31,37.43,36.53,36.59,674383.0,36.5354,36.6529,35.7716,35.8303,674383.0
2022-05-12 09:40:00,36.57,36.94,36.17,36.82,770482.0,35.8108,36.1731,35.4191,36.0556,770482.0
2022-05-12 09:50:00,36.83,36.93,36.4,36.59,338405.0,36.0654,36.1633,35.6443,35.8303,338405.0
2022-05-12 10:00:00,36.6,37.14,36.37,37.12,366604.0,35.8401,36.3689,35.6149,36.3493,366604.0
2022-05-12 10:10:00,37.11,37.43,37.05,37.33,385197.0,36.3396,36.6529,36.2808,36.555,385197.0
2022-05-12 10:20:00,37.35,37.59,37.11,37.18,773744.0,36.5746,36.8096,36.3396,36.4081,773744.0
2022-05-12 10:30:00,37.2,37.4,36.97,37.11,347340.0,36.4277,36.6235,36.2025,36.3396,347340.0
2022-05-12 10:40:00,37.11,37.13,36.73,36.93,485540.0,36.3396,36.3591,35.9674,36.1633,485540.0
2022-05-12 10:50:00,36.94,37.29,36.92,37.26,469624.0,36.1731,36.5158,36.1535,36.4864,469624.0
2022-05-12 11:00:00,37.27,37.66,37.19,37.65,301362.0,36.4962,36.8781,36.4179,36.8683,301362.0
2022-05-12 11:10:00,37.66,37.76,37.42,37.48,284766.0,36.8781,36.9761,36.6431,36.7019,284766.0
2022-05-12 11:20:00,37.48,37.54,37.32,37.4,192473.0,36.7019,36.7606,36.5452,36.6235,192473.0
2022-05-12 11:30:00,37.41,37.46,37.22,37.34,231382.0,36.6333,36.6823,36.4473,36.5648,231382.0
2022-05-12 11:40:00,37.37,37.37,36.94,37.0,210177.0,36.5942,36.5942,36.1731,36.2318,210177.0
2022-05-12 11:50:00,37.0,37.01,36.66,36.67,287981.0,36.2318,36.2416,35.8989,35.9087,287981.0
2022-05-12 12:00:00,36.66,36.68,36.54,36.64,221364.0,35.8989,35.9185,35.7814,35.8793,221364.0
2022-05-12 12:10:00,36.63,36.67,36.49,36.61,242018.0,35.8695,35.9087,35.7324,35.8499,242018.0
2022-05-12 12:20:00,36.61,36.98,36.53,36.91,248100.0,35.8499,36.2123,35.7716,36.1437,248100.0
2022-05-12 12:30:00,36.91,37.12,36.87,37.01,197065.0,36.1437,36.3493,36.1045,36.2416,197065.0
2022-05-12 12:40:00,37.0,37.27,36.86,37.18,222865.0,36.2318,36.4962,36.0947,36.4081,222865.0
2022-05-12 12:50:00,37.17,37.22,37.02,37.04,167704.0,36.3983,36.4473,36.2514,36.271,167704.0
2022-05-12 13:00:00,37.04,37.1,36.83,37.01,199178.0,36.271,36.3298,36.0654,36.2416,199178.0
2022-05-12 13:10:00,37.02,37.16,36.88,36.91,156943.0,36.2514,36.3885,36.1143,36.1437,156943.0
2022-05-12 13:20:00,36.91,37.0,36.76,36.85,171086.0,36.1437,36.2318,35.9968,36.085,171086.0
2022-05-12 13:30:00,36.83,36.93,36.63,36.69,184585.0,36.0654,36.1633,35.8695,35.9283,184585.0
2022-05-12 13:40:00,36.68,36.71,36.47,36.47,218121.0,35.9185,35.9479,35.7128,35.7128,218121.0
2022-05-12 13:50:00,36.47,36.56,36.42,36.51,168809.0,35.7128,35.801,35.6639,35.752,168809.0
2022-05-12 14:00:00,36.52,36.54,36.28,36.29,165714.0,35.7618,35.7814,35.5268,35.5366,165714.0
2022-05-12 14:10:00,36.29,36.34,36.18,36.27,418184.0,35.5366,35.5855,35.4289,35.517,418184.0
2022-05-12 14:20:00,36.26,36.33,36.07,36.15,216773.0,35.5072,35.5757,35.3211,35.3995,216773.0
2022-05-12 14:30:00,36.15,36.17,35.88,35.89,311184.0,35.3995,35.4191,35.1351,35.1449,311184.0
2022-05-12 14:40:00,35.89,35.9,35.75,35.76,368810.0,35.1449,35.1547,35.0078,35.0176,368810.0
2022-05-12 14:50:00,35.76,35.87,35.7,35.8,373240.0,35.0176,35.1253,34.9588,35.0568,373240.0
2022-05-12 15:00:00,35.8,35.96,35.76,35.87,240811.0,35.0568,35.2134,35.0176,35.1253,240811.0
2022-05-12 15:10:00,35.87,36.1,35.74,36.04,317837.0,35.1253,35.3505,34.998,35.2918,317837.0
2022-05-12 15:20:00,36.04,36.41,36.02,36.14,469335.0,35.2918,35.6541,35.2722,35.3897,469335.0
2022-05-12 15:30:00,36.13,36.39,36.13,36.33,460706.0,35.3799,35.6345,35.3799,35.5757,460706.0
2022-05-12 15:40:00,36.33,36.46,36.24,36.27,624492.0,35.5757,35.703,35.4876,35.517,624492.0
2022-05-12 15:50:00,36.27,36.71,36.27,36.68,1471181.0,35.517,35.9479,35.517,35.9185,1471181.0
2022-05-13 09:30:00,37.49,38.04,37.45,37.74,780423.0,36.7117,37.2502,36.6725,36.9565,780423.0
2022-05-13 09:40:00,37.73,37.99,37.65,37.77,326172.0,36.9467,37.2013,36.8683,36.9859,326172.0
2022-05-13 09:50:00,37.77,37.9,37.53,37.57,300517.0,36.9859,37.1132,36.7508,36.79,300517.0
2022-05-13 10:00:00,37.58,37.77,37.52,37.73,250648.0,36.7998,36.9859,36.741,36.9467,250648.0
2022-05-13 10:10:00,37.74,37.85,37.64,37.77,269770.0,36.9565,37.0642,36.8586,36.9859,269770.0
2022-05-13 10:20:00,37.77,37.82,37.58,37.75,388558.0,36.9859,37.0348,36.7998,36.9663,388558.0
2022-05-13 10:30:00,37.77,38.02,37.71,37.8,323092.0,36.9859,37.2307,36.9271,37.0152,323092.0
2022-05-13 10:40:00,37.8,37.81,37.58,37.75,212109.0,37.0152,37.025,36.7998,36.9663,212109.0
2022-05-13 10:50:00,37.74,37.94,37.72,37.77,260310.0,36.9565,37.1523,36.9369,36.9859,260310.0
2022-05-13 11:00:00,37.77,37.83,37.66,37.74,392389.0,36.9859,37.0446,36.8781,36.9565,392389.0
2022-05-13 11:10:00,37.76,37.99,37.74,37.94,423391.0,36.9761,37.2013,36.9565,37.1523,423391.0
2022-05-13 11:20:00,37.94,38.1,37.93,38.09,133545.0,37.1523,37.309,37.1425,37.2992,133545.0
2022-05-13 11:30:00,38.09,38.1,37.91,37.98,153677.0,37.2992,37.309,37.1229,37.1915,153677.0
2022-05-13 11:40:00,37.98,37.99,37.86,37.94,158523.0,37.1915,37.2013,37.074,37.1523,158523.0
2022-05-13 11:50:00,37.94,38.0,37.91,37.98,118508.0,37.1523,37.2111,37.1229,37.1915,118508.0
2022-05-13 12:00:00,37.99,38.19,37.99,38.18,122516.0,37.2013,37.3971,37.2013,37.3873,122516.0
2022-05-13 12:10:00,38.18,38.24,38.11,38.15,214395.0,37.3873,37.4461,37.3188,37.358,214395.0
2022-05-13 12:20:00,38.14,38.2,38.07,38.2,143685.0,37.3482,37.4069,37.2796,37.4069,143685.0
2022-05-13 12:30:00,38.2,38.42,38.2,38.4,195319.0,37.4069,37.6224,37.4069,37.6028,195319.0
2022-05-13 12:40:00,38.4,38.43,38.19,38.21,161936.0,37.6028,37.6321,37.3971,37.4167,161936.0
2022-05-13 12:50:00,38.21,38.38,38.11,38.38,193581.0,37.4167,37.5832,37.3188,37.5832,193581.0
2022-05-13 13:00:00,38.39,38.44,38.25,38.29,162491.0,37.593,37.6419,37.4559,37.4951,162491.0
2022-05-13 13:10:00,38.28,38.3,38.18,38.2,171425.0,37.4853,37.5048,37.3873,37.4069,171425.0
2022-05-13 13:20:00,38.19,38.3,38.08,38.23,212368.0,37.3971,37.5048,37.2894,37.4363,212368.0
2022-05-13 13:30:00,38.24,38.26,38.11,38.12,105470.0,37.4461,37.4657,37.3188,37.3286,105470.0
2022-05-13 13:40:00,38.11,38.12,38.0,38.09,119335.0,37.3188,37.3286,37.2111,37.2992,119335.0
2022-05-13 13:50:00,38.08,38.11,37.94,37.98,136413.0,37.2894,37.3188,37.1523,37.1915,136413.0
2022-05-13 14:00:00,37.98,38.05,37.79,38.02,213959.0,37.1915,37.26,37.0054,37.2307,213959.0
2022-05-13 14:10:00,38.02,38.09,37.95,38.09,114934.0,37.2307,37.2992,37.1621,37.2992,114934.0
2022-05-13 14:20:00,38.09,38.09,37.82,37.87,149964.0,37.2992,37.2992,37.0348,37.0838,149964.0
2022-05-13 14:30:00,37.86,38.12,37.86,38.03,150574.0,37.074,37.3286,37.074,37.2405,150574.0
2022-05-13 14:40:00,38.04,38.21,38.0,38.14,129009.0,37.2502,37.4167,37.2111,37.3482,129009.0
2022-05-13 14:50:00,38.13,38.32,38.13,38.32,169066.0,37.3384,37.5244,37.3384,37.5244,169066.0
2022-05-13 15:00:00,38.32,38.36,38.26,38.34,116918.0,37.5244,37.5636,37.4657,37.544,116918.0
2022-05-13 15:10:00,38.34,38.45,38.32,38.41,163163.0,37.544,37.6517,37.5244,37.6126,163163.0
2022-05-13 15:20:00,38.41,38.42,38.3,38.39,195575.0,37.6126,37.6224,37.5048,37.593,195575.0
2022-05-13 15:30:00,38.39,38.42,38.14,38.3,330225.0,37.593,37.6224,37.3482,37.5048,330225.0
2022-05-13 15:40:00,38.3,38.39,38.22,38.26,494402.0,37.5048,37.593,37.4265,37.4657,494402.0
2022-05-13 15:50:00,38.26,38.34,38.12,38.33,814351.0,37.4657,37.544,37.3286,37.5342,814351.0
2022-05-16 09:30:00,38.32,38.75,38.19,38.75,522794.0,37.5244,37.9455,37.3971,37.9455,522794.0
2022-05-16 09:40:00,38.75,38.84,38.3,38.41,373355.0,37.9455,38.0336,37.5048,37.6126,373355.0
2022-05-16 09:50:00,38.4,38.78,38.29,38.58,256649.0,37.6028,37.9749,37.4951,37.779,256649.0
2022-05-16 10:00:00,38.58,38.82,38.41,38.81,228407.0,37.779,38.0141,37.6126,38.0043,228407.0
2022-05-16 10:10:00,38.81,38.96,38.75,38.77,321703.0,38.0043,38.1511,37.9455,37.9651,321703.0
2022-05-16 10:20:00,38.77,38.99,38.72,38.98,154285.0,37.9651,38.1805,37.9161,38.1707,154285.0
2022-05-16 10:30:00,38.98,39.0,38.78,38.8,243978.0,38.1707,38.1903,37.9749,37.9945,243978.0
2022-05-16 10:40:00,38.8,38.8,38.59,38.59,215838.0,37.9945,37.9945,37.7888,37.7888,215838.0
2022-05-16 10:50:00,38.59,38.66,38.51,38.52,131337.0,37.7888,37.8574,37.7105,37.7203,131337.0
2022-05-16 11:00:00,38.51,38.51,38.25,38.4,355880.0,37.7105,37.7105,37.4559,37.6028,355880.0
2022-05-16 11:10:00,38.38,38.62,38.35,38.57,133754.0,37.5832,37.8182,37.5538,37.7692,133754.0
2022-05-16 11:20:00,38.57,38.57,38.38,38.39,116088.0,37.7692,37.7692,37.5832,37.593,116088.0
2022-05-16 11:30:00,38.39,38.44,38.21,38.41,145088.0,37.593,37.6419,37.4167,37.6126,145088.0
2022-05-16 11:40:00,38.42,38.58,38.31,38.56,146243.0,37.6224,37.779,37.5146,37.7594,146243.0
2022-05-16 11:50:00,38.57,38.69,38.51,38.67,121776.0,37.7692,37.8868,37.7105,37.8672,121776.0
2022-05-16 12:00:00,38.67,38.72,38.56,38.64,131946.0,37.8672,37.9161,37.7594,37.8378,131946.0
2022-05-16 12:10:00,38.65,38.67,38.56,38.62,117922.0,37.8476,37.8672,37.7594,37.8182,117922.0
2022-05-16 12:20:00,38.61,38.63,38.51,38.55,112094.0,37.8084,37.828,37.7105,37.7497,112094.0
2022-05-16 12:30:00,38.55,38.6,38.5,38.51,98744.0,37.7497,37.7986,37.7007,37.7105,98744.0
2022-05-16 12:40:00,38.5,38.69,38.47,38.69,605855.0,37.7007,37.8868,37.6713,37.8868,605855.0
2022-05-16 12:50:00,38.69,38.72,38.55,38.6,167849.0,37.8868,37.9161,37.7497,37.7986,167849.0
2022-05-16 13:00:00,38.58,38.7,38.52,38.7,102712.0,37.779,37.8965,37.7203,37.8965,102712.0
2022-05-16 13:10:00,38.69,38.77,38.53,38.54,114419.0,37.8868,37.9651,37.7301,37.7399,114419.0
2022-05-16 13:20:00,38.54,38.76,38.54,38.74,84928.0,37.7399,37.9553,37.7399,37.9357,84928.0
2022-05-16 13:30:00,38.75,38.8,38.65,38.68,97963.0,37.9455,37.9945,37.8476,37.877,97963.0
2022-05-16 13:40:00,38.68,38.77,38.64,38.67,163084.0,37.877,37.9651,37.8378,37.8672,163084.0
2022-05-16 13:50:00,38.67,38.76,38.67,38.72,111876.0,37.8672,37.9553,37.8672,37.9161,111876.0
2022-05-16 14:00:00,38.71,38.8,38.63,38.76,142669.0,37.9063,37.9945,37.828,37.9553,142669.0
2022-05-16 14:10:00,38.76,38.76,38.65,38.67,116044.0,37.9553,37.9553,37.8476,37.8672,116044.0
2022-05-16 14:20:00,38.67,38.83,38.66,38.81,172515.0,37.8672,38.0238,37.8574,38.0043,172515.0
2022-05-16 14:30:00,38.82,38.84,38.7,38.73,161224.0,38.0141,38.0336,37.8965,37.9259,161224.0
2022-05-16 14:40:00,38.74,38.8,38.62,38.64,127400.0,37.9357,37.9945,37.8182,37.8378,127400.0
2022-05-16 14:50:00,38.63,38.71,38.59,38.7,106668.0,37.828,37.9063,37.7888,37.8965,106668.0
2022-05-16 15:00:00,38.7,38.75,38.63,38.64,110966.0,37.8965,37.9455,37.828,37.8378,110966.0
2022-05-16 15:10:00,38.63,38.64,38.48,38.51,146754.0,37.828,37.8378,37.6811,37.7105,146754.0
2022-05-16 15:20:00,38.5,38.5,38.39,38.43,211169.0,37.7007,37.7007,37.593,37.6321,211169.0
2022-05-16 15:30:00,38.44,38.44,38.31,38.35,263276.0,37.6419,37.6419,37.5146,37.5538,263276.0
2022-05-16 15:40:00,38.36,38.38,38.19,38.26,390801.0,37.5636,37.5832,37.3971,37.4657,390801.0
2022-05-16 15:50:00,38.27,38.37,38.11,38.2,1104928.0,37.4755,37.5734,37.3188,37.4069,1104928.0
2022-05-17 09:30:00,39.85,40.31,39.66,39.74,966943.0,39.0227,39.4731,38.8366,38.915,966943.0
2022-05-17 09:40:00,39.75,40.14,39.71,39.83,499375.0,38.9247,39.3066,38.8856,39.0031,499375.0
2022-05-17 09:50:00,39.84,40.13,39.78,40.03,227332.0,39.0129,39.2969,38.9541,39.1989,227332.0
2022-05-17 10:00:00,40.04,40.1,39.87,39.88,252713.0,39.2087,39.2675,39.0423,39.052,252713.0
2022-05-17 10:10:00,39.88,39.88,39.66,39.86,186962.0,39.052,39.052,38.8366,39.0325,186962.0
2022-05-17 10:20:00,39.87,39.91,39.5,39.51,246941.0,39.0423,39.0814,38.6799,38.6897,246941.0
2022-05-17 10:30:00,39.51,39.58,39.4,39.46,171374.0,38.6897,38.7583,38.582,38.6408,171374.0
2022-05-17 10:40:00,39.45,39.45,39.2,39.35,208464.0,38.631,38.631,38.3862,38.533,208464.0
2022-05-17 10:50:00,39.33,39.55,39.31,39.54,238661.0,38.5135,38.7289,38.4939,38.7191,238661.0
2022-05-17 11:00:00,39.53,39.77,39.5,39.74,244762.0,38.7093,38.9443,38.6799,38.915,244762.0
2022-05-17 11:10:00,39.75,39.79,39.56,39.73,187030.0,38.9247,38.9639,38.7387,38.9052,187030.0
2022-05-17 11:20:00,39.73,39.84,39.7,39.8,125705.0,38.9052,39.0129,38.8758,38.9737,125705.0
2022-05-17 11:30:00,39.8,39.91,39.77,39.8,150954.0,38.9737,39.0814,38.9443,38.9737,150954.0
2022-05-17 11:40:00,39.8,39.84,39.74,39.76,137809.0,38.9737,39.0129,38.915,38.9345,137809.0
2022-05-17 11:50:00,39.77,39.86,39.76,39.78,107673.0,38.9443,39.0325,38.9345,38.9541,107673.0
2022-05-17 12:00:00,39.79,39.88,39.7,39.8,173629.0,38.9639,39.052,38.8758,38.9737,173629.0
2022-05-17 12:10:00,39.8,40.05,39.73,40.01,183893.0,38.9737,39.2185,38.9052,39.1793,183893.0
2022-05-17 12:20:00,39.99,40.0,39.92,39.95,163592.0,39.1598,39.1696,39.0912,39.1206,163592.0
2022-05-17 12:30:00,39.95,40.1,39.93,40.07,186137.0,39.1206,39.2675,39.101,39.2381,186137.0
2022-05-17 12:40:00,40.07,40.1,40.03,40.05,175409.0,39.2381,39.2675,39.1989,39.2185,175409.0
2022-05-17 12:50:00,40.05,40.1,39.99,40.02,138068.0,39.2185,39.2675,39.1598,39.1891,138068.0
2022-05-17 13:00:00,40.03,40.13,39.91,40.07,182496.0,39.1989,39.2969,39.0814,39.2381,182496.0
2022-05-17 13:10:00,40.07,40.24,40.07,40.22,131864.0,39.2381,39.4046,39.2381,39.385,131864.0
2022-05-17 13:20:00,40.22,40.23,40.11,40.15,221450.0,39.385,39.3948,39.2773,39.3164,221450.0
2022-05-17 13:30:00,40.14,40.31,40.14,40.22,218543.0,39.3066,39.4731,39.3066,39.385,218543.0
2022-05-17 13:40:00,40.21,40.26,40.12,40.2,251801.0,39.3752,39.4242,39.2871,39.3654,251801.0
2022-05-17 13:50:00,40.2,40.21,40.12,40.14,171844.0,39.3654,39.3752,39.2871,39.3066,171844.0
2022-05-17 14:00:00,40.14,40.31,40.1,40.3,322386.0,39.3066,39.4731,39.2675,39.4633,322386.0
2022-05-17 14:10:00,40.29,40.82,39.96,40.06,407045.0,39.4535,39.9725,39.1304,39.2283,407045.0
2022-05-17 14:20:00,40.05,40.22,39.87,40.13,256177.0,39.2185,39.385,39.0423,39.2969,256177.0
2022-05-17 14:30:00,40.14,40.33,40.09,40.33,227197.0,39.3066,39.4927,39.2577,39.4927,227197.0
2022-05-17 14:40:00,40.33,40.65,40.32,40.64,361826.0,39.4927,39.8061,39.4829,39.7963,361826.0
2022-05-17 14:50:00,40.64,40.64,40.47,40.49,328188.0,39.7963,39.7963,39.6298,39.6494,328188.0
2022-05-17 15:00:00,40.48,40.64,40.47,40.63,331722.0,39.6396,39.7963,39.6298,39.7865,331722.0
2022-05-17 15:10:00,40.63,40.74,40.6,40.67,415641.0,39.7865,39.8942,39.7571,39.8256,415641.0
2022-05-17 15:20:00,40.68,40.78,40.67,40.71,368748.0,39.8354,39.9334,39.8256,39.8648,368748.0
2022-05-17 15:30:00,40.7,40.74,40.6,40.67,402718.0,39.855,39.8942,39.7571,39.8256,402718.0
2022-05-17 15:40:00,40.66,40.74,40.61,40.64,525185.0,39.8159,39.8942,39.7669,39.7963,525185.0
2022-05-17 15:50:00,40.63,40.73,40.62,40.73,983662.0,39.7865,39.8844,39.7767,39.8844,983662.0
2022-05-18 09:30:00,40.31,40.61,40.04,40.32,397637.0,39.4731,39.7669,39.2087,39.4829,397637.0
2022-05-18 09:40:00,40.29,40.8,40.28,40.6,179889.0,39.4535,39.9529,39.4437,39.7571,179889.0
2022-05-18 09:50:00,40.61,40.63,40.27,40.46,232790.0,39.7669,39.7865,39.4339,39.62,232790.0
2022-05-18 10:00:00,40.46,40.79,40.44,40.7,228219.0,39.62,39.9432,39.6004,39.855,228219.0
2022-05-18 10:10:00,40.68,40.74,40.57,40.69,188483.0,39.8354,39.8942,39.7277,39.8452,188483.0
2022-05-18 10:20:00,40.68,40.83,40.46,40.47,228020.0,39.8354,39.9823,39.62,39.6298,228020.0
2022-05-18 10:30:00,40.46,40.59,40.37,40.4,108639.0,39.62,39.7473,39.5319,39.5612,108639.0
2022-05-18 10:40:00,40.39,40.5,40.29,40.46,126031.0,39.5515,39.6592,39.4535,39.62,126031.0
2022-05-18 10:50:00,40.46,40.46,40.31,40.41,112663.0,39.62,39.62,39.4731,39.571,112663.0
2022-05-18 11:00:00,40.4,40.41,40.15,40.16,171694.0,39.5612,39.571,39.3164,39.3262,171694.0
2022-05-18 11:10:00,40.16,40.16,39.96,39.99,220457.0,39.3262,39.3262,39.1304,39.1598,220457.0
2022-05-18 11:20:00,39.98,39.99,39.68,39.73,359115.0,39.15,39.1598,38.8562,38.9052,359115.0
2022-05-18 11:30:00,39.72,39.88,39.65,39.79,307318.0,38.8954,39.052,38.8268,38.9639,307318.0
2022-05-18 11:40:00,39.79,39.95,39.78,39.93,260942.0,38.9639,39.1206,38.9541,39.101,260942.0
2022-05-18 11:50:00,39.92,39.95,39.67,39.69,163227.0,39.0912,39.1206,38.8464,38.866,163227.0
2022-05-18 12:00:00,39.68,39.72,39.53,39.58,156027.0,38.8562,38.8954,38.7093,38.7583,156027.0
2022-05-18 12:10:00,39.58,39.73,39.51,39.65,144844.0,38.7583,38.9052,38.6897,38.8268,144844.0
2022-05-18 12:20:00,39.66,39.67,39.31,39.37,227053.0,38.8366,38.8464,38.4939,38.5526,227053.0
2022-05-18 12:30:00,39.36,39.56,39.28,39.55,175899.0,38.5428,38.7387,38.4645,38.7289,175899.0
2022-05-18 12:40:00,39.54,39.68,39.49,39.67,116116.0,38.7191,38.8562,38.6701,38.8464,116116.0
2022-05-18 12:50:00,39.67,39.78,39.66,39.78,136572.0,38.8464,38.9541,38.8366,38.9541,136572.0
2022-05-18 13:00:00,39.77,39.79,39.45,39.46,157256.0,38.9443,38.9639,38.631,38.6408,157256.0
2022-05-18 13:10:00,39.47,39.48,39.3,39.36,170081.0,38.6506,38.6603,38.4841,38.5428,170081.0
2022-05-18 13:20:00,39.35,39.41,39.25,39.32,134776.0,38.533,38.5918,38.4351,38.5037,134776.0
2022-05-18 13:30:00,39.33,39.46,39.3,39.44,143516.0,38.5135,38.6408,38.4841,38.6212,143516.0
2022-05-18 13:40:00,39.43,39.43,39.03,39.03,260544.0,38.6114,38.6114,38.2197,38.2197,260544.0
2022-05-18 13:50:00,39.02,39.14,39.0,39.12,193152.0,38.2099,38.3274,38.1903,38.3078,193152.0
2022-05-18 14:00:00,39.12,39.22,39.11,39.21,175912.0,38.3078,38.4057,38.298,38.396,175912.0
2022-05-18 14:10:00,39.22,39.28,39.11,39.24,181715.0,38.4057,38.4645,38.298,38.4253,181715.0
2022-05-18 14:20:00,39.24,39.34,39.2,39.34,131063.0,38.4253,38.5233,38.3862,38.5233,131063.0
2022-05-18 14:30:00,39.34,39.36,39.08,39.16,218641.0,38.5233,38.5428,38.2687,38.347,218641.0
2022-05-18 14:40:00,39.16,39.27,39.09,39.14,246295.0,38.347,38.4547,38.2784,38.3274,246295.0
2022-05-18 14:50:00,39.11,39.18,39.07,39.14,151632.0,38.298,38.3666,38.2589,38.3274,151632.0
2022-05-18 15:00:00,39.14,39.26,39.12,39.16,161120.0,38.3274,38.4449,38.3078,38.347,161120.0
2022-05-18 15:10:00,39.17,39.25,39.16,39.2,194461.0,38.3568,38.4351,38.347,38.3862,194461.0
2022-05-18 15:20:00,39.21,39.25,39.07,39.11,182530.0,38.396,38.4351,38.2589,38.298,182530.0
2022-05-18 15:30:00,39.11,39.32,39.11,39.3,254932.0,38.298,38.5037,38.298,38.4841,254932.0
2022-05-18 15:40:00,39.29,39.37,39.18,39.24,459244.0,38.4743,38.5526,38.3666,38.4253,459244.0
2022-05-18 15:50:00,39.23,39.32,39.19,39.3,924479.0,38.4155,38.5037,38.3764,38.4841,924479.0
2022-05-19 09:30:00,38.75,39.83,38.65,39.81,598857.0,37.9455,39.0031,37.8476,38.9835,598857.0
2022-05-19 09:40:00,39.81,39.82,38.98,39.04,365844.0,38.9835,38.9933,38.1707,38.2295,365844.0
2022-05-19 09:50:00,39.06,39.52,39.02,39.21,329763.0,38.2491,38.6995,38.2099,38.396,329763.0
2022-05-19 10:00:00,39.21,39.53,39.05,39.15,246132.0,38.396,38.7093,38.2393,38.3372,246132.0
2022-05-19 10:10:00,39.15,39.44,39.15,39.32,226077.0,38.3372,38.6212,38.3372,38.5037,226077.0
2022-05-19 10:20:00,39.3,39.55,39.13,39.17,161584.0,38.4841,38.7289,38.3176,38.3568,161584.0
2022-05-19 10:30:00,39.16,39.38,39.01,39.17,187751.0,38.347,38.5624,38.2001,38.3568,187751.0
2022-05-19 10:40:00,39.14,39.23,38.95,39.08,157834.0,38.3274,38.4155,38.1414,38.2687,157834.0
2022-05-19 10:50:00,39.09,39.36,39.03,39.22,154293.0,38.2784,38.5428,38.2197,38.4057,154293.0
2022-05-19 11:00:00,39.22,39.35,39.05,39.25,133910.0,38.4057,38.533,38.2393,38.4351,133910.0
2022-05-19 11:10:00,39.26,39.43,39.06,39.15,202493.0,38.4449,38.6114,38.2491,38.3372,202493.0
2022-05-19 11:20:00,39.15,39.28,39.08,39.22,118617.0,38.3372,38.4645,38.2687,38.4057,118617.0
2022-05-19 11:30:00,39.23,39.56,39.21,39.5,168430.0,38.4155,38.7387,38.396,38.6799,168430.0
2022-05-19 11:40:00,39.51,39.65,39.49,39.59,143644.0,38.6897,38.8268,38.6701,38.7681,143644.0
2022-05-19 11:50:00,39.61,39.63,39.45,39.57,95868.0,38.7877,38.8072,38.631,38.7485,95868.0
2022-05-19 12:00:00,39.57,39.62,39.51,39.6,98804.0,38.7485,38.7974,38.6897,38.7779,98804.0
2022-05-19 12:10:00,39.61,39.69,39.51,39.53,240908.0,38.7877,38.866,38.6897,38.7093,240908.0
2022-05-19 12:20:00,39.53,39.53,39.37,39.51,107032.0,38.7093,38.7093,38.5526,38.6897,107032.0
2022-05-19 12:30:00,39.52,39.54,39.28,39.29,140227.0,38.6995,38.7191,38.4645,38.4743,140227.0
2022-05-19 12:40:00,39.29,39.3,39.11,39.21,148475.0,38.4743,38.4841,38.298,38.396,148475.0
2022-05-19 12:50:00,39.21,39.36,39.2,39.36,97228.0,38.396,38.5428,38.3862,38.5428,97228.0
2022-05-19 13:00:00,39.36,39.52,39.32,39.41,99360.0,38.5428,38.6995,38.5037,38.5918,99360.0
2022-05-19 13:10:00,39.41,39.43,39.22,39.43,123987.0,38.5918,38.6114,38.4057,38.6114,123987.0
2022-05-19 13:20:00,39.42,39.51,39.36,39.44,160752.0,38.6016,38.6897,38.5428,38.6212,160752.0
2022-05-19 13:30:00,39.45,39.66,39.43,39.58,265487.0,38.631,38.8366,38.6114,38.7583,265487.0
2022-05-19 13:40:00,39.59,39.66,39.39,39.4,212169.0,38.7681,38.8366,38.5722,38.582,212169.0
2022-05-19 13:50:00,39.4,39.92,39.39,39.82,190167.0,38.582,39.0912,38.5722,38.9933,190167.0
2022-05-19 14:00:00,39.82,39.83,39.52,39.58,166407.0,38.9933,39.0031,38.6995,38.7583,166407.0
2022-05-19 14:10:00,39.59,39.7,39.55,39.61,93365.0,38.7681,38.8758,38.7289,38.7877,93365.0
2022-05-19 14:20:00,39.6,39.74,39.57,39.66,89468.0,38.7779,38.915,38.7485,38.8366,89468.0
2022-05-19 14:30:00,39.65,39.78,39.56,39.67,128340.0,38.8268,38.9541,38.7387,38.8464,128340.0
2022-05-19 14:40:00,39.66,39.73,39.5,39.73,130318.0,38.8366,38.9052,38.6799,38.9052,130318.0
2022-05-19 14:50:00,39.74,39.79,39.6,39.73,152080.0,38.915,38.9639,38.7779,38.9052,152080.0
2022-05-19 15:00:00,39.73,39.83,39.65,39.66,199102.0,38.9052,39.0031,38.8268,38.8366,199102.0
2022-05-19 15:10:00,39.66,39.67,39.48,39.51,153882.0,38.8366,38.8464,38.6603,38.6897,153882.0
2022-05-19 15:20:00,39.51,39.52,39.32,39.34,181243.0,38.6897,38.6995,38.5037,38.5233,181243.0
2022-05-19 15:30:00,39.34,39.43,39.26,39.29,229216.0,38.5233,38.6114,38.4449,38.4743,229216.0
2022-05-19 15:40:00,39.29,39.46,39.24,39.36,295816.0,38.4743,38.6408,38.4253,38.5428,295816.0
2022-05-19 15:50:00,39.37,39.4,39.2,39.23,555655.0,38.5526,38.582,38.3862,38.4155,555655.0
2022-05-20 09:30:00,39.9,40.05,39.24,39.46,605200.0,39.0716,39.2185,38.4253,38.6408,605200.0
2022-05-20 09:40:00,39.46,39.54,39.23,39.4,314389.0,38.6408,38.7191,38.4155,38.582,314389.0
2022-05-20 09:50:00,39.4,39.54,39.22,39.4,197238.0,38.582,38.7191,38.4057,38.582,197238.0
2022-05-20 10:00:00,39.4,39.51,39.16,39.22,161251.0,38.582,38.6897,38.347,38.4057,161251.0
2022-05-20 10:10:00,39.23,39.38,39.17,39.31,132978.0,38.4155,38.5624,38.3568,38.4939,132978.0
2022-05-20 10:20:00,39.3,39.38,39.18,39.32,112629.0,38.4841,38.5624,38.3666,38.5037,112629.0
2022-05-20 10:30:00,39.29,39.36,39.14,39.2,119551.0,38.4743,38.5428,38.3274,38.3862,119551.0
2022-05-20 10:40:00,39.19,39.42,39.18,39.26,200518.0,38.3764,38.6016,38.3666,38.4449,200518.0
2022-05-20 10:50:00,39.25,39.26,39.01,39.05,112780.0,38.4351,38.4449,38.2001,38.2393,112780.0
2022-05-20 11:00:00,39.05,39.12,38.96,38.99,120188.0,38.2393,38.3078,38.1511,38.1805,120188.0
2022-05-20 11:10:00,38.98,38.99,38.81,38.84,181132.0,38.1707,38.1805,38.0043,38.0336,181132.0
2022-05-20 11:20:00,38.85,38.97,38.75,38.91,209376.0,38.0434,38.1609,37.9455,38.1022,209376.0
2022-05-20 11:30:00,38.9,39.04,38.81,38.84,169204.0,38.0924,38.2295,38.0043,38.0336,169204.0
2022-05-20 11:40:00,38.86,38.97,38.8,38.95,96650.0,38.0532,38.1609,37.9945,38.1414,96650.0
2022-05-20 11:50:00,38.94,39.05,38.87,38.89,193550.0,38.1316,38.2393,38.063,38.0826,193550.0
2022-05-20 12:00:00,38.88,38.96,38.74,38.74,98331.0,38.0728,38.1511,37.9357,37.9357,98331.0
2022-05-20 12:10:00,38.72,38.84,38.63,38.74,138854.0,37.9161,38.0336,37.828,37.9357,138854.0
2022-05-20 12:20:00,38.74,38.77,38.58,38.58,109389.0,37.9357,37.9651,37.779,37.779,109389.0
2022-05-20 12:30:00,38.59,38.59,38.36,38.37,191653.0,37.7888,37.7888,37.5636,37.5734,191653.0
2022-05-20 12:40:00,38.37,38.39,38.15,38.39,138344.0,37.5734,37.593,37.358,37.593,138344.0
2022-05-20 12:50:00,38.39,38.39,38.13,38.17,268360.0,37.593,37.593,37.3384,37.3775,268360.0
2022-05-20 13:00:00,38.16,38.22,38.07,38.11,108821.0,37.3678,37.4265,37.2796,37.3188,108821.0
2022-05-20 13:10:00,38.12,38.12,37.99,38.02,155703.0,37.3286,37.3286,37.2013,37.2307,155703.0
2022-05-20 13:20:00,38.02,38.05,37.81,37.83,133581.0,37.2307,37.26,37.025,37.0446,133581.0
2022-05-20 13:30:00,37.82,38.19,37.82,38.09,178517.0,37.0348,37.3971,37.0348,37.2992,178517.0
2022-05-20 13:40:00,38.08,38.18,37.97,38.08,192657.0,37.2894,37.3873,37.1817,37.2894,192657.0
2022-05-20 13:50:00,38.08,38.27,38.05,38.2,234679.0,37.2894,37.4755,37.26,37.4069,234679.0
2022-05-20 14:00:00,38.2,38.23,37.92,38.0,147877.0,37.4069,37.4363,37.1327,37.2111,147877.0
2022-05-20 14:10:00,38.0,38.05,37.82,37.84,144852.0,37.2111,37.26,37.0348,37.0544,144852.0
2022-05-20 14:20:00,37.84,37.85,37.68,37.78,150605.0,37.0544,37.0642,36.8977,36.9956,150605.0
2022-05-20 14:30:00,37.77,37.82,37.65,37.66,141622.0,36.9859,37.0348,36.8683,36.8781,141622.0
2022-05-20 14:40:00,37.65,37.85,37.63,37.8,127574.0,36.8683,37.0642,36.8488,37.0152,127574.0
2022-05-20 14:50:00,37.81,37.99,37.79,37.82,157345.0,37.025,37.2013,37.0054,37.0348,157345.0
2022-05-20 15:00:00,37.82,37.94,37.73,37.76,122988.0,37.0348,37.1523,36.9467,36.9761,122988.0
2022-05-20 15:10:00,37.75,37.91,37.72,37.87,129857.0,36.9663,37.1229,36.9369,37.0838,129857.0
2022-05-20 15:20:00,37.89,38.08,37.82,38.08,195171.0,37.1034,37.2894,37.0348,37.2894,195171.0
2022-05-20 15:30:00,38.08,38.49,38.04,38.44,472942.0,37.2894,37.6909,37.2502,37.6419,472942.0
2022-05-20 15:40:00,38.44,38.63,38.36,38.47,571730.0,37.6419,37.828,37.5636,37.6713,571730.0
2022-05-20 15:50:00,38.47,38.65,38.47,38.64,886182.0,37.6713,37.8476,37.6713,37.8378,886182.0
2022-05-23 09:30:00,39.38,39.99,39.07,39.23,741687.0,38.5624,39.1598,38.2589,38.4155,741687.0
2022-05-23 09:40:00,39.23,39.58,39.15,39.43,395043.0,38.4155,38.7583,38.3372,38.6114,395043.0
2022-05-23 09:50:00,39.44,39.51,38.78,38.78,271975.0,38.6212,38.6897,37.9749,37.9749,271975.0
2022-05-23 10:00:00,38.8,39.01,38.72,38.97,235408.0,37.9945,38.2001,37.9161,38.1609,235408.0
2022-05-23 10:10:00,38.97,39.4,38.92,39.38,297593.0,38.1609,38.582,38.112,38.5624,297593.0
2022-05-23 10:20:00,39.37,39.6,39.23,39.6,286345.0,38.5526,38.7779,38.4155,38.7779,286345.0
2022-05-23 10:30:00,39.6,39.65,39.5,39.55,229014.0,38.7779,38.8268,38.6799,38.7289,229014.0
2022-05-23 10:40:00,39.54,39.6,39.31,39.4,140075.0,38.7191,38.7779,38.4939,38.582,140075.0
2022-05-23 10:50:00,39.39,39.55,39.32,39.53,207554.0,38.5722,38.7289,38.5037,38.7093,207554.0
2022-05-23 11:00:00,39.54,39.64,39.43,39.47,158462.0,38.7191,38.817,38.6114,38.6506,158462.0
2022-05-23 11:10:00,39.47,39.61,39.37,39.53,125448.0,38.6506,38.7877,38.5526,38.7093,125448.0
2022-05-23 11:20:00,39.52,39.65,39.51,39.6,143024.0,38.6995,38.8268,38.6897,38.7779,143024.0
2022-05-23 11:30:00,39.62,39.7,39.59,39.67,97821.0,38.7974,38.8758,38.7681,38.8464,97821.0
2022-05-23 11:40:00,39.68,39.74,39.51,39.61,127642.0,38.8562,38.915,38.6897,38.7877,127642.0
2022-05-23 11:50:00,39.61,39.68,39.57,39.6,77141.0,38.7877,38.8562,38.7485,38.7779,77141.0
2022-05-23 12:00:00,39.59,39.73,39.54,39.71,110195.0,38.7681,38.9052,38.7191,38.8856,110195.0
2022-05-23 12:10:00,39.69,39.7,39.48,39.52,90901.0,38.866,38.8758,38.6603,38.6995,90901.0
2022-05-23 12:20:00,39.51,39.69,39.49,39.51,112985.0,38.6897,38.866,38.6701,38.6897,112985.0
2022-05-23 12:30:00,39.52,39.54,39.39,39.5,87810.0,38.6995,38.7191,38.5722,38.6799,87810.0
2022-05-23 12:40:00,39.5,39.52,39.36,39.37,79388.0,38.6799,38.6995,38.5428,38.5526,79388.0
2022-05-23 12:50:00,39.38,39.53,39.34,39.52,99138.0,38.5624,38.7093,38.5233,38.6995,99138.0
2022-05-23 13:00:00,39.52,39.52,39.39,39.48,84029.0,38.6995,38.6995,38.5722,38.6603,84029.0
2022-05-23 13:10:00,39.47,39.59,39.41,39.44,108727.0,38.6506,38.7681,38.5918,38.6212,108727.0
2022-05-23 13:20:00,39.43,39.52,39.34,39.48,94814.0,38.6114,38.6995,38.5233,38.6603,94814.0
2022-05-23 13:30:00,39.49,39.65,39.44,39.61,94588.0,38.6701,38.8268,38.6212,38.7877,94588.0
2022-05-23 13:40:00,39.61,39.65,39.55,39.63,127675.0,38.7877,38.8268,38.7289,38.8072,127675.0
2022-05-23 13:50:00,39.61,39.67,39.56,39.67,141485.0,38.7877,38.8464,38.7387,38.8464,141485.0
2022-05-23 14:00:00,39.68,39.7,39.6,39.65,104350.0,38.8562,38.8758,38.7779,38.8268,104350.0
2022-05-23 14:10:00,39.65,39.72,39.63,39.72,80683.0,38.8268,38.8954,38.8072,38.8954,80683.0
2022-05-23 14:20:00,39.71,39.74,39.61,39.64,82937.0,38.8856,38.915,38.7877,38.817,82937.0
2022-05-23 14:30:00,39.66,39.66,39.58,39.63,75632.0,38.8366,38.8366,38.7583,38.8072,75632.0
2022-05-23 14:40:00,39.62,39.68,39.53,39.57,127857.0,38.7974,38.8562,38.7093,38.7485,127857.0
2022-05-23 14:50:00,39.57,39.58,39.41,39.44,128738.0,38.7485,38.7583,38.5918,38.6212,128738.0
2022-05-23 15:00:00,39.43,39.57,39.42,39.56,128920.0,38.6114,38.7485,38.6016,38.7387,128920.0
2022-05-23 15:10:00,39.56,39.56,39.41,39.48,139674.0,38.7387,38.7387,38.5918,38.6603,139674.0
2022-05-23 15:20:00,39.49,39.51,39.37,39.45,117304.0,38.6701,38.6897,38.5526,38.631,117304.0
2022-05-23 15:30:00,39.46,39.56,39.42,39.44,139697.0,38.6408,38.7387,38.6016,38.6212,139697.0
2022-05-23 15:40:00,39.44,39.47,39.27,39.28,234390.0,38.6212,38.6506,38.4547,38.4645,234390.0
2022-05-23 15:50:00,39.28,39.53,39.26,39.51,650671.0,38.4645,38.7093,38.4449,38.6897,650671.0
2022-05-24 09:30:00,38.82,38.95,38.33,38.41,485812.0,38.0141,38.1414,37.5342,37.6126,485812.0
2022-05-24 09:40:00,38.39,38.56,38.2,38.24,349882.0,37.593,37.7594,37.4069,37.4461,349882.0
2022-05-24 09:50:00,38.24,38.33,38.0,38.05,307800.0,37.4461,37.5342,37.2111,37.26,307800.0
2022-05-24 10:00:00,38.05,38.06,37.65,37.73,410750.0,37.26,37.2698,36.8683,36.9467,410750.0
2022-05-24 10:10:00,37.73,37.85,37.68,37.75,277929.0,36.9467,37.0642,36.8977,36.9663,277929.0
2022-05-24 10:20:00,37.76,37.93,37.66,37.8,209585.0,36.9761,37.1425,36.8781,37.0152,209585.0
2022-05-24 10:30:00,37.8,37.81,37.6,37.66,224572.0,37.0152,37.025,36.8194,36.8781,224572.0
2022-05-24 10:40:00,37.67,37.7,37.43,37.43,221081.0,36.8879,36.9173,36.6529,36.6529,221081.0
2022-05-24 10:50:00,37.43,37.47,37.32,37.36,266147.0,36.6529,36.6921,36.5452,36.5844,266147.0
2022-05-24 11:00:00,37.36,37.43,37.22,37.3,217957.0,36.5844,36.6529,36.4473,36.5256,217957.0
2022-05-24 11:10:00,37.31,37.4,37.16,37.16,205085.0,36.5354,36.6235,36.3885,36.3885,205085.0
2022-05-24 11:20:00,37.16,37.28,37.12,37.24,226086.0,36.3885,36.506,36.3493,36.4669,226086.0
2022-05-24 11:30:00,37.25,37.29,37.08,37.15,199176.0,36.4766,36.5158,36.3102,36.3787,199176.0
2022-05-24 11:40:00,37.14,37.47,37.12,37.36,337685.0,36.3689,36.6921,36.3493,36.5844,337685.0
2022-05-24 11:50:00,37.38,37.44,37.26,37.35,172139.0,36.6039,36.6627,36.4864,36.5746,172139.0
2022-05-24 12:00:00,37.35,37.38,37.23,37.33,206200.0,36.5746,36.6039,36.4571,36.555,206200.0
2022-05-24 12:10:00,37.32,37.5,37.29,37.36,165200.0,36.5452,36.7215,36.5158,36.5844,165200.0
2022-05-24 12:20:00,37.35,37.36,37.25,37.25,107262.0,36.5746,36.5844,36.4766,36.4766,107262.0
2022-05-24 12:30:00,37.25,37.29,37.07,37.08,138155.0,36.4766,36.5158,36.3004,36.3102,138155.0
2022-05-24 12:40:00,37.08,37.13,36.94,37.02,243529.0,36.3102,36.3591,36.1731,36.2514,243529.0
2022-05-24 12:50:00,37.01,37.13,36.97,37.06,153123.0,36.2416,36.3591,36.2025,36.2906,153123.0
2022-05-24 13:00:00,37.05,37.06,36.9,36.96,131493.0,36.2808,36.2906,36.1339,36.1927,131493.0
2022-05-24 13:10:00,36.95,37.03,36.89,36.95,156182.0,36.1829,36.2612,36.1241,36.1829,156182.0
2022-05-24 13:20:00,36.95,37.07,36.89,37.05,156244.0,36.1829,36.3004,36.1241,36.2808,156244.0
2022-05-24 13:30:00,37.05,37.06,36.92,37.05,126778.0,36.2808,36.2906,36.1535,36.2808,126778.0
2022-05-24 13:40:00,37.05,37.18,37.0,37.05,164986.0,36.2808,36.4081,36.2318,36.2808,164986.0
2022-05-24 13:50:00,37.06,37.1,37.01,37.08,130268.0,36.2906,36.3298,36.2416,36.3102,130268.0
2022-05-24 14:00:00,37.08,37.15,36.95,37.11,151157.0,36.3102,36.3787,36.1829,36.3396,151157.0
2022-05-24 14:10:00,37.09,37.26,37.01,37.04,160529.0,36.32,36.4864,36.2416,36.271,160529.0
2022-05-24 14:20:00,37.03,37.18,37.0,37.09,102874.0,36.2612,36.4081,36.2318,36.32,102874.0
2022-05-24 14:30:00,37.09,37.17,37.04,37.15,102542.0,36.32,36.3983,36.271,36.3787,102542.0
2022-05-24 14:40:00,37.15,37.16,36.84,36.87,163217.0,36.3787,36.3885,36.0752,36.1045,163217.0
2022-05-24 14:50:00,36.87,36.93,36.78,36.9,177128.0,36.1045,36.1633,36.0164,36.1339,177128.0
2022-05-24 15:00:00,36.9,37.02,36.88,36.93,167230.0,36.1339,36.2514,36.1143,36.1633,167230.0
2022-05-24 15:10:00,36.93,37.0,36.89,36.91,182950.0,36.1633,36.2318,36.1241,36.1437,182950.0
2022-05-24 15:20:00,36.92,37.08,36.84,37.05,178389.0,36.1535,36.3102,36.0752,36.2808,178389.0
2022-05-24 15:30:00,37.05,37.37,37.02,37.3,431879.0,36.2808,36.5942,36.2514,36.5256,431879.0
2022-05-24 15:40:00,37.29,37.37,37.23,37.31,392784.0,36.5158,36.5942,36.4571,36.5354,392784.0
2022-05-24 15:50:00,37.32,37.36,37.12,37.23,638499.0,36.5452,36.5844,36.3493,36.4571,638499.0
2022-05-25 09:30:00,37.08,37.82,37.02,37.62,583938.0,36.3102,37.0348,36.2514,36.839,583938.0
2022-05-25 09:40:00,37.62,37.68,37.2,37.23,270803.0,36.839,36.8977,36.4277,36.4571,270803.0
2022-05-25 09:50:00,37.23,37.78,37.23,37.77,310070.0,36.4571,36.9956,36.4571,36.9859,310070.0
2022-05-25 10:00:00,37.77,38.04,37.57,38.03,383845.0,36.9859,37.2502,36.79,37.2405,383845.0
2022-05-25 10:10:00,38.02,38.11,37.91,38.08,450610.0,37.2307,37.3188,37.1229,37.2894,450610.0
2022-05-25 10:20:00,38.08,38.23,38.03,38.23,175027.0,37.2894,37.4363,37.2405,37.4363,175027.0
2022-05-25 10:30:00,38.21,38.38,38.11,38.34,225690.0,37.4167,37.5832,37.3188,37.544,225690.0
2022-05-25 10:40:00,38.34,38.39,38.15,38.21,180450.0,37.544,37.593,37.358,37.4167,180450.0
2022-05-25 10:50:00,38.22,38.45,38.22,38.45,167404.0,37.4265,37.6517,37.4265,37.6517,167404.0
2022-05-25 11:00:00,38.45,38.49,38.3,38.35,176315.0,37.6517,37.6909,37.5048,37.5538,176315.0
2022-05-25 11:10:00,38.36,38.45,38.31,38.38,140106.0,37.5636,37.6517,37.5146,37.5832,140106.0
2022-05-25 11:20:00,38.37,38.38,38.17,38.21,149226.0,37.5734,37.5832,37.3775,37.4167,149226.0
2022-05-25 11:30:00,38.2,38.23,38.04,38.17,177149.0,37.4069,37.4363,37.2502,37.3775,177149.0
2022-05-25 11:40:00,38.16,38.27,38.11,38.2,106656.0,37.3678,37.4755,37.3188,37.4069,106656.0
2022-05-25 11:50:00,38.2,38.28,38.18,38.2,111544.0,37.4069,37.4853,37.3873,37.4069,111544.0
2022-05-25 12:00:00,38.2,38.27,38.17,38.19,75971.0,37.4069,37.4755,37.3775,37.3971,75971.0
2022-05-25 12:10:00,38.17,38.31,38.17,38.25,82457.0,37.3775,37.5146,37.3775,37.4559,82457.0
2022-05-25 12:20:00,38.24,38.24,37.93,38.05,137042.0,37.4461,37.4461,37.1425,37.26,137042.0
2022-05-25 12:30:00,38.05,38.11,37.9,37.92,169365.0,37.26,37.3188,37.1132,37.1327,169365.0
2022-05-25 12:40:00,37.93,38.01,37.91,37.97,92861.0,37.1425,37.2209,37.1229,37.1817,92861.0
2022-05-25 12:50:00,37.95,37.95,37.79,37.88,64649.0,37.1621,37.1621,37.0054,37.0936,64649.0
2022-05-25 13:00:00,37.87,37.88,37.76,37.79,62543.0,37.0838,37.0936,36.9761,37.0054,62543.0
2022-05-25 13:10:00,37.8,37.84,37.7,37.79,100134.0,37.0152,37.0544,36.9173,37.0054,100134.0
2022-05-25 13:20:00,37.79,37.86,37.73,37.84,143166.0,37.0054,37.074,36.9467,37.0544,143166.0
2022-05-25 13:30:00,37.83,37.93,37.8,37.88,99213.0,37.0446,37.1425,37.0152,37.0936,99213.0
2022-05-25 13:40:00,37.89,37.9,37.81,37.87,91497.0,37.1034,37.1132,37.025,37.0838,91497.0
2022-05-25 13:50:00,37.86,37.87,37.75,37.84,84762.0,37.074,37.0838,36.9663,37.0544,84762.0
2022-05-25 14:00:00,37.81,38.09,37.54,37.73,270410.0,37.025,37.2992,36.7606,36.9467,270410.0
2022-05-25 14:10:00,37.74,38.04,37.74,37.9,225693.0,36.9565,37.2502,36.9565,37.1132,225693.0
2022-05-25 14:20:00,37.88,38.14,37.87,38.14,134476.0,37.0936,37.3482,37.0838,37.3482,134476.0
2022-05-25 14:30:00,38.14,38.26,38.11,38.15,230474.0,37.3482,37.4657,37.3188,37.358,230474.0
2022-05-25 14:40:00,38.16,38.27,38.11,38.13,189581.0,37.3678,37.4755,37.3188,37.3384,189581.0
2022-05-25 14:50:00,38.14,38.33,38.13,38.3,182508.0,37.3482,37.5342,37.3384,37.5048,182508.0
2022-05-25 15:00:00,38.3,38.52,38.28,38.5,201510.0,37.5048,37.7203,37.4853,37.7007,201510.0
2022-05-25 15:10:00,38.49,38.57,38.47,38.5,156933.0,37.6909,37.7692,37.6713,37.7007,156933.0
2022-05-25 15:20:00,38.51,38.58,38.49,38.55,161583.0,37.7105,37.779,37.6909,37.7497,161583.0
2022-05-25 15:30:00,38.55,38.67,38.43,38.46,634921.0,37.7497,37.8672,37.6321,37.6615,634921.0
2022-05-25 15:40:00,38.46,38.59,38.43,38.48,538400.0,37.6615,37.7888,37.6321,37.6811,538400.0
2022-05-25 15:50:00,38.47,38.69,38.4,38.59,813735.0,37.6713,37.8868,37.6028,37.7888,813735.0
2022-05-26 09:30:00,39.13,39.96,39.0,39.49,717075.0,38.3176,39.1304,38.1903,38.6701,717075.0
2022-05-26 09:40:00,39.5,39.71,39.37,39.51,532176.0,38.6799,38.8856,38.5526,38.6897,532176.0
2022-05-26 09:50:00,39.51,39.83,39.5,39.82,306087.0,38.6897,39.0031,38.6799,38.9933,306087.0
2022-05-26 10:00:00,39.83,39.98,39.75,39.89,324276.0,39.0031,39.15,38.9247,39.0618,324276.0
2022-05-26 10:10:00,39.9,40.29,39.83,40.24,383494.0,39.0716,39.4535,39.0031,39.4046,383494.0
2022-05-26 10:20:00,40.25,40.33,40.07,40.11,362020.0,39.4144,39.4927,39.2381,39.2773,362020.0
2022-05-26 10:30:00,40.12,40.58,40.11,40.58,543555.0,39.2871,39.7375,39.2773,39.7375,543555.0
2022-05-26 10:40:00,40.58,40.64,40.39,40.52,319882.0,39.7375,39.7963,39.5515,39.6788,319882.0
2022-05-26 10:50:00,40.51,40.57,40.38,40.46,172386.0,39.669,39.7277,39.5417,39.62,172386.0
2022-05-26 11:00:00,40.46,40.62,40.44,40.56,239356.0,39.62,39.7767,39.6004,39.7179,239356.0
2022-05-26 11:10:00,40.56,40.71,40.52,40.66,282843.0,39.7179,39.8648,39.6788,39.8159,282843.0
2022-05-26 11:20:00,40.66,40.83,40.59,40.8,324867.0,39.8159,39.9823,39.7473,39.9529,324867.0
2022-05-26 11:30:00,40.8,41.08,40.78,41.05,613654.0,39.9529,40.2271,39.9334,40.1978,613654.0
2022-05-26 11:40:00,41.05,41.13,40.84,40.86,466546.0,40.1978,40.2761,39.9921,40.0117,466546.0
2022-05-26 11:50:00,40.85,40.98,40.81,40.91,364722.0,40.0019,40.1292,39.9627,40.0607,364722.0
2022-05-26 12:00:00,40.91,41.11,40.84,41.0,230432.0,40.0607,40.2565,39.9921,40.1488,230432.0
2022-05-26 12:10:00,40.99,41.18,40.98,41.17,196780.0,40.139,40.3251,40.1292,40.3153,196780.0
2022-05-26 12:20:00,41.18,41.24,41.12,41.19,195526.0,40.3251,40.3838,40.2663,40.3348,195526.0
2022-05-26 12:30:00,41.18,41.19,41.02,41.11,134322.0,40.3251,40.3348,40.1684,40.2565,134322.0
2022-05-26 12:40:00,41.11,41.11,40.94,41.03,180579.0,40.2565,40.2565,40.09,40.1782,180579.0
2022-05-26 12:50:00,41.03,41.09,40.99,41.08,139504.0,40.1782,40.2369,40.139,40.2271,139504.0
2022-05-26 13:00:00,41.08,41.16,41.0,41.16,197033.0,40.2271,40.3055,40.1488,40.3055,197033.0
2022-05-26 13:10:00,41.16,41.16,40.93,40.98,165866.0,40.3055,40.3055,40.0802,40.1292,165866.0
2022-05-26 13:20:00,40.98,41.03,40.75,40.8,221523.0,40.1292,40.1782,39.904,39.9529,221523.0
2022-05-26 13:30:00,40.8,40.89,40.79,40.84,208573.0,39.9529,40.0411,39.9432,39.9921,208573.0
2022-05-26 13:40:00,40.84,40.86,40.77,40.82,166751.0,39.9921,40.0117,39.9236,39.9725,166751.0
2022-05-26 13:50:00,40.82,40.95,40.8,40.94,183824.0,39.9725,40.0998,39.9529,40.09,183824.0
2022-05-26 14:00:00,40.94,40.94,40.81,40.88,264780.0,40.09,40.09,39.9627,40.0313,264780.0
2022-05-26 14:10:00,40.88,40.91,40.84,40.87,161398.0,40.0313,40.0607,39.9921,40.0215,161398.0
2022-05-26 14:20:00,40.88,41.05,40.85,41.05,265905.0,40.0313,40.1978,40.0019,40.1978,265905.0
2022-05-26 14:30:00,41.05,41.09,40.96,41.07,274924.0,40.1978,40.2369,40.1096,40.2173,274924.0
2022-05-26 14:40:00,41.08,41.09,41.0,41.08,156262.0,40.2271,40.2369,40.1488,40.2271,156262.0
2022-05-26 14:50:00,41.08,41.19,41.07,41.17,172880.0,40.2271,40.3348,40.2173,40.3153,172880.0
2022-05-26 15:00:00,41.16,41.2,41.08,41.15,222191.0,40.3055,40.3446,40.2271,40.2957,222191.0
2022-05-26 15:10:00,41.16,41.19,41.02,41.11,209226.0,40.3055,40.3348,40.1684,40.2565,209226.0
2022-05-26 15:20:00,41.09,41.17,41.03,41.16,233408.0,40.2369,40.3153,40.1782,40.3055,233408.0
2022-05-26 15:30:00,41.15,41.23,41.0,41.08,428577.0,40.2957,40.374,40.1488,40.2271,428577.0
2022-05-26 15:40:00,41.08,41.11,40.97,41.06,359651.0,40.2271,40.2565,40.1194,40.2075,359651.0
2022-05-26 15:50:00,41.05,41.1,40.81,40.83,1047312.0,40.1978,40.2467,39.9627,39.9823,1047312.0
2022-05-27 09:30:00,41.0,42.19,41.0,42.11,1232562.0,40.1488,41.3141,40.1488,41.2357,1232562.0
2022-05-27 09:40:00,42.11,42.15,41.79,42.04,602936.0,41.2357,41.2749,40.9224,41.1672,602936.0
2022-05-27 09:50:00,42.04,42.08,41.85,41.98,423318.0,41.1672,41.2064,40.9811,41.1084,423318.0
2022-05-27 10:00:00,41.98,42.12,41.83,42.01,372388.0,41.1084,41.2455,40.9616,41.1378,372388.0
2022-05-27 10:10:00,42.02,42.12,41.92,42.05,338775.0,41.1476,41.2455,41.0497,41.177,338775.0
2022-05-27 10:20:00,42.05,42.06,41.79,41.89,257756.0,41.177,41.1868,40.9224,41.0203,257756.0
2022-05-27 10:30:00,41.91,41.97,41.76,41.77,170898.0,41.0399,41.0987,40.893,40.9028,170898.0
2022-05-27 10:40:00,41.77,41.83,41.68,41.76,249020.0,40.9028,40.9616,40.8147,40.893,249020.0
2022-05-27 10:50:00,41.77,41.82,41.62,41.66,213187.0,40.9028,40.9518,40.7559,40.7951,213187.0
2022-05-27 11:00:00,41.66,41.79,41.57,41.73,185584.0,40.7951,40.9224,40.707,40.8636,185584.0
2022-05-27 11:10:00,41.73,41.87,41.69,41.86,121244.0,40.8636,41.0007,40.8245,40.9909,121244.0
2022-05-27 11:20:00,41.87,41.94,41.81,41.92,161557.0,41.0007,41.0693,40.942,41.0497,161557.0
2022-05-27 11:30:00,41.91,42.02,41.89,41.97,293658.0,41.0399,41.1476,41.0203,41.0987,293658.0
2022-05-27 11:40:00,41.97,42.07,41.95,42.02,196106.0,41.0987,41.1966,41.0791,41.1476,196106.0
2022-05-27 11:50:00,42.03,42.05,41.96,41.98,116699.0,41.1574,41.177,41.0889,41.1084,116699.0
2022-05-27 12:00:00,41.98,42.03,41.95,41.98,88851.0,41.1084,41.1574,41.0791,41.1084,88851.0
2022-05-27 12:10:00,41.98,42.08,41.92,41.98,94479.0,41.1084,41.2064,41.0497,41.1084,94479.0
2022-05-27 12:20:00,41.98,42.01,41.9,41.98,75231.0,41.1084,41.1378,41.0301,41.1084,75231.0
2022-05-27 12:30:00,41.98,42.04,41.87,41.89,86772.0,41.1084,41.1672,41.0007,41.0203,86772.0
2022-05-27 12:40:00,41.87,42.02,41.87,41.92,98366.0,41.0007,41.1476,41.0007,41.0497,98366.0
2022-05-27 12:50:00,41.92,42.02,41.9,42.01,67087.0,41.0497,41.1476,41.0301,41.1378,67087.0
2022-05-27 13:00:00,41.99,42.07,41.98,42.02,92338.0,41.1182,41.1966,41.1084,41.1476,92338.0
2022-05-27 13:10:00,42.02,42.04,41.97,42.0,86684.0,41.1476,41.1672,41.0987,41.128,86684.0
2022-05-27 13:20:00,42.01,42.02,41.9,41.91,101714.0,41.1378,41.1476,41.0301,41.0399,101714.0
2022-05-27 13:30:00,41.92,41.96,41.84,41.89,103586.0,41.0497,41.0889,40.9714,41.0203,103586.0
2022-05-27 13:40:00,41.88,41.94,41.81,41.94,133882.0,41.0105,41.0693,40.942,41.0693,133882.0
2022-05-27 13:50:00,41.94,41.94,41.87,41.91,99044.0,41.0693,41.0693,41.0007,41.0399,99044.0
2022-05-27 14:00:00,41.93,42.0,41.91,41.97,78570.0,41.0595,41.128,41.0399,41.0987,78570.0
2022-05-27 14:10:00,41.97,42.04,41.95,42.03,97347.0,41.0987,41.1672,41.0791,41.1574,97347.0
2022-05-27 14:20:00,42.02,42.08,42.02,42.08,131827.0,41.1476,41.2064,41.1476,41.2064,131827.0
2022-05-27 14:30:00,42.08,42.13,42.07,42.11,143623.0,41.2064,41.2553,41.1966,41.2357,143623.0
2022-05-27 14:40:00,42.11,42.12,42.04,42.08,102416.0,41.2357,41.2455,41.1672,41.2064,102416.0
2022-05-27 14:50:00,42.08,42.11,42.04,42.09,71939.0,41.2064,41.2357,41.1672,41.2162,71939.0
2022-05-27 15:00:00,42.09,42.14,42.06,42.13,105677.0,41.2162,41.2651,41.1868,41.2553,105677.0
2022-05-27 15:10:00,42.13,42.13,42.06,42.09,116035.0,41.2553,41.2553,41.1868,41.2162,116035.0
2022-05-27 15:20:00,42.1,42.17,42.07,42.15,182700.0,41.226,41.2945,41.1966,41.2749,182700.0
2022-05-27 15:30:00,42.15,42.19,42.01,42.02,280528.0,41.2749,41.3141,41.1378,41.1476,280528.0
2022-05-27 15:40:00,42.02,42.07,41.96,42.01,239178.0,41.1476,41.1966,41.0889,41.1378,239178.0
2022-05-27 15:50:00,42.01,42.23,41.99,42.23,776897.0,41.1378,41.3533,41.1182,41.3533,776897.0
2022-05-31 09:30:00,40.71,41.32,40.58,40.96,799367.0,39.8648,40.4621,39.7375,40.1096,799367.0
2022-05-31 09:40:00,40.95,41.44,40.95,41.27,342894.0,40.0998,40.5797,40.0998,40.4132,342894.0
2022-05-31 09:50:00,41.25,41.33,41.04,41.05,270944.0,40.3936,40.4719,40.188,40.1978,270944.0
2022-05-31 10:00:00,41.05,41.11,40.66,40.67,303462.0,40.1978,40.2565,39.8159,39.8256,303462.0
2022-05-31 10:10:00,40.66,41.28,40.61,41.27,262348.0,39.8159,40.423,39.7669,40.4132,262348.0
2022-05-31 10:20:00,41.27,41.51,41.26,41.34,242325.0,40.4132,40.6482,40.4034,40.4817,242325.0
2022-05-31 10:30:00,41.34,41.51,41.19,41.31,271477.0,40.4817,40.6482,40.3348,40.4524,271477.0
2022-05-31 10:40:00,41.3,41.52,41.29,41.39,233469.0,40.4426,40.658,40.4328,40.5307,233469.0
2022-05-31 10:50:00,41.39,41.56,41.36,41.48,379586.0,40.5307,40.6972,40.5013,40.6188,379586.0
2022-05-31 11:00:00,41.48,41.65,41.38,41.48,226936.0,40.6188,40.7853,40.5209,40.6188,226936.0
2022-05-31 11:10:00,41.48,41.54,41.33,41.39,289360.0,40.6188,40.6776,40.4719,40.5307,289360.0
2022-05-31 11:20:00,41.38,41.52,41.35,41.43,116399.0,40.5209,40.658,40.4915,40.5699,116399.0
2022-05-31 11:30:00,41.42,41.49,41.26,41.48,144535.0,40.5601,40.6286,40.4034,40.6188,144535.0
2022-05-31 11:40:00,41.49,41.57,41.41,41.55,121742.0,40.6286,40.707,40.5503,40.6874,121742.0
2022-05-31 11:50:00,41.54,41.76,41.53,41.74,233254.0,40.6776,40.893,40.6678,40.8734,233254.0
2022-05-31 12:00:00,41.75,41.98,41.72,41.96,265530.0,40.8832,41.1084,40.8538,41.0889,265530.0
2022-05-31 12:10:00,41.96,42.0,41.82,41.89,277663.0,41.0889,41.128,40.9518,41.0203,277663.0
2022-05-31 12:20:00,41.89,41.9,41.77,41.85,125081.0,41.0203,41.0301,40.9028,40.9811,125081.0
2022-05-31 12:30:00,41.85,41.99,41.82,41.98,100103.0,40.9811,41.1182,40.9518,41.1084,100103.0
2022-05-31 12:40:00,41.98,42.02,41.91,41.95,128868.0,41.1084,41.1476,41.0399,41.0791,128868.0
2022-05-31 12:50:00,41.95,42.0,41.91,41.92,97200.0,41.0791,41.128,41.0399,41.0497,97200.0
2022-05-31 13:00:00,41.91,42.0,41.79,41.98,110297.0,41.0399,41.128,40.9224,41.1084,110297.0
2022-05-31 13:10:00,41.97,41.97,41.67,41.69,137990.0,41.0987,41.0987,40.8049,40.8245,137990.0
2022-05-31 13:20:00,41.7,41.75,41.63,41.7,71438.0,40.8343,40.8832,40.7657,40.8343,71438.0
2022-05-31 13:30:00,41.69,41.83,41.66,41.83,116423.0,40.8245,40.9616,40.7951,40.9616,116423.0
2022-05-31 13:40:00,41.84,42.0,41.82,41.98,175694.0,40.9714,41.128,40.9518,41.1084,175694.0
2022-05-31 13:50:00,41.98,42.25,41.96,42.24,215179.0,41.1084,41.3728,41.0889,41.363,215179.0
2022-05-31 14:00:00,42.24,42.39,42.17,42.39,318367.0,41.363,41.5099,41.2945,41.5099,318367.0
2022-05-31 14:10:00,42.38,42.42,42.29,42.39,387135.0,41.5001,41.5393,41.412,41.5099,387135.0
2022-05-31 14:20:00,42.4,42.45,42.25,42.29,285836.0,41.5197,41.5687,41.3728,41.412,285836.0
2022-05-31 14:30:00,42.29,42.33,42.22,42.27,144881.0,41.412,41.4512,41.3435,41.3924,144881.0
2022-05-31 14:40:00,42.26,42.26,41.98,42.05,146075.0,41.3826,41.3826,41.1084,41.177,146075.0
2022-05-31 14:50:00,42.04,42.08,41.93,42.02,185727.0,41.1672,41.2064,41.0595,41.1476,185727.0
2022-05-31 15:00:00,42.02,42.06,41.86,42.05,291170.0,41.1476,41.1868,40.9909,41.177,291170.0
2022-05-31 15:10:00,42.04,42.08,41.91,41.94,244412.0,41.1672,41.2064,41.0399,41.0693,244412.0
2022-05-31 15:20:00,41.94,42.03,41.9,41.92,257312.0,41.0693,41.1574,41.0301,41.0497,257312.0
2022-05-31 15:30:00,41.93,42.04,41.79,41.8,362398.0,41.0595,41.1672,40.9224,40.9322,362398.0
2022-05-31 15:40:00,41.8,41.85,41.71,41.76,449694.0,40.9322,40.9811,40.8441,40.893,449694.0
2022-05-31 15:50:00,41.75,41.95,41.6,41.69,1170416.0,40.8832,41.0791,40.7363,40.8245,1170416.0
2022-06-01 09:30:00,42.13,42.3,40.88,40.9,1120062.0,41.2553,41.4218,40.0313,40.0509,1120062.0
2022-06-01 09:40:00,40.89,41.16,40.63,40.76,1026853.0,40.0411,40.3055,39.7865,39.9138,1026853.0
2022-06-01 09:50:00,40.76,40.9,40.2,40.35,794265.0,39.9138,40.0509,39.3654,39.5123,794265.0
2022-06-01 10:00:00,40.35,40.53,40.08,40.16,626400.0,39.5123,39.6886,39.2479,39.3262,626400.0
2022-06-01 10:10:00,40.17,40.34,39.93,39.96,452310.0,39.336,39.5025,39.101,39.1304,452310.0
2022-06-01 10:20:00,39.96,40.07,39.83,39.93,456500.0,39.1304,39.2381,39.0031,39.101,456500.0
2022-06-01 10:30:00,39.92,39.98,39.77,39.91,423648.0,39.0912,39.15,38.9443,39.0814,423648.0
2022-06-01 10:40:00,39.91,40.06,39.85,39.85,341496.0,39.0814,39.2283,39.0227,39.0227,341496.0
2022-06-01 10:50:00,39.85,40.19,39.84,40.13,366646.0,39.0227,39.3556,39.0129,39.2969,366646.0
2022-06-01 11:00:00,40.13,40.13,39.89,39.89,178170.0,39.2969,39.2969,39.0618,39.0618,178170.0
2022-06-01 11:10:00,39.9,39.97,39.82,39.83,148075.0,39.0716,39.1402,38.9933,39.0031,148075.0
2022-06-01 11:20:00,39.82,39.82,39.61,39.7,251961.0,38.9933,38.9933,38.7877,38.8758,251961.0
2022-06-01 11:30:00,39.69,39.76,39.6,39.6,244808.0,38.866,38.9345,38.7779,38.7779,244808.0
2022-06-01 11:40:00,39.59,39.68,39.51,39.62,275469.0,38.7681,38.8562,38.6897,38.7974,275469.0
2022-06-01 11:50:00,39.61,39.71,39.54,39.54,175000.0,38.7877,38.8856,38.7191,38.7191,175000.0
2022-06-01 12:00:00,39.52,39.55,39.37,39.38,257847.0,38.6995,38.7289,38.5526,38.5624,257847.0
2022-06-01 12:10:00,39.38,39.48,39.23,39.45,277062.0,38.5624,38.6603,38.4155,38.631,277062.0
2022-06-01 12:20:00,39.44,39.61,39.43,39.44,721578.0,38.6212,38.7877,38.6114,38.6212,721578.0
2022-06-01 12:30:00,39.43,39.62,39.43,39.57,264332.0,38.6114,38.7974,38.6114,38.7485,264332.0
2022-06-01 12:40:00,39.58,39.62,39.4,39.42,187044.0,38.7583,38.7974,38.582,38.6016,187044.0
2022-06-01 12:50:00,39.42,39.57,39.3,39.55,207841.0,38.6016,38.7485,38.4841,38.7289,207841.0
2022-06-01 13:00:00,39.55,39.63,39.51,39.6,159753.0,38.7289,38.8072,38.6897,38.7779,159753.0
2022-06-01 13:10:00,39.6,39.83,39.59,39.77,448253.0,38.7779,39.0031,38.7681,38.9443,448253.0
2022-06-01 13:20:00,39.78,39.87,39.68,39.81,200908.0,38.9541,39.0423,38.8562,38.9835,200908.0
2022-06-01 13:30:00,39.8,40.0,39.72,39.99,228277.0,38.9737,39.1696,38.8954,39.1598,228277.0
2022-06-01 13:40:00,39.99,40.04,39.89,40.0,339122.0,39.1598,39.2087,39.0618,39.1696,339122.0
2022-06-01 13:50:00,40.0,40.07,39.93,39.94,191902.0,39.1696,39.2381,39.101,39.1108,191902.0
2022-06-01 14:00:00,39.93,39.99,39.86,39.92,172688.0,39.101,39.1598,39.0325,39.0912,172688.0
2022-06-01 14:10:00,39.92,39.95,39.79,39.83,171558.0,39.0912,39.1206,38.9639,39.0031,171558.0
2022-06-01 14:20:00,39.84,40.07,39.76,39.99,239233.0,39.0129,39.2381,38.9345,39.1598,239233.0
2022-06-01 14:30:00,39.99,40.07,39.88,39.9,168662.0,39.1598,39.2381,39.052,39.0716,168662.0
2022-06-01 14:40:00,39.88,39.95,39.82,39.86,175141.0,39.052,39.1206,38.9933,39.0325,175141.0
2022-06-01 14:50:00,39.86,39.87,39.63,39.69,231577.0,39.0325,39.0423,38.8072,38.866,231577.0
2022-06-01 15:00:00,39.69,39.71,39.53,39.57,224609.0,38.866,38.8856,38.7093,38.7485,224609.0
2022-06-01 15:10:00,39.57,39.82,39.54,39.81,334322.0,38.7485,38.9933,38.7191,38.9835,334322.0
2022-06-01 15:20:00,39.81,39.86,39.77,39.81,294747.0,38.9835,39.0325,38.9443,38.9835,294747.0
2022-06-01 15:30:00,39.81,39.87,39.72,39.87,268304.0,38.9835,39.0423,38.8954,39.0423,268304.0
2022-06-01 15:40:00,39.88,39.92,39.76,39.8,415403.0,39.052,39.0912,38.9345,38.9737,415403.0
2022-06-01 15:50:00,39.81,39.88,39.53,39.53,985268.0,38.9835,39.052,38.7093,38.7093,985268.0
2022-06-02 09:30:00,39.4,40.18,39.29,40.13,991385.0,38.582,39.3458,38.4743,39.2969,991385.0
2022-06-02 09:40:00,40.13,40.15,39.83,39.99,604492.0,39.2969,39.3164,39.0031,39.1598,604492.0
2022-06-02 09:50:00,39.98,39.98,39.4,39.55,459567.0,39.15,39.15,38.582,38.7289,459567.0
2022-06-02 10:00:00,39.53,39.74,39.39,39.41,554449.0,38.7093,38.915,38.5722,38.5918,554449.0
2022-06-02 10:10:00,39.41,39.8,39.4,39.4,474467.0,38.5918,38.9737,38.582,38.582,474467.0
2022-06-02 10:20:00,39.41,39.53,39.33,39.48,292773.0,38.5918,38.7093,38.5135,38.6603,292773.0
2022-06-02 10:30:00,39.48,39.53,39.36,39.42,234005.0,38.6603,38.7093,38.5428,38.6016,234005.0
2022-06-02 10:40:00,39.43,39.48,39.24,39.29,219458.0,38.6114,38.6603,38.4253,38.4743,219458.0
2022-06-02 10:50:00,39.28,39.47,39.22,39.45,215825.0,38.4645,38.6506,38.4057,38.631,215825.0
2022-06-02 11:00:00,39.44,39.58,39.39,39.55,222511.0,38.6212,38.7583,38.5722,38.7289,222511.0
2022-06-02 11:10:00,39.55,39.65,39.45,39.46,214169.0,38.7289,38.8268,38.631,38.6408,214169.0
2022-06-02 11:20:00,39.46,39.64,39.44,39.64,213508.0,38.6408,38.817,38.6212,38.817,213508.0
2022-06-02 11:30:00,39.64,39.65,39.44,39.55,189473.0,38.817,38.8268,38.6212,38.7289,189473.0
2022-06-02 11:40:00,39.55,39.69,39.55,39.67,316527.0,38.7289,38.866,38.7289,38.8464,316527.0
2022-06-02 11:50:00,39.67,39.67,39.48,39.48,286395.0,38.8464,38.8464,38.6603,38.6603,286395.0
2022-06-02 12:00:00,39.49,39.56,39.44,39.45,194667.0,38.6701,38.7387,38.6212,38.631,194667.0
2022-06-02 12:10:00,39.45,39.59,39.45,39.55,118159.0,38.631,38.7681,38.631,38.7289,118159.0
2022-06-02 12:20:00,39.54,39.79,39.53,39.78,265997.0,38.7191,38.9639,38.7093,38.9541,265997.0
2022-06-02 12:30:00,39.79,39.91,39.75,39.87,273454.0,38.9639,39.0814,38.9247,39.0423,273454.0
2022-06-02 12:40:00,39.87,39.87,39.74,39.78,210413.0,39.0423,39.0423,38.915,38.9541,210413.0
2022-06-02 12:50:00,39.79,39.95,39.79,39.94,180490.0,38.9639,39.1206,38.9639,39.1108,180490.0
2022-06-02 13:00:00,39.95,39.96,39.88,39.9,108215.0,39.1206,39.1304,39.052,39.0716,108215.0
2022-06-02 13:10:00,39.9,39.92,39.8,39.88,150529.0,39.0716,39.0912,38.9737,39.052,150529.0
2022-06-02 13:20:00,39.87,40.12,39.81,40.07,301184.0,39.0423,39.2871,38.9835,39.2381,301184.0
2022-06-02 13:30:00,40.08,40.22,40.05,40.17,317649.0,39.2479,39.385,39.2185,39.336,317649.0
2022-06-02 13:40:00,40.17,40.19,40.09,40.15,141085.0,39.336,39.3556,39.2577,39.3164,141085.0
2022-06-02 13:50:00,40.15,40.2,40.1,40.14,165560.0,39.3164,39.3654,39.2675,39.3066,165560.0
2022-06-02 14:00:00,40.14,40.25,40.11,40.25,145276.0,39.3066,39.4144,39.2773,39.4144,145276.0
2022-06-02 14:10:00,40.25,40.29,40.14,40.16,161033.0,39.4144,39.4535,39.3066,39.3262,161033.0
2022-06-02 14:20:00,40.16,40.19,40.08,40.12,148419.0,39.3262,39.3556,39.2479,39.2871,148419.0
2022-06-02 14:30:00,40.13,40.13,40.03,40.08,100207.0,39.2969,39.2969,39.1989,39.2479,100207.0
2022-06-02 14:40:00,40.08,40.16,40.06,40.12,346297.0,39.2479,39.3262,39.2283,39.2871,346297.0
2022-06-02 14:50:00,40.12,40.14,39.96,39.98,163027.0,39.2871,39.3066,39.1304,39.15,163027.0
2022-06-02 15:00:00,39.98,40.04,39.96,40.01,162160.0,39.15,39.2087,39.1304,39.1793,162160.0
2022-06-02 15:10:00,40.0,40.0,39.86,39.9,156982.0,39.1696,39.1696,39.0325,39.0716,156982.0
2022-06-02 15:20:00,39.91,39.98,39.87,39.91,192163.0,39.0814,39.15,39.0423,39.0814,192163.0
2022-06-02 15:30:00,39.91,39.93,39.81,39.83,191599.0,39.0814,39.101,38.9835,39.0031,191599.0
2022-06-02 15:40:00,39.82,39.91,39.81,39.86,276390.0,38.9933,39.0814,38.9835,39.0325,276390.0
2022-06-02 15:50:00,39.87,40.01,39.87,40.0,732538.0,39.0423,39.1793,39.0423,39.1696,732538.0
2022-06-03 09:30:00,39.2,39.42,39.03,39.21,660796.0,38.3862,38.6016,38.2197,38.396,660796.0
2022-06-03 09:40:00,39.21,39.27,38.91,38.92,429306.0,38.396,38.4547,38.1022,38.112,429306.0
2022-06-03 09:50:00,38.92,39.14,38.9,39.06,504602.0,38.112,38.3274,38.0924,38.2491,504602.0
2022-06-03 10:00:00,39.07,39.11,38.89,38.91,615598.0,38.2589,38.298,38.0826,38.1022,615598.0
2022-06-03 10:10:00,38.91,38.95,38.82,38.86,491267.0,38.1022,38.1414,38.0141,38.0532,491267.0
2022-06-03 10:20:00,38.86,38.9,38.76,38.86,503672.0,38.0532,38.0924,37.9553,38.0532,503672.0
2022-06-03 10:30:00,38.86,38.94,38.57,38.61,530947.0,38.0532,38.1316,37.7692,37.8084,530947.0
2022-06-03 10:40:00,38.62,38.63,38.42,38.58,343400.0,37.8182,37.828,37.6224,37.779,343400.0
2022-06-03 10:50:00,38.57,38.58,38.38,38.4,243678.0,37.7692,37.779,37.5832,37.6028,243678.0
2022-06-03 11:00:00,38.39,38.4,38.13,38.22,309795.0,37.593,37.6028,37.3384,37.4265,309795.0
2022-06-03 11:10:00,38.21,38.24,38.1,38.15,232048.0,37.4167,37.4461,37.309,37.358,232048.0
2022-06-03 11:20:00,38.14,38.21,38.05,38.13,338703.0,37.3482,37.4167,37.26,37.3384,338703.0
2022-06-03 11:30:00,38.13,38.34,38.11,38.34,279164.0,37.3384,37.544,37.3188,37.544,279164.0
2022-06-03 11:40:00,38.33,38.36,38.18,38.25,196453.0,37.5342,37.5636,37.3873,37.4559,196453.0
2022-06-03 11:50:00,38.24,38.34,38.15,38.3,241578.0,37.4461,37.544,37.358,37.5048,241578.0
2022-06-03 12:00:00,38.31,38.45,38.3,38.36,237243.0,37.5146,37.6517,37.5048,37.5636,237243.0
2022-06-03 12:10:00,38.36,38.4,38.31,38.33,193898.0,37.5636,37.6028,37.5146,37.5342,193898.0
2022-06-03 12:20:00,38.32,38.53,38.31,38.53,266261.0,37.5244,37.7301,37.5146,37.7301,266261.0
2022-06-03 12:30:00,38.52,38.6,38.46,38.58,176758.0,37.7203,37.7986,37.6615,37.779,176758.0
2022-06-03 12:40:00,38.57,38.58,38.47,38.52,104355.0,37.7692,37.779,37.6713,37.7203,104355.0
2022-06-03 12:50:00,38.51,38.67,38.46,38.66,190456.0,37.7105,37.8672,37.6615,37.8574,190456.0
2022-06-03 13:00:00,38.66,38.89,38.6,38.81,231662.0,37.8574,38.0826,37.7986,38.0043,231662.0
2022-06-03 13:10:00,38.79,38.83,38.59,38.64,145606.0,37.9847,38.0238,37.7888,37.8378,145606.0
2022-06-03 13:20:00,38.63,38.74,38.62,38.7,114271.0,37.828,37.9357,37.8182,37.8965,114271.0
2022-06-03 13:30:00,38.69,38.7,38.59,38.6,129195.0,37.8868,37.8965,37.7888,37.7986,129195.0
2022-06-03 13:40:00,38.61,38.61,38.45,38.57,210998.0,37.8084,37.8084,37.6517,37.7692,210998.0
2022-06-03 13:50:00,38.57,38.6,38.52,38.53,126714.0,37.7692,37.7986,37.7203,37.7301,126714.0
2022-06-03 14:00:00,38.53,38.56,38.44,38.52,153556.0,37.7301,37.7594,37.6419,37.7203,153556.0
2022-06-03 14:10:00,38.52,38.64,38.49,38.64,118027.0,37.7203,37.8378,37.6909,37.8378,118027.0
2022-06-03 14:20:00,38.65,38.75,38.55,38.75,167025.0,37.8476,37.9455,37.7497,37.9455,167025.0
2022-06-03 14:30:00,38.74,38.74,38.54,38.57,143580.0,37.9357,37.9357,37.7399,37.7692,143580.0
2022-06-03 14:40:00,38.57,38.66,38.54,38.65,107832.0,37.7692,37.8574,37.7399,37.8476,107832.0
2022-06-03 14:50:00,38.65,38.65,38.53,38.55,100002.0,37.8476,37.8476,37.7301,37.7497,100002.0
2022-06-03 15:00:00,38.57,38.69,38.56,38.58,318790.0,37.7692,37.8868,37.7594,37.779,318790.0
2022-06-03 15:10:00,38.58,38.61,38.39,38.42,240698.0,37.779,37.8084,37.593,37.6224,240698.0
2022-06-03 15:20:00,38.43,38.61,38.42,38.61,401833.0,37.6321,37.8084,37.6224,37.8084,401833.0
2022-06-03 15:30:00,38.6,38.63,38.51,38.52,503548.0,37.7986,37.828,37.7105,37.7203,503548.0
2022-06-03 15:40:00,38.52,38.53,38.38,38.41,553418.0,37.7203,37.7301,37.5832,37.6126,553418.0
2022-06-03 15:50:00,38.41,38.62,38.37,38.53,1202349.0,37.6126,37.8182,37.5734,37.7301,1202349.0
2022-06-06 09:30:00,39.0,39.2,38.45,38.58,498106.0,38.1903,38.3862,37.6517,37.779,498106.0
2022-06-06 09:40:00,38.58,38.74,38.3,38.64,293275.0,37.779,37.9357,37.5048,37.8378,293275.0
2022-06-06 09:50:00,38.64,38.88,38.53,38.86,230543.0,37.8378,38.0728,37.7301,38.0532,230543.0
2022-06-06 10:00:00,38.88,39.22,38.83,39.13,335451.0,38.0728,38.4057,38.0238,38.3176,335451.0
2022-06-06 10:10:00,39.13,39.19,39.06,39.13,183492.0,38.3176,38.3764,38.2491,38.3176,183492.0
2022-06-06 10:20:00,39.13,39.19,39.04,39.18,141663.0,38.3176,38.3764,38.2295,38.3666,141663.0
2022-06-06 10:30:00,39.17,39.2,38.93,38.98,187691.0,38.3568,38.3862,38.1218,38.1707,187691.0
2022-06-06 10:40:00,38.99,39.15,38.97,39.09,124596.0,38.1805,38.3372,38.1609,38.2784,124596.0
2022-06-06 10:50:00,39.1,39.15,38.94,38.96,92134.0,38.2882,38.3372,38.1316,38.1511,92134.0
2022-06-06 11:00:00,38.97,39.08,38.96,39.02,174008.0,38.1609,38.2687,38.1511,38.2099,174008.0
2022-06-06 11:10:00,39.02,39.05,38.73,38.73,214485.0,38.2099,38.2393,37.9259,37.9259,214485.0
2022-06-06 11:20:00,38.73,38.91,38.71,38.88,178123.0,37.9259,38.1022,37.9063,38.0728,178123.0
2022-06-06 11:30:00,38.88,38.95,38.79,38.91,131475.0,38.0728,38.1414,37.9847,38.1022,131475.0
2022-06-06 11:40:00,38.91,39.09,38.89,38.98,165146.0,38.1022,38.2784,38.0826,38.1707,165146.0
2022-06-06 11:50:00,38.98,39.04,38.96,39.01,109536.0,38.1707,38.2295,38.1511,38.2001,109536.0
2022-06-06 12:00:00,39.0,39.04,38.8,38.8,131242.0,38.1903,38.2295,37.9945,37.9945,131242.0
2022-06-06 12:10:00,38.79,38.81,38.71,38.79,121132.0,37.9847,38.0043,37.9063,37.9847,121132.0
2022-06-06 12:20:00,38.78,38.85,38.76,38.77,86276.0,37.9749,38.0434,37.9553,37.9651,86276.0
2022-06-06 12:30:00,38.76,38.83,38.7,38.79,82851.0,37.9553,38.0238,37.8965,37.9847,82851.0
2022-06-06 12:40:00,38.78,38.88,38.78,38.85,79296.0,37.9749,38.0728,37.9749,38.0434,79296.0
2022-06-06 12:50:00,38.84,38.94,38.76,38.92,102096.0,38.0336,38.1316,37.9553,38.112,102096.0
2022-06-06 13:00:00,38.92,38.93,38.86,38.89,67762.0,38.112,38.1218,38.0532,38.0826,67762.0
2022-06-06 13:10:00,38.9,38.91,38.79,38.84,80879.0,38.0924,38.1022,37.9847,38.0336,80879.0
2022-06-06 13:20:00,38.85,38.91,38.82,38.9,95653.0,38.0434,38.1022,38.0141,38.0924,95653.0
2022-06-06 13:30:00,38.9,39.04,38.87,39.01,70420.0,38.0924,38.2295,38.063,38.2001,70420.0
2022-06-06 13:40:00,39.02,39.1,39.0,39.09,117719.0,38.2099,38.2882,38.1903,38.2784,117719.0
2022-06-06 13:50:00,39.1,39.2,39.09,39.19,101271.0,38.2882,38.3862,38.2784,38.3764,101271.0
2022-06-06 14:00:00,39.2,39.29,39.16,39.21,133973.0,38.3862,38.4743,38.347,38.396,133973.0
2022-06-06 14:10:00,39.2,39.23,39.11,39.14,117924.0,38.3862,38.4155,38.298,38.3274,117924.0
2022-06-06 14:20:00,39.13,39.14,38.96,38.99,147149.0,38.3176,38.3274,38.1511,38.1805,147149.0
2022-06-06 14:30:00,38.98,39.0,38.84,38.86,193491.0,38.1707,38.1903,38.0336,38.0532,193491.0
2022-06-06 14:40:00,38.87,38.92,38.83,38.86,98016.0,38.063,38.112,38.0238,38.0532,98016.0
2022-06-06 14:50:00,38.85,38.93,38.77,38.91,109158.0,38.0434,38.1218,37.9651,38.1022,109158.0
2022-06-06 15:00:00,38.91,38.92,38.81,38.87,113666.0,38.1022,38.112,38.0043,38.063,113666.0
2022-06-06 15:10:00,38.86,38.94,38.82,38.86,134950.0,38.0532,38.1316,38.0141,38.0532,134950.0
2022-06-06 15:20:00,38.85,38.96,38.82,38.94,109317.0,38.0434,38.1511,38.0141,38.1316,109317.0
2022-06-06 15:30:00,38.95,38.98,38.89,38.92,189013.0,38.1414,38.1707,38.0826,38.112,189013.0
2022-06-06 15:40:00,38.93,39.02,38.89,38.93,313056.0,38.1218,38.2099,38.0826,38.1218,313056.0
2022-06-06 15:50:00,38.94,39.1,38.94,38.99,627490.0,38.1316,38.2882,38.1316,38.1805,627490.0
2022-06-07 09:30:00,38.37,38.87,38.24,38.67,369877.0,37.5734,38.063,37.4461,37.8672,369877.0
2022-06-07 09:40:00,38.69,38.71,38.37,38.44,209672.0,37.8868,37.9063,37.5734,37.6419,209672.0
2022-06-07 09:50:00,38.45,38.66,38.44,38.48,194184.0,37.6517,37.8574,37.6419,37.6811,194184.0
2022-06-07 10:00:00,38.47,38.78,38.44,38.69,167270.0,37.6713,37.9749,37.6419,37.8868,167270.0
2022-06-07 10:10:00,38.67,38.72,38.54,38.72,230414.0,37.8672,37.9161,37.7399,37.9161,230414.0
2022-06-07 10:20:00,38.72,38.97,38.67,38.93,254965.0,37.9161,38.1609,37.8672,38.1218,254965.0
2022-06-07 10:30:00,38.94,39.18,38.92,39.17,289454.0,38.1316,38.3666,38.112,38.3568,289454.0
2022-06-07 10:40:00,39.19,39.27,39.12,39.26,193690.0,38.3764,38.4547,38.3078,38.4449,193690.0
2022-06-07 10:50:00,39.25,39.29,39.19,39.2,158054.0,38.4351,38.4743,38.3764,38.3862,158054.0
2022-06-07 11:00:00,39.21,39.34,39.19,39.32,188670.0,38.396,38.5233,38.3764,38.5037,188670.0
2022-06-07 11:10:00,39.32,39.44,39.3,39.32,123896.0,38.5037,38.6212,38.4841,38.5037,123896.0
2022-06-07 11:20:00,39.34,39.35,39.17,39.24,160652.0,38.5233,38.533,38.3568,38.4253,160652.0
2022-06-07 11:30:00,39.24,39.25,39.12,39.21,199680.0,38.4253,38.4351,38.3078,38.396,199680.0
2022-06-07 11:40:00,39.21,39.21,39.06,39.08,183339.0,38.396,38.396,38.2491,38.2687,183339.0
2022-06-07 11:50:00,39.07,39.25,39.04,39.23,159848.0,38.2589,38.4351,38.2295,38.4155,159848.0
2022-06-07 12:00:00,39.23,39.29,39.15,39.19,78834.0,38.4155,38.4743,38.3372,38.3764,78834.0
2022-06-07 12:10:00,39.19,39.2,39.05,39.06,74899.0,38.3764,38.3862,38.2393,38.2491,74899.0
2022-06-07 12:20:00,39.06,39.09,38.97,39.01,83018.0,38.2491,38.2784,38.1609,38.2001,83018.0
2022-06-07 12:30:00,39.0,39.08,38.95,39.05,84580.0,38.1903,38.2687,38.1414,38.2393,84580.0
2022-06-07 12:40:00,39.06,39.25,39.05,39.24,145713.0,38.2491,38.4351,38.2393,38.4253,145713.0
2022-06-07 12:50:00,39.24,39.28,39.2,39.25,88972.0,38.4253,38.4645,38.3862,38.4351,88972.0
2022-06-07 13:00:00,39.27,39.37,39.23,39.35,82990.0,38.4547,38.5526,38.4155,38.533,82990.0
2022-06-07 13:10:00,39.34,39.35,39.3,39.32,108534.0,38.5233,38.533,38.4841,38.5037,108534.0
2022-06-07 13:20:00,39.33,39.36,39.25,39.35,142043.0,38.5135,38.5428,38.4351,38.533,142043.0
2022-06-07 13:30:00,39.36,39.37,39.26,39.27,120967.0,38.5428,38.5526,38.4449,38.4547,120967.0
2022-06-07 13:40:00,39.27,39.3,39.23,39.28,98830.0,38.4547,38.4841,38.4155,38.4645,98830.0
2022-06-07 13:50:00,39.29,39.31,39.26,39.27,85752.0,38.4743,38.4939,38.4449,38.4547,85752.0
2022-06-07 14:00:00,39.27,39.39,39.24,39.39,89087.0,38.4547,38.5722,38.4253,38.5722,89087.0
2022-06-07 14:10:00,39.39,39.52,39.39,39.44,146274.0,38.5722,38.6995,38.5722,38.6212,146274.0
2022-06-07 14:20:00,39.44,39.46,39.39,39.45,107998.0,38.6212,38.6408,38.5722,38.631,107998.0
2022-06-07 14:30:00,39.46,39.55,39.41,39.51,154705.0,38.6408,38.7289,38.5918,38.6897,154705.0
2022-06-07 14:40:00,39.51,39.56,39.39,39.4,119301.0,38.6897,38.7387,38.5722,38.582,119301.0
2022-06-07 14:50:00,39.41,39.49,39.39,39.48,101135.0,38.5918,38.6701,38.5722,38.6603,101135.0
2022-06-07 15:00:00,39.47,39.54,39.46,39.51,168799.0,38.6506,38.7191,38.6408,38.6897,168799.0
2022-06-07 15:10:00,39.52,39.56,39.44,39.51,129511.0,38.6995,38.7387,38.6212,38.6897,129511.0
2022-06-07 15:20:00,39.51,39.6,39.49,39.59,175663.0,38.6897,38.7779,38.6701,38.7681,175663.0
2022-06-07 15:30:00,39.59,39.7,39.58,39.63,274699.0,38.7681,38.8758,38.7583,38.8072,274699.0
2022-06-07 15:40:00,39.64,39.7,39.63,39.68,296470.0,38.817,38.8758,38.8072,38.8562,296470.0
2022-06-07 15:50:00,39.68,39.79,39.66,39.73,876573.0,38.8562,38.9639,38.8366,38.9052,876573.0
2022-06-08 09:30:00,38.84,39.29,38.83,39.26,445415.0,38.0336,38.4743,38.0238,38.4449,445415.0
2022-06-08 09:40:00,39.27,39.53,39.06,39.47,280379.0,38.4547,38.7093,38.2491,38.6506,280379.0
2022-06-08 09:50:00,39.46,39.53,39.34,39.41,239097.0,38.6408,38.7093,38.5233,38.5918,239097.0
2022-06-08 10:00:00,39.42,39.43,39.11,39.14,267494.0,38.6016,38.6114,38.298,38.3274,267494.0
2022-06-08 10:10:00,39.13,39.15,38.78,38.85,307927.0,38.3176,38.3372,37.9749,38.0434,307927.0
2022-06-08 10:20:00,38.85,38.92,38.73,38.78,273230.0,38.0434,38.112,37.9259,37.9749,273230.0
2022-06-08 10:30:00,38.79,38.87,38.74,38.78,214151.0,37.9847,38.063,37.9357,37.9749,214151.0
2022-06-08 10:40:00,38.78,38.88,38.72,38.82,214973.0,37.9749,38.0728,37.9161,38.0141,214973.0
2022-06-08 10:50:00,38.82,38.84,38.67,38.76,215224.0,38.0141,38.0336,37.8672,37.9553,215224.0
2022-06-08 11:00:00,38.78,38.79,38.69,38.79,130284.0,37.9749,37.9847,37.8868,37.9847,130284.0
2022-06-08 11:10:00,38.79,38.86,38.77,38.77,217326.0,37.9847,38.0532,37.9651,37.9651,217326.0
2022-06-08 11:20:00,38.77,38.92,38.76,38.82,213215.0,37.9651,38.112,37.9553,38.0141,213215.0
2022-06-08 11:30:00,38.82,38.98,38.82,38.92,157779.0,38.0141,38.1707,38.0141,38.112,157779.0
2022-06-08 11:40:00,38.93,38.95,38.78,38.83,112075.0,38.1218,38.1414,37.9749,38.0238,112075.0
2022-06-08 11:50:00,38.83,38.9,38.83,38.86,121523.0,38.0238,38.0924,38.0238,38.0532,121523.0
2022-06-08 12:00:00,38.86,38.93,38.7,38.72,180058.0,38.0532,38.1218,37.8965,37.9161,180058.0
2022-06-08 12:10:00,38.73,38.8,38.69,38.8,123479.0,37.9259,37.9945,37.8868,37.9945,123479.0
2022-06-08 12:20:00,38.8,38.82,38.57,38.61,152672.0,37.9945,38.0141,37.7692,37.8084,152672.0
2022-06-08 12:30:00,38.61,38.61,38.42,38.42,185379.0,37.8084,37.8084,37.6224,37.6224,185379.0
2022-06-08 12:40:00,38.42,38.46,38.28,38.44,167840.0,37.6224,37.6615,37.4853,37.6419,167840.0
2022-06-08 12:50:00,38.44,38.46,38.35,38.41,109480.0,37.6419,37.6615,37.5538,37.6126,109480.0
2022-06-08 13:00:00,38.41,38.42,38.33,38.39,104140.0,37.6126,37.6224,37.5342,37.593,104140.0
2022-06-08 13:10:00,38.39,38.46,38.36,38.45,126542.0,37.593,37.6615,37.5636,37.6517,126542.0
2022-06-08 13:20:00,38.45,38.45,38.32,38.32,146467.0,37.6517,37.6517,37.5244,37.5244,146467.0
2022-06-08 13:30:00,38.31,38.32,38.17,38.21,121531.0,37.5146,37.5244,37.3775,37.4167,121531.0
2022-06-08 13:40:00,38.21,38.38,38.19,38.34,166048.0,37.4167,37.5832,37.3971,37.544,166048.0
2022-06-08 13:50:00,38.34,38.35,38.25,38.27,95172.0,37.544,37.5538,37.4559,37.4755,95172.0
2022-06-08 14:00:00,38.27,38.35,38.27,38.3,127535.0,37.4755,37.5538,37.4755,37.5048,127535.0
2022-06-08 14:10:00,38.3,38.36,38.27,38.29,100936.0,37.5048,37.5636,37.4755,37.4951,100936.0
2022-06-08 14:20:00,38.29,38.35,38.22,38.29,86501.0,37.4951,37.5538,37.4265,37.4951,86501.0
2022-06-08 14:30:00,38.28,38.33,38.2,38.26,81931.0,37.4853,37.5342,37.4069,37.4657,81931.0
2022-06-08 14:40:00,38.26,38.38,38.25,38.32,84324.0,37.4657,37.5832,37.4559,37.5244,84324.0
2022-06-08 14:50:00,38.32,38.32,38.25,38.26,88002.0,37.5244,37.5244,37.4559,37.4657,88002.0
2022-06-08 15:00:00,38.26,38.3,38.2,38.26,160326.0,37.4657,37.5048,37.4069,37.4657,160326.0
2022-06-08 15:10:00,38.26,38.32,38.24,38.31,161435.0,37.4657,37.5244,37.4461,37.5146,161435.0
2022-06-08 15:20:00,38.31,38.37,38.31,38.34,173790.0,37.5146,37.5734,37.5146,37.544,173790.0
2022-06-08 15:30:00,38.34,38.44,38.3,38.43,205985.0,37.544,37.6419,37.5048,37.6321,205985.0
2022-06-08 15:40:00,38.43,38.43,38.23,38.23,405069.0,37.6321,37.6321,37.4363,37.4363,405069.0
2022-06-08 15:50:00,38.24,38.29,38.2,38.23,786784.0,37.4461,37.4951,37.4069,37.4363,786784.0
2022-06-09 09:30:00,38.1,38.21,37.74,37.76,492901.0,37.309,37.4167,36.9565,36.9761,492901.0
2022-06-09 09:40:00,37.75,37.92,37.73,37.8,534374.0,36.9663,37.1327,36.9467,37.0152,534374.0
2022-06-09 09:50:00,37.8,37.89,37.62,37.67,321831.0,37.0152,37.1034,36.839,36.8879,321831.0
2022-06-09 10:00:00,37.66,37.81,37.35,37.35,312444.0,36.8781,37.025,36.5746,36.5746,312444.0
2022-06-09 10:10:00,37.36,37.48,37.28,37.46,287820.0,36.5844,36.7019,36.506,36.6823,287820.0
2022-06-09 10:20:00,37.48,37.59,37.44,37.49,233877.0,36.7019,36.8096,36.6627,36.7117,233877.0
2022-06-09 10:30:00,37.51,37.72,37.5,37.59,239430.0,36.7312,36.9369,36.7215,36.8096,239430.0
2022-06-09 10:40:00,37.59,37.61,37.38,37.39,404460.0,36.8096,36.8292,36.6039,36.6137,404460.0
2022-06-09 10:50:00,37.39,37.4,37.23,37.33,355339.0,36.6137,36.6235,36.4571,36.555,355339.0
2022-06-09 11:00:00,37.32,37.36,37.26,37.35,276299.0,36.5452,36.5844,36.4864,36.5746,276299.0
2022-06-09 11:10:00,37.35,37.52,37.33,37.52,190384.0,36.5746,36.741,36.555,36.741,190384.0
2022-06-09 11:20:00,37.51,37.77,37.5,37.61,289452.0,36.7312,36.9859,36.7215,36.8292,289452.0
2022-06-09 11:30:00,37.61,37.86,37.61,37.84,292936.0,36.8292,37.074,36.8292,37.0544,292936.0
2022-06-09 11:40:00,37.84,38.02,37.72,37.73,263813.0,37.0544,37.2307,36.9369,36.9467,263813.0
2022-06-09 11:50:00,37.73,37.89,37.69,37.88,187997.0,36.9467,37.1034,36.9075,37.0936,187997.0
2022-06-09 12:00:00,37.87,37.88,37.64,37.73,195064.0,37.0838,37.0936,36.8586,36.9467,195064.0
2022-06-09 12:10:00,37.73,37.73,37.62,37.63,88232.0,36.9467,36.9467,36.839,36.8488,88232.0
2022-06-09 12:20:00,37.64,37.77,37.62,37.75,85222.0,36.8586,36.9859,36.839,36.9663,85222.0
2022-06-09 12:30:00,37.75,37.77,37.62,37.64,96133.0,36.9663,36.9859,36.839,36.8586,96133.0
2022-06-09 12:40:00,37.64,37.67,37.53,37.57,124458.0,36.8586,36.8879,36.7508,36.79,124458.0
2022-06-09 12:50:00,37.57,37.63,37.5,37.62,123804.0,36.79,36.8488,36.7215,36.839,123804.0
2022-06-09 13:00:00,37.62,37.67,37.58,37.66,98237.0,36.839,36.8879,36.7998,36.8781,98237.0
2022-06-09 13:10:00,37.66,37.67,37.57,37.59,111649.0,36.8781,36.8879,36.79,36.8096,111649.0
2022-06-09 13:20:00,37.58,37.6,37.48,37.52,206644.0,36.7998,36.8194,36.7019,36.741,206644.0
2022-06-09 13:30:00,37.52,37.54,37.45,37.5,100746.0,36.741,36.7606,36.6725,36.7215,100746.0
2022-06-09 13:40:00,37.49,37.5,37.41,37.48,75635.0,36.7117,36.7215,36.6333,36.7019,75635.0
2022-06-09 13:50:00,37.48,37.62,37.47,37.61,118157.0,36.7019,36.839,36.6921,36.8292,118157.0
2022-06-09 14:00:00,37.61,37.62,37.51,37.52,80545.0,36.8292,36.839,36.7312,36.741,80545.0
2022-06-09 14:10:00,37.52,37.56,37.47,37.49,65759.0,36.741,36.7802,36.6921,36.7117,65759.0
2022-06-09 14:20:00,37.49,37.53,37.41,37.46,77019.0,36.7117,36.7508,36.6333,36.6823,77019.0
2022-06-09 14:30:00,37.46,37.46,37.3,37.3,104341.0,36.6823,36.6823,36.5256,36.5256,104341.0
2022-06-09 14:40:00,37.3,37.33,37.2,37.23,243698.0,36.5256,36.555,36.4277,36.4571,243698.0
2022-06-09 14:50:00,37.23,37.29,37.2,37.23,182212.0,36.4571,36.5158,36.4277,36.4571,182212.0
2022-06-09 15:00:00,37.22,37.23,37.11,37.13,239954.0,36.4473,36.4571,36.3396,36.3591,239954.0
2022-06-09 15:10:00,37.13,37.16,37.07,37.11,189438.0,36.3591,36.3885,36.3004,36.3396,189438.0
2022-06-09 15:20:00,37.11,37.14,36.96,36.96,365932.0,36.3396,36.3689,36.1927,36.1927,365932.0
2022-06-09 15:30:00,36.95,37.0,36.9,36.91,334669.0,36.1829,36.2318,36.1339,36.1437,334669.0
2022-06-09 15:40:00,36.91,36.92,36.77,36.84,433151.0,36.1437,36.1535,36.0066,36.0752,433151.0
2022-06-09 15:50:00,36.83,36.86,36.71,36.74,1201561.0,36.0654,36.0947,35.9479,35.9772,1201561.0
2022-06-10 09:30:00,36.0,36.7,35.62,36.67,989522.0,35.2526,35.9381,34.8805,35.9087,989522.0
2022-06-10 09:40:00,36.66,37.1,36.29,36.31,926642.0,35.8989,36.3298,35.5366,35.5562,926642.0
2022-06-10 09:50:00,36.3,36.53,36.18,36.21,430535.0,35.5464,35.7716,35.4289,35.4582,430535.0
2022-06-10 10:00:00,36.21,36.22,35.72,35.72,419410.0,35.4582,35.468,34.9784,34.9784,419410.0
2022-06-10 10:10:00,35.73,35.92,35.68,35.88,473962.0,34.9882,35.1743,34.9392,35.1351,473962.0
2022-06-10 10:20:00,35.88,35.95,35.72,35.82,347338.0,35.1351,35.2036,34.9784,35.0763,347338.0
2022-06-10 10:30:00,35.81,36.1,35.81,36.02,358095.0,35.0665,35.3505,35.0665,35.2722,358095.0
2022-06-10 10:40:00,36.01,36.14,35.9,36.0,243515.0,35.2624,35.3897,35.1547,35.2526,243515.0
2022-06-10 10:50:00,36.0,36.12,35.83,35.84,252123.0,35.2526,35.3701,35.0861,35.0959,252123.0
2022-06-10 11:00:00,35.83,35.84,35.6,35.65,256898.0,35.0861,35.0959,34.8609,34.9099,256898.0
2022-06-10 11:10:00,35.65,35.67,35.42,35.5,344120.0,34.9099,34.9294,34.6846,34.763,344120.0
2022-06-10 11:20:00,35.5,35.56,35.25,35.31,367125.0,34.763,34.8217,34.5182,34.5769,367125.0
2022-06-10 11:30:00,35.31,35.36,35.19,35.19,320118.0,34.5769,34.6259,34.4594,34.4594,320118.0
2022-06-10 11:40:00,35.18,35.31,35.12,35.16,411648.0,34.4496,34.5769,34.3909,34.43,411648.0
2022-06-10 11:50:00,35.16,35.37,35.15,35.33,344544.0,34.43,34.6357,34.4202,34.5965,344544.0
2022-06-10 12:00:00,35.34,35.46,35.31,35.41,306966.0,34.6063,34.7238,34.5769,34.6748,306966.0
2022-06-10 12:10:00,35.4,35.43,35.17,35.21,421684.0,34.6651,34.6944,34.4398,34.479,421684.0
2022-06-10 12:20:00,35.2,35.28,35.0,35.08,525472.0,34.4692,34.5475,34.2734,34.3517,525472.0
2022-06-10 12:30:00,35.08,35.24,35.07,35.23,307866.0,34.3517,34.5084,34.3419,34.4986,307866.0
2022-06-10 12:40:00,35.23,35.37,35.2,35.32,282990.0,34.4986,34.6357,34.4692,34.5867,282990.0
2022-06-10 12:50:00,35.32,35.34,35.21,35.34,415886.0,34.5867,34.6063,34.479,34.6063,415886.0
2022-06-10 13:00:00,35.34,35.4,35.24,35.38,201912.0,34.6063,34.6651,34.5084,34.6455,201912.0
2022-06-10 13:10:00,35.38,35.42,35.28,35.37,138433.0,34.6455,34.6846,34.5475,34.6357,138433.0
2022-06-10 13:20:00,35.37,35.55,35.36,35.54,161941.0,34.6357,34.8119,34.6259,34.8021,161941.0
2022-06-10 13:30:00,35.55,35.56,35.4,35.55,175538.0,34.8119,34.8217,34.6651,34.8119,175538.0
2022-06-10 13:40:00,35.55,35.6,35.47,35.59,170844.0,34.8119,34.8609,34.7336,34.8511,170844.0
2022-06-10 13:50:00,35.59,35.66,35.44,35.48,170437.0,34.8511,34.9197,34.7042,34.7434,170437.0
2022-06-10 14:00:00,35.48,35.49,35.34,35.37,168309.0,34.7434,34.7532,34.6063,34.6357,168309.0
2022-06-10 14:10:00,35.37,35.49,35.34,35.44,125270.0,34.6357,34.7532,34.6063,34.7042,125270.0
2022-06-10 14:20:00,35.44,35.51,35.33,35.37,156210.0,34.7042,34.7728,34.5965,34.6357,156210.0
2022-06-10 14:30:00,35.37,35.42,35.28,35.28,183439.0,34.6357,34.6846,34.5475,34.5475,183439.0
2022-06-10 14:40:00,35.27,35.39,35.21,35.38,219084.0,34.5378,34.6553,34.479,34.6455,219084.0
2022-06-10 14:50:00,35.38,35.45,35.33,35.4,257553.0,34.6455,34.714,34.5965,34.6651,257553.0
2022-06-10 15:00:00,35.4,35.49,35.33,35.41,373412.0,34.6651,34.7532,34.5965,34.6748,373412.0
2022-06-10 15:10:00,35.41,35.51,35.41,35.46,292666.0,34.6748,34.7728,34.6748,34.7238,292666.0
2022-06-10 15:20:00,35.47,35.52,35.29,35.4,258757.0,34.7336,34.7826,34.5573,34.6651,258757.0
2022-06-10 15:30:00,35.41,35.46,35.31,35.4,503496.0,34.6748,34.7238,34.5769,34.6651,503496.0
2022-06-10 15:40:00,35.41,35.43,35.21,35.22,790587.0,34.6748,34.6944,34.479,34.4888,790587.0
2022-06-10 15:50:00,35.23,35.33,35.1,35.11,1383748.0,34.4986,34.5965,34.3713,34.3811,1383748.0
2022-06-13 09:30:00,34.0,34.1,33.49,33.51,991787.0,33.2941,33.392,32.7947,32.8143,991787.0
2022-06-13 09:40:00,33.53,33.73,33.27,33.27,689776.0,32.8339,33.0297,32.5793,32.5793,689776.0
2022-06-13 09:50:00,33.27,33.38,32.88,32.91,639682.0,32.5793,32.687,32.1974,32.2268,639682.0
2022-06-13 10:00:00,32.91,33.33,32.89,33.08,632629.0,32.2268,32.638,32.2072,32.3932,632629.0
2022-06-13 10:10:00,33.06,33.19,32.66,32.73,407789.0,32.3736,32.5009,31.9819,32.0505,407789.0
2022-06-13 10:20:00,32.72,32.81,32.61,32.67,293579.0,32.0407,32.1288,31.933,31.9917,293579.0
2022-06-13 10:30:00,32.67,32.73,32.46,32.62,497557.0,31.9917,32.0505,31.7861,31.9428,497557.0
2022-06-13 10:40:00,32.61,32.64,32.4,32.43,310449.0,31.933,31.9624,31.7273,31.7567,310449.0
2022-06-13 10:50:00,32.42,32.5,32.3,32.41,322989.0,31.7469,31.8253,31.6294,31.7371,322989.0
2022-06-13 11:00:00,32.41,32.45,32.29,32.37,410601.0,31.7371,31.7763,31.6196,31.698,410601.0
2022-06-13 11:10:00,32.37,32.69,32.28,32.65,500567.0,31.698,32.0113,31.6098,31.9721,500567.0
2022-06-13 11:20:00,32.65,32.79,32.59,32.6,399663.0,31.9721,32.1092,31.9134,31.9232,399663.0
2022-06-13 11:30:00,32.6,32.79,32.51,32.79,319091.0,31.9232,32.1092,31.8351,32.1092,319091.0
2022-06-13 11:40:00,32.79,32.9,32.72,32.9,218752.0,32.1092,32.217,32.0407,32.217,218752.0
2022-06-13 11:50:00,32.89,32.94,32.66,32.78,246015.0,32.2072,32.2561,31.9819,32.0994,246015.0
2022-06-13 12:00:00,32.77,32.82,32.65,32.72,2354056.0,32.0897,32.1386,31.9721,32.0407,2354056.0
2022-06-13 12:10:00,32.72,32.87,32.7,32.8,285603.0,32.0407,32.1876,32.0211,32.119,285603.0
2022-06-13 12:20:00,32.81,32.87,32.66,32.71,203153.0,32.1288,32.1876,31.9819,32.0309,203153.0
2022-06-13 12:30:00,32.7,33.11,32.65,33.07,392722.0,32.0211,32.4226,31.9721,32.3834,392722.0
2022-06-13 12:40:00,33.06,33.07,32.8,32.84,202389.0,32.3736,32.3834,32.119,32.1582,202389.0
2022-06-13 12:50:00,32.83,32.92,32.69,32.73,474488.0,32.1484,32.2365,32.0113,32.0505,474488.0
2022-06-13 13:00:00,32.74,32.75,32.57,32.59,122601.0,32.0603,32.0701,31.8938,31.9134,122601.0
2022-06-13 13:10:00,32.59,32.6,32.48,32.54,308825.0,31.9134,31.9232,31.8057,31.8644,308825.0
2022-06-13 13:20:00,32.54,32.55,32.46,32.53,165120.0,31.8644,31.8742,31.7861,31.8546,165120.0
2022-06-13 13:30:00,32.52,32.63,32.47,32.61,233292.0,31.8448,31.9526,31.7959,31.933,233292.0
2022-06-13 13:40:00,32.61,32.79,32.56,32.78,188204.0,31.933,32.1092,31.884,32.0994,188204.0
2022-06-13 13:50:00,32.78,32.78,32.63,32.71,135453.0,32.0994,32.0994,31.9526,32.0309,135453.0
2022-06-13 14:00:00,32.71,32.71,32.48,32.48,214049.0,32.0309,32.0309,31.8057,31.8057,214049.0
2022-06-13 14:10:00,32.48,32.56,32.44,32.55,415951.0,31.8057,31.884,31.7665,31.8742,415951.0
2022-06-13 14:20:00,32.56,32.59,32.46,32.52,167103.0,31.884,31.9134,31.7861,31.8448,167103.0
2022-06-13 14:30:00,32.52,32.61,32.4,32.57,172799.0,31.8448,31.933,31.7273,31.8938,172799.0
2022-06-13 14:40:00,32.57,32.7,32.56,32.59,162567.0,31.8938,32.0211,31.884,31.9134,162567.0
2022-06-13 14:50:00,32.58,32.59,32.47,32.5,147805.0,31.9036,31.9134,31.7959,31.8253,147805.0
2022-06-13 15:00:00,32.5,32.56,32.43,32.48,274107.0,31.8253,31.884,31.7567,31.8057,274107.0
2022-06-13 15:10:00,32.48,32.6,32.37,32.43,333917.0,31.8057,31.9232,31.698,31.7567,333917.0
2022-06-13 15:20:00,32.41,32.47,32.26,32.29,523591.0,31.7371,31.7959,31.5902,31.6196,523591.0
2022-06-13 15:30:00,32.29,32.32,32.18,32.22,598529.0,31.6196,31.649,31.5119,31.5511,598529.0
2022-06-13 15:40:00,32.22,32.24,32.13,32.15,809239.0,31.5511,31.5707,31.4629,31.4825,809239.0
2022-06-13 15:50:00,32.15,32.28,32.01,32.21,1618089.0,31.4825,31.6098,31.3454,31.5413,1618089.0
2022-06-14 09:30:00,32.6,32.77,32.16,32.16,764239.0,31.9232,32.0897,31.4923,31.4923,764239.0
2022-06-14 09:40:00,32.17,32.22,31.73,31.86,508600.0,31.5021,31.5511,31.0712,31.1985,508600.0
2022-06-14 09:50:00,31.86,32.24,31.67,32.2,268901.0,31.1985,31.5707,31.0125,31.5315,268901.0
2022-06-14 10:00:00,32.2,32.26,31.75,31.78,542758.0,31.5315,31.5902,31.0908,31.1202,542758.0
2022-06-14 10:10:00,31.77,31.91,31.65,31.66,281292.0,31.1104,31.2475,30.9929,31.0027,281292.0
2022-06-14 10:20:00,31.65,31.7,31.42,31.43,603575.0,30.9929,31.0419,30.7677,30.7775,603575.0
2022-06-14 10:30:00,31.42,31.53,31.21,31.24,528692.0,30.7677,30.8754,30.562,30.5914,528692.0
2022-06-14 10:40:00,31.23,31.31,31.13,31.3,685423.0,30.5816,30.66,30.4837,30.6502,685423.0
2022-06-14 10:50:00,31.3,31.52,31.24,31.43,715718.0,30.6502,30.8656,30.5914,30.7775,715718.0
2022-06-14 11:00:00,31.42,31.65,31.41,31.43,371606.0,30.7677,30.9929,30.7579,30.7775,371606.0
2022-06-14 11:10:00,31.43,31.45,31.2,31.23,360000.0,30.7775,30.7971,30.5523,30.5816,360000.0
2022-06-14 11:20:00,31.23,31.46,31.11,31.33,391852.0,30.5816,30.8069,30.4641,30.6796,391852.0
2022-06-14 11:30:00,31.32,31.47,31.25,31.37,367676.0,30.6698,30.8166,30.6012,30.7187,367676.0
2022-06-14 11:40:00,31.36,31.49,31.32,31.46,433665.0,30.7089,30.8362,30.6698,30.8069,433665.0
2022-06-14 11:50:00,31.47,31.74,31.44,31.71,323160.0,30.8166,31.081,30.7873,31.0517,323160.0
2022-06-14 12:00:00,31.71,31.71,31.46,31.5,317951.0,31.0517,31.0517,30.8069,30.846,317951.0
2022-06-14 12:10:00,31.5,31.54,31.3,31.42,203319.0,30.846,30.8852,30.6502,30.7677,203319.0
2022-06-14 12:20:00,31.44,31.5,31.23,31.24,193427.0,30.7873,30.846,30.5816,30.5914,193427.0
2022-06-14 12:30:00,31.24,31.24,31.13,31.13,260494.0,30.5914,30.5914,30.4837,30.4837,260494.0
2022-06-14 12:40:00,31.13,31.15,31.02,31.04,241143.0,30.4837,30.5033,30.376,30.3956,241143.0
2022-06-14 12:50:00,31.04,31.17,31.01,31.15,310220.0,30.3956,30.5229,30.3662,30.5033,310220.0
2022-06-14 13:00:00,31.16,31.27,31.03,31.27,264349.0,30.5131,30.6208,30.3858,30.6208,264349.0
2022-06-14 13:10:00,31.26,31.53,31.18,31.48,314254.0,30.611,30.8754,30.5327,30.8264,314254.0
2022-06-14 13:20:00,31.48,31.5,31.29,31.29,228263.0,30.8264,30.846,30.6404,30.6404,228263.0
2022-06-14 13:30:00,31.29,31.33,31.14,31.18,204203.0,30.6404,30.6796,30.4935,30.5327,204203.0
2022-06-14 13:40:00,31.18,31.18,31.04,31.05,215530.0,30.5327,30.5327,30.3956,30.4054,215530.0
2022-06-14 13:50:00,31.05,31.12,31.02,31.08,446266.0,30.4054,30.4739,30.376,30.4347,446266.0
2022-06-14 14:00:00,31.09,31.27,31.08,31.25,409407.0,30.4445,30.6208,30.4347,30.6012,409407.0
2022-06-14 14:10:00,31.25,31.25,31.1,31.14,154365.0,30.6012,30.6012,30.4543,30.4935,154365.0
2022-06-14 14:20:00,31.13,31.2,31.1,31.13,219307.0,30.4837,30.5523,30.4543,30.4837,219307.0
2022-06-14 14:30:00,31.14,31.21,31.06,31.13,228758.0,30.4935,30.562,30.4152,30.4837,228758.0
2022-06-14 14:40:00,31.13,31.14,30.97,30.98,390684.0,30.4837,30.4935,30.327,30.3368,390684.0
2022-06-14 14:50:00,30.98,31.05,30.93,31.0,277570.0,30.3368,30.4054,30.2879,30.3564,277570.0
2022-06-14 15:00:00,31.0,31.06,30.89,30.9,375016.0,30.3564,30.4152,30.2487,30.2585,375016.0
2022-06-14 15:10:00,30.89,30.95,30.86,30.88,303519.0,30.2487,30.3074,30.2193,30.2389,303519.0
2022-06-14 15:20:00,30.87,31.11,30.86,31.11,485325.0,30.2291,30.4641,30.2193,30.4641,485325.0
2022-06-14 15:30:00,31.12,31.46,31.11,31.4,903899.0,30.4739,30.8069,30.4641,30.7481,903899.0
2022-06-14 15:40:00,31.41,31.79,31.35,31.5,1648672.0,30.7579,31.13,30.6991,30.846,1648672.0
2022-06-14 15:50:00,31.5,31.52,31.3,31.39,1438980.0,30.846,30.8656,30.6502,30.7383,1438980.0
2022-06-15 09:30:00,32.02,32.4,31.85,32.11,890464.0,31.3552,31.7273,31.1888,31.4434,890464.0
2022-06-15 09:40:00,32.11,32.37,32.02,32.12,554462.0,31.4434,31.698,31.3552,31.4532,554462.0
2022-06-15 09:50:00,32.12,32.6,32.11,32.44,654807.0,31.4532,31.9232,31.4434,31.7665,654807.0
2022-06-15 10:00:00,32.46,32.71,32.38,32.63,609884.0,31.7861,32.0309,31.7078,31.9526,609884.0
2022-06-15 10:10:00,32.63,32.74,32.49,32.53,387257.0,31.9526,32.0603,31.8155,31.8546,387257.0
2022-06-15 10:20:00,32.53,32.55,32.26,32.36,334914.0,31.8546,31.8742,31.5902,31.6882,334914.0
2022-06-15 10:30:00,32.37,32.43,32.13,32.18,368934.0,31.698,31.7567,31.4629,31.5119,368934.0
2022-06-15 10:40:00,32.18,32.24,32.03,32.1,304821.0,31.5119,31.5707,31.365,31.4336,304821.0
2022-06-15 10:50:00,32.1,32.18,32.01,32.12,244924.0,31.4336,31.5119,31.3454,31.4532,244924.0
2022-06-15 11:00:00,32.11,32.19,32.0,32.05,218910.0,31.4434,31.5217,31.3356,31.3846,218910.0
2022-06-15 11:10:00,32.05,32.16,32.0,32.13,220915.0,31.3846,31.4923,31.3356,31.4629,220915.0
2022-06-15 11:20:00,32.12,32.17,32.05,32.15,168883.0,31.4532,31.5021,31.3846,31.4825,168883.0
2022-06-15 11:30:00,32.15,32.34,32.1,32.31,330163.0,31.4825,31.6686,31.4336,31.6392,330163.0
2022-06-15 11:40:00,32.32,32.4,32.28,32.37,248899.0,31.649,31.7273,31.6098,31.698,248899.0
2022-06-15 11:50:00,32.38,32.41,32.31,32.33,192006.0,31.7078,31.7371,31.6392,31.6588,192006.0
2022-06-15 12:00:00,32.32,32.41,32.27,32.33,296222.0,31.649,31.7371,31.6,31.6588,296222.0
2022-06-15 12:10:00,32.33,32.4,32.32,32.38,167465.0,31.6588,31.7273,31.649,31.7078,167465.0
2022-06-15 12:20:00,32.38,32.48,32.37,32.4,263012.0,31.7078,31.8057,31.698,31.7273,263012.0
2022-06-15 12:30:00,32.4,32.43,32.34,32.39,229225.0,31.7273,31.7567,31.6686,31.7175,229225.0
2022-06-15 12:40:00,32.38,32.45,32.33,32.45,280807.0,31.7078,31.7763,31.6588,31.7763,280807.0
2022-06-15 12:50:00,32.46,32.48,32.13,32.15,489309.0,31.7861,31.8057,31.4629,31.4825,489309.0
2022-06-15 13:00:00,32.15,32.33,32.15,32.24,232954.0,31.4825,31.6588,31.4825,31.5707,232954.0
2022-06-15 13:10:00,32.24,32.33,32.22,32.32,210913.0,31.5707,31.6588,31.5511,31.649,210913.0
2022-06-15 13:20:00,32.32,32.35,32.23,32.25,187630.0,31.649,31.6784,31.5609,31.5805,187630.0
2022-06-15 13:30:00,32.25,32.26,32.18,32.26,176378.0,31.5805,31.5902,31.5119,31.5902,176378.0
2022-06-15 13:40:00,32.25,32.27,32.09,32.09,206661.0,31.5805,31.6,31.4238,31.4238,206661.0
2022-06-15 13:50:00,32.09,32.3,32.04,32.25,296863.0,31.4238,31.6294,31.3748,31.5805,296863.0
2022-06-15 14:00:00,32.22,32.4,31.6,31.84,646595.0,31.5511,31.7273,30.9439,31.179,646595.0
2022-06-15 14:10:00,31.85,32.07,31.61,31.86,383262.0,31.1888,31.4042,30.9537,31.1985,383262.0
2022-06-15 14:20:00,31.88,31.97,31.57,31.63,449216.0,31.2181,31.3063,30.9146,30.9733,449216.0
2022-06-15 14:30:00,31.63,32.04,31.35,31.92,769062.0,30.9733,31.3748,30.6991,31.2573,769062.0
2022-06-15 14:40:00,31.92,32.54,31.85,32.22,740875.0,31.2573,31.8644,31.1888,31.5511,740875.0
2022-06-15 14:50:00,32.22,32.33,31.75,31.87,777818.0,31.5511,31.6588,31.0908,31.2083,777818.0
2022-06-15 15:00:00,31.88,32.13,31.86,32.04,522568.0,31.2181,31.4629,31.1985,31.3748,522568.0
2022-06-15 15:10:00,32.04,32.11,31.73,31.82,691810.0,31.3748,31.4434,31.0712,31.1594,691810.0
2022-06-15 15:20:00,31.82,32.18,31.82,32.14,1154000.0,31.1594,31.5119,31.1594,31.4727,1154000.0
2022-06-15 15:30:00,32.14,32.3,32.08,32.14,743114.0,31.4727,31.6294,31.414,31.4727,743114.0
2022-06-15 15:40:00,32.13,32.16,31.95,32.08,644324.0,31.4629,31.4923,31.2867,31.414,644324.0
2022-06-15 15:50:00,32.08,32.08,31.89,31.95,1184117.0,31.414,31.414,31.2279,31.2867,1184117.0
2022-06-16 09:30:00,30.67,30.88,30.07,30.08,1433782.0,30.0333,30.2389,29.4457,29.4555,1433782.0
2022-06-16 09:40:00,30.09,30.32,29.95,30.24,1157998.0,29.4653,29.6905,29.3282,29.6122,1157998.0
2022-06-16 09:50:00,30.24,30.3,30.01,30.19,874530.0,29.6122,29.6709,29.387,29.5632,874530.0
2022-06-16 10:00:00,30.19,30.31,30.01,30.09,515001.0,29.5632,29.6807,29.387,29.4653,515001.0
2022-06-16 10:10:00,30.09,30.22,30.05,30.06,395732.0,29.4653,29.5926,29.4261,29.4359,395732.0
2022-06-16 10:20:00,30.05,30.29,30.01,30.24,519659.0,29.4261,29.6611,29.387,29.6122,519659.0
2022-06-16 10:30:00,30.24,30.25,30.03,30.04,345753.0,29.6122,29.622,29.4065,29.4163,345753.0
2022-06-16 10:40:00,30.04,30.11,29.9,29.91,363711.0,29.4163,29.4849,29.2792,29.289,363711.0
2022-06-16 10:50:00,29.91,29.94,29.76,29.8,427355.0,29.289,29.3184,29.1421,29.1813,427355.0
2022-06-16 11:00:00,29.8,29.93,29.73,29.82,587220.0,29.1813,29.3086,29.1128,29.2009,587220.0
2022-06-16 11:10:00,29.83,30.02,29.78,29.9,406130.0,29.2107,29.3968,29.1617,29.2792,406130.0
2022-06-16 11:20:00,29.89,30.03,29.83,29.93,333653.0,29.2694,29.4065,29.2107,29.3086,333653.0
2022-06-16 11:30:00,29.94,29.99,29.83,29.93,413032.0,29.3184,29.3674,29.2107,29.3086,413032.0
2022-06-16 11:40:00,29.92,29.98,29.77,29.82,294573.0,29.2988,29.3576,29.1519,29.2009,294573.0
2022-06-16 11:50:00,29.83,29.86,29.67,29.79,353923.0,29.2107,29.2401,29.054,29.1715,353923.0
2022-06-16 12:00:00,29.79,29.81,29.52,29.53,354414.0,29.1715,29.1911,28.9071,28.9169,354414.0
2022-06-16 12:10:00,29.54,29.61,29.47,29.49,405373.0,28.9267,28.9953,28.8582,28.8778,405373.0
2022-06-16 12:20:00,29.49,29.54,29.38,29.52,335155.0,28.8778,28.9267,28.77,28.9071,335155.0
2022-06-16 12:30:00,29.52,29.52,29.33,29.41,246082.0,28.9071,28.9071,28.7211,28.7994,246082.0
2022-06-16 12:40:00,29.4,29.53,29.34,29.48,199291.0,28.7896,28.9169,28.7309,28.868,199291.0
2022-06-16 12:50:00,29.49,29.6,29.42,29.49,188124.0,28.8778,28.9855,28.8092,28.8778,188124.0
2022-06-16 13:00:00,29.49,29.58,29.43,29.57,268694.0,28.8778,28.9659,28.819,28.9561,268694.0
2022-06-16 13:10:00,29.58,29.63,29.5,29.58,300248.0,28.9659,29.0148,28.8875,28.9659,300248.0
2022-06-16 13:20:00,29.58,29.79,29.51,29.74,341165.0,28.9659,29.1715,28.8973,29.1226,341165.0
2022-06-16 13:30:00,29.73,29.82,29.65,29.76,419417.0,29.1128,29.2009,29.0344,29.1421,419417.0
2022-06-16 13:40:00,29.76,29.79,29.51,29.58,284736.0,29.1421,29.1715,28.8973,28.9659,284736.0
2022-06-16 13:50:00,29.58,29.59,29.44,29.46,324087.0,28.9659,28.9757,28.8288,28.8484,324087.0
2022-06-16 14:00:00,29.46,29.51,29.35,29.37,271230.0,28.8484,28.8973,28.7407,28.7602,271230.0
2022-06-16 14:10:00,29.36,29.42,29.33,29.36,219106.0,28.7505,28.8092,28.7211,28.7505,219106.0
2022-06-16 14:20:00,29.37,29.39,29.27,29.28,241366.0,28.7602,28.7798,28.6623,28.6721,241366.0
2022-06-16 14:30:00,29.29,29.33,29.24,29.3,214669.0,28.6819,28.7211,28.6329,28.6917,214669.0
2022-06-16 14:40:00,29.3,29.39,29.21,29.22,509778.0,28.6917,28.7798,28.6036,28.6134,509778.0
2022-06-16 14:50:00,29.21,29.3,29.21,29.3,172831.0,28.6036,28.6917,28.6036,28.6917,172831.0
2022-06-16 15:00:00,29.29,29.54,29.28,29.54,400100.0,28.6819,28.9267,28.6721,28.9267,400100.0
2022-06-16 15:10:00,29.53,29.6,29.42,29.54,306890.0,28.9169,28.9855,28.8092,28.9267,306890.0
2022-06-16 15:20:00,29.55,29.6,29.46,29.55,296478.0,28.9365,28.9855,28.8484,28.9365,296478.0
2022-06-16 15:30:00,29.55,29.57,29.45,29.53,489974.0,28.9365,28.9561,28.8386,28.9169,489974.0
2022-06-16 15:40:00,29.54,29.59,29.38,29.45,756038.0,28.9267,28.9757,28.77,28.8386,756038.0
2022-06-16 15:50:00,29.44,29.6,29.4,29.6,1435730.0,28.8288,28.9855,28.7896,28.9855,1435730.0
2022-06-17 09:30:00,29.72,29.85,29.4,29.5,1653342.0,29.103,29.2303,28.7896,28.8875,1653342.0
2022-06-17 09:40:00,29.5,29.86,29.49,29.85,484725.0,28.8875,29.2401,28.8778,29.2303,484725.0
2022-06-17 09:50:00,29.85,29.92,29.56,29.56,516120.0,29.2303,29.2988,28.9463,28.9463,516120.0
2022-06-17 10:00:00,29.58,29.59,29.23,29.28,507937.0,28.9659,28.9757,28.6232,28.6721,507937.0
2022-06-17 10:10:00,29.29,29.37,29.01,29.02,714562.0,28.6819,28.7602,28.4077,28.4175,714562.0
2022-06-17 10:20:00,29.01,29.02,28.82,28.87,867097.0,28.4077,28.4175,28.2217,28.2706,867097.0
2022-06-17 10:30:00,28.87,28.98,28.76,28.89,805398.0,28.2706,28.3783,28.1629,28.2902,805398.0
2022-06-17 10:40:00,28.89,29.05,28.86,28.97,526333.0,28.2902,28.4469,28.2608,28.3685,526333.0
2022-06-17 10:50:00,28.95,29.39,28.94,29.37,718728.0,28.349,28.7798,28.3392,28.7602,718728.0
2022-06-17 11:00:00,29.37,29.57,29.25,29.56,1130294.0,28.7602,28.9561,28.6427,28.9463,1130294.0
2022-06-17 11:10:00,29.56,29.7,29.42,29.64,883697.0,28.9463,29.0834,28.8092,29.0246,883697.0
2022-06-17 11:20:00,29.64,29.86,29.56,29.8,738885.0,29.0246,29.2401,28.9463,29.1813,738885.0
2022-06-17 11:30:00,29.81,29.97,29.61,29.71,840963.0,29.1911,29.3478,28.9953,29.0932,840963.0
2022-06-17 11:40:00,29.71,29.91,29.65,29.85,366468.0,29.0932,29.289,29.0344,29.2303,366468.0
2022-06-17 11:50:00,29.86,29.97,29.8,29.8,650876.0,29.2401,29.3478,29.1813,29.1813,650876.0
2022-06-17 12:00:00,29.8,29.81,29.57,29.74,421804.0,29.1813,29.1911,28.9561,29.1226,421804.0
2022-06-17 12:10:00,29.74,29.98,29.73,29.8,536465.0,29.1226,29.3576,29.1128,29.1813,536465.0
2022-06-17 12:20:00,29.8,29.95,29.77,29.84,591735.0,29.1813,29.3282,29.1519,29.2205,591735.0
2022-06-17 12:30:00,29.85,29.89,29.74,29.85,628258.0,29.2303,29.2694,29.1226,29.2303,628258.0
2022-06-17 12:40:00,29.85,29.97,29.8,29.97,539878.0,29.2303,29.3478,29.1813,29.3478,539878.0
2022-06-17 12:50:00,29.97,29.99,29.78,29.82,307366.0,29.3478,29.3674,29.1617,29.2009,307366.0
2022-06-17 13:00:00,29.82,30.11,29.75,30.1,728234.0,29.2009,29.4849,29.1324,29.4751,728234.0
2022-06-17 13:10:00,30.1,30.35,30.06,30.27,452741.0,29.4751,29.7199,29.4359,29.6416,452741.0
2022-06-17 13:20:00,30.28,30.38,30.12,30.15,358811.0,29.6514,29.7493,29.4947,29.5241,358811.0
2022-06-17 13:30:00,30.15,30.38,30.14,30.29,385195.0,29.5241,29.7493,29.5143,29.6611,385195.0
2022-06-17 13:40:00,30.29,30.35,30.12,30.2,275277.0,29.6611,29.7199,29.4947,29.573,275277.0
2022-06-17 13:50:00,30.19,30.27,30.17,30.23,228875.0,29.5632,29.6416,29.5436,29.6024,228875.0
2022-06-17 14:00:00,30.23,30.3,30.15,30.21,274234.0,29.6024,29.6709,29.5241,29.5828,274234.0
2022-06-17 14:10:00,30.21,30.31,30.18,30.28,220335.0,29.5828,29.6807,29.5534,29.6514,220335.0
2022-06-17 14:20:00,30.27,30.35,30.18,30.18,214243.0,29.6416,29.7199,29.5534,29.5534,214243.0
2022-06-17 14:30:00,30.18,30.3,30.13,30.3,229625.0,29.5534,29.6709,29.5045,29.6709,229625.0
2022-06-17 14:40:00,30.3,30.48,30.3,30.4,537719.0,29.6709,29.8472,29.6709,29.7689,537719.0
2022-06-17 14:50:00,30.4,30.44,30.31,30.4,324428.0,29.7689,29.808,29.6807,29.7689,324428.0
2022-06-17 15:00:00,30.4,30.45,30.27,30.27,364057.0,29.7689,29.8178,29.6416,29.6416,364057.0
2022-06-17 15:10:00,30.28,30.3,30.1,30.2,337105.0,29.6514,29.6709,29.4751,29.573,337105.0
2022-06-17 15:20:00,30.2,30.37,30.19,30.33,392470.0,29.573,29.7395,29.5632,29.7003,392470.0
2022-06-17 15:30:00,30.33,30.37,30.23,30.35,417921.0,29.7003,29.7395,29.6024,29.7199,417921.0
2022-06-17 15:40:00,30.34,30.35,30.22,30.24,649876.0,29.7101,29.7199,29.5926,29.6122,649876.0
2022-06-17 15:50:00,30.25,30.38,30.21,30.25,1659539.0,29.622,29.7493,29.5828,29.622,1659539.0
2022-06-21 09:30:00,30.8,30.96,29.76,29.96,1059704.0,30.1606,30.3172,29.1421,29.338,1059704.0
2022-06-21 09:40:00,29.98,30.29,29.89,30.17,543504.0,29.3576,29.6611,29.2694,29.5436,543504.0
2022-06-21 09:50:00,30.17,30.61,30.1,30.6,440472.0,29.5436,29.9745,29.4751,29.9647,440472.0
2022-06-21 10:00:00,30.59,30.73,30.46,30.56,691984.0,29.9549,30.092,29.8276,29.9255,691984.0
2022-06-21 10:10:00,30.57,30.6,30.42,30.57,308350.0,29.9353,29.9647,29.7884,29.9353,308350.0
2022-06-21 10:20:00,30.58,30.6,30.35,30.42,300719.0,29.9451,29.9647,29.7199,29.7884,300719.0
2022-06-21 10:30:00,30.42,30.43,30.23,30.39,271922.0,29.7884,29.7982,29.6024,29.7591,271922.0
2022-06-21 10:40:00,30.39,30.48,30.37,30.45,172613.0,29.7591,29.8472,29.7395,29.8178,172613.0
2022-06-21 10:50:00,30.45,30.46,30.33,30.4,143900.0,29.8178,29.8276,29.7003,29.7689,143900.0
2022-06-21 11:00:00,30.39,30.39,30.2,30.21,177288.0,29.7591,29.7591,29.573,29.5828,177288.0
2022-06-21 11:10:00,30.21,30.22,30.04,30.11,627325.0,29.5828,29.5926,29.4163,29.4849,627325.0
2022-06-21 11:20:00,30.11,30.19,30.07,30.11,202841.0,29.4849,29.5632,29.4457,29.4849,202841.0
2022-06-21 11:30:00,30.1,30.1,29.93,29.98,331488.0,29.4751,29.4751,29.3086,29.3576,331488.0
2022-06-21 11:40:00,29.98,30.02,29.91,29.97,143500.0,29.3576,29.3968,29.289,29.3478,143500.0
2022-06-21 11:50:00,29.97,30.01,29.85,29.9,273846.0,29.3478,29.387,29.2303,29.2792,273846.0
2022-06-21 12:00:00,29.91,29.96,29.87,29.91,118815.0,29.289,29.338,29.2499,29.289,118815.0
2022-06-21 12:10:00,29.91,30.0,29.86,30.0,131272.0,29.289,29.3772,29.2401,29.3772,131272.0
2022-06-21 12:20:00,29.99,30.13,29.97,30.13,248417.0,29.3674,29.5045,29.3478,29.5045,248417.0
2022-06-21 12:30:00,30.13,30.18,30.08,30.17,174211.0,29.5045,29.5534,29.4555,29.5436,174211.0
2022-06-21 12:40:00,30.17,30.18,30.1,30.14,84857.0,29.5436,29.5534,29.4751,29.5143,84857.0
2022-06-21 12:50:00,30.14,30.31,30.11,30.3,261718.0,29.5143,29.6807,29.4849,29.6709,261718.0
2022-06-21 13:00:00,30.3,30.33,30.2,30.24,229724.0,29.6709,29.7003,29.573,29.6122,229724.0
2022-06-21 13:10:00,30.24,30.3,30.19,30.21,149440.0,29.6122,29.6709,29.5632,29.5828,149440.0
2022-06-21 13:20:00,30.21,30.25,30.1,30.1,132774.0,29.5828,29.622,29.4751,29.4751,132774.0
2022-06-21 13:30:00,30.11,30.29,30.1,30.2,291821.0,29.4849,29.6611,29.4751,29.573,291821.0
2022-06-21 13:40:00,30.2,30.24,30.13,30.16,179981.0,29.573,29.6122,29.5045,29.5338,179981.0
2022-06-21 13:50:00,30.15,30.18,30.08,30.17,193688.0,29.5241,29.5534,29.4555,29.5436,193688.0
2022-06-21 14:00:00,30.17,30.26,30.14,30.21,188442.0,29.5436,29.6318,29.5143,29.5828,188442.0
2022-06-21 14:10:00,30.23,30.26,30.15,30.2,161774.0,29.6024,29.6318,29.5241,29.573,161774.0
2022-06-21 14:20:00,30.2,30.23,30.15,30.2,154821.0,29.573,29.6024,29.5241,29.573,154821.0
2022-06-21 14:30:00,30.2,30.25,30.16,30.19,166377.0,29.573,29.622,29.5338,29.5632,166377.0
2022-06-21 14:40:00,30.19,30.32,30.17,30.26,229058.0,29.5632,29.6905,29.5436,29.6318,229058.0
2022-06-21 14:50:00,30.26,30.38,30.25,30.33,291527.0,29.6318,29.7493,29.622,29.7003,291527.0
2022-06-21 15:00:00,30.33,30.35,30.26,30.32,294869.0,29.7003,29.7199,29.6318,29.6905,294869.0
2022-06-21 15:10:00,30.32,30.32,30.26,30.27,338853.0,29.6905,29.6905,29.6318,29.6416,338853.0
2022-06-21 15:20:00,30.26,30.34,30.26,30.33,286775.0,29.6318,29.7101,29.6318,29.7003,286775.0
2022-06-21 15:30:00,30.33,30.35,30.12,30.13,346274.0,29.7003,29.7199,29.4947,29.5045,346274.0
2022-06-21 15:40:00,30.14,30.18,30.11,30.14,637427.0,29.5143,29.5534,29.4849,29.5143,637427.0
2022-06-21 15:50:00,30.14,30.18,30.0,30.06,1114709.0,29.5143,29.5534,29.3772,29.4359,1114709.0
2022-06-22 09:30:00,29.92,30.29,29.68,29.83,1063817.0,29.2988,29.6611,29.0638,29.2107,1063817.0
2022-06-22 09:40:00,29.82,29.9,29.63,29.76,630906.0,29.2009,29.2792,29.0148,29.1421,630906.0
2022-06-22 09:50:00,29.77,29.96,29.6,29.83,459611.0,29.1519,29.338,28.9855,29.2107,459611.0
2022-06-22 10:00:00,29.84,29.92,29.71,29.92,297454.0,29.2205,29.2988,29.0932,29.2988,297454.0
2022-06-22 10:10:00,29.92,30.12,29.89,30.09,631039.0,29.2988,29.4947,29.2694,29.4653,631039.0
2022-06-22 10:20:00,30.08,30.28,30.02,30.28,519470.0,29.4555,29.6514,29.3968,29.6514,519470.0
2022-06-22 10:30:00,30.27,30.49,30.23,30.41,570304.0,29.6416,29.857,29.6024,29.7787,570304.0
2022-06-22 10:40:00,30.41,30.48,30.18,30.21,563871.0,29.7787,29.8472,29.5534,29.5828,563871.0
2022-06-22 10:50:00,30.19,30.32,30.18,30.27,360049.0,29.5632,29.6905,29.5534,29.6416,360049.0
2022-06-22 11:00:00,30.26,30.27,30.02,30.05,327143.0,29.6318,29.6416,29.3968,29.4261,327143.0
2022-06-22 11:10:00,30.05,30.08,29.95,30.02,245201.0,29.4261,29.4555,29.3282,29.3968,245201.0
2022-06-22 11:20:00,30.01,30.03,29.92,29.95,263807.0,29.387,29.4065,29.2988,29.3282,263807.0
2022-06-22 11:30:00,29.96,30.09,29.95,30.02,242615.0,29.338,29.4653,29.3282,29.3968,242615.0
2022-06-22 11:40:00,30.02,30.04,29.82,29.88,297444.0,29.3968,29.4163,29.2009,29.2597,297444.0
2022-06-22 11:50:00,29.88,29.88,29.66,29.7,316839.0,29.2597,29.2597,29.0442,29.0834,316839.0
2022-06-22 12:00:00,29.7,29.87,29.7,29.71,363518.0,29.0834,29.2499,29.0834,29.0932,363518.0
2022-06-22 12:10:00,29.72,29.93,29.69,29.9,308231.0,29.103,29.3086,29.0736,29.2792,308231.0
2022-06-22 12:20:00,29.9,29.9,29.81,29.86,188000.0,29.2792,29.2792,29.1911,29.2401,188000.0
2022-06-22 12:30:00,29.86,29.95,29.85,29.87,259326.0,29.2401,29.3282,29.2303,29.2499,259326.0
2022-06-22 12:40:00,29.87,30.07,29.86,30.07,295675.0,29.2499,29.4457,29.2401,29.4457,295675.0
2022-06-22 12:50:00,30.07,30.1,29.95,30.01,267939.0,29.4457,29.4751,29.3282,29.387,267939.0
2022-06-22 13:00:00,30.02,30.05,29.93,29.99,168270.0,29.3968,29.4261,29.3086,29.3674,168270.0
2022-06-22 13:10:00,29.99,30.15,29.98,30.13,153034.0,29.3674,29.5241,29.3576,29.5045,153034.0
2022-06-22 13:20:00,30.13,30.15,30.05,30.08,172989.0,29.5045,29.5241,29.4261,29.4555,172989.0
2022-06-22 13:30:00,30.08,30.09,29.97,30.02,190403.0,29.4555,29.4653,29.3478,29.3968,190403.0
2022-06-22 13:40:00,30.02,30.09,29.98,30.09,239869.0,29.3968,29.4653,29.3576,29.4653,239869.0
2022-06-22 13:50:00,30.08,30.12,29.97,30.04,218475.0,29.4555,29.4947,29.3478,29.4163,218475.0
2022-06-22 14:00:00,30.04,30.2,30.02,30.2,231664.0,29.4163,29.573,29.3968,29.573,231664.0
2022-06-22 14:10:00,30.2,30.23,30.13,30.17,173276.0,29.573,29.6024,29.5045,29.5436,173276.0
2022-06-22 14:20:00,30.17,30.18,30.04,30.07,249136.0,29.5436,29.5534,29.4163,29.4457,249136.0
2022-06-22 14:30:00,30.08,30.14,30.06,30.11,142120.0,29.4555,29.5143,29.4359,29.4849,142120.0
2022-06-22 14:40:00,30.11,30.14,29.99,29.99,165228.0,29.4849,29.5143,29.3674,29.3674,165228.0
2022-06-22 14:50:00,29.99,30.09,29.98,30.09,136945.0,29.3674,29.4653,29.3576,29.4653,136945.0
2022-06-22 15:00:00,30.09,30.11,30.01,30.04,176052.0,29.4653,29.4849,29.387,29.4163,176052.0
2022-06-22 15:10:00,30.04,30.09,30.0,30.05,156873.0,29.4163,29.4653,29.3772,29.4261,156873.0
2022-06-22 15:20:00,30.05,30.11,30.0,30.03,256180.0,29.4261,29.4849,29.3772,29.4065,256180.0
2022-06-22 15:30:00,30.04,30.1,30.01,30.07,328246.0,29.4163,29.4751,29.387,29.4457,328246.0
2022-06-22 15:40:00,30.07,30.12,30.02,30.08,483843.0,29.4457,29.4947,29.3968,29.4555,483843.0
2022-06-22 15:50:00,30.07,30.12,29.99,30.0,1035010.0,29.4457,29.4947,29.3674,29.3772,1035010.0
2022-06-23 09:30:00,29.89,30.12,29.69,29.71,725662.0,29.2694,29.4947,29.0736,29.0932,725662.0
2022-06-23 09:40:00,29.71,29.83,29.39,29.4,438566.0,29.0932,29.2107,28.7798,28.7896,438566.0
2022-06-23 09:50:00,29.38,29.45,28.96,29.2,826393.0,28.77,28.8386,28.3588,28.5938,826393.0
2022-06-23 10:00:00,29.18,29.28,29.03,29.09,478442.0,28.5742,28.6721,28.4273,28.4861,478442.0
2022-06-23 10:10:00,29.09,29.19,28.96,29.04,380088.0,28.4861,28.584,28.3588,28.4371,380088.0
2022-06-23 10:20:00,29.05,29.34,29.05,29.26,345140.0,28.4469,28.7309,28.4469,28.6525,345140.0
2022-06-23 10:30:00,29.26,29.32,29.06,29.13,282785.0,28.6525,28.7113,28.4567,28.5252,282785.0
2022-06-23 10:40:00,29.13,29.27,29.13,29.22,220245.0,28.5252,28.6623,28.5252,28.6134,220245.0
2022-06-23 10:50:00,29.21,29.34,29.19,29.26,302506.0,28.6036,28.7309,28.584,28.6525,302506.0
2022-06-23 11:00:00,29.26,29.31,29.15,29.23,353282.0,28.6525,28.7015,28.5448,28.6232,353282.0
2022-06-23 11:10:00,29.24,29.39,29.15,29.3,254683.0,28.6329,28.7798,28.5448,28.6917,254683.0
2022-06-23 11:20:00,29.3,29.33,29.16,29.24,283653.0,28.6917,28.7211,28.5546,28.6329,283653.0
2022-06-23 11:30:00,29.25,29.28,29.03,29.04,343873.0,28.6427,28.6721,28.4273,28.4371,343873.0
2022-06-23 11:40:00,29.03,29.1,29.0,29.09,206096.0,28.4273,28.4959,28.3979,28.4861,206096.0
2022-06-23 11:50:00,29.09,29.15,28.94,29.0,458980.0,28.4861,28.5448,28.3392,28.3979,458980.0
2022-06-23 12:00:00,29.01,29.03,28.84,28.94,380286.0,28.4077,28.4273,28.2412,28.3392,380286.0
2022-06-23 12:10:00,28.93,29.11,28.9,29.05,299633.0,28.3294,28.5056,28.3,28.4469,299633.0
2022-06-23 12:20:00,29.05,29.11,28.96,28.99,258832.0,28.4469,28.5056,28.3588,28.3881,258832.0
2022-06-23 12:30:00,28.99,29.03,28.91,28.93,170126.0,28.3881,28.4273,28.3098,28.3294,170126.0
2022-06-23 12:40:00,28.93,29.03,28.92,28.98,237395.0,28.3294,28.4273,28.3196,28.3783,237395.0
2022-06-23 12:50:00,28.97,29.0,28.9,28.91,172957.0,28.3685,28.3979,28.3,28.3098,172957.0
2022-06-23 13:00:00,28.9,28.94,28.79,28.9,224848.0,28.3,28.3392,28.1923,28.3,224848.0
2022-06-23 13:10:00,28.9,29.01,28.89,28.97,168636.0,28.3,28.4077,28.2902,28.3685,168636.0
2022-06-23 13:20:00,28.97,29.03,28.91,28.95,370644.0,28.3685,28.4273,28.3098,28.349,370644.0
2022-06-23 13:30:00,28.95,29.0,28.86,28.96,395413.0,28.349,28.3979,28.2608,28.3588,395413.0
2022-06-23 13:40:00,28.98,29.04,28.92,29.04,233350.0,28.3783,28.4371,28.3196,28.4371,233350.0
2022-06-23 13:50:00,29.04,29.1,29.01,29.06,135846.0,28.4371,28.4959,28.4077,28.4567,135846.0
2022-06-23 14:00:00,29.05,29.12,29.02,29.11,141017.0,28.4469,28.5154,28.4175,28.5056,141017.0
2022-06-23 14:10:00,29.12,29.17,29.06,29.16,525317.0,28.5154,28.5644,28.4567,28.5546,525317.0
2022-06-23 14:20:00,29.17,29.38,29.14,29.37,307392.0,28.5644,28.77,28.535,28.7602,307392.0
2022-06-23 14:30:00,29.37,29.43,29.32,29.42,275400.0,28.7602,28.819,28.7113,28.8092,275400.0
2022-06-23 14:40:00,29.43,29.55,29.38,29.51,294796.0,28.819,28.9365,28.77,28.8973,294796.0
2022-06-23 14:50:00,29.51,29.52,29.46,29.51,152257.0,28.8973,28.9071,28.8484,28.8973,152257.0
2022-06-23 15:00:00,29.51,29.56,29.49,29.54,195249.0,28.8973,28.9463,28.8778,28.9267,195249.0
2022-06-23 15:10:00,29.54,29.61,29.51,29.55,205551.0,28.9267,28.9953,28.8973,28.9365,205551.0
2022-06-23 15:20:00,29.55,29.61,29.52,29.61,263477.0,28.9365,28.9953,28.9071,28.9953,263477.0
2022-06-23 15:30:00,29.6,29.74,29.58,29.58,336581.0,28.9855,29.1226,28.9659,28.9659,336581.0
2022-06-23 15:40:00,29.58,29.63,29.54,29.6,534612.0,28.9659,29.0148,28.9267,28.9855,534612.0
2022-06-23 15:50:00,29.6,29.63,29.5,29.57,920363.0,28.9855,29.0148,28.8875,28.9561,920363.0
2022-06-24 09:30:00,29.52,29.91,29.52,29.85,693032.0,28.9071,29.289,28.9071,29.2303,693032.0
2022-06-24 09:40:00,29.86,30.65,29.84,30.6,968633.0,29.2401,30.0137,29.2205,29.9647,968633.0
2022-06-24 09:50:00,30.6,30.85,30.58,30.71,667650.0,29.9647,30.2095,29.9451,30.0724,667650.0
2022-06-24 10:00:00,30.71,31.06,30.63,31.05,643416.0,30.0724,30.4152,29.9941,30.4054,643416.0
2022-06-24 10:10:00,31.05,31.27,30.92,31.05,700116.0,30.4054,30.6208,30.2781,30.4054,700116.0
2022-06-24 10:20:00,31.05,31.06,30.9,31.01,339963.0,30.4054,30.4152,30.2585,30.3662,339963.0
2022-06-24 10:30:00,31.02,31.22,31.01,31.1,392574.0,30.376,30.5718,30.3662,30.4543,392574.0
2022-06-24 10:40:00,31.12,31.19,30.99,31.11,543982.0,30.4739,30.5425,30.3466,30.4641,543982.0
2022-06-24 10:50:00,31.11,31.12,31.02,31.03,356481.0,30.4641,30.4739,30.376,30.3858,356481.0
2022-06-24 11:00:00,31.02,31.06,30.95,30.98,204554.0,30.376,30.4152,30.3074,30.3368,204554.0
2022-06-24 11:10:00,30.98,30.99,30.77,30.82,397087.0,30.3368,30.3466,30.1312,30.1801,397087.0
2022-06-24 11:20:00,30.82,31.0,30.81,31.0,373875.0,30.1801,30.3564,30.1703,30.3564,373875.0
2022-06-24 11:30:00,30.99,31.05,30.9,30.94,286384.0,30.3466,30.4054,30.2585,30.2976,286384.0
2022-06-24 11:40:00,30.94,31.02,30.93,30.94,146811.0,30.2976,30.376,30.2879,30.2976,146811.0
2022-06-24 11:50:00,30.93,31.09,30.93,31.05,324537.0,30.2879,30.4445,30.2879,30.4054,324537.0
2022-06-24 12:00:00,31.05,31.07,31.0,31.07,168986.0,30.4054,30.425,30.3564,30.425,168986.0
2022-06-24 12:10:00,31.06,31.17,31.04,31.15,246500.0,30.4152,30.5229,30.3956,30.5033,246500.0
2022-06-24 12:20:00,31.15,31.2,31.08,31.17,214887.0,30.5033,30.5523,30.4347,30.5229,214887.0
2022-06-24 12:30:00,31.17,31.18,31.06,31.13,182771.0,30.5229,30.5327,30.4152,30.4837,182771.0
2022-06-24 12:40:00,31.13,31.19,31.11,31.14,179461.0,30.4837,30.5425,30.4641,30.4935,179461.0
2022-06-24 12:50:00,31.14,31.21,31.13,31.18,199541.0,30.4935,30.562,30.4837,30.5327,199541.0
2022-06-24 13:00:00,31.17,31.28,31.14,31.27,176908.0,30.5229,30.6306,30.4935,30.6208,176908.0
2022-06-24 13:10:00,31.27,31.29,31.17,31.17,172751.0,30.6208,30.6404,30.5229,30.5229,172751.0
2022-06-24 13:20:00,31.18,31.2,31.07,31.09,216123.0,30.5327,30.5523,30.425,30.4445,216123.0
2022-06-24 13:30:00,31.08,31.11,30.99,30.99,186302.0,30.4347,30.4641,30.3466,30.3466,186302.0
2022-06-24 13:40:00,30.99,31.02,30.97,31.0,193659.0,30.3466,30.376,30.327,30.3564,193659.0
2022-06-24 13:50:00,31.0,31.05,30.9,30.94,481057.0,30.3564,30.4054,30.2585,30.2976,481057.0
2022-06-24 14:00:00,30.95,31.04,30.95,31.04,186787.0,30.3074,30.3956,30.3074,30.3956,186787.0
2022-06-24 14:10:00,31.04,31.09,30.99,31.09,132903.0,30.3956,30.4445,30.3466,30.4445,132903.0
2022-06-24 14:20:00,31.08,31.12,31.02,31.11,309692.0,30.4347,30.4739,30.376,30.4641,309692.0
2022-06-24 14:30:00,31.12,31.12,31.06,31.06,123388.0,30.4739,30.4739,30.4152,30.4152,123388.0
2022-06-24 14:40:00,31.05,31.08,30.98,31.08,197606.0,30.4054,30.4347,30.3368,30.4347,197606.0
2022-06-24 14:50:00,31.08,31.12,31.03,31.11,244413.0,30.4347,30.4739,30.3858,30.4641,244413.0
2022-06-24 15:00:00,31.12,31.12,31.05,31.07,207645.0,30.4739,30.4739,30.4054,30.425,207645.0
2022-06-24 15:10:00,31.06,31.1,31.02,31.08,184896.0,30.4152,30.4543,30.376,30.4347,184896.0
2022-06-24 15:20:00,31.08,31.11,31.05,31.1,227540.0,30.4347,30.4641,30.4054,30.4543,227540.0
2022-06-24 15:30:00,31.11,31.11,31.04,31.1,343926.0,30.4641,30.4641,30.3956,30.4543,343926.0
2022-06-24 15:40:00,31.1,31.15,31.08,31.14,446262.0,30.4543,30.5033,30.4347,30.4935,446262.0
2022-06-24 15:50:00,31.13,31.22,31.09,31.2,1214360.0,30.4837,30.5718,30.4445,30.5523,1214360.0
2022-06-27 09:30:00,31.33,31.4,30.72,30.94,746913.0,30.6796,30.7481,30.0822,30.2976,746913.0
2022-06-27 09:40:00,30.94,30.97,30.5,30.53,495390.0,30.2976,30.327,29.8668,29.8962,495390.0
2022-06-27 09:50:00,30.52,30.97,30.5,30.79,292386.0,29.8864,30.327,29.8668,30.1508,292386.0
2022-06-27 10:00:00,30.78,30.92,30.6,30.72,280143.0,30.141,30.2781,29.9647,30.0822,280143.0
2022-06-27 10:10:00,30.72,30.72,30.46,30.54,355233.0,30.0822,30.0822,29.8276,29.906,355233.0
2022-06-27 10:20:00,30.54,30.62,30.38,30.38,228365.0,29.906,29.9843,29.7493,29.7493,228365.0
2022-06-27 10:30:00,30.39,30.61,30.39,30.59,182179.0,29.7591,29.9745,29.7591,29.9549,182179.0
2022-06-27 10:40:00,30.6,30.82,30.53,30.74,195048.0,29.9647,30.1801,29.8962,30.1018,195048.0
2022-06-27 10:50:00,30.74,30.91,30.73,30.78,189848.0,30.1018,30.2683,30.092,30.141,189848.0
2022-06-27 11:00:00,30.78,30.85,30.74,30.76,191980.0,30.141,30.2095,30.1018,30.1214,191980.0
2022-06-27 11:10:00,30.75,30.84,30.72,30.83,167288.0,30.1116,30.1997,30.0822,30.1899,167288.0
2022-06-27 11:20:00,30.83,30.97,30.78,30.92,195047.0,30.1899,30.327,30.141,30.2781,195047.0
2022-06-27 11:30:00,30.93,30.93,30.77,30.8,133801.0,30.2879,30.2879,30.1312,30.1606,133801.0
2022-06-27 11:40:00,30.8,30.91,30.79,30.85,122754.0,30.1606,30.2683,30.1508,30.2095,122754.0
2022-06-27 11:50:00,30.84,30.85,30.71,30.75,136392.0,30.1997,30.2095,30.0724,30.1116,136392.0
2022-06-27 12:00:00,30.75,30.82,30.59,30.7,197873.0,30.1116,30.1801,29.9549,30.0626,197873.0
2022-06-27 12:10:00,30.7,30.71,30.57,30.69,259848.0,30.0626,30.0724,29.9353,30.0528,259848.0
2022-06-27 12:20:00,30.69,30.72,30.46,30.48,191716.0,30.0528,30.0822,29.8276,29.8472,191716.0
2022-06-27 12:30:00,30.47,30.62,30.45,30.59,529871.0,29.8374,29.9843,29.8178,29.9549,529871.0
2022-06-27 12:40:00,30.59,30.7,30.58,30.68,148524.0,29.9549,30.0626,29.9451,30.043,148524.0
2022-06-27 12:50:00,30.68,30.77,30.64,30.76,156766.0,30.043,30.1312,30.0039,30.1214,156766.0
2022-06-27 13:00:00,30.77,30.78,30.63,30.69,254940.0,30.1312,30.141,29.9941,30.0528,254940.0
2022-06-27 13:10:00,30.7,30.83,30.7,30.82,195062.0,30.0626,30.1899,30.0626,30.1801,195062.0
2022-06-27 13:20:00,30.84,30.85,30.72,30.74,156993.0,30.1997,30.2095,30.0822,30.1018,156993.0
2022-06-27 13:30:00,30.73,30.77,30.7,30.72,82543.0,30.092,30.1312,30.0626,30.0822,82543.0
2022-06-27 13:40:00,30.73,30.74,30.6,30.63,123838.0,30.092,30.1018,29.9647,29.9941,123838.0
2022-06-27 13:50:00,30.63,30.67,30.55,30.63,220272.0,29.9941,30.0333,29.9157,29.9941,220272.0
2022-06-27 14:00:00,30.63,30.63,30.52,30.54,241094.0,29.9941,29.9941,29.8864,29.906,241094.0
2022-06-27 14:10:00,30.54,30.57,30.49,30.56,217232.0,29.906,29.9353,29.857,29.9255,217232.0
2022-06-27 14:20:00,30.56,30.56,30.5,30.52,156793.0,29.9255,29.9255,29.8668,29.8864,156793.0
2022-06-27 14:30:00,30.52,30.58,30.48,30.55,368099.0,29.8864,29.9451,29.8472,29.9157,368099.0
2022-06-27 14:40:00,30.55,30.55,30.46,30.51,212855.0,29.9157,29.9157,29.8276,29.8766,212855.0
2022-06-27 14:50:00,30.5,30.53,30.45,30.51,136698.0,29.8668,29.8962,29.8178,29.8766,136698.0
2022-06-27 15:00:00,30.5,30.52,30.34,30.44,234540.0,29.8668,29.8864,29.7101,29.808,234540.0
2022-06-27 15:10:00,30.44,30.56,30.43,30.54,229641.0,29.808,29.9255,29.7982,29.906,229641.0
2022-06-27 15:20:00,30.53,30.55,30.47,30.49,183196.0,29.8962,29.9157,29.8374,29.857,183196.0
2022-06-27 15:30:00,30.49,30.49,30.39,30.43,360743.0,29.857,29.857,29.7591,29.7982,360743.0
2022-06-27 15:40:00,30.44,30.54,30.41,30.51,415347.0,29.808,29.906,29.7787,29.8766,415347.0
2022-06-27 15:50:00,30.51,30.51,30.37,30.45,876564.0,29.8766,29.8766,29.7395,29.8178,876564.0
2022-06-28 09:30:00,31.0,32.11,31.0,31.92,1575444.0,30.3564,31.4434,30.3564,31.2573,1575444.0
2022-06-28 09:40:00,31.92,32.23,31.86,32.14,940284.0,31.2573,31.5609,31.1985,31.4727,940284.0
2022-06-28 09:50:00,32.15,32.24,32.0,32.11,704724.0,31.4825,31.5707,31.3356,31.4434,704724.0
2022-06-28 10:00:00,32.11,32.2,31.75,31.88,551669.0,31.4434,31.5315,31.0908,31.2181,551669.0
2022-06-28 10:10:00,31.87,32.15,31.74,31.95,397650.0,31.2083,31.4825,31.081,31.2867,397650.0
2022-06-28 10:20:00,31.94,31.96,31.73,31.88,342262.0,31.2769,31.2965,31.0712,31.2181,342262.0
2022-06-28 10:30:00,31.88,31.88,31.63,31.79,313468.0,31.2181,31.2181,30.9733,31.13,313468.0
2022-06-28 10:40:00,31.78,31.8,31.5,31.57,262403.0,31.1202,31.1398,30.846,30.9146,262403.0
2022-06-28 10:50:00,31.58,31.74,31.55,31.73,216527.0,30.9244,31.081,30.895,31.0712,216527.0
2022-06-28 11:00:00,31.72,31.8,31.64,31.68,335818.0,31.0615,31.1398,30.9831,31.0223,335818.0
2022-06-28 11:10:00,31.68,31.72,31.3,31.31,203262.0,31.0223,31.0615,30.6502,30.66,203262.0
2022-06-28 11:20:00,31.3,31.33,31.06,31.07,288107.0,30.6502,30.6796,30.4152,30.425,288107.0
2022-06-28 11:30:00,31.06,31.18,31.02,31.08,221385.0,30.4152,30.5327,30.376,30.4347,221385.0
2022-06-28 11:40:00,31.09,31.1,30.94,30.99,254214.0,30.4445,30.4543,30.2976,30.3466,254214.0
2022-06-28 11:50:00,30.99,31.0,30.83,30.84,195245.0,30.3466,30.3564,30.1899,30.1997,195245.0
2022-06-28 12:00:00,30.83,30.87,30.73,30.85,340844.0,30.1899,30.2291,30.092,30.2095,340844.0
2022-06-28 12:10:00,30.85,30.99,30.81,30.91,247741.0,30.2095,30.3466,30.1703,30.2683,247741.0
2022-06-28 12:20:00,30.9,31.01,30.87,31.01,188354.0,30.2585,30.3662,30.2291,30.3662,188354.0
2022-06-28 12:30:00,31.01,31.03,30.91,30.99,125956.0,30.3662,30.3858,30.2683,30.3466,125956.0
2022-06-28 12:40:00,31.0,31.1,30.94,30.97,207939.0,30.3564,30.4543,30.2976,30.327,207939.0
2022-06-28 12:50:00,30.97,31.0,30.87,30.92,169068.0,30.327,30.3564,30.2291,30.2781,169068.0
2022-06-28 13:00:00,30.92,30.93,30.72,30.72,182133.0,30.2781,30.2879,30.0822,30.0822,182133.0
2022-06-28 13:10:00,30.71,30.79,30.68,30.77,173317.0,30.0724,30.1508,30.043,30.1312,173317.0
2022-06-28 13:20:00,30.77,30.83,30.69,30.83,147685.0,30.1312,30.1899,30.0528,30.1899,147685.0
2022-06-28 13:30:00,30.82,30.88,30.68,30.73,142488.0,30.1801,30.2389,30.043,30.092,142488.0
2022-06-28 13:40:00,30.72,30.77,30.66,30.68,73678.0,30.0822,30.1312,30.0235,30.043,73678.0
2022-06-28 13:50:00,30.67,30.7,30.57,30.57,113777.0,30.0333,30.0626,29.9353,29.9353,113777.0
2022-06-28 14:00:00,30.57,30.69,30.52,30.54,129827.0,29.9353,30.0528,29.8864,29.906,129827.0
2022-06-28 14:10:00,30.54,30.56,30.44,30.45,226097.0,29.906,29.9255,29.808,29.8178,226097.0
2022-06-28 14:20:00,30.45,30.49,30.41,30.47,92658.0,29.8178,29.857,29.7787,29.8374,92658.0
2022-06-28 14:30:00,30.47,30.47,30.34,30.35,138312.0,29.8374,29.8374,29.7101,29.7199,138312.0
2022-06-28 14:40:00,30.35,30.44,30.3,30.43,240954.0,29.7199,29.808,29.6709,29.7982,240954.0
2022-06-28 14:50:00,30.43,30.47,30.39,30.4,116280.0,29.7982,29.8374,29.7591,29.7689,116280.0
2022-06-28 15:00:00,30.39,30.48,30.37,30.43,142330.0,29.7591,29.8472,29.7395,29.7982,142330.0
2022-06-28 15:10:00,30.43,30.51,30.4,30.51,147663.0,29.7982,29.8766,29.7689,29.8766,147663.0
2022-06-28 15:20:00,30.51,30.57,30.46,30.53,180571.0,29.8766,29.9353,29.8276,29.8962,180571.0
2022-06-28 15:30:00,30.52,30.55,30.46,30.5,199403.0,29.8864,29.9157,29.8276,29.8668,199403.0
2022-06-28 15:40:00,30.5,30.51,30.36,30.39,464507.0,29.8668,29.8766,29.7297,29.7591,464507.0
2022-06-28 15:50:00,30.38,30.4,30.28,30.32,1055619.0,29.7493,29.7689,29.6514,29.6905,1055619.0
2022-06-29 09:30:00,29.97,30.01,29.35,29.39,1090397.0,29.3478,29.387,28.7407,28.7798,1090397.0
2022-06-29 09:40:00,29.38,29.78,29.3,29.67,376032.0,28.77,29.1617,28.6917,29.054,376032.0
2022-06-29 09:50:00,29.67,29.9,29.5,29.52,381947.0,29.054,29.2792,28.8875,28.9071,381947.0
2022-06-29 10:00:00,29.52,29.65,29.38,29.4,516373.0,28.9071,29.0344,28.77,28.7896,516373.0
2022-06-29 10:10:00,29.41,29.54,29.26,29.3,327440.0,28.7994,28.9267,28.6525,28.6917,327440.0
2022-06-29 10:20:00,29.3,29.7,29.29,29.54,853235.0,28.6917,29.0834,28.6819,28.9267,853235.0
2022-06-29 10:30:00,29.55,29.66,29.44,29.49,289468.0,28.9365,29.0442,28.8288,28.8778,289468.0
2022-06-29 10:40:00,29.47,29.6,29.41,29.49,297651.0,28.8582,28.9855,28.7994,28.8778,297651.0
2022-06-29 10:50:00,29.49,29.53,29.23,29.27,258581.0,28.8778,28.9169,28.6232,28.6623,258581.0
2022-06-29 11:00:00,29.28,29.35,29.2,29.31,256457.0,28.6721,28.7407,28.5938,28.7015,256457.0
2022-06-29 11:10:00,29.32,29.44,29.3,29.38,212036.0,28.7113,28.8288,28.6917,28.77,212036.0
2022-06-29 11:20:00,29.39,29.48,29.3,29.48,234151.0,28.7798,28.868,28.6917,28.868,234151.0
2022-06-29 11:30:00,29.48,29.58,29.42,29.53,296081.0,28.868,28.9659,28.8092,28.9169,296081.0
2022-06-29 11:40:00,29.52,29.56,29.42,29.47,239534.0,28.9071,28.9463,28.8092,28.8582,239534.0
2022-06-29 11:50:00,29.47,29.62,29.45,29.55,130910.0,28.8582,29.0051,28.8386,28.9365,130910.0
2022-06-29 12:00:00,29.55,29.57,29.42,29.44,166794.0,28.9365,28.9561,28.8092,28.8288,166794.0
2022-06-29 12:10:00,29.44,29.54,29.43,29.53,169503.0,28.8288,28.9267,28.819,28.9169,169503.0
2022-06-29 12:20:00,29.53,29.55,29.36,29.39,494028.0,28.9169,28.9365,28.7505,28.7798,494028.0
2022-06-29 12:30:00,29.39,29.48,29.31,29.44,275182.0,28.7798,28.868,28.7015,28.8288,275182.0
2022-06-29 12:40:00,29.43,29.5,29.41,29.44,147323.0,28.819,28.8875,28.7994,28.8288,147323.0
2022-06-29 12:50:00,29.43,29.48,29.39,29.45,133328.0,28.819,28.868,28.7798,28.8386,133328.0
2022-06-29 13:00:00,29.42,29.64,29.4,29.61,219122.0,28.8092,29.0246,28.7896,28.9953,219122.0
2022-06-29 13:10:00,29.62,29.66,29.43,29.47,282531.0,29.0051,29.0442,28.819,28.8582,282531.0
2022-06-29 13:20:00,29.46,29.48,29.35,29.46,229108.0,28.8484,28.868,28.7407,28.8484,229108.0
2022-06-29 13:30:00,29.45,29.5,29.4,29.49,119075.0,28.8386,28.8875,28.7896,28.8778,119075.0
2022-06-29 13:40:00,29.48,29.6,29.47,29.53,224581.0,28.868,28.9855,28.8582,28.9169,224581.0
2022-06-29 13:50:00,29.54,29.67,29.52,29.65,161049.0,28.9267,29.054,28.9071,29.0344,161049.0
2022-06-29 14:00:00,29.66,29.73,29.63,29.69,137412.0,29.0442,29.1128,29.0148,29.0736,137412.0
2022-06-29 14:10:00,29.68,29.68,29.6,29.61,126914.0,29.0638,29.0638,28.9855,28.9953,126914.0
2022-06-29 14:20:00,29.62,29.62,29.5,29.62,123395.0,29.0051,29.0051,28.8875,29.0051,123395.0
2022-06-29 14:30:00,29.62,29.63,29.55,29.6,134557.0,29.0051,29.0148,28.9365,28.9855,134557.0
2022-06-29 14:40:00,29.59,29.6,29.51,29.52,98839.0,28.9757,28.9855,28.8973,28.9071,98839.0
2022-06-29 14:50:00,29.52,29.57,29.5,29.55,114347.0,28.9071,28.9561,28.8875,28.9365,114347.0
2022-06-29 15:00:00,29.54,29.59,29.48,29.58,111679.0,28.9267,28.9757,28.868,28.9659,111679.0
2022-06-29 15:10:00,29.57,29.69,29.54,29.62,170098.0,28.9561,29.0736,28.9267,29.0051,170098.0
2022-06-29 15:20:00,29.62,29.73,29.61,29.71,169877.0,29.0051,29.1128,28.9953,29.0932,169877.0
2022-06-29 15:30:00,29.71,29.71,29.55,29.6,218008.0,29.0932,29.0932,28.9365,28.9855,218008.0
2022-06-29 15:40:00,29.6,29.64,29.56,29.6,301216.0,28.9855,29.0246,28.9463,28.9855,301216.0
2022-06-29 15:50:00,29.6,29.65,29.53,29.63,664352.0,28.9855,29.0344,28.9169,29.0148,664352.0
2022-06-30 09:30:00,28.92,28.92,28.38,28.57,1283717.0,28.3196,28.3196,27.7908,27.9769,1283717.0
2022-06-30 09:40:00,28.56,28.88,28.51,28.55,503935.0,27.9671,28.2804,27.9181,27.9573,503935.0
2022-06-30 09:50:00,28.55,28.56,28.19,28.27,539255.0,27.9573,27.9671,27.6047,27.6831,539255.0
2022-06-30 10:00:00,28.27,28.3,28.12,28.13,342607.0,27.6831,27.7125,27.5362,27.546,342607.0
2022-06-30 10:10:00,28.14,28.38,28.09,28.35,437330.0,27.5558,27.7908,27.5068,27.7614,437330.0
2022-06-30 10:20:00,28.35,28.36,28.17,28.24,306908.0,27.7614,27.7712,27.5852,27.6537,306908.0
2022-06-30 10:30:00,28.22,28.44,28.2,28.29,410217.0,27.6341,27.8496,27.6145,27.7027,410217.0
2022-06-30 10:40:00,28.29,28.31,28.13,28.13,297487.0,27.7027,27.7223,27.546,27.546,297487.0
2022-06-30 10:50:00,28.14,28.47,28.13,28.42,305730.0,27.5558,27.8789,27.546,27.83,305730.0
2022-06-30 11:00:00,28.42,28.61,28.31,28.58,338946.0,27.83,28.016,27.7223,27.9866,338946.0
2022-06-30 11:10:00,28.57,28.65,28.51,28.52,351731.0,27.9769,28.0552,27.9181,27.9279,351731.0
2022-06-30 11:20:00,28.51,28.83,28.5,28.77,372131.0,27.9181,28.2315,27.9083,28.1727,372131.0
2022-06-30 11:30:00,28.77,28.84,28.71,28.83,341670.0,28.1727,28.2412,28.1139,28.2315,341670.0
2022-06-30 11:40:00,28.83,29.01,28.81,28.98,301995.0,28.2315,28.4077,28.2119,28.3783,301995.0
2022-06-30 11:50:00,28.97,29.03,28.91,28.99,253084.0,28.3685,28.4273,28.3098,28.3881,253084.0
2022-06-30 12:00:00,28.98,28.98,28.77,28.78,199550.0,28.3783,28.3783,28.1727,28.1825,199550.0
2022-06-30 12:10:00,28.79,28.87,28.75,28.86,153812.0,28.1923,28.2706,28.1531,28.2608,153812.0
2022-06-30 12:20:00,28.86,29.11,28.82,29.1,231529.0,28.2608,28.5056,28.2217,28.4959,231529.0
2022-06-30 12:30:00,29.1,29.22,29.02,29.05,223619.0,28.4959,28.6134,28.4175,28.4469,223619.0
2022-06-30 12:40:00,29.05,29.09,28.97,28.97,276618.0,28.4469,28.4861,28.3685,28.3685,276618.0
2022-06-30 12:50:00,28.97,29.0,28.92,28.94,134668.0,28.3685,28.3979,28.3196,28.3392,134668.0
2022-06-30 13:00:00,28.94,29.01,28.83,28.87,167155.0,28.3392,28.4077,28.2315,28.2706,167155.0
2022-06-30 13:10:00,28.87,28.87,28.68,28.79,172213.0,28.2706,28.2706,28.0846,28.1923,172213.0
2022-06-30 13:20:00,28.8,28.88,28.76,28.86,166266.0,28.2021,28.2804,28.1629,28.2608,166266.0
2022-06-30 13:30:00,28.85,28.97,28.84,28.96,176254.0,28.251,28.3685,28.2412,28.3588,176254.0
2022-06-30 13:40:00,28.96,29.05,28.89,29.01,229376.0,28.3588,28.4469,28.2902,28.4077,229376.0
2022-06-30 13:50:00,29.0,29.1,28.93,28.99,252782.0,28.3979,28.4959,28.3294,28.3881,252782.0
2022-06-30 14:00:00,28.99,29.0,28.85,28.86,173519.0,28.3881,28.3979,28.251,28.2608,173519.0
2022-06-30 14:10:00,28.86,28.93,28.84,28.93,141764.0,28.2608,28.3294,28.2412,28.3294,141764.0
2022-06-30 14:20:00,28.93,28.95,28.79,28.91,230801.0,28.3294,28.349,28.1923,28.3098,230801.0
2022-06-30 14:30:00,28.91,28.92,28.83,28.86,144238.0,28.3098,28.3196,28.2315,28.2608,144238.0
2022-06-30 14:40:00,28.85,28.86,28.73,28.84,253517.0,28.251,28.2608,28.1335,28.2412,253517.0
2022-06-30 14:50:00,28.84,28.84,28.73,28.79,336884.0,28.2412,28.2412,28.1335,28.1923,336884.0
2022-06-30 15:00:00,28.79,28.82,28.71,28.73,350136.0,28.1923,28.2217,28.1139,28.1335,350136.0
2022-06-30 15:10:00,28.73,28.78,28.68,28.73,432428.0,28.1335,28.1825,28.0846,28.1335,432428.0
2022-06-30 15:20:00,28.73,28.9,28.72,28.89,328335.0,28.1335,28.3,28.1237,28.2902,328335.0
2022-06-30 15:30:00,28.88,29.04,28.87,28.94,410817.0,28.2804,28.4371,28.2706,28.3392,410817.0
2022-06-30 15:40:00,28.94,28.99,28.83,28.94,584175.0,28.3392,28.3881,28.2315,28.3392,584175.0
2022-06-30 15:50:00,28.93,28.99,28.78,28.97,1188645.0,28.3294,28.3881,28.1825,28.3685,1188645.0
2022-07-01 09:30:00,29.23,29.35,28.97,29.12,620982.0,28.6232,28.7407,28.3685,28.5154,620982.0
2022-07-01 09:40:00,29.12,29.74,29.08,29.67,462362.0,28.5154,29.1226,28.4763,29.054,462362.0
2022-07-01 09:50:00,29.67,29.68,29.34,29.4,290541.0,29.054,29.0638,28.7309,28.7896,290541.0
2022-07-01 10:00:00,29.41,29.55,29.15,29.34,331360.0,28.7994,28.9365,28.5448,28.7309,331360.0
2022-07-01 10:10:00,29.35,29.36,29.03,29.17,255897.0,28.7407,28.7505,28.4273,28.5644,255897.0
2022-07-01 10:20:00,29.15,29.17,28.88,28.88,282135.0,28.5448,28.5644,28.2804,28.2804,282135.0
2022-07-01 10:30:00,28.88,28.91,28.7,28.7,433988.0,28.2804,28.3098,28.1042,28.1042,433988.0
2022-07-01 10:40:00,28.71,29.0,28.67,28.94,434886.0,28.1139,28.3979,28.0748,28.3392,434886.0
2022-07-01 10:50:00,28.94,29.03,28.79,28.94,371565.0,28.3392,28.4273,28.1923,28.3392,371565.0
2022-07-01 11:00:00,28.94,29.07,28.86,29.02,155249.0,28.3392,28.4665,28.2608,28.4175,155249.0
2022-07-01 11:10:00,29.01,29.16,28.93,29.06,158539.0,28.4077,28.5546,28.3294,28.4567,158539.0
2022-07-01 11:20:00,29.06,29.1,28.9,28.94,161107.0,28.4567,28.4959,28.3,28.3392,161107.0
2022-07-01 11:30:00,28.95,29.05,28.95,29.01,125402.0,28.349,28.4469,28.349,28.4077,125402.0
2022-07-01 11:40:00,29.01,29.07,28.97,29.01,207202.0,28.4077,28.4665,28.3685,28.4077,207202.0
2022-07-01 11:50:00,29.01,29.01,28.83,28.9,260136.0,28.4077,28.4077,28.2315,28.3,260136.0
2022-07-01 12:00:00,28.9,28.98,28.89,28.94,202990.0,28.3,28.3783,28.2902,28.3392,202990.0
2022-07-01 12:10:00,28.94,29.0,28.86,28.98,297111.0,28.3392,28.3979,28.2608,28.3783,297111.0
2022-07-01 12:20:00,28.97,29.04,28.95,29.03,177786.0,28.3685,28.4371,28.349,28.4273,177786.0
2022-07-01 12:30:00,29.04,29.09,28.99,29.0,116308.0,28.4371,28.4861,28.3881,28.3979,116308.0
2022-07-01 12:40:00,28.99,29.07,28.99,29.06,87889.0,28.3881,28.4665,28.3881,28.4567,87889.0
2022-07-01 12:50:00,29.07,29.19,29.05,29.07,117424.0,28.4665,28.584,28.4469,28.4665,117424.0
2022-07-01 13:00:00,29.06,29.14,29.05,29.14,80814.0,28.4567,28.535,28.4469,28.535,80814.0
2022-07-01 13:10:00,29.13,29.2,29.1,29.18,153183.0,28.5252,28.5938,28.4959,28.5742,153183.0
2022-07-01 13:20:00,29.18,29.27,29.15,29.26,109782.0,28.5742,28.6623,28.5448,28.6525,109782.0
2022-07-01 13:30:00,29.26,29.34,29.25,29.3,188628.0,28.6525,28.7309,28.6427,28.6917,188628.0
2022-07-01 13:40:00,29.3,29.38,29.29,29.35,161302.0,28.6917,28.77,28.6819,28.7407,161302.0
2022-07-01 13:50:00,29.35,29.43,29.31,29.41,154886.0,28.7407,28.819,28.7015,28.7994,154886.0
2022-07-01 14:00:00,29.41,29.43,29.32,29.35,123733.0,28.7994,28.819,28.7113,28.7407,123733.0
2022-07-01 14:10:00,29.34,29.4,29.27,29.39,163586.0,28.7309,28.7896,28.6623,28.7798,163586.0
2022-07-01 14:20:00,29.4,29.51,29.38,29.45,176775.0,28.7896,28.8973,28.77,28.8386,176775.0
2022-07-01 14:30:00,29.45,29.57,29.45,29.55,226540.0,28.8386,28.9561,28.8386,28.9365,226540.0
2022-07-01 14:40:00,29.55,29.57,29.49,29.54,106424.0,28.9365,28.9561,28.8778,28.9267,106424.0
2022-07-01 14:50:00,29.55,29.55,29.42,29.48,124276.0,28.9365,28.9365,28.8092,28.868,124276.0
2022-07-01 15:00:00,29.48,29.49,29.35,29.42,146220.0,28.868,28.8778,28.7407,28.8092,146220.0
2022-07-01 15:10:00,29.42,29.46,29.4,29.4,129378.0,28.8092,28.8484,28.7896,28.7896,129378.0
2022-07-01 15:20:00,29.4,29.42,29.34,29.36,128857.0,28.7896,28.8092,28.7309,28.7505,128857.0
2022-07-01 15:30:00,29.36,29.49,29.36,29.49,220580.0,28.7505,28.8778,28.7505,28.8778,220580.0
2022-07-01 15:40:00,29.49,29.55,29.47,29.53,400077.0,28.8778,28.9365,28.8582,28.9169,400077.0
2022-07-01 15:50:00,29.54,29.57,29.46,29.54,815544.0,28.9267,28.9561,28.8484,28.9267,815544.0
2022-07-05 09:30:00,28.62,28.73,28.15,28.19,1007533.0,28.0258,28.1335,27.5656,27.6047,1007533.0
2022-07-05 09:40:00,28.19,28.76,28.14,28.67,524364.0,27.6047,28.1629,27.5558,28.0748,524364.0
2022-07-05 09:50:00,28.68,28.74,28.32,28.41,265266.0,28.0846,28.1433,27.732,27.8202,265266.0
2022-07-05 10:00:00,28.4,28.62,28.23,28.36,241151.0,27.8104,28.0258,27.6439,27.7712,241151.0
2022-07-05 10:10:00,28.35,28.75,28.3,28.69,327933.0,27.7614,28.1531,27.7125,28.0944,327933.0
2022-07-05 10:20:00,28.69,28.8,28.55,28.71,303299.0,28.0944,28.2021,27.9573,28.1139,303299.0
2022-07-05 10:30:00,28.7,29.13,28.68,29.08,370892.0,28.1042,28.5252,28.0846,28.4763,370892.0
2022-07-05 10:40:00,29.08,29.1,28.68,28.73,253729.0,28.4763,28.4959,28.0846,28.1335,253729.0
2022-07-05 10:50:00,28.74,28.79,28.63,28.79,223376.0,28.1433,28.1923,28.0356,28.1923,223376.0
2022-07-05 11:00:00,28.79,28.93,28.7,28.83,259929.0,28.1923,28.3294,28.1042,28.2315,259929.0
2022-07-05 11:10:00,28.83,28.85,28.7,28.75,201267.0,28.2315,28.251,28.1042,28.1531,201267.0
2022-07-05 11:20:00,28.76,28.85,28.68,28.74,185840.0,28.1629,28.251,28.0846,28.1433,185840.0
2022-07-05 11:30:00,28.74,28.85,28.68,28.73,225252.0,28.1433,28.251,28.0846,28.1335,225252.0
2022-07-05 11:40:00,28.73,29.05,28.72,29.05,303733.0,28.1335,28.4469,28.1237,28.4469,303733.0
2022-07-05 11:50:00,29.05,29.18,29.03,29.07,221876.0,28.4469,28.5742,28.4273,28.4665,221876.0
2022-07-05 12:00:00,29.07,29.31,29.05,29.29,224832.0,28.4665,28.7015,28.4469,28.6819,224832.0
2022-07-05 12:10:00,29.29,29.42,29.27,29.4,296300.0,28.6819,28.8092,28.6623,28.7896,296300.0
2022-07-05 12:20:00,29.41,29.59,29.39,29.41,323830.0,28.7994,28.9757,28.7798,28.7994,323830.0
2022-07-05 12:30:00,29.41,29.47,29.37,29.43,103015.0,28.7994,28.8582,28.7602,28.819,103015.0
2022-07-05 12:40:00,29.43,29.47,29.17,29.21,328967.0,28.819,28.8582,28.5644,28.6036,328967.0
2022-07-05 12:50:00,29.2,29.26,29.14,29.21,164430.0,28.5938,28.6525,28.535,28.6036,164430.0
2022-07-05 13:00:00,29.22,29.36,29.2,29.34,163856.0,28.6134,28.7505,28.5938,28.7309,163856.0
2022-07-05 13:10:00,29.36,29.47,29.31,29.45,193581.0,28.7505,28.8582,28.7015,28.8386,193581.0
2022-07-05 13:20:00,29.45,29.54,29.38,29.46,284376.0,28.8386,28.9267,28.77,28.8484,284376.0
2022-07-05 13:30:00,29.46,29.81,29.45,29.67,559814.0,28.8484,29.1911,28.8386,29.054,559814.0
2022-07-05 13:40:00,29.67,29.71,29.53,29.63,472071.0,29.054,29.0932,28.9169,29.0148,472071.0
2022-07-05 13:50:00,29.63,29.63,29.54,29.59,205002.0,29.0148,29.0148,28.9267,28.9757,205002.0
2022-07-05 14:00:00,29.6,29.69,29.55,29.63,333002.0,28.9855,29.0736,28.9365,29.0148,333002.0
2022-07-05 14:10:00,29.63,29.68,29.43,29.48,248823.0,29.0148,29.0638,28.819,28.868,248823.0
2022-07-05 14:20:00,29.49,29.53,29.42,29.51,216097.0,28.8778,28.9169,28.8092,28.8973,216097.0
2022-07-05 14:30:00,29.51,29.6,29.51,29.59,194576.0,28.8973,28.9855,28.8973,28.9757,194576.0
2022-07-05 14:40:00,29.59,29.63,29.46,29.49,216769.0,28.9757,29.0148,28.8484,28.8778,216769.0
2022-07-05 14:50:00,29.49,29.54,29.4,29.41,274707.0,28.8778,28.9267,28.7896,28.7994,274707.0
2022-07-05 15:00:00,29.41,29.61,29.4,29.61,451893.0,28.7994,28.9953,28.7896,28.9953,451893.0
2022-07-05 15:10:00,29.62,29.7,29.55,29.56,203908.0,29.0051,29.0834,28.9365,28.9463,203908.0
2022-07-05 15:20:00,29.56,29.78,29.56,29.76,288474.0,28.9463,29.1617,28.9463,29.1421,288474.0
2022-07-05 15:30:00,29.76,29.81,29.69,29.74,697756.0,29.1421,29.1911,29.0736,29.1226,697756.0
2022-07-05 15:40:00,29.74,29.82,29.71,29.76,558871.0,29.1226,29.2009,29.0932,29.1421,558871.0
2022-07-05 15:50:00,29.75,29.83,29.71,29.82,965655.0,29.1324,29.2107,29.0932,29.2009,965655.0
2022-07-06 09:30:00,29.56,30.2,29.55,29.8,738043.0,28.9463,29.573,28.9365,29.1813,738043.0
2022-07-06 09:40:00,29.8,30.19,29.68,29.68,364260.0,29.1813,29.5632,29.0638,29.0638,364260.0
2022-07-06 09:50:00,29.68,29.81,29.51,29.62,244260.0,29.0638,29.1911,28.8973,29.0051,244260.0
2022-07-06 10:00:00,29.61,29.78,29.41,29.7,358623.0,28.9953,29.1617,28.7994,29.0834,358623.0
2022-07-06 10:10:00,29.7,29.71,29.22,29.25,281248.0,29.0834,29.0932,28.6134,28.6427,281248.0
2022-07-06 10:20:00,29.24,29.38,29.17,29.32,187048.0,28.6329,28.77,28.5644,28.7113,187048.0
2022-07-06 10:30:00,29.32,29.5,29.25,29.46,214248.0,28.7113,28.8875,28.6427,28.8484,214248.0
2022-07-06 10:40:00,29.46,29.68,29.39,29.58,254763.0,28.8484,29.0638,28.7798,28.9659,254763.0
2022-07-06 10:50:00,29.58,29.65,29.48,29.51,175317.0,28.9659,29.0344,28.868,28.8973,175317.0
2022-07-06 11:00:00,29.51,29.53,29.34,29.43,174549.0,28.8973,28.9169,28.7309,28.819,174549.0
2022-07-06 11:10:00,29.41,29.54,29.38,29.54,214180.0,28.7994,28.9267,28.77,28.9267,214180.0
2022-07-06 11:20:00,29.53,29.56,29.39,29.45,300341.0,28.9169,28.9463,28.7798,28.8386,300341.0
2022-07-06 11:30:00,29.44,29.45,29.17,29.33,214306.0,28.8288,28.8386,28.5644,28.7211,214306.0
2022-07-06 11:40:00,29.33,29.36,29.23,29.32,143534.0,28.7211,28.7505,28.6232,28.7113,143534.0
2022-07-06 11:50:00,29.33,29.39,29.28,29.34,84779.0,28.7211,28.7798,28.6721,28.7309,84779.0
2022-07-06 12:00:00,29.34,29.38,29.26,29.32,130279.0,28.7309,28.77,28.6525,28.7113,130279.0
2022-07-06 12:10:00,29.35,29.41,29.29,29.39,99417.0,28.7407,28.7994,28.6819,28.7798,99417.0
2022-07-06 12:20:00,29.39,29.42,29.29,29.32,96418.0,28.7798,28.8092,28.6819,28.7113,96418.0
2022-07-06 12:30:00,29.31,29.37,29.26,29.36,103146.0,28.7015,28.7602,28.6525,28.7505,103146.0
2022-07-06 12:40:00,29.35,29.42,29.33,29.39,79435.0,28.7407,28.8092,28.7211,28.7798,79435.0
2022-07-06 12:50:00,29.39,29.45,29.35,29.42,108292.0,28.7798,28.8386,28.7407,28.8092,108292.0
2022-07-06 13:00:00,29.43,29.56,29.39,29.5,108095.0,28.819,28.9463,28.7798,28.8875,108095.0
2022-07-06 13:10:00,29.49,29.53,29.43,29.44,99936.0,28.8778,28.9169,28.819,28.8288,99936.0
2022-07-06 13:20:00,29.44,29.46,29.31,29.32,114194.0,28.8288,28.8484,28.7015,28.7113,114194.0
2022-07-06 13:30:00,29.32,29.36,29.29,29.34,85950.0,28.7113,28.7505,28.6819,28.7309,85950.0
2022-07-06 13:40:00,29.34,29.42,29.31,29.42,104614.0,28.7309,28.8092,28.7015,28.8092,104614.0
2022-07-06 13:50:00,29.41,29.48,29.39,29.43,89231.0,28.7994,28.868,28.7798,28.819,89231.0
2022-07-06 14:00:00,29.43,29.59,29.34,29.47,186707.0,28.819,28.9757,28.7309,28.8582,186707.0
2022-07-06 14:10:00,29.46,29.48,29.33,29.36,155108.0,28.8484,28.868,28.7211,28.7505,155108.0
2022-07-06 14:20:00,29.35,29.54,29.33,29.53,166567.0,28.7407,28.9267,28.7211,28.9169,166567.0
2022-07-06 14:30:00,29.53,29.68,29.48,29.59,292384.0,28.9169,29.0638,28.868,28.9757,292384.0
2022-07-06 14:40:00,29.59,29.77,29.59,29.71,216082.0,28.9757,29.1519,28.9757,29.0932,216082.0
2022-07-06 14:50:00,29.7,29.71,29.64,29.71,172939.0,29.0834,29.0932,29.0246,29.0932,172939.0
2022-07-06 15:00:00,29.71,29.73,29.56,29.61,228698.0,29.0932,29.1128,28.9463,28.9953,228698.0
2022-07-06 15:10:00,29.61,29.68,29.58,29.63,152592.0,28.9953,29.0638,28.9659,29.0148,152592.0
2022-07-06 15:20:00,29.63,29.73,29.63,29.67,149023.0,29.0148,29.1128,29.0148,29.054,149023.0
2022-07-06 15:30:00,29.66,29.7,29.61,29.61,170928.0,29.0442,29.0834,28.9953,28.9953,170928.0
2022-07-06 15:40:00,29.62,29.64,29.52,29.53,386130.0,29.0051,29.0246,28.9071,28.9169,386130.0
2022-07-06 15:50:00,29.53,29.55,29.43,29.52,714900.0,28.9169,28.9365,28.819,28.9071,714900.0
2022-07-07 09:30:00,29.88,30.08,29.63,29.67,521619.0,29.2597,29.4555,29.0148,29.054,521619.0
2022-07-07 09:40:00,29.68,30.2,29.68,30.13,495975.0,29.0638,29.573,29.0638,29.5045,495975.0
2022-07-07 09:50:00,30.13,30.17,29.78,29.8,355979.0,29.5045,29.5436,29.1617,29.1813,355979.0
2022-07-07 10:00:00,29.8,29.8,29.5,29.71,398906.0,29.1813,29.1813,28.8875,29.0932,398906.0
2022-07-07 10:10:00,29.71,29.78,29.45,29.5,255434.0,29.0932,29.1617,28.8386,28.8875,255434.0
2022-07-07 10:20:00,29.5,29.69,29.43,29.69,164961.0,28.8875,29.0736,28.819,29.0736,164961.0
2022-07-07 10:30:00,29.7,29.83,29.65,29.74,212990.0,29.0834,29.2107,29.0344,29.1226,212990.0
2022-07-07 10:40:00,29.75,29.86,29.68,29.85,141493.0,29.1324,29.2401,29.0638,29.2303,141493.0
2022-07-07 10:50:00,29.85,29.94,29.8,29.89,265893.0,29.2303,29.3184,29.1813,29.2694,265893.0
2022-07-07 11:00:00,29.89,30.04,29.89,29.98,179183.0,29.2694,29.4163,29.2694,29.3576,179183.0
2022-07-07 11:10:00,29.97,29.97,29.86,29.9,217287.0,29.3478,29.3478,29.2401,29.2792,217287.0
2022-07-07 11:20:00,29.89,30.03,29.87,30.0,225603.0,29.2694,29.4065,29.2499,29.3772,225603.0
2022-07-07 11:30:00,30.0,30.03,29.94,29.99,190077.0,29.3772,29.4065,29.3184,29.3674,190077.0
2022-07-07 11:40:00,29.98,30.0,29.91,29.93,134301.0,29.3576,29.3772,29.289,29.3086,134301.0
2022-07-07 11:50:00,29.94,29.94,29.85,29.89,89714.0,29.3184,29.3184,29.2303,29.2694,89714.0
2022-07-07 12:00:00,29.89,29.99,29.88,29.91,100340.0,29.2694,29.3674,29.2597,29.289,100340.0
2022-07-07 12:10:00,29.91,29.96,29.88,29.91,58767.0,29.289,29.338,29.2597,29.289,58767.0
2022-07-07 12:20:00,29.91,29.94,29.86,29.88,184166.0,29.289,29.3184,29.2401,29.2597,184166.0
2022-07-07 12:30:00,29.89,29.95,29.87,29.91,76216.0,29.2694,29.3282,29.2499,29.289,76216.0
2022-07-07 12:40:00,29.91,29.96,29.89,29.91,98989.0,29.289,29.338,29.2694,29.289,98989.0
2022-07-07 12:50:00,29.9,29.93,29.87,29.89,102370.0,29.2792,29.3086,29.2499,29.2694,102370.0
2022-07-07 13:00:00,29.89,29.91,29.82,29.86,141004.0,29.2694,29.289,29.2009,29.2401,141004.0
2022-07-07 13:10:00,29.87,29.9,29.81,29.83,104558.0,29.2499,29.2792,29.1911,29.2107,104558.0
2022-07-07 13:20:00,29.83,29.94,29.83,29.88,85183.0,29.2107,29.3184,29.2107,29.2597,85183.0
2022-07-07 13:30:00,29.87,29.97,29.85,29.93,106797.0,29.2499,29.3478,29.2303,29.3086,106797.0
2022-07-07 13:40:00,29.93,29.98,29.92,29.94,81223.0,29.3086,29.3576,29.2988,29.3184,81223.0
2022-07-07 13:50:00,29.93,30.0,29.91,29.99,85894.0,29.3086,29.3772,29.289,29.3674,85894.0
2022-07-07 14:00:00,29.98,30.1,29.97,30.1,124575.0,29.3576,29.4751,29.3478,29.4751,124575.0
2022-07-07 14:10:00,30.1,30.12,30.06,30.09,122604.0,29.4751,29.4947,29.4359,29.4653,122604.0
2022-07-07 14:20:00,30.09,30.14,30.08,30.11,425615.0,29.4653,29.5143,29.4555,29.4849,425615.0
2022-07-07 14:30:00,30.1,30.11,30.06,30.06,98799.0,29.4751,29.4849,29.4359,29.4359,98799.0
2022-07-07 14:40:00,30.07,30.1,30.0,30.1,112988.0,29.4457,29.4751,29.3772,29.4751,112988.0
2022-07-07 14:50:00,30.1,30.11,30.06,30.09,133950.0,29.4751,29.4849,29.4359,29.4653,133950.0
2022-07-07 15:00:00,30.1,30.1,30.0,30.04,213079.0,29.4751,29.4751,29.3772,29.4163,213079.0
2022-07-07 15:10:00,30.05,30.07,30.02,30.05,142300.0,29.4261,29.4457,29.3968,29.4261,142300.0
2022-07-07 15:20:00,30.05,30.06,29.93,29.94,219292.0,29.4261,29.4359,29.3086,29.3184,219292.0
2022-07-07 15:30:00,29.94,29.98,29.87,29.87,259095.0,29.3184,29.3576,29.2499,29.2499,259095.0
2022-07-07 15:40:00,29.87,29.92,29.83,29.86,347881.0,29.2499,29.2988,29.2107,29.2401,347881.0
2022-07-07 15:50:00,29.87,29.93,29.84,29.91,519704.0,29.2499,29.3086,29.2205,29.289,519704.0
2022-07-08 09:30:00,29.93,30.43,29.91,30.29,638956.0,29.3086,29.7982,29.289,29.6611,638956.0
2022-07-08 09:40:00,30.29,30.33,29.83,29.83,505010.0,29.6611,29.7003,29.2107,29.2107,505010.0
2022-07-08 09:50:00,29.83,29.83,29.61,29.63,283798.0,29.2107,29.2107,28.9953,29.0148,283798.0
2022-07-08 10:00:00,29.61,29.68,29.5,29.57,301145.0,28.9953,29.0638,28.8875,28.9561,301145.0
2022-07-08 10:10:00,29.56,29.69,29.49,29.67,364770.0,28.9463,29.0736,28.8778,29.054,364770.0
2022-07-08 10:20:00,29.65,29.95,29.6,29.93,215692.0,29.0344,29.3282,28.9855,29.3086,215692.0
2022-07-08 10:30:00,29.94,30.09,29.91,30.04,214100.0,29.3184,29.4653,29.289,29.4163,214100.0
2022-07-08 10:40:00,30.05,30.15,30.0,30.09,168578.0,29.4261,29.5241,29.3772,29.4653,168578.0
2022-07-08 10:50:00,30.1,30.14,30.02,30.11,142620.0,29.4751,29.5143,29.3968,29.4849,142620.0
2022-07-08 11:00:00,30.11,30.17,30.07,30.15,129062.0,29.4849,29.5436,29.4457,29.5241,129062.0
2022-07-08 11:10:00,30.16,30.18,30.05,30.08,158661.0,29.5338,29.5534,29.4261,29.4555,158661.0
2022-07-08 11:20:00,30.08,30.19,30.08,30.14,158557.0,29.4555,29.5632,29.4555,29.5143,158557.0
2022-07-08 11:30:00,30.14,30.15,30.04,30.05,98690.0,29.5143,29.5241,29.4163,29.4261,98690.0
2022-07-08 11:40:00,30.04,30.07,29.94,29.94,124088.0,29.4163,29.4457,29.3184,29.3184,124088.0
2022-07-08 11:50:00,29.94,30.07,29.92,30.06,121794.0,29.3184,29.4457,29.2988,29.4359,121794.0
2022-07-08 12:00:00,30.07,30.07,29.88,29.9,87750.0,29.4457,29.4457,29.2597,29.2792,87750.0
2022-07-08 12:10:00,29.9,29.94,29.84,29.93,113481.0,29.2792,29.3184,29.2205,29.3086,113481.0
2022-07-08 12:20:00,29.94,29.96,29.8,29.81,107303.0,29.3184,29.338,29.1813,29.1911,107303.0
2022-07-08 12:30:00,29.81,29.83,29.7,29.71,124741.0,29.1911,29.2107,29.0834,29.0932,124741.0
2022-07-08 12:40:00,29.71,29.73,29.63,29.72,108877.0,29.0932,29.1128,29.0148,29.103,108877.0
2022-07-08 12:50:00,29.71,29.74,29.67,29.71,171780.0,29.0932,29.1226,29.054,29.0932,171780.0
2022-07-08 13:00:00,29.71,29.79,29.69,29.79,320756.0,29.0932,29.1715,29.0736,29.1715,320756.0
2022-07-08 13:10:00,29.79,29.8,29.7,29.72,138533.0,29.1715,29.1813,29.0834,29.103,138533.0
2022-07-08 13:20:00,29.71,29.85,29.69,29.83,141093.0,29.0932,29.2303,29.0736,29.2107,141093.0
2022-07-08 13:30:00,29.83,29.86,29.79,29.84,93191.0,29.2107,29.2401,29.1715,29.2205,93191.0
2022-07-08 13:40:00,29.84,29.87,29.81,29.85,92366.0,29.2205,29.2499,29.1911,29.2303,92366.0
2022-07-08 13:50:00,29.86,29.91,29.78,29.8,124548.0,29.2401,29.289,29.1617,29.1813,124548.0
2022-07-08 14:00:00,29.8,29.86,29.78,29.85,86013.0,29.1813,29.2401,29.1617,29.2303,86013.0
2022-07-08 14:10:00,29.84,29.87,29.82,29.85,63566.0,29.2205,29.2499,29.2009,29.2303,63566.0
2022-07-08 14:20:00,29.85,29.89,29.82,29.88,83318.0,29.2303,29.2694,29.2009,29.2597,83318.0
2022-07-08 14:30:00,29.87,29.92,29.87,29.91,67365.0,29.2499,29.2988,29.2499,29.289,67365.0
2022-07-08 14:40:00,29.91,29.94,29.89,29.9,91134.0,29.289,29.3184,29.2694,29.2792,91134.0
2022-07-08 14:50:00,29.9,29.95,29.87,29.94,124346.0,29.2792,29.3282,29.2499,29.3184,124346.0
2022-07-08 15:00:00,29.94,30.03,29.93,29.98,182874.0,29.3184,29.4065,29.3086,29.3576,182874.0
2022-07-08 15:10:00,29.99,30.06,29.98,30.01,192816.0,29.3674,29.4359,29.3576,29.387,192816.0
2022-07-08 15:20:00,30.01,30.02,29.89,29.9,148397.0,29.387,29.3968,29.2694,29.2792,148397.0
2022-07-08 15:30:00,29.9,29.92,29.81,29.83,186442.0,29.2792,29.2988,29.1911,29.2107,186442.0
2022-07-08 15:40:00,29.83,29.86,29.79,29.8,281616.0,29.2107,29.2401,29.1715,29.1813,281616.0
2022-07-08 15:50:00,29.8,29.82,29.7,29.73,718537.0,29.1813,29.2009,29.0834,29.1128,718537.0
2022-07-11 09:30:00,29.57,30.01,29.45,29.7,886256.0,28.9561,29.387,28.8386,29.0834,886256.0
2022-07-11 09:40:00,29.69,29.7,29.19,29.31,829910.0,29.0736,29.0834,28.584,28.7015,829910.0
2022-07-11 09:50:00,29.31,29.82,29.26,29.71,421693.0,28.7015,29.2009,28.6525,29.0932,421693.0
2022-07-11 10:00:00,29.69,29.77,29.56,29.68,341591.0,29.0736,29.1519,28.9463,29.0638,341591.0
2022-07-11 10:10:00,29.68,29.86,29.68,29.68,301856.0,29.0638,29.2401,29.0638,29.0638,301856.0
2022-07-11 10:20:00,29.67,29.73,29.5,29.54,358930.0,29.054,29.1128,28.8875,28.9267,358930.0
2022-07-11 10:30:00,29.54,29.63,29.39,29.49,308134.0,28.9267,29.0148,28.7798,28.8778,308134.0
2022-07-11 10:40:00,29.49,29.57,29.36,29.41,274376.0,28.8778,28.9561,28.7505,28.7994,274376.0
2022-07-11 10:50:00,29.42,29.48,29.2,29.2,399710.0,28.8092,28.868,28.5938,28.5938,399710.0
2022-07-11 11:00:00,29.2,29.32,29.18,29.27,344646.0,28.5938,28.7113,28.5742,28.6623,344646.0
2022-07-11 11:10:00,29.27,29.36,29.24,29.29,165700.0,28.6623,28.7505,28.6329,28.6819,165700.0
2022-07-11 11:20:00,29.29,29.36,29.24,29.34,117090.0,28.6819,28.7505,28.6329,28.7309,117090.0
2022-07-11 11:30:00,29.35,29.37,29.29,29.31,180462.0,28.7407,28.7602,28.6819,28.7015,180462.0
2022-07-11 11:40:00,29.31,29.36,29.26,29.29,123335.0,28.7015,28.7505,28.6525,28.6819,123335.0
2022-07-11 11:50:00,29.3,29.31,29.21,29.21,116130.0,28.6917,28.7015,28.6036,28.6036,116130.0
2022-07-11 12:00:00,29.21,29.25,29.17,29.23,145914.0,28.6036,28.6427,28.5644,28.6232,145914.0
2022-07-11 12:10:00,29.22,29.34,29.21,29.32,128018.0,28.6134,28.7309,28.6036,28.7113,128018.0
2022-07-11 12:20:00,29.32,29.34,29.24,29.27,94527.0,28.7113,28.7309,28.6329,28.6623,94527.0
2022-07-11 12:30:00,29.26,29.29,29.21,29.27,139523.0,28.6525,28.6819,28.6036,28.6623,139523.0
2022-07-11 12:40:00,29.27,29.3,29.24,29.28,77302.0,28.6623,28.6917,28.6329,28.6721,77302.0
2022-07-11 12:50:00,29.28,29.29,29.21,29.28,165818.0,28.6721,28.6819,28.6036,28.6721,165818.0
2022-07-11 13:00:00,29.28,29.4,29.25,29.39,193990.0,28.6721,28.7896,28.6427,28.7798,193990.0
2022-07-11 13:10:00,29.38,29.38,29.3,29.32,140458.0,28.77,28.77,28.6917,28.7113,140458.0
2022-07-11 13:20:00,29.32,29.36,29.3,29.34,125980.0,28.7113,28.7505,28.6917,28.7309,125980.0
2022-07-11 13:30:00,29.34,29.41,29.33,29.4,133377.0,28.7309,28.7994,28.7211,28.7896,133377.0
2022-07-11 13:40:00,29.4,29.43,29.29,29.33,143888.0,28.7896,28.819,28.6819,28.7211,143888.0
2022-07-11 13:50:00,29.33,29.36,29.3,29.3,104011.0,28.7211,28.7505,28.6917,28.6917,104011.0
2022-07-11 14:00:00,29.3,29.31,29.19,29.21,283201.0,28.6917,28.7015,28.584,28.6036,283201.0
2022-07-11 14:10:00,29.21,29.3,29.19,29.28,147794.0,28.6036,28.6917,28.584,28.6721,147794.0
2022-07-11 14:20:00,29.27,29.32,29.26,29.28,94347.0,28.6623,28.7113,28.6525,28.6721,94347.0
2022-07-11 14:30:00,29.28,29.3,29.26,29.3,66402.0,28.6721,28.6917,28.6525,28.6917,66402.0
2022-07-11 14:40:00,29.3,29.36,29.27,29.27,101226.0,28.6917,28.7505,28.6623,28.6623,101226.0
2022-07-11 14:50:00,29.27,29.28,29.2,29.24,161866.0,28.6623,28.6721,28.5938,28.6329,161866.0
2022-07-11 15:00:00,29.24,29.27,29.19,29.27,172226.0,28.6329,28.6623,28.584,28.6623,172226.0
2022-07-11 15:10:00,29.26,29.3,29.23,29.26,177617.0,28.6525,28.6917,28.6232,28.6525,177617.0
2022-07-11 15:20:00,29.26,29.33,29.24,29.3,151789.0,28.6525,28.7211,28.6329,28.6917,151789.0
2022-07-11 15:30:00,29.3,29.36,29.29,29.36,229747.0,28.6917,28.7505,28.6819,28.7505,229747.0
2022-07-11 15:40:00,29.35,29.36,29.25,29.28,430907.0,28.7407,28.7505,28.6427,28.6721,430907.0
2022-07-11 15:50:00,29.27,29.31,29.24,29.29,912687.0,28.6623,28.7015,28.6329,28.6819,912687.0
2022-07-12 09:30:00,29.41,30.41,29.27,30.32,1357139.0,28.7994,29.7787,28.6623,29.6905,1357139.0
2022-07-12 09:40:00,30.31,30.75,30.17,30.66,1079842.0,29.6807,30.1116,29.5436,30.0235,1079842.0
2022-07-12 09:50:00,30.66,30.84,30.56,30.63,938442.0,30.0235,30.1997,29.9255,29.9941,938442.0
2022-07-12 10:00:00,30.64,30.68,30.45,30.63,775092.0,30.0039,30.043,29.8178,29.9941,775092.0
2022-07-12 10:10:00,30.64,31.24,30.59,31.21,861377.0,30.0039,30.5914,29.9549,30.562,861377.0
2022-07-12 10:20:00,31.22,31.25,30.98,31.04,559182.0,30.5718,30.6012,30.3368,30.3956,559182.0
2022-07-12 10:30:00,31.04,31.1,30.97,30.99,389034.0,30.3956,30.4543,30.327,30.3466,389034.0
2022-07-12 10:40:00,31.0,31.07,30.78,31.02,493751.0,30.3564,30.425,30.141,30.376,493751.0
2022-07-12 10:50:00,31.02,31.15,30.95,31.15,366802.0,30.376,30.5033,30.3074,30.5033,366802.0
2022-07-12 11:00:00,31.15,31.24,31.11,31.19,475580.0,30.5033,30.5914,30.4641,30.5425,475580.0
2022-07-12 11:10:00,31.19,31.26,30.96,31.08,372987.0,30.5425,30.611,30.3172,30.4347,372987.0
2022-07-12 11:20:00,31.07,31.21,31.04,31.17,318100.0,30.425,30.562,30.3956,30.5229,318100.0
2022-07-12 11:30:00,31.17,31.3,31.14,31.3,395592.0,30.5229,30.6502,30.4935,30.6502,395592.0
2022-07-12 11:40:00,31.3,31.41,31.18,31.33,536595.0,30.6502,30.7579,30.5327,30.6796,536595.0
2022-07-12 11:50:00,31.33,31.35,31.19,31.19,380667.0,30.6796,30.6991,30.5425,30.5425,380667.0
2022-07-12 12:00:00,31.2,31.25,31.12,31.18,369895.0,30.5523,30.6012,30.4739,30.5327,369895.0
2022-07-12 12:10:00,31.17,31.34,31.16,31.31,321385.0,30.5229,30.6893,30.5131,30.66,321385.0
2022-07-12 12:20:00,31.31,31.46,31.27,31.46,275205.0,30.66,30.8069,30.6208,30.8069,275205.0
2022-07-12 12:30:00,31.45,31.54,31.41,31.52,375517.0,30.7971,30.8852,30.7579,30.8656,375517.0
2022-07-12 12:40:00,31.53,31.53,31.4,31.47,270788.0,30.8754,30.8754,30.7481,30.8166,270788.0
2022-07-12 12:50:00,31.47,31.48,31.38,31.45,283446.0,30.8166,30.8264,30.7285,30.7971,283446.0
2022-07-12 13:00:00,31.44,31.5,31.28,31.33,300790.0,30.7873,30.846,30.6306,30.6796,300790.0
2022-07-12 13:10:00,31.32,31.36,31.23,31.25,326563.0,30.6698,30.7089,30.5816,30.6012,326563.0
2022-07-12 13:20:00,31.25,31.25,31.15,31.2,225643.0,30.6012,30.6012,30.5033,30.5523,225643.0
2022-07-12 13:30:00,31.21,31.27,31.16,31.24,296571.0,30.562,30.6208,30.5131,30.5914,296571.0
2022-07-12 13:40:00,31.24,31.39,31.22,31.38,305333.0,30.5914,30.7383,30.5718,30.7285,305333.0
2022-07-12 13:50:00,31.39,31.41,31.34,31.36,172388.0,30.7383,30.7579,30.6893,30.7089,172388.0
2022-07-12 14:00:00,31.36,31.38,31.24,31.31,263373.0,30.7089,30.7285,30.5914,30.66,263373.0
2022-07-12 14:10:00,31.31,31.44,31.3,31.41,244192.0,30.66,30.7873,30.6502,30.7579,244192.0
2022-07-12 14:20:00,31.4,31.46,31.36,31.46,252085.0,30.7481,30.8069,30.7089,30.8069,252085.0
2022-07-12 14:30:00,31.46,31.48,31.33,31.35,222954.0,30.8069,30.8264,30.6796,30.6991,222954.0
2022-07-12 14:40:00,31.35,31.4,31.29,31.39,197845.0,30.6991,30.7481,30.6404,30.7383,197845.0
2022-07-12 14:50:00,31.39,31.39,31.19,31.23,207017.0,30.7383,30.7383,30.5425,30.5816,207017.0
2022-07-12 15:00:00,31.22,31.22,31.06,31.11,318301.0,30.5718,30.5718,30.4152,30.4641,318301.0
2022-07-12 15:10:00,31.12,31.15,31.04,31.05,325566.0,30.4739,30.5033,30.3956,30.4054,325566.0
2022-07-12 15:20:00,31.05,31.07,30.96,31.01,388776.0,30.4054,30.425,30.3172,30.3662,388776.0
2022-07-12 15:30:00,31.0,31.08,30.94,31.0,430597.0,30.3564,30.4347,30.2976,30.3564,430597.0
2022-07-12 15:40:00,31.01,31.06,30.97,31.01,782859.0,30.3662,30.4152,30.327,30.3662,782859.0
2022-07-12 15:50:00,31.0,31.18,30.98,31.1,1704466.0,30.3564,30.5327,30.3368,30.4543,1704466.0
2022-07-13 09:30:00,28.95,29.48,28.72,28.84,2901621.0,28.349,28.868,28.1237,28.2412,2901621.0
2022-07-13 09:40:00,28.83,29.33,28.79,29.29,2055505.0,28.2315,28.7211,28.1923,28.6819,2055505.0
2022-07-13 09:50:00,29.29,29.32,28.77,28.8,1746532.0,28.6819,28.7113,28.1727,28.2021,1746532.0
2022-07-13 10:00:00,28.8,29.0,28.58,28.73,2049189.0,28.2021,28.3979,27.9866,28.1335,2049189.0
2022-07-13 10:10:00,28.73,28.77,28.36,28.45,1888858.0,28.1335,28.1727,27.7712,27.8593,1888858.0
2022-07-13 10:20:00,28.44,28.6,28.34,28.49,1095759.0,27.8496,28.0062,27.7516,27.8985,1095759.0
2022-07-13 10:30:00,28.48,28.82,28.47,28.59,1150855.0,27.8887,28.2217,27.8789,27.9964,1150855.0
2022-07-13 10:40:00,28.59,28.78,28.51,28.68,1011132.0,27.9964,28.1825,27.9181,28.0846,1011132.0
2022-07-13 10:50:00,28.68,28.93,28.66,28.91,1132935.0,28.0846,28.3294,28.065,28.3098,1132935.0
2022-07-13 11:00:00,28.92,29.09,28.8,29.04,1044303.0,28.3196,28.4861,28.2021,28.4371,1044303.0
2022-07-13 11:10:00,29.04,29.14,28.98,29.0,868849.0,28.4371,28.535,28.3783,28.3979,868849.0
2022-07-13 11:20:00,29.0,29.18,28.98,29.0,698766.0,28.3979,28.5742,28.3783,28.3979,698766.0
2022-07-13 11:30:00,29.0,29.04,28.82,28.96,764149.0,28.3979,28.4371,28.2217,28.3588,764149.0
2022-07-13 11:40:00,28.96,29.07,28.9,29.0,473469.0,28.3588,28.4665,28.3,28.3979,473469.0
2022-07-13 11:50:00,29.0,29.15,28.99,29.06,333116.0,28.3979,28.5448,28.3881,28.4567,333116.0
2022-07-13 12:00:00,29.07,29.34,29.04,29.33,546773.0,28.4665,28.7309,28.4371,28.7211,546773.0
2022-07-13 12:10:00,29.32,29.33,29.12,29.14,375724.0,28.7113,28.7211,28.5154,28.535,375724.0
2022-07-13 12:20:00,29.15,29.26,29.09,29.25,273869.0,28.5448,28.6525,28.4861,28.6427,273869.0
2022-07-13 12:30:00,29.24,29.38,29.16,29.38,568327.0,28.6329,28.77,28.5546,28.77,568327.0
2022-07-13 12:40:00,29.38,29.41,29.3,29.39,579603.0,28.77,28.7994,28.6917,28.7798,579603.0
2022-07-13 12:50:00,29.38,29.4,29.32,29.39,281818.0,28.77,28.7896,28.7113,28.7798,281818.0
2022-07-13 13:00:00,29.39,29.43,29.22,29.26,503085.0,28.7798,28.819,28.6134,28.6525,503085.0
2022-07-13 13:10:00,29.26,29.39,29.21,29.25,303643.0,28.6525,28.7798,28.6036,28.6427,303643.0
2022-07-13 13:20:00,29.24,29.39,29.22,29.37,231458.0,28.6329,28.7798,28.6134,28.7602,231458.0
2022-07-13 13:30:00,29.38,29.38,29.3,29.38,276308.0,28.77,28.77,28.6917,28.77,276308.0
2022-07-13 13:40:00,29.38,29.71,29.38,29.63,697041.0,28.77,29.0932,28.77,29.0148,697041.0
2022-07-13 13:50:00,29.63,29.69,29.57,29.67,511511.0,29.0148,29.0736,28.9561,29.054,511511.0
2022-07-13 14:00:00,29.68,29.68,29.33,29.48,565154.0,29.0638,29.0638,28.7211,28.868,565154.0
2022-07-13 14:10:00,29.48,29.54,29.39,29.49,484807.0,28.868,28.9267,28.7798,28.8778,484807.0
2022-07-13 14:20:00,29.49,29.56,29.42,29.56,281901.0,28.8778,28.9463,28.8092,28.9463,281901.0
2022-07-13 14:30:00,29.56,29.65,29.49,29.53,327290.0,28.9463,29.0344,28.8778,28.9169,327290.0
2022-07-13 14:40:00,29.54,29.55,29.41,29.42,333255.0,28.9267,28.9365,28.7994,28.8092,333255.0
2022-07-13 14:50:00,29.42,29.61,29.41,29.6,418023.0,28.8092,28.9953,28.7994,28.9855,418023.0
2022-07-13 15:00:00,29.61,29.66,29.47,29.52,550929.0,28.9953,29.0442,28.8582,28.9071,550929.0
2022-07-13 15:10:00,29.52,29.58,29.51,29.56,396798.0,28.9071,28.9659,28.8973,28.9463,396798.0
2022-07-13 15:20:00,29.56,29.59,29.51,29.53,438346.0,28.9463,28.9757,28.8973,28.9169,438346.0
2022-07-13 15:30:00,29.53,29.59,29.46,29.59,543890.0,28.9169,28.9757,28.8484,28.9757,543890.0
2022-07-13 15:40:00,29.59,29.68,29.56,29.66,688526.0,28.9757,29.0638,28.9463,29.0442,688526.0
2022-07-13 15:50:00,29.67,29.75,29.62,29.7,1535700.0,29.054,29.1324,29.0051,29.0834,1535700.0
2022-07-14 09:30:00,29.31,29.57,29.1,29.5,1100945.0,28.7015,28.9561,28.4959,28.8875,1100945.0
2022-07-14 09:40:00,29.5,30.23,29.3,29.96,1279025.0,28.8875,29.6024,28.6917,29.338,1279025.0
2022-07-14 09:50:00,29.99,30.4,29.9,30.18,1228329.0,29.3674,29.7689,29.2792,29.5534,1228329.0
2022-07-14 10:00:00,30.18,30.24,29.72,29.8,887889.0,29.5534,29.6122,29.103,29.1813,887889.0
2022-07-14 10:10:00,29.79,29.8,29.5,29.51,551911.0,29.1715,29.1813,28.8875,28.8973,551911.0
2022-07-14 10:20:00,29.5,29.74,29.44,29.73,347825.0,28.8875,29.1226,28.8288,29.1128,347825.0
2022-07-14 10:30:00,29.73,29.79,29.35,29.42,395841.0,29.1128,29.1715,28.7407,28.8092,395841.0
2022-07-14 10:40:00,29.42,29.54,29.38,29.46,258537.0,28.8092,28.9267,28.77,28.8484,258537.0
2022-07-14 10:50:00,29.46,29.55,29.4,29.45,215100.0,28.8484,28.9365,28.7896,28.8386,215100.0
2022-07-14 11:00:00,29.45,29.57,29.35,29.44,319379.0,28.8386,28.9561,28.7407,28.8288,319379.0
2022-07-14 11:10:00,29.44,29.6,29.39,29.54,247912.0,28.8288,28.9855,28.7798,28.9267,247912.0
2022-07-14 11:20:00,29.54,29.65,29.51,29.52,295051.0,28.9267,29.0344,28.8973,28.9071,295051.0
2022-07-14 11:30:00,29.52,29.53,29.27,29.38,339223.0,28.9071,28.9169,28.6623,28.77,339223.0
2022-07-14 11:40:00,29.37,29.58,29.36,29.53,305704.0,28.7602,28.9659,28.7505,28.9169,305704.0
2022-07-14 11:50:00,29.53,29.61,29.48,29.58,216704.0,28.9169,28.9953,28.868,28.9659,216704.0
2022-07-14 12:00:00,29.58,29.59,29.44,29.48,208579.0,28.9659,28.9757,28.8288,28.868,208579.0
2022-07-14 12:10:00,29.48,29.65,29.47,29.63,209391.0,28.868,29.0344,28.8582,29.0148,209391.0
2022-07-14 12:20:00,29.63,29.64,29.44,29.45,196068.0,29.0148,29.0246,28.8288,28.8386,196068.0
2022-07-14 12:30:00,29.46,29.52,29.37,29.38,236835.0,28.8484,28.9071,28.7602,28.77,236835.0
2022-07-14 12:40:00,29.37,29.38,29.28,29.29,252617.0,28.7602,28.77,28.6721,28.6819,252617.0
2022-07-14 12:50:00,29.29,29.44,29.28,29.39,179696.0,28.6819,28.8288,28.6721,28.7798,179696.0
2022-07-14 13:00:00,29.39,29.5,29.36,29.5,151906.0,28.7798,28.8875,28.7505,28.8875,151906.0
2022-07-14 13:10:00,29.49,29.64,29.47,29.58,309866.0,28.8778,29.0246,28.8582,28.9659,309866.0
2022-07-14 13:20:00,29.58,29.64,29.56,29.62,164509.0,28.9659,29.0246,28.9463,29.0051,164509.0
2022-07-14 13:30:00,29.62,29.65,29.53,29.65,157213.0,29.0051,29.0344,28.9169,29.0344,157213.0
2022-07-14 13:40:00,29.64,29.77,29.64,29.74,243944.0,29.0246,29.1519,29.0246,29.1226,243944.0
2022-07-14 13:50:00,29.73,29.8,29.66,29.77,248652.0,29.1128,29.1813,29.0442,29.1519,248652.0
2022-07-14 14:00:00,29.77,29.87,29.74,29.86,236526.0,29.1519,29.2499,29.1226,29.2401,236526.0
2022-07-14 14:10:00,29.86,29.94,29.79,29.93,176372.0,29.2401,29.3184,29.1715,29.3086,176372.0
2022-07-14 14:20:00,29.94,29.97,29.88,29.94,326775.0,29.3184,29.3478,29.2597,29.3184,326775.0
2022-07-14 14:30:00,29.94,30.02,29.9,30.01,279395.0,29.3184,29.3968,29.2792,29.387,279395.0
2022-07-14 14:40:00,30.01,30.03,29.78,29.78,356057.0,29.387,29.4065,29.1617,29.1617,356057.0
2022-07-14 14:50:00,29.78,29.8,29.73,29.76,246989.0,29.1617,29.1813,29.1128,29.1421,246989.0
2022-07-14 15:00:00,29.76,29.78,29.69,29.73,341251.0,29.1421,29.1617,29.0736,29.1128,341251.0
2022-07-14 15:10:00,29.73,29.82,29.7,29.8,291000.0,29.1128,29.2009,29.0834,29.1813,291000.0
2022-07-14 15:20:00,29.8,29.89,29.8,29.83,280614.0,29.1813,29.2694,29.1813,29.2107,280614.0
2022-07-14 15:30:00,29.84,29.88,29.76,29.77,325860.0,29.2205,29.2597,29.1421,29.1519,325860.0
2022-07-14 15:40:00,29.77,29.79,29.71,29.72,514486.0,29.1519,29.1715,29.0932,29.103,514486.0
2022-07-14 15:50:00,29.72,29.8,29.71,29.77,1006205.0,29.103,29.1813,29.0932,29.1519,1006205.0
2022-07-15 09:30:00,30.15,30.44,30.01,30.06,1149972.0,29.5241,29.808,29.387,29.4359,1149972.0
2022-07-15 09:40:00,30.06,30.21,29.85,29.96,626661.0,29.4359,29.5828,29.2303,29.338,626661.0
2022-07-15 09:50:00,29.96,29.96,29.55,29.56,523681.0,29.338,29.338,28.9365,28.9463,523681.0
2022-07-15 10:00:00,29.57,29.99,29.54,29.98,671189.0,28.9561,29.3674,28.9267,29.3576,671189.0
2022-07-15 10:10:00,29.98,30.16,29.88,30.14,401952.0,29.3576,29.5338,29.2597,29.5143,401952.0
2022-07-15 10:20:00,30.14,30.35,29.98,30.35,362510.0,29.5143,29.7199,29.3576,29.7199,362510.0
2022-07-15 10:30:00,30.35,30.35,30.17,30.21,390993.0,29.7199,29.7199,29.5436,29.5828,390993.0
2022-07-15 10:40:00,30.22,30.34,30.18,30.32,327856.0,29.5926,29.7101,29.5534,29.6905,327856.0
2022-07-15 10:50:00,30.31,30.35,30.24,30.26,293918.0,29.6807,29.7199,29.6122,29.6318,293918.0
2022-07-15 11:00:00,30.26,30.34,30.18,30.31,275429.0,29.6318,29.7101,29.5534,29.6807,275429.0
2022-07-15 11:10:00,30.33,30.34,30.21,30.26,200108.0,29.7003,29.7101,29.5828,29.6318,200108.0
2022-07-15 11:20:00,30.27,30.33,30.18,30.21,227411.0,29.6416,29.7003,29.5534,29.5828,227411.0
2022-07-15 11:30:00,30.2,30.27,30.14,30.19,223907.0,29.573,29.6416,29.5143,29.5632,223907.0
2022-07-15 11:40:00,30.19,30.28,30.17,30.22,163452.0,29.5632,29.6514,29.5436,29.5926,163452.0
2022-07-15 11:50:00,30.21,30.24,30.18,30.21,115451.0,29.5828,29.6122,29.5534,29.5828,115451.0
2022-07-15 12:00:00,30.21,30.29,30.17,30.22,148727.0,29.5828,29.6611,29.5436,29.5926,148727.0
2022-07-15 12:10:00,30.21,30.26,30.21,30.23,119912.0,29.5828,29.6318,29.5828,29.6024,119912.0
2022-07-15 12:20:00,30.24,30.25,30.12,30.2,259162.0,29.6122,29.622,29.4947,29.573,259162.0
2022-07-15 12:30:00,30.2,30.21,30.06,30.07,174485.0,29.573,29.5828,29.4359,29.4457,174485.0
2022-07-15 12:40:00,30.07,30.1,30.03,30.09,185489.0,29.4457,29.4751,29.4065,29.4653,185489.0
2022-07-15 12:50:00,30.09,30.12,30.07,30.11,146977.0,29.4653,29.4947,29.4457,29.4849,146977.0
2022-07-15 13:00:00,30.1,30.19,30.09,30.18,120013.0,29.4751,29.5632,29.4653,29.5534,120013.0
2022-07-15 13:10:00,30.18,30.18,30.13,30.16,91283.0,29.5534,29.5534,29.5045,29.5338,91283.0
2022-07-15 13:20:00,30.17,30.19,30.12,30.18,140405.0,29.5436,29.5632,29.4947,29.5534,140405.0
2022-07-15 13:30:00,30.17,30.18,30.11,30.13,128985.0,29.5436,29.5534,29.4849,29.5045,128985.0
2022-07-15 13:40:00,30.13,30.16,30.11,30.12,104220.0,29.5045,29.5338,29.4849,29.4947,104220.0
2022-07-15 13:50:00,30.12,30.15,30.08,30.13,181661.0,29.4947,29.5241,29.4555,29.5045,181661.0
2022-07-15 14:00:00,30.14,30.18,30.12,30.18,140655.0,29.5143,29.5534,29.4947,29.5534,140655.0
2022-07-15 14:10:00,30.17,30.28,30.16,30.26,231343.0,29.5436,29.6514,29.5338,29.6318,231343.0
2022-07-15 14:20:00,30.26,30.27,30.16,30.21,147841.0,29.6318,29.6416,29.5338,29.5828,147841.0
2022-07-15 14:30:00,30.21,30.21,30.14,30.17,85195.0,29.5828,29.5828,29.5143,29.5436,85195.0
2022-07-15 14:40:00,30.17,30.25,30.16,30.22,132862.0,29.5436,29.622,29.5338,29.5926,132862.0
2022-07-15 14:50:00,30.22,30.22,30.15,30.15,110824.0,29.5926,29.5926,29.5241,29.5241,110824.0
2022-07-15 15:00:00,30.15,30.17,30.1,30.14,141592.0,29.5241,29.5436,29.4751,29.5143,141592.0
2022-07-15 15:10:00,30.14,30.17,30.12,30.14,107937.0,29.5143,29.5436,29.4947,29.5143,107937.0
2022-07-15 15:20:00,30.14,30.2,30.13,30.17,139981.0,29.5143,29.573,29.5045,29.5436,139981.0
2022-07-15 15:30:00,30.17,30.18,30.09,30.12,249548.0,29.5436,29.5534,29.4653,29.4947,249548.0
2022-07-15 15:40:00,30.12,30.15,30.07,30.08,316336.0,29.4947,29.5241,29.4457,29.4555,316336.0
2022-07-15 15:50:00,30.08,30.12,30.03,30.08,954775.0,29.4555,29.4947,29.4065,29.4555,954775.0
2022-07-18 09:30:00,31.2,31.99,31.1,31.48,2103227.0,30.5523,31.3259,30.4543,30.8264,2103227.0
2022-07-18 09:40:00,31.48,31.9,31.35,31.71,952201.0,30.8264,31.2377,30.6991,31.0517,952201.0
2022-07-18 09:50:00,31.71,31.81,31.51,31.55,704184.0,31.0517,31.1496,30.8558,30.895,704184.0
2022-07-18 10:00:00,31.55,31.61,31.38,31.42,557144.0,30.895,30.9537,30.7285,30.7677,557144.0
2022-07-18 10:10:00,31.42,31.57,31.24,31.53,784114.0,30.7677,30.9146,30.5914,30.8754,784114.0
2022-07-18 10:20:00,31.53,31.72,31.5,31.63,522934.0,30.8754,31.0615,30.846,30.9733,522934.0
2022-07-18 10:30:00,31.63,31.85,31.62,31.77,469233.0,30.9733,31.1888,30.9635,31.1104,469233.0
2022-07-18 10:40:00,31.77,31.79,31.66,31.73,435640.0,31.1104,31.13,31.0027,31.0712,435640.0
2022-07-18 10:50:00,31.72,31.84,31.69,31.83,710090.0,31.0615,31.179,31.0321,31.1692,710090.0
2022-07-18 11:00:00,31.84,31.9,31.72,31.89,574003.0,31.179,31.2377,31.0615,31.2279,574003.0
2022-07-18 11:10:00,31.89,31.9,31.7,31.73,442413.0,31.2279,31.2377,31.0419,31.0712,442413.0
2022-07-18 11:20:00,31.73,31.74,31.64,31.68,320434.0,31.0712,31.081,30.9831,31.0223,320434.0
2022-07-18 11:30:00,31.67,31.73,31.59,31.68,305165.0,31.0125,31.0712,30.9342,31.0223,305165.0
2022-07-18 11:40:00,31.68,31.78,31.67,31.73,302606.0,31.0223,31.1202,31.0125,31.0712,302606.0
2022-07-18 11:50:00,31.73,31.9,31.7,31.88,226849.0,31.0712,31.2377,31.0419,31.2181,226849.0
2022-07-18 12:00:00,31.88,31.91,31.75,31.77,251060.0,31.2181,31.2475,31.0908,31.1104,251060.0
2022-07-18 12:10:00,31.77,31.89,31.75,31.87,214247.0,31.1104,31.2279,31.0908,31.2083,214247.0
2022-07-18 12:20:00,31.87,31.91,31.83,31.85,170544.0,31.2083,31.2475,31.1692,31.1888,170544.0
2022-07-18 12:30:00,31.85,31.93,31.79,31.91,223129.0,31.1888,31.2671,31.13,31.2475,223129.0
2022-07-18 12:40:00,31.91,31.92,31.78,31.79,391838.0,31.2475,31.2573,31.1202,31.13,391838.0
2022-07-18 12:50:00,31.79,31.83,31.68,31.72,340452.0,31.13,31.1692,31.0223,31.0615,340452.0
2022-07-18 13:00:00,31.71,31.76,31.69,31.71,145126.0,31.0517,31.1006,31.0321,31.0517,145126.0
2022-07-18 13:10:00,31.71,31.71,31.51,31.52,359763.0,31.0517,31.0517,30.8558,30.8656,359763.0
2022-07-18 13:20:00,31.52,31.66,31.51,31.64,209808.0,30.8656,31.0027,30.8558,30.9831,209808.0
2022-07-18 13:30:00,31.64,31.65,31.46,31.48,174049.0,30.9831,30.9929,30.8069,30.8264,174049.0
2022-07-18 13:40:00,31.48,31.52,31.47,31.5,149246.0,30.8264,30.8656,30.8166,30.846,149246.0
2022-07-18 13:50:00,31.5,31.51,31.34,31.34,249503.0,30.846,30.8558,30.6893,30.6893,249503.0
2022-07-18 14:00:00,31.34,31.39,31.28,31.33,247327.0,30.6893,30.7383,30.6306,30.6796,247327.0
2022-07-18 14:10:00,31.33,31.4,31.27,31.39,162076.0,30.6796,30.7481,30.6208,30.7383,162076.0
2022-07-18 14:20:00,31.38,31.4,31.22,31.23,286484.0,30.7285,30.7481,30.5718,30.5816,286484.0
2022-07-18 14:30:00,31.23,31.31,31.19,31.3,204264.0,30.5816,30.66,30.5425,30.6502,204264.0
2022-07-18 14:40:00,31.3,31.31,31.21,31.26,124431.0,30.6502,30.66,30.562,30.611,124431.0
2022-07-18 14:50:00,31.26,31.26,31.18,31.25,140964.0,30.611,30.611,30.5327,30.6012,140964.0
2022-07-18 15:00:00,31.25,31.33,31.21,31.31,213440.0,30.6012,30.6796,30.562,30.66,213440.0
2022-07-18 15:10:00,31.32,31.39,31.24,31.39,231925.0,30.6698,30.7383,30.5914,30.7383,231925.0
2022-07-18 15:20:00,31.38,31.43,31.34,31.36,312851.0,30.7285,30.7775,30.6893,30.7089,312851.0
2022-07-18 15:30:00,31.36,31.36,31.19,31.21,366129.0,30.7089,30.7089,30.5425,30.562,366129.0
2022-07-18 15:40:00,31.21,31.23,31.06,31.08,443027.0,30.562,30.5816,30.4152,30.4347,443027.0
2022-07-18 15:50:00,31.07,31.17,31.06,31.13,940994.0,30.425,30.5229,30.4152,30.4837,940994.0
2022-07-19 09:30:00,31.81,32.71,31.81,32.58,1992842.0,31.1496,32.0309,31.1496,31.9036,1992842.0
2022-07-19 09:40:00,32.58,32.64,32.16,32.2,1186571.0,31.9036,31.9624,31.4923,31.5315,1186571.0
2022-07-19 09:50:00,32.19,32.4,32.06,32.19,611322.0,31.5217,31.7273,31.3944,31.5217,611322.0
2022-07-19 10:00:00,32.19,32.39,32.17,32.25,318740.0,31.5217,31.7175,31.5021,31.5805,318740.0
2022-07-19 10:10:00,32.25,32.49,32.17,32.48,328997.0,31.5805,31.8155,31.5021,31.8057,328997.0
2022-07-19 10:20:00,32.48,32.63,32.47,32.57,724749.0,31.8057,31.9526,31.7959,31.8938,724749.0
2022-07-19 10:30:00,32.58,32.6,32.43,32.49,303087.0,31.9036,31.9232,31.7567,31.8155,303087.0
2022-07-19 10:40:00,32.49,32.5,32.39,32.44,231294.0,31.8155,31.8253,31.7175,31.7665,231294.0
2022-07-19 10:50:00,32.45,32.48,32.28,32.3,248891.0,31.7763,31.8057,31.6098,31.6294,248891.0
2022-07-19 11:00:00,32.3,32.36,32.27,32.35,245474.0,31.6294,31.6882,31.6,31.6784,245474.0
2022-07-19 11:10:00,32.34,32.36,32.19,32.21,193717.0,31.6686,31.6882,31.5217,31.5413,193717.0
2022-07-19 11:20:00,32.22,32.3,32.2,32.27,143958.0,31.5511,31.6294,31.5315,31.6,143958.0
2022-07-19 11:30:00,32.28,32.37,32.28,32.3,110795.0,31.6098,31.698,31.6098,31.6294,110795.0
2022-07-19 11:40:00,32.3,32.38,32.26,32.36,125180.0,31.6294,31.7078,31.5902,31.6882,125180.0
2022-07-19 11:50:00,32.37,32.44,32.36,32.41,155531.0,31.698,31.7665,31.6882,31.7371,155531.0
2022-07-19 12:00:00,32.41,32.43,32.34,32.35,178588.0,31.7371,31.7567,31.6686,31.6784,178588.0
2022-07-19 12:10:00,32.35,32.36,32.21,32.23,153249.0,31.6784,31.6882,31.5413,31.5609,153249.0
2022-07-19 12:20:00,32.23,32.28,32.21,32.22,128950.0,31.5609,31.6098,31.5413,31.5511,128950.0
2022-07-19 12:30:00,32.22,32.42,32.2,32.42,231241.0,31.5511,31.7469,31.5315,31.7469,231241.0
2022-07-19 12:40:00,32.42,32.44,32.36,32.4,164278.0,31.7469,31.7665,31.6882,31.7273,164278.0
2022-07-19 12:50:00,32.39,32.42,32.33,32.4,179281.0,31.7175,31.7469,31.6588,31.7273,179281.0
2022-07-19 13:00:00,32.4,32.42,32.31,32.32,160186.0,31.7273,31.7469,31.6392,31.649,160186.0
2022-07-19 13:10:00,32.32,32.33,32.21,32.24,118394.0,31.649,31.6588,31.5413,31.5707,118394.0
2022-07-19 13:20:00,32.23,32.32,32.22,32.3,156267.0,31.5609,31.649,31.5511,31.6294,156267.0
2022-07-19 13:30:00,32.3,32.34,32.29,32.34,81703.0,31.6294,31.6686,31.6196,31.6686,81703.0
2022-07-19 13:40:00,32.34,32.37,32.32,32.35,128109.0,31.6686,31.698,31.649,31.6784,128109.0
2022-07-19 13:50:00,32.35,32.42,32.35,32.41,150476.0,31.6784,31.7469,31.6784,31.7371,150476.0
2022-07-19 14:00:00,32.41,32.47,32.4,32.45,131679.0,31.7371,31.7959,31.7273,31.7763,131679.0
2022-07-19 14:10:00,32.46,32.63,32.45,32.62,919598.0,31.7861,31.9526,31.7763,31.9428,919598.0
2022-07-19 14:20:00,32.62,32.64,32.57,32.57,326211.0,31.9428,31.9624,31.8938,31.8938,326211.0
2022-07-19 14:30:00,32.58,32.68,32.57,32.66,261164.0,31.9036,32.0015,31.8938,31.9819,261164.0
2022-07-19 14:40:00,32.66,32.73,32.65,32.7,288358.0,31.9819,32.0505,31.9721,32.0211,288358.0
2022-07-19 14:50:00,32.69,32.69,32.61,32.65,171132.0,32.0113,32.0113,31.933,31.9721,171132.0
2022-07-19 15:00:00,32.65,32.66,32.57,32.64,141647.0,31.9721,31.9819,31.8938,31.9624,141647.0
2022-07-19 15:10:00,32.64,32.65,32.58,32.65,162292.0,31.9624,31.9721,31.9036,31.9721,162292.0
2022-07-19 15:20:00,32.65,32.65,32.6,32.64,214455.0,31.9721,31.9721,31.9232,31.9624,214455.0
2022-07-19 15:30:00,32.64,32.66,32.55,32.63,408893.0,31.9624,31.9819,31.8742,31.9526,408893.0
2022-07-19 15:40:00,32.63,32.69,32.61,32.62,484186.0,31.9526,32.0113,31.933,31.9428,484186.0
2022-07-19 15:50:00,32.61,32.66,32.57,32.59,883149.0,31.933,31.9819,31.8938,31.9134,883149.0
2022-07-20 09:30:00,32.57,32.8,32.33,32.45,734284.0,31.8938,32.119,31.6588,31.7763,734284.0
2022-07-20 09:40:00,32.45,32.48,32.13,32.19,494248.0,31.7763,31.8057,31.4629,31.5217,494248.0
2022-07-20 09:50:00,32.2,32.57,32.16,32.36,335175.0,31.5315,31.8938,31.4923,31.6882,335175.0
2022-07-20 10:00:00,32.36,32.58,32.31,32.57,229697.0,31.6882,31.9036,31.6392,31.8938,229697.0
2022-07-20 10:10:00,32.57,32.63,32.5,32.6,231495.0,31.8938,31.9526,31.8253,31.9232,231495.0
2022-07-20 10:20:00,32.61,32.79,32.56,32.75,442003.0,31.933,32.1092,31.884,32.0701,442003.0
2022-07-20 10:30:00,32.75,32.88,32.68,32.87,296845.0,32.0701,32.1974,32.0015,32.1876,296845.0
2022-07-20 10:40:00,32.86,32.86,32.76,32.82,297844.0,32.1778,32.1778,32.0799,32.1386,297844.0
2022-07-20 10:50:00,32.82,32.95,32.78,32.86,234282.0,32.1386,32.2659,32.0994,32.1778,234282.0
2022-07-20 11:00:00,32.86,32.87,32.76,32.85,219496.0,32.1778,32.1876,32.0799,32.168,219496.0
2022-07-20 11:10:00,32.87,32.92,32.77,32.77,287677.0,32.1876,32.2365,32.0897,32.0897,287677.0
2022-07-20 11:20:00,32.77,32.83,32.67,32.82,236082.0,32.0897,32.1484,31.9917,32.1386,236082.0
2022-07-20 11:30:00,32.82,32.85,32.78,32.82,159907.0,32.1386,32.168,32.0994,32.1386,159907.0
2022-07-20 11:40:00,32.83,32.93,32.75,32.93,197227.0,32.1484,32.2463,32.0701,32.2463,197227.0
2022-07-20 11:50:00,32.93,33.05,32.92,33.03,302476.0,32.2463,32.3638,32.2365,32.3443,302476.0
2022-07-20 12:00:00,33.03,33.08,33.0,33.05,148842.0,32.3443,32.3932,32.3149,32.3638,148842.0
2022-07-20 12:10:00,33.05,33.07,32.96,33.0,191419.0,32.3638,32.3834,32.2757,32.3149,191419.0
2022-07-20 12:20:00,33.01,33.01,32.9,32.91,96691.0,32.3247,32.3247,32.217,32.2268,96691.0
2022-07-20 12:30:00,32.91,32.94,32.85,32.88,125119.0,32.2268,32.2561,32.168,32.1974,125119.0
2022-07-20 12:40:00,32.89,32.92,32.63,32.7,276323.0,32.2072,32.2365,31.9526,32.0211,276323.0
2022-07-20 12:50:00,32.7,32.84,32.69,32.82,133710.0,32.0211,32.1582,32.0113,32.1386,133710.0
2022-07-20 13:00:00,32.81,32.82,32.62,32.67,197492.0,32.1288,32.1386,31.9428,31.9917,197492.0
2022-07-20 13:10:00,32.68,32.73,32.58,32.72,123660.0,32.0015,32.0505,31.9036,32.0407,123660.0
2022-07-20 13:20:00,32.73,32.76,32.63,32.74,122829.0,32.0505,32.0799,31.9526,32.0603,122829.0
2022-07-20 13:30:00,32.75,32.77,32.65,32.7,163329.0,32.0701,32.0897,31.9721,32.0211,163329.0
2022-07-20 13:40:00,32.7,32.73,32.65,32.66,134563.0,32.0211,32.0505,31.9721,31.9819,134563.0
2022-07-20 13:50:00,32.66,32.72,32.61,32.64,85992.0,31.9819,32.0407,31.933,31.9624,85992.0
2022-07-20 14:00:00,32.63,32.7,32.63,32.7,104938.0,31.9526,32.0211,31.9526,32.0211,104938.0
2022-07-20 14:10:00,32.7,32.72,32.63,32.65,190429.0,32.0211,32.0407,31.9526,31.9721,190429.0
2022-07-20 14:20:00,32.66,32.83,32.65,32.8,202618.0,31.9819,32.1484,31.9721,32.119,202618.0
2022-07-20 14:30:00,32.8,32.85,32.76,32.84,154360.0,32.119,32.168,32.0799,32.1582,154360.0
2022-07-20 14:40:00,32.85,32.88,32.81,32.86,102352.0,32.168,32.1974,32.1288,32.1778,102352.0
2022-07-20 14:50:00,32.86,32.87,32.75,32.82,270597.0,32.1778,32.1876,32.0701,32.1386,270597.0
2022-07-20 15:00:00,32.82,32.93,32.82,32.87,220596.0,32.1386,32.2463,32.1386,32.1876,220596.0
2022-07-20 15:10:00,32.87,32.95,32.87,32.93,136376.0,32.1876,32.2659,32.1876,32.2463,136376.0
2022-07-20 15:20:00,32.93,32.97,32.9,32.97,153536.0,32.2463,32.2855,32.217,32.2855,153536.0
2022-07-20 15:30:00,32.97,32.98,32.88,32.91,231830.0,32.2855,32.2953,32.1974,32.2268,231830.0
2022-07-20 15:40:00,32.91,32.97,32.88,32.88,309294.0,32.2268,32.2855,32.1974,32.1974,309294.0
2022-07-20 15:50:00,32.88,32.94,32.8,32.85,741524.0,32.1974,32.2561,32.119,32.168,741524.0
2022-07-21 09:30:00,31.88,32.11,31.32,31.46,1456448.0,31.2181,31.4434,30.6698,30.8069,1456448.0
2022-07-21 09:40:00,31.45,31.83,31.29,31.77,972748.0,30.7971,31.1692,30.6404,31.1104,972748.0
2022-07-21 09:50:00,31.75,32.08,31.67,32.07,650029.0,31.0908,31.414,31.0125,31.4042,650029.0
2022-07-21 10:00:00,32.07,32.15,31.62,31.63,603596.0,31.4042,31.4825,30.9635,30.9733,603596.0
2022-07-21 10:10:00,31.63,31.75,31.43,31.56,493602.0,30.9733,31.0908,30.7775,30.9048,493602.0
2022-07-21 10:20:00,31.58,31.62,31.36,31.45,364095.0,30.9244,30.9635,30.7089,30.7971,364095.0
2022-07-21 10:30:00,31.45,31.65,31.4,31.62,262859.0,30.7971,30.9929,30.7481,30.9635,262859.0
2022-07-21 10:40:00,31.63,31.77,31.59,31.62,248736.0,30.9733,31.1104,30.9342,30.9635,248736.0
2022-07-21 10:50:00,31.63,31.74,31.53,31.69,255422.0,30.9733,31.081,30.8754,31.0321,255422.0
2022-07-21 11:00:00,31.68,31.75,31.61,31.67,225173.0,31.0223,31.0908,30.9537,31.0125,225173.0
2022-07-21 11:10:00,31.68,31.79,31.64,31.74,155068.0,31.0223,31.13,30.9831,31.081,155068.0
2022-07-21 11:20:00,31.73,31.76,31.65,31.76,201610.0,31.0712,31.1006,30.9929,31.1006,201610.0
2022-07-21 11:30:00,31.76,31.98,31.75,31.89,358901.0,31.1006,31.3161,31.0908,31.2279,358901.0
2022-07-21 11:40:00,31.88,31.91,31.79,31.82,193531.0,31.2181,31.2475,31.13,31.1594,193531.0
2022-07-21 11:50:00,31.81,31.87,31.73,31.84,237427.0,31.1496,31.2083,31.0712,31.179,237427.0
2022-07-21 12:00:00,31.84,31.97,31.82,31.95,267292.0,31.179,31.3063,31.1594,31.2867,267292.0
2022-07-21 12:10:00,31.95,31.95,31.76,31.79,210659.0,31.2867,31.2867,31.1006,31.13,210659.0
2022-07-21 12:20:00,31.79,31.85,31.74,31.84,164440.0,31.13,31.1888,31.081,31.179,164440.0
2022-07-21 12:30:00,31.84,31.9,31.81,31.85,151934.0,31.179,31.2377,31.1496,31.1888,151934.0
2022-07-21 12:40:00,31.85,31.9,31.82,31.85,175929.0,31.1888,31.2377,31.1594,31.1888,175929.0
2022-07-21 12:50:00,31.86,31.92,31.85,31.92,101641.0,31.1985,31.2573,31.1888,31.2573,101641.0
2022-07-21 13:00:00,31.92,31.92,31.82,31.86,118267.0,31.2573,31.2573,31.1594,31.1985,118267.0
2022-07-21 13:10:00,31.86,31.9,31.81,31.83,108691.0,31.1985,31.2377,31.1496,31.1692,108691.0
2022-07-21 13:20:00,31.82,31.86,31.76,31.83,180050.0,31.1594,31.1985,31.1006,31.1692,180050.0
2022-07-21 13:30:00,31.82,31.83,31.61,31.73,238887.0,31.1594,31.1692,30.9537,31.0712,238887.0
2022-07-21 13:40:00,31.72,31.79,31.69,31.76,168799.0,31.0615,31.13,31.0321,31.1006,168799.0
2022-07-21 13:50:00,31.77,31.77,31.67,31.75,106552.0,31.1104,31.1104,31.0125,31.0908,106552.0
2022-07-21 14:00:00,31.75,31.8,31.73,31.77,120961.0,31.0908,31.1398,31.0712,31.1104,120961.0
2022-07-21 14:10:00,31.77,31.82,31.72,31.81,180347.0,31.1104,31.1594,31.0615,31.1496,180347.0
2022-07-21 14:20:00,31.81,31.84,31.78,31.8,146046.0,31.1496,31.179,31.1202,31.1398,146046.0
2022-07-21 14:30:00,31.79,31.8,31.68,31.7,233601.0,31.13,31.1398,31.0223,31.0419,233601.0
2022-07-21 14:40:00,31.7,31.71,31.65,31.69,146126.0,31.0419,31.0517,30.9929,31.0321,146126.0
2022-07-21 14:50:00,31.69,31.76,31.68,31.71,121269.0,31.0321,31.1006,31.0223,31.0517,121269.0
2022-07-21 15:00:00,31.72,31.77,31.7,31.76,144320.0,31.0615,31.1104,31.0419,31.1006,144320.0
2022-07-21 15:10:00,31.76,31.76,31.65,31.65,168780.0,31.1006,31.1006,30.9929,30.9929,168780.0
2022-07-21 15:20:00,31.65,31.69,31.61,31.66,312164.0,30.9929,31.0321,30.9537,31.0027,312164.0
2022-07-21 15:30:00,31.67,31.75,31.66,31.71,276814.0,31.0125,31.0908,31.0027,31.0517,276814.0
2022-07-21 15:40:00,31.72,31.83,31.7,31.82,574772.0,31.0615,31.1692,31.0419,31.1594,574772.0
2022-07-21 15:50:00,31.82,31.98,31.81,31.97,1070188.0,31.1594,31.3161,31.1496,31.3063,1070188.0
2022-07-22 09:30:00,32.3,32.48,32.12,32.25,648860.0,31.6294,31.8057,31.4532,31.5805,648860.0
2022-07-22 09:40:00,32.25,32.41,32.2,32.3,496080.0,31.5805,31.7371,31.5315,31.6294,496080.0
2022-07-22 09:50:00,32.28,32.32,31.94,31.95,439856.0,31.6098,31.649,31.2769,31.2867,439856.0
2022-07-22 10:00:00,31.97,32.11,31.79,31.84,276141.0,31.3063,31.4434,31.13,31.179,276141.0
2022-07-22 10:10:00,31.82,32.03,31.81,32.01,236712.0,31.1594,31.365,31.1496,31.3454,236712.0
2022-07-22 10:20:00,32.0,32.05,31.91,32.02,180111.0,31.3356,31.3846,31.2475,31.3552,180111.0
2022-07-22 10:30:00,32.02,32.07,31.88,31.9,279479.0,31.3552,31.4042,31.2181,31.2377,279479.0
2022-07-22 10:40:00,31.89,32.03,31.88,31.97,203589.0,31.2279,31.365,31.2181,31.3063,203589.0
2022-07-22 10:50:00,31.98,32.1,31.94,32.04,230830.0,31.3161,31.4336,31.2769,31.3748,230830.0
2022-07-22 11:00:00,32.04,32.06,31.89,31.95,156791.0,31.3748,31.3944,31.2279,31.2867,156791.0
2022-07-22 11:10:00,31.95,32.06,31.95,32.04,111383.0,31.2867,31.3944,31.2867,31.3748,111383.0
2022-07-22 11:20:00,32.04,32.04,31.83,31.84,226501.0,31.3748,31.3748,31.1692,31.179,226501.0
2022-07-22 11:30:00,31.85,31.87,31.65,31.66,265623.0,31.1888,31.2083,30.9929,31.0027,265623.0
2022-07-22 11:40:00,31.67,31.74,31.65,31.73,133230.0,31.0125,31.081,30.9929,31.0712,133230.0
2022-07-22 11:50:00,31.73,31.79,31.71,31.72,123735.0,31.0712,31.13,31.0517,31.0615,123735.0
2022-07-22 12:00:00,31.72,31.78,31.68,31.68,136044.0,31.0615,31.1202,31.0223,31.0223,136044.0
2022-07-22 12:10:00,31.68,31.69,31.59,31.68,144638.0,31.0223,31.0321,30.9342,31.0223,144638.0
2022-07-22 12:20:00,31.68,31.69,31.59,31.65,120049.0,31.0223,31.0321,30.9342,30.9929,120049.0
2022-07-22 12:30:00,31.65,31.76,31.65,31.72,154337.0,30.9929,31.1006,30.9929,31.0615,154337.0
2022-07-22 12:40:00,31.73,31.75,31.65,31.66,118329.0,31.0712,31.0908,30.9929,31.0027,118329.0
2022-07-22 12:50:00,31.66,31.7,31.63,31.63,120827.0,31.0027,31.0419,30.9733,30.9733,120827.0
2022-07-22 13:00:00,31.63,31.63,31.51,31.54,151174.0,30.9733,30.9733,30.8558,30.8852,151174.0
2022-07-22 13:10:00,31.54,31.55,31.32,31.35,347307.0,30.8852,30.895,30.6698,30.6991,347307.0
2022-07-22 13:20:00,31.35,31.4,31.29,31.36,258125.0,30.6991,30.7481,30.6404,30.7089,258125.0
2022-07-22 13:30:00,31.36,31.43,31.35,31.41,109970.0,30.7089,30.7775,30.6991,30.7579,109970.0
2022-07-22 13:40:00,31.41,31.47,31.32,31.43,86370.0,30.7579,30.8166,30.6698,30.7775,86370.0
2022-07-22 13:50:00,31.42,31.45,31.36,31.42,95053.0,30.7677,30.7971,30.7089,30.7677,95053.0
2022-07-22 14:00:00,31.42,31.43,31.32,31.42,100302.0,30.7677,30.7775,30.6698,30.7677,100302.0
2022-07-22 14:10:00,31.41,31.47,31.39,31.46,97259.0,30.7579,30.8166,30.7383,30.8069,97259.0
2022-07-22 14:20:00,31.46,31.46,31.31,31.34,131336.0,30.8069,30.8069,30.66,30.6893,131336.0
2022-07-22 14:30:00,31.34,31.4,31.3,31.38,105986.0,30.6893,30.7481,30.6502,30.7285,105986.0
2022-07-22 14:40:00,31.37,31.45,31.36,31.45,113980.0,30.7187,30.7971,30.7089,30.7971,113980.0
2022-07-22 14:50:00,31.45,31.5,31.43,31.46,89652.0,30.7971,30.846,30.7775,30.8069,89652.0
2022-07-22 15:00:00,31.46,31.49,31.42,31.46,109117.0,30.8069,30.8362,30.7677,30.8069,109117.0
2022-07-22 15:10:00,31.45,31.54,31.42,31.52,136857.0,30.7971,30.8852,30.7677,30.8656,136857.0
2022-07-22 15:20:00,31.52,31.57,31.47,31.52,168973.0,30.8656,30.9146,30.8166,30.8656,168973.0
2022-07-22 15:30:00,31.52,31.52,31.36,31.36,563154.0,30.8656,30.8656,30.7089,30.7089,563154.0
2022-07-22 15:40:00,31.37,31.42,31.31,31.33,365296.0,30.7187,30.7677,30.66,30.6796,365296.0
2022-07-22 15:50:00,31.34,31.38,31.29,31.36,824225.0,30.6893,30.7285,30.6404,30.7089,824225.0
2022-07-25 09:30:00,31.33,31.36,30.72,31.03,630575.0,30.6796,30.7089,30.0822,30.3858,630575.0
2022-07-25 09:40:00,31.03,31.4,31.03,31.37,339142.0,30.3858,30.7481,30.3858,30.7187,339142.0
2022-07-25 09:50:00,31.36,31.51,31.12,31.18,274979.0,30.7089,30.8558,30.4739,30.5327,274979.0
2022-07-25 10:00:00,31.19,31.26,31.06,31.16,336950.0,30.5425,30.611,30.4152,30.5131,336950.0
2022-07-25 10:10:00,31.17,31.33,31.15,31.26,226044.0,30.5229,30.6796,30.5033,30.611,226044.0
2022-07-25 10:20:00,31.25,31.29,30.95,31.09,399843.0,30.6012,30.6404,30.3074,30.4445,399843.0
2022-07-25 10:30:00,31.09,31.12,31.02,31.05,189188.0,30.4445,30.4739,30.376,30.4054,189188.0
2022-07-25 10:40:00,31.05,31.24,31.02,31.12,121410.0,30.4054,30.5914,30.376,30.4739,121410.0
2022-07-25 10:50:00,31.11,31.14,31.04,31.09,133375.0,30.4641,30.4935,30.3956,30.4445,133375.0
2022-07-25 11:00:00,31.08,31.14,31.02,31.09,162468.0,30.4347,30.4935,30.376,30.4445,162468.0
2022-07-25 11:10:00,31.1,31.12,31.02,31.08,124549.0,30.4543,30.4739,30.376,30.4347,124549.0
2022-07-25 11:20:00,31.09,31.25,31.07,31.24,124349.0,30.4445,30.6012,30.425,30.5914,124349.0
2022-07-25 11:30:00,31.24,31.29,31.2,31.26,98292.0,30.5914,30.6404,30.5523,30.611,98292.0
2022-07-25 11:40:00,31.26,31.38,31.25,31.31,132547.0,30.611,30.7285,30.6012,30.66,132547.0
2022-07-25 11:50:00,31.31,31.4,31.28,31.37,156990.0,30.66,30.7481,30.6306,30.7187,156990.0
2022-07-25 12:00:00,31.37,31.38,31.27,31.28,270195.0,30.7187,30.7285,30.6208,30.6306,270195.0
2022-07-25 12:10:00,31.27,31.3,31.16,31.18,155393.0,30.6208,30.6502,30.5131,30.5327,155393.0
2022-07-25 12:20:00,31.19,31.26,31.15,31.24,106176.0,30.5425,30.611,30.5033,30.5914,106176.0
2022-07-25 12:30:00,31.24,31.34,31.23,31.33,91418.0,30.5914,30.6893,30.5816,30.6796,91418.0
2022-07-25 12:40:00,31.33,31.47,31.32,31.45,142761.0,30.6796,30.8166,30.6698,30.7971,142761.0
2022-07-25 12:50:00,31.45,31.45,31.35,31.38,93177.0,30.7971,30.7971,30.6991,30.7285,93177.0
2022-07-25 13:00:00,31.38,31.44,31.36,31.44,109252.0,30.7285,30.7873,30.7089,30.7873,109252.0
2022-07-25 13:10:00,31.44,31.46,31.4,31.42,77088.0,30.7873,30.8069,30.7481,30.7677,77088.0
2022-07-25 13:20:00,31.42,31.42,31.29,31.3,179587.0,30.7677,30.7677,30.6404,30.6502,179587.0
2022-07-25 13:30:00,31.3,31.37,31.3,31.32,75518.0,30.6502,30.7187,30.6502,30.6698,75518.0
2022-07-25 13:40:00,31.32,31.35,31.29,31.32,74015.0,30.6698,30.6991,30.6404,30.6698,74015.0
2022-07-25 13:50:00,31.32,31.32,31.22,31.22,117532.0,30.6698,30.6698,30.5718,30.5718,117532.0
2022-07-25 14:00:00,31.23,31.28,31.21,31.24,88293.0,30.5816,30.6306,30.562,30.5914,88293.0
2022-07-25 14:10:00,31.24,31.31,31.23,31.3,86440.0,30.5914,30.66,30.5816,30.6502,86440.0
2022-07-25 14:20:00,31.29,31.31,31.24,31.28,79511.0,30.6404,30.66,30.5914,30.6306,79511.0
2022-07-25 14:30:00,31.28,31.39,31.26,31.36,93783.0,30.6306,30.7383,30.611,30.7089,93783.0
2022-07-25 14:40:00,31.36,31.4,31.33,31.35,118094.0,30.7089,30.7481,30.6796,30.6991,118094.0
2022-07-25 14:50:00,31.35,31.36,31.25,31.27,102288.0,30.6991,30.7089,30.6012,30.6208,102288.0
2022-07-25 15:00:00,31.26,31.31,31.22,31.27,129579.0,30.611,30.66,30.5718,30.6208,129579.0
2022-07-25 15:10:00,31.27,31.31,31.24,31.31,110391.0,30.6208,30.66,30.5914,30.66,110391.0
2022-07-25 15:20:00,31.3,31.36,31.3,31.3,158655.0,30.6502,30.7089,30.6502,30.6502,158655.0
2022-07-25 15:30:00,31.3,31.4,31.29,31.39,215635.0,30.6502,30.7481,30.6404,30.7383,215635.0
2022-07-25 15:40:00,31.39,31.4,31.32,31.33,198310.0,30.7383,30.7481,30.6698,30.6796,198310.0
2022-07-25 15:50:00,31.34,31.45,31.32,31.4,1066221.0,30.6893,30.7971,30.6698,30.7481,1066221.0
2022-07-26 09:30:00,30.95,31.01,30.75,30.95,463989.0,30.3074,30.3662,30.1116,30.3074,463989.0
2022-07-26 09:40:00,30.96,30.99,30.77,30.98,320706.0,30.3172,30.3466,30.1312,30.3368,320706.0
2022-07-26 09:50:00,30.99,31.11,30.87,30.91,276283.0,30.3466,30.4641,30.2291,30.2683,276283.0
2022-07-26 10:00:00,30.9,31.01,30.8,30.93,222442.0,30.2585,30.3662,30.1606,30.2879,222442.0
2022-07-26 10:10:00,30.94,31.01,30.83,30.93,137084.0,30.2976,30.3662,30.1899,30.2879,137084.0
2022-07-26 10:20:00,30.93,31.01,30.84,31.01,180820.0,30.2879,30.3662,30.1997,30.3662,180820.0
2022-07-26 10:30:00,31.02,31.15,30.97,31.11,181121.0,30.376,30.5033,30.327,30.4641,181121.0
2022-07-26 10:40:00,31.11,31.15,31.02,31.04,207953.0,30.4641,30.5033,30.376,30.3956,207953.0
2022-07-26 10:50:00,31.04,31.14,31.0,31.12,202275.0,30.3956,30.4935,30.3564,30.4739,202275.0
2022-07-26 11:00:00,31.12,31.21,31.0,31.01,207503.0,30.4739,30.562,30.3564,30.3662,207503.0
2022-07-26 11:10:00,31.01,31.14,31.0,31.1,125261.0,30.3662,30.4935,30.3564,30.4543,125261.0
2022-07-26 11:20:00,31.1,31.1,30.99,31.0,138973.0,30.4543,30.4543,30.3466,30.3564,138973.0
2022-07-26 11:30:00,30.99,31.01,30.94,30.97,141452.0,30.3466,30.3662,30.2976,30.327,141452.0
2022-07-26 11:40:00,30.96,30.98,30.86,30.87,183136.0,30.3172,30.3368,30.2193,30.2291,183136.0
2022-07-26 11:50:00,30.88,30.9,30.78,30.82,225198.0,30.2389,30.2585,30.141,30.1801,225198.0
2022-07-26 12:00:00,30.81,30.9,30.8,30.89,167589.0,30.1703,30.2585,30.1606,30.2487,167589.0
2022-07-26 12:10:00,30.89,31.02,30.85,30.96,241534.0,30.2487,30.376,30.2095,30.3172,241534.0
2022-07-26 12:20:00,30.96,31.0,30.9,30.94,238328.0,30.3172,30.3564,30.2585,30.2976,238328.0
2022-07-26 12:30:00,30.95,31.03,30.94,31.02,163839.0,30.3074,30.3858,30.2976,30.376,163839.0
2022-07-26 12:40:00,31.01,31.01,30.92,30.95,158165.0,30.3662,30.3662,30.2781,30.3074,158165.0
2022-07-26 12:50:00,30.95,31.02,30.95,31.01,166401.0,30.3074,30.376,30.3074,30.3662,166401.0
2022-07-26 13:00:00,31.0,31.01,30.94,30.96,166673.0,30.3564,30.3662,30.2976,30.3172,166673.0
2022-07-26 13:10:00,30.96,30.99,30.89,30.93,120012.0,30.3172,30.3466,30.2487,30.2879,120012.0
2022-07-26 13:20:00,30.93,31.02,30.92,30.96,111853.0,30.2879,30.376,30.2781,30.3172,111853.0
2022-07-26 13:30:00,30.96,30.97,30.9,30.92,118456.0,30.3172,30.327,30.2585,30.2781,118456.0
2022-07-26 13:40:00,30.92,30.94,30.89,30.93,58626.0,30.2781,30.2976,30.2487,30.2879,58626.0
2022-07-26 13:50:00,30.93,30.95,30.89,30.91,61073.0,30.2879,30.3074,30.2487,30.2683,61073.0
2022-07-26 14:00:00,30.91,31.0,30.9,30.91,114331.0,30.2683,30.3564,30.2585,30.2683,114331.0
2022-07-26 14:10:00,30.9,30.92,30.85,30.86,71262.0,30.2585,30.2781,30.2095,30.2193,71262.0
2022-07-26 14:20:00,30.86,30.87,30.79,30.79,111253.0,30.2193,30.2291,30.1508,30.1508,111253.0
2022-07-26 14:30:00,30.79,30.81,30.72,30.73,153652.0,30.1508,30.1703,30.0822,30.092,153652.0
2022-07-26 14:40:00,30.73,30.73,30.67,30.67,145203.0,30.092,30.092,30.0333,30.0333,145203.0
2022-07-26 14:50:00,30.68,30.72,30.67,30.69,150988.0,30.043,30.0822,30.0333,30.0528,150988.0
2022-07-26 15:00:00,30.7,30.7,30.57,30.59,158063.0,30.0626,30.0626,29.9353,29.9549,158063.0
2022-07-26 15:10:00,30.59,30.69,30.58,30.67,127740.0,29.9549,30.0528,29.9451,30.0333,127740.0
2022-07-26 15:20:00,30.68,30.7,30.65,30.67,118432.0,30.043,30.0626,30.0137,30.0333,118432.0
2022-07-26 15:30:00,30.66,30.7,30.64,30.7,216622.0,30.0235,30.0626,30.0039,30.0626,216622.0
2022-07-26 15:40:00,30.7,30.7,30.58,30.61,248318.0,30.0626,30.0626,29.9451,29.9745,248318.0
2022-07-26 15:50:00,30.62,30.68,30.58,30.63,458914.0,29.9843,30.043,29.9451,29.9941,458914.0
2022-07-27 09:30:00,31.3,31.48,30.88,30.94,640242.0,30.6502,30.8264,30.2389,30.2976,640242.0
2022-07-27 09:40:00,30.94,31.16,30.89,31.02,378044.0,30.2976,30.5131,30.2487,30.376,378044.0
2022-07-27 09:50:00,31.02,31.16,30.91,30.95,306010.0,30.376,30.5131,30.2683,30.3074,306010.0
2022-07-27 10:00:00,30.94,31.02,30.88,30.91,203593.0,30.2976,30.376,30.2389,30.2683,203593.0
2022-07-27 10:10:00,30.91,30.91,30.79,30.86,178793.0,30.2683,30.2683,30.1508,30.2193,178793.0
2022-07-27 10:20:00,30.87,30.91,30.74,30.88,175699.0,30.2291,30.2683,30.1018,30.2389,175699.0
2022-07-27 10:30:00,30.86,31.03,30.86,30.99,224473.0,30.2193,30.3858,30.2193,30.3466,224473.0
2022-07-27 10:40:00,31.0,31.01,30.9,30.92,112498.0,30.3564,30.3662,30.2585,30.2781,112498.0
2022-07-27 10:50:00,30.92,31.02,30.9,31.01,113908.0,30.2781,30.376,30.2585,30.3662,113908.0
2022-07-27 11:00:00,31.0,31.01,30.82,30.84,185030.0,30.3564,30.3662,30.1801,30.1997,185030.0
2022-07-27 11:10:00,30.83,30.87,30.8,30.85,120361.0,30.1899,30.2291,30.1606,30.2095,120361.0
2022-07-27 11:20:00,30.85,30.92,30.79,30.9,114315.0,30.2095,30.2781,30.1508,30.2585,114315.0
2022-07-27 11:30:00,30.91,30.99,30.91,30.95,90753.0,30.2683,30.3466,30.2683,30.3074,90753.0
2022-07-27 11:40:00,30.94,31.0,30.94,30.95,57437.0,30.2976,30.3564,30.2976,30.3074,57437.0
2022-07-27 11:50:00,30.95,30.99,30.92,30.97,89290.0,30.3074,30.3466,30.2781,30.327,89290.0
2022-07-27 12:00:00,30.97,31.05,30.97,31.01,113608.0,30.327,30.4054,30.327,30.3662,113608.0
2022-07-27 12:10:00,31.01,31.02,30.94,31.0,46274.0,30.3662,30.376,30.2976,30.3564,46274.0
2022-07-27 12:20:00,31.0,31.08,31.0,31.08,69463.0,30.3564,30.4347,30.3564,30.4347,69463.0
2022-07-27 12:30:00,31.08,31.08,31.01,31.02,49476.0,30.4347,30.4347,30.3662,30.376,49476.0
2022-07-27 12:40:00,31.03,31.11,31.02,31.1,87095.0,30.3858,30.4641,30.376,30.4543,87095.0
2022-07-27 12:50:00,31.11,31.11,31.0,31.01,51127.0,30.4641,30.4641,30.3564,30.3662,51127.0
2022-07-27 13:00:00,31.02,31.03,30.96,30.98,46663.0,30.376,30.3858,30.3172,30.3368,46663.0
2022-07-27 13:10:00,30.98,31.01,30.93,30.96,62086.0,30.3368,30.3662,30.2879,30.3172,62086.0
2022-07-27 13:20:00,30.96,31.06,30.96,31.04,54243.0,30.3172,30.4152,30.3172,30.3956,54243.0
2022-07-27 13:30:00,31.05,31.06,30.98,31.0,58462.0,30.4054,30.4152,30.3368,30.3564,58462.0
2022-07-27 13:40:00,31.01,31.05,30.95,31.04,74534.0,30.3662,30.4054,30.3074,30.3956,74534.0
2022-07-27 13:50:00,31.03,31.1,31.03,31.07,57828.0,30.3858,30.4543,30.3858,30.425,57828.0
2022-07-27 14:00:00,31.08,31.21,30.99,31.0,203213.0,30.4347,30.562,30.3466,30.3564,203213.0
2022-07-27 14:10:00,31.01,31.25,30.99,31.23,182419.0,30.3662,30.6012,30.3466,30.5816,182419.0
2022-07-27 14:20:00,31.23,31.26,31.1,31.19,578769.0,30.5816,30.611,30.4543,30.5425,578769.0
2022-07-27 14:30:00,31.18,31.36,31.03,31.35,338193.0,30.5327,30.7089,30.3858,30.6991,338193.0
2022-07-27 14:40:00,31.35,31.45,31.34,31.4,478993.0,30.6991,30.7971,30.6893,30.7481,478993.0
2022-07-27 14:50:00,31.4,31.47,31.32,31.4,311282.0,30.7481,30.8166,30.6698,30.7481,311282.0
2022-07-27 15:00:00,31.4,31.42,31.3,31.35,182256.0,30.7481,30.7677,30.6502,30.6991,182256.0
2022-07-27 15:10:00,31.35,31.42,31.31,31.4,170287.0,30.6991,30.7677,30.66,30.7481,170287.0
2022-07-27 15:20:00,31.4,31.58,31.38,31.58,383431.0,30.7481,30.9244,30.7285,30.9244,383431.0
2022-07-27 15:30:00,31.59,31.65,31.56,31.57,260664.0,30.9342,30.9929,30.9048,30.9146,260664.0
2022-07-27 15:40:00,31.57,31.62,31.56,31.58,268662.0,30.9146,30.9635,30.9048,30.9244,268662.0
2022-07-27 15:50:00,31.58,31.62,31.48,31.49,529929.0,30.9244,30.9635,30.8264,30.8362,529929.0
2022-07-28 09:30:00,31.28,31.51,31.2,31.31,615246.0,30.6306,30.8558,30.5523,30.66,615246.0
2022-07-28 09:40:00,31.31,31.59,31.1,31.35,392362.0,30.66,30.9342,30.4543,30.6991,392362.0
2022-07-28 09:50:00,31.35,31.36,30.96,31.0,354950.0,30.6991,30.7089,30.3172,30.3564,354950.0
2022-07-28 10:00:00,31.01,31.08,30.76,30.81,444701.0,30.3662,30.4347,30.1214,30.1703,444701.0
2022-07-28 10:10:00,30.8,30.86,30.66,30.74,489120.0,30.1606,30.2193,30.0235,30.1018,489120.0
2022-07-28 10:20:00,30.73,30.79,30.66,30.72,211246.0,30.092,30.1508,30.0235,30.0822,211246.0
2022-07-28 10:30:00,30.72,30.82,30.59,30.78,297256.0,30.0822,30.1801,29.9549,30.141,297256.0
2022-07-28 10:40:00,30.77,30.9,30.7,30.87,386683.0,30.1312,30.2585,30.0626,30.2291,386683.0
2022-07-28 10:50:00,30.88,30.95,30.84,30.93,277349.0,30.2389,30.3074,30.1997,30.2879,277349.0
2022-07-28 11:00:00,30.93,31.03,30.91,30.98,344811.0,30.2879,30.3858,30.2683,30.3368,344811.0
2022-07-28 11:10:00,30.98,31.02,30.95,30.99,151000.0,30.3368,30.376,30.3074,30.3466,151000.0
2022-07-28 11:20:00,30.99,31.2,30.97,31.18,275835.0,30.3466,30.5523,30.327,30.5327,275835.0
2022-07-28 11:30:00,31.19,31.29,31.15,31.26,191235.0,30.5425,30.6404,30.5033,30.611,191235.0
2022-07-28 11:40:00,31.26,31.34,31.19,31.21,254160.0,30.611,30.6893,30.5425,30.562,254160.0
2022-07-28 11:50:00,31.22,31.27,31.19,31.23,200452.0,30.5718,30.6208,30.5425,30.5816,200452.0
2022-07-28 12:00:00,31.24,31.31,31.21,31.21,172164.0,30.5914,30.66,30.562,30.562,172164.0
2022-07-28 12:10:00,31.21,31.31,31.2,31.26,112360.0,30.562,30.66,30.5523,30.611,112360.0
2022-07-28 12:20:00,31.25,31.38,31.2,31.38,369230.0,30.6012,30.7285,30.5523,30.7285,369230.0
2022-07-28 12:30:00,31.39,31.44,31.35,31.39,129445.0,30.7383,30.7873,30.6991,30.7383,129445.0
2022-07-28 12:40:00,31.39,31.39,31.28,31.3,147500.0,30.7383,30.7383,30.6306,30.6502,147500.0
2022-07-28 12:50:00,31.3,31.37,31.26,31.33,169088.0,30.6502,30.7187,30.611,30.6796,169088.0
2022-07-28 13:00:00,31.34,31.35,31.26,31.34,113708.0,30.6893,30.6991,30.611,30.6893,113708.0
2022-07-28 13:10:00,31.34,31.44,31.33,31.44,86139.0,30.6893,30.7873,30.6796,30.7873,86139.0
2022-07-28 13:20:00,31.44,31.51,31.43,31.46,108483.0,30.7873,30.8558,30.7775,30.8069,108483.0
2022-07-28 13:30:00,31.45,31.48,31.43,31.45,152370.0,30.7971,30.8264,30.7775,30.7971,152370.0
2022-07-28 13:40:00,31.44,31.47,31.37,31.4,117610.0,30.7873,30.8166,30.7187,30.7481,117610.0
2022-07-28 13:50:00,31.4,31.4,31.34,31.36,93487.0,30.7481,30.7481,30.6893,30.7089,93487.0
2022-07-28 14:00:00,31.36,31.38,31.29,31.29,91431.0,30.7089,30.7285,30.6404,30.6404,91431.0
2022-07-28 14:10:00,31.3,31.34,31.26,31.3,127939.0,30.6502,30.6893,30.611,30.6502,127939.0
2022-07-28 14:20:00,31.3,31.31,31.26,31.29,74787.0,30.6502,30.66,30.611,30.6404,74787.0
2022-07-28 14:30:00,31.3,31.39,31.29,31.36,124218.0,30.6502,30.7383,30.6404,30.7089,124218.0
2022-07-28 14:40:00,31.36,31.38,31.33,31.36,93651.0,30.7089,30.7285,30.6796,30.7089,93651.0
2022-07-28 14:50:00,31.35,31.43,31.34,31.42,102810.0,30.6991,30.7775,30.6893,30.7677,102810.0
2022-07-28 15:00:00,31.42,31.53,31.4,31.49,161881.0,30.7677,30.8754,30.7481,30.8362,161881.0
2022-07-28 15:10:00,31.49,31.54,31.48,31.53,153414.0,30.8362,30.8852,30.8264,30.8754,153414.0
2022-07-28 15:20:00,31.53,31.59,31.53,31.58,172111.0,30.8754,30.9342,30.8754,30.9244,172111.0
2022-07-28 15:30:00,31.58,31.61,31.53,31.56,204952.0,30.9244,30.9537,30.8754,30.9048,204952.0
2022-07-28 15:40:00,31.56,31.64,31.53,31.63,236032.0,30.9048,30.9831,30.8754,30.9733,236032.0
2022-07-28 15:50:00,31.63,31.72,31.63,31.69,561004.0,30.9733,31.0615,30.9733,31.0321,561004.0
2022-07-29 09:30:00,31.59,31.83,31.44,31.64,539045.0,30.9342,31.1692,30.7873,30.9831,539045.0
2022-07-29 09:40:00,31.63,31.74,31.51,31.52,256011.0,30.9733,31.081,30.8558,30.8656,256011.0
2022-07-29 09:50:00,31.51,31.89,31.49,31.87,182516.0,30.8558,31.2279,30.8362,31.2083,182516.0
2022-07-29 10:00:00,31.87,31.97,31.68,31.73,411375.0,31.2083,31.3063,31.0223,31.0712,411375.0
2022-07-29 10:10:00,31.74,31.8,31.67,31.76,221599.0,31.081,31.1398,31.0125,31.1006,221599.0
2022-07-29 10:20:00,31.76,31.89,31.74,31.82,164555.0,31.1006,31.2279,31.081,31.1594,164555.0
2022-07-29 10:30:00,31.83,31.86,31.75,31.85,135747.0,31.1692,31.1985,31.0908,31.1888,135747.0
2022-07-29 10:40:00,31.86,32.0,31.85,31.96,176490.0,31.1985,31.3356,31.1888,31.2965,176490.0
2022-07-29 10:50:00,31.96,32.04,31.91,31.93,211140.0,31.2965,31.3748,31.2475,31.2671,211140.0
2022-07-29 11:00:00,31.93,31.99,31.84,31.89,133609.0,31.2671,31.3259,31.179,31.2279,133609.0
2022-07-29 11:10:00,31.89,31.89,31.76,31.8,95453.0,31.2279,31.2279,31.1006,31.1398,95453.0
2022-07-29 11:20:00,31.8,31.84,31.63,31.67,141758.0,31.1398,31.179,30.9733,31.0125,141758.0
2022-07-29 11:30:00,31.67,31.68,31.58,31.66,115387.0,31.0125,31.0223,30.9244,31.0027,115387.0
2022-07-29 11:40:00,31.67,31.77,31.66,31.73,74717.0,31.0125,31.1104,31.0027,31.0712,74717.0
2022-07-29 11:50:00,31.73,31.76,31.66,31.67,108243.0,31.0712,31.1006,31.0027,31.0125,108243.0
2022-07-29 12:00:00,31.67,31.69,31.59,31.61,100470.0,31.0125,31.0321,30.9342,30.9537,100470.0
2022-07-29 12:10:00,31.62,31.7,31.61,31.65,87551.0,30.9635,31.0419,30.9537,30.9929,87551.0
2022-07-29 12:20:00,31.65,31.68,31.63,31.65,46724.0,30.9929,31.0223,30.9733,30.9929,46724.0
2022-07-29 12:30:00,31.65,31.71,31.63,31.7,84500.0,30.9929,31.0517,30.9733,31.0419,84500.0
2022-07-29 12:40:00,31.7,31.74,31.69,31.71,66262.0,31.0419,31.081,31.0321,31.0517,66262.0
2022-07-29 12:50:00,31.71,31.81,31.7,31.77,100200.0,31.0517,31.1496,31.0419,31.1104,100200.0
2022-07-29 13:00:00,31.77,31.83,31.76,31.82,78971.0,31.1104,31.1692,31.1006,31.1594,78971.0
2022-07-29 13:10:00,31.82,31.84,31.77,31.8,94106.0,31.1594,31.179,31.1104,31.1398,94106.0
2022-07-29 13:20:00,31.8,31.85,31.77,31.78,126998.0,31.1398,31.1888,31.1104,31.1202,126998.0
2022-07-29 13:30:00,31.77,31.82,31.76,31.81,78033.0,31.1104,31.1594,31.1006,31.1496,78033.0
2022-07-29 13:40:00,31.81,31.84,31.77,31.8,54064.0,31.1496,31.179,31.1104,31.1398,54064.0
2022-07-29 13:50:00,31.8,31.84,31.78,31.81,75756.0,31.1398,31.179,31.1202,31.1496,75756.0
2022-07-29 14:00:00,31.81,31.89,31.78,31.87,94494.0,31.1496,31.2279,31.1202,31.2083,94494.0
2022-07-29 14:10:00,31.87,31.87,31.82,31.85,82639.0,31.2083,31.2083,31.1594,31.1888,82639.0
2022-07-29 14:20:00,31.84,31.87,31.83,31.87,76211.0,31.179,31.2083,31.1692,31.2083,76211.0
2022-07-29 14:30:00,31.87,31.93,31.86,31.88,133764.0,31.2083,31.2671,31.1985,31.2181,133764.0
2022-07-29 14:40:00,31.88,31.89,31.83,31.87,79403.0,31.2181,31.2279,31.1692,31.2083,79403.0
2022-07-29 14:50:00,31.87,31.88,31.81,31.83,67162.0,31.2083,31.2181,31.1496,31.1692,67162.0
2022-07-29 15:00:00,31.83,31.85,31.81,31.85,71740.0,31.1692,31.1888,31.1496,31.1888,71740.0
2022-07-29 15:10:00,31.85,31.87,31.8,31.84,145159.0,31.1888,31.2083,31.1398,31.179,145159.0
2022-07-29 15:20:00,31.84,31.89,31.81,31.86,150199.0,31.179,31.2279,31.1496,31.1985,150199.0
2022-07-29 15:30:00,31.87,31.88,31.8,31.8,183838.0,31.2083,31.2181,31.1398,31.1398,183838.0
2022-07-29 15:40:00,31.8,31.85,31.78,31.84,228115.0,31.1398,31.1888,31.1202,31.179,228115.0
2022-07-29 15:50:00,31.84,31.88,31.77,31.8,804645.0,31.179,31.2181,31.1104,31.1398,804645.0
2022-08-01 09:30:00,31.78,31.79,31.38,31.47,559306.0,31.1202,31.13,30.7285,30.8166,559306.0
2022-08-01 09:40:00,31.47,31.47,31.25,31.31,436162.0,30.8166,30.8166,30.6012,30.66,436162.0
2022-08-01 09:50:00,31.31,31.62,31.28,31.61,531341.0,30.66,30.9635,30.6306,30.9537,531341.0
2022-08-01 10:00:00,31.6,31.92,31.56,31.85,523505.0,30.9439,31.2573,30.9048,31.1888,523505.0
2022-08-01 10:10:00,31.84,32.03,31.83,31.84,651428.0,31.179,31.365,31.1692,31.179,651428.0
2022-08-01 10:20:00,31.84,31.88,31.69,31.79,245637.0,31.179,31.2181,31.0321,31.13,245637.0
2022-08-01 10:30:00,31.8,31.92,31.76,31.82,197508.0,31.1398,31.2573,31.1006,31.1594,197508.0
2022-08-01 10:40:00,31.82,32.04,31.82,32.02,228611.0,31.1594,31.3748,31.1594,31.3552,228611.0
2022-08-01 10:50:00,32.02,32.11,32.01,32.08,174697.0,31.3552,31.4434,31.3454,31.414,174697.0
2022-08-01 11:00:00,32.08,32.24,32.07,32.23,218126.0,31.414,31.5707,31.4042,31.5609,218126.0
2022-08-01 11:10:00,32.23,32.24,32.01,32.04,290250.0,31.5609,31.5707,31.3454,31.3748,290250.0
2022-08-01 11:20:00,32.04,32.2,32.0,32.19,156884.0,31.3748,31.5315,31.3356,31.5217,156884.0
2022-08-01 11:30:00,32.19,32.19,32.06,32.09,168622.0,31.5217,31.5217,31.3944,31.4238,168622.0
2022-08-01 11:40:00,32.09,32.15,32.05,32.14,90909.0,31.4238,31.4825,31.3846,31.4727,90909.0
2022-08-01 11:50:00,32.15,32.18,32.08,32.12,191353.0,31.4825,31.5119,31.414,31.4532,191353.0
2022-08-01 12:00:00,32.11,32.13,32.01,32.02,101652.0,31.4434,31.4629,31.3454,31.3552,101652.0
2022-08-01 12:10:00,32.02,32.05,31.94,31.98,89726.0,31.3552,31.3846,31.2769,31.3161,89726.0
2022-08-01 12:20:00,31.98,32.04,31.97,32.0,117027.0,31.3161,31.3748,31.3063,31.3356,117027.0
2022-08-01 12:30:00,32.0,32.09,31.97,32.09,101222.0,31.3356,31.4238,31.3063,31.4238,101222.0
2022-08-01 12:40:00,32.08,32.15,32.05,32.07,159748.0,31.414,31.4825,31.3846,31.4042,159748.0
2022-08-01 12:50:00,32.07,32.1,31.98,32.05,106583.0,31.4042,31.4336,31.3161,31.3846,106583.0
2022-08-01 13:00:00,32.05,32.08,31.98,32.07,127267.0,31.3846,31.414,31.3161,31.4042,127267.0
2022-08-01 13:10:00,32.07,32.07,31.91,31.93,97892.0,31.4042,31.4042,31.2475,31.2671,97892.0
2022-08-01 13:20:00,31.94,31.95,31.84,31.86,108086.0,31.2769,31.2867,31.179,31.1985,108086.0
2022-08-01 13:30:00,31.85,31.88,31.81,31.86,98376.0,31.1888,31.2181,31.1496,31.1985,98376.0
2022-08-01 13:40:00,31.86,31.89,31.77,31.84,174672.0,31.1985,31.2279,31.1104,31.179,174672.0
2022-08-01 13:50:00,31.84,31.92,31.8,31.92,102802.0,31.179,31.2573,31.1398,31.2573,102802.0
2022-08-01 14:00:00,31.91,32.04,31.87,32.02,188051.0,31.2475,31.3748,31.2083,31.3552,188051.0
2022-08-01 14:10:00,32.02,32.1,31.98,32.06,120005.0,31.3552,31.4336,31.3161,31.3944,120005.0
2022-08-01 14:20:00,32.07,32.15,32.05,32.09,164545.0,31.4042,31.4825,31.3846,31.4238,164545.0
2022-08-01 14:30:00,32.09,32.1,32.02,32.09,78908.0,31.4238,31.4336,31.3552,31.4238,78908.0
2022-08-01 14:40:00,32.09,32.1,32.02,32.06,124103.0,31.4238,31.4336,31.3552,31.3944,124103.0
2022-08-01 14:50:00,32.06,32.21,32.03,32.16,218736.0,31.3944,31.5413,31.365,31.4923,218736.0
2022-08-01 15:00:00,32.17,32.23,32.13,32.22,104129.0,31.5021,31.5609,31.4629,31.5511,104129.0
2022-08-01 15:10:00,32.21,32.26,32.17,32.23,135508.0,31.5413,31.5902,31.5021,31.5609,135508.0
2022-08-01 15:20:00,32.23,32.23,32.11,32.11,155954.0,31.5609,31.5609,31.4434,31.4434,155954.0
2022-08-01 15:30:00,32.12,32.2,32.09,32.19,252249.0,31.4532,31.5315,31.4238,31.5217,252249.0
2022-08-01 15:40:00,32.19,32.27,32.16,32.27,283097.0,31.5217,31.6,31.4923,31.6,283097.0
2022-08-01 15:50:00,32.27,32.3,32.23,32.23,566690.0,31.6,31.6294,31.5609,31.5609,566690.0
2022-08-02 09:30:00,31.73,31.83,31.28,31.56,1041367.0,31.0712,31.1692,30.6306,30.9048,1041367.0
2022-08-02 09:40:00,31.57,31.74,31.44,31.62,685985.0,30.9146,31.081,30.7873,30.9635,685985.0
2022-08-02 09:50:00,31.63,31.73,31.45,31.51,349630.0,30.9733,31.0712,30.7971,30.8558,349630.0
2022-08-02 10:00:00,31.51,31.63,31.47,31.54,260740.0,30.8558,30.9733,30.8166,30.8852,260740.0
2022-08-02 10:10:00,31.54,31.63,31.45,31.63,297959.0,30.8852,30.9733,30.7971,30.9733,297959.0
2022-08-02 10:20:00,31.63,31.68,31.58,31.67,148417.0,30.9733,31.0223,30.9244,31.0125,148417.0
2022-08-02 10:30:00,31.68,31.75,31.6,31.75,196348.0,31.0223,31.0908,30.9439,31.0908,196348.0
2022-08-02 10:40:00,31.75,31.85,31.73,31.77,188794.0,31.0908,31.1888,31.0712,31.1104,188794.0
2022-08-02 10:50:00,31.77,31.84,31.7,31.71,153886.0,31.1104,31.179,31.0419,31.0517,153886.0
2022-08-02 11:00:00,31.71,31.83,31.71,31.76,207942.0,31.0517,31.1692,31.0517,31.1006,207942.0
2022-08-02 11:10:00,31.76,31.95,31.72,31.94,231345.0,31.1006,31.2867,31.0615,31.2769,231345.0
2022-08-02 11:20:00,31.94,32.14,31.89,32.13,195148.0,31.2769,31.4727,31.2279,31.4629,195148.0
2022-08-02 11:30:00,32.13,32.15,32.07,32.09,184682.0,31.4629,31.4825,31.4042,31.4238,184682.0
2022-08-02 11:40:00,32.09,32.19,32.06,32.16,220361.0,31.4238,31.5217,31.3944,31.4923,220361.0
2022-08-02 11:50:00,32.16,32.19,32.12,32.13,77099.0,31.4923,31.5217,31.4532,31.4629,77099.0
2022-08-02 12:00:00,32.13,32.24,32.12,32.22,146768.0,31.4629,31.5707,31.4532,31.5511,146768.0
2022-08-02 12:10:00,32.21,32.39,32.2,32.38,215556.0,31.5413,31.7175,31.5315,31.7078,215556.0
2022-08-02 12:20:00,32.38,32.44,32.34,32.36,186298.0,31.7078,31.7665,31.6686,31.6882,186298.0
2022-08-02 12:30:00,32.37,32.43,32.26,32.31,281251.0,31.698,31.7567,31.5902,31.6392,281251.0
2022-08-02 12:40:00,32.31,32.33,32.28,32.3,142711.0,31.6392,31.6588,31.6098,31.6294,142711.0
2022-08-02 12:50:00,32.29,32.36,32.26,32.33,179639.0,31.6196,31.6882,31.5902,31.6588,179639.0
2022-08-02 13:00:00,32.33,32.34,32.25,32.29,158912.0,31.6588,31.6686,31.5805,31.6196,158912.0
2022-08-02 13:10:00,32.29,32.31,32.2,32.2,78468.0,31.6196,31.6392,31.5315,31.5315,78468.0
2022-08-02 13:20:00,32.21,32.22,32.07,32.09,152827.0,31.5413,31.5511,31.4042,31.4238,152827.0
2022-08-02 13:30:00,32.09,32.09,31.95,31.98,187906.0,31.4238,31.4238,31.2867,31.3161,187906.0
2022-08-02 13:40:00,31.98,32.03,31.93,31.93,132209.0,31.3161,31.365,31.2671,31.2671,132209.0
2022-08-02 13:50:00,31.94,32.04,31.92,32.03,134925.0,31.2769,31.3748,31.2573,31.365,134925.0
2022-08-02 14:00:00,32.03,32.09,31.98,32.08,86442.0,31.365,31.4238,31.3161,31.414,86442.0
2022-08-02 14:10:00,32.08,32.08,31.97,31.99,95337.0,31.414,31.414,31.3063,31.3259,95337.0
2022-08-02 14:20:00,31.99,32.09,31.98,32.07,67955.0,31.3259,31.4238,31.3161,31.4042,67955.0
2022-08-02 14:30:00,32.07,32.12,32.02,32.05,117319.0,31.4042,31.4532,31.3552,31.3846,117319.0
2022-08-02 14:40:00,32.05,32.09,31.99,32.07,115347.0,31.3846,31.4238,31.3259,31.4042,115347.0
2022-08-02 14:50:00,32.07,32.09,31.94,31.96,107521.0,31.4042,31.4238,31.2769,31.2965,107521.0
2022-08-02 15:00:00,31.96,32.06,31.96,32.01,90225.0,31.2965,31.3944,31.2965,31.3454,90225.0
2022-08-02 15:10:00,32.02,32.06,31.94,31.96,119590.0,31.3552,31.3944,31.2769,31.2965,119590.0
2022-08-02 15:20:00,31.96,32.03,31.93,32.02,124112.0,31.2965,31.365,31.2671,31.3552,124112.0
2022-08-02 15:30:00,32.02,32.05,31.95,31.96,238630.0,31.3552,31.3846,31.2867,31.2965,238630.0
2022-08-02 15:40:00,31.96,31.97,31.87,31.88,221882.0,31.2965,31.3063,31.2083,31.2181,221882.0
2022-08-02 15:50:00,31.89,31.92,31.81,31.84,487935.0,31.2279,31.2573,31.1496,31.179,487935.0
2022-08-03 09:30:00,32.2,32.59,32.08,32.45,463051.0,31.5315,31.9134,31.414,31.7763,463051.0
2022-08-03 09:40:00,32.45,32.56,32.38,32.51,323113.0,31.7763,31.884,31.7078,31.8351,323113.0
2022-08-03 09:50:00,32.53,32.59,32.48,32.58,177819.0,31.8546,31.9134,31.8057,31.9036,177819.0
2022-08-03 10:00:00,32.57,32.64,32.52,32.6,252589.0,31.8938,31.9624,31.8448,31.9232,252589.0
2022-08-03 10:10:00,32.59,32.74,32.51,32.54,305277.0,31.9134,32.0603,31.8351,31.8644,305277.0
2022-08-03 10:20:00,32.54,32.87,32.49,32.86,252607.0,31.8644,32.1876,31.8155,32.1778,252607.0
2022-08-03 10:30:00,32.86,32.9,32.7,32.76,275231.0,32.1778,32.217,32.0211,32.0799,275231.0
2022-08-03 10:40:00,32.76,32.8,32.67,32.79,190158.0,32.0799,32.119,31.9917,32.1092,190158.0
2022-08-03 10:50:00,32.8,32.83,32.64,32.65,144933.0,32.119,32.1484,31.9624,31.9721,144933.0
2022-08-03 11:00:00,32.65,32.74,32.65,32.72,111766.0,31.9721,32.0603,31.9721,32.0407,111766.0
2022-08-03 11:10:00,32.72,32.88,32.68,32.78,226677.0,32.0407,32.1974,32.0015,32.0994,226677.0
2022-08-03 11:20:00,32.77,32.95,32.77,32.91,289192.0,32.0897,32.2659,32.0897,32.2268,289192.0
2022-08-03 11:30:00,32.92,32.94,32.87,32.89,196902.0,32.2365,32.2561,32.1876,32.2072,196902.0
2022-08-03 11:40:00,32.89,33.11,32.89,33.04,387833.0,32.2072,32.4226,32.2072,32.3541,387833.0
2022-08-03 11:50:00,33.04,33.14,33.02,33.12,182010.0,32.3541,32.452,32.3345,32.4324,182010.0
2022-08-03 12:00:00,33.11,33.12,33.03,33.04,223006.0,32.4226,32.4324,32.3443,32.3541,223006.0
2022-08-03 12:10:00,33.03,33.05,32.96,33.04,199920.0,32.3443,32.3638,32.2757,32.3541,199920.0
2022-08-03 12:20:00,33.05,33.09,33.01,33.02,198606.0,32.3638,32.403,32.3247,32.3345,198606.0
2022-08-03 12:30:00,33.02,33.08,32.99,33.07,159681.0,32.3345,32.3932,32.3051,32.3834,159681.0
2022-08-03 12:40:00,33.06,33.15,33.05,33.12,194272.0,32.3736,32.4618,32.3638,32.4324,194272.0
2022-08-03 12:50:00,33.12,33.24,33.1,33.15,385014.0,32.4324,32.5499,32.4128,32.4618,385014.0
2022-08-03 13:00:00,33.16,33.22,33.14,33.2,132486.0,32.4716,32.5303,32.452,32.5107,132486.0
2022-08-03 13:10:00,33.2,33.21,33.14,33.16,192609.0,32.5107,32.5205,32.452,32.4716,192609.0
2022-08-03 13:20:00,33.16,33.16,33.04,33.13,207677.0,32.4716,32.4716,32.3541,32.4422,207677.0
2022-08-03 13:30:00,33.13,33.19,33.07,33.08,195530.0,32.4422,32.5009,32.3834,32.3932,195530.0
2022-08-03 13:40:00,33.08,33.13,33.03,33.1,222598.0,32.3932,32.4422,32.3443,32.4128,222598.0
2022-08-03 13:50:00,33.11,33.11,33.05,33.11,126890.0,32.4226,32.4226,32.3638,32.4226,126890.0
2022-08-03 14:00:00,33.11,33.2,33.08,33.2,189765.0,32.4226,32.5107,32.3932,32.5107,189765.0
2022-08-03 14:10:00,33.2,33.21,33.17,33.2,124833.0,32.5107,32.5205,32.4814,32.5107,124833.0
2022-08-03 14:20:00,33.2,33.24,33.17,33.21,179249.0,32.5107,32.5499,32.4814,32.5205,179249.0
2022-08-03 14:30:00,33.2,33.22,33.17,33.17,125592.0,32.5107,32.5303,32.4814,32.4814,125592.0
2022-08-03 14:40:00,33.17,33.21,33.12,33.2,157109.0,32.4814,32.5205,32.4324,32.5107,157109.0
2022-08-03 14:50:00,33.2,33.21,33.12,33.14,141592.0,32.5107,32.5205,32.4324,32.452,141592.0
2022-08-03 15:00:00,33.13,33.21,33.12,33.2,150493.0,32.4422,32.5205,32.4324,32.5107,150493.0
2022-08-03 15:10:00,33.2,33.22,33.16,33.21,169675.0,32.5107,32.5303,32.4716,32.5205,169675.0
2022-08-03 15:20:00,33.21,33.23,33.17,33.2,180643.0,32.5205,32.5401,32.4814,32.5107,180643.0
2022-08-03 15:30:00,33.19,33.27,33.17,33.25,349442.0,32.5009,32.5793,32.4814,32.5597,349442.0
2022-08-03 15:40:00,33.25,33.27,33.19,33.26,418823.0,32.5597,32.5793,32.5009,32.5695,418823.0
2022-08-03 15:50:00,33.26,33.32,33.23,33.25,711170.0,32.5695,32.6282,32.5401,32.5597,711170.0
2022-08-04 09:30:00,33.21,33.52,33.19,33.37,605333.0,32.5205,32.8241,32.5009,32.6772,605333.0
2022-08-04 09:40:00,33.34,33.61,33.31,33.36,480533.0,32.6478,32.9122,32.6184,32.6674,480533.0
2022-08-04 09:50:00,33.36,33.4,33.19,33.26,243371.0,32.6674,32.7066,32.5009,32.5695,243371.0
2022-08-04 10:00:00,33.26,33.32,33.19,33.26,151012.0,32.5695,32.6282,32.5009,32.5695,151012.0
2022-08-04 10:10:00,33.25,33.31,33.16,33.23,234558.0,32.5597,32.6184,32.4716,32.5401,234558.0
2022-08-04 10:20:00,33.22,33.24,33.13,33.19,252772.0,32.5303,32.5499,32.4422,32.5009,252772.0
2022-08-04 10:30:00,33.19,33.21,32.92,32.97,386998.0,32.5009,32.5205,32.2365,32.2855,386998.0
2022-08-04 10:40:00,32.97,33.07,32.95,33.0,210951.0,32.2855,32.3834,32.2659,32.3149,210951.0
2022-08-04 10:50:00,33.0,33.15,32.98,33.13,120231.0,32.3149,32.4618,32.2953,32.4422,120231.0
2022-08-04 11:00:00,33.14,33.29,33.14,33.29,94256.0,32.452,32.5989,32.452,32.5989,94256.0
2022-08-04 11:10:00,33.28,33.4,33.21,33.25,175382.0,32.5891,32.7066,32.5205,32.5597,175382.0
2022-08-04 11:20:00,33.25,33.29,33.2,33.26,93493.0,32.5597,32.5989,32.5107,32.5695,93493.0
2022-08-04 11:30:00,33.27,33.27,33.09,33.1,102733.0,32.5793,32.5793,32.403,32.4128,102733.0
2022-08-04 11:40:00,33.1,33.22,33.07,33.19,102207.0,32.4128,32.5303,32.3834,32.5009,102207.0
2022-08-04 11:50:00,33.2,33.32,33.18,33.31,74694.0,32.5107,32.6282,32.4911,32.6184,74694.0
2022-08-04 12:00:00,33.3,33.37,33.26,33.31,106996.0,32.6087,32.6772,32.5695,32.6184,106996.0
2022-08-04 12:10:00,33.31,33.4,33.31,33.33,111476.0,32.6184,32.7066,32.6184,32.638,111476.0
2022-08-04 12:20:00,33.32,33.39,33.29,33.38,77497.0,32.6282,32.6968,32.5989,32.687,77497.0
2022-08-04 12:30:00,33.38,33.39,33.3,33.34,111774.0,32.687,32.6968,32.6087,32.6478,111774.0
2022-08-04 12:40:00,33.34,33.38,33.21,33.24,86710.0,32.6478,32.687,32.5205,32.5499,86710.0
2022-08-04 12:50:00,33.24,33.35,33.24,33.34,148277.0,32.5499,32.6576,32.5499,32.6478,148277.0
2022-08-04 13:00:00,33.35,33.4,33.33,33.35,99864.0,32.6576,32.7066,32.638,32.6576,99864.0
2022-08-04 13:10:00,33.37,33.43,33.35,33.37,110227.0,32.6772,32.736,32.6576,32.6772,110227.0
2022-08-04 13:20:00,33.39,33.44,33.32,33.43,91552.0,32.6968,32.7457,32.6282,32.736,91552.0
2022-08-04 13:30:00,33.42,33.43,33.38,33.41,46729.0,32.7262,32.736,32.687,32.7164,46729.0
2022-08-04 13:40:00,33.41,33.45,33.39,33.44,65314.0,32.7164,32.7555,32.6968,32.7457,65314.0
2022-08-04 13:50:00,33.44,33.45,33.36,33.39,104178.0,32.7457,32.7555,32.6674,32.6968,104178.0
2022-08-04 14:00:00,33.4,33.4,33.32,33.34,76465.0,32.7066,32.7066,32.6282,32.6478,76465.0
2022-08-04 14:10:00,33.34,33.35,33.26,33.28,95509.0,32.6478,32.6576,32.5695,32.5891,95509.0
2022-08-04 14:20:00,33.29,33.36,33.26,33.34,79528.0,32.5989,32.6674,32.5695,32.6478,79528.0
2022-08-04 14:30:00,33.35,33.38,33.27,33.3,78126.0,32.6576,32.687,32.5793,32.6087,78126.0
2022-08-04 14:40:00,33.3,33.31,33.25,33.28,96667.0,32.6087,32.6184,32.5597,32.5891,96667.0
2022-08-04 14:50:00,33.27,33.33,33.27,33.32,89793.0,32.5793,32.638,32.5793,32.6282,89793.0
2022-08-04 15:00:00,33.32,33.34,33.26,33.29,70992.0,32.6282,32.6478,32.5695,32.5989,70992.0
2022-08-04 15:10:00,33.29,33.37,33.28,33.35,152950.0,32.5989,32.6772,32.5891,32.6576,152950.0
2022-08-04 15:20:00,33.35,33.36,33.29,33.31,74321.0,32.6576,32.6674,32.5989,32.6184,74321.0
2022-08-04 15:30:00,33.31,33.32,33.27,33.3,122441.0,32.6184,32.6282,32.5793,32.6087,122441.0
2022-08-04 15:40:00,33.3,33.3,33.25,33.29,173658.0,32.6087,32.6087,32.5597,32.5989,173658.0
2022-08-04 15:50:00,33.29,33.36,33.26,33.34,447025.0,32.5989,32.6674,32.5695,32.6478,447025.0
2022-08-05 09:30:00,32.9,33.23,32.78,33.14,419753.0,32.217,32.5401,32.0994,32.452,419753.0
2022-08-05 09:40:00,33.14,33.19,33.02,33.07,298158.0,32.452,32.5009,32.3345,32.3834,298158.0
2022-08-05 09:50:00,33.07,33.33,33.07,33.32,279703.0,32.3834,32.638,32.3834,32.6282,279703.0
2022-08-05 10:00:00,33.32,33.33,33.2,33.27,262390.0,32.6282,32.638,32.5107,32.5793,262390.0
2022-08-05 10:10:00,33.27,33.4,33.26,33.33,254266.0,32.5793,32.7066,32.5695,32.638,254266.0
2022-08-05 10:20:00,33.32,33.4,33.25,33.31,229256.0,32.6282,32.7066,32.5597,32.6184,229256.0
2022-08-05 10:30:00,33.3,33.3,33.07,33.21,172422.0,32.6087,32.6087,32.3834,32.5205,172422.0
2022-08-05 10:40:00,33.21,33.22,33.13,33.18,138576.0,32.5205,32.5303,32.4422,32.4911,138576.0
2022-08-05 10:50:00,33.19,33.21,33.11,33.15,137435.0,32.5009,32.5205,32.4226,32.4618,137435.0
2022-08-05 11:00:00,33.16,33.17,33.07,33.15,167320.0,32.4716,32.4814,32.3834,32.4618,167320.0
2022-08-05 11:10:00,33.15,33.17,33.03,33.06,122817.0,32.4618,32.4814,32.3443,32.3736,122817.0
2022-08-05 11:20:00,33.06,33.07,32.93,32.93,111065.0,32.3736,32.3834,32.2463,32.2463,111065.0
2022-08-05 11:30:00,32.93,33.13,32.93,33.09,81811.0,32.2463,32.4422,32.2463,32.403,81811.0
2022-08-05 11:40:00,33.09,33.1,33.0,33.02,60099.0,32.403,32.4128,32.3149,32.3345,60099.0
2022-08-05 11:50:00,33.02,33.11,33.02,33.06,71930.0,32.3345,32.4226,32.3345,32.3736,71930.0
2022-08-05 12:00:00,33.07,33.19,33.06,33.12,121982.0,32.3834,32.5009,32.3736,32.4324,121982.0
2022-08-05 12:10:00,33.12,33.19,33.1,33.11,174839.0,32.4324,32.5009,32.4128,32.4226,174839.0
2022-08-05 12:20:00,33.1,33.11,33.01,33.02,146469.0,32.4128,32.4226,32.3247,32.3345,146469.0
2022-08-05 12:30:00,33.02,33.03,32.97,33.0,102676.0,32.3345,32.3443,32.2855,32.3149,102676.0
2022-08-05 12:40:00,33.0,33.05,32.97,33.04,102171.0,32.3149,32.3638,32.2855,32.3541,102171.0
2022-08-05 12:50:00,33.05,33.06,33.01,33.05,131517.0,32.3638,32.3736,32.3247,32.3638,131517.0
2022-08-05 13:00:00,33.05,33.08,32.99,33.04,78665.0,32.3638,32.3932,32.3051,32.3541,78665.0
2022-08-05 13:10:00,33.05,33.11,33.03,33.05,76522.0,32.3638,32.4226,32.3443,32.3638,76522.0
2022-08-05 13:20:00,33.04,33.08,33.01,33.02,76247.0,32.3541,32.3932,32.3247,32.3345,76247.0
2022-08-05 13:30:00,33.02,33.11,33.01,33.08,72434.0,32.3345,32.4226,32.3247,32.3932,72434.0
2022-08-05 13:40:00,33.08,33.12,33.01,33.02,69718.0,32.3932,32.4324,32.3247,32.3345,69718.0
2022-08-05 13:50:00,33.02,33.05,33.0,33.02,65358.0,32.3345,32.3638,32.3149,32.3345,65358.0
2022-08-05 14:00:00,33.02,33.05,32.99,32.99,77949.0,32.3345,32.3638,32.3051,32.3051,77949.0
2022-08-05 14:10:00,32.99,33.01,32.94,32.98,98974.0,32.3051,32.3247,32.2561,32.2953,98974.0
2022-08-05 14:20:00,32.99,33.03,32.92,32.93,107556.0,32.3051,32.3443,32.2365,32.2463,107556.0
2022-08-05 14:30:00,32.93,32.98,32.9,32.96,66324.0,32.2463,32.2953,32.217,32.2757,66324.0
2022-08-05 14:40:00,32.95,32.98,32.92,32.92,186336.0,32.2659,32.2953,32.2365,32.2365,186336.0
2022-08-05 14:50:00,32.92,32.95,32.87,32.91,158411.0,32.2365,32.2659,32.1876,32.2268,158411.0
2022-08-05 15:00:00,32.91,32.91,32.84,32.88,81823.0,32.2268,32.2268,32.1582,32.1974,81823.0
2022-08-05 15:10:00,32.89,32.93,32.86,32.88,153134.0,32.2072,32.2463,32.1778,32.1974,153134.0
2022-08-05 15:20:00,32.89,32.92,32.86,32.91,148084.0,32.2072,32.2365,32.1778,32.2268,148084.0
2022-08-05 15:30:00,32.9,32.92,32.87,32.9,188566.0,32.217,32.2365,32.1876,32.217,188566.0
2022-08-05 15:40:00,32.9,32.96,32.88,32.94,335679.0,32.217,32.2757,32.1974,32.2561,335679.0
2022-08-05 15:50:00,32.94,32.98,32.89,32.93,764078.0,32.2561,32.2953,32.2072,32.2463,764078.0
2022-08-08 09:30:00,33.29,33.71,33.28,33.64,499796.0,32.5989,33.0101,32.5891,32.9416,499796.0
2022-08-08 09:40:00,33.64,33.74,33.61,33.73,359163.0,32.9416,33.0395,32.9122,33.0297,359163.0
2022-08-08 09:50:00,33.73,33.92,33.63,33.86,338060.0,33.0297,33.2158,32.9318,33.157,338060.0
2022-08-08 10:00:00,33.86,33.96,33.82,33.95,270681.0,33.157,33.255,33.1179,33.2452,270681.0
2022-08-08 10:10:00,33.94,33.99,33.89,33.98,229443.0,33.2354,33.2843,33.1864,33.2745,229443.0
2022-08-08 10:20:00,33.97,34.11,33.94,34.03,333273.0,33.2647,33.4018,33.2354,33.3235,333273.0
2022-08-08 10:30:00,34.03,34.06,33.97,33.98,224194.0,33.3235,33.3529,33.2647,33.2745,224194.0
2022-08-08 10:40:00,33.99,34.11,33.95,34.02,184968.0,33.2843,33.4018,33.2452,33.3137,184968.0
2022-08-08 10:50:00,34.01,34.09,34.0,34.02,181727.0,33.3039,33.3823,33.2941,33.3137,181727.0
2022-08-08 11:00:00,34.02,34.05,33.92,33.94,184461.0,33.3137,33.3431,33.2158,33.2354,184461.0
2022-08-08 11:10:00,33.94,33.98,33.86,33.9,184243.0,33.2354,33.2745,33.157,33.1962,184243.0
2022-08-08 11:20:00,33.89,33.93,33.74,33.75,161860.0,33.1864,33.2256,33.0395,33.0493,161860.0
2022-08-08 11:30:00,33.75,33.75,33.54,33.56,151887.0,33.0493,33.0493,32.8437,32.8633,151887.0
2022-08-08 11:40:00,33.56,33.59,33.47,33.53,178831.0,32.8633,32.8926,32.7751,32.8339,178831.0
2022-08-08 11:50:00,33.54,33.72,33.54,33.7,139078.0,32.8437,33.0199,32.8437,33.0003,139078.0
2022-08-08 12:00:00,33.7,33.75,33.6,33.62,131625.0,33.0003,33.0493,32.9024,32.922,131625.0
2022-08-08 12:10:00,33.62,33.65,33.47,33.53,125474.0,32.922,32.9514,32.7751,32.8339,125474.0
2022-08-08 12:20:00,33.54,33.61,33.51,33.53,97023.0,32.8437,32.9122,32.8143,32.8339,97023.0
2022-08-08 12:30:00,33.52,33.58,33.48,33.53,89481.0,32.8241,32.8828,32.7849,32.8339,89481.0
2022-08-08 12:40:00,33.54,33.65,33.52,33.64,65189.0,32.8437,32.9514,32.8241,32.9416,65189.0
2022-08-08 12:50:00,33.64,33.7,33.61,33.62,66132.0,32.9416,33.0003,32.9122,32.922,66132.0
2022-08-08 13:00:00,33.62,33.7,33.59,33.69,38722.0,32.922,33.0003,32.8926,32.9906,38722.0
2022-08-08 13:10:00,33.69,33.72,33.64,33.7,88715.0,32.9906,33.0199,32.9416,33.0003,88715.0
2022-08-08 13:20:00,33.7,33.7,33.6,33.62,141457.0,33.0003,33.0003,32.9024,32.922,141457.0
2022-08-08 13:30:00,33.62,33.67,33.6,33.63,57608.0,32.922,32.971,32.9024,32.9318,57608.0
2022-08-08 13:40:00,33.63,33.75,33.6,33.73,45622.0,32.9318,33.0493,32.9024,33.0297,45622.0
2022-08-08 13:50:00,33.72,33.84,33.69,33.8,110912.0,33.0199,33.1374,32.9906,33.0983,110912.0
2022-08-08 14:00:00,33.8,33.81,33.68,33.78,129712.0,33.0983,33.1081,32.9808,33.0787,129712.0
2022-08-08 14:10:00,33.78,33.79,33.68,33.74,98760.0,33.0787,33.0885,32.9808,33.0395,98760.0
2022-08-08 14:20:00,33.73,33.78,33.68,33.7,105916.0,33.0297,33.0787,32.9808,33.0003,105916.0
2022-08-08 14:30:00,33.71,33.72,33.63,33.67,82395.0,33.0101,33.0199,32.9318,32.971,82395.0
2022-08-08 14:40:00,33.68,33.74,33.66,33.73,122402.0,32.9808,33.0395,32.9612,33.0297,122402.0
2022-08-08 14:50:00,33.72,33.72,33.63,33.69,108898.0,33.0199,33.0199,32.9318,32.9906,108898.0
2022-08-08 15:00:00,33.69,33.71,33.64,33.67,101270.0,32.9906,33.0101,32.9416,32.971,101270.0
2022-08-08 15:10:00,33.67,33.72,33.62,33.72,166521.0,32.971,33.0199,32.922,33.0199,166521.0
2022-08-08 15:20:00,33.72,33.82,33.71,33.78,197125.0,33.0199,33.1179,33.0101,33.0787,197125.0
2022-08-08 15:30:00,33.78,33.81,33.72,33.78,208077.0,33.0787,33.1081,33.0199,33.0787,208077.0
2022-08-08 15:40:00,33.78,33.86,33.75,33.82,506707.0,33.0787,33.157,33.0493,33.1179,506707.0
2022-08-08 15:50:00,33.81,33.84,33.73,33.75,714516.0,33.1081,33.1374,33.0297,33.0493,714516.0
2022-08-09 09:30:00,33.5,33.6,33.28,33.57,417350.0,32.8045,32.9024,32.5891,32.873,417350.0
2022-08-09 09:40:00,33.57,33.6,33.34,33.35,262383.0,32.873,32.9024,32.6478,32.6576,262383.0
2022-08-09 09:50:00,33.36,33.38,33.18,33.21,263335.0,32.6674,32.687,32.4911,32.5205,263335.0
2022-08-09 10:00:00,33.18,33.19,33.04,33.06,214966.0,32.4911,32.5009,32.3541,32.3736,214966.0
2022-08-09 10:10:00,33.05,33.3,33.04,33.24,192097.0,32.3638,32.6087,32.3541,32.5499,192097.0
2022-08-09 10:20:00,33.23,33.26,33.06,33.14,282451.0,32.5401,32.5695,32.3736,32.452,282451.0
2022-08-09 10:30:00,33.13,33.19,33.0,33.02,115990.0,32.4422,32.5009,32.3149,32.3345,115990.0
2022-08-09 10:40:00,33.01,33.04,32.95,33.04,107806.0,32.3247,32.3541,32.2659,32.3541,107806.0
2022-08-09 10:50:00,33.04,33.07,32.97,32.99,149993.0,32.3541,32.3834,32.2855,32.3051,149993.0
2022-08-09 11:00:00,32.98,32.99,32.84,32.91,145503.0,32.2953,32.3051,32.1582,32.2268,145503.0
2022-08-09 11:10:00,32.91,33.01,32.89,33.0,126132.0,32.2268,32.3247,32.2072,32.3149,126132.0
2022-08-09 11:20:00,33.0,33.03,32.93,32.96,110597.0,32.3149,32.3443,32.2463,32.2757,110597.0
2022-08-09 11:30:00,32.96,33.0,32.9,32.91,169098.0,32.2757,32.3149,32.217,32.2268,169098.0
2022-08-09 11:40:00,32.91,32.95,32.83,32.84,116016.0,32.2268,32.2659,32.1484,32.1582,116016.0
2022-08-09 11:50:00,32.84,32.87,32.8,32.81,143755.0,32.1582,32.1876,32.119,32.1288,143755.0
2022-08-09 12:00:00,32.8,32.83,32.72,32.79,254052.0,32.119,32.1484,32.0407,32.1092,254052.0
2022-08-09 12:10:00,32.79,32.82,32.76,32.82,112520.0,32.1092,32.1386,32.0799,32.1386,112520.0
2022-08-09 12:20:00,32.82,32.88,32.79,32.8,54671.0,32.1386,32.1974,32.1092,32.119,54671.0
2022-08-09 12:30:00,32.8,32.87,32.78,32.86,54011.0,32.119,32.1876,32.0994,32.1778,54011.0
2022-08-09 12:40:00,32.86,32.87,32.8,32.86,68751.0,32.1778,32.1876,32.119,32.1778,68751.0
2022-08-09 12:50:00,32.86,32.91,32.84,32.91,103863.0,32.1778,32.2268,32.1582,32.2268,103863.0
2022-08-09 13:00:00,32.91,32.93,32.83,32.86,79427.0,32.2268,32.2463,32.1484,32.1778,79427.0
2022-08-09 13:10:00,32.86,32.91,32.81,32.9,64762.0,32.1778,32.2268,32.1288,32.217,64762.0
2022-08-09 13:20:00,32.9,32.91,32.85,32.88,51227.0,32.217,32.2268,32.168,32.1974,51227.0
2022-08-09 13:30:00,32.88,32.88,32.84,32.86,31148.0,32.1974,32.1974,32.1582,32.1778,31148.0
2022-08-09 13:40:00,32.86,32.91,32.8,32.89,146303.0,32.1778,32.2268,32.119,32.2072,146303.0
2022-08-09 13:50:00,32.89,32.99,32.87,32.96,112566.0,32.2072,32.3051,32.1876,32.2757,112566.0
2022-08-09 14:00:00,32.97,33.02,32.94,32.96,49850.0,32.2855,32.3345,32.2561,32.2757,49850.0
2022-08-09 14:10:00,32.96,32.97,32.89,32.9,48242.0,32.2757,32.2855,32.2072,32.217,48242.0
2022-08-09 14:20:00,32.89,32.94,32.88,32.9,55146.0,32.2072,32.2561,32.1974,32.217,55146.0
2022-08-09 14:30:00,32.9,32.95,32.9,32.94,65309.0,32.217,32.2659,32.217,32.2561,65309.0
2022-08-09 14:40:00,32.93,32.95,32.91,32.93,39153.0,32.2463,32.2659,32.2268,32.2463,39153.0
2022-08-09 14:50:00,32.93,32.99,32.91,32.96,65191.0,32.2463,32.3051,32.2268,32.2757,65191.0
2022-08-09 15:00:00,32.97,32.97,32.88,32.93,89651.0,32.2855,32.2855,32.1974,32.2463,89651.0
2022-08-09 15:10:00,32.92,32.98,32.91,32.98,90767.0,32.2365,32.2953,32.2268,32.2953,90767.0
2022-08-09 15:20:00,32.98,33.05,32.97,33.01,191545.0,32.2953,32.3638,32.2855,32.3247,191545.0
2022-08-09 15:30:00,33.0,33.08,32.98,33.06,189079.0,32.3149,32.3932,32.2953,32.3736,189079.0
2022-08-09 15:40:00,33.05,33.11,33.02,33.11,254815.0,32.3638,32.4226,32.3345,32.4226,254815.0
2022-08-09 15:50:00,33.11,33.21,33.11,33.2,509416.0,32.4226,32.5205,32.4226,32.5107,509416.0
2022-08-10 09:30:00,34.19,34.47,34.15,34.32,824658.0,33.4802,33.7544,33.441,33.6075,824658.0
2022-08-10 09:40:00,34.33,34.51,34.24,34.41,590195.0,33.6173,33.7935,33.5291,33.6956,590195.0
2022-08-10 09:50:00,34.41,34.46,34.03,34.12,365198.0,33.6956,33.7446,33.3235,33.4116,365198.0
2022-08-10 10:00:00,34.12,34.31,34.06,34.1,325756.0,33.4116,33.5977,33.3529,33.392,325756.0
2022-08-10 10:10:00,34.1,34.22,33.97,33.99,241527.0,33.392,33.5096,33.2647,33.2843,241527.0
2022-08-10 10:20:00,33.98,34.19,33.91,34.16,169860.0,33.2745,33.4802,33.206,33.4508,169860.0
2022-08-10 10:30:00,34.16,34.33,34.12,34.22,205107.0,33.4508,33.6173,33.4116,33.5096,205107.0
2022-08-10 10:40:00,34.22,34.38,34.21,34.32,163240.0,33.5096,33.6662,33.4998,33.6075,163240.0
2022-08-10 10:50:00,34.32,34.45,34.3,34.45,198087.0,33.6075,33.7348,33.5879,33.7348,198087.0
2022-08-10 11:00:00,34.45,34.53,34.42,34.48,371299.0,33.7348,33.8131,33.7054,33.7642,371299.0
2022-08-10 11:10:00,34.48,34.49,34.32,34.37,189513.0,33.7642,33.7739,33.6075,33.6564,189513.0
2022-08-10 11:20:00,34.37,34.42,34.34,34.37,103368.0,33.6564,33.7054,33.6271,33.6564,103368.0
2022-08-10 11:30:00,34.37,34.38,34.27,34.28,143611.0,33.6564,33.6662,33.5585,33.5683,143611.0
2022-08-10 11:40:00,34.28,34.34,34.24,34.34,159543.0,33.5683,33.6271,33.5291,33.6271,159543.0
2022-08-10 11:50:00,34.34,34.38,34.31,34.36,99703.0,33.6271,33.6662,33.5977,33.6466,99703.0
2022-08-10 12:00:00,34.37,34.45,34.36,34.4,166898.0,33.6564,33.7348,33.6466,33.6858,166898.0
2022-08-10 12:10:00,34.39,34.43,34.22,34.23,152988.0,33.676,33.7152,33.5096,33.5193,152988.0
2022-08-10 12:20:00,34.24,34.29,34.21,34.29,166060.0,33.5291,33.5781,33.4998,33.5781,166060.0
2022-08-10 12:30:00,34.29,34.35,34.27,34.29,126524.0,33.5781,33.6369,33.5585,33.5781,126524.0
2022-08-10 12:40:00,34.3,34.33,34.23,34.26,54581.0,33.5879,33.6173,33.5193,33.5487,54581.0
2022-08-10 12:50:00,34.26,34.29,34.24,34.27,107041.0,33.5487,33.5781,33.5291,33.5585,107041.0
2022-08-10 13:00:00,34.27,34.33,34.24,34.32,99558.0,33.5585,33.6173,33.5291,33.6075,99558.0
2022-08-10 13:10:00,34.32,34.34,34.29,34.32,69544.0,33.6075,33.6271,33.5781,33.6075,69544.0
2022-08-10 13:20:00,34.32,34.36,34.28,34.29,145779.0,33.6075,33.6466,33.5683,33.5781,145779.0
2022-08-10 13:30:00,34.29,34.33,34.25,34.31,75028.0,33.5781,33.6173,33.5389,33.5977,75028.0
2022-08-10 13:40:00,34.32,34.42,34.3,34.41,118869.0,33.6075,33.7054,33.5879,33.6956,118869.0
2022-08-10 13:50:00,34.41,34.41,34.32,34.35,154901.0,33.6956,33.6956,33.6075,33.6369,154901.0
2022-08-10 14:00:00,34.36,34.39,34.27,34.29,124090.0,33.6466,33.676,33.5585,33.5781,124090.0
2022-08-10 14:10:00,34.29,34.33,34.24,34.27,115918.0,33.5781,33.6173,33.5291,33.5585,115918.0
2022-08-10 14:20:00,34.27,34.3,34.24,34.25,136189.0,33.5585,33.5879,33.5291,33.5389,136189.0
2022-08-10 14:30:00,34.24,34.25,34.16,34.18,146039.0,33.5291,33.5389,33.4508,33.4704,146039.0
2022-08-10 14:40:00,34.18,34.21,34.08,34.09,128984.0,33.4704,33.4998,33.3725,33.3823,128984.0
2022-08-10 14:50:00,34.09,34.17,34.09,34.14,351655.0,33.3823,33.4606,33.3823,33.4312,351655.0
2022-08-10 15:00:00,34.14,34.14,34.06,34.08,200851.0,33.4312,33.4312,33.3529,33.3725,200851.0
2022-08-10 15:10:00,34.08,34.09,34.02,34.05,232280.0,33.3725,33.3823,33.3137,33.3431,232280.0
2022-08-10 15:20:00,34.05,34.09,34.0,34.01,247723.0,33.3431,33.3823,33.2941,33.3039,247723.0
2022-08-10 15:30:00,34.01,34.05,33.97,34.02,291078.0,33.3039,33.3431,33.2647,33.3137,291078.0
2022-08-10 15:40:00,34.02,34.07,33.97,33.98,241308.0,33.3137,33.3627,33.2647,33.2745,241308.0
2022-08-10 15:50:00,33.98,34.01,33.89,33.93,688448.0,33.2745,33.3039,33.1864,33.2256,688448.0
2022-08-11 09:30:00,34.5,34.79,34.35,34.51,639382.0,33.7837,34.0677,33.6369,33.7935,639382.0
2022-08-11 09:40:00,34.53,34.55,34.31,34.49,256998.0,33.8131,33.8327,33.5977,33.7739,256998.0
2022-08-11 09:50:00,34.48,34.55,34.42,34.5,180083.0,33.7642,33.8327,33.7054,33.7837,180083.0
2022-08-11 10:00:00,34.5,34.65,34.45,34.58,166719.0,33.7837,33.9306,33.7348,33.8621,166719.0
2022-08-11 10:10:00,34.59,34.63,34.52,34.61,151413.0,33.8719,33.911,33.8033,33.8915,151413.0
2022-08-11 10:20:00,34.62,34.62,34.46,34.5,141248.0,33.9012,33.9012,33.7446,33.7837,141248.0
2022-08-11 10:30:00,34.5,34.65,34.49,34.5,146503.0,33.7837,33.9306,33.7739,33.7837,146503.0
2022-08-11 10:40:00,34.49,34.49,34.32,34.36,177688.0,33.7739,33.7739,33.6075,33.6466,177688.0
2022-08-11 10:50:00,34.35,34.4,34.31,34.32,143062.0,33.6369,33.6858,33.5977,33.6075,143062.0
2022-08-11 11:00:00,34.32,34.32,34.12,34.14,146677.0,33.6075,33.6075,33.4116,33.4312,146677.0
2022-08-11 11:10:00,34.14,34.25,34.11,34.13,121205.0,33.4312,33.5389,33.4018,33.4214,121205.0
2022-08-11 11:20:00,34.12,34.26,34.12,34.25,109995.0,33.4116,33.5487,33.4116,33.5389,109995.0
2022-08-11 11:30:00,34.24,34.28,34.17,34.21,107627.0,33.5291,33.5683,33.4606,33.4998,107627.0
2022-08-11 11:40:00,34.21,34.31,34.21,34.23,97891.0,33.4998,33.5977,33.4998,33.5193,97891.0
2022-08-11 11:50:00,34.23,34.24,34.09,34.14,136886.0,33.5193,33.5291,33.3823,33.4312,136886.0
2022-08-11 12:00:00,34.15,34.24,34.14,34.18,104760.0,33.441,33.5291,33.4312,33.4704,104760.0
2022-08-11 12:10:00,34.19,34.2,34.11,34.15,78896.0,33.4802,33.49,33.4018,33.441,78896.0
2022-08-11 12:20:00,34.16,34.26,34.12,34.26,88263.0,33.4508,33.5487,33.4116,33.5487,88263.0
2022-08-11 12:30:00,34.26,34.34,34.25,34.33,78586.0,33.5487,33.6271,33.5389,33.6173,78586.0
2022-08-11 12:40:00,34.32,34.34,34.23,34.26,123498.0,33.6075,33.6271,33.5193,33.5487,123498.0
2022-08-11 12:50:00,34.27,34.36,34.25,34.35,79729.0,33.5585,33.6466,33.5389,33.6369,79729.0
2022-08-11 13:00:00,34.36,34.38,34.31,34.34,73118.0,33.6466,33.6662,33.5977,33.6271,73118.0
2022-08-11 13:10:00,34.34,34.4,34.33,34.38,58155.0,33.6271,33.6858,33.6173,33.6662,58155.0
2022-08-11 13:20:00,34.37,34.4,34.34,34.37,93818.0,33.6564,33.6858,33.6271,33.6564,93818.0
2022-08-11 13:30:00,34.36,34.37,34.29,34.33,100573.0,33.6466,33.6564,33.5781,33.6173,100573.0
2022-08-11 13:40:00,34.32,34.38,34.31,34.36,86477.0,33.6075,33.6662,33.5977,33.6466,86477.0
2022-08-11 13:50:00,34.36,34.37,34.29,34.32,69541.0,33.6466,33.6564,33.5781,33.6075,69541.0
2022-08-11 14:00:00,34.31,34.31,34.19,34.22,93998.0,33.5977,33.5977,33.4802,33.5096,93998.0
2022-08-11 14:10:00,34.22,34.34,34.21,34.34,90302.0,33.5096,33.6271,33.4998,33.6271,90302.0
2022-08-11 14:20:00,34.33,34.35,34.24,34.26,94025.0,33.6173,33.6369,33.5291,33.5487,94025.0
2022-08-11 14:30:00,34.26,34.26,34.15,34.16,137601.0,33.5487,33.5487,33.441,33.4508,137601.0
2022-08-11 14:40:00,34.17,34.18,34.07,34.07,111396.0,33.4606,33.4704,33.3627,33.3627,111396.0
2022-08-11 14:50:00,34.07,34.08,34.0,34.04,119598.0,33.3627,33.3725,33.2941,33.3333,119598.0
2022-08-11 15:00:00,34.04,34.06,33.99,34.04,132260.0,33.3333,33.3529,33.2843,33.3333,132260.0
2022-08-11 15:10:00,34.05,34.05,33.94,33.95,228494.0,33.3431,33.3431,33.2354,33.2452,228494.0
2022-08-11 15:20:00,33.95,33.95,33.88,33.89,293761.0,33.2452,33.2452,33.1766,33.1864,293761.0
2022-08-11 15:30:00,33.9,33.98,33.88,33.93,267238.0,33.1962,33.2745,33.1766,33.2256,267238.0
2022-08-11 15:40:00,33.93,33.95,33.84,33.89,196734.0,33.2256,33.2452,33.1374,33.1864,196734.0
2022-08-11 15:50:00,33.89,33.98,33.86,33.97,629323.0,33.1864,33.2745,33.157,33.2647,629323.0
2022-08-12 09:30:00,34.38,34.52,34.26,34.5,427499.0,33.6662,33.8033,33.5487,33.7837,427499.0
2022-08-12 09:40:00,34.5,34.6,34.43,34.45,230759.0,33.7837,33.8817,33.7152,33.7348,230759.0
2022-08-12 09:50:00,34.45,34.5,34.3,34.3,91789.0,33.7348,33.7837,33.5879,33.5879,91789.0
2022-08-12 10:00:00,34.3,34.3,34.13,34.18,151295.0,33.5879,33.5879,33.4214,33.4704,151295.0
2022-08-12 10:10:00,34.19,34.33,34.15,34.27,135134.0,33.4802,33.6173,33.441,33.5585,135134.0
2022-08-12 10:20:00,34.28,34.31,34.19,34.24,84338.0,33.5683,33.5977,33.4802,33.5291,84338.0
2022-08-12 10:30:00,34.24,34.3,34.08,34.12,163556.0,33.5291,33.5879,33.3725,33.4116,163556.0
2022-08-12 10:40:00,34.13,34.17,34.09,34.16,63844.0,33.4214,33.4606,33.3823,33.4508,63844.0
2022-08-12 10:50:00,34.16,34.24,34.13,34.2,94919.0,33.4508,33.5291,33.4214,33.49,94919.0
2022-08-12 11:00:00,34.2,34.32,34.19,34.25,105929.0,33.49,33.6075,33.4802,33.5389,105929.0
2022-08-12 11:10:00,34.24,34.3,34.2,34.28,84225.0,33.5291,33.5879,33.49,33.5683,84225.0
2022-08-12 11:20:00,34.27,34.35,34.27,34.3,107172.0,33.5585,33.6369,33.5585,33.5879,107172.0
2022-08-12 11:30:00,34.31,34.32,34.24,34.32,78525.0,33.5977,33.6075,33.5291,33.6075,78525.0
2022-08-12 11:40:00,34.3,34.47,34.26,34.45,191023.0,33.5879,33.7544,33.5487,33.7348,191023.0
2022-08-12 11:50:00,34.45,34.5,34.43,34.46,186779.0,33.7348,33.7837,33.7152,33.7446,186779.0
2022-08-12 12:00:00,34.47,34.51,34.44,34.5,123566.0,33.7544,33.7935,33.725,33.7837,123566.0
2022-08-12 12:10:00,34.5,34.54,34.48,34.5,156106.0,33.7837,33.8229,33.7642,33.7837,156106.0
2022-08-12 12:20:00,34.51,34.54,34.46,34.47,83079.0,33.7935,33.8229,33.7446,33.7544,83079.0
2022-08-12 12:30:00,34.46,34.5,34.44,34.48,74249.0,33.7446,33.7837,33.725,33.7642,74249.0
2022-08-12 12:40:00,34.48,34.5,34.45,34.47,59602.0,33.7642,33.7837,33.7348,33.7544,59602.0
2022-08-12 12:50:00,34.48,34.49,34.45,34.45,56085.0,33.7642,33.7739,33.7348,33.7348,56085.0
2022-08-12 13:00:00,34.45,34.51,34.44,34.5,89085.0,33.7348,33.7935,33.725,33.7837,89085.0
2022-08-12 13:10:00,34.5,34.51,34.46,34.47,63772.0,33.7837,33.7935,33.7446,33.7544,63772.0
2022-08-12 13:20:00,34.47,34.52,34.46,34.49,85433.0,33.7544,33.8033,33.7446,33.7739,85433.0
2022-08-12 13:30:00,34.5,34.52,34.47,34.48,70115.0,33.7837,33.8033,33.7544,33.7642,70115.0
2022-08-12 13:40:00,34.48,34.55,34.48,34.55,100614.0,33.7642,33.8327,33.7642,33.8327,100614.0
2022-08-12 13:50:00,34.55,34.61,34.5,34.51,157255.0,33.8327,33.8915,33.7837,33.7935,157255.0
2022-08-12 14:00:00,34.5,34.53,34.49,34.52,70994.0,33.7837,33.8131,33.7739,33.8033,70994.0
2022-08-12 14:10:00,34.51,34.54,34.5,34.52,64223.0,33.7935,33.8229,33.7837,33.8033,64223.0
2022-08-12 14:20:00,34.52,34.56,34.51,34.53,61877.0,33.8033,33.8425,33.7935,33.8131,61877.0
2022-08-12 14:30:00,34.53,34.59,34.52,34.56,119066.0,33.8131,33.8719,33.8033,33.8425,119066.0
2022-08-12 14:40:00,34.55,34.59,34.53,34.55,103362.0,33.8327,33.8719,33.8131,33.8327,103362.0
2022-08-12 14:50:00,34.55,34.58,34.51,34.51,108152.0,33.8327,33.8621,33.7935,33.7935,108152.0
2022-08-12 15:00:00,34.52,34.54,34.46,34.48,150327.0,33.8033,33.8229,33.7446,33.7642,150327.0
2022-08-12 15:10:00,34.48,34.53,34.47,34.5,191765.0,33.7642,33.8131,33.7544,33.7837,191765.0
2022-08-12 15:20:00,34.5,34.52,34.46,34.48,177094.0,33.7837,33.8033,33.7446,33.7642,177094.0
2022-08-12 15:30:00,34.48,34.49,34.43,34.48,214733.0,33.7642,33.7739,33.7152,33.7642,214733.0
2022-08-12 15:40:00,34.48,34.51,34.44,34.51,377839.0,33.7642,33.7935,33.725,33.7935,377839.0
2022-08-12 15:50:00,34.51,34.54,34.47,34.5,895369.0,33.7935,33.8229,33.7544,33.7837,895369.0
2022-08-15 09:30:00,34.59,35.08,34.48,34.98,996914.0,33.8719,34.3517,33.7642,34.2538,996914.0
2022-08-15 09:40:00,34.97,35.08,34.82,34.99,415737.0,34.244,34.3517,34.0971,34.2636,415737.0
2022-08-15 09:50:00,34.98,35.18,34.95,35.14,277714.0,34.2538,34.4496,34.2244,34.4105,277714.0
2022-08-15 10:00:00,35.14,35.23,35.07,35.16,302005.0,34.4105,34.4986,34.3419,34.43,302005.0
2022-08-15 10:10:00,35.16,35.18,35.06,35.09,161983.0,34.43,34.4496,34.3321,34.3615,161983.0
2022-08-15 10:20:00,35.09,35.09,34.89,34.91,211752.0,34.3615,34.3615,34.1656,34.1852,211752.0
2022-08-15 10:30:00,34.91,35.08,34.88,34.98,123330.0,34.1852,34.3517,34.1559,34.2538,123330.0
2022-08-15 10:40:00,34.99,35.02,34.89,34.9,102351.0,34.2636,34.2929,34.1656,34.1754,102351.0
2022-08-15 10:50:00,34.9,34.97,34.86,34.95,280420.0,34.1754,34.244,34.1363,34.2244,280420.0
2022-08-15 11:00:00,34.95,35.03,34.91,34.95,105398.0,34.2244,34.3027,34.1852,34.2244,105398.0
2022-08-15 11:10:00,34.96,34.96,34.86,34.93,66992.0,34.2342,34.2342,34.1363,34.2048,66992.0
2022-08-15 11:20:00,34.93,35.03,34.91,34.98,82222.0,34.2048,34.3027,34.1852,34.2538,82222.0
2022-08-15 11:30:00,34.99,35.21,34.97,35.2,209991.0,34.2636,34.479,34.244,34.4692,209991.0
2022-08-15 11:40:00,35.19,35.45,35.18,35.42,434737.0,34.4594,34.714,34.4496,34.6846,434737.0
2022-08-15 11:50:00,35.43,35.48,35.36,35.37,213816.0,34.6944,34.7434,34.6259,34.6357,213816.0
2022-08-15 12:00:00,35.36,35.38,35.28,35.34,125149.0,34.6259,34.6455,34.5475,34.6063,125149.0
2022-08-15 12:10:00,35.33,35.4,35.31,35.36,89974.0,34.5965,34.6651,34.5769,34.6259,89974.0
2022-08-15 12:20:00,35.35,35.4,35.32,35.37,99727.0,34.6161,34.6651,34.5867,34.6357,99727.0
2022-08-15 12:30:00,35.36,35.4,35.32,35.33,77944.0,34.6259,34.6651,34.5867,34.5965,77944.0
2022-08-15 12:40:00,35.33,35.33,35.24,35.25,71229.0,34.5965,34.5965,34.5084,34.5182,71229.0
2022-08-15 12:50:00,35.26,35.33,35.23,35.28,65170.0,34.528,34.5965,34.4986,34.5475,65170.0
2022-08-15 13:00:00,35.29,35.3,35.22,35.26,64539.0,34.5573,34.5671,34.4888,34.528,64539.0
2022-08-15 13:10:00,35.27,35.32,35.23,35.25,65659.0,34.5378,34.5867,34.4986,34.5182,65659.0
2022-08-15 13:20:00,35.24,35.27,35.2,35.25,41658.0,34.5084,34.5378,34.4692,34.5182,41658.0
2022-08-15 13:30:00,35.25,35.28,35.2,35.21,50175.0,34.5182,34.5475,34.4692,34.479,50175.0
2022-08-15 13:40:00,35.21,35.22,35.17,35.2,49536.0,34.479,34.4888,34.4398,34.4692,49536.0
2022-08-15 13:50:00,35.21,35.23,35.19,35.22,43243.0,34.479,34.4986,34.4594,34.4888,43243.0
2022-08-15 14:00:00,35.23,35.26,35.2,35.2,47038.0,34.4986,34.528,34.4692,34.4692,47038.0
2022-08-15 14:10:00,35.21,35.23,35.17,35.21,63372.0,34.479,34.4986,34.4398,34.479,63372.0
2022-08-15 14:20:00,35.22,35.26,35.19,35.25,57546.0,34.4888,34.528,34.4594,34.5182,57546.0
2022-08-15 14:30:00,35.26,35.31,35.23,35.29,98045.0,34.528,34.5769,34.4986,34.5573,98045.0
2022-08-15 14:40:00,35.29,35.32,35.26,35.3,75584.0,34.5573,34.5867,34.528,34.5671,75584.0
2022-08-15 14:50:00,35.31,35.31,35.21,35.22,85027.0,34.5769,34.5769,34.479,34.4888,85027.0
2022-08-15 15:00:00,35.22,35.23,35.14,35.15,113382.0,34.4888,34.4986,34.4105,34.4202,113382.0
2022-08-15 15:10:00,35.15,35.29,35.14,35.29,114306.0,34.4202,34.5573,34.4105,34.5573,114306.0
2022-08-15 15:20:00,35.29,35.32,35.27,35.29,107052.0,34.5573,34.5867,34.5378,34.5573,107052.0
2022-08-15 15:30:00,35.29,35.32,35.19,35.21,234968.0,34.5573,34.5867,34.4594,34.479,234968.0
2022-08-15 15:40:00,35.22,35.22,35.15,35.16,273452.0,34.4888,34.4888,34.4202,34.43,273452.0
2022-08-15 15:50:00,35.16,35.17,34.99,35.0,1237788.0,34.43,34.4398,34.2636,34.2734,1237788.0
2022-08-16 09:30:00,35.08,35.14,34.87,34.93,397628.0,34.3517,34.4105,34.1461,34.2048,397628.0
2022-08-16 09:40:00,34.94,34.94,34.75,34.77,235511.0,34.2146,34.2146,34.0285,34.0481,235511.0
2022-08-16 09:50:00,34.76,34.94,34.74,34.83,330211.0,34.0383,34.2146,34.0188,34.1069,330211.0
2022-08-16 10:00:00,34.84,34.89,34.7,34.75,414940.0,34.1167,34.1656,33.9796,34.0285,414940.0
2022-08-16 10:10:00,34.75,35.0,34.74,34.98,275159.0,34.0285,34.2734,34.0188,34.2538,275159.0
2022-08-16 10:20:00,34.97,34.99,34.85,34.88,133560.0,34.244,34.2636,34.1265,34.1559,133560.0
2022-08-16 10:30:00,34.87,34.88,34.76,34.79,115951.0,34.1461,34.1559,34.0383,34.0677,115951.0
2022-08-16 10:40:00,34.79,35.03,34.79,35.01,171366.0,34.0677,34.3027,34.0677,34.2832,171366.0
2022-08-16 10:50:00,35.0,35.1,34.94,34.95,167360.0,34.2734,34.3713,34.2146,34.2244,167360.0
2022-08-16 11:00:00,34.94,35.05,34.92,35.02,119055.0,34.2146,34.3223,34.195,34.2929,119055.0
2022-08-16 11:10:00,35.02,35.18,35.01,35.18,156944.0,34.2929,34.4496,34.2832,34.4496,156944.0
2022-08-16 11:20:00,35.19,35.24,35.13,35.23,156440.0,34.4594,34.5084,34.4007,34.4986,156440.0
2022-08-16 11:30:00,35.23,35.27,35.16,35.19,102566.0,34.4986,34.5378,34.43,34.4594,102566.0
2022-08-16 11:40:00,35.19,35.31,35.15,35.27,163365.0,34.4594,34.5769,34.4202,34.5378,163365.0
2022-08-16 11:50:00,35.26,35.37,35.24,35.36,128940.0,34.528,34.6357,34.5084,34.6259,128940.0
2022-08-16 12:00:00,35.36,35.5,35.35,35.42,247426.0,34.6259,34.763,34.6161,34.6846,247426.0
2022-08-16 12:10:00,35.41,35.5,35.36,35.5,122833.0,34.6748,34.763,34.6259,34.763,122833.0
2022-08-16 12:20:00,35.49,35.5,35.41,35.43,91666.0,34.7532,34.763,34.6748,34.6944,91666.0
2022-08-16 12:30:00,35.42,35.45,35.35,35.35,115748.0,34.6846,34.714,34.6161,34.6161,115748.0
2022-08-16 12:40:00,35.36,35.4,35.3,35.39,74274.0,34.6259,34.6651,34.5671,34.6553,74274.0
2022-08-16 12:50:00,35.39,35.41,35.34,35.34,56835.0,34.6553,34.6748,34.6063,34.6063,56835.0
2022-08-16 13:00:00,35.34,35.43,35.33,35.43,78374.0,34.6063,34.6944,34.5965,34.6944,78374.0
2022-08-16 13:10:00,35.43,35.49,35.41,35.47,89039.0,34.6944,34.7532,34.6748,34.7336,89039.0
2022-08-16 13:20:00,35.46,35.53,35.46,35.51,147473.0,34.7238,34.7924,34.7238,34.7728,147473.0
2022-08-16 13:30:00,35.51,35.59,35.5,35.58,150069.0,34.7728,34.8511,34.763,34.8413,150069.0
2022-08-16 13:40:00,35.59,35.67,35.58,35.66,136706.0,34.8511,34.9294,34.8413,34.9197,136706.0
2022-08-16 13:50:00,35.67,35.79,35.64,35.77,284878.0,34.9294,35.047,34.9001,35.0274,284878.0
2022-08-16 14:00:00,35.77,35.79,35.64,35.64,170353.0,35.0274,35.047,34.9001,34.9001,170353.0
2022-08-16 14:10:00,35.65,35.69,35.55,35.58,335312.0,34.9099,34.949,34.8119,34.8413,335312.0
2022-08-16 14:20:00,35.58,35.67,35.57,35.61,150217.0,34.8413,34.9294,34.8315,34.8707,150217.0
2022-08-16 14:30:00,35.61,35.63,35.46,35.49,182303.0,34.8707,34.8903,34.7238,34.7532,182303.0
2022-08-16 14:40:00,35.48,35.49,35.3,35.32,121082.0,34.7434,34.7532,34.5671,34.5867,121082.0
2022-08-16 14:50:00,35.33,35.41,35.3,35.4,101877.0,34.5965,34.6748,34.5671,34.6651,101877.0
2022-08-16 15:00:00,35.39,35.44,35.33,35.4,85842.0,34.6553,34.7042,34.5965,34.6651,85842.0
2022-08-16 15:10:00,35.4,35.44,35.37,35.43,104716.0,34.6651,34.7042,34.6357,34.6944,104716.0
2022-08-16 15:20:00,35.42,35.5,35.4,35.47,109075.0,34.6846,34.763,34.6651,34.7336,109075.0
2022-08-16 15:30:00,35.47,35.48,35.42,35.45,112440.0,34.7336,34.7434,34.6846,34.714,112440.0
2022-08-16 15:40:00,35.45,35.52,35.41,35.48,186644.0,34.714,34.7826,34.6748,34.7434,186644.0
2022-08-16 15:50:00,35.48,35.5,35.34,35.34,987455.0,34.7434,34.763,34.6063,34.6063,987455.0
2022-08-17 09:30:00,34.77,34.81,34.57,34.73,433525.0,34.0481,34.0873,33.8523,34.009,433525.0
2022-08-17 09:40:00,34.73,34.79,34.65,34.72,158458.0,34.009,34.0677,33.9306,33.9992,158458.0
2022-08-17 09:50:00,34.72,34.85,34.67,34.81,252934.0,33.9992,34.1265,33.9502,34.0873,252934.0
2022-08-17 10:00:00,34.82,34.92,34.7,34.82,161042.0,34.0971,34.195,33.9796,34.0971,161042.0
2022-08-17 10:10:00,34.81,34.9,34.72,34.73,99988.0,34.0873,34.1754,33.9992,34.009,99988.0
2022-08-17 10:20:00,34.73,34.8,34.69,34.73,112609.0,34.009,34.0775,33.9698,34.009,112609.0
2022-08-17 10:30:00,34.72,34.74,34.53,34.61,136091.0,33.9992,34.0188,33.8131,33.8915,136091.0
2022-08-17 10:40:00,34.6,34.68,34.6,34.61,73066.0,33.8817,33.96,33.8817,33.8915,73066.0
2022-08-17 10:50:00,34.61,34.61,34.46,34.52,240624.0,33.8915,33.8915,33.7446,33.8033,240624.0
2022-08-17 11:00:00,34.51,34.59,34.48,34.55,118183.0,33.7935,33.8719,33.7642,33.8327,118183.0
2022-08-17 11:10:00,34.55,34.56,34.38,34.42,260746.0,33.8327,33.8425,33.6662,33.7054,260746.0
2022-08-17 11:20:00,34.42,34.45,34.29,34.35,130256.0,33.7054,33.7348,33.5781,33.6369,130256.0
2022-08-17 11:30:00,34.35,34.38,34.25,34.26,148116.0,33.6369,33.6662,33.5389,33.5487,148116.0
2022-08-17 11:40:00,34.26,34.28,34.11,34.12,243253.0,33.5487,33.5683,33.4018,33.4116,243253.0
2022-08-17 11:50:00,34.12,34.15,34.05,34.09,164411.0,33.4116,33.441,33.3431,33.3823,164411.0
2022-08-17 12:00:00,34.08,34.17,34.07,34.11,103948.0,33.3725,33.4606,33.3627,33.4018,103948.0
2022-08-17 12:10:00,34.11,34.14,34.07,34.1,111430.0,33.4018,33.4312,33.3627,33.392,111430.0
2022-08-17 12:20:00,34.11,34.23,34.1,34.22,115935.0,33.4018,33.5193,33.392,33.5096,115935.0
2022-08-17 12:30:00,34.22,34.31,34.2,34.27,95196.0,33.5096,33.5977,33.49,33.5585,95196.0
2022-08-17 12:40:00,34.27,34.28,34.22,34.24,88409.0,33.5585,33.5683,33.5096,33.5291,88409.0
2022-08-17 12:50:00,34.24,34.31,34.23,34.29,78960.0,33.5291,33.5977,33.5193,33.5781,78960.0
2022-08-17 13:00:00,34.28,34.4,34.27,34.38,204662.0,33.5683,33.6858,33.5585,33.6662,204662.0
2022-08-17 13:10:00,34.38,34.5,34.38,34.44,151282.0,33.6662,33.7837,33.6662,33.725,151282.0
2022-08-17 13:20:00,34.44,34.56,34.43,34.55,76993.0,33.725,33.8425,33.7152,33.8327,76993.0
2022-08-17 13:30:00,34.55,34.57,34.46,34.5,70261.0,33.8327,33.8523,33.7446,33.7837,70261.0
2022-08-17 13:40:00,34.5,34.54,34.47,34.54,78739.0,33.7837,33.8229,33.7544,33.8229,78739.0
2022-08-17 13:50:00,34.53,34.55,34.48,34.51,46824.0,33.8131,33.8327,33.7642,33.7935,46824.0
2022-08-17 14:00:00,34.51,34.72,34.49,34.65,249273.0,33.7935,33.9992,33.7739,33.9306,249273.0
2022-08-17 14:10:00,34.66,34.78,34.63,34.72,140436.0,33.9404,34.0579,33.911,33.9992,140436.0
2022-08-17 14:20:00,34.71,34.72,34.6,34.69,107026.0,33.9894,33.9992,33.8817,33.9698,107026.0
2022-08-17 14:30:00,34.69,34.79,34.67,34.79,79203.0,33.9698,34.0677,33.9502,34.0677,79203.0
2022-08-17 14:40:00,34.78,34.79,34.6,34.64,105871.0,34.0579,34.0677,33.8817,33.9208,105871.0
2022-08-17 14:50:00,34.64,34.65,34.55,34.55,114832.0,33.9208,33.9306,33.8327,33.8327,114832.0
2022-08-17 15:00:00,34.55,34.64,34.54,34.55,144077.0,33.8327,33.9208,33.8229,33.8327,144077.0
2022-08-17 15:10:00,34.55,34.56,34.41,34.49,251591.0,33.8327,33.8425,33.6956,33.7739,251591.0
2022-08-17 15:20:00,34.49,34.54,34.44,34.48,231290.0,33.7739,33.8229,33.725,33.7642,231290.0
2022-08-17 15:30:00,34.48,34.5,34.42,34.46,132511.0,33.7642,33.7837,33.7054,33.7446,132511.0
2022-08-17 15:40:00,34.45,34.49,34.41,34.44,218816.0,33.7348,33.7739,33.6956,33.725,218816.0
2022-08-17 15:50:00,34.45,34.54,34.43,34.54,574248.0,33.7348,33.8229,33.7152,33.8229,574248.0
2022-08-18 09:30:00,34.53,34.59,34.06,34.25,342054.0,33.8131,33.8719,33.3529,33.5389,342054.0
2022-08-18 09:40:00,34.25,34.32,34.09,34.15,164972.0,33.5389,33.6075,33.3823,33.441,164972.0
2022-08-18 09:50:00,34.16,34.27,34.14,34.23,94115.0,33.4508,33.5585,33.4312,33.5193,94115.0
2022-08-18 10:00:00,34.22,34.22,34.02,34.12,166544.0,33.5096,33.5096,33.3137,33.4116,166544.0
2022-08-18 10:10:00,34.12,34.23,34.11,34.22,111550.0,33.4116,33.5193,33.4018,33.5096,111550.0
2022-08-18 10:20:00,34.21,34.29,34.21,34.26,73183.0,33.4998,33.5781,33.4998,33.5487,73183.0
2022-08-18 10:30:00,34.26,34.34,34.22,34.34,90548.0,33.5487,33.6271,33.5096,33.6271,90548.0
2022-08-18 10:40:00,34.33,34.51,34.32,34.51,230797.0,33.6173,33.7935,33.6075,33.7935,230797.0
2022-08-18 10:50:00,34.5,34.51,34.37,34.42,79389.0,33.7837,33.7935,33.6564,33.7054,79389.0
2022-08-18 11:00:00,34.43,34.47,34.38,34.41,74945.0,33.7152,33.7544,33.6662,33.6956,74945.0
2022-08-18 11:10:00,34.41,34.46,34.38,34.4,58021.0,33.6956,33.7446,33.6662,33.6858,58021.0
2022-08-18 11:20:00,34.4,34.5,34.3,34.46,207626.0,33.6858,33.7837,33.5879,33.7446,207626.0
2022-08-18 11:30:00,34.46,34.51,34.44,34.5,59401.0,33.7446,33.7935,33.725,33.7837,59401.0
2022-08-18 11:40:00,34.5,34.53,34.46,34.48,53901.0,33.7837,33.8131,33.7446,33.7642,53901.0
2022-08-18 11:50:00,34.48,34.51,34.44,34.48,94847.0,33.7642,33.7935,33.725,33.7642,94847.0
2022-08-18 12:00:00,34.48,34.61,34.48,34.53,259143.0,33.7642,33.8915,33.7642,33.8131,259143.0
2022-08-18 12:10:00,34.53,34.55,34.47,34.54,210461.0,33.8131,33.8327,33.7544,33.8229,210461.0
2022-08-18 12:20:00,34.55,34.55,34.42,34.42,139793.0,33.8327,33.8327,33.7054,33.7054,139793.0
2022-08-18 12:30:00,34.43,34.44,34.24,34.27,194518.0,33.7152,33.725,33.5291,33.5585,194518.0
2022-08-18 12:40:00,34.27,34.27,34.16,34.24,127561.0,33.5585,33.5585,33.4508,33.5291,127561.0
2022-08-18 12:50:00,34.24,34.27,34.21,34.26,148944.0,33.5291,33.5585,33.4998,33.5487,148944.0
2022-08-18 13:00:00,34.26,34.31,34.22,34.29,57395.0,33.5487,33.5977,33.5096,33.5781,57395.0
2022-08-18 13:10:00,34.29,34.31,34.22,34.28,74965.0,33.5781,33.5977,33.5096,33.5683,74965.0
2022-08-18 13:20:00,34.28,34.31,34.26,34.3,63019.0,33.5683,33.5977,33.5487,33.5879,63019.0
2022-08-18 13:30:00,34.3,34.32,34.26,34.32,45179.0,33.5879,33.6075,33.5487,33.6075,45179.0
2022-08-18 13:40:00,34.31,34.34,34.29,34.32,40588.0,33.5977,33.6271,33.5781,33.6075,40588.0
2022-08-18 13:50:00,34.33,34.35,34.29,34.32,48819.0,33.6173,33.6369,33.5781,33.6075,48819.0
2022-08-18 14:00:00,34.32,34.41,34.29,34.41,82132.0,33.6075,33.6956,33.5781,33.6956,82132.0
2022-08-18 14:10:00,34.41,34.41,34.36,34.39,59427.0,33.6956,33.6956,33.6466,33.676,59427.0
2022-08-18 14:20:00,34.39,34.4,34.34,34.37,49422.0,33.676,33.6858,33.6271,33.6564,49422.0
2022-08-18 14:30:00,34.36,34.37,34.31,34.33,71363.0,33.6466,33.6564,33.5977,33.6173,71363.0
2022-08-18 14:40:00,34.33,34.39,34.32,34.37,61151.0,33.6173,33.676,33.6075,33.6564,61151.0
2022-08-18 14:50:00,34.36,34.41,34.35,34.37,76291.0,33.6466,33.6956,33.6369,33.6564,76291.0
2022-08-18 15:00:00,34.37,34.45,34.35,34.45,199051.0,33.6564,33.7348,33.6369,33.7348,199051.0
2022-08-18 15:10:00,34.44,34.51,34.42,34.51,113025.0,33.725,33.7935,33.7054,33.7935,113025.0
2022-08-18 15:20:00,34.5,34.51,34.46,34.5,84306.0,33.7837,33.7935,33.7446,33.7837,84306.0
2022-08-18 15:30:00,34.5,34.54,34.48,34.52,107376.0,33.7837,33.8229,33.7642,33.8033,107376.0
2022-08-18 15:40:00,34.52,34.58,34.49,34.49,183950.0,33.8033,33.8621,33.7739,33.7739,183950.0
2022-08-18 15:50:00,34.5,34.51,34.43,34.5,327729.0,33.7837,33.7935,33.7152,33.7837,327729.0
2022-08-19 09:30:00,33.88,34.06,33.76,33.79,460134.0,33.1766,33.3529,33.0591,33.0885,460134.0
2022-08-19 09:40:00,33.78,33.79,33.32,33.37,377783.0,33.0787,33.0885,32.6282,32.6772,377783.0
2022-08-19 09:50:00,33.36,33.46,33.25,33.25,547582.0,32.6674,32.7653,32.5597,32.5597,547582.0
2022-08-19 10:00:00,33.26,33.35,33.21,33.29,343547.0,32.5695,32.6576,32.5205,32.5989,343547.0
2022-08-19 10:10:00,33.29,33.29,33.19,33.25,205427.0,32.5989,32.5989,32.5009,32.5597,205427.0
2022-08-19 10:20:00,33.26,33.42,33.26,33.34,185497.0,32.5695,32.7262,32.5695,32.6478,185497.0
2022-08-19 10:30:00,33.34,33.36,33.26,33.31,136687.0,32.6478,32.6674,32.5695,32.6184,136687.0
2022-08-19 10:40:00,33.31,33.34,33.24,33.33,160712.0,32.6184,32.6478,32.5499,32.638,160712.0
2022-08-19 10:50:00,33.32,33.36,33.17,33.17,162463.0,32.6282,32.6674,32.4814,32.4814,162463.0
2022-08-19 11:00:00,33.18,33.22,33.11,33.12,112011.0,32.4911,32.5303,32.4226,32.4324,112011.0
2022-08-19 11:10:00,33.12,33.12,33.06,33.08,179052.0,32.4324,32.4324,32.3736,32.3932,179052.0
2022-08-19 11:20:00,33.09,33.17,33.08,33.16,115342.0,32.403,32.4814,32.3932,32.4716,115342.0
2022-08-19 11:30:00,33.16,33.17,33.07,33.15,169936.0,32.4716,32.4814,32.3834,32.4618,169936.0
2022-08-19 11:40:00,33.16,33.26,33.13,33.23,147474.0,32.4716,32.5695,32.4422,32.5401,147474.0
2022-08-19 11:50:00,33.23,33.26,33.16,33.18,121460.0,32.5401,32.5695,32.4716,32.4911,121460.0
2022-08-19 12:00:00,33.18,33.21,33.14,33.14,62410.0,32.4911,32.5205,32.452,32.452,62410.0
2022-08-19 12:10:00,33.16,33.22,33.13,33.19,129837.0,32.4716,32.5303,32.4422,32.5009,129837.0
2022-08-19 12:20:00,33.21,33.23,33.15,33.16,65650.0,32.5205,32.5401,32.4618,32.4716,65650.0
2022-08-19 12:30:00,33.16,33.27,33.13,33.25,95525.0,32.4716,32.5793,32.4422,32.5597,95525.0
2022-08-19 12:40:00,33.26,33.31,33.21,33.25,112747.0,32.5695,32.6184,32.5205,32.5597,112747.0
2022-08-19 12:50:00,33.26,33.3,33.21,33.23,291985.0,32.5695,32.6087,32.5205,32.5401,291985.0
2022-08-19 13:00:00,33.23,33.24,33.12,33.15,194233.0,32.5401,32.5499,32.4324,32.4618,194233.0
2022-08-19 13:10:00,33.16,33.16,33.1,33.14,118042.0,32.4716,32.4716,32.4128,32.452,118042.0
2022-08-19 13:20:00,33.13,33.15,33.11,33.15,82230.0,32.4422,32.4618,32.4226,32.4618,82230.0
2022-08-19 13:30:00,33.14,33.14,33.07,33.11,194172.0,32.452,32.452,32.3834,32.4226,194172.0
2022-08-19 13:40:00,33.11,33.13,33.08,33.1,148726.0,32.4226,32.4422,32.3932,32.4128,148726.0
2022-08-19 13:50:00,33.1,33.16,33.09,33.12,108950.0,32.4128,32.4716,32.403,32.4324,108950.0
2022-08-19 14:00:00,33.11,33.11,33.07,33.08,85207.0,32.4226,32.4226,32.3834,32.3932,85207.0
2022-08-19 14:10:00,33.08,33.11,33.07,33.08,71558.0,32.3932,32.4226,32.3834,32.3932,71558.0
2022-08-19 14:20:00,33.09,33.16,33.07,33.15,104731.0,32.403,32.4716,32.3834,32.4618,104731.0
2022-08-19 14:30:00,33.15,33.19,33.14,33.19,75523.0,32.4618,32.5009,32.452,32.5009,75523.0
2022-08-19 14:40:00,33.18,33.24,33.15,33.22,162517.0,32.4911,32.5499,32.4618,32.5303,162517.0
2022-08-19 14:50:00,33.22,33.23,33.17,33.19,145494.0,32.5303,32.5401,32.4814,32.5009,145494.0
2022-08-19 15:00:00,33.19,33.2,33.1,33.1,214804.0,32.5009,32.5107,32.4128,32.4128,214804.0
2022-08-19 15:10:00,33.11,33.21,33.1,33.19,185449.0,32.4226,32.5205,32.4128,32.5009,185449.0
2022-08-19 15:20:00,33.19,33.28,33.18,33.28,332878.0,32.5009,32.5891,32.4911,32.5891,332878.0
2022-08-19 15:30:00,33.27,33.28,33.22,33.24,296372.0,32.5793,32.5891,32.5303,32.5499,296372.0
2022-08-19 15:40:00,33.24,33.29,33.2,33.23,368090.0,32.5499,32.5989,32.5107,32.5401,368090.0
2022-08-19 15:50:00,33.23,33.35,33.22,33.24,860921.0,32.5401,32.6576,32.5303,32.5499,860921.0
2022-08-22 09:30:00,32.5,32.51,32.1,32.19,562938.0,31.8253,31.8351,31.4336,31.5217,562938.0
2022-08-22 09:40:00,32.2,32.43,32.17,32.34,361583.0,31.5315,31.7567,31.5021,31.6686,361583.0
2022-08-22 09:50:00,32.32,32.36,32.16,32.27,168675.0,31.649,31.6882,31.4923,31.6,168675.0
2022-08-22 10:00:00,32.26,32.26,32.05,32.07,188884.0,31.5902,31.5902,31.3846,31.4042,188884.0
2022-08-22 10:10:00,32.07,32.07,32.0,32.03,203436.0,31.4042,31.4042,31.3356,31.365,203436.0
2022-08-22 10:20:00,32.02,32.04,31.9,31.93,218799.0,31.3552,31.3748,31.2377,31.2671,218799.0
2022-08-22 10:30:00,31.92,31.96,31.85,31.94,342596.0,31.2573,31.2965,31.1888,31.2769,342596.0
2022-08-22 10:40:00,31.95,32.15,31.94,32.1,161424.0,31.2867,31.4825,31.2769,31.4336,161424.0
2022-08-22 10:50:00,32.09,32.1,31.94,31.95,250589.0,31.4238,31.4336,31.2769,31.2867,250589.0
2022-08-22 11:00:00,31.95,32.1,31.94,32.08,153168.0,31.2867,31.4336,31.2769,31.414,153168.0
2022-08-22 11:10:00,32.08,32.14,32.02,32.09,242796.0,31.414,31.4727,31.3552,31.4238,242796.0
2022-08-22 11:20:00,32.1,32.27,32.1,32.22,275415.0,31.4336,31.6,31.4336,31.5511,275415.0
2022-08-22 11:30:00,32.21,32.3,32.21,32.24,163642.0,31.5413,31.6294,31.5413,31.5707,163642.0
2022-08-22 11:40:00,32.24,32.3,32.22,32.23,224634.0,31.5707,31.6294,31.5511,31.5609,224634.0
2022-08-22 11:50:00,32.24,32.35,32.23,32.33,100855.0,31.5707,31.6784,31.5609,31.6588,100855.0
2022-08-22 12:00:00,32.33,32.33,32.22,32.25,136232.0,31.6588,31.6588,31.5511,31.5805,136232.0
2022-08-22 12:10:00,32.26,32.31,32.24,32.29,88080.0,31.5902,31.6392,31.5707,31.6196,88080.0
2022-08-22 12:20:00,32.28,32.3,32.2,32.23,362581.0,31.6098,31.6294,31.5315,31.5609,362581.0
2022-08-22 12:30:00,32.23,32.33,32.21,32.32,99582.0,31.5609,31.6588,31.5413,31.649,99582.0
2022-08-22 12:40:00,32.32,32.32,32.23,32.27,99796.0,31.649,31.649,31.5609,31.6,99796.0
2022-08-22 12:50:00,32.26,32.31,32.25,32.3,48727.0,31.5902,31.6392,31.5805,31.6294,48727.0
2022-08-22 13:00:00,32.3,32.3,32.23,32.26,82471.0,31.6294,31.6294,31.5609,31.5902,82471.0
2022-08-22 13:10:00,32.26,32.32,32.24,32.3,86802.0,31.5902,31.649,31.5707,31.6294,86802.0
2022-08-22 13:20:00,32.3,32.32,32.24,32.25,117255.0,31.6294,31.649,31.5707,31.5805,117255.0
2022-08-22 13:30:00,32.25,32.32,32.22,32.32,149537.0,31.5805,31.649,31.5511,31.649,149537.0
2022-08-22 13:40:00,32.31,32.32,32.25,32.27,81943.0,31.6392,31.649,31.5805,31.6,81943.0
2022-08-22 13:50:00,32.27,32.28,32.24,32.25,122519.0,31.6,31.6098,31.5707,31.5805,122519.0
2022-08-22 14:00:00,32.24,32.34,32.24,32.33,228088.0,31.5707,31.6686,31.5707,31.6588,228088.0
2022-08-22 14:10:00,32.33,32.38,32.31,32.37,157157.0,31.6588,31.7078,31.6392,31.698,157157.0
2022-08-22 14:20:00,32.37,32.39,32.35,32.37,76986.0,31.698,31.7175,31.6784,31.698,76986.0
2022-08-22 14:30:00,32.37,32.39,32.34,32.37,70779.0,31.698,31.7175,31.6686,31.698,70779.0
2022-08-22 14:40:00,32.37,32.37,32.32,32.36,90792.0,31.698,31.698,31.649,31.6882,90792.0
2022-08-22 14:50:00,32.36,32.36,32.26,32.3,136512.0,31.6882,31.6882,31.5902,31.6294,136512.0
2022-08-22 15:00:00,32.3,32.37,32.29,32.36,65384.0,31.6294,31.698,31.6196,31.6882,65384.0
2022-08-22 15:10:00,32.37,32.45,32.36,32.4,145905.0,31.698,31.7763,31.6882,31.7273,145905.0
2022-08-22 15:20:00,32.4,32.41,32.35,32.38,156571.0,31.7273,31.7371,31.6784,31.7078,156571.0
2022-08-22 15:30:00,32.38,32.39,32.32,32.34,128539.0,31.7078,31.7175,31.649,31.6686,128539.0
2022-08-22 15:40:00,32.35,32.35,32.26,32.31,298967.0,31.6784,31.6784,31.5902,31.6392,298967.0
2022-08-22 15:50:00,32.3,32.39,32.29,32.38,722747.0,31.6294,31.7175,31.6196,31.7078,722747.0
2022-08-23 09:30:00,32.39,32.67,32.27,32.53,376838.0,31.7175,31.9917,31.6,31.8546,376838.0
2022-08-23 09:40:00,32.54,32.64,32.41,32.6,259340.0,31.8644,31.9624,31.7371,31.9232,259340.0
2022-08-23 09:50:00,32.6,32.72,32.58,32.66,129918.0,31.9232,32.0407,31.9036,31.9819,129918.0
2022-08-23 10:00:00,32.66,32.79,32.58,32.78,159913.0,31.9819,32.1092,31.9036,32.0994,159913.0
2022-08-23 10:10:00,32.78,32.82,32.64,32.73,310444.0,32.0994,32.1386,31.9624,32.0505,310444.0
2022-08-23 10:20:00,32.72,32.87,32.67,32.68,384774.0,32.0407,32.1876,31.9917,32.0015,384774.0
2022-08-23 10:30:00,32.69,32.85,32.68,32.72,179587.0,32.0113,32.168,32.0015,32.0407,179587.0
2022-08-23 10:40:00,32.72,32.81,32.66,32.78,108862.0,32.0407,32.1288,31.9819,32.0994,108862.0
2022-08-23 10:50:00,32.78,32.82,32.6,32.61,134777.0,32.0994,32.1386,31.9232,31.933,134777.0
2022-08-23 11:00:00,32.6,32.61,32.46,32.55,158128.0,31.9232,31.933,31.7861,31.8742,158128.0
2022-08-23 11:10:00,32.55,32.65,32.53,32.58,126315.0,31.8742,31.9721,31.8546,31.9036,126315.0
2022-08-23 11:20:00,32.58,32.58,32.44,32.47,181550.0,31.9036,31.9036,31.7665,31.7959,181550.0
2022-08-23 11:30:00,32.48,32.61,32.47,32.59,133463.0,31.8057,31.933,31.7959,31.9134,133463.0
2022-08-23 11:40:00,32.59,32.61,32.48,32.57,186610.0,31.9134,31.933,31.8057,31.8938,186610.0
2022-08-23 11:50:00,32.57,32.57,32.5,32.52,81885.0,31.8938,31.8938,31.8253,31.8448,81885.0
2022-08-23 12:00:00,32.53,32.56,32.44,32.54,87698.0,31.8546,31.884,31.7665,31.8644,87698.0
2022-08-23 12:10:00,32.55,32.55,32.45,32.49,231914.0,31.8742,31.8742,31.7763,31.8155,231914.0
2022-08-23 12:20:00,32.49,32.53,32.44,32.51,84101.0,31.8155,31.8546,31.7665,31.8351,84101.0
2022-08-23 12:30:00,32.51,32.65,32.51,32.65,88559.0,31.8351,31.9721,31.8351,31.9721,88559.0
2022-08-23 12:40:00,32.65,32.65,32.58,32.59,117225.0,31.9721,31.9721,31.9036,31.9134,117225.0
2022-08-23 12:50:00,32.59,32.69,32.56,32.66,85073.0,31.9134,32.0113,31.884,31.9819,85073.0
2022-08-23 13:00:00,32.66,32.67,32.57,32.61,71188.0,31.9819,31.9917,31.8938,31.933,71188.0
2022-08-23 13:10:00,32.62,32.67,32.59,32.62,104017.0,31.9428,31.9917,31.9134,31.9428,104017.0
2022-08-23 13:20:00,32.62,32.71,32.61,32.69,86289.0,31.9428,32.0309,31.933,32.0113,86289.0
2022-08-23 13:30:00,32.7,32.73,32.65,32.67,86418.0,32.0211,32.0505,31.9721,31.9917,86418.0
2022-08-23 13:40:00,32.68,32.68,32.62,32.64,59815.0,32.0015,32.0015,31.9428,31.9624,59815.0
2022-08-23 13:50:00,32.63,32.69,32.61,32.68,119171.0,31.9526,32.0113,31.933,32.0015,119171.0
2022-08-23 14:00:00,32.67,32.84,32.67,32.83,121764.0,31.9917,32.1582,31.9917,32.1484,121764.0
2022-08-23 14:10:00,32.84,32.9,32.8,32.9,100942.0,32.1582,32.217,32.119,32.217,100942.0
2022-08-23 14:20:00,32.9,32.94,32.87,32.9,98629.0,32.217,32.2561,32.1876,32.217,98629.0
2022-08-23 14:30:00,32.91,32.93,32.83,32.89,95078.0,32.2268,32.2463,32.1484,32.2072,95078.0
2022-08-23 14:40:00,32.88,32.94,32.85,32.88,102913.0,32.1974,32.2561,32.168,32.1974,102913.0
2022-08-23 14:50:00,32.87,32.94,32.84,32.91,108079.0,32.1876,32.2561,32.1582,32.2268,108079.0
2022-08-23 15:00:00,32.91,32.97,32.91,32.95,147181.0,32.2268,32.2855,32.2268,32.2659,147181.0
2022-08-23 15:10:00,32.95,33.02,32.92,33.02,140263.0,32.2659,32.3345,32.2365,32.3345,140263.0
2022-08-23 15:20:00,33.02,33.02,32.9,32.93,128401.0,32.3345,32.3345,32.217,32.2463,128401.0
2022-08-23 15:30:00,32.93,32.93,32.87,32.9,185309.0,32.2463,32.2463,32.1876,32.217,185309.0
2022-08-23 15:40:00,32.89,32.99,32.88,32.98,247099.0,32.2072,32.3051,32.1974,32.2953,247099.0
2022-08-23 15:50:00,32.98,32.98,32.86,32.86,832442.0,32.2953,32.2953,32.1778,32.1778,832442.0
2022-08-24 09:30:00,32.88,33.04,32.67,32.98,434213.0,32.1974,32.3541,31.9917,32.2953,434213.0
2022-08-24 09:40:00,32.98,33.09,32.91,33.04,146474.0,32.2953,32.403,32.2268,32.3541,146474.0
2022-08-24 09:50:00,33.05,33.11,32.97,33.0,128957.0,32.3638,32.4226,32.2855,32.3149,128957.0
2022-08-24 10:00:00,33.01,33.16,32.99,33.15,114177.0,32.3247,32.4716,32.3051,32.4618,114177.0
2022-08-24 10:10:00,33.15,33.19,33.06,33.16,128882.0,32.4618,32.5009,32.3736,32.4716,128882.0
2022-08-24 10:20:00,33.18,33.2,33.12,33.2,92589.0,32.4911,32.5107,32.4324,32.5107,92589.0
2022-08-24 10:30:00,33.19,33.28,33.15,33.18,103664.0,32.5009,32.5891,32.4618,32.4911,103664.0
2022-08-24 10:40:00,33.17,33.19,33.08,33.19,102131.0,32.4814,32.5009,32.3932,32.5009,102131.0
2022-08-24 10:50:00,33.18,33.21,33.11,33.16,111628.0,32.4911,32.5205,32.4226,32.4716,111628.0
2022-08-24 11:00:00,33.16,33.26,33.16,33.16,178553.0,32.4716,32.5695,32.4716,32.4716,178553.0
2022-08-24 11:10:00,33.17,33.32,33.15,33.26,109006.0,32.4814,32.6282,32.4618,32.5695,109006.0
2022-08-24 11:20:00,33.26,33.35,33.25,33.28,81988.0,32.5695,32.6576,32.5597,32.5891,81988.0
2022-08-24 11:30:00,33.29,33.33,33.22,33.25,99816.0,32.5989,32.638,32.5303,32.5597,99816.0
2022-08-24 11:40:00,33.25,33.32,33.23,33.31,100931.0,32.5597,32.6282,32.5401,32.6184,100931.0
2022-08-24 11:50:00,33.32,33.37,33.3,33.33,75618.0,32.6282,32.6772,32.6087,32.638,75618.0
2022-08-24 12:00:00,33.33,33.4,33.32,33.37,72448.0,32.638,32.7066,32.6282,32.6772,72448.0
2022-08-24 12:10:00,33.38,33.39,33.29,33.3,59496.0,32.687,32.6968,32.5989,32.6087,59496.0
2022-08-24 12:20:00,33.3,33.31,33.24,33.25,70795.0,32.6087,32.6184,32.5499,32.5597,70795.0
2022-08-24 12:30:00,33.26,33.28,33.2,33.2,86979.0,32.5695,32.5891,32.5107,32.5107,86979.0
2022-08-24 12:40:00,33.2,33.22,33.06,33.07,123923.0,32.5107,32.5303,32.3736,32.3834,123923.0
2022-08-24 12:50:00,33.07,33.1,33.05,33.09,51999.0,32.3834,32.4128,32.3638,32.403,51999.0
2022-08-24 13:00:00,33.09,33.19,33.05,33.19,104437.0,32.403,32.5009,32.3638,32.5009,104437.0
2022-08-24 13:10:00,33.18,33.19,33.12,33.14,55439.0,32.4911,32.5009,32.4324,32.452,55439.0
2022-08-24 13:20:00,33.13,33.14,33.06,33.09,47657.0,32.4422,32.452,32.3736,32.403,47657.0
2022-08-24 13:30:00,33.09,33.16,33.07,33.16,74915.0,32.403,32.4716,32.3834,32.4716,74915.0
2022-08-24 13:40:00,33.15,33.17,33.12,33.15,32401.0,32.4618,32.4814,32.4324,32.4618,32401.0
2022-08-24 13:50:00,33.16,33.17,33.13,33.16,46404.0,32.4716,32.4814,32.4422,32.4716,46404.0
2022-08-24 14:00:00,33.16,33.21,33.15,33.2,55452.0,32.4716,32.5205,32.4618,32.5107,55452.0
2022-08-24 14:10:00,33.2,33.21,33.17,33.19,36074.0,32.5107,32.5205,32.4814,32.5009,36074.0
2022-08-24 14:20:00,33.18,33.2,33.16,33.16,52681.0,32.4911,32.5107,32.4716,32.4716,52681.0
2022-08-24 14:30:00,33.16,33.17,33.1,33.13,87424.0,32.4716,32.4814,32.4128,32.4422,87424.0
2022-08-24 14:40:00,33.14,33.19,33.11,33.15,81703.0,32.452,32.5009,32.4226,32.4618,81703.0
2022-08-24 14:50:00,33.15,33.18,33.13,33.16,65464.0,32.4618,32.4911,32.4422,32.4716,65464.0
2022-08-24 15:00:00,33.16,33.24,33.13,33.21,61621.0,32.4716,32.5499,32.4422,32.5205,61621.0
2022-08-24 15:10:00,33.22,33.24,33.18,33.24,86396.0,32.5303,32.5499,32.4911,32.5499,86396.0
2022-08-24 15:20:00,33.23,33.23,33.15,33.19,93725.0,32.5401,32.5401,32.4618,32.5009,93725.0
2022-08-24 15:30:00,33.19,33.32,33.16,33.32,209197.0,32.5009,32.6282,32.4716,32.6282,209197.0
2022-08-24 15:40:00,33.32,33.41,33.31,33.39,259548.0,32.6282,32.7164,32.6184,32.6968,259548.0
2022-08-24 15:50:00,33.39,33.41,33.3,33.33,510048.0,32.6968,32.7164,32.6087,32.638,510048.0
2022-08-25 09:30:00,33.58,33.77,33.52,33.69,317596.0,32.8828,33.0689,32.8241,32.9906,317596.0
2022-08-25 09:40:00,33.7,33.99,33.64,33.9,290080.0,33.0003,33.2843,32.9416,33.1962,290080.0
2022-08-25 09:50:00,33.91,34.13,33.86,34.08,725327.0,33.206,33.4214,33.157,33.3725,725327.0
2022-08-25 10:00:00,34.08,34.16,33.98,34.01,259163.0,33.3725,33.4508,33.2745,33.3039,259163.0
2022-08-25 10:10:00,34.02,34.05,33.92,33.93,123526.0,33.3137,33.3431,33.2158,33.2256,123526.0
2022-08-25 10:20:00,33.93,34.09,33.92,34.06,151983.0,33.2256,33.3823,33.2158,33.3529,151983.0
2022-08-25 10:30:00,34.06,34.14,34.01,34.09,134869.0,33.3529,33.4312,33.3039,33.3823,134869.0
2022-08-25 10:40:00,34.1,34.12,34.0,34.05,110217.0,33.392,33.4116,33.2941,33.3431,110217.0
2022-08-25 10:50:00,34.05,34.06,33.96,33.98,115324.0,33.3431,33.3529,33.255,33.2745,115324.0
2022-08-25 11:00:00,33.98,33.99,33.78,33.79,199871.0,33.2745,33.2843,33.0787,33.0885,199871.0
2022-08-25 11:10:00,33.8,33.91,33.74,33.79,144910.0,33.0983,33.206,33.0395,33.0885,144910.0
2022-08-25 11:20:00,33.8,33.83,33.72,33.77,76850.0,33.0983,33.1277,33.0199,33.0689,76850.0
2022-08-25 11:30:00,33.77,33.82,33.7,33.76,81246.0,33.0689,33.1179,33.0003,33.0591,81246.0
2022-08-25 11:40:00,33.75,33.83,33.74,33.77,61099.0,33.0493,33.1277,33.0395,33.0689,61099.0
2022-08-25 11:50:00,33.77,33.82,33.74,33.81,51605.0,33.0689,33.1179,33.0395,33.1081,51605.0
2022-08-25 12:00:00,33.82,33.82,33.75,33.75,53996.0,33.1179,33.1179,33.0493,33.0493,53996.0
2022-08-25 12:10:00,33.74,33.77,33.6,33.62,142569.0,33.0395,33.0689,32.9024,32.922,142569.0
2022-08-25 12:20:00,33.62,33.69,33.57,33.68,108621.0,32.922,32.9906,32.873,32.9808,108621.0
2022-08-25 12:30:00,33.68,33.76,33.66,33.74,45071.0,32.9808,33.0591,32.9612,33.0395,45071.0
2022-08-25 12:40:00,33.74,33.75,33.64,33.67,70974.0,33.0395,33.0493,32.9416,32.971,70974.0
2022-08-25 12:50:00,33.68,33.81,33.68,33.8,56367.0,32.9808,33.1081,32.9808,33.0983,56367.0
2022-08-25 13:00:00,33.8,33.84,33.75,33.77,130631.0,33.0983,33.1374,33.0493,33.0689,130631.0
2022-08-25 13:10:00,33.77,33.84,33.75,33.84,117321.0,33.0689,33.1374,33.0493,33.1374,117321.0
2022-08-25 13:20:00,33.83,33.86,33.79,33.84,57195.0,33.1277,33.157,33.0885,33.1374,57195.0
2022-08-25 13:30:00,33.84,33.89,33.82,33.83,119338.0,33.1374,33.1864,33.1179,33.1277,119338.0
2022-08-25 13:40:00,33.83,33.89,33.82,33.88,107538.0,33.1277,33.1864,33.1179,33.1766,107538.0
2022-08-25 13:50:00,33.88,33.91,33.85,33.87,73566.0,33.1766,33.206,33.1472,33.1668,73566.0
2022-08-25 14:00:00,33.87,33.88,33.81,33.83,63964.0,33.1668,33.1766,33.1081,33.1277,63964.0
2022-08-25 14:10:00,33.82,33.89,33.8,33.86,100760.0,33.1179,33.1864,33.0983,33.157,100760.0
2022-08-25 14:20:00,33.86,33.9,33.85,33.9,53572.0,33.157,33.1962,33.1472,33.1962,53572.0
2022-08-25 14:30:00,33.9,33.91,33.87,33.88,45896.0,33.1962,33.206,33.1668,33.1766,45896.0
2022-08-25 14:40:00,33.88,33.88,33.81,33.83,173097.0,33.1766,33.1766,33.1081,33.1277,173097.0
2022-08-25 14:50:00,33.83,33.87,33.79,33.87,57057.0,33.1277,33.1668,33.0885,33.1668,57057.0
2022-08-25 15:00:00,33.87,33.9,33.8,33.8,61590.0,33.1668,33.1962,33.0983,33.0983,61590.0
2022-08-25 15:10:00,33.8,33.84,33.77,33.84,67207.0,33.0983,33.1374,33.0689,33.1374,67207.0
2022-08-25 15:20:00,33.84,33.85,33.81,33.82,79444.0,33.1374,33.1472,33.1081,33.1179,79444.0
2022-08-25 15:30:00,33.82,33.9,33.79,33.88,142176.0,33.1179,33.1962,33.0885,33.1766,142176.0
2022-08-25 15:40:00,33.88,33.97,33.86,33.96,187299.0,33.1766,33.2647,33.157,33.255,187299.0
2022-08-25 15:50:00,33.96,34.01,33.92,34.01,572276.0,33.255,33.3039,33.2158,33.3039,572276.0
2022-08-26 09:30:00,33.95,34.26,33.94,34.11,322698.0,33.2452,33.5487,33.2354,33.4018,322698.0
2022-08-26 09:40:00,34.12,34.16,34.02,34.02,175774.0,33.4116,33.4508,33.3137,33.3137,175774.0
2022-08-26 09:50:00,34.02,34.13,33.95,34.05,114191.0,33.3137,33.4214,33.2452,33.3431,114191.0
2022-08-26 10:00:00,34.03,34.07,33.59,34.06,229893.0,33.3235,33.3627,32.8926,33.3529,229893.0
2022-08-26 10:10:00,34.08,34.11,33.78,33.85,123690.0,33.3725,33.4018,33.0787,33.1472,123690.0
2022-08-26 10:20:00,33.82,33.84,33.39,33.41,180748.0,33.1179,33.1374,32.6968,32.7164,180748.0
2022-08-26 10:30:00,33.41,33.41,33.16,33.23,315282.0,32.7164,32.7164,32.4716,32.5401,315282.0
2022-08-26 10:40:00,33.24,33.38,33.22,33.38,177346.0,32.5499,32.687,32.5303,32.687,177346.0
2022-08-26 10:50:00,33.38,33.38,33.2,33.2,128744.0,32.687,32.687,32.5107,32.5107,128744.0
2022-08-26 11:00:00,33.2,33.2,33.01,33.05,176128.0,32.5107,32.5107,32.3247,32.3638,176128.0
2022-08-26 11:10:00,33.04,33.13,32.99,33.03,84166.0,32.3541,32.4422,32.3051,32.3443,84166.0
2022-08-26 11:20:00,33.04,33.14,32.99,33.09,84825.0,32.3541,32.452,32.3051,32.403,84825.0
2022-08-26 11:30:00,33.1,33.17,33.08,33.14,107865.0,32.4128,32.4814,32.3932,32.452,107865.0
2022-08-26 11:40:00,33.14,33.19,33.08,33.16,64979.0,32.452,32.5009,32.3932,32.4716,64979.0
2022-08-26 11:50:00,33.15,33.18,33.09,33.12,67224.0,32.4618,32.4911,32.403,32.4324,67224.0
2022-08-26 12:00:00,33.13,33.14,33.0,33.06,74837.0,32.4422,32.452,32.3149,32.3736,74837.0
2022-08-26 12:10:00,33.06,33.12,33.03,33.05,64028.0,32.3736,32.4324,32.3443,32.3638,64028.0
2022-08-26 12:20:00,33.05,33.05,32.95,33.02,79360.0,32.3638,32.3638,32.2659,32.3345,79360.0
2022-08-26 12:30:00,33.01,33.04,32.94,33.03,92272.0,32.3247,32.3541,32.2561,32.3443,92272.0
2022-08-26 12:40:00,33.03,33.13,33.02,33.11,79466.0,32.3443,32.4422,32.3345,32.4226,79466.0
2022-08-26 12:50:00,33.1,33.1,33.03,33.08,72398.0,32.4128,32.4128,32.3443,32.3932,72398.0
2022-08-26 13:00:00,33.08,33.11,33.04,33.09,47266.0,32.3932,32.4226,32.3541,32.403,47266.0
2022-08-26 13:10:00,33.1,33.12,33.04,33.07,66463.0,32.4128,32.4324,32.3541,32.3834,66463.0
2022-08-26 13:20:00,33.06,33.14,33.05,33.09,84786.0,32.3736,32.452,32.3638,32.403,84786.0
2022-08-26 13:30:00,33.07,33.08,32.99,33.02,69604.0,32.3834,32.3932,32.3051,32.3345,69604.0
2022-08-26 13:40:00,33.02,33.02,32.94,32.99,59631.0,32.3345,32.3345,32.2561,32.3051,59631.0
2022-08-26 13:50:00,33.0,33.01,32.96,33.0,60127.0,32.3149,32.3247,32.2757,32.3149,60127.0
2022-08-26 14:00:00,33.0,33.02,32.96,32.98,61039.0,32.3149,32.3345,32.2757,32.2953,61039.0
2022-08-26 14:10:00,32.97,32.97,32.89,32.91,128682.0,32.2855,32.2855,32.2072,32.2268,128682.0
2022-08-26 14:20:00,32.92,33.0,32.92,32.99,87253.0,32.2365,32.3149,32.2365,32.3051,87253.0
2022-08-26 14:30:00,32.99,33.03,32.95,32.97,91981.0,32.3051,32.3443,32.2659,32.2855,91981.0
2022-08-26 14:40:00,32.97,32.98,32.93,32.96,106798.0,32.2855,32.2953,32.2463,32.2757,106798.0
2022-08-26 14:50:00,32.95,32.96,32.84,32.86,156144.0,32.2659,32.2757,32.1582,32.1778,156144.0
2022-08-26 15:00:00,32.86,32.9,32.82,32.83,69542.0,32.1778,32.217,32.1386,32.1484,69542.0
2022-08-26 15:10:00,32.83,32.91,32.79,32.89,130882.0,32.1484,32.2268,32.1092,32.2072,130882.0
2022-08-26 15:20:00,32.89,32.9,32.84,32.87,101082.0,32.2072,32.217,32.1582,32.1876,101082.0
2022-08-26 15:30:00,32.87,32.87,32.8,32.81,213509.0,32.1876,32.1876,32.119,32.1288,213509.0
2022-08-26 15:40:00,32.82,32.83,32.68,32.71,234113.0,32.1386,32.1484,32.0015,32.0309,234113.0
2022-08-26 15:50:00,32.71,32.73,32.65,32.67,826934.0,32.0309,32.0505,31.9721,31.9917,826934.0
2022-08-29 09:30:00,32.2,32.3,31.91,32.21,613980.0,31.5315,31.6294,31.2475,31.5413,613980.0
2022-08-29 09:40:00,32.21,32.25,31.85,31.88,425539.0,31.5413,31.5805,31.1888,31.2181,425539.0
2022-08-29 09:50:00,31.89,32.24,31.89,32.14,189858.0,31.2279,31.5707,31.2279,31.4727,189858.0
2022-08-29 10:00:00,32.13,32.15,31.98,32.1,243001.0,31.4629,31.4825,31.3161,31.4336,243001.0
2022-08-29 10:10:00,32.11,32.36,32.1,32.29,374095.0,31.4434,31.6882,31.4336,31.6196,374095.0
2022-08-29 10:20:00,32.29,32.33,32.1,32.11,183138.0,31.6196,31.6588,31.4336,31.4434,183138.0
2022-08-29 10:30:00,32.1,32.18,31.93,31.95,184765.0,31.4336,31.5119,31.2671,31.2867,184765.0
2022-08-29 10:40:00,31.95,31.99,31.9,31.99,158613.0,31.2867,31.3259,31.2377,31.3259,158613.0
2022-08-29 10:50:00,31.98,32.01,31.89,31.9,158335.0,31.3161,31.3454,31.2279,31.2377,158335.0
2022-08-29 11:00:00,31.9,32.0,31.89,31.97,165648.0,31.2377,31.3356,31.2279,31.3063,165648.0
2022-08-29 11:10:00,31.97,32.09,31.95,32.07,162939.0,31.3063,31.4238,31.2867,31.4042,162939.0
2022-08-29 11:20:00,32.06,32.12,32.0,32.01,183618.0,31.3944,31.4532,31.3356,31.3454,183618.0
2022-08-29 11:30:00,32.01,32.14,31.9,32.1,228229.0,31.3454,31.4727,31.2377,31.4336,228229.0
2022-08-29 11:40:00,32.09,32.1,31.97,32.01,210296.0,31.4238,31.4336,31.3063,31.3454,210296.0
2022-08-29 11:50:00,32.02,32.09,31.96,32.08,150611.0,31.3552,31.4238,31.2965,31.414,150611.0
2022-08-29 12:00:00,32.08,32.14,32.05,32.11,106816.0,31.414,31.4727,31.3846,31.4434,106816.0
2022-08-29 12:10:00,32.11,32.18,32.06,32.16,130075.0,31.4434,31.5119,31.3944,31.4923,130075.0
2022-08-29 12:20:00,32.15,32.17,32.1,32.12,135118.0,31.4825,31.5021,31.4336,31.4532,135118.0
2022-08-29 12:30:00,32.12,32.12,32.05,32.11,108333.0,31.4532,31.4532,31.3846,31.4434,108333.0
2022-08-29 12:40:00,32.1,32.24,32.09,32.23,106663.0,31.4336,31.5707,31.4238,31.5609,106663.0
2022-08-29 12:50:00,32.23,32.26,32.19,32.21,76854.0,31.5609,31.5902,31.5217,31.5413,76854.0
2022-08-29 13:00:00,32.21,32.25,32.2,32.22,89267.0,31.5413,31.5805,31.5315,31.5511,89267.0
2022-08-29 13:10:00,32.22,32.24,32.13,32.14,100838.0,31.5511,31.5707,31.4629,31.4727,100838.0
2022-08-29 13:20:00,32.15,32.2,32.14,32.2,63728.0,31.4825,31.5315,31.4727,31.5315,63728.0
2022-08-29 13:30:00,32.19,32.25,32.19,32.22,77548.0,31.5217,31.5805,31.5217,31.5511,77548.0
2022-08-29 13:40:00,32.22,32.33,32.21,32.25,127582.0,31.5511,31.6588,31.5413,31.5805,127582.0
2022-08-29 13:50:00,32.24,32.29,32.22,32.29,49227.0,31.5707,31.6196,31.5511,31.6196,49227.0
2022-08-29 14:00:00,32.29,32.29,32.18,32.19,138522.0,31.6196,31.6196,31.5119,31.5217,138522.0
2022-08-29 14:10:00,32.19,32.21,32.1,32.11,112630.0,31.5217,31.5413,31.4336,31.4434,112630.0
2022-08-29 14:20:00,32.11,32.15,32.09,32.1,64045.0,31.4434,31.4825,31.4238,31.4336,64045.0
2022-08-29 14:30:00,32.11,32.15,32.07,32.11,100326.0,31.4434,31.4825,31.4042,31.4434,100326.0
2022-08-29 14:40:00,32.12,32.13,32.07,32.1,78434.0,31.4532,31.4629,31.4042,31.4336,78434.0
2022-08-29 14:50:00,32.1,32.11,31.96,32.05,167524.0,31.4336,31.4434,31.2965,31.3846,167524.0
2022-08-29 15:00:00,32.05,32.14,32.04,32.09,114930.0,31.3846,31.4727,31.3748,31.4238,114930.0
2022-08-29 15:10:00,32.09,32.17,32.07,32.12,104010.0,31.4238,31.5021,31.4042,31.4532,104010.0
2022-08-29 15:20:00,32.12,32.14,32.07,32.13,132259.0,31.4532,31.4727,31.4042,31.4629,132259.0
2022-08-29 15:30:00,32.13,32.15,32.07,32.14,157695.0,31.4629,31.4825,31.4042,31.4727,157695.0
2022-08-29 15:40:00,32.13,32.18,32.09,32.13,276663.0,31.4629,31.5119,31.4238,31.4629,276663.0
2022-08-29 15:50:00,32.13,32.16,32.02,32.03,682039.0,31.4629,31.4923,31.3552,31.365,682039.0
2022-08-30 09:30:00,32.25,32.45,32.17,32.31,396023.0,31.5805,31.7763,31.5021,31.6392,396023.0
2022-08-30 09:40:00,32.32,32.41,32.05,32.1,285574.0,31.649,31.7371,31.3846,31.4336,285574.0
2022-08-30 09:50:00,32.09,32.1,31.94,31.96,282529.0,31.4238,31.4336,31.2769,31.2965,282529.0
2022-08-30 10:00:00,31.96,32.04,31.71,31.76,198765.0,31.2965,31.3748,31.0517,31.1006,198765.0
2022-08-30 10:10:00,31.76,31.79,31.65,31.78,132744.0,31.1006,31.13,30.9929,31.1202,132744.0
2022-08-30 10:20:00,31.79,31.84,31.71,31.79,80302.0,31.13,31.179,31.0517,31.13,80302.0
2022-08-30 10:30:00,31.79,31.81,31.51,31.59,311971.0,31.13,31.1496,30.8558,30.9342,311971.0
2022-08-30 10:40:00,31.58,31.59,31.47,31.49,158519.0,30.9244,30.9342,30.8166,30.8362,158519.0
2022-08-30 10:50:00,31.5,31.72,31.46,31.71,207170.0,30.846,31.0615,30.8069,31.0517,207170.0
2022-08-30 11:00:00,31.71,31.77,31.65,31.7,91217.0,31.0517,31.1104,30.9929,31.0419,91217.0
2022-08-30 11:10:00,31.69,31.72,31.58,31.72,135168.0,31.0321,31.0615,30.9244,31.0615,135168.0
2022-08-30 11:20:00,31.72,31.72,31.58,31.61,96218.0,31.0615,31.0615,30.9244,30.9537,96218.0
2022-08-30 11:30:00,31.61,31.78,31.59,31.62,126509.0,30.9537,31.1202,30.9342,30.9635,126509.0
2022-08-30 11:40:00,31.61,31.66,31.57,31.63,102216.0,30.9537,31.0027,30.9146,30.9733,102216.0
2022-08-30 11:50:00,31.63,31.73,31.61,31.69,96398.0,30.9733,31.0712,30.9537,31.0321,96398.0
2022-08-30 12:00:00,31.68,31.76,31.66,31.72,69003.0,31.0223,31.1006,31.0027,31.0615,69003.0
2022-08-30 12:10:00,31.71,31.84,31.67,31.78,111316.0,31.0517,31.179,31.0125,31.1202,111316.0
2022-08-30 12:20:00,31.79,31.8,31.65,31.75,108898.0,31.13,31.1398,30.9929,31.0908,108898.0
2022-08-30 12:30:00,31.74,31.77,31.7,31.75,99432.0,31.081,31.1104,31.0419,31.0908,99432.0
2022-08-30 12:40:00,31.75,31.75,31.63,31.67,97257.0,31.0908,31.0908,30.9733,31.0125,97257.0
2022-08-30 12:50:00,31.67,31.73,31.66,31.67,87952.0,31.0125,31.0712,31.0027,31.0125,87952.0
2022-08-30 13:00:00,31.66,31.71,31.62,31.65,70660.0,31.0027,31.0517,30.9635,30.9929,70660.0
2022-08-30 13:10:00,31.65,31.67,31.6,31.6,106142.0,30.9929,31.0125,30.9439,30.9439,106142.0
2022-08-30 13:20:00,31.61,31.66,31.58,31.66,88189.0,30.9537,31.0027,30.9244,31.0027,88189.0
2022-08-30 13:30:00,31.66,31.69,31.61,31.64,118197.0,31.0027,31.0321,30.9537,30.9831,118197.0
2022-08-30 13:40:00,31.65,31.67,31.56,31.66,83217.0,30.9929,31.0125,30.9048,31.0027,83217.0
2022-08-30 13:50:00,31.65,31.69,31.59,31.6,81222.0,30.9929,31.0321,30.9342,30.9439,81222.0
2022-08-30 14:00:00,31.6,31.67,31.57,31.66,32339.0,30.9439,31.0125,30.9146,31.0027,32339.0
2022-08-30 14:10:00,31.66,31.74,31.66,31.7,64258.0,31.0027,31.081,31.0027,31.0419,64258.0
2022-08-30 14:20:00,31.7,31.71,31.59,31.61,89661.0,31.0419,31.0517,30.9342,30.9537,89661.0
2022-08-30 14:30:00,31.61,31.75,31.6,31.74,158876.0,30.9537,31.0908,30.9439,31.081,158876.0
2022-08-30 14:40:00,31.74,31.75,31.63,31.66,89467.0,31.081,31.0908,30.9733,31.0027,89467.0
2022-08-30 14:50:00,31.65,31.7,31.62,31.66,52388.0,30.9929,31.0419,30.9635,31.0027,52388.0
2022-08-30 15:00:00,31.67,31.81,31.66,31.8,108840.0,31.0125,31.1496,31.0027,31.1398,108840.0
2022-08-30 15:10:00,31.81,31.84,31.73,31.77,209985.0,31.1496,31.179,31.0712,31.1104,209985.0
2022-08-30 15:20:00,31.77,31.81,31.74,31.78,152051.0,31.1104,31.1496,31.081,31.1202,152051.0
2022-08-30 15:30:00,31.78,31.79,31.66,31.74,245191.0,31.1202,31.13,31.0027,31.081,245191.0
2022-08-30 15:40:00,31.74,31.81,31.68,31.71,209617.0,31.081,31.1496,31.0223,31.0517,209617.0
2022-08-30 15:50:00,31.71,31.77,31.66,31.72,467180.0,31.0517,31.1104,31.0027,31.0615,467180.0
2022-08-31 09:30:00,31.97,32.02,31.6,31.71,300738.0,31.3063,31.3552,30.9439,31.0517,300738.0
2022-08-31 09:40:00,31.71,32.01,31.71,31.96,239088.0,31.0517,31.3454,31.0517,31.2965,239088.0
2022-08-31 09:50:00,31.96,31.97,31.62,31.63,159973.0,31.2965,31.3063,30.9635,30.9733,159973.0
2022-08-31 10:00:00,31.61,31.69,31.51,31.56,176953.0,30.9537,31.0321,30.8558,30.9048,176953.0
2022-08-31 10:10:00,31.56,31.77,31.55,31.76,182083.0,30.9048,31.1104,30.895,31.1006,182083.0
2022-08-31 10:20:00,31.78,31.82,31.62,31.64,96876.0,31.1202,31.1594,30.9635,30.9831,96876.0
2022-08-31 10:30:00,31.63,31.74,31.58,31.6,72831.0,30.9733,31.081,30.9244,30.9439,72831.0
2022-08-31 10:40:00,31.61,31.79,31.58,31.76,103114.0,30.9537,31.13,30.9244,31.1006,103114.0
2022-08-31 10:50:00,31.77,31.8,31.6,31.61,83863.0,31.1104,31.1398,30.9439,30.9537,83863.0
2022-08-31 11:00:00,31.61,31.61,31.42,31.5,168517.0,30.9537,30.9537,30.7677,30.846,168517.0
2022-08-31 11:10:00,31.5,31.56,31.44,31.56,123011.0,30.846,30.9048,30.7873,30.9048,123011.0
2022-08-31 11:20:00,31.57,31.63,31.48,31.5,160487.0,30.9146,30.9733,30.8264,30.846,160487.0
2022-08-31 11:30:00,31.5,31.61,31.44,31.56,115963.0,30.846,30.9537,30.7873,30.9048,115963.0
2022-08-31 11:40:00,31.56,31.63,31.53,31.59,88545.0,30.9048,30.9733,30.8754,30.9342,88545.0
2022-08-31 11:50:00,31.58,31.67,31.57,31.65,49637.0,30.9244,31.0125,30.9146,30.9929,49637.0
2022-08-31 12:00:00,31.65,31.73,31.62,31.66,103266.0,30.9929,31.0712,30.9635,31.0027,103266.0
2022-08-31 12:10:00,31.65,31.71,31.62,31.65,70019.0,30.9929,31.0517,30.9635,30.9929,70019.0
2022-08-31 12:20:00,31.66,31.67,31.61,31.64,53848.0,31.0027,31.0125,30.9537,30.9831,53848.0
2022-08-31 12:30:00,31.64,31.68,31.62,31.64,32348.0,30.9831,31.0223,30.9635,30.9831,32348.0
2022-08-31 12:40:00,31.63,31.63,31.55,31.59,51721.0,30.9733,30.9733,30.895,30.9342,51721.0
2022-08-31 12:50:00,31.59,31.6,31.52,31.57,203840.0,30.9342,30.9439,30.8656,30.9146,203840.0
2022-08-31 13:00:00,31.56,31.64,31.55,31.63,39857.0,30.9048,30.9831,30.895,30.9733,39857.0
2022-08-31 13:10:00,31.63,31.66,31.53,31.53,57808.0,30.9733,31.0027,30.8754,30.8754,57808.0
2022-08-31 13:20:00,31.54,31.55,31.42,31.48,140321.0,30.8852,30.895,30.7677,30.8264,140321.0
2022-08-31 13:30:00,31.48,31.5,31.41,31.41,89775.0,30.8264,30.846,30.7579,30.7579,89775.0
2022-08-31 13:40:00,31.41,31.45,31.37,31.4,107071.0,30.7579,30.7971,30.7187,30.7481,107071.0
2022-08-31 13:50:00,31.4,31.49,31.39,31.48,82390.0,30.7481,30.8362,30.7383,30.8264,82390.0
2022-08-31 14:00:00,31.48,31.51,31.39,31.46,89630.0,30.8264,30.8558,30.7383,30.8069,89630.0
2022-08-31 14:10:00,31.47,31.47,31.4,31.41,79280.0,30.8166,30.8166,30.7481,30.7579,79280.0
2022-08-31 14:20:00,31.41,31.42,31.33,31.34,139507.0,30.7579,30.7677,30.6796,30.6893,139507.0
2022-08-31 14:30:00,31.33,31.33,31.24,31.24,82933.0,30.6796,30.6796,30.5914,30.5914,82933.0
2022-08-31 14:40:00,31.23,31.26,31.16,31.18,126480.0,30.5816,30.611,30.5131,30.5327,126480.0
2022-08-31 14:50:00,31.18,31.18,31.08,31.13,155556.0,30.5327,30.5327,30.4347,30.4837,155556.0
2022-08-31 15:00:00,31.13,31.18,31.1,31.16,148942.0,30.4837,30.5327,30.4543,30.5131,148942.0
2022-08-31 15:10:00,31.16,31.28,31.15,31.21,165532.0,30.5131,30.6306,30.5033,30.562,165532.0
2022-08-31 15:20:00,31.21,31.22,31.14,31.21,159237.0,30.562,30.5718,30.4935,30.562,159237.0
2022-08-31 15:30:00,31.21,31.25,31.17,31.22,189260.0,30.562,30.6012,30.5229,30.5718,189260.0
2022-08-31 15:40:00,31.23,31.32,31.19,31.27,338803.0,30.5816,30.6698,30.5425,30.6208,338803.0
2022-08-31 15:50:00,31.27,31.27,31.06,31.06,738260.0,30.6208,30.6208,30.4152,30.4152,738260.0
2022-09-01 09:30:00,30.65,30.71,30.29,30.43,512940.0,30.0137,30.0724,29.6611,29.7982,512940.0
2022-09-01 09:40:00,30.43,30.58,30.3,30.32,356871.0,29.7982,29.9451,29.6709,29.6905,356871.0
2022-09-01 09:50:00,30.32,30.37,30.24,30.31,213876.0,29.6905,29.7395,29.6122,29.6807,213876.0
2022-09-01 10:00:00,30.31,30.34,30.1,30.16,257552.0,29.6807,29.7101,29.4751,29.5338,257552.0
2022-09-01 10:10:00,30.16,30.17,29.94,30.08,459546.0,29.5338,29.5436,29.3184,29.4555,459546.0
2022-09-01 10:20:00,30.08,30.45,30.07,30.44,183529.0,29.4555,29.8178,29.4457,29.808,183529.0
2022-09-01 10:30:00,30.45,30.47,30.33,30.33,209553.0,29.8178,29.8374,29.7003,29.7003,209553.0
2022-09-01 10:40:00,30.33,30.41,30.24,30.24,175163.0,29.7003,29.7787,29.6122,29.6122,175163.0
2022-09-01 10:50:00,30.24,30.34,30.23,30.3,116524.0,29.6122,29.7101,29.6024,29.6709,116524.0
2022-09-01 11:00:00,30.3,30.31,30.15,30.3,126104.0,29.6709,29.6807,29.5241,29.6709,126104.0
2022-09-01 11:10:00,30.3,30.33,30.21,30.22,173749.0,29.6709,29.7003,29.5828,29.5926,173749.0
2022-09-01 11:20:00,30.21,30.25,30.17,30.19,67678.0,29.5828,29.622,29.5436,29.5632,67678.0
2022-09-01 11:30:00,30.19,30.33,30.19,30.24,147196.0,29.5632,29.7003,29.5632,29.6122,147196.0
2022-09-01 11:40:00,30.24,30.24,30.14,30.22,92015.0,29.6122,29.6122,29.5143,29.5926,92015.0
2022-09-01 11:50:00,30.23,30.25,30.13,30.18,80786.0,29.6024,29.622,29.5045,29.5534,80786.0
2022-09-01 12:00:00,30.19,30.34,30.19,30.32,96083.0,29.5632,29.7101,29.5632,29.6905,96083.0
2022-09-01 12:10:00,30.31,30.39,30.26,30.33,92742.0,29.6807,29.7591,29.6318,29.7003,92742.0
2022-09-01 12:20:00,30.34,30.42,30.32,30.37,99707.0,29.7101,29.7884,29.6905,29.7395,99707.0
2022-09-01 12:30:00,30.36,30.4,30.27,30.27,80083.0,29.7297,29.7689,29.6416,29.6416,80083.0
2022-09-01 12:40:00,30.27,30.33,30.25,30.33,199789.0,29.6416,29.7003,29.622,29.7003,199789.0
2022-09-01 12:50:00,30.33,30.46,30.31,30.46,122137.0,29.7003,29.8276,29.6807,29.8276,122137.0
2022-09-01 13:00:00,30.46,30.58,30.43,30.57,118863.0,29.8276,29.9451,29.7982,29.9353,118863.0
2022-09-01 13:10:00,30.58,30.6,30.53,30.58,90074.0,29.9451,29.9647,29.8962,29.9451,90074.0
2022-09-01 13:20:00,30.58,30.75,30.54,30.73,134545.0,29.9451,30.1116,29.906,30.092,134545.0
2022-09-01 13:30:00,30.73,30.75,30.65,30.69,97501.0,30.092,30.1116,30.0137,30.0528,97501.0
2022-09-01 13:40:00,30.7,30.7,30.57,30.57,83528.0,30.0626,30.0626,29.9353,29.9353,83528.0
2022-09-01 13:50:00,30.58,30.59,30.51,30.53,87930.0,29.9451,29.9549,29.8766,29.8962,87930.0
2022-09-01 14:00:00,30.54,30.62,30.52,30.55,95121.0,29.906,29.9843,29.8864,29.9157,95121.0
2022-09-01 14:10:00,30.56,30.63,30.54,30.6,64504.0,29.9255,29.9941,29.906,29.9647,64504.0
2022-09-01 14:20:00,30.6,30.81,30.59,30.81,185112.0,29.9647,30.1703,29.9549,30.1703,185112.0
2022-09-01 14:30:00,30.82,30.95,30.81,30.88,179490.0,30.1801,30.3074,30.1703,30.2389,179490.0
2022-09-01 14:40:00,30.88,30.9,30.81,30.83,81596.0,30.2389,30.2585,30.1703,30.1899,81596.0
2022-09-01 14:50:00,30.84,30.91,30.81,30.86,68488.0,30.1997,30.2683,30.1703,30.2193,68488.0
2022-09-01 15:00:00,30.86,30.99,30.84,30.99,146262.0,30.2193,30.3466,30.1997,30.3466,146262.0
2022-09-01 15:10:00,31.0,31.04,30.96,30.98,195988.0,30.3564,30.3956,30.3172,30.3368,195988.0
2022-09-01 15:20:00,30.98,30.99,30.88,30.89,168009.0,30.3368,30.3466,30.2389,30.2487,168009.0
2022-09-01 15:30:00,30.89,30.93,30.84,30.9,148220.0,30.2487,30.2879,30.1997,30.2585,148220.0
2022-09-01 15:40:00,30.9,30.97,30.86,30.9,320043.0,30.2585,30.327,30.2193,30.2585,320043.0
2022-09-01 15:50:00,30.91,31.14,30.9,31.12,663921.0,30.2683,30.4935,30.2585,30.4739,663921.0
2022-09-02 09:30:00,31.44,31.62,31.1,31.14,492103.0,30.7873,30.9635,30.4543,30.4935,492103.0
2022-09-02 09:40:00,31.13,31.13,30.69,31.13,620619.0,30.4837,30.4837,30.0528,30.4837,620619.0
2022-09-02 09:50:00,31.13,31.3,31.1,31.11,194127.0,30.4837,30.6502,30.4543,30.4641,194127.0
2022-09-02 10:00:00,31.12,31.29,31.0,31.26,212396.0,30.4739,30.6404,30.3564,30.611,212396.0
2022-09-02 10:10:00,31.27,31.49,31.27,31.4,121771.0,30.6208,30.8362,30.6208,30.7481,121771.0
2022-09-02 10:20:00,31.4,31.51,31.28,31.51,121605.0,30.7481,30.8558,30.6306,30.8558,121605.0
2022-09-02 10:30:00,31.51,31.63,31.49,31.59,172643.0,30.8558,30.9733,30.8362,30.9342,172643.0
2022-09-02 10:40:00,31.58,31.65,31.56,31.63,203000.0,30.9244,30.9929,30.9048,30.9733,203000.0
2022-09-02 10:50:00,31.64,31.67,31.49,31.64,304781.0,30.9831,31.0125,30.8362,30.9831,304781.0
2022-09-02 11:00:00,31.63,31.83,31.63,31.76,310850.0,30.9733,31.1692,30.9733,31.1006,310850.0
2022-09-02 11:10:00,31.75,31.82,31.68,31.82,150189.0,31.0908,31.1594,31.0223,31.1594,150189.0
2022-09-02 11:20:00,31.82,31.83,31.72,31.75,125465.0,31.1594,31.1692,31.0615,31.0908,125465.0
2022-09-02 11:30:00,31.74,31.76,31.63,31.74,115716.0,31.081,31.1006,30.9733,31.081,115716.0
2022-09-02 11:40:00,31.75,31.77,31.65,31.76,82081.0,31.0908,31.1104,30.9929,31.1006,82081.0
2022-09-02 11:50:00,31.76,31.81,31.74,31.76,92064.0,31.1006,31.1496,31.081,31.1006,92064.0
2022-09-02 12:00:00,31.76,31.77,31.67,31.71,59583.0,31.1006,31.1104,31.0125,31.0517,59583.0
2022-09-02 12:10:00,31.72,31.75,31.56,31.56,108807.0,31.0615,31.0908,30.9048,30.9048,108807.0
2022-09-02 12:20:00,31.56,31.57,31.35,31.37,217657.0,30.9048,30.9146,30.6991,30.7187,217657.0
2022-09-02 12:30:00,31.37,31.4,31.22,31.27,136079.0,30.7187,30.7481,30.5718,30.6208,136079.0
2022-09-02 12:40:00,31.27,31.29,31.15,31.17,146180.0,30.6208,30.6404,30.5033,30.5229,146180.0
2022-09-02 12:50:00,31.16,31.25,31.1,31.2,158585.0,30.5131,30.6012,30.4543,30.5523,158585.0
2022-09-02 13:00:00,31.2,31.2,31.02,31.05,157305.0,30.5523,30.5523,30.376,30.4054,157305.0
2022-09-02 13:10:00,31.05,31.12,31.0,31.08,143434.0,30.4054,30.4739,30.3564,30.4347,143434.0
2022-09-02 13:20:00,31.07,31.08,30.88,30.92,152163.0,30.425,30.4347,30.2389,30.2781,152163.0
2022-09-02 13:30:00,30.92,31.0,30.86,30.94,100621.0,30.2781,30.3564,30.2193,30.2976,100621.0
2022-09-02 13:40:00,30.94,31.02,30.86,30.87,110864.0,30.2976,30.376,30.2193,30.2291,110864.0
2022-09-02 13:50:00,30.86,30.89,30.78,30.88,174535.0,30.2193,30.2487,30.141,30.2389,174535.0
2022-09-02 14:00:00,30.88,31.02,30.87,30.97,66372.0,30.2389,30.376,30.2291,30.327,66372.0
2022-09-02 14:10:00,30.97,31.01,30.93,30.96,87795.0,30.327,30.3662,30.2879,30.3172,87795.0
2022-09-02 14:20:00,30.96,31.1,30.95,31.09,89475.0,30.3172,30.4543,30.3074,30.4445,89475.0
2022-09-02 14:30:00,31.08,31.17,31.01,31.16,110312.0,30.4347,30.5229,30.3662,30.5131,110312.0
2022-09-02 14:40:00,31.16,31.18,31.05,31.08,108610.0,30.5131,30.5327,30.4054,30.4347,108610.0
2022-09-02 14:50:00,31.08,31.1,31.0,31.02,107648.0,30.4347,30.4543,30.3564,30.376,107648.0
2022-09-02 15:00:00,31.01,31.15,31.0,31.1,99600.0,30.3662,30.5033,30.3564,30.4543,99600.0
2022-09-02 15:10:00,31.09,31.12,31.03,31.1,163332.0,30.4445,30.4739,30.3858,30.4543,163332.0
2022-09-02 15:20:00,31.09,31.12,30.97,31.05,103808.0,30.4445,30.4739,30.327,30.4054,103808.0
2022-09-02 15:30:00,31.04,31.04,30.85,30.87,137526.0,30.3956,30.3956,30.2095,30.2291,137526.0
2022-09-02 15:40:00,30.86,30.88,30.8,30.86,296618.0,30.2193,30.2389,30.1606,30.2193,296618.0
2022-09-02 15:50:00,30.86,31.0,30.86,30.96,597011.0,30.2193,30.3564,30.2193,30.3172,597011.0
2022-09-06 09:30:00,31.34,31.65,31.23,31.38,393989.0,30.6893,30.9929,30.5816,30.7285,393989.0
2022-09-06 09:40:00,31.39,31.43,30.93,31.01,248398.0,30.7383,30.7775,30.2879,30.3662,248398.0
2022-09-06 09:50:00,31.0,31.06,30.84,30.92,184732.0,30.3564,30.4152,30.1997,30.2781,184732.0
2022-09-06 10:00:00,30.92,30.92,30.65,30.77,207019.0,30.2781,30.2781,30.0137,30.1312,207019.0
2022-09-06 10:10:00,30.78,30.84,30.67,30.8,138892.0,30.141,30.1997,30.0333,30.1606,138892.0
2022-09-06 10:20:00,30.8,30.96,30.7,30.92,136129.0,30.1606,30.3172,30.0626,30.2781,136129.0
2022-09-06 10:30:00,30.93,30.94,30.76,30.87,127647.0,30.2879,30.2976,30.1214,30.2291,127647.0
2022-09-06 10:40:00,30.86,30.98,30.85,30.9,133375.0,30.2193,30.3368,30.2095,30.2585,133375.0
2022-09-06 10:50:00,30.9,31.06,30.89,30.96,119165.0,30.2585,30.4152,30.2487,30.3172,119165.0
2022-09-06 11:00:00,30.96,31.06,30.93,31.01,123553.0,30.3172,30.4152,30.2879,30.3662,123553.0
2022-09-06 11:10:00,31.01,31.02,30.91,30.93,101507.0,30.3662,30.376,30.2683,30.2879,101507.0
2022-09-06 11:20:00,30.92,30.98,30.87,30.89,153761.0,30.2781,30.3368,30.2291,30.2487,153761.0
2022-09-06 11:30:00,30.89,31.02,30.85,30.98,100571.0,30.2487,30.376,30.2095,30.3368,100571.0
2022-09-06 11:40:00,30.97,31.14,30.97,31.1,103280.0,30.327,30.4935,30.327,30.4543,103280.0
2022-09-06 11:50:00,31.1,31.2,31.09,31.13,142444.0,30.4543,30.5523,30.4445,30.4837,142444.0
2022-09-06 12:00:00,31.14,31.18,31.03,31.05,78319.0,30.4935,30.5327,30.3858,30.4054,78319.0
2022-09-06 12:10:00,31.05,31.06,30.93,30.96,99191.0,30.4054,30.4152,30.2879,30.3172,99191.0
2022-09-06 12:20:00,30.96,31.0,30.86,30.94,58262.0,30.3172,30.3564,30.2193,30.2976,58262.0
2022-09-06 12:30:00,30.95,31.0,30.92,30.99,53387.0,30.3074,30.3564,30.2781,30.3466,53387.0
2022-09-06 12:40:00,30.99,31.08,30.95,31.05,55615.0,30.3466,30.4347,30.3074,30.4054,55615.0
2022-09-06 12:50:00,31.06,31.08,30.98,31.02,69068.0,30.4152,30.4347,30.3368,30.376,69068.0
2022-09-06 13:00:00,31.02,31.03,30.93,30.94,79575.0,30.376,30.3858,30.2879,30.2976,79575.0
2022-09-06 13:10:00,30.93,31.0,30.89,30.99,61961.0,30.2879,30.3564,30.2487,30.3466,61961.0
2022-09-06 13:20:00,30.99,31.05,30.97,30.99,71649.0,30.3466,30.4054,30.327,30.3466,71649.0
2022-09-06 13:30:00,30.99,31.11,30.98,31.04,95506.0,30.3466,30.4641,30.3368,30.3956,95506.0
2022-09-06 13:40:00,31.04,31.07,30.96,31.01,99353.0,30.3956,30.425,30.3172,30.3662,99353.0
2022-09-06 13:50:00,31.01,31.15,30.97,31.14,110131.0,30.3662,30.5033,30.327,30.4935,110131.0
2022-09-06 14:00:00,31.13,31.19,31.11,31.13,137820.0,30.4837,30.5425,30.4641,30.4837,137820.0
2022-09-06 14:10:00,31.13,31.24,31.13,31.2,98617.0,30.4837,30.5914,30.4837,30.5523,98617.0
2022-09-06 14:20:00,31.2,31.22,31.07,31.1,83307.0,30.5523,30.5718,30.425,30.4543,83307.0
2022-09-06 14:30:00,31.1,31.14,31.02,31.12,113511.0,30.4543,30.4935,30.376,30.4739,113511.0
2022-09-06 14:40:00,31.12,31.12,31.03,31.08,79228.0,30.4739,30.4739,30.3858,30.4347,79228.0
2022-09-06 14:50:00,31.08,31.11,31.01,31.07,200330.0,30.4347,30.4641,30.3662,30.425,200330.0
2022-09-06 15:00:00,31.06,31.2,31.02,31.2,119364.0,30.4152,30.5523,30.376,30.5523,119364.0
2022-09-06 15:10:00,31.2,31.23,31.08,31.09,229348.0,30.5523,30.5816,30.4347,30.4445,229348.0
2022-09-06 15:20:00,31.09,31.14,31.03,31.1,270695.0,30.4445,30.4935,30.3858,30.4543,270695.0
2022-09-06 15:30:00,31.09,31.11,30.99,31.09,233050.0,30.4445,30.4641,30.3466,30.4445,233050.0
2022-09-06 15:40:00,31.09,31.2,31.08,31.17,347572.0,30.4445,30.5523,30.4347,30.5229,347572.0
2022-09-06 15:50:00,31.17,31.2,31.09,31.18,726090.0,30.5229,30.5523,30.4445,30.5327,726090.0
2022-09-07 09:30:00,31.29,31.74,31.27,31.58,509374.0,30.6404,31.081,30.6208,30.9244,509374.0
2022-09-07 09:40:00,31.58,31.7,31.47,31.58,313782.0,30.9244,31.0419,30.8166,30.9244,313782.0
2022-09-07 09:50:00,31.6,31.73,31.48,31.51,180875.0,30.9439,31.0712,30.8264,30.8558,180875.0
2022-09-07 10:00:00,31.5,31.5,31.33,31.38,224096.0,30.846,30.846,30.6796,30.7285,224096.0
2022-09-07 10:10:00,31.39,31.59,31.26,31.59,251116.0,30.7383,30.9342,30.611,30.9342,251116.0
2022-09-07 10:20:00,31.58,31.64,31.48,31.52,148942.0,30.9244,30.9831,30.8264,30.8656,148942.0
2022-09-07 10:30:00,31.53,31.63,31.46,31.52,128880.0,30.8754,30.9733,30.8069,30.8656,128880.0
2022-09-07 10:40:00,31.51,31.61,31.42,31.46,172626.0,30.8558,30.9537,30.7677,30.8069,172626.0
2022-09-07 10:50:00,31.46,31.63,31.46,31.61,149873.0,30.8069,30.9733,30.8069,30.9537,149873.0
2022-09-07 11:00:00,31.61,31.7,31.55,31.67,247537.0,30.9537,31.0419,30.895,31.0125,247537.0
2022-09-07 11:10:00,31.67,31.75,31.61,31.66,403455.0,31.0125,31.0908,30.9537,31.0027,403455.0
2022-09-07 11:20:00,31.67,31.74,31.63,31.67,88395.0,31.0125,31.081,30.9733,31.0125,88395.0
2022-09-07 11:30:00,31.67,31.71,31.57,31.64,104164.0,31.0125,31.0517,30.9146,30.9831,104164.0
2022-09-07 11:40:00,31.64,31.68,31.57,31.66,83680.0,30.9831,31.0223,30.9146,31.0027,83680.0
2022-09-07 11:50:00,31.66,31.69,31.63,31.64,74220.0,31.0027,31.0321,30.9733,30.9831,74220.0
2022-09-07 12:00:00,31.64,31.67,31.57,31.6,86847.0,30.9831,31.0125,30.9146,30.9439,86847.0
2022-09-07 12:10:00,31.59,31.61,31.55,31.56,101782.0,30.9342,30.9537,30.895,30.9048,101782.0
2022-09-07 12:20:00,31.55,31.61,31.51,31.6,127911.0,30.895,30.9537,30.8558,30.9439,127911.0
2022-09-07 12:30:00,31.6,31.62,31.55,31.62,97615.0,30.9439,30.9635,30.895,30.9635,97615.0
2022-09-07 12:40:00,31.61,31.74,31.59,31.71,143874.0,30.9537,31.081,30.9342,31.0517,143874.0
2022-09-07 12:50:00,31.7,31.71,31.65,31.71,70409.0,31.0419,31.0517,30.9929,31.0517,70409.0
2022-09-07 13:00:00,31.71,31.79,31.69,31.73,150110.0,31.0517,31.13,31.0321,31.0712,150110.0
2022-09-07 13:10:00,31.72,31.8,31.71,31.75,68805.0,31.0615,31.1398,31.0517,31.0908,68805.0
2022-09-07 13:20:00,31.75,31.81,31.73,31.75,67241.0,31.0908,31.1496,31.0712,31.0908,67241.0
2022-09-07 13:30:00,31.75,31.88,31.75,31.86,111321.0,31.0908,31.2181,31.0908,31.1985,111321.0
2022-09-07 13:40:00,31.85,31.9,31.83,31.87,341051.0,31.1888,31.2377,31.1692,31.2083,341051.0
2022-09-07 13:50:00,31.87,31.92,31.86,31.91,86960.0,31.2083,31.2573,31.1985,31.2475,86960.0
2022-09-07 14:00:00,31.91,31.99,31.89,31.92,117953.0,31.2475,31.3259,31.2279,31.2573,117953.0
2022-09-07 14:10:00,31.91,31.97,31.87,31.88,97088.0,31.2475,31.3063,31.2083,31.2181,97088.0
2022-09-07 14:20:00,31.88,32.03,31.88,32.01,112996.0,31.2181,31.365,31.2181,31.3454,112996.0
2022-09-07 14:30:00,32.02,32.13,32.0,32.11,96690.0,31.3552,31.4629,31.3356,31.4434,96690.0
2022-09-07 14:40:00,32.11,32.2,32.09,32.18,120063.0,31.4434,31.5315,31.4238,31.5119,120063.0
2022-09-07 14:50:00,32.18,32.24,32.16,32.23,146367.0,31.5119,31.5707,31.4923,31.5609,146367.0
2022-09-07 15:00:00,32.23,32.29,32.22,32.29,123113.0,31.5609,31.6196,31.5511,31.6196,123113.0
2022-09-07 15:10:00,32.29,32.32,32.25,32.27,185021.0,31.6196,31.649,31.5805,31.6,185021.0
2022-09-07 15:20:00,32.27,32.31,32.2,32.3,130230.0,31.6,31.6392,31.5315,31.6294,130230.0
2022-09-07 15:30:00,32.3,32.34,32.24,32.26,220245.0,31.6294,31.6686,31.5707,31.5902,220245.0
2022-09-07 15:40:00,32.26,32.33,32.18,32.32,404370.0,31.5902,31.6588,31.5119,31.649,404370.0
2022-09-07 15:50:00,32.32,32.34,32.21,32.24,736243.0,31.649,31.6686,31.5413,31.5707,736243.0
2022-09-08 09:30:00,31.72,31.92,31.55,31.64,441503.0,31.0615,31.2573,30.895,30.9831,441503.0
2022-09-08 09:40:00,31.64,32.04,31.55,31.95,448552.0,30.9831,31.3748,30.895,31.2867,448552.0
2022-09-08 09:50:00,31.95,32.39,31.91,32.2,373747.0,31.2867,31.7175,31.2475,31.5315,373747.0
2022-09-08 10:00:00,32.2,32.27,32.07,32.2,292971.0,31.5315,31.6,31.4042,31.5315,292971.0
2022-09-08 10:10:00,32.2,32.26,32.05,32.24,306556.0,31.5315,31.5902,31.3846,31.5707,306556.0
2022-09-08 10:20:00,32.25,32.29,32.04,32.09,245503.0,31.5805,31.6196,31.3748,31.4238,245503.0
2022-09-08 10:30:00,32.09,32.23,32.07,32.21,210069.0,31.4238,31.5609,31.4042,31.5413,210069.0
2022-09-08 10:40:00,32.22,32.24,32.14,32.17,159043.0,31.5511,31.5707,31.4727,31.5021,159043.0
2022-09-08 10:50:00,32.17,32.26,32.06,32.24,379455.0,31.5021,31.5902,31.3944,31.5707,379455.0
2022-09-08 11:00:00,32.24,32.49,32.24,32.38,481709.0,31.5707,31.8155,31.5707,31.7078,481709.0
2022-09-08 11:10:00,32.38,32.4,32.24,32.29,295085.0,31.7078,31.7273,31.5707,31.6196,295085.0
2022-09-08 11:20:00,32.29,32.3,32.16,32.16,145150.0,31.6196,31.6294,31.4923,31.4923,145150.0
2022-09-08 11:30:00,32.17,32.19,32.05,32.06,160361.0,31.5021,31.5217,31.3846,31.3944,160361.0
2022-09-08 11:40:00,32.06,32.07,31.98,32.02,166941.0,31.3944,31.4042,31.3161,31.3552,166941.0
2022-09-08 11:50:00,32.02,32.09,32.0,32.01,100099.0,31.3552,31.4238,31.3356,31.3454,100099.0
2022-09-08 12:00:00,32.01,32.02,31.64,31.74,227162.0,31.3454,31.3552,30.9831,31.081,227162.0
2022-09-08 12:10:00,31.73,31.83,31.66,31.78,150069.0,31.0712,31.1692,31.0027,31.1202,150069.0
2022-09-08 12:20:00,31.78,31.8,31.66,31.78,135950.0,31.1202,31.1398,31.0027,31.1202,135950.0
2022-09-08 12:30:00,31.76,31.89,31.74,31.86,104457.0,31.1006,31.2279,31.081,31.1985,104457.0
2022-09-08 12:40:00,31.86,32.02,31.84,32.0,203172.0,31.1985,31.3552,31.179,31.3356,203172.0
2022-09-08 12:50:00,31.99,32.07,31.97,31.99,204523.0,31.3259,31.4042,31.3063,31.3259,204523.0
2022-09-08 13:00:00,31.99,32.03,31.93,31.98,162689.0,31.3259,31.365,31.2671,31.3161,162689.0
2022-09-08 13:10:00,31.99,32.14,31.99,32.11,234880.0,31.3259,31.4727,31.3259,31.4434,234880.0
2022-09-08 13:20:00,32.12,32.23,32.12,32.19,147862.0,31.4532,31.5609,31.4532,31.5217,147862.0
2022-09-08 13:30:00,32.2,32.26,32.15,32.22,116588.0,31.5315,31.5902,31.4825,31.5511,116588.0
2022-09-08 13:40:00,32.23,32.23,32.16,32.2,82965.0,31.5609,31.5609,31.4923,31.5315,82965.0
2022-09-08 13:50:00,32.2,32.22,32.06,32.13,171123.0,31.5315,31.5511,31.3944,31.4629,171123.0
2022-09-08 14:00:00,32.13,32.22,32.1,32.19,169329.0,31.4629,31.5511,31.4336,31.5217,169329.0
2022-09-08 14:10:00,32.19,32.29,32.18,32.28,72458.0,31.5217,31.6196,31.5119,31.6098,72458.0
2022-09-08 14:20:00,32.27,32.29,32.2,32.21,81784.0,31.6,31.6196,31.5315,31.5413,81784.0
2022-09-08 14:30:00,32.21,32.26,32.2,32.23,98811.0,31.5413,31.5902,31.5315,31.5609,98811.0
2022-09-08 14:40:00,32.23,32.25,32.05,32.09,211279.0,31.5609,31.5805,31.3846,31.4238,211279.0
2022-09-08 14:50:00,32.1,32.13,32.0,32.02,147752.0,31.4336,31.4629,31.3356,31.3552,147752.0
2022-09-08 15:00:00,32.02,32.07,31.93,32.05,249936.0,31.3552,31.4042,31.2671,31.3846,249936.0
2022-09-08 15:10:00,32.05,32.12,32.0,32.09,168626.0,31.3846,31.4532,31.3356,31.4238,168626.0
2022-09-08 15:20:00,32.1,32.18,32.08,32.15,178968.0,31.4336,31.5119,31.414,31.4825,178968.0
2022-09-08 15:30:00,32.15,32.17,32.04,32.07,220640.0,31.4825,31.5021,31.3748,31.4042,220640.0
2022-09-08 15:40:00,32.06,32.09,31.94,31.95,438522.0,31.3944,31.4238,31.2769,31.2867,438522.0
2022-09-08 15:50:00,31.96,32.13,31.96,32.11,716371.0,31.2965,31.4629,31.2965,31.4434,716371.0
2022-09-09 09:30:00,32.43,32.68,32.38,32.52,514205.0,31.7567,32.0015,31.7078,31.8448,514205.0
2022-09-09 09:40:00,32.52,32.6,32.32,32.54,317732.0,31.8448,31.9232,31.649,31.8644,317732.0
2022-09-09 09:50:00,32.55,32.58,32.41,32.58,233699.0,31.8742,31.9036,31.7371,31.9036,233699.0
2022-09-09 10:00:00,32.58,32.76,32.57,32.72,224700.0,31.9036,32.0799,31.8938,32.0407,224700.0
2022-09-09 10:10:00,32.72,32.72,32.56,32.59,185239.0,32.0407,32.0407,31.884,31.9134,185239.0
2022-09-09 10:20:00,32.6,32.63,32.43,32.49,163265.0,31.9232,31.9526,31.7567,31.8155,163265.0
2022-09-09 10:30:00,32.49,32.5,32.35,32.38,173647.0,31.8155,31.8253,31.6784,31.7078,173647.0
2022-09-09 10:40:00,32.38,32.48,32.38,32.45,131953.0,31.7078,31.8057,31.7078,31.7763,131953.0
2022-09-09 10:50:00,32.46,32.48,32.31,32.35,142072.0,31.7861,31.8057,31.6392,31.6784,142072.0
2022-09-09 11:00:00,32.36,32.37,32.26,32.28,189798.0,31.6882,31.698,31.5902,31.6098,189798.0
2022-09-09 11:10:00,32.27,32.38,32.25,32.38,129879.0,31.6,31.7078,31.5805,31.7078,129879.0
2022-09-09 11:20:00,32.38,32.46,32.32,32.44,189439.0,31.7078,31.7861,31.649,31.7665,189439.0
2022-09-09 11:30:00,32.44,32.46,32.35,32.45,150930.0,31.7665,31.7861,31.6784,31.7763,150930.0
2022-09-09 11:40:00,32.45,32.49,32.4,32.45,130704.0,31.7763,31.8155,31.7273,31.7763,130704.0
2022-09-09 11:50:00,32.45,32.46,32.34,32.38,153706.0,31.7763,31.7861,31.6686,31.7078,153706.0
2022-09-09 12:00:00,32.38,32.4,32.27,32.31,134205.0,31.7078,31.7273,31.6,31.6392,134205.0
2022-09-09 12:10:00,32.3,32.37,32.25,32.3,114502.0,31.6294,31.698,31.5805,31.6294,114502.0
2022-09-09 12:20:00,32.3,32.39,32.23,32.35,106118.0,31.6294,31.7175,31.5609,31.6784,106118.0
2022-09-09 12:30:00,32.36,32.38,32.32,32.34,150310.0,31.6882,31.7078,31.649,31.6686,150310.0
2022-09-09 12:40:00,32.35,32.44,32.32,32.41,166125.0,31.6784,31.7665,31.649,31.7371,166125.0
2022-09-09 12:50:00,32.41,32.48,32.41,32.44,87124.0,31.7371,31.8057,31.7371,31.7665,87124.0
2022-09-09 13:00:00,32.44,32.45,32.38,32.43,142300.0,31.7665,31.7763,31.7078,31.7567,142300.0
2022-09-09 13:10:00,32.43,32.5,32.42,32.47,140608.0,31.7567,31.8253,31.7469,31.7959,140608.0
2022-09-09 13:20:00,32.47,32.56,32.43,32.53,120272.0,31.7959,31.884,31.7567,31.8546,120272.0
2022-09-09 13:30:00,32.54,32.58,32.53,32.55,130561.0,31.8644,31.9036,31.8546,31.8742,130561.0
2022-09-09 13:40:00,32.54,32.54,32.46,32.51,153192.0,31.8644,31.8644,31.7861,31.8351,153192.0
2022-09-09 13:50:00,32.51,32.57,32.49,32.54,114468.0,31.8351,31.8938,31.8155,31.8644,114468.0
2022-09-09 14:00:00,32.54,32.54,32.45,32.52,125550.0,31.8644,31.8644,31.7763,31.8448,125550.0
2022-09-09 14:10:00,32.51,32.6,32.49,32.59,151637.0,31.8351,31.9232,31.8155,31.9134,151637.0
2022-09-09 14:20:00,32.59,32.63,32.58,32.62,144151.0,31.9134,31.9526,31.9036,31.9428,144151.0
2022-09-09 14:30:00,32.63,32.64,32.51,32.59,160789.0,31.9526,31.9624,31.8351,31.9134,160789.0
2022-09-09 14:40:00,32.59,32.62,32.57,32.61,188976.0,31.9134,31.9428,31.8938,31.933,188976.0
2022-09-09 14:50:00,32.61,32.71,32.61,32.7,198186.0,31.933,32.0309,31.933,32.0211,198186.0
2022-09-09 15:00:00,32.7,32.71,32.6,32.63,166086.0,32.0211,32.0309,31.9232,31.9526,166086.0
2022-09-09 15:10:00,32.63,32.66,32.61,32.64,116840.0,31.9526,31.9819,31.933,31.9624,116840.0
2022-09-09 15:20:00,32.64,32.7,32.6,32.69,170810.0,31.9624,32.0211,31.9232,32.0113,170810.0
2022-09-09 15:30:00,32.7,32.7,32.63,32.66,291488.0,32.0211,32.0211,31.9526,31.9819,291488.0
2022-09-09 15:40:00,32.66,32.73,32.65,32.69,557049.0,31.9819,32.0505,31.9721,32.0113,557049.0
2022-09-09 15:50:00,32.68,32.72,32.64,32.66,1091355.0,32.0015,32.0407,31.9624,31.9819,1091355.0
2022-09-12 09:30:00,33.0,33.45,32.97,33.09,548833.0,32.3149,32.7555,32.2855,32.403,548833.0
2022-09-12 09:40:00,33.1,33.21,33.02,33.14,204410.0,32.4128,32.5205,32.3345,32.452,204410.0
2022-09-12 09:50:00,33.14,33.38,33.1,33.36,219353.0,32.452,32.687,32.4128,32.6674,219353.0
2022-09-12 10:00:00,33.35,33.37,33.08,33.12,178276.0,32.6576,32.6772,32.3932,32.4324,178276.0
2022-09-12 10:10:00,33.11,33.14,32.98,33.06,232152.0,32.4226,32.452,32.2953,32.3736,232152.0
2022-09-12 10:20:00,33.07,33.1,32.97,33.0,165661.0,32.3834,32.4128,32.2855,32.3149,165661.0
2022-09-12 10:30:00,33.0,33.03,32.91,32.94,303894.0,32.3149,32.3443,32.2268,32.2561,303894.0
2022-09-12 10:40:00,32.93,33.04,32.85,33.04,216793.0,32.2463,32.3541,32.168,32.3541,216793.0
2022-09-12 10:50:00,33.04,33.04,32.8,32.82,165232.0,32.3541,32.3541,32.119,32.1386,165232.0
2022-09-12 11:00:00,32.83,32.83,32.72,32.8,207385.0,32.1484,32.1484,32.0407,32.119,207385.0
2022-09-12 11:10:00,32.79,32.89,32.76,32.89,118751.0,32.1092,32.2072,32.0799,32.2072,118751.0
2022-09-12 11:20:00,32.89,32.98,32.89,32.98,137924.0,32.2072,32.2953,32.2072,32.2953,137924.0
2022-09-12 11:30:00,32.98,32.99,32.83,32.92,131842.0,32.2953,32.3051,32.1484,32.2365,131842.0
2022-09-12 11:40:00,32.92,32.99,32.92,32.95,87040.0,32.2365,32.3051,32.2365,32.2659,87040.0
2022-09-12 11:50:00,32.95,32.98,32.79,32.86,182282.0,32.2659,32.2953,32.1092,32.1778,182282.0
2022-09-12 12:00:00,32.86,32.9,32.81,32.82,107527.0,32.1778,32.217,32.1288,32.1386,107527.0
2022-09-12 12:10:00,32.81,32.89,32.79,32.83,73500.0,32.1288,32.2072,32.1092,32.1484,73500.0
2022-09-12 12:20:00,32.82,32.9,32.8,32.88,83994.0,32.1386,32.217,32.119,32.1974,83994.0
2022-09-12 12:30:00,32.87,32.9,32.82,32.89,84828.0,32.1876,32.217,32.1386,32.2072,84828.0
2022-09-12 12:40:00,32.9,32.96,32.88,32.91,160094.0,32.217,32.2757,32.1974,32.2268,160094.0
2022-09-12 12:50:00,32.92,32.96,32.92,32.96,76731.0,32.2365,32.2757,32.2365,32.2757,76731.0
2022-09-12 13:00:00,32.95,33.02,32.9,33.02,225461.0,32.2659,32.3345,32.217,32.3345,225461.0
2022-09-12 13:10:00,33.02,33.08,33.0,33.05,83224.0,32.3345,32.3932,32.3149,32.3638,83224.0
2022-09-12 13:20:00,33.05,33.06,33.0,33.06,81052.0,32.3638,32.3736,32.3149,32.3736,81052.0
2022-09-12 13:30:00,33.06,33.08,33.02,33.03,103046.0,32.3736,32.3932,32.3345,32.3443,103046.0
2022-09-12 13:40:00,33.03,33.05,32.99,33.04,95479.0,32.3443,32.3638,32.3051,32.3541,95479.0
2022-09-12 13:50:00,33.03,33.1,33.03,33.09,101230.0,32.3443,32.4128,32.3443,32.403,101230.0
2022-09-12 14:00:00,33.09,33.12,33.04,33.09,177608.0,32.403,32.4324,32.3541,32.403,177608.0
2022-09-12 14:10:00,33.09,33.2,33.09,33.13,197750.0,32.403,32.5107,32.403,32.4422,197750.0
2022-09-12 14:20:00,33.12,33.16,33.07,33.12,125319.0,32.4324,32.4716,32.3834,32.4324,125319.0
2022-09-12 14:30:00,33.12,33.12,33.04,33.12,79464.0,32.4324,32.4324,32.3541,32.4324,79464.0
2022-09-12 14:40:00,33.12,33.18,33.1,33.17,66036.0,32.4324,32.4911,32.4128,32.4814,66036.0
2022-09-12 14:50:00,33.17,33.18,33.12,33.13,68703.0,32.4814,32.4911,32.4324,32.4422,68703.0
2022-09-12 15:00:00,33.14,33.19,33.12,33.19,78763.0,32.452,32.5009,32.4324,32.5009,78763.0
2022-09-12 15:10:00,33.19,33.19,33.13,33.15,145382.0,32.5009,32.5009,32.4422,32.4618,145382.0
2022-09-12 15:20:00,33.16,33.19,33.12,33.12,123831.0,32.4716,32.5009,32.4324,32.4324,123831.0
2022-09-12 15:30:00,33.12,33.15,33.09,33.13,142670.0,32.4324,32.4618,32.403,32.4422,142670.0
2022-09-12 15:40:00,33.12,33.17,33.09,33.13,198508.0,32.4324,32.4814,32.403,32.4422,198508.0
2022-09-12 15:50:00,33.12,33.15,33.02,33.15,556868.0,32.4324,32.4618,32.3345,32.4618,556868.0
2022-09-13 09:30:00,32.03,32.15,31.87,32.04,549934.0,31.365,31.4825,31.2083,31.3748,549934.0
2022-09-13 09:40:00,32.03,32.21,31.99,32.16,369531.0,31.365,31.5413,31.3259,31.4923,369531.0
2022-09-13 09:50:00,32.16,32.37,32.15,32.23,343441.0,31.4923,31.698,31.4825,31.5609,343441.0
2022-09-13 10:00:00,32.23,32.29,32.16,32.26,193111.0,31.5609,31.6196,31.4923,31.5902,193111.0
2022-09-13 10:10:00,32.26,32.36,32.21,32.33,158463.0,31.5902,31.6882,31.5413,31.6588,158463.0
2022-09-13 10:20:00,32.32,32.32,32.11,32.12,193521.0,31.649,31.649,31.4434,31.4532,193521.0
2022-09-13 10:30:00,32.12,32.15,31.94,31.96,164002.0,31.4532,31.4825,31.2769,31.2965,164002.0
2022-09-13 10:40:00,31.95,31.98,31.84,31.84,185147.0,31.2867,31.3161,31.179,31.179,185147.0
2022-09-13 10:50:00,31.84,31.95,31.76,31.91,160569.0,31.179,31.2867,31.1006,31.2475,160569.0
2022-09-13 11:00:00,31.91,31.97,31.85,31.89,117256.0,31.2475,31.3063,31.1888,31.2279,117256.0
2022-09-13 11:10:00,31.88,31.98,31.83,31.94,170579.0,31.2181,31.3161,31.1692,31.2769,170579.0
2022-09-13 11:20:00,31.93,31.99,31.91,31.99,123774.0,31.2671,31.3259,31.2475,31.3259,123774.0
2022-09-13 11:30:00,31.98,32.09,31.97,32.06,133609.0,31.3161,31.4238,31.3063,31.3944,133609.0
2022-09-13 11:40:00,32.06,32.06,31.95,31.95,152538.0,31.3944,31.3944,31.2867,31.2867,152538.0
2022-09-13 11:50:00,31.95,32.02,31.93,32.01,69296.0,31.2867,31.3552,31.2671,31.3454,69296.0
2022-09-13 12:00:00,32.01,32.14,31.99,32.11,93842.0,31.3454,31.4727,31.3259,31.4434,93842.0
2022-09-13 12:10:00,32.12,32.13,32.04,32.08,87922.0,31.4532,31.4629,31.3748,31.414,87922.0
2022-09-13 12:20:00,32.08,32.1,32.01,32.03,61355.0,31.414,31.4336,31.3454,31.365,61355.0
2022-09-13 12:30:00,32.04,32.16,32.03,32.14,63900.0,31.3748,31.4923,31.365,31.4727,63900.0
2022-09-13 12:40:00,32.14,32.23,32.12,32.23,85178.0,31.4727,31.5609,31.4532,31.5609,85178.0
2022-09-13 12:50:00,32.22,32.25,32.18,32.19,77818.0,31.5511,31.5805,31.5119,31.5217,77818.0
2022-09-13 13:00:00,32.18,32.25,32.14,32.2,72572.0,31.5119,31.5805,31.4727,31.5315,72572.0
2022-09-13 13:10:00,32.19,32.3,32.18,32.25,102603.0,31.5217,31.6294,31.5119,31.5805,102603.0
2022-09-13 13:20:00,32.25,32.33,32.25,32.3,78869.0,31.5805,31.6588,31.5805,31.6294,78869.0
2022-09-13 13:30:00,32.3,32.35,32.27,32.32,158113.0,31.6294,31.6784,31.6,31.649,158113.0
2022-09-13 13:40:00,32.32,32.34,32.23,32.26,116412.0,31.649,31.6686,31.5609,31.5902,116412.0
2022-09-13 13:50:00,32.27,32.27,32.17,32.24,166773.0,31.6,31.6,31.5021,31.5707,166773.0
2022-09-13 14:00:00,32.24,32.29,32.23,32.23,114441.0,31.5707,31.6196,31.5609,31.5609,114441.0
2022-09-13 14:10:00,32.23,32.31,32.19,32.29,96627.0,31.5609,31.6392,31.5217,31.6196,96627.0
2022-09-13 14:20:00,32.29,32.32,32.17,32.19,97226.0,31.6196,31.649,31.5021,31.5217,97226.0
2022-09-13 14:30:00,32.19,32.2,32.11,32.12,74790.0,31.5217,31.5315,31.4434,31.4532,74790.0
2022-09-13 14:40:00,32.12,32.13,32.06,32.07,157941.0,31.4532,31.4629,31.3944,31.4042,157941.0
2022-09-13 14:50:00,32.07,32.07,31.91,31.98,502279.0,31.4042,31.4042,31.2475,31.3161,502279.0
2022-09-13 15:00:00,31.98,32.0,31.88,31.89,86571.0,31.3161,31.3356,31.2181,31.2279,86571.0
2022-09-13 15:10:00,31.89,31.9,31.83,31.86,97024.0,31.2279,31.2377,31.1692,31.1985,97024.0
2022-09-13 15:20:00,31.87,31.89,31.75,31.76,173110.0,31.2083,31.2279,31.0908,31.1006,173110.0
2022-09-13 15:30:00,31.76,31.76,31.64,31.71,344811.0,31.1006,31.1006,30.9831,31.0517,344811.0
2022-09-13 15:40:00,31.7,31.71,31.59,31.64,418567.0,31.0419,31.0517,30.9342,30.9831,418567.0
2022-09-13 15:50:00,31.63,31.8,31.63,31.74,1135824.0,30.9733,31.1398,30.9733,31.081,1135824.0
2022-09-14 09:30:00,31.59,31.7,31.23,31.31,509880.0,30.9342,31.0419,30.5816,30.66,509880.0
2022-09-14 09:40:00,31.3,31.44,31.17,31.28,254758.0,30.6502,30.7873,30.5229,30.6306,254758.0
2022-09-14 09:50:00,31.28,31.28,31.12,31.27,121371.0,30.6306,30.6306,30.4739,30.6208,121371.0
2022-09-14 10:00:00,31.28,31.32,31.18,31.23,157623.0,30.6306,30.6698,30.5327,30.5816,157623.0
2022-09-14 10:10:00,31.22,31.27,31.13,31.14,159885.0,30.5718,30.6208,30.4837,30.4935,159885.0
2022-09-14 10:20:00,31.15,31.18,30.83,30.85,215408.0,30.5033,30.5327,30.1899,30.2095,215408.0
2022-09-14 10:30:00,30.85,30.99,30.82,30.94,220736.0,30.2095,30.3466,30.1801,30.2976,220736.0
2022-09-14 10:40:00,30.95,31.24,30.91,31.19,567740.0,30.3074,30.5914,30.2683,30.5425,567740.0
2022-09-14 10:50:00,31.19,31.5,31.16,31.5,537493.0,30.5425,30.846,30.5131,30.846,537493.0
2022-09-14 11:00:00,31.5,31.65,31.4,31.65,314766.0,30.846,30.9929,30.7481,30.9929,314766.0
2022-09-14 11:10:00,31.65,31.76,31.61,31.71,156508.0,30.9929,31.1006,30.9537,31.0517,156508.0
2022-09-14 11:20:00,31.71,31.87,31.64,31.84,456182.0,31.0517,31.2083,30.9831,31.179,456182.0
2022-09-14 11:30:00,31.84,32.05,31.83,32.03,431718.0,31.179,31.3846,31.1692,31.365,431718.0
2022-09-14 11:40:00,32.03,32.18,32.02,32.09,269954.0,31.365,31.5119,31.3552,31.4238,269954.0
2022-09-14 11:50:00,32.1,32.19,32.03,32.09,234412.0,31.4336,31.5217,31.365,31.4238,234412.0
2022-09-14 12:00:00,32.1,32.12,31.99,32.1,175858.0,31.4336,31.4532,31.3259,31.4336,175858.0
2022-09-14 12:10:00,32.1,32.27,32.05,32.24,229313.0,31.4336,31.6,31.3846,31.5707,229313.0
2022-09-14 12:20:00,32.24,32.29,32.16,32.28,161285.0,31.5707,31.6196,31.4923,31.6098,161285.0
2022-09-14 12:30:00,32.29,32.46,32.22,32.43,312411.0,31.6196,31.7861,31.5511,31.7567,312411.0
2022-09-14 12:40:00,32.42,32.46,32.39,32.44,236295.0,31.7469,31.7861,31.7175,31.7665,236295.0
2022-09-14 12:50:00,32.44,32.5,32.41,32.44,115862.0,31.7665,31.8253,31.7371,31.7665,115862.0
2022-09-14 13:00:00,32.45,32.52,32.43,32.47,160619.0,31.7763,31.8448,31.7567,31.7959,160619.0
2022-09-14 13:10:00,32.46,32.61,32.46,32.57,193558.0,31.7861,31.933,31.7861,31.8938,193558.0
2022-09-14 13:20:00,32.57,32.59,32.46,32.47,186718.0,31.8938,31.9134,31.7861,31.7959,186718.0
2022-09-14 13:30:00,32.48,32.51,32.39,32.4,109603.0,31.8057,31.8351,31.7175,31.7273,109603.0
2022-09-14 13:40:00,32.41,32.46,32.29,32.33,167802.0,31.7371,31.7861,31.6196,31.6588,167802.0
2022-09-14 13:50:00,32.33,32.38,32.25,32.29,132207.0,31.6588,31.7078,31.5805,31.6196,132207.0
2022-09-14 14:00:00,32.28,32.35,32.25,32.3,146243.0,31.6098,31.6784,31.5805,31.6294,146243.0
2022-09-14 14:10:00,32.3,32.39,32.28,32.38,114358.0,31.6294,31.7175,31.6098,31.7078,114358.0
2022-09-14 14:20:00,32.39,32.42,32.36,32.38,69657.0,31.7175,31.7469,31.6882,31.7078,69657.0
2022-09-14 14:30:00,32.38,32.47,32.37,32.47,73796.0,31.7078,31.7959,31.698,31.7959,73796.0
2022-09-14 14:40:00,32.46,32.47,32.37,32.44,103991.0,31.7861,31.7959,31.698,31.7665,103991.0
2022-09-14 14:50:00,32.44,32.44,32.34,32.37,103399.0,31.7665,31.7665,31.6686,31.698,103399.0
2022-09-14 15:00:00,32.38,32.42,32.32,32.42,107388.0,31.7078,31.7469,31.649,31.7469,107388.0
2022-09-14 15:10:00,32.42,32.43,32.27,32.32,124434.0,31.7469,31.7567,31.6,31.649,124434.0
2022-09-14 15:20:00,32.31,32.38,32.27,32.34,185459.0,31.6392,31.7078,31.6,31.6686,185459.0
2022-09-14 15:30:00,32.34,32.39,32.23,32.39,168356.0,31.6686,31.7175,31.5609,31.7175,168356.0
2022-09-14 15:40:00,32.38,32.52,32.37,32.49,263004.0,31.7078,31.8448,31.698,31.8155,263004.0
2022-09-14 15:50:00,32.49,32.69,32.49,32.66,665736.0,31.8155,32.0113,31.8155,31.9819,665736.0
2022-09-15 09:30:00,32.47,33.1,32.45,33.01,627314.0,31.7959,32.4128,31.7763,32.3247,627314.0
2022-09-15 09:40:00,33.01,33.44,32.98,33.44,554129.0,32.3247,32.7457,32.2953,32.7457,554129.0
2022-09-15 09:50:00,33.44,33.47,33.21,33.22,337060.0,32.7457,32.7751,32.5205,32.5303,337060.0
2022-09-15 10:00:00,33.22,33.48,33.21,33.44,215556.0,32.5303,32.7849,32.5205,32.7457,215556.0
2022-09-15 10:10:00,33.44,33.64,33.43,33.47,278181.0,32.7457,32.9416,32.736,32.7751,278181.0
2022-09-15 10:20:00,33.47,33.48,33.3,33.33,200759.0,32.7751,32.7849,32.6087,32.638,200759.0
2022-09-15 10:30:00,33.32,33.6,33.28,33.59,272343.0,32.6282,32.9024,32.5891,32.8926,272343.0
2022-09-15 10:40:00,33.59,33.67,33.51,33.54,306086.0,32.8926,32.971,32.8143,32.8437,306086.0
2022-09-15 10:50:00,33.53,33.53,33.35,33.43,513314.0,32.8339,32.8339,32.6576,32.736,513314.0
2022-09-15 11:00:00,33.42,33.58,33.39,33.49,316455.0,32.7262,32.8828,32.6968,32.7947,316455.0
2022-09-15 11:10:00,33.49,33.51,33.31,33.51,298635.0,32.7947,32.8143,32.6184,32.8143,298635.0
2022-09-15 11:20:00,33.5,33.58,33.47,33.55,188793.0,32.8045,32.8828,32.7751,32.8535,188793.0
2022-09-15 11:30:00,33.54,33.59,33.46,33.51,159333.0,32.8437,32.8926,32.7653,32.8143,159333.0
2022-09-15 11:40:00,33.49,33.56,33.47,33.51,118286.0,32.7947,32.8633,32.7751,32.8143,118286.0
2022-09-15 11:50:00,33.51,33.51,33.29,33.34,82350.0,32.8143,32.8143,32.5989,32.6478,82350.0
2022-09-15 12:00:00,33.34,33.39,33.26,33.31,129665.0,32.6478,32.6968,32.5695,32.6184,129665.0
2022-09-15 12:10:00,33.33,33.36,33.27,33.36,85261.0,32.638,32.6674,32.5793,32.6674,85261.0
2022-09-15 12:20:00,33.35,33.37,33.23,33.25,85911.0,32.6576,32.6772,32.5401,32.5597,85911.0
2022-09-15 12:30:00,33.24,33.39,33.23,33.37,136168.0,32.5499,32.6968,32.5401,32.6772,136168.0
2022-09-15 12:40:00,33.37,33.42,33.32,33.35,98789.0,32.6772,32.7262,32.6282,32.6576,98789.0
2022-09-15 12:50:00,33.35,33.47,33.35,33.47,88349.0,32.6576,32.7751,32.6576,32.7751,88349.0
2022-09-15 13:00:00,33.47,33.59,33.47,33.57,139281.0,32.7751,32.8926,32.7751,32.873,139281.0
2022-09-15 13:10:00,33.58,33.68,33.53,33.67,158307.0,32.8828,32.9808,32.8339,32.971,158307.0
2022-09-15 13:20:00,33.66,33.74,33.65,33.7,190914.0,32.9612,33.0395,32.9514,33.0003,190914.0
2022-09-15 13:30:00,33.69,33.71,33.64,33.67,177111.0,32.9906,33.0101,32.9416,32.971,177111.0
2022-09-15 13:40:00,33.68,33.7,33.59,33.61,89388.0,32.9808,33.0003,32.8926,32.9122,89388.0
2022-09-15 13:50:00,33.61,33.63,33.55,33.61,97634.0,32.9122,32.9318,32.8535,32.9122,97634.0
2022-09-15 14:00:00,33.6,33.6,33.45,33.5,145381.0,32.9024,32.9024,32.7555,32.8045,145381.0
2022-09-15 14:10:00,33.49,33.65,33.49,33.63,75448.0,32.7947,32.9514,32.7947,32.9318,75448.0
2022-09-15 14:20:00,33.62,33.63,33.56,33.63,73940.0,32.922,32.9318,32.8633,32.9318,73940.0
2022-09-15 14:30:00,33.63,33.7,33.59,33.66,114089.0,32.9318,33.0003,32.8926,32.9612,114089.0
2022-09-15 14:40:00,33.66,33.67,33.53,33.54,90465.0,32.9612,32.971,32.8339,32.8437,90465.0
2022-09-15 14:50:00,33.52,33.61,33.51,33.56,124202.0,32.8241,32.9122,32.8143,32.8633,124202.0
2022-09-15 15:00:00,33.55,33.57,33.47,33.5,152375.0,32.8535,32.873,32.7751,32.8045,152375.0
2022-09-15 15:10:00,33.49,33.5,33.38,33.38,149976.0,32.7947,32.8045,32.687,32.687,149976.0
2022-09-15 15:20:00,33.39,33.42,33.29,33.32,210872.0,32.6968,32.7262,32.5989,32.6282,210872.0
2022-09-15 15:30:00,33.32,33.36,33.24,33.25,418087.0,32.6282,32.6674,32.5499,32.5597,418087.0
2022-09-15 15:40:00,33.24,33.25,33.15,33.23,543379.0,32.5499,32.5597,32.4618,32.5401,543379.0
2022-09-15 15:50:00,33.22,33.33,33.21,33.29,870703.0,32.5303,32.638,32.5205,32.5989,870703.0
2022-09-16 09:30:00,32.72,32.73,32.05,32.29,1242743.0,32.0407,32.0505,31.3846,31.6196,1242743.0
2022-09-16 09:40:00,32.29,32.33,32.19,32.28,449463.0,31.6196,31.6588,31.5217,31.6098,449463.0
2022-09-16 09:50:00,32.29,32.38,32.05,32.2,405545.0,31.6196,31.7078,31.3846,31.5315,405545.0
2022-09-16 10:00:00,32.21,32.46,32.18,32.27,208336.0,31.5413,31.7861,31.5119,31.6,208336.0
2022-09-16 10:10:00,32.26,32.59,32.25,32.49,201977.0,31.5902,31.9134,31.5805,31.8155,201977.0
2022-09-16 10:20:00,32.48,32.6,32.44,32.47,182520.0,31.8057,31.9232,31.7665,31.7959,182520.0
2022-09-16 10:30:00,32.48,32.72,32.47,32.66,255494.0,31.8057,32.0407,31.7959,31.9819,255494.0
2022-09-16 10:40:00,32.65,32.73,32.61,32.67,303384.0,31.9721,32.0505,31.933,31.9917,303384.0
2022-09-16 10:50:00,32.66,32.82,32.66,32.69,233890.0,31.9819,32.1386,31.9819,32.0113,233890.0
2022-09-16 11:00:00,32.69,32.77,32.63,32.64,172869.0,32.0113,32.0897,31.9526,31.9624,172869.0
2022-09-16 11:10:00,32.64,32.65,32.52,32.61,110699.0,31.9624,31.9721,31.8448,31.933,110699.0
2022-09-16 11:20:00,32.6,32.6,32.46,32.48,107974.0,31.9232,31.9232,31.7861,31.8057,107974.0
2022-09-16 11:30:00,32.48,32.54,32.4,32.42,178638.0,31.8057,31.8644,31.7273,31.7469,178638.0
2022-09-16 11:40:00,32.42,32.56,32.42,32.54,140285.0,31.7469,31.884,31.7469,31.8644,140285.0
2022-09-16 11:50:00,32.54,32.64,32.52,32.62,134627.0,31.8644,31.9624,31.8448,31.9428,134627.0
2022-09-16 12:00:00,32.62,32.63,32.52,32.53,119546.0,31.9428,31.9526,31.8448,31.8546,119546.0
2022-09-16 12:10:00,32.53,32.57,32.44,32.47,92260.0,31.8546,31.8938,31.7665,31.7959,92260.0
2022-09-16 12:20:00,32.47,32.47,32.31,32.33,97928.0,31.7959,31.7959,31.6392,31.6588,97928.0
2022-09-16 12:30:00,32.33,32.35,32.23,32.26,136360.0,31.6588,31.6784,31.5609,31.5902,136360.0
2022-09-16 12:40:00,32.26,32.4,32.26,32.39,124285.0,31.5902,31.7273,31.5902,31.7175,124285.0
2022-09-16 12:50:00,32.38,32.39,32.32,32.36,133866.0,31.7078,31.7175,31.649,31.6882,133866.0
2022-09-16 13:00:00,32.37,32.37,32.18,32.21,104454.0,31.698,31.698,31.5119,31.5413,104454.0
2022-09-16 13:10:00,32.21,32.26,32.18,32.23,98376.0,31.5413,31.5902,31.5119,31.5609,98376.0
2022-09-16 13:20:00,32.23,32.24,32.12,32.15,129891.0,31.5609,31.5707,31.4532,31.4825,129891.0
2022-09-16 13:30:00,32.15,32.27,32.14,32.23,115866.0,31.4825,31.6,31.4727,31.5609,115866.0
2022-09-16 13:40:00,32.24,32.25,32.13,32.13,82596.0,31.5707,31.5805,31.4629,31.4629,82596.0
2022-09-16 13:50:00,32.13,32.18,32.1,32.12,132978.0,31.4629,31.5119,31.4336,31.4532,132978.0
2022-09-16 14:00:00,32.12,32.15,31.97,31.99,340330.0,31.4532,31.4825,31.3063,31.3259,340330.0
2022-09-16 14:10:00,32.0,32.04,31.95,31.96,131534.0,31.3356,31.3748,31.2867,31.2965,131534.0
2022-09-16 14:20:00,31.96,32.09,31.93,32.06,194810.0,31.2965,31.4238,31.2671,31.3944,194810.0
2022-09-16 14:30:00,32.05,32.17,32.0,32.05,280850.0,31.3846,31.5021,31.3356,31.3846,280850.0
2022-09-16 14:40:00,32.05,32.06,31.99,32.04,116551.0,31.3846,31.3944,31.3259,31.3748,116551.0
2022-09-16 14:50:00,32.03,32.07,31.93,31.96,277752.0,31.365,31.4042,31.2671,31.2965,277752.0
2022-09-16 15:00:00,31.95,32.08,31.94,32.05,216049.0,31.2867,31.414,31.2769,31.3846,216049.0
2022-09-16 15:10:00,32.04,32.04,31.88,31.9,235864.0,31.3748,31.3748,31.2181,31.2377,235864.0
2022-09-16 15:20:00,31.91,31.98,31.87,31.88,272562.0,31.2475,31.3161,31.2083,31.2181,272562.0
2022-09-16 15:30:00,31.87,31.89,31.79,31.89,405363.0,31.2083,31.2279,31.13,31.2279,405363.0
2022-09-16 15:40:00,31.89,32.08,31.89,32.08,588621.0,31.2279,31.414,31.2279,31.414,588621.0
2022-09-16 15:50:00,32.07,32.16,32.03,32.11,1190751.0,31.4042,31.4923,31.365,31.4434,1190751.0
2022-09-19 09:30:00,31.94,32.53,31.83,32.46,380076.0,31.2769,31.8546,31.1692,31.7861,380076.0
2022-09-19 09:40:00,32.48,32.61,32.39,32.5,277090.0,31.8057,31.933,31.7175,31.8253,277090.0
2022-09-19 09:50:00,32.51,32.7,32.48,32.66,155924.0,31.8351,32.0211,31.8057,31.9819,155924.0
2022-09-19 10:00:00,32.66,32.76,32.55,32.66,195258.0,31.9819,32.0799,31.8742,31.9819,195258.0
2022-09-19 10:10:00,32.65,32.78,32.57,32.66,181641.0,31.9721,32.0994,31.8938,31.9819,181641.0
2022-09-19 10:20:00,32.65,32.76,32.55,32.69,177922.0,31.9721,32.0799,31.8742,32.0113,177922.0
2022-09-19 10:30:00,32.7,32.82,32.58,32.75,159368.0,32.0211,32.1386,31.9036,32.0701,159368.0
2022-09-19 10:40:00,32.76,32.91,32.75,32.9,175356.0,32.0799,32.2268,32.0701,32.217,175356.0
2022-09-19 10:50:00,32.89,32.91,32.75,32.77,264499.0,32.2072,32.2268,32.0701,32.0897,264499.0
2022-09-19 11:00:00,32.77,32.94,32.73,32.9,175327.0,32.0897,32.2561,32.0505,32.217,175327.0
2022-09-19 11:10:00,32.91,33.08,32.88,33.02,406826.0,32.2268,32.3932,32.1974,32.3345,406826.0
2022-09-19 11:20:00,32.99,33.03,32.91,32.93,237066.0,32.3051,32.3443,32.2268,32.2463,237066.0
2022-09-19 11:30:00,32.91,32.96,32.82,32.83,174441.0,32.2268,32.2757,32.1386,32.1484,174441.0
2022-09-19 11:40:00,32.82,33.02,32.81,33.01,165303.0,32.1386,32.3345,32.1288,32.3247,165303.0
2022-09-19 11:50:00,33.01,33.1,32.94,32.95,219361.0,32.3247,32.4128,32.2561,32.2659,219361.0
2022-09-19 12:00:00,32.94,32.99,32.83,32.95,136558.0,32.2561,32.3051,32.1484,32.2659,136558.0
2022-09-19 12:10:00,32.94,32.98,32.87,32.91,106885.0,32.2561,32.2953,32.1876,32.2268,106885.0
2022-09-19 12:20:00,32.91,32.91,32.78,32.83,82029.0,32.2268,32.2268,32.0994,32.1484,82029.0
2022-09-19 12:30:00,32.82,32.96,32.79,32.93,189417.0,32.1386,32.2757,32.1092,32.2463,189417.0
2022-09-19 12:40:00,32.92,33.0,32.9,32.97,139597.0,32.2365,32.3149,32.217,32.2855,139597.0
2022-09-19 12:50:00,32.97,33.07,32.97,33.06,198014.0,32.2855,32.3834,32.2855,32.3736,198014.0
2022-09-19 13:00:00,33.05,33.11,33.01,33.04,238047.0,32.3638,32.4226,32.3247,32.3541,238047.0
2022-09-19 13:10:00,33.04,33.05,32.95,33.01,82232.0,32.3541,32.3638,32.2659,32.3247,82232.0
2022-09-19 13:20:00,33.01,33.04,32.98,33.04,85891.0,32.3247,32.3541,32.2953,32.3541,85891.0
2022-09-19 13:30:00,33.04,33.04,32.92,32.96,146110.0,32.3541,32.3541,32.2365,32.2757,146110.0
2022-09-19 13:40:00,32.96,32.97,32.87,32.88,87127.0,32.2757,32.2855,32.1876,32.1974,87127.0
2022-09-19 13:50:00,32.88,32.94,32.86,32.93,76852.0,32.1974,32.2561,32.1778,32.2463,76852.0
2022-09-19 14:00:00,32.91,32.94,32.86,32.91,117837.0,32.2268,32.2561,32.1778,32.2268,117837.0
2022-09-19 14:10:00,32.91,32.95,32.89,32.91,59533.0,32.2268,32.2659,32.2072,32.2268,59533.0
2022-09-19 14:20:00,32.92,32.94,32.83,32.87,79362.0,32.2365,32.2561,32.1484,32.1876,79362.0
2022-09-19 14:30:00,32.87,32.95,32.86,32.94,91972.0,32.1876,32.2659,32.1778,32.2561,91972.0
2022-09-19 14:40:00,32.94,32.94,32.88,32.9,106032.0,32.2561,32.2561,32.1974,32.217,106032.0
2022-09-19 14:50:00,32.91,32.95,32.9,32.91,68689.0,32.2268,32.2659,32.217,32.2268,68689.0
2022-09-19 15:00:00,32.91,32.98,32.9,32.94,188823.0,32.2268,32.2953,32.217,32.2561,188823.0
2022-09-19 15:10:00,32.94,33.0,32.88,32.98,253189.0,32.2561,32.3149,32.1974,32.2953,253189.0
2022-09-19 15:20:00,32.98,33.06,32.95,33.04,178431.0,32.2953,32.3736,32.2659,32.3541,178431.0
2022-09-19 15:30:00,33.03,33.07,32.99,33.02,160789.0,32.3443,32.3834,32.3051,32.3345,160789.0
2022-09-19 15:40:00,33.02,33.06,32.93,32.94,306988.0,32.3345,32.3736,32.2463,32.2561,306988.0
2022-09-19 15:50:00,32.94,32.98,32.88,32.95,668023.0,32.2561,32.2953,32.1974,32.2659,668023.0
2022-09-20 09:30:00,32.86,32.94,32.57,32.71,416623.0,32.1778,32.2561,31.8938,32.0309,416623.0
2022-09-20 09:40:00,32.73,33.04,32.72,32.94,315219.0,32.0505,32.3541,32.0407,32.2561,315219.0
2022-09-20 09:50:00,32.94,33.05,32.8,32.96,187120.0,32.2561,32.3638,32.119,32.2757,187120.0
2022-09-20 10:00:00,32.96,33.09,32.89,33.01,254456.0,32.2757,32.403,32.2072,32.3247,254456.0
2022-09-20 10:10:00,33.02,33.11,32.96,32.97,205790.0,32.3345,32.4226,32.2757,32.2855,205790.0
2022-09-20 10:20:00,32.96,33.11,32.96,33.02,294469.0,32.2757,32.4226,32.2757,32.3345,294469.0
2022-09-20 10:30:00,33.02,33.02,32.89,32.91,131867.0,32.3345,32.3345,32.2072,32.2268,131867.0
2022-09-20 10:40:00,32.91,33.0,32.88,32.98,127533.0,32.2268,32.3149,32.1974,32.2953,127533.0
2022-09-20 10:50:00,32.98,33.07,32.96,33.07,157014.0,32.2953,32.3834,32.2757,32.3834,157014.0
2022-09-20 11:00:00,33.07,33.13,32.99,33.09,175921.0,32.3834,32.4422,32.3051,32.403,175921.0
2022-09-20 11:10:00,33.08,33.14,33.03,33.08,112512.0,32.3932,32.452,32.3443,32.3932,112512.0
2022-09-20 11:20:00,33.07,33.15,33.02,33.14,64747.0,32.3834,32.4618,32.3345,32.452,64747.0
2022-09-20 11:30:00,33.14,33.18,33.07,33.08,106042.0,32.452,32.4911,32.3834,32.3932,106042.0
2022-09-20 11:40:00,33.09,33.14,33.05,33.09,108005.0,32.403,32.452,32.3638,32.403,108005.0
2022-09-20 11:50:00,33.09,33.24,33.06,33.23,165507.0,32.403,32.5499,32.3736,32.5401,165507.0
2022-09-20 12:00:00,33.24,33.27,33.14,33.14,104967.0,32.5499,32.5793,32.452,32.452,104967.0
2022-09-20 12:10:00,33.15,33.19,33.07,33.09,50606.0,32.4618,32.5009,32.3834,32.403,50606.0
2022-09-20 12:20:00,33.09,33.1,32.97,32.98,69309.0,32.403,32.4128,32.2855,32.2953,69309.0
2022-09-20 12:30:00,32.98,32.99,32.89,32.91,70866.0,32.2953,32.3051,32.2072,32.2268,70866.0
2022-09-20 12:40:00,32.91,32.91,32.8,32.83,84184.0,32.2268,32.2268,32.119,32.1484,84184.0
2022-09-20 12:50:00,32.82,32.84,32.74,32.79,128907.0,32.1386,32.1582,32.0603,32.1092,128907.0
2022-09-20 13:00:00,32.79,32.79,32.58,32.62,98744.0,32.1092,32.1092,31.9036,31.9428,98744.0
2022-09-20 13:10:00,32.61,32.61,32.4,32.41,128655.0,31.933,31.933,31.7273,31.7371,128655.0
2022-09-20 13:20:00,32.41,32.53,32.38,32.39,137197.0,31.7371,31.8546,31.7078,31.7175,137197.0
2022-09-20 13:30:00,32.39,32.4,32.32,32.34,126543.0,31.7175,31.7273,31.649,31.6686,126543.0
2022-09-20 13:40:00,32.34,32.43,32.32,32.35,60447.0,31.6686,31.7567,31.649,31.6784,60447.0
2022-09-20 13:50:00,32.34,32.36,32.26,32.3,81978.0,31.6686,31.6882,31.5902,31.6294,81978.0
2022-09-20 14:00:00,32.3,32.42,32.3,32.42,94029.0,31.6294,31.7469,31.6294,31.7469,94029.0
2022-09-20 14:10:00,32.42,32.47,32.37,32.44,68569.0,31.7469,31.7959,31.698,31.7665,68569.0
2022-09-20 14:20:00,32.43,32.5,32.41,32.44,89378.0,31.7567,31.8253,31.7371,31.7665,89378.0
2022-09-20 14:30:00,32.44,32.46,32.36,32.39,90069.0,31.7665,31.7861,31.6882,31.7175,90069.0
2022-09-20 14:40:00,32.38,32.53,32.33,32.49,151999.0,31.7078,31.8546,31.6588,31.8155,151999.0
2022-09-20 14:50:00,32.48,32.5,32.37,32.43,95890.0,31.8057,31.8253,31.698,31.7567,95890.0
2022-09-20 15:00:00,32.44,32.53,32.41,32.45,134149.0,31.7665,31.8546,31.7371,31.7763,134149.0
2022-09-20 15:10:00,32.45,32.62,32.44,32.61,188608.0,31.7763,31.9428,31.7665,31.933,188608.0
2022-09-20 15:20:00,32.62,32.71,32.6,32.66,175039.0,31.9428,32.0309,31.9232,31.9819,175039.0
2022-09-20 15:30:00,32.66,32.79,32.62,32.76,226745.0,31.9819,32.1092,31.9428,32.0799,226745.0
2022-09-20 15:40:00,32.76,32.85,32.71,32.79,341532.0,32.0799,32.168,32.0309,32.1092,341532.0
2022-09-20 15:50:00,32.79,32.83,32.7,32.76,497186.0,32.1092,32.1484,32.0211,32.0799,497186.0
2022-09-21 09:30:00,32.4,32.46,31.83,32.0,503139.0,31.7273,31.7861,31.1692,31.3356,503139.0
2022-09-21 09:40:00,32.0,32.04,31.68,31.69,472201.0,31.3356,31.3748,31.0223,31.0321,472201.0
2022-09-21 09:50:00,31.7,31.76,31.4,31.41,433108.0,31.0419,31.1006,30.7481,30.7579,433108.0
2022-09-21 10:00:00,31.42,31.46,31.14,31.18,662055.0,30.7677,30.8069,30.4935,30.5327,662055.0
2022-09-21 10:10:00,31.17,31.28,31.08,31.2,403850.0,30.5229,30.6306,30.4347,30.5523,403850.0
2022-09-21 10:20:00,31.2,31.44,31.14,31.43,280815.0,30.5523,30.7873,30.4935,30.7775,280815.0
2022-09-21 10:30:00,31.44,31.59,31.37,31.52,412681.0,30.7873,30.9342,30.7187,30.8656,412681.0
2022-09-21 10:40:00,31.51,31.57,31.31,31.34,339857.0,30.8558,30.9146,30.66,30.6893,339857.0
2022-09-21 10:50:00,31.33,31.65,31.31,31.63,342847.0,30.6796,30.9929,30.66,30.9733,342847.0
2022-09-21 11:00:00,31.63,31.68,31.45,31.49,319750.0,30.9733,31.0223,30.7971,30.8362,319750.0
2022-09-21 11:10:00,31.5,31.71,31.48,31.61,339136.0,30.846,31.0517,30.8264,30.9537,339136.0
2022-09-21 11:20:00,31.62,31.64,31.5,31.5,201597.0,30.9635,30.9831,30.846,30.846,201597.0
2022-09-21 11:30:00,31.5,31.72,31.48,31.61,302445.0,30.846,31.0615,30.8264,30.9537,302445.0
2022-09-21 11:40:00,31.61,31.63,31.54,31.56,108838.0,30.9537,30.9733,30.8852,30.9048,108838.0
2022-09-21 11:50:00,31.55,31.72,31.53,31.71,98937.0,30.895,31.0615,30.8754,31.0517,98937.0
2022-09-21 12:00:00,31.71,31.82,31.71,31.8,84475.0,31.0517,31.1594,31.0517,31.1398,84475.0
2022-09-21 12:10:00,31.8,31.91,31.79,31.91,122093.0,31.1398,31.2475,31.13,31.2475,122093.0
2022-09-21 12:20:00,31.91,31.94,31.86,31.9,76881.0,31.2475,31.2769,31.1985,31.2377,76881.0
2022-09-21 12:30:00,31.89,31.97,31.88,31.92,92506.0,31.2279,31.3063,31.2181,31.2573,92506.0
2022-09-21 12:40:00,31.92,31.93,31.85,31.88,108919.0,31.2573,31.2671,31.1888,31.2181,108919.0
2022-09-21 12:50:00,31.88,31.89,31.77,31.79,83792.0,31.2181,31.2279,31.1104,31.13,83792.0
2022-09-21 13:00:00,31.78,31.88,31.76,31.84,103569.0,31.1202,31.2181,31.1006,31.179,103569.0
2022-09-21 13:10:00,31.84,31.85,31.76,31.8,64511.0,31.179,31.1888,31.1006,31.1398,64511.0
2022-09-21 13:20:00,31.8,31.97,31.78,31.96,78297.0,31.1398,31.3063,31.1202,31.2965,78297.0
2022-09-21 13:30:00,31.96,31.96,31.86,31.87,120969.0,31.2965,31.2965,31.1985,31.2083,120969.0
2022-09-21 13:40:00,31.87,31.9,31.81,31.85,110953.0,31.2083,31.2377,31.1496,31.1888,110953.0
2022-09-21 13:50:00,31.85,31.94,31.82,31.94,103336.0,31.1888,31.2769,31.1594,31.2769,103336.0
2022-09-21 14:00:00,31.91,31.91,31.41,31.56,359267.0,31.2475,31.2475,30.7579,30.9048,359267.0
2022-09-21 14:10:00,31.55,31.61,31.39,31.46,358063.0,30.895,30.9537,30.7383,30.8069,358063.0
2022-09-21 14:20:00,31.46,31.68,31.45,31.56,245152.0,30.8069,31.0223,30.7971,30.9048,245152.0
2022-09-21 14:30:00,31.54,32.0,31.47,31.88,610537.0,30.8852,31.3356,30.8166,31.2181,610537.0
2022-09-21 14:40:00,31.88,32.38,31.83,32.04,607292.0,31.2181,31.7078,31.1692,31.3748,607292.0
2022-09-21 14:50:00,32.05,32.23,31.9,32.16,410220.0,31.3846,31.5609,31.2377,31.4923,410220.0
2022-09-21 15:00:00,32.16,32.22,31.97,31.99,269589.0,31.4923,31.5511,31.3063,31.3259,269589.0
2022-09-21 15:10:00,31.99,32.03,31.69,31.89,329666.0,31.3259,31.365,31.0321,31.2279,329666.0
2022-09-21 15:20:00,31.87,31.87,31.56,31.58,168617.0,31.2083,31.2083,30.9048,30.9244,168617.0
2022-09-21 15:30:00,31.56,31.56,31.35,31.39,366357.0,30.9048,30.9048,30.6991,30.7383,366357.0
2022-09-21 15:40:00,31.38,31.43,31.2,31.24,386024.0,30.7285,30.7775,30.5523,30.5914,386024.0
2022-09-21 15:50:00,31.25,31.32,31.16,31.17,860079.0,30.6012,30.6698,30.5131,30.5229,860079.0
2022-09-22 09:30:00,31.12,31.2,30.7,30.7,549862.0,30.4739,30.5523,30.0626,30.0626,549862.0
2022-09-22 09:40:00,30.7,30.7,30.4,30.4,403288.0,30.0626,30.0626,29.7689,29.7689,403288.0
2022-09-22 09:50:00,30.39,30.43,30.17,30.23,299209.0,29.7591,29.7982,29.5436,29.6024,299209.0
2022-09-22 10:00:00,30.22,30.31,30.15,30.19,211237.0,29.5926,29.6807,29.5241,29.5632,211237.0
2022-09-22 10:10:00,30.19,30.31,30.13,30.17,252718.0,29.5632,29.6807,29.5045,29.5436,252718.0
2022-09-22 10:20:00,30.17,30.27,30.09,30.24,234357.0,29.5436,29.6416,29.4653,29.6122,234357.0
2022-09-22 10:30:00,30.25,30.42,30.2,30.32,380873.0,29.622,29.7884,29.573,29.6905,380873.0
2022-09-22 10:40:00,30.31,30.33,30.17,30.22,209560.0,29.6807,29.7003,29.5436,29.5926,209560.0
2022-09-22 10:50:00,30.22,30.29,30.18,30.23,152908.0,29.5926,29.6611,29.5534,29.6024,152908.0
2022-09-22 11:00:00,30.22,30.27,30.14,30.27,254725.0,29.5926,29.6416,29.5143,29.6416,254725.0
2022-09-22 11:10:00,30.27,30.27,30.11,30.12,193839.0,29.6416,29.6416,29.4849,29.4947,193839.0
2022-09-22 11:20:00,30.12,30.24,30.08,30.23,173166.0,29.4947,29.6122,29.4555,29.6024,173166.0
2022-09-22 11:30:00,30.23,30.43,30.2,30.39,363898.0,29.6024,29.7982,29.573,29.7591,363898.0
2022-09-22 11:40:00,30.4,30.53,30.27,30.53,442519.0,29.7689,29.8962,29.6416,29.8962,442519.0
2022-09-22 11:50:00,30.52,30.52,30.32,30.35,151746.0,29.8864,29.8864,29.6905,29.7199,151746.0
2022-09-22 12:00:00,30.34,30.44,30.32,30.38,126772.0,29.7101,29.808,29.6905,29.7493,126772.0
2022-09-22 12:10:00,30.38,30.39,30.2,30.29,143755.0,29.7493,29.7591,29.573,29.6611,143755.0
2022-09-22 12:20:00,30.29,30.33,30.18,30.24,116795.0,29.6611,29.7003,29.5534,29.6122,116795.0
2022-09-22 12:30:00,30.25,30.25,30.12,30.14,199481.0,29.622,29.622,29.4947,29.5143,199481.0
2022-09-22 12:40:00,30.14,30.27,30.12,30.21,141296.0,29.5143,29.6416,29.4947,29.5828,141296.0
2022-09-22 12:50:00,30.21,30.26,30.15,30.16,131885.0,29.5828,29.6318,29.5241,29.5338,131885.0
2022-09-22 13:00:00,30.16,30.18,30.05,30.09,207936.0,29.5338,29.5534,29.4261,29.4653,207936.0
2022-09-22 13:10:00,30.09,30.1,30.02,30.05,139122.0,29.4653,29.4751,29.3968,29.4261,139122.0
2022-09-22 13:20:00,30.05,30.15,30.03,30.15,153341.0,29.4261,29.5241,29.4065,29.5241,153341.0
2022-09-22 13:30:00,30.16,30.23,30.13,30.15,163592.0,29.5338,29.6024,29.5045,29.5241,163592.0
2022-09-22 13:40:00,30.14,30.16,30.03,30.08,202839.0,29.5143,29.5338,29.4065,29.4555,202839.0
2022-09-22 13:50:00,30.08,30.13,30.02,30.07,254926.0,29.4555,29.5045,29.3968,29.4457,254926.0
2022-09-22 14:00:00,30.07,30.08,29.83,29.85,286571.0,29.4457,29.4555,29.2107,29.2303,286571.0
2022-09-22 14:10:00,29.85,29.87,29.79,29.82,236656.0,29.2303,29.2499,29.1715,29.2009,236656.0
2022-09-22 14:20:00,29.82,29.87,29.72,29.86,264327.0,29.2009,29.2499,29.103,29.2401,264327.0
2022-09-22 14:30:00,29.86,29.94,29.83,29.9,133686.0,29.2401,29.3184,29.2107,29.2792,133686.0
2022-09-22 14:40:00,29.9,29.91,29.8,29.82,175008.0,29.2792,29.289,29.1813,29.2009,175008.0
2022-09-22 14:50:00,29.82,29.96,29.81,29.93,162620.0,29.2009,29.338,29.1911,29.3086,162620.0
2022-09-22 15:00:00,29.93,30.05,29.93,30.01,155870.0,29.3086,29.4261,29.3086,29.387,155870.0
2022-09-22 15:10:00,30.01,30.12,29.99,30.05,180776.0,29.387,29.4947,29.3674,29.4261,180776.0
2022-09-22 15:20:00,30.05,30.06,29.96,30.03,180913.0,29.4261,29.4359,29.338,29.4065,180913.0
2022-09-22 15:30:00,30.03,30.08,30.0,30.02,165151.0,29.4065,29.4555,29.3772,29.3968,165151.0
2022-09-22 15:40:00,30.02,30.16,29.98,30.14,372580.0,29.3968,29.5338,29.3576,29.5143,372580.0
2022-09-22 15:50:00,30.15,30.16,29.95,29.96,693908.0,29.5241,29.5338,29.3282,29.338,693908.0
2022-09-23 09:30:00,29.39,29.58,29.29,29.35,777162.0,28.7798,28.9659,28.6819,28.7407,777162.0
2022-09-23 09:40:00,29.34,29.42,29.18,29.21,340780.0,28.7309,28.8092,28.5742,28.6036,340780.0
2022-09-23 09:50:00,29.22,29.28,29.04,29.07,273687.0,28.6134,28.6721,28.4371,28.4665,273687.0
2022-09-23 10:00:00,29.07,29.11,28.95,29.09,564709.0,28.4665,28.5056,28.349,28.4861,564709.0
2022-09-23 10:10:00,29.08,29.13,28.91,28.92,291733.0,28.4763,28.5252,28.3098,28.3196,291733.0
2022-09-23 10:20:00,28.93,29.07,28.87,29.07,236842.0,28.3294,28.4665,28.2706,28.4665,236842.0
2022-09-23 10:30:00,29.06,29.08,28.82,28.85,240771.0,28.4567,28.4763,28.2217,28.251,240771.0
2022-09-23 10:40:00,28.84,28.9,28.8,28.81,254393.0,28.2412,28.3,28.2021,28.2119,254393.0
2022-09-23 10:50:00,28.81,28.82,28.57,28.58,301702.0,28.2119,28.2217,27.9769,27.9866,301702.0
2022-09-23 11:00:00,28.58,28.9,28.57,28.89,399154.0,27.9866,28.3,27.9769,28.2902,399154.0
2022-09-23 11:10:00,28.89,29.0,28.83,28.99,222805.0,28.2902,28.3979,28.2315,28.3881,222805.0
2022-09-23 11:20:00,28.99,29.03,28.91,28.99,382834.0,28.3881,28.4273,28.3098,28.3881,382834.0
2022-09-23 11:30:00,29.0,29.09,28.87,28.89,216888.0,28.3979,28.4861,28.2706,28.2902,216888.0
2022-09-23 11:40:00,28.88,28.88,28.64,28.7,312969.0,28.2804,28.2804,28.0454,28.1042,312969.0
2022-09-23 11:50:00,28.69,28.75,28.66,28.71,215344.0,28.0944,28.1531,28.065,28.1139,215344.0
2022-09-23 12:00:00,28.71,28.71,28.61,28.64,149231.0,28.1139,28.1139,28.016,28.0454,149231.0
2022-09-23 12:10:00,28.64,28.67,28.56,28.62,216557.0,28.0454,28.0748,27.9671,28.0258,216557.0
2022-09-23 12:20:00,28.63,28.63,28.51,28.55,175015.0,28.0356,28.0356,27.9181,27.9573,175015.0
2022-09-23 12:30:00,28.55,28.62,28.51,28.59,199809.0,27.9573,28.0258,27.9181,27.9964,199809.0
2022-09-23 12:40:00,28.59,28.62,28.48,28.61,268741.0,27.9964,28.0258,27.8887,28.016,268741.0
2022-09-23 12:50:00,28.61,28.74,28.6,28.74,197747.0,28.016,28.1433,28.0062,28.1433,197747.0
2022-09-23 13:00:00,28.74,28.79,28.7,28.77,193381.0,28.1433,28.1923,28.1042,28.1727,193381.0
2022-09-23 13:10:00,28.78,28.82,28.68,28.8,212342.0,28.1825,28.2217,28.0846,28.2021,212342.0
2022-09-23 13:20:00,28.8,28.83,28.67,28.68,122972.0,28.2021,28.2315,28.0748,28.0846,122972.0
2022-09-23 13:30:00,28.69,28.84,28.68,28.8,152028.0,28.0944,28.2412,28.0846,28.2021,152028.0
2022-09-23 13:40:00,28.8,28.81,28.68,28.73,150084.0,28.2021,28.2119,28.0846,28.1335,150084.0
2022-09-23 13:50:00,28.72,28.73,28.64,28.69,104062.0,28.1237,28.1335,28.0454,28.0944,104062.0
2022-09-23 14:00:00,28.69,28.74,28.59,28.6,166226.0,28.0944,28.1433,27.9964,28.0062,166226.0
2022-09-23 14:10:00,28.6,28.63,28.54,28.55,146532.0,28.0062,28.0356,27.9475,27.9573,146532.0
2022-09-23 14:20:00,28.54,28.67,28.52,28.64,92096.0,27.9475,28.0748,27.9279,28.0454,92096.0
2022-09-23 14:30:00,28.64,28.64,28.55,28.58,115287.0,28.0454,28.0454,27.9573,27.9866,115287.0
2022-09-23 14:40:00,28.58,28.62,28.55,28.58,111388.0,27.9866,28.0258,27.9573,27.9866,111388.0
2022-09-23 14:50:00,28.58,28.61,28.51,28.55,132151.0,27.9866,28.016,27.9181,27.9573,132151.0
2022-09-23 15:00:00,28.53,28.82,28.53,28.78,192574.0,27.9377,28.2217,27.9377,28.1825,192574.0
2022-09-23 15:10:00,28.78,28.86,28.72,28.82,208201.0,28.1825,28.2608,28.1237,28.2217,208201.0
2022-09-23 15:20:00,28.82,28.9,28.77,28.9,222364.0,28.2217,28.3,28.1727,28.3,222364.0
2022-09-23 15:30:00,28.9,28.96,28.84,28.94,372929.0,28.3,28.3588,28.2412,28.3392,372929.0
2022-09-23 15:40:00,28.93,29.05,28.89,28.96,400187.0,28.3294,28.4469,28.2902,28.3588,400187.0
2022-09-23 15:50:00,28.95,29.07,28.88,29.05,947551.0,28.349,28.4665,28.2804,28.4469,947551.0
2022-09-26 09:30:00,28.94,29.12,28.82,28.98,361540.0,28.3392,28.5154,28.2217,28.3783,361540.0
2022-09-26 09:40:00,28.98,29.02,28.64,28.86,241566.0,28.3783,28.4175,28.0454,28.2608,241566.0
2022-09-26 09:50:00,28.87,29.13,28.84,29.07,273273.0,28.2706,28.5252,28.2412,28.4665,273273.0
2022-09-26 10:00:00,29.06,29.1,28.82,28.84,371129.0,28.4567,28.4959,28.2217,28.2412,371129.0
2022-09-26 10:10:00,28.83,29.1,28.73,29.02,259652.0,28.2315,28.4959,28.1335,28.4175,259652.0
2022-09-26 10:20:00,29.02,29.07,28.81,28.87,232310.0,28.4175,28.4665,28.2119,28.2706,232310.0
2022-09-26 10:30:00,28.87,28.87,28.68,28.84,266568.0,28.2706,28.2706,28.0846,28.2412,266568.0
2022-09-26 10:40:00,28.84,28.86,28.7,28.75,259075.0,28.2412,28.2608,28.1042,28.1531,259075.0
2022-09-26 10:50:00,28.76,28.8,28.65,28.76,239190.0,28.1629,28.2021,28.0552,28.1629,239190.0
2022-09-26 11:00:00,28.75,28.79,28.53,28.55,236778.0,28.1531,28.1923,27.9377,27.9573,236778.0
2022-09-26 11:10:00,28.55,28.63,28.5,28.5,167657.0,27.9573,28.0356,27.9083,27.9083,167657.0
2022-09-26 11:20:00,28.51,28.52,28.38,28.43,242518.0,27.9181,27.9279,27.7908,27.8398,242518.0
2022-09-26 11:30:00,28.43,28.52,28.39,28.44,155766.0,27.8398,27.9279,27.8006,27.8496,155766.0
2022-09-26 11:40:00,28.45,28.54,28.37,28.41,168624.0,27.8593,27.9475,27.781,27.8202,168624.0
2022-09-26 11:50:00,28.4,28.49,28.36,28.45,158038.0,27.8104,27.8985,27.7712,27.8593,158038.0
2022-09-26 12:00:00,28.44,28.44,28.32,28.37,98379.0,27.8496,27.8496,27.732,27.781,98379.0
2022-09-26 12:10:00,28.37,28.51,28.35,28.46,84823.0,27.781,27.9181,27.7614,27.8691,84823.0
2022-09-26 12:20:00,28.46,28.47,28.32,28.34,471450.0,27.8691,27.8789,27.732,27.7516,471450.0
2022-09-26 12:30:00,28.34,28.36,28.23,28.27,165510.0,27.7516,27.7712,27.6439,27.6831,165510.0
2022-09-26 12:40:00,28.26,28.33,28.21,28.33,99586.0,27.6733,27.7418,27.6243,27.7418,99586.0
2022-09-26 12:50:00,28.33,28.44,28.32,28.4,96299.0,27.7418,27.8496,27.732,27.8104,96299.0
2022-09-26 13:00:00,28.4,28.41,28.25,28.29,117095.0,27.8104,27.8202,27.6635,27.7027,117095.0
2022-09-26 13:10:00,28.28,28.29,28.22,28.22,121709.0,27.6929,27.7027,27.6341,27.6341,121709.0
2022-09-26 13:20:00,28.22,28.26,28.14,28.19,256989.0,27.6341,27.6733,27.5558,27.6047,256989.0
2022-09-26 13:30:00,28.19,28.27,28.14,28.22,450296.0,27.6047,27.6831,27.5558,27.6341,450296.0
2022-09-26 13:40:00,28.22,28.23,28.12,28.19,279931.0,27.6341,27.6439,27.5362,27.6047,279931.0
2022-09-26 13:50:00,28.18,28.25,28.12,28.13,110665.0,27.595,27.6635,27.5362,27.546,110665.0
2022-09-26 14:00:00,28.12,28.24,28.11,28.18,229801.0,27.5362,27.6537,27.5264,27.595,229801.0
2022-09-26 14:10:00,28.19,28.19,28.06,28.08,124847.0,27.6047,27.6047,27.4774,27.497,124847.0
2022-09-26 14:20:00,28.08,28.1,28.02,28.03,136462.0,27.497,27.5166,27.4383,27.4481,136462.0
2022-09-26 14:30:00,28.02,28.1,28.01,28.07,150591.0,27.4383,27.5166,27.4285,27.4872,150591.0
2022-09-26 14:40:00,28.07,28.24,28.04,28.21,156657.0,27.4872,27.6537,27.4579,27.6243,156657.0
2022-09-26 14:50:00,28.21,28.31,28.16,28.28,213973.0,27.6243,27.7223,27.5754,27.6929,213973.0
2022-09-26 15:00:00,28.27,28.31,28.2,28.27,179875.0,27.6831,27.7223,27.6145,27.6831,179875.0
2022-09-26 15:10:00,28.27,28.31,28.19,28.25,208679.0,27.6831,27.7223,27.6047,27.6635,208679.0
2022-09-26 15:20:00,28.24,28.25,28.12,28.15,225250.0,27.6537,27.6635,27.5362,27.5656,225250.0
2022-09-26 15:30:00,28.15,28.16,28.07,28.11,332543.0,27.5656,27.5754,27.4872,27.5264,332543.0
2022-09-26 15:40:00,28.1,28.21,28.05,28.19,357799.0,27.5166,27.6243,27.4676,27.6047,357799.0
2022-09-26 15:50:00,28.18,28.23,28.02,28.03,1004849.0,27.595,27.6439,27.4383,27.4481,1004849.0
2022-09-27 09:30:00,28.61,28.69,28.42,28.63,542295.0,28.016,28.0944,27.83,28.0356,542295.0
2022-09-27 09:40:00,28.64,28.78,28.38,28.38,802107.0,28.0454,28.1825,27.7908,27.7908,802107.0
2022-09-27 09:50:00,28.39,28.93,28.39,28.83,693589.0,27.8006,28.3294,27.8006,28.2315,693589.0
2022-09-27 10:00:00,28.84,28.86,28.45,28.46,260849.0,28.2412,28.2608,27.8593,27.8691,260849.0
2022-09-27 10:10:00,28.45,28.6,28.43,28.5,219799.0,27.8593,28.0062,27.8398,27.9083,219799.0
2022-09-27 10:20:00,28.5,28.75,28.46,28.61,228595.0,27.9083,28.1531,27.8691,28.016,228595.0
2022-09-27 10:30:00,28.62,28.9,28.62,28.8,307758.0,28.0258,28.3,28.0258,28.2021,307758.0
2022-09-27 10:40:00,28.8,28.86,28.76,28.78,145247.0,28.2021,28.2608,28.1629,28.1825,145247.0
2022-09-27 10:50:00,28.78,28.83,28.7,28.76,167559.0,28.1825,28.2315,28.1042,28.1629,167559.0
2022-09-27 11:00:00,28.76,28.79,28.63,28.73,183247.0,28.1629,28.1923,28.0356,28.1335,183247.0
2022-09-27 11:10:00,28.73,28.74,28.59,28.64,171049.0,28.1335,28.1433,27.9964,28.0454,171049.0
2022-09-27 11:20:00,28.65,28.67,28.41,28.43,197672.0,28.0552,28.0748,27.8202,27.8398,197672.0
2022-09-27 11:30:00,28.43,28.51,28.4,28.41,131083.0,27.8398,27.9181,27.8104,27.8202,131083.0
2022-09-27 11:40:00,28.4,28.41,28.29,28.4,302653.0,27.8104,27.8202,27.7027,27.8104,302653.0
2022-09-27 11:50:00,28.41,28.48,28.35,28.36,235760.0,27.8202,27.8887,27.7614,27.7712,235760.0
2022-09-27 12:00:00,28.36,28.36,28.21,28.23,128979.0,27.7712,27.7712,27.6243,27.6439,128979.0
2022-09-27 12:10:00,28.23,28.25,28.02,28.03,188961.0,27.6439,27.6635,27.4383,27.4481,188961.0
2022-09-27 12:20:00,28.03,28.1,28.01,28.08,189061.0,27.4481,27.5166,27.4285,27.497,189061.0
2022-09-27 12:30:00,28.08,28.16,28.03,28.04,139948.0,27.497,27.5754,27.4481,27.4579,139948.0
2022-09-27 12:40:00,28.03,28.05,27.97,28.02,238151.0,27.4481,27.4676,27.3893,27.4383,238151.0
2022-09-27 12:50:00,28.02,28.11,27.91,28.05,176537.0,27.4383,27.5264,27.3306,27.4676,176537.0
2022-09-27 13:00:00,28.05,28.06,27.9,27.95,265603.0,27.4676,27.4774,27.3208,27.3697,265603.0
2022-09-27 13:10:00,27.94,28.02,27.9,28.0,106060.0,27.3599,27.4383,27.3208,27.4187,106060.0
2022-09-27 13:20:00,28.01,28.01,27.9,27.92,108863.0,27.4285,27.4285,27.3208,27.3403,108863.0
2022-09-27 13:30:00,27.92,27.95,27.85,27.85,128452.0,27.3403,27.3697,27.2718,27.2718,128452.0
2022-09-27 13:40:00,27.86,27.91,27.8,27.89,213109.0,27.2816,27.3306,27.2228,27.311,213109.0
2022-09-27 13:50:00,27.89,27.96,27.86,27.96,96413.0,27.311,27.3795,27.2816,27.3795,96413.0
2022-09-27 14:00:00,27.95,28.08,27.94,27.97,108075.0,27.3697,27.497,27.3599,27.3893,108075.0
2022-09-27 14:10:00,27.96,27.98,27.85,27.87,123247.0,27.3795,27.3991,27.2718,27.2914,123247.0
2022-09-27 14:20:00,27.87,27.98,27.84,27.98,119382.0,27.2914,27.3991,27.262,27.3991,119382.0
2022-09-27 14:30:00,27.98,28.08,27.91,28.08,97541.0,27.3991,27.497,27.3306,27.497,97541.0
2022-09-27 14:40:00,28.08,28.27,28.07,28.26,519818.0,27.497,27.6831,27.4872,27.6733,519818.0
2022-09-27 14:50:00,28.26,28.36,28.21,28.34,249440.0,27.6733,27.7712,27.6243,27.7516,249440.0
2022-09-27 15:00:00,28.34,28.45,28.27,28.44,398999.0,27.7516,27.8593,27.6831,27.8496,398999.0
2022-09-27 15:10:00,28.44,28.46,28.32,28.43,282445.0,27.8496,27.8691,27.732,27.8398,282445.0
2022-09-27 15:20:00,28.43,28.5,28.41,28.49,378576.0,27.8398,27.9083,27.8202,27.8985,378576.0
2022-09-27 15:30:00,28.49,28.5,28.34,28.36,583485.0,27.8985,27.9083,27.7516,27.7712,583485.0
2022-09-27 15:40:00,28.36,28.49,28.35,28.46,555473.0,27.7712,27.8985,27.7614,27.8691,555473.0
2022-09-27 15:50:00,28.47,28.54,28.43,28.51,1025333.0,27.8789,27.9475,27.8398,27.9181,1025333.0
2022-09-28 09:30:00,28.5,28.73,28.26,28.68,493797.0,27.9083,28.1335,27.6733,28.0846,493797.0
2022-09-28 09:40:00,28.68,28.82,28.65,28.75,330787.0,28.0846,28.2217,28.0552,28.1531,330787.0
2022-09-28 09:50:00,28.74,29.15,28.74,29.11,394118.0,28.1433,28.5448,28.1433,28.5056,394118.0
2022-09-28 10:00:00,29.11,29.25,29.0,29.02,418252.0,28.5056,28.6427,28.3979,28.4175,418252.0
2022-09-28 10:10:00,29.01,29.02,28.86,28.95,280284.0,28.4077,28.4175,28.2608,28.349,280284.0
2022-09-28 10:20:00,28.95,29.21,28.94,29.21,285889.0,28.349,28.6036,28.3392,28.6036,285889.0
2022-09-28 10:30:00,29.2,29.34,29.15,29.26,339163.0,28.5938,28.7309,28.5448,28.6525,339163.0
2022-09-28 10:40:00,29.26,29.46,29.24,29.38,226746.0,28.6525,28.8484,28.6329,28.77,226746.0
2022-09-28 10:50:00,29.37,29.37,29.23,29.23,173899.0,28.7602,28.7602,28.6232,28.6232,173899.0
2022-09-28 11:00:00,29.22,29.38,29.18,29.32,146603.0,28.6134,28.77,28.5742,28.7113,146603.0
2022-09-28 11:10:00,29.32,29.44,29.3,29.36,126569.0,28.7113,28.8288,28.6917,28.7505,126569.0
2022-09-28 11:20:00,29.36,29.5,29.36,29.4,191388.0,28.7505,28.8875,28.7505,28.7896,191388.0
2022-09-28 11:30:00,29.41,29.42,29.28,29.31,196580.0,28.7994,28.8092,28.6721,28.7015,196580.0
2022-09-28 11:40:00,29.31,29.5,29.25,29.49,146713.0,28.7015,28.8875,28.6427,28.8778,146713.0
2022-09-28 11:50:00,29.49,29.61,29.49,29.53,183757.0,28.8778,28.9953,28.8778,28.9169,183757.0
2022-09-28 12:00:00,29.52,29.54,29.41,29.46,117338.0,28.9071,28.9267,28.7994,28.8484,117338.0
2022-09-28 12:10:00,29.45,29.61,29.44,29.61,185920.0,28.8386,28.9953,28.8288,28.9953,185920.0
2022-09-28 12:20:00,29.61,29.63,29.37,29.39,147474.0,28.9953,29.0148,28.7602,28.7798,147474.0
2022-09-28 12:30:00,29.39,29.43,29.35,29.38,103388.0,28.7798,28.819,28.7407,28.77,103388.0
2022-09-28 12:40:00,29.37,29.48,29.34,29.44,97814.0,28.7602,28.868,28.7309,28.8288,97814.0
2022-09-28 12:50:00,29.43,29.43,29.32,29.41,92336.0,28.819,28.819,28.7113,28.7994,92336.0
2022-09-28 13:00:00,29.42,29.53,29.4,29.52,121030.0,28.8092,28.9169,28.7896,28.9071,121030.0
2022-09-28 13:10:00,29.52,29.62,29.48,29.61,246604.0,28.9071,29.0051,28.868,28.9953,246604.0
2022-09-28 13:20:00,29.61,29.64,29.5,29.55,139731.0,28.9953,29.0246,28.8875,28.9365,139731.0
2022-09-28 13:30:00,29.55,29.56,29.39,29.39,154427.0,28.9365,28.9463,28.7798,28.7798,154427.0
2022-09-28 13:40:00,29.4,29.47,29.36,29.43,126894.0,28.7896,28.8582,28.7505,28.819,126894.0
2022-09-28 13:50:00,29.43,29.46,29.39,29.44,104036.0,28.819,28.8484,28.7798,28.8288,104036.0
2022-09-28 14:00:00,29.44,29.52,29.43,29.49,113385.0,28.8288,28.9071,28.819,28.8778,113385.0
2022-09-28 14:10:00,29.49,29.51,29.44,29.46,117201.0,28.8778,28.8973,28.8288,28.8484,117201.0
2022-09-28 14:20:00,29.47,29.47,29.36,29.42,118880.0,28.8582,28.8582,28.7505,28.8092,118880.0
2022-09-28 14:30:00,29.42,29.48,29.41,29.46,166923.0,28.8092,28.868,28.7994,28.8484,166923.0
2022-09-28 14:40:00,29.46,29.47,29.34,29.4,144075.0,28.8484,28.8582,28.7309,28.7896,144075.0
2022-09-28 14:50:00,29.4,29.45,29.4,29.41,87989.0,28.7896,28.8386,28.7896,28.7994,87989.0
2022-09-28 15:00:00,29.41,29.54,29.4,29.52,179630.0,28.7994,28.9267,28.7896,28.9071,179630.0
2022-09-28 15:10:00,29.51,29.55,29.48,29.5,117513.0,28.8973,28.9365,28.868,28.8875,117513.0
2022-09-28 15:20:00,29.5,29.55,29.45,29.51,211664.0,28.8875,28.9365,28.8386,28.8973,211664.0
2022-09-28 15:30:00,29.52,29.59,29.5,29.55,237804.0,28.9071,28.9757,28.8875,28.9365,237804.0
2022-09-28 15:40:00,29.55,29.64,29.55,29.61,297444.0,28.9365,29.0246,28.9365,28.9953,297444.0
2022-09-28 15:50:00,29.61,29.64,29.47,29.48,707887.0,28.9953,29.0246,28.8582,28.868,707887.0
2022-09-29 09:30:00,28.87,28.93,28.47,28.55,591709.0,28.2706,28.3294,27.8789,27.9573,591709.0
2022-09-29 09:40:00,28.55,28.57,28.1,28.27,574761.0,27.9573,27.9769,27.5166,27.6831,574761.0
2022-09-29 09:50:00,28.26,28.47,28.15,28.21,388021.0,27.6733,27.8789,27.5656,27.6243,388021.0
2022-09-29 10:00:00,28.21,28.42,28.12,28.33,389430.0,27.6243,27.83,27.5362,27.7418,389430.0
2022-09-29 10:10:00,28.32,28.35,28.08,28.12,297423.0,27.732,27.7614,27.497,27.5362,297423.0
2022-09-29 10:20:00,28.12,28.33,28.08,28.18,218216.0,27.5362,27.7418,27.497,27.595,218216.0
2022-09-29 10:30:00,28.19,28.21,28.08,28.17,153739.0,27.6047,27.6243,27.497,27.5852,153739.0
2022-09-29 10:40:00,28.16,28.41,28.16,28.3,486069.0,27.5754,27.8202,27.5754,27.7125,486069.0
2022-09-29 10:50:00,28.3,28.42,28.27,28.3,219260.0,27.7125,27.83,27.6831,27.7125,219260.0
2022-09-29 11:00:00,28.29,28.53,28.26,28.51,266195.0,27.7027,27.9377,27.6733,27.9181,266195.0
2022-09-29 11:10:00,28.51,28.63,28.5,28.6,291377.0,27.9181,28.0356,27.9083,28.0062,291377.0
2022-09-29 11:20:00,28.6,28.6,28.47,28.54,328487.0,28.0062,28.0062,27.8789,27.9475,328487.0
2022-09-29 11:30:00,28.55,28.64,28.5,28.52,187793.0,27.9573,28.0454,27.9083,27.9279,187793.0
2022-09-29 11:40:00,28.52,28.54,28.43,28.47,187336.0,27.9279,27.9475,27.8398,27.8789,187336.0
2022-09-29 11:50:00,28.46,28.61,28.41,28.48,151126.0,27.8691,28.016,27.8202,27.8887,151126.0
2022-09-29 12:00:00,28.48,28.53,28.45,28.53,148678.0,27.8887,27.9377,27.8593,27.9377,148678.0
2022-09-29 12:10:00,28.54,28.54,28.37,28.39,123782.0,27.9475,27.9475,27.781,27.8006,123782.0
2022-09-29 12:20:00,28.39,28.4,28.32,28.37,101162.0,27.8006,27.8104,27.732,27.781,101162.0
2022-09-29 12:30:00,28.37,28.49,28.33,28.48,133974.0,27.781,27.8985,27.7418,27.8887,133974.0
2022-09-29 12:40:00,28.49,28.5,28.35,28.39,110426.0,27.8985,27.9083,27.7614,27.8006,110426.0
2022-09-29 12:50:00,28.38,28.41,28.29,28.33,137991.0,27.7908,27.8202,27.7027,27.7418,137991.0
2022-09-29 13:00:00,28.34,28.34,28.22,28.23,146653.0,27.7516,27.7516,27.6341,27.6439,146653.0
2022-09-29 13:10:00,28.24,28.33,28.22,28.3,92407.0,27.6537,27.7418,27.6341,27.7125,92407.0
2022-09-29 13:20:00,28.3,28.36,28.26,28.32,81718.0,27.7125,27.7712,27.6733,27.732,81718.0
2022-09-29 13:30:00,28.31,28.37,28.28,28.32,126121.0,27.7223,27.781,27.6929,27.732,126121.0
2022-09-29 13:40:00,28.32,28.33,28.22,28.22,77928.0,27.732,27.7418,27.6341,27.6341,77928.0
2022-09-29 13:50:00,28.22,28.24,28.1,28.14,143091.0,27.6341,27.6537,27.5166,27.5558,143091.0
2022-09-29 14:00:00,28.13,28.22,28.1,28.2,127946.0,27.546,27.6341,27.5166,27.6145,127946.0
2022-09-29 14:10:00,28.2,28.21,28.13,28.15,114330.0,27.6145,27.6243,27.546,27.5656,114330.0
2022-09-29 14:20:00,28.15,28.24,28.15,28.21,119630.0,27.5656,27.6537,27.5656,27.6243,119630.0
2022-09-29 14:30:00,28.2,28.27,28.17,28.23,93579.0,27.6145,27.6831,27.5852,27.6439,93579.0
2022-09-29 14:40:00,28.23,28.26,28.2,28.24,76615.0,27.6439,27.6733,27.6145,27.6537,76615.0
2022-09-29 14:50:00,28.24,28.24,28.13,28.14,89871.0,27.6537,27.6537,27.546,27.5558,89871.0
2022-09-29 15:00:00,28.14,28.23,28.13,28.17,114593.0,27.5558,27.6439,27.546,27.5852,114593.0
2022-09-29 15:10:00,28.17,28.31,28.14,28.27,163854.0,27.5852,27.7223,27.5558,27.6831,163854.0
2022-09-29 15:20:00,28.26,28.29,28.21,28.23,195367.0,27.6733,27.7027,27.6243,27.6439,195367.0
2022-09-29 15:30:00,28.24,28.41,28.21,28.37,243617.0,27.6537,27.8202,27.6243,27.781,243617.0
2022-09-29 15:40:00,28.37,28.48,28.37,28.4,430397.0,27.781,27.8887,27.781,27.8104,430397.0
2022-09-29 15:50:00,28.4,28.49,28.38,28.44,674100.0,27.8104,27.8985,27.7908,27.8496,674100.0
2022-09-30 09:30:00,28.12,28.31,27.88,27.95,538213.0,27.5362,27.7223,27.3012,27.3697,538213.0
2022-09-30 09:40:00,27.96,28.25,27.88,28.21,341590.0,27.3795,27.6635,27.3012,27.6243,341590.0
2022-09-30 09:50:00,28.21,28.6,28.19,28.53,366395.0,27.6243,28.0062,27.6047,27.9377,366395.0
2022-09-30 10:00:00,28.54,28.58,28.37,28.48,240375.0,27.9475,27.9866,27.781,27.8887,240375.0
2022-09-30 10:10:00,28.48,28.48,28.22,28.38,276142.0,27.8887,27.8887,27.6341,27.7908,276142.0
2022-09-30 10:20:00,28.37,28.4,28.16,28.35,181432.0,27.781,27.8104,27.5754,27.7614,181432.0
2022-09-30 10:30:00,28.35,28.56,28.35,28.41,312276.0,27.7614,27.9671,27.7614,27.8202,312276.0
2022-09-30 10:40:00,28.41,28.44,28.24,28.35,248984.0,27.8202,27.8496,27.6537,27.7614,248984.0
2022-09-30 10:50:00,28.36,28.43,28.26,28.4,336483.0,27.7712,27.8398,27.6733,27.8104,336483.0
2022-09-30 11:00:00,28.41,28.45,28.24,28.43,229397.0,27.8202,27.8593,27.6537,27.8398,229397.0
2022-09-30 11:10:00,28.43,28.54,28.36,28.43,164219.0,27.8398,27.9475,27.7712,27.8398,164219.0
2022-09-30 11:20:00,28.43,28.45,28.37,28.41,108047.0,27.8398,27.8593,27.781,27.8202,108047.0
2022-09-30 11:30:00,28.41,28.49,28.33,28.35,129773.0,27.8202,27.8985,27.7418,27.7614,129773.0
2022-09-30 11:40:00,28.35,28.37,28.26,28.33,146343.0,27.7614,27.781,27.6733,27.7418,146343.0
2022-09-30 11:50:00,28.33,28.34,28.25,28.26,81197.0,27.7418,27.7516,27.6635,27.6733,81197.0
2022-09-30 12:00:00,28.26,28.26,28.17,28.18,96321.0,27.6733,27.6733,27.5852,27.595,96321.0
2022-09-30 12:10:00,28.18,28.27,28.15,28.22,94578.0,27.595,27.6831,27.5656,27.6341,94578.0
2022-09-30 12:20:00,28.22,28.22,28.13,28.17,160514.0,27.6341,27.6341,27.546,27.5852,160514.0
2022-09-30 12:30:00,28.15,28.27,28.13,28.26,72141.0,27.5656,27.6831,27.546,27.6733,72141.0
2022-09-30 12:40:00,28.26,28.41,28.24,28.4,151169.0,27.6733,27.8202,27.6537,27.8104,151169.0
2022-09-30 12:50:00,28.41,28.51,28.37,28.48,208408.0,27.8202,27.9181,27.781,27.8887,208408.0
2022-09-30 13:00:00,28.48,28.51,28.4,28.46,143232.0,27.8887,27.9181,27.8104,27.8691,143232.0
2022-09-30 13:10:00,28.46,28.51,28.42,28.43,71343.0,27.8691,27.9181,27.83,27.8398,71343.0
2022-09-30 13:20:00,28.43,28.51,28.42,28.5,57211.0,27.8398,27.9181,27.83,27.9083,57211.0
2022-09-30 13:30:00,28.51,28.52,28.32,28.33,156572.0,27.9181,27.9279,27.732,27.7418,156572.0
2022-09-30 13:40:00,28.34,28.34,28.26,28.32,160401.0,27.7516,27.7516,27.6733,27.732,160401.0
2022-09-30 13:50:00,28.32,28.37,28.27,28.28,105465.0,27.732,27.781,27.6831,27.6929,105465.0
2022-09-30 14:00:00,28.28,28.34,28.22,28.31,98646.0,27.6929,27.7516,27.6341,27.7223,98646.0
2022-09-30 14:10:00,28.31,28.38,28.29,28.35,81305.0,27.7223,27.7908,27.7027,27.7614,81305.0
2022-09-30 14:20:00,28.35,28.39,28.28,28.31,53714.0,27.7614,27.8006,27.6929,27.7223,53714.0
2022-09-30 14:30:00,28.32,28.35,28.28,28.34,87784.0,27.732,27.7614,27.6929,27.7516,87784.0
2022-09-30 14:40:00,28.33,28.33,28.23,28.28,124650.0,27.7418,27.7418,27.6439,27.6929,124650.0
2022-09-30 14:50:00,28.28,28.3,28.17,28.21,103966.0,27.6929,27.7125,27.5852,27.6243,103966.0
2022-09-30 15:00:00,28.21,28.35,28.19,28.3,119503.0,27.6243,27.7614,27.6047,27.7125,119503.0
2022-09-30 15:10:00,28.29,28.32,28.22,28.27,147754.0,27.7027,27.732,27.6341,27.6831,147754.0
2022-09-30 15:20:00,28.27,28.28,28.17,28.25,181220.0,27.6831,27.6929,27.5852,27.6635,181220.0
2022-09-30 15:30:00,28.26,28.32,28.15,28.18,216439.0,27.6733,27.732,27.5656,27.595,216439.0
2022-09-30 15:40:00,28.19,28.22,28.12,28.13,233343.0,27.6047,27.6341,27.5362,27.546,233343.0
2022-09-30 15:50:00,28.12,28.13,28.03,28.07,888478.0,27.5362,27.546,27.4481,27.4872,888478.0
2022-10-03 09:30:00,27.98,28.05,27.24,27.26,797672.0,27.3991,27.4676,26.6745,26.6941,797672.0
2022-10-03 09:40:00,27.27,27.61,27.2,27.57,457827.0,26.7038,27.0368,26.6353,26.9976,457827.0
2022-10-03 09:50:00,27.58,27.75,27.46,27.66,320307.0,27.0074,27.1739,26.8899,27.0857,320307.0
2022-10-03 10:00:00,27.67,28.24,27.65,28.08,602457.0,27.0955,27.6537,27.076,27.497,602457.0
2022-10-03 10:10:00,28.09,28.26,28.07,28.18,395158.0,27.5068,27.6733,27.4872,27.595,395158.0
2022-10-03 10:20:00,28.18,28.49,28.13,28.44,404140.0,27.595,27.8985,27.546,27.8496,404140.0
2022-10-03 10:30:00,28.44,28.49,28.28,28.32,391294.0,27.8496,27.8985,27.6929,27.732,391294.0
2022-10-03 10:40:00,28.32,28.33,28.21,28.25,289854.0,27.732,27.7418,27.6243,27.6635,289854.0
2022-10-03 10:50:00,28.25,28.36,28.15,28.32,267295.0,27.6635,27.7712,27.5656,27.732,267295.0
2022-10-03 11:00:00,28.34,28.47,28.3,28.46,266637.0,27.7516,27.8789,27.7125,27.8691,266637.0
2022-10-03 11:10:00,28.46,28.5,28.29,28.3,211627.0,27.8691,27.9083,27.7027,27.7125,211627.0
2022-10-03 11:20:00,28.3,28.36,28.27,28.35,127914.0,27.7125,27.7712,27.6831,27.7614,127914.0
2022-10-03 11:30:00,28.35,28.42,28.24,28.28,124280.0,27.7614,27.83,27.6537,27.6929,124280.0
2022-10-03 11:40:00,28.28,28.3,28.19,28.29,151225.0,27.6929,27.7125,27.6047,27.7027,151225.0
2022-10-03 11:50:00,28.29,28.31,28.14,28.18,140914.0,27.7027,27.7223,27.5558,27.595,140914.0
2022-10-03 12:00:00,28.18,28.33,28.17,28.33,146975.0,27.595,27.7418,27.5852,27.7418,146975.0
2022-10-03 12:10:00,28.32,28.33,28.24,28.28,91958.0,27.732,27.7418,27.6537,27.6929,91958.0
2022-10-03 12:20:00,28.28,28.35,28.2,28.21,124097.0,27.6929,27.7614,27.6145,27.6243,124097.0
2022-10-03 12:30:00,28.21,28.25,28.14,28.24,85353.0,27.6243,27.6635,27.5558,27.6537,85353.0
2022-10-03 12:40:00,28.25,28.27,28.16,28.18,77644.0,27.6635,27.6831,27.5754,27.595,77644.0
2022-10-03 12:50:00,28.18,28.22,28.15,28.21,81882.0,27.595,27.6341,27.5656,27.6243,81882.0
2022-10-03 13:00:00,28.21,28.27,28.18,28.21,149177.0,27.6243,27.6831,27.595,27.6243,149177.0
2022-10-03 13:10:00,28.21,28.21,28.09,28.13,109416.0,27.6243,27.6243,27.5068,27.546,109416.0
2022-10-03 13:20:00,28.13,28.28,28.12,28.26,157316.0,27.546,27.6929,27.5362,27.6733,157316.0
2022-10-03 13:30:00,28.27,28.36,28.27,28.32,133985.0,27.6831,27.7712,27.6831,27.732,133985.0
2022-10-03 13:40:00,28.33,28.37,28.3,28.33,126556.0,27.7418,27.781,27.7125,27.7418,126556.0
2022-10-03 13:50:00,28.33,28.33,28.23,28.25,106217.0,27.7418,27.7418,27.6439,27.6635,106217.0
2022-10-03 14:00:00,28.25,28.34,28.23,28.29,84469.0,27.6635,27.7516,27.6439,27.7027,84469.0
2022-10-03 14:10:00,28.29,28.33,28.28,28.3,148609.0,27.7027,27.7418,27.6929,27.7125,148609.0
2022-10-03 14:20:00,28.3,28.42,28.3,28.42,126198.0,27.7125,27.83,27.7125,27.83,126198.0
2022-10-03 14:30:00,28.42,28.44,28.34,28.35,184984.0,27.83,27.8496,27.7516,27.7614,184984.0
2022-10-03 14:40:00,28.35,28.36,28.31,28.34,123559.0,27.7614,27.7712,27.7223,27.7516,123559.0
2022-10-03 14:50:00,28.34,28.44,28.34,28.41,132537.0,27.7516,27.8496,27.7516,27.8202,132537.0
2022-10-03 15:00:00,28.41,28.41,28.35,28.38,116882.0,27.8202,27.8202,27.7614,27.7908,116882.0
2022-10-03 15:10:00,28.38,28.41,28.33,28.38,145608.0,27.7908,27.8202,27.7418,27.7908,145608.0
2022-10-03 15:20:00,28.38,28.49,28.37,28.46,141537.0,27.7908,27.8985,27.781,27.8691,141537.0
2022-10-03 15:30:00,28.47,28.49,28.39,28.42,213553.0,27.8789,27.8985,27.8006,27.83,213553.0
2022-10-03 15:40:00,28.42,28.44,28.3,28.34,296820.0,27.83,27.8496,27.7125,27.7516,296820.0
2022-10-03 15:50:00,28.34,28.37,28.22,28.26,734653.0,27.7516,27.781,27.6341,27.6733,734653.0
2022-10-04 09:30:00,29.25,30.08,29.25,29.79,1176730.0,28.6427,29.4555,28.6427,29.1715,1176730.0
2022-10-04 09:40:00,29.8,30.16,29.73,30.12,1442683.0,29.1813,29.5338,29.1128,29.4947,1442683.0
2022-10-04 09:50:00,30.12,30.35,30.01,30.32,603357.0,29.4947,29.7199,29.387,29.6905,603357.0
2022-10-04 10:00:00,30.31,30.44,30.24,30.29,508399.0,29.6807,29.808,29.6122,29.6611,508399.0
2022-10-04 10:10:00,30.29,30.36,30.16,30.28,342486.0,29.6611,29.7297,29.5338,29.6514,342486.0
2022-10-04 10:20:00,30.28,30.38,30.19,30.31,317534.0,29.6514,29.7493,29.5632,29.6807,317534.0
2022-10-04 10:30:00,30.3,30.65,30.29,30.65,415150.0,29.6709,30.0137,29.6611,30.0137,415150.0
2022-10-04 10:40:00,30.66,30.72,30.58,30.58,512264.0,30.0235,30.0822,29.9451,29.9451,512264.0
2022-10-04 10:50:00,30.58,30.68,30.51,30.6,231380.0,29.9451,30.043,29.8766,29.9647,231380.0
2022-10-04 11:00:00,30.59,30.66,30.54,30.63,395426.0,29.9549,30.0235,29.906,29.9941,395426.0
2022-10-04 11:10:00,30.63,30.79,30.54,30.78,380016.0,29.9941,30.1508,29.906,30.141,380016.0
2022-10-04 11:20:00,30.79,30.82,30.69,30.8,422420.0,30.1508,30.1801,30.0528,30.1606,422420.0
2022-10-04 11:30:00,30.8,30.81,30.6,30.68,276299.0,30.1606,30.1703,29.9647,30.043,276299.0
2022-10-04 11:40:00,30.67,30.68,30.53,30.55,186138.0,30.0333,30.043,29.8962,29.9157,186138.0
2022-10-04 11:50:00,30.55,30.72,30.54,30.71,221607.0,29.9157,30.0822,29.906,30.0724,221607.0
2022-10-04 12:00:00,30.72,30.73,30.56,30.58,209762.0,30.0822,30.092,29.9255,29.9451,209762.0
2022-10-04 12:10:00,30.57,30.63,30.52,30.53,157996.0,29.9353,29.9941,29.8864,29.8962,157996.0
2022-10-04 12:20:00,30.53,30.62,30.48,30.55,185521.0,29.8962,29.9843,29.8472,29.9157,185521.0
2022-10-04 12:30:00,30.54,30.62,30.54,30.58,124856.0,29.906,29.9843,29.906,29.9451,124856.0
2022-10-04 12:40:00,30.58,30.58,30.43,30.45,169949.0,29.9451,29.9451,29.7982,29.8178,169949.0
2022-10-04 12:50:00,30.44,30.52,30.44,30.5,115118.0,29.808,29.8864,29.808,29.8668,115118.0
2022-10-04 13:00:00,30.5,30.52,30.39,30.42,180293.0,29.8668,29.8864,29.7591,29.7884,180293.0
2022-10-04 13:10:00,30.41,30.48,30.31,30.33,180161.0,29.7787,29.8472,29.6807,29.7003,180161.0
2022-10-04 13:20:00,30.32,30.5,30.3,30.47,178399.0,29.6905,29.8668,29.6709,29.8374,178399.0
2022-10-04 13:30:00,30.47,30.56,30.44,30.55,173469.0,29.8374,29.9255,29.808,29.9157,173469.0
2022-10-04 13:40:00,30.54,30.63,30.52,30.61,236177.0,29.906,29.9941,29.8864,29.9745,236177.0
2022-10-04 13:50:00,30.61,30.73,30.6,30.68,287143.0,29.9745,30.092,29.9647,30.043,287143.0
2022-10-04 14:00:00,30.69,30.71,30.63,30.68,107805.0,30.0528,30.0724,29.9941,30.043,107805.0
2022-10-04 14:10:00,30.69,30.71,30.59,30.62,156006.0,30.0528,30.0724,29.9549,29.9843,156006.0
2022-10-04 14:20:00,30.62,30.73,30.61,30.64,313972.0,29.9843,30.092,29.9745,30.0039,313972.0
2022-10-04 14:30:00,30.64,30.7,30.62,30.68,191562.0,30.0039,30.0626,29.9843,30.043,191562.0
2022-10-04 14:40:00,30.67,30.74,30.65,30.73,180366.0,30.0333,30.1018,30.0137,30.092,180366.0
2022-10-04 14:50:00,30.73,30.78,30.71,30.71,203919.0,30.092,30.141,30.0724,30.0724,203919.0
2022-10-04 15:00:00,30.71,30.72,30.56,30.58,196124.0,30.0724,30.0822,29.9255,29.9451,196124.0
2022-10-04 15:10:00,30.58,30.69,30.53,30.65,227009.0,29.9451,30.0528,29.8962,30.0137,227009.0
2022-10-04 15:20:00,30.64,30.71,30.61,30.68,182392.0,30.0039,30.0724,29.9745,30.043,182392.0
2022-10-04 15:30:00,30.67,30.69,30.6,30.64,292682.0,30.0333,30.0528,29.9647,30.0039,292682.0
2022-10-04 15:40:00,30.65,30.69,30.6,30.64,444626.0,30.0137,30.0528,29.9647,30.0039,444626.0
2022-10-04 15:50:00,30.64,30.77,30.63,30.74,1180036.0,30.0039,30.1312,29.9941,30.1018,1180036.0
2022-10-05 09:30:00,30.0,30.46,29.8,30.27,814851.0,29.3772,29.8276,29.1813,29.6416,814851.0
2022-10-05 09:40:00,30.27,30.31,30.06,30.12,546837.0,29.6416,29.6807,29.4359,29.4947,546837.0
2022-10-05 09:50:00,30.11,30.29,30.1,30.24,360944.0,29.4849,29.6611,29.4751,29.6122,360944.0
2022-10-05 10:00:00,30.23,30.23,30.01,30.04,514839.0,29.6024,29.6024,29.387,29.4163,514839.0
2022-10-05 10:10:00,30.03,30.23,30.03,30.05,170899.0,29.4065,29.6024,29.4065,29.4261,170899.0
2022-10-05 10:20:00,30.05,30.17,29.98,30.07,164232.0,29.4261,29.5436,29.3576,29.4457,164232.0
2022-10-05 10:30:00,30.05,30.09,29.94,30.09,128735.0,29.4261,29.4653,29.3184,29.4653,128735.0
2022-10-05 10:40:00,30.08,30.18,30.05,30.08,87144.0,29.4555,29.5534,29.4261,29.4555,87144.0
2022-10-05 10:50:00,30.07,30.11,30.02,30.03,139755.0,29.4457,29.4849,29.3968,29.4065,139755.0
2022-10-05 11:00:00,30.02,30.17,30.01,30.11,114610.0,29.3968,29.5436,29.387,29.4849,114610.0
2022-10-05 11:10:00,30.1,30.19,30.06,30.18,107211.0,29.4751,29.5632,29.4359,29.5534,107211.0
2022-10-05 11:20:00,30.18,30.22,30.14,30.21,135608.0,29.5534,29.5926,29.5143,29.5828,135608.0
2022-10-05 11:30:00,30.21,30.3,30.18,30.29,122801.0,29.5828,29.6709,29.5534,29.6611,122801.0
2022-10-05 11:40:00,30.29,30.3,30.14,30.16,76754.0,29.6611,29.6709,29.5143,29.5338,76754.0
2022-10-05 11:50:00,30.16,30.18,30.12,30.17,65926.0,29.5338,29.5534,29.4947,29.5436,65926.0
2022-10-05 12:00:00,30.18,30.25,30.07,30.24,104389.0,29.5534,29.622,29.4457,29.6122,104389.0
2022-10-05 12:10:00,30.23,30.39,30.22,30.37,185401.0,29.6024,29.7591,29.5926,29.7395,185401.0
2022-10-05 12:20:00,30.37,30.39,30.29,30.31,121650.0,29.7395,29.7591,29.6611,29.6807,121650.0
2022-10-05 12:30:00,30.29,30.33,30.25,30.3,66786.0,29.6611,29.7003,29.622,29.6709,66786.0
2022-10-05 12:40:00,30.29,30.43,30.24,30.42,113810.0,29.6611,29.7982,29.6122,29.7884,113810.0
2022-10-05 12:50:00,30.43,30.44,30.35,30.35,54479.0,29.7982,29.808,29.7199,29.7199,54479.0
2022-10-05 13:00:00,30.36,30.44,30.32,30.38,71791.0,29.7297,29.808,29.6905,29.7493,71791.0
2022-10-05 13:10:00,30.39,30.49,30.38,30.49,78566.0,29.7591,29.857,29.7493,29.857,78566.0
2022-10-05 13:20:00,30.49,30.54,30.4,30.43,75213.0,29.857,29.906,29.7689,29.7982,75213.0
2022-10-05 13:30:00,30.43,30.46,30.39,30.44,74381.0,29.7982,29.8276,29.7591,29.808,74381.0
2022-10-05 13:40:00,30.43,30.48,30.38,30.44,79011.0,29.7982,29.8472,29.7493,29.808,79011.0
2022-10-05 13:50:00,30.44,30.44,30.37,30.37,65759.0,29.808,29.808,29.7395,29.7395,65759.0
2022-10-05 14:00:00,30.37,30.44,30.34,30.4,103439.0,29.7395,29.808,29.7101,29.7689,103439.0
2022-10-05 14:10:00,30.4,30.5,30.39,30.47,161765.0,29.7689,29.8668,29.7591,29.8374,161765.0
2022-10-05 14:20:00,30.46,30.46,30.37,30.42,68662.0,29.8276,29.8276,29.7395,29.7884,68662.0
2022-10-05 14:30:00,30.42,30.49,30.36,30.49,104720.0,29.7884,29.857,29.7297,29.857,104720.0
2022-10-05 14:40:00,30.5,30.53,30.46,30.5,91165.0,29.8668,29.8962,29.8276,29.8668,91165.0
2022-10-05 14:50:00,30.51,30.56,30.47,30.5,93006.0,29.8766,29.9255,29.8374,29.8668,93006.0
2022-10-05 15:00:00,30.51,30.59,30.51,30.58,119668.0,29.8766,29.9549,29.8766,29.9451,119668.0
2022-10-05 15:10:00,30.58,30.67,30.55,30.64,108780.0,29.9451,30.0333,29.9157,30.0039,108780.0
2022-10-05 15:20:00,30.64,30.66,30.59,30.62,171332.0,30.0039,30.0235,29.9549,29.9843,171332.0
2022-10-05 15:30:00,30.62,30.75,30.61,30.68,202638.0,29.9843,30.1116,29.9745,30.043,202638.0
2022-10-05 15:40:00,30.69,30.72,30.64,30.67,263800.0,30.0528,30.0822,30.0039,30.0333,263800.0
2022-10-05 15:50:00,30.66,30.66,30.49,30.56,574401.0,30.0235,30.0235,29.857,29.9255,574401.0
2022-10-06 09:30:00,30.29,30.82,30.26,30.77,517104.0,29.6611,30.1801,29.6318,30.1312,517104.0
2022-10-06 09:40:00,30.78,30.88,30.55,30.59,443872.0,30.141,30.2389,29.9157,29.9549,443872.0
2022-10-06 09:50:00,30.59,30.74,30.49,30.51,311840.0,29.9549,30.1018,29.857,29.8766,311840.0
2022-10-06 10:00:00,30.51,30.51,30.28,30.36,392889.0,29.8766,29.8766,29.6514,29.7297,392889.0
2022-10-06 10:10:00,30.36,30.48,30.25,30.43,380184.0,29.7297,29.8472,29.622,29.7982,380184.0
2022-10-06 10:20:00,30.43,30.5,30.34,30.38,265038.0,29.7982,29.8668,29.7101,29.7493,265038.0
2022-10-06 10:30:00,30.37,30.41,30.15,30.27,454378.0,29.7395,29.7787,29.5241,29.6416,454378.0
2022-10-06 10:40:00,30.26,30.44,30.26,30.43,206577.0,29.6318,29.808,29.6318,29.7982,206577.0
2022-10-06 10:50:00,30.44,30.57,30.37,30.52,316223.0,29.808,29.9353,29.7395,29.8864,316223.0
2022-10-06 11:00:00,30.52,30.63,30.42,30.52,223590.0,29.8864,29.9941,29.7884,29.8864,223590.0
2022-10-06 11:10:00,30.52,30.71,30.47,30.68,198853.0,29.8864,30.0724,29.8374,30.043,198853.0
2022-10-06 11:20:00,30.68,30.74,30.65,30.71,164014.0,30.043,30.1018,30.0137,30.0724,164014.0
2022-10-06 11:30:00,30.71,30.74,30.61,30.69,179132.0,30.0724,30.1018,29.9745,30.0528,179132.0
2022-10-06 11:40:00,30.68,30.75,30.64,30.72,134160.0,30.043,30.1116,30.0039,30.0822,134160.0
2022-10-06 11:50:00,30.71,30.74,30.5,30.53,204362.0,30.0724,30.1018,29.8668,29.8962,204362.0
2022-10-06 12:00:00,30.53,30.56,30.46,30.51,113948.0,29.8962,29.9255,29.8276,29.8766,113948.0
2022-10-06 12:10:00,30.51,30.54,30.43,30.49,112402.0,29.8766,29.906,29.7982,29.857,112402.0
2022-10-06 12:20:00,30.49,30.68,30.49,30.67,157422.0,29.857,30.043,29.857,30.0333,157422.0
2022-10-06 12:30:00,30.68,30.74,30.59,30.74,126717.0,30.043,30.1018,29.9549,30.1018,126717.0
2022-10-06 12:40:00,30.73,30.88,30.71,30.85,198437.0,30.092,30.2389,30.0724,30.2095,198437.0
2022-10-06 12:50:00,30.85,30.87,30.76,30.77,143304.0,30.2095,30.2291,30.1214,30.1312,143304.0
2022-10-06 13:00:00,30.77,30.84,30.76,30.78,157386.0,30.1312,30.1997,30.1214,30.141,157386.0
2022-10-06 13:10:00,30.77,30.89,30.75,30.87,94764.0,30.1312,30.2487,30.1116,30.2291,94764.0
2022-10-06 13:20:00,30.87,30.92,30.79,30.86,156030.0,30.2291,30.2781,30.1508,30.2193,156030.0
2022-10-06 13:30:00,30.86,30.86,30.7,30.74,74393.0,30.2193,30.2193,30.0626,30.1018,74393.0
2022-10-06 13:40:00,30.75,30.82,30.74,30.78,83095.0,30.1116,30.1801,30.1018,30.141,83095.0
2022-10-06 13:50:00,30.78,30.83,30.73,30.76,84507.0,30.141,30.1899,30.092,30.1214,84507.0
2022-10-06 14:00:00,30.76,30.77,30.62,30.65,73523.0,30.1214,30.1312,29.9843,30.0137,73523.0
2022-10-06 14:10:00,30.65,30.7,30.61,30.62,74822.0,30.0137,30.0626,29.9745,29.9843,74822.0
2022-10-06 14:20:00,30.62,30.68,30.6,30.62,92421.0,29.9843,30.043,29.9647,29.9843,92421.0
2022-10-06 14:30:00,30.61,30.68,30.56,30.59,111708.0,29.9745,30.043,29.9255,29.9549,111708.0
2022-10-06 14:40:00,30.58,30.63,30.53,30.54,100721.0,29.9451,29.9941,29.8962,29.906,100721.0
2022-10-06 14:50:00,30.54,30.63,30.49,30.58,175568.0,29.906,29.9941,29.857,29.9451,175568.0
2022-10-06 15:00:00,30.58,30.62,30.54,30.55,104141.0,29.9451,29.9843,29.906,29.9157,104141.0
2022-10-06 15:10:00,30.56,30.64,30.53,30.6,266621.0,29.9255,30.0039,29.8962,29.9647,266621.0
2022-10-06 15:20:00,30.6,30.69,30.59,30.68,293756.0,29.9647,30.0528,29.9549,30.043,293756.0
2022-10-06 15:30:00,30.67,30.68,30.59,30.59,195917.0,30.0333,30.043,29.9549,29.9549,195917.0
2022-10-06 15:40:00,30.6,30.68,30.57,30.6,386828.0,29.9647,30.043,29.9353,29.9647,386828.0
2022-10-06 15:50:00,30.6,30.65,30.56,30.61,927387.0,29.9647,30.0137,29.9255,29.9745,927387.0
2022-10-07 09:30:00,30.2,30.22,29.9,29.9,663087.0,29.573,29.5926,29.2792,29.2792,663087.0
2022-10-07 09:40:00,29.91,30.0,29.54,29.56,586795.0,29.289,29.3772,28.9267,28.9463,586795.0
2022-10-07 09:50:00,29.56,29.58,29.23,29.25,683355.0,28.9463,28.9659,28.6232,28.6427,683355.0
2022-10-07 10:00:00,29.25,29.67,29.18,29.63,392660.0,28.6427,29.054,28.5742,29.0148,392660.0
2022-10-07 10:10:00,29.63,29.79,29.6,29.74,475334.0,29.0148,29.1715,28.9855,29.1226,475334.0
2022-10-07 10:20:00,29.74,29.79,29.66,29.72,193091.0,29.1226,29.1715,29.0442,29.103,193091.0
2022-10-07 10:30:00,29.72,29.83,29.66,29.68,185999.0,29.103,29.2107,29.0442,29.0638,185999.0
2022-10-07 10:40:00,29.68,29.85,29.67,29.83,170561.0,29.0638,29.2303,29.054,29.2107,170561.0
2022-10-07 10:50:00,29.83,29.91,29.74,29.84,182010.0,29.2107,29.289,29.1226,29.2205,182010.0
2022-10-07 11:00:00,29.84,29.92,29.76,29.77,134209.0,29.2205,29.2988,29.1421,29.1519,134209.0
2022-10-07 11:10:00,29.75,29.77,29.59,29.59,209339.0,29.1324,29.1519,28.9757,28.9757,209339.0
2022-10-07 11:20:00,29.6,29.68,29.56,29.64,140058.0,28.9855,29.0638,28.9463,29.0246,140058.0
2022-10-07 11:30:00,29.64,29.66,29.57,29.6,86654.0,29.0246,29.0442,28.9561,28.9855,86654.0
2022-10-07 11:40:00,29.59,29.59,29.38,29.39,197624.0,28.9757,28.9757,28.77,28.7798,197624.0
2022-10-07 11:50:00,29.38,29.5,29.37,29.47,120508.0,28.77,28.8875,28.7602,28.8582,120508.0
2022-10-07 12:00:00,29.47,29.58,29.45,29.51,92019.0,28.8582,28.9659,28.8386,28.8973,92019.0
2022-10-07 12:10:00,29.5,29.56,29.47,29.47,99535.0,28.8875,28.9463,28.8582,28.8582,99535.0
2022-10-07 12:20:00,29.48,29.48,29.31,29.32,127591.0,28.868,28.868,28.7015,28.7113,127591.0
2022-10-07 12:30:00,29.31,29.31,29.25,29.31,209004.0,28.7015,28.7015,28.6427,28.7015,209004.0
2022-10-07 12:40:00,29.31,29.32,29.26,29.27,209930.0,28.7015,28.7113,28.6525,28.6623,209930.0
2022-10-07 12:50:00,29.28,29.38,29.25,29.35,102731.0,28.6721,28.77,28.6427,28.7407,102731.0
2022-10-07 13:00:00,29.34,29.38,29.26,29.27,132232.0,28.7309,28.77,28.6525,28.6623,132232.0
2022-10-07 13:10:00,29.27,29.33,29.25,29.33,129302.0,28.6623,28.7211,28.6427,28.7211,129302.0
2022-10-07 13:20:00,29.32,29.32,29.2,29.21,67814.0,28.7113,28.7113,28.5938,28.6036,67814.0
2022-10-07 13:30:00,29.21,29.24,29.17,29.19,125578.0,28.6036,28.6329,28.5644,28.584,125578.0
2022-10-07 13:40:00,29.19,29.25,29.15,29.15,168988.0,28.584,28.6427,28.5448,28.5448,168988.0
2022-10-07 13:50:00,29.16,29.24,29.1,29.13,156484.0,28.5546,28.6329,28.4959,28.5252,156484.0
2022-10-07 14:00:00,29.12,29.16,29.07,29.09,225223.0,28.5154,28.5546,28.4665,28.4861,225223.0
2022-10-07 14:10:00,29.09,29.18,29.06,29.13,161864.0,28.4861,28.5742,28.4567,28.5252,161864.0
2022-10-07 14:20:00,29.13,29.16,29.1,29.11,88658.0,28.5252,28.5546,28.4959,28.5056,88658.0
2022-10-07 14:30:00,29.11,29.15,29.06,29.12,203095.0,28.5056,28.5448,28.4567,28.5154,203095.0
2022-10-07 14:40:00,29.12,29.18,29.1,29.16,140493.0,28.5154,28.5742,28.4959,28.5546,140493.0
2022-10-07 14:50:00,29.17,29.2,29.1,29.2,139585.0,28.5644,28.5938,28.4959,28.5938,139585.0
2022-10-07 15:00:00,29.2,29.3,29.2,29.25,205472.0,28.5938,28.6917,28.5938,28.6427,205472.0
2022-10-07 15:10:00,29.24,29.3,29.19,29.21,187491.0,28.6329,28.6917,28.584,28.6036,187491.0
2022-10-07 15:20:00,29.2,29.25,29.18,29.21,145135.0,28.5938,28.6427,28.5742,28.6036,145135.0
2022-10-07 15:30:00,29.21,29.3,29.18,29.3,218974.0,28.6036,28.6917,28.5742,28.6917,218974.0
2022-10-07 15:40:00,29.3,29.4,29.26,29.35,471380.0,28.6917,28.7896,28.6525,28.7407,471380.0
2022-10-07 15:50:00,29.35,29.43,29.34,29.39,931354.0,28.7407,28.819,28.7309,28.7798,931354.0
2022-10-10 09:30:00,29.41,29.72,29.23,29.25,303944.0,28.7994,29.103,28.6232,28.6427,303944.0
2022-10-10 09:40:00,29.26,29.57,29.24,29.49,358070.0,28.6525,28.9561,28.6329,28.8778,358070.0
2022-10-10 09:50:00,29.49,29.58,29.29,29.3,287587.0,28.8778,28.9659,28.6819,28.6917,287587.0
2022-10-10 10:00:00,29.31,29.42,29.21,29.37,284710.0,28.7015,28.8092,28.6036,28.7602,284710.0
2022-10-10 10:10:00,29.37,29.43,29.17,29.19,418809.0,28.7602,28.819,28.5644,28.584,418809.0
2022-10-10 10:20:00,29.19,29.4,29.18,29.39,502647.0,28.584,28.7896,28.5742,28.7798,502647.0
2022-10-10 10:30:00,29.39,29.46,29.02,29.02,286065.0,28.7798,28.8484,28.4175,28.4175,286065.0
2022-10-10 10:40:00,29.02,29.22,29.01,29.18,207148.0,28.4175,28.6134,28.4077,28.5742,207148.0
2022-10-10 10:50:00,29.16,29.19,29.07,29.18,171363.0,28.5546,28.584,28.4665,28.5742,171363.0
2022-10-10 11:00:00,29.17,29.18,29.02,29.14,180542.0,28.5644,28.5742,28.4175,28.535,180542.0
2022-10-10 11:10:00,29.15,29.31,29.15,29.23,491601.0,28.5448,28.7015,28.5448,28.6232,491601.0
2022-10-10 11:20:00,29.23,29.41,29.22,29.3,226688.0,28.6232,28.7994,28.6134,28.6917,226688.0
2022-10-10 11:30:00,29.3,29.3,29.19,29.26,154897.0,28.6917,28.6917,28.584,28.6525,154897.0
2022-10-10 11:40:00,29.25,29.38,29.21,29.36,109716.0,28.6427,28.77,28.6036,28.7505,109716.0
2022-10-10 11:50:00,29.35,29.5,29.33,29.42,218251.0,28.7407,28.8875,28.7211,28.8092,218251.0
2022-10-10 12:00:00,29.42,29.48,29.39,29.42,173701.0,28.8092,28.868,28.7798,28.8092,173701.0
2022-10-10 12:10:00,29.41,29.43,29.33,29.35,100057.0,28.7994,28.819,28.7211,28.7407,100057.0
2022-10-10 12:20:00,29.34,29.36,29.26,29.28,104581.0,28.7309,28.7505,28.6525,28.6721,104581.0
2022-10-10 12:30:00,29.28,29.3,29.14,29.2,129064.0,28.6721,28.6917,28.535,28.5938,129064.0
2022-10-10 12:40:00,29.2,29.22,29.12,29.14,101283.0,28.5938,28.6134,28.5154,28.535,101283.0
2022-10-10 12:50:00,29.14,29.15,29.07,29.09,116071.0,28.535,28.5448,28.4665,28.4861,116071.0
2022-10-10 13:00:00,29.08,29.08,28.97,29.06,100061.0,28.4763,28.4763,28.3685,28.4567,100061.0
2022-10-10 13:10:00,29.04,29.16,29.03,29.15,119978.0,28.4371,28.5546,28.4273,28.5448,119978.0
2022-10-10 13:20:00,29.14,29.18,29.06,29.13,236565.0,28.535,28.5742,28.4567,28.5252,236565.0
2022-10-10 13:30:00,29.13,29.21,29.13,29.19,89184.0,28.5252,28.6036,28.5252,28.584,89184.0
2022-10-10 13:40:00,29.2,29.4,29.17,29.37,113491.0,28.5938,28.7896,28.5644,28.7602,113491.0
2022-10-10 13:50:00,29.38,29.49,29.36,29.39,195197.0,28.77,28.8778,28.7505,28.7798,195197.0
2022-10-10 14:00:00,29.38,29.4,29.3,29.33,170526.0,28.77,28.7896,28.6917,28.7211,170526.0
2022-10-10 14:10:00,29.32,29.35,29.25,29.28,180053.0,28.7113,28.7407,28.6427,28.6721,180053.0
2022-10-10 14:20:00,29.29,29.37,29.26,29.3,111394.0,28.6819,28.7602,28.6525,28.6917,111394.0
2022-10-10 14:30:00,29.3,29.38,29.28,29.34,103593.0,28.6917,28.77,28.6721,28.7309,103593.0
2022-10-10 14:40:00,29.34,29.36,29.27,29.31,111234.0,28.7309,28.7505,28.6623,28.7015,111234.0
2022-10-10 14:50:00,29.31,29.38,29.27,29.3,84697.0,28.7015,28.77,28.6623,28.6917,84697.0
2022-10-10 15:00:00,29.3,29.36,29.27,29.31,96777.0,28.6917,28.7505,28.6623,28.7015,96777.0
2022-10-10 15:10:00,29.32,29.47,29.28,29.47,127359.0,28.7113,28.8582,28.6721,28.8582,127359.0
2022-10-10 15:20:00,29.47,29.48,29.32,29.34,165793.0,28.8582,28.868,28.7113,28.7309,165793.0
2022-10-10 15:30:00,29.34,29.4,29.29,29.38,241846.0,28.7309,28.7896,28.6819,28.77,241846.0
2022-10-10 15:40:00,29.38,29.44,29.33,29.41,398381.0,28.77,28.8288,28.7211,28.7994,398381.0
2022-10-10 15:50:00,29.41,29.47,29.36,29.4,844054.0,28.7994,28.8582,28.7505,28.7896,844054.0
2022-10-11 09:30:00,30.59,30.76,29.11,29.12,1210614.0,29.9549,30.1214,28.5056,28.5154,1210614.0
2022-10-11 09:40:00,29.13,29.33,28.95,29.26,613704.0,28.5252,28.7211,28.349,28.6525,613704.0
2022-10-11 09:50:00,29.26,29.35,29.07,29.17,440743.0,28.6525,28.7407,28.4665,28.5644,440743.0
2022-10-11 10:00:00,29.17,29.19,28.75,28.79,319035.0,28.5644,28.584,28.1531,28.1923,319035.0
2022-10-11 10:10:00,28.8,28.96,28.76,28.86,446877.0,28.2021,28.3588,28.1629,28.2608,446877.0
2022-10-11 10:20:00,28.85,28.86,28.59,28.6,393248.0,28.251,28.2608,27.9964,28.0062,393248.0
2022-10-11 10:30:00,28.59,28.59,28.45,28.5,445099.0,27.9964,27.9964,27.8593,27.9083,445099.0
2022-10-11 10:40:00,28.51,28.6,28.37,28.44,341225.0,27.9181,28.0062,27.781,27.8496,341225.0
2022-10-11 10:50:00,28.44,28.57,28.4,28.41,297481.0,27.8496,27.9769,27.8104,27.8202,297481.0
2022-10-11 11:00:00,28.41,28.64,28.38,28.57,399063.0,27.8202,28.0454,27.7908,27.9769,399063.0
2022-10-11 11:10:00,28.56,28.74,28.52,28.69,239689.0,27.9671,28.1433,27.9279,28.0944,239689.0
2022-10-11 11:20:00,28.69,28.78,28.66,28.74,217239.0,28.0944,28.1825,28.065,28.1433,217239.0
2022-10-11 11:30:00,28.75,29.05,28.74,29.02,416486.0,28.1531,28.4469,28.1433,28.4175,416486.0
2022-10-11 11:40:00,29.01,29.17,28.94,29.11,197954.0,28.4077,28.5644,28.3392,28.5056,197954.0
2022-10-11 11:50:00,29.11,29.21,29.02,29.07,305668.0,28.5056,28.6036,28.4175,28.4665,305668.0
2022-10-11 12:00:00,29.08,29.08,28.83,28.85,256430.0,28.4763,28.4763,28.2315,28.251,256430.0
2022-10-11 12:10:00,28.85,29.08,28.84,29.07,163746.0,28.251,28.4763,28.2412,28.4665,163746.0
2022-10-11 12:20:00,29.06,29.2,29.03,29.11,197411.0,28.4567,28.5938,28.4273,28.5056,197411.0
2022-10-11 12:30:00,29.12,29.2,29.07,29.12,169019.0,28.5154,28.5938,28.4665,28.5154,169019.0
2022-10-11 12:40:00,29.12,29.29,29.1,29.26,235931.0,28.5154,28.6819,28.4959,28.6525,235931.0
2022-10-11 12:50:00,29.27,29.3,29.13,29.18,201003.0,28.6623,28.6917,28.5252,28.5742,201003.0
2022-10-11 13:00:00,29.18,29.24,29.12,29.14,183261.0,28.5742,28.6329,28.5154,28.535,183261.0
2022-10-11 13:10:00,29.14,29.18,29.03,29.05,147938.0,28.535,28.5742,28.4273,28.4469,147938.0
2022-10-11 13:20:00,29.04,29.21,29.02,29.12,163434.0,28.4371,28.6036,28.4175,28.5154,163434.0
2022-10-11 13:30:00,29.11,29.14,29.05,29.11,107612.0,28.5056,28.535,28.4469,28.5056,107612.0
2022-10-11 13:40:00,29.11,29.29,29.1,29.26,368062.0,28.5056,28.6819,28.4959,28.6525,368062.0
2022-10-11 13:50:00,29.26,29.37,29.24,29.29,233257.0,28.6525,28.7602,28.6329,28.6819,233257.0
2022-10-11 14:00:00,29.29,29.35,29.12,29.2,264511.0,28.6819,28.7407,28.5154,28.5938,264511.0
2022-10-11 14:10:00,29.2,29.26,29.15,29.24,169075.0,28.5938,28.6525,28.5448,28.6329,169075.0
2022-10-11 14:20:00,29.24,29.3,29.23,29.27,116621.0,28.6329,28.6917,28.6232,28.6623,116621.0
2022-10-11 14:30:00,29.26,29.33,29.23,29.26,114509.0,28.6525,28.7211,28.6232,28.6525,114509.0
2022-10-11 14:40:00,29.26,29.29,29.01,29.06,208299.0,28.6525,28.6819,28.4077,28.4567,208299.0
2022-10-11 14:50:00,29.05,29.07,28.88,28.91,499961.0,28.4469,28.4665,28.2804,28.3098,499961.0
2022-10-11 15:00:00,28.9,28.96,28.83,28.86,258185.0,28.3,28.3588,28.2315,28.2608,258185.0
2022-10-11 15:10:00,28.86,28.88,28.72,28.8,227388.0,28.2608,28.2804,28.1237,28.2021,227388.0
2022-10-11 15:20:00,28.8,28.95,28.76,28.94,406419.0,28.2021,28.349,28.1629,28.3392,406419.0
2022-10-11 15:30:00,28.94,28.97,28.86,28.95,323431.0,28.3392,28.3685,28.2608,28.349,323431.0
2022-10-11 15:40:00,28.95,28.95,28.83,28.89,329541.0,28.349,28.349,28.2315,28.2902,329541.0
2022-10-11 15:50:00,28.88,28.89,28.77,28.84,822952.0,28.2804,28.2902,28.1727,28.2412,822952.0
2022-10-12 09:30:00,28.52,29.02,28.21,29.0,906980.0,27.9279,28.4175,27.6243,28.3979,906980.0
2022-10-12 09:40:00,29.0,29.18,28.85,28.89,534305.0,28.3979,28.5742,28.251,28.2902,534305.0
2022-10-12 09:50:00,28.89,29.02,28.78,29.01,383619.0,28.2902,28.4175,28.1825,28.4077,383619.0
2022-10-12 10:00:00,29.03,29.23,28.8,28.88,322714.0,28.4273,28.6232,28.2021,28.2804,322714.0
2022-10-12 10:10:00,28.9,28.95,28.73,28.93,213411.0,28.3,28.349,28.1335,28.3294,213411.0
2022-10-12 10:20:00,28.93,29.0,28.78,28.94,180048.0,28.3294,28.3979,28.1825,28.3392,180048.0
2022-10-12 10:30:00,28.94,29.04,28.82,28.82,164771.0,28.3392,28.4371,28.2217,28.2217,164771.0
2022-10-12 10:40:00,28.82,28.9,28.74,28.89,181717.0,28.2217,28.3,28.1433,28.2902,181717.0
2022-10-12 10:50:00,28.89,29.05,28.89,29.01,150992.0,28.2902,28.4469,28.2902,28.4077,150992.0
2022-10-12 11:00:00,29.01,29.14,29.0,29.12,225569.0,28.4077,28.535,28.3979,28.5154,225569.0
2022-10-12 11:10:00,29.11,29.29,29.1,29.27,263518.0,28.5056,28.6819,28.4959,28.6623,263518.0
2022-10-12 11:20:00,29.26,29.31,29.18,29.23,212185.0,28.6525,28.7015,28.5742,28.6232,212185.0
2022-10-12 11:30:00,29.23,29.27,29.11,29.18,162191.0,28.6232,28.6623,28.5056,28.5742,162191.0
2022-10-12 11:40:00,29.19,29.32,29.18,29.29,322897.0,28.584,28.7113,28.5742,28.6819,322897.0
2022-10-12 11:50:00,29.29,29.4,29.24,29.4,151391.0,28.6819,28.7896,28.6329,28.7896,151391.0
2022-10-12 12:00:00,29.41,29.41,29.26,29.28,152856.0,28.7994,28.7994,28.6525,28.6721,152856.0
2022-10-12 12:10:00,29.28,29.36,29.22,29.33,110183.0,28.6721,28.7505,28.6134,28.7211,110183.0
2022-10-12 12:20:00,29.33,29.34,29.13,29.15,95488.0,28.7211,28.7309,28.5252,28.5448,95488.0
2022-10-12 12:30:00,29.14,29.21,29.1,29.12,95579.0,28.535,28.6036,28.4959,28.5154,95579.0
2022-10-12 12:40:00,29.12,29.17,29.07,29.16,82901.0,28.5154,28.5644,28.4665,28.5546,82901.0
2022-10-12 12:50:00,29.16,29.22,29.16,29.17,70670.0,28.5546,28.6134,28.5546,28.5644,70670.0
2022-10-12 13:00:00,29.17,29.27,29.13,29.21,167098.0,28.5644,28.6623,28.5252,28.6036,167098.0
2022-10-12 13:10:00,29.23,29.23,29.11,29.15,93990.0,28.6232,28.6232,28.5056,28.5448,93990.0
2022-10-12 13:20:00,29.15,29.23,29.14,29.21,122936.0,28.5448,28.6232,28.535,28.6036,122936.0
2022-10-12 13:30:00,29.21,29.22,29.11,29.17,123972.0,28.6036,28.6134,28.5056,28.5644,123972.0
2022-10-12 13:40:00,29.17,29.2,29.11,29.19,120915.0,28.5644,28.5938,28.5056,28.584,120915.0
2022-10-12 13:50:00,29.2,29.2,29.11,29.15,96020.0,28.5938,28.5938,28.5056,28.5448,96020.0
2022-10-12 14:00:00,29.15,29.32,29.1,29.25,277222.0,28.5448,28.7113,28.4959,28.6427,277222.0
2022-10-12 14:10:00,29.26,29.36,29.21,29.3,187788.0,28.6525,28.7505,28.6036,28.6917,187788.0
2022-10-12 14:20:00,29.32,29.4,29.24,29.39,127098.0,28.7113,28.7896,28.6329,28.7798,127098.0
2022-10-12 14:30:00,29.39,29.43,29.31,29.38,185622.0,28.7798,28.819,28.7015,28.77,185622.0
2022-10-12 14:40:00,29.39,29.41,29.3,29.31,168004.0,28.7798,28.7994,28.6917,28.7015,168004.0
2022-10-12 14:50:00,29.32,29.33,29.28,29.32,119651.0,28.7113,28.7211,28.6721,28.7113,119651.0
2022-10-12 15:00:00,29.31,29.34,29.27,29.28,214199.0,28.7015,28.7309,28.6623,28.6721,214199.0
2022-10-12 15:10:00,29.28,29.42,29.28,29.42,235644.0,28.6721,28.8092,28.6721,28.8092,235644.0
2022-10-12 15:20:00,29.42,29.43,29.36,29.36,232406.0,28.8092,28.819,28.7505,28.7505,232406.0
2022-10-12 15:30:00,29.36,29.4,29.31,29.37,359799.0,28.7505,28.7896,28.7015,28.7602,359799.0
2022-10-12 15:40:00,29.37,29.44,29.35,29.38,432114.0,28.7602,28.8288,28.7407,28.77,432114.0
2022-10-12 15:50:00,29.37,29.43,29.21,29.22,1211295.0,28.7602,28.819,28.6036,28.6134,1211295.0
2022-10-13 09:30:00,29.33,29.36,28.52,28.59,1809779.0,28.7211,28.7505,27.9279,27.9964,1809779.0
2022-10-13 09:40:00,28.6,29.98,28.52,29.88,1711565.0,28.0062,29.3576,27.9279,29.2597,1711565.0
2022-10-13 09:50:00,29.87,30.29,29.73,29.95,1505602.0,29.2499,29.6611,29.1128,29.3282,1505602.0
2022-10-13 10:00:00,29.95,30.01,29.58,29.88,943494.0,29.3282,29.387,28.9659,29.2597,943494.0
2022-10-13 10:10:00,29.87,30.13,29.74,29.95,664680.0,29.2499,29.5045,29.1226,29.3282,664680.0
2022-10-13 10:20:00,29.95,30.05,29.53,29.53,755730.0,29.3282,29.4261,28.9169,28.9169,755730.0
2022-10-13 10:30:00,29.54,29.55,29.14,29.29,1090812.0,28.9267,28.9365,28.535,28.6819,1090812.0
2022-10-13 10:40:00,29.3,29.46,29.09,29.38,980630.0,28.6917,28.8484,28.4861,28.77,980630.0
2022-10-13 10:50:00,29.39,29.75,29.24,29.73,838998.0,28.7798,29.1324,28.6329,29.1128,838998.0
2022-10-13 11:00:00,29.72,30.06,29.64,30.02,684868.0,29.103,29.4359,29.0246,29.3968,684868.0
2022-10-13 11:10:00,30.01,30.75,29.98,30.57,1050798.0,29.387,30.1116,29.3576,29.9353,1050798.0
2022-10-13 11:20:00,30.58,30.91,30.4,30.54,739870.0,29.9451,30.2683,29.7689,29.906,739870.0
2022-10-13 11:30:00,30.56,30.9,30.4,30.87,476123.0,29.9255,30.2585,29.7689,30.2291,476123.0
2022-10-13 11:40:00,30.89,31.02,30.44,30.56,783248.0,30.2487,30.376,29.808,29.9255,783248.0
2022-10-13 11:50:00,30.56,30.84,30.54,30.68,319142.0,29.9255,30.1997,29.906,30.043,319142.0
2022-10-13 12:00:00,30.68,30.79,30.59,30.66,363830.0,30.043,30.1508,29.9549,30.0235,363830.0
2022-10-13 12:10:00,30.66,30.67,30.3,30.33,354627.0,30.0235,30.0333,29.6709,29.7003,354627.0
2022-10-13 12:20:00,30.31,30.44,30.22,30.36,231923.0,29.6807,29.808,29.5926,29.7297,231923.0
2022-10-13 12:30:00,30.37,30.41,30.3,30.32,198932.0,29.7395,29.7787,29.6709,29.6905,198932.0
2022-10-13 12:40:00,30.31,30.51,30.31,30.45,236519.0,29.6807,29.8766,29.6807,29.8178,236519.0
2022-10-13 12:50:00,30.44,30.52,30.34,30.46,260010.0,29.808,29.8864,29.7101,29.8276,260010.0
2022-10-13 13:00:00,30.47,30.52,30.41,30.46,207843.0,29.8374,29.8864,29.7787,29.8276,207843.0
2022-10-13 13:10:00,30.46,30.55,30.44,30.51,206548.0,29.8276,29.9157,29.808,29.8766,206548.0
2022-10-13 13:20:00,30.5,30.75,30.5,30.66,284577.0,29.8668,30.1116,29.8668,30.0235,284577.0
2022-10-13 13:30:00,30.66,30.79,30.65,30.71,233292.0,30.0235,30.1508,30.0137,30.0724,233292.0
2022-10-13 13:40:00,30.72,30.74,30.52,30.54,286530.0,30.0822,30.1018,29.8864,29.906,286530.0
2022-10-13 13:50:00,30.55,30.62,30.47,30.62,282405.0,29.9157,29.9843,29.8374,29.9843,282405.0
2022-10-13 14:00:00,30.61,30.61,30.48,30.57,148522.0,29.9745,29.9745,29.8472,29.9353,148522.0
2022-10-13 14:10:00,30.56,30.67,30.53,30.66,109157.0,29.9255,30.0333,29.8962,30.0235,109157.0
2022-10-13 14:20:00,30.66,30.7,30.49,30.51,196862.0,30.0235,30.0626,29.857,29.8766,196862.0
2022-10-13 14:30:00,30.5,30.62,30.47,30.59,157453.0,29.8668,29.9843,29.8374,29.9549,157453.0
2022-10-13 14:40:00,30.59,30.62,30.53,30.59,176503.0,29.9549,29.9843,29.8962,29.9549,176503.0
2022-10-13 14:50:00,30.58,30.69,30.56,30.66,235693.0,29.9451,30.0528,29.9255,30.0235,235693.0
2022-10-13 15:00:00,30.65,30.68,30.53,30.66,432579.0,30.0137,30.043,29.8962,30.0235,432579.0
2022-10-13 15:10:00,30.66,30.69,30.54,30.67,313103.0,30.0235,30.0528,29.906,30.0333,313103.0
2022-10-13 15:20:00,30.68,30.77,30.63,30.66,276403.0,30.043,30.1312,29.9941,30.0235,276403.0
2022-10-13 15:30:00,30.66,30.79,30.57,30.64,409908.0,30.0235,30.1508,29.9353,30.0039,409908.0
2022-10-13 15:40:00,30.64,30.64,30.51,30.52,433176.0,30.0039,30.0039,29.8766,29.8864,433176.0
2022-10-13 15:50:00,30.51,30.53,30.35,30.38,1121796.0,29.8766,29.8962,29.7199,29.7493,1121796.0
2022-10-14 09:30:00,31.59,31.92,31.2,31.81,2606261.0,30.9342,31.2573,30.5523,31.1496,2606261.0
2022-10-14 09:40:00,31.82,31.82,31.25,31.41,1310119.0,31.1594,31.1594,30.6012,30.7579,1310119.0
2022-10-14 09:50:00,31.41,31.82,31.32,31.59,864226.0,30.7579,31.1594,30.6698,30.9342,864226.0
2022-10-14 10:00:00,31.59,31.68,31.2,31.25,853244.0,30.9342,31.0223,30.5523,30.6012,853244.0
2022-10-14 10:10:00,31.26,31.42,31.02,31.33,701163.0,30.611,30.7677,30.376,30.6796,701163.0
2022-10-14 10:20:00,31.32,31.32,30.86,31.11,737025.0,30.6698,30.6698,30.2193,30.4641,737025.0
2022-10-14 10:30:00,31.11,31.41,31.01,31.38,727868.0,30.4641,30.7579,30.3662,30.7285,727868.0
2022-10-14 10:40:00,31.39,31.47,31.14,31.29,530946.0,30.7383,30.8166,30.4935,30.6404,530946.0
2022-10-14 10:50:00,31.3,31.47,31.28,31.43,423828.0,30.6502,30.8166,30.6306,30.7775,423828.0
2022-10-14 11:00:00,31.44,31.65,31.43,31.48,603900.0,30.7873,30.9929,30.7775,30.8264,603900.0
2022-10-14 11:10:00,31.49,31.51,31.22,31.27,366212.0,30.8362,30.8558,30.5718,30.6208,366212.0
2022-10-14 11:20:00,31.28,31.55,31.26,31.4,396696.0,30.6306,30.895,30.611,30.7481,396696.0
2022-10-14 11:30:00,31.4,31.43,31.23,31.3,308172.0,30.7481,30.7775,30.5816,30.6502,308172.0
2022-10-14 11:40:00,31.31,31.39,31.16,31.21,329232.0,30.66,30.7383,30.5131,30.562,329232.0
2022-10-14 11:50:00,31.21,31.31,31.12,31.21,280880.0,30.562,30.66,30.4739,30.562,280880.0
2022-10-14 12:00:00,31.21,31.34,31.15,31.15,367349.0,30.562,30.6893,30.5033,30.5033,367349.0
2022-10-14 12:10:00,31.15,31.25,31.08,31.23,195137.0,30.5033,30.6012,30.4347,30.5816,195137.0
2022-10-14 12:20:00,31.23,31.35,31.18,31.3,281405.0,30.5816,30.6991,30.5327,30.6502,281405.0
2022-10-14 12:30:00,31.3,31.4,31.19,31.38,253202.0,30.6502,30.7481,30.5425,30.7285,253202.0
2022-10-14 12:40:00,31.37,31.44,31.28,31.3,175516.0,30.7187,30.7873,30.6306,30.6502,175516.0
2022-10-14 12:50:00,31.29,31.34,31.23,31.28,176700.0,30.6404,30.6893,30.5816,30.6306,176700.0
2022-10-14 13:00:00,31.28,31.38,31.22,31.22,205657.0,30.6306,30.7285,30.5718,30.5718,205657.0
2022-10-14 13:10:00,31.23,31.27,31.19,31.25,208070.0,30.5816,30.6208,30.5425,30.6012,208070.0
2022-10-14 13:20:00,31.25,31.3,31.2,31.25,200689.0,30.6012,30.6502,30.5523,30.6012,200689.0
2022-10-14 13:30:00,31.24,31.27,31.2,31.22,260864.0,30.5914,30.6208,30.5523,30.5718,260864.0
2022-10-14 13:40:00,31.21,31.25,31.17,31.22,300570.0,30.562,30.6012,30.5229,30.5718,300570.0
2022-10-14 13:50:00,31.22,31.38,31.21,31.37,237609.0,30.5718,30.7285,30.562,30.7187,237609.0
2022-10-14 14:00:00,31.37,31.37,31.23,31.3,197832.0,30.7187,30.7187,30.5816,30.6502,197832.0
2022-10-14 14:10:00,31.3,31.34,31.19,31.2,192988.0,30.6502,30.6893,30.5425,30.5523,192988.0
2022-10-14 14:20:00,31.2,31.25,31.18,31.24,240739.0,30.5523,30.6012,30.5327,30.5914,240739.0
2022-10-14 14:30:00,31.23,31.27,31.2,31.21,242670.0,30.5816,30.6208,30.5523,30.562,242670.0
2022-10-14 14:40:00,31.21,31.27,31.18,31.26,522229.0,30.562,30.6208,30.5327,30.611,522229.0
2022-10-14 14:50:00,31.24,31.26,31.2,31.25,217401.0,30.5914,30.611,30.5523,30.6012,217401.0
2022-10-14 15:00:00,31.25,31.32,31.2,31.21,317149.0,30.6012,30.6698,30.5523,30.562,317149.0
2022-10-14 15:10:00,31.2,31.25,31.11,31.15,430003.0,30.5523,30.6012,30.4641,30.5033,430003.0
2022-10-14 15:20:00,31.16,31.24,31.12,31.2,331769.0,30.5131,30.5914,30.4739,30.5523,331769.0
2022-10-14 15:30:00,31.21,31.26,31.17,31.21,534259.0,30.562,30.611,30.5229,30.562,534259.0
2022-10-14 15:40:00,31.21,31.24,31.14,31.19,544601.0,30.562,30.5914,30.4935,30.5425,544601.0
2022-10-14 15:50:00,31.2,31.25,31.03,31.11,1276269.0,30.5523,30.6012,30.3858,30.4641,1276269.0
2022-10-17 09:30:00,31.98,32.12,31.67,31.91,853311.0,31.3161,31.4532,31.0125,31.2475,853311.0
2022-10-17 09:40:00,31.91,32.04,31.35,31.39,766095.0,31.2475,31.3748,30.6991,30.7383,766095.0
2022-10-17 09:50:00,31.39,31.48,31.16,31.19,481090.0,30.7383,30.8264,30.5131,30.5425,481090.0
2022-10-17 10:00:00,31.2,31.28,31.06,31.08,495811.0,30.5523,30.6306,30.4152,30.4347,495811.0
2022-10-17 10:10:00,31.09,31.44,31.04,31.43,516085.0,30.4445,30.7873,30.3956,30.7775,516085.0
2022-10-17 10:20:00,31.43,31.5,31.3,31.33,275260.0,30.7775,30.846,30.6502,30.6796,275260.0
2022-10-17 10:30:00,31.34,31.38,31.17,31.24,360073.0,30.6893,30.7285,30.5229,30.5914,360073.0
2022-10-17 10:40:00,31.24,31.24,31.01,31.05,718254.0,30.5914,30.5914,30.3662,30.4054,718254.0
2022-10-17 10:50:00,31.05,31.05,30.72,30.8,745887.0,30.4054,30.4054,30.0822,30.1606,745887.0
2022-10-17 11:00:00,30.8,30.99,30.79,30.81,271993.0,30.1606,30.3466,30.1508,30.1703,271993.0
2022-10-17 11:10:00,30.82,31.01,30.8,30.91,251814.0,30.1801,30.3662,30.1606,30.2683,251814.0
2022-10-17 11:20:00,30.92,31.11,30.91,31.09,230170.0,30.2781,30.4641,30.2683,30.4445,230170.0
2022-10-17 11:30:00,31.09,31.11,31.0,31.03,245106.0,30.4445,30.4641,30.3564,30.3858,245106.0
2022-10-17 11:40:00,31.04,31.09,30.97,31.06,229870.0,30.3956,30.4445,30.327,30.4152,229870.0
2022-10-17 11:50:00,31.05,31.11,31.0,31.03,267228.0,30.4054,30.4641,30.3564,30.3858,267228.0
2022-10-17 12:00:00,31.03,31.09,31.01,31.07,198804.0,30.3858,30.4445,30.3662,30.425,198804.0
2022-10-17 12:10:00,31.05,31.06,30.92,30.94,139408.0,30.4054,30.4152,30.2781,30.2976,139408.0
2022-10-17 12:20:00,30.94,31.06,30.91,31.02,125120.0,30.2976,30.4152,30.2683,30.376,125120.0
2022-10-17 12:30:00,31.02,31.12,30.99,31.1,151437.0,30.376,30.4739,30.3466,30.4543,151437.0
2022-10-17 12:40:00,31.1,31.11,30.95,31.04,180917.0,30.4543,30.4641,30.3074,30.3956,180917.0
2022-10-17 12:50:00,31.04,31.05,30.97,31.02,96470.0,30.3956,30.4054,30.327,30.376,96470.0
2022-10-17 13:00:00,31.02,31.03,30.93,31.01,124338.0,30.376,30.3858,30.2879,30.3662,124338.0
2022-10-17 13:10:00,31.01,31.08,30.99,31.02,103747.0,30.3662,30.4347,30.3466,30.376,103747.0
2022-10-17 13:20:00,31.01,31.15,31.0,31.14,235843.0,30.3662,30.5033,30.3564,30.4935,235843.0
2022-10-17 13:30:00,31.14,31.19,31.12,31.16,135781.0,30.4935,30.5425,30.4739,30.5131,135781.0
2022-10-17 13:40:00,31.17,31.27,31.14,31.25,155734.0,30.5229,30.6208,30.4935,30.6012,155734.0
2022-10-17 13:50:00,31.26,31.27,31.13,31.15,187058.0,30.611,30.6208,30.4837,30.5033,187058.0
2022-10-17 14:00:00,31.15,31.17,31.08,31.09,146110.0,30.5033,30.5229,30.4347,30.4445,146110.0
2022-10-17 14:10:00,31.09,31.25,31.06,31.25,290798.0,30.4445,30.6012,30.4152,30.6012,290798.0
2022-10-17 14:20:00,31.25,31.29,31.2,31.29,133903.0,30.6012,30.6404,30.5523,30.6404,133903.0
2022-10-17 14:30:00,31.29,31.31,31.2,31.3,340075.0,30.6404,30.66,30.5523,30.6502,340075.0
2022-10-17 14:40:00,31.3,31.38,31.28,31.28,267369.0,30.6502,30.7285,30.6306,30.6306,267369.0
2022-10-17 14:50:00,31.28,31.3,31.24,31.25,117789.0,30.6306,30.6502,30.5914,30.6012,117789.0
2022-10-17 15:00:00,31.24,31.24,31.09,31.13,220990.0,30.5914,30.5914,30.4445,30.4837,220990.0
2022-10-17 15:10:00,31.12,31.16,31.06,31.11,148069.0,30.4739,30.5131,30.4152,30.4641,148069.0
2022-10-17 15:20:00,31.1,31.16,31.03,31.08,341986.0,30.4543,30.5131,30.3858,30.4347,341986.0
2022-10-17 15:30:00,31.08,31.16,31.06,31.13,255100.0,30.4347,30.5131,30.4152,30.4837,255100.0
2022-10-17 15:40:00,31.13,31.26,31.11,31.18,536112.0,30.4837,30.611,30.4641,30.5327,536112.0
2022-10-17 15:50:00,31.18,31.26,31.08,31.14,1006887.0,30.5327,30.611,30.4347,30.4935,1006887.0
2022-10-18 09:30:00,31.96,32.08,31.74,31.95,988783.0,31.2965,31.414,31.081,31.2867,988783.0
2022-10-18 09:40:00,31.95,31.96,31.59,31.78,400944.0,31.2867,31.2965,30.9342,31.1202,400944.0
2022-10-18 09:50:00,31.79,31.99,31.65,31.81,499513.0,31.13,31.3259,30.9929,31.1496,499513.0
2022-10-18 10:00:00,31.81,31.99,31.79,31.86,322663.0,31.1496,31.3259,31.13,31.1985,322663.0
2022-10-18 10:10:00,31.86,31.86,31.56,31.58,281783.0,31.1985,31.1985,30.9048,30.9244,281783.0
2022-10-18 10:20:00,31.58,31.7,31.54,31.58,238864.0,30.9244,31.0419,30.8852,30.9244,238864.0
2022-10-18 10:30:00,31.58,31.6,31.46,31.52,187514.0,30.9244,30.9439,30.8069,30.8656,187514.0
2022-10-18 10:40:00,31.52,31.66,31.5,31.64,125107.0,30.8656,31.0027,30.846,30.9831,125107.0
2022-10-18 10:50:00,31.64,31.65,31.52,31.54,163367.0,30.9831,30.9929,30.8656,30.8852,163367.0
2022-10-18 11:00:00,31.53,31.66,31.48,31.58,171335.0,30.8754,31.0027,30.8264,30.9244,171335.0
2022-10-18 11:10:00,31.58,31.63,31.48,31.49,279451.0,30.9244,30.9733,30.8264,30.8362,279451.0
2022-10-18 11:20:00,31.5,31.53,31.38,31.43,230533.0,30.846,30.8754,30.7285,30.7775,230533.0
2022-10-18 11:30:00,31.42,31.48,31.36,31.4,201507.0,30.7677,30.8264,30.7089,30.7481,201507.0
2022-10-18 11:40:00,31.41,31.52,31.34,31.48,240544.0,30.7579,30.8656,30.6893,30.8264,240544.0
2022-10-18 11:50:00,31.48,31.66,31.47,31.62,273195.0,30.8264,31.0027,30.8166,30.9635,273195.0
2022-10-18 12:00:00,31.61,31.63,31.47,31.56,167321.0,30.9537,30.9733,30.8166,30.9048,167321.0
2022-10-18 12:10:00,31.57,31.75,31.57,31.71,207125.0,30.9146,31.0908,30.9146,31.0517,207125.0
2022-10-18 12:20:00,31.7,31.71,31.58,31.64,137961.0,31.0419,31.0517,30.9244,30.9831,137961.0
2022-10-18 12:30:00,31.64,31.78,31.61,31.73,154210.0,30.9831,31.1202,30.9537,31.0712,154210.0
2022-10-18 12:40:00,31.74,31.8,31.68,31.73,128696.0,31.081,31.1398,31.0223,31.0712,128696.0
2022-10-18 12:50:00,31.72,31.85,31.71,31.77,185499.0,31.0615,31.1888,31.0517,31.1104,185499.0
2022-10-18 13:00:00,31.78,31.8,31.68,31.75,152116.0,31.1202,31.1398,31.0223,31.0908,152116.0
2022-10-18 13:10:00,31.76,31.83,31.74,31.79,102700.0,31.1006,31.1692,31.081,31.13,102700.0
2022-10-18 13:20:00,31.8,31.85,31.73,31.84,153628.0,31.1398,31.1888,31.0712,31.179,153628.0
2022-10-18 13:30:00,31.84,31.89,31.8,31.86,123420.0,31.179,31.2279,31.1398,31.1985,123420.0
2022-10-18 13:40:00,31.87,31.93,31.83,31.93,170472.0,31.2083,31.2671,31.1692,31.2671,170472.0
2022-10-18 13:50:00,31.93,31.95,31.87,31.9,153470.0,31.2671,31.2867,31.2083,31.2377,153470.0
2022-10-18 14:00:00,31.9,31.95,31.84,31.86,119505.0,31.2377,31.2867,31.179,31.1985,119505.0
2022-10-18 14:10:00,31.88,31.91,31.77,31.79,105945.0,31.2181,31.2475,31.1104,31.13,105945.0
2022-10-18 14:20:00,31.79,31.91,31.76,31.89,107436.0,31.13,31.2475,31.1006,31.2279,107436.0
2022-10-18 14:30:00,31.89,31.89,31.79,31.8,172951.0,31.2279,31.2279,31.13,31.1398,172951.0
2022-10-18 14:40:00,31.81,31.83,31.7,31.73,221950.0,31.1496,31.1692,31.0419,31.0712,221950.0
2022-10-18 14:50:00,31.73,31.9,31.66,31.88,246834.0,31.0712,31.2377,31.0027,31.2181,246834.0
2022-10-18 15:00:00,31.87,32.01,31.84,31.96,456169.0,31.2083,31.3454,31.179,31.2965,456169.0
2022-10-18 15:10:00,31.96,31.99,31.83,31.84,258373.0,31.2965,31.3259,31.1692,31.179,258373.0
2022-10-18 15:20:00,31.85,31.94,31.81,31.92,181402.0,31.1888,31.2769,31.1496,31.2573,181402.0
2022-10-18 15:30:00,31.92,32.0,31.89,31.98,395066.0,31.2573,31.3356,31.2279,31.3161,395066.0
2022-10-18 15:40:00,31.99,32.07,31.97,32.04,444495.0,31.3259,31.4042,31.3063,31.3748,444495.0
2022-10-18 15:50:00,32.05,32.19,32.02,32.17,1208788.0,31.3846,31.5217,31.3552,31.5021,1208788.0
2022-10-19 09:30:00,32.55,32.94,32.36,32.66,807931.0,31.8742,32.2561,31.6882,31.9819,807931.0
2022-10-19 09:40:00,32.65,32.72,32.23,32.29,474152.0,31.9721,32.0407,31.5609,31.6196,474152.0
2022-10-19 09:50:00,32.29,32.44,32.11,32.18,488023.0,31.6196,31.7665,31.4434,31.5119,488023.0
2022-10-19 10:00:00,32.18,32.47,32.08,32.43,373466.0,31.5119,31.7959,31.414,31.7567,373466.0
2022-10-19 10:10:00,32.42,32.59,32.29,32.59,527376.0,31.7469,31.9134,31.6196,31.9134,527376.0
2022-10-19 10:20:00,32.58,32.83,32.56,32.79,353079.0,31.9036,32.1484,31.884,32.1092,353079.0
2022-10-19 10:30:00,32.8,32.88,32.71,32.87,433918.0,32.119,32.1974,32.0309,32.1876,433918.0
2022-10-19 10:40:00,32.86,32.86,32.53,32.56,329231.0,32.1778,32.1778,31.8546,31.884,329231.0
2022-10-19 10:50:00,32.56,32.62,32.41,32.5,223182.0,31.884,31.9428,31.7371,31.8253,223182.0
2022-10-19 11:00:00,32.49,32.57,32.43,32.43,281446.0,31.8155,31.8938,31.7567,31.7567,281446.0
2022-10-19 11:10:00,32.44,32.58,32.43,32.57,250575.0,31.7665,31.9036,31.7567,31.8938,250575.0
2022-10-19 11:20:00,32.56,32.6,32.43,32.52,232281.0,31.884,31.9232,31.7567,31.8448,232281.0
2022-10-19 11:30:00,32.52,32.54,32.37,32.46,296643.0,31.8448,31.8644,31.698,31.7861,296643.0
2022-10-19 11:40:00,32.45,32.56,32.4,32.55,234588.0,31.7763,31.884,31.7273,31.8742,234588.0
2022-10-19 11:50:00,32.55,32.67,32.54,32.63,189659.0,31.8742,31.9917,31.8644,31.9526,189659.0
2022-10-19 12:00:00,32.62,32.64,32.53,32.59,143930.0,31.9428,31.9624,31.8546,31.9134,143930.0
2022-10-19 12:10:00,32.58,32.67,32.48,32.66,141447.0,31.9036,31.9917,31.8057,31.9819,141447.0
2022-10-19 12:20:00,32.66,32.7,32.59,32.59,143508.0,31.9819,32.0211,31.9134,31.9134,143508.0
2022-10-19 12:30:00,32.59,32.71,32.58,32.62,142613.0,31.9134,32.0309,31.9036,31.9428,142613.0
2022-10-19 12:40:00,32.61,32.63,32.34,32.38,219205.0,31.933,31.9526,31.6686,31.7078,219205.0
2022-10-19 12:50:00,32.38,32.42,32.32,32.38,118427.0,31.7078,31.7469,31.649,31.7078,118427.0
2022-10-19 13:00:00,32.37,32.4,32.18,32.26,242098.0,31.698,31.7273,31.5119,31.5902,242098.0
2022-10-19 13:10:00,32.25,32.27,32.1,32.13,261641.0,31.5805,31.6,31.4336,31.4629,261641.0
2022-10-19 13:20:00,32.13,32.44,32.13,32.41,351828.0,31.4629,31.7665,31.4629,31.7371,351828.0
2022-10-19 13:30:00,32.41,32.48,32.35,32.39,343481.0,31.7371,31.8057,31.6784,31.7175,343481.0
2022-10-19 13:40:00,32.4,32.52,32.35,32.48,280284.0,31.7273,31.8448,31.6784,31.8057,280284.0
2022-10-19 13:50:00,32.48,32.5,32.4,32.45,181447.0,31.8057,31.8253,31.7273,31.7763,181447.0
2022-10-19 14:00:00,32.45,32.66,32.41,32.63,231154.0,31.7763,31.9819,31.7371,31.9526,231154.0
2022-10-19 14:10:00,32.63,32.69,32.62,32.66,259055.0,31.9526,32.0113,31.9428,31.9819,259055.0
2022-10-19 14:20:00,32.66,32.66,32.57,32.64,180060.0,31.9819,31.9819,31.8938,31.9624,180060.0
2022-10-19 14:30:00,32.65,32.67,32.54,32.58,157632.0,31.9721,31.9917,31.8644,31.9036,157632.0
2022-10-19 14:40:00,32.57,32.57,32.49,32.52,193706.0,31.8938,31.8938,31.8155,31.8448,193706.0
2022-10-19 14:50:00,32.52,32.56,32.44,32.48,129633.0,31.8448,31.884,31.7665,31.8057,129633.0
2022-10-19 15:00:00,32.48,32.53,32.43,32.5,223958.0,31.8057,31.8546,31.7567,31.8253,223958.0
2022-10-19 15:10:00,32.5,32.6,32.48,32.55,215152.0,31.8253,31.9232,31.8057,31.8742,215152.0
2022-10-19 15:20:00,32.55,32.56,32.4,32.43,178702.0,31.8742,31.884,31.7273,31.7567,178702.0
2022-10-19 15:30:00,32.43,32.46,32.34,32.34,341918.0,31.7567,31.7861,31.6686,31.6686,341918.0
2022-10-19 15:40:00,32.35,32.4,32.3,32.34,521869.0,31.6784,31.7273,31.6294,31.6686,521869.0
2022-10-19 15:50:00,32.34,32.56,32.32,32.52,1076594.0,31.6686,31.884,31.649,31.8448,1076594.0
2022-10-20 09:30:00,32.4,32.98,32.34,32.76,530080.0,31.7273,32.2953,31.6686,32.0799,530080.0
2022-10-20 09:40:00,32.76,32.87,32.47,32.62,462149.0,32.0799,32.1876,31.7959,31.9428,462149.0
2022-10-20 09:50:00,32.62,32.78,32.58,32.7,329405.0,31.9428,32.0994,31.9036,32.0211,329405.0
2022-10-20 10:00:00,32.72,32.92,32.66,32.89,306341.0,32.0407,32.2365,31.9819,32.2072,306341.0
2022-10-20 10:10:00,32.9,33.1,32.84,32.91,501895.0,32.217,32.4128,32.1582,32.2268,501895.0
2022-10-20 10:20:00,32.91,33.0,32.82,32.88,341397.0,32.2268,32.3149,32.1386,32.1974,341397.0
2022-10-20 10:30:00,32.88,32.91,32.75,32.79,253599.0,32.1974,32.2268,32.0701,32.1092,253599.0
2022-10-20 10:40:00,32.79,32.91,32.7,32.9,221004.0,32.1092,32.2268,32.0211,32.217,221004.0
2022-10-20 10:50:00,32.9,33.0,32.85,32.98,166178.0,32.217,32.3149,32.168,32.2953,166178.0
2022-10-20 11:00:00,32.98,33.02,32.84,32.95,192825.0,32.2953,32.3345,32.1582,32.2659,192825.0
2022-10-20 11:10:00,32.95,33.01,32.85,32.88,166675.0,32.2659,32.3247,32.168,32.1974,166675.0
2022-10-20 11:20:00,32.89,32.9,32.69,32.73,180962.0,32.2072,32.217,32.0113,32.0505,180962.0
2022-10-20 11:30:00,32.73,32.89,32.72,32.89,148065.0,32.0505,32.2072,32.0407,32.2072,148065.0
2022-10-20 11:40:00,32.89,33.01,32.86,33.01,165668.0,32.2072,32.3247,32.1778,32.3247,165668.0
2022-10-20 11:50:00,33.0,33.06,32.94,32.95,191912.0,32.3149,32.3736,32.2561,32.2659,191912.0
2022-10-20 12:00:00,32.95,32.99,32.78,32.8,201565.0,32.2659,32.3051,32.0994,32.119,201565.0
2022-10-20 12:10:00,32.8,32.93,32.78,32.9,116313.0,32.119,32.2463,32.0994,32.217,116313.0
2022-10-20 12:20:00,32.89,32.9,32.7,32.72,236416.0,32.2072,32.217,32.0211,32.0407,236416.0
2022-10-20 12:30:00,32.72,32.78,32.63,32.64,108709.0,32.0407,32.0994,31.9526,31.9624,108709.0
2022-10-20 12:40:00,32.64,32.72,32.53,32.55,141042.0,31.9624,32.0407,31.8546,31.8742,141042.0
2022-10-20 12:50:00,32.54,32.55,32.42,32.47,313488.0,31.8644,31.8742,31.7469,31.7959,313488.0
2022-10-20 13:00:00,32.46,32.65,32.34,32.37,269885.0,31.7861,31.9721,31.6686,31.698,269885.0
2022-10-20 13:10:00,32.37,32.45,32.32,32.36,168157.0,31.698,31.7763,31.649,31.6882,168157.0
2022-10-20 13:20:00,32.35,32.44,32.31,32.38,223519.0,31.6784,31.7665,31.6392,31.7078,223519.0
2022-10-20 13:30:00,32.38,32.43,32.33,32.38,137694.0,31.7078,31.7567,31.6588,31.7078,137694.0
2022-10-20 13:40:00,32.38,32.44,32.33,32.36,122751.0,31.7078,31.7665,31.6588,31.6882,122751.0
2022-10-20 13:50:00,32.36,32.4,32.31,32.4,159168.0,31.6882,31.7273,31.6392,31.7273,159168.0
2022-10-20 14:00:00,32.39,32.44,32.31,32.34,103481.0,31.7175,31.7665,31.6392,31.6686,103481.0
2022-10-20 14:10:00,32.35,32.42,32.3,32.39,92521.0,31.6784,31.7469,31.6294,31.7175,92521.0
2022-10-20 14:20:00,32.4,32.4,32.2,32.23,217744.0,31.7273,31.7273,31.5315,31.5609,217744.0
2022-10-20 14:30:00,32.23,32.37,32.2,32.35,110348.0,31.5609,31.698,31.5315,31.6784,110348.0
2022-10-20 14:40:00,32.36,32.36,32.22,32.24,194340.0,31.6882,31.6882,31.5511,31.5707,194340.0
2022-10-20 14:50:00,32.23,32.31,32.19,32.23,251204.0,31.5609,31.6392,31.5217,31.5609,251204.0
2022-10-20 15:00:00,32.23,32.36,32.22,32.34,180765.0,31.5609,31.6882,31.5511,31.6686,180765.0
2022-10-20 15:10:00,32.34,32.36,32.21,32.22,126122.0,31.6686,31.6882,31.5413,31.5511,126122.0
2022-10-20 15:20:00,32.23,32.27,32.18,32.25,127727.0,31.5609,31.6,31.5119,31.5805,127727.0
2022-10-20 15:30:00,32.25,32.26,32.11,32.17,211183.0,31.5805,31.5902,31.4434,31.5021,211183.0
2022-10-20 15:40:00,32.16,32.29,32.15,32.28,352715.0,31.4923,31.6196,31.4825,31.6098,352715.0
2022-10-20 15:50:00,32.28,32.38,32.15,32.16,1177614.0,31.6098,31.7078,31.4825,31.4923,1177614.0
2022-10-21 09:30:00,32.06,32.32,31.77,32.27,696248.0,31.3944,31.649,31.1104,31.6,696248.0
2022-10-21 09:40:00,32.25,32.51,32.08,32.41,397888.0,31.5805,31.8351,31.414,31.7371,397888.0
2022-10-21 09:50:00,32.43,32.49,32.26,32.45,294443.0,31.7567,31.8155,31.5902,31.7763,294443.0
2022-10-21 10:00:00,32.45,32.65,32.41,32.57,245857.0,31.7763,31.9721,31.7371,31.8938,245857.0
2022-10-21 10:10:00,32.56,32.6,32.32,32.39,287788.0,31.884,31.9232,31.649,31.7175,287788.0
2022-10-21 10:20:00,32.38,32.44,32.14,32.16,245858.0,31.7078,31.7665,31.4727,31.4923,245858.0
2022-10-21 10:30:00,32.15,32.26,32.08,32.13,202432.0,31.4825,31.5902,31.414,31.4629,202432.0
2022-10-21 10:40:00,32.14,32.38,32.13,32.37,274202.0,31.4727,31.7078,31.4629,31.698,274202.0
2022-10-21 10:50:00,32.36,32.41,32.11,32.16,242390.0,31.6882,31.7371,31.4434,31.4923,242390.0
2022-10-21 11:00:00,32.17,32.28,32.14,32.26,116982.0,31.5021,31.6098,31.4727,31.5902,116982.0
2022-10-21 11:10:00,32.26,32.33,32.23,32.28,274062.0,31.5902,31.6588,31.5609,31.6098,274062.0
2022-10-21 11:20:00,32.27,32.36,32.2,32.27,177921.0,31.6,31.6882,31.5315,31.6,177921.0
2022-10-21 11:30:00,32.27,32.46,32.26,32.33,227232.0,31.6,31.7861,31.5902,31.6588,227232.0
2022-10-21 11:40:00,32.34,32.59,32.33,32.52,251198.0,31.6686,31.9134,31.6588,31.8448,251198.0
2022-10-21 11:50:00,32.51,32.58,32.49,32.57,173874.0,31.8351,31.9036,31.8155,31.8938,173874.0
2022-10-21 12:00:00,32.57,32.65,32.54,32.57,165978.0,31.8938,31.9721,31.8644,31.8938,165978.0
2022-10-21 12:10:00,32.57,32.59,32.49,32.51,233726.0,31.8938,31.9134,31.8155,31.8351,233726.0
2022-10-21 12:20:00,32.5,32.59,32.43,32.45,240330.0,31.8253,31.9134,31.7567,31.7763,240330.0
2022-10-21 12:30:00,32.46,32.55,32.42,32.44,242575.0,31.7861,31.8742,31.7469,31.7665,242575.0
2022-10-21 12:40:00,32.45,32.7,32.45,32.69,139582.0,31.7763,32.0211,31.7763,32.0113,139582.0
2022-10-21 12:50:00,32.7,32.77,32.66,32.71,145576.0,32.0211,32.0897,31.9819,32.0309,145576.0
2022-10-21 13:00:00,32.72,32.81,32.68,32.69,147260.0,32.0407,32.1288,32.0015,32.0113,147260.0
2022-10-21 13:10:00,32.68,32.72,32.65,32.7,193262.0,32.0015,32.0407,31.9721,32.0211,193262.0
2022-10-21 13:20:00,32.7,32.71,32.52,32.56,142024.0,32.0211,32.0309,31.8448,31.884,142024.0
2022-10-21 13:30:00,32.57,32.65,32.55,32.61,163927.0,31.8938,31.9721,31.8742,31.933,163927.0
2022-10-21 13:40:00,32.62,32.74,32.61,32.72,127682.0,31.9428,32.0603,31.933,32.0407,127682.0
2022-10-21 13:50:00,32.72,32.75,32.63,32.66,158191.0,32.0407,32.0701,31.9526,31.9819,158191.0
2022-10-21 14:00:00,32.66,32.67,32.61,32.66,74852.0,31.9819,31.9917,31.933,31.9819,74852.0
2022-10-21 14:10:00,32.67,32.68,32.55,32.58,177610.0,31.9917,32.0015,31.8742,31.9036,177610.0
2022-10-21 14:20:00,32.58,32.63,32.54,32.57,137201.0,31.9036,31.9526,31.8644,31.8938,137201.0
2022-10-21 14:30:00,32.58,32.64,32.57,32.61,60696.0,31.9036,31.9624,31.8938,31.933,60696.0
2022-10-21 14:40:00,32.6,32.61,32.49,32.53,152420.0,31.9232,31.933,31.8155,31.8546,152420.0
2022-10-21 14:50:00,32.55,32.55,32.45,32.53,101525.0,31.8742,31.8742,31.7763,31.8546,101525.0
2022-10-21 15:00:00,32.52,32.58,32.49,32.54,126219.0,31.8448,31.9036,31.8155,31.8644,126219.0
2022-10-21 15:10:00,32.54,32.6,32.53,32.59,117710.0,31.8644,31.9232,31.8546,31.9134,117710.0
2022-10-21 15:20:00,32.59,32.67,32.58,32.65,118074.0,31.9134,31.9917,31.9036,31.9721,118074.0
2022-10-21 15:30:00,32.64,32.65,32.57,32.64,243920.0,31.9624,31.9721,31.8938,31.9624,243920.0
2022-10-21 15:40:00,32.64,32.69,32.6,32.63,268577.0,31.9624,32.0113,31.9232,31.9526,268577.0
2022-10-21 15:50:00,32.63,32.64,32.54,32.6,884440.0,31.9526,31.9624,31.8644,31.9232,884440.0
2022-10-24 09:30:00,32.85,33.33,32.58,33.26,555335.0,32.168,32.638,31.9036,32.5695,555335.0
2022-10-24 09:40:00,33.25,33.26,32.91,32.95,485721.0,32.5597,32.5695,32.2268,32.2659,485721.0
2022-10-24 09:50:00,32.97,33.13,32.95,33.07,320177.0,32.2855,32.4422,32.2659,32.3834,320177.0
2022-10-24 10:00:00,33.08,33.08,32.85,32.9,264556.0,32.3932,32.3932,32.168,32.217,264556.0
2022-10-24 10:10:00,32.91,33.11,32.87,32.89,226839.0,32.2268,32.4226,32.1876,32.2072,226839.0
2022-10-24 10:20:00,32.88,33.06,32.79,33.06,339267.0,32.1974,32.3736,32.1092,32.3736,339267.0
2022-10-24 10:30:00,33.05,33.16,32.98,32.98,279890.0,32.3638,32.4716,32.2953,32.2953,279890.0
2022-10-24 10:40:00,32.98,33.02,32.76,32.79,242125.0,32.2953,32.3345,32.0799,32.1092,242125.0
2022-10-24 10:50:00,32.79,33.03,32.78,32.98,316300.0,32.1092,32.3443,32.0994,32.2953,316300.0
2022-10-24 11:00:00,32.99,33.08,32.9,32.98,211813.0,32.3051,32.3932,32.217,32.2953,211813.0
2022-10-24 11:10:00,32.98,33.04,32.84,32.87,158617.0,32.2953,32.3541,32.1582,32.1876,158617.0
2022-10-24 11:20:00,32.87,33.06,32.87,33.05,130294.0,32.1876,32.3736,32.1876,32.3638,130294.0
2022-10-24 11:30:00,33.05,33.1,32.94,33.08,145902.0,32.3638,32.4128,32.2561,32.3932,145902.0
2022-10-24 11:40:00,33.08,33.12,32.97,33.12,163619.0,32.3932,32.4324,32.2855,32.4324,163619.0
2022-10-24 11:50:00,33.12,33.2,33.08,33.18,157444.0,32.4324,32.5107,32.3932,32.4911,157444.0
2022-10-24 12:00:00,33.18,33.23,33.14,33.18,163807.0,32.4911,32.5401,32.452,32.4911,163807.0
2022-10-24 12:10:00,33.17,33.28,33.15,33.27,137247.0,32.4814,32.5891,32.4618,32.5793,137247.0
2022-10-24 12:20:00,33.27,33.31,33.17,33.18,169394.0,32.5793,32.6184,32.4814,32.4911,169394.0
2022-10-24 12:30:00,33.18,33.21,33.13,33.15,100045.0,32.4911,32.5205,32.4422,32.4618,100045.0
2022-10-24 12:40:00,33.15,33.26,33.11,33.26,79165.0,32.4618,32.5695,32.4226,32.5695,79165.0
2022-10-24 12:50:00,33.26,33.27,33.14,33.16,95996.0,32.5695,32.5793,32.452,32.4716,95996.0
2022-10-24 13:00:00,33.16,33.21,33.1,33.2,119578.0,32.4716,32.5205,32.4128,32.5107,119578.0
2022-10-24 13:10:00,33.2,33.21,33.1,33.15,119019.0,32.5107,32.5205,32.4128,32.4618,119019.0
2022-10-24 13:20:00,33.15,33.15,33.07,33.11,132083.0,32.4618,32.4618,32.3834,32.4226,132083.0
2022-10-24 13:30:00,33.11,33.12,33.02,33.11,110309.0,32.4226,32.4324,32.3345,32.4226,110309.0
2022-10-24 13:40:00,33.12,33.17,33.09,33.15,108402.0,32.4324,32.4814,32.403,32.4618,108402.0
2022-10-24 13:50:00,33.14,33.2,33.1,33.19,150561.0,32.452,32.5107,32.4128,32.5009,150561.0
2022-10-24 14:00:00,33.19,33.32,33.17,33.31,236457.0,32.5009,32.6282,32.4814,32.6184,236457.0
2022-10-24 14:10:00,33.32,33.34,33.28,33.33,186226.0,32.6282,32.6478,32.5891,32.638,186226.0
2022-10-24 14:20:00,33.33,33.39,33.31,33.34,131730.0,32.638,32.6968,32.6184,32.6478,131730.0
2022-10-24 14:30:00,33.34,33.35,33.28,33.32,90268.0,32.6478,32.6576,32.5891,32.6282,90268.0
2022-10-24 14:40:00,33.31,33.36,33.27,33.36,107303.0,32.6184,32.6674,32.5793,32.6674,107303.0
2022-10-24 14:50:00,33.35,33.36,33.3,33.36,90687.0,32.6576,32.6674,32.6087,32.6674,90687.0
2022-10-24 15:00:00,33.35,33.39,33.34,33.37,127989.0,32.6576,32.6968,32.6478,32.6772,127989.0
2022-10-24 15:10:00,33.37,33.4,33.36,33.4,171871.0,32.6772,32.7066,32.6674,32.7066,171871.0
2022-10-24 15:20:00,33.39,33.42,33.36,33.39,136023.0,32.6968,32.7262,32.6674,32.6968,136023.0
2022-10-24 15:30:00,33.39,33.41,33.35,33.35,182536.0,32.6968,32.7164,32.6576,32.6576,182536.0
2022-10-24 15:40:00,33.35,33.35,33.28,33.31,330329.0,32.6576,32.6576,32.5891,32.6184,330329.0
2022-10-24 15:50:00,33.31,33.36,33.25,33.28,781842.0,32.6184,32.6674,32.5597,32.5891,781842.0
2022-10-25 09:30:00,33.08,33.25,32.92,33.01,441161.0,32.3932,32.5597,32.2365,32.3247,441161.0
2022-10-25 09:40:00,33.01,33.36,32.96,33.31,240805.0,32.3247,32.6674,32.2757,32.6184,240805.0
2022-10-25 09:50:00,33.32,33.37,33.1,33.22,196726.0,32.6282,32.6772,32.4128,32.5303,196726.0
2022-10-25 10:00:00,33.23,33.29,33.1,33.24,175039.0,32.5401,32.5989,32.4128,32.5499,175039.0
2022-10-25 10:10:00,33.24,33.34,33.2,33.24,229435.0,32.5499,32.6478,32.5107,32.5499,229435.0
2022-10-25 10:20:00,33.25,33.38,33.22,33.34,118074.0,32.5597,32.687,32.5303,32.6478,118074.0
2022-10-25 10:30:00,33.33,33.34,33.11,33.17,166862.0,32.638,32.6478,32.4226,32.4814,166862.0
2022-10-25 10:40:00,33.16,33.39,33.14,33.36,177768.0,32.4716,32.6968,32.452,32.6674,177768.0
2022-10-25 10:50:00,33.36,33.44,33.32,33.37,168805.0,32.6674,32.7457,32.6282,32.6772,168805.0
2022-10-25 11:00:00,33.38,33.45,33.32,33.44,113726.0,32.687,32.7555,32.6282,32.7457,113726.0
2022-10-25 11:10:00,33.43,33.46,33.38,33.46,130704.0,32.736,32.7653,32.687,32.7653,130704.0
2022-10-25 11:20:00,33.45,33.55,33.43,33.53,140409.0,32.7555,32.8535,32.736,32.8339,140409.0
2022-10-25 11:30:00,33.52,33.66,33.49,33.6,232456.0,32.8241,32.9612,32.7947,32.9024,232456.0
2022-10-25 11:40:00,33.6,33.61,33.54,33.57,130681.0,32.9024,32.9122,32.8437,32.873,130681.0
2022-10-25 11:50:00,33.55,33.63,33.54,33.55,104017.0,32.8535,32.9318,32.8437,32.8535,104017.0
2022-10-25 12:00:00,33.56,33.69,33.55,33.68,137916.0,32.8633,32.9906,32.8535,32.9808,137916.0
2022-10-25 12:10:00,33.68,33.73,33.65,33.7,105451.0,32.9808,33.0297,32.9514,33.0003,105451.0
2022-10-25 12:20:00,33.71,33.73,33.63,33.64,77783.0,33.0101,33.0297,32.9318,32.9416,77783.0
2022-10-25 12:30:00,33.63,33.69,33.62,33.66,118852.0,32.9318,32.9906,32.922,32.9612,118852.0
2022-10-25 12:40:00,33.65,33.66,33.58,33.61,78095.0,32.9514,32.9612,32.8828,32.9122,78095.0
2022-10-25 12:50:00,33.61,33.64,33.57,33.61,65132.0,32.9122,32.9416,32.873,32.9122,65132.0
2022-10-25 13:00:00,33.61,33.7,33.59,33.64,106694.0,32.9122,33.0003,32.8926,32.9416,106694.0
2022-10-25 13:10:00,33.63,33.65,33.51,33.55,161524.0,32.9318,32.9514,32.8143,32.8535,161524.0
2022-10-25 13:20:00,33.54,33.57,33.48,33.51,94772.0,32.8437,32.873,32.7849,32.8143,94772.0
2022-10-25 13:30:00,33.52,33.6,33.52,33.55,104005.0,32.8241,32.9024,32.8241,32.8535,104005.0
2022-10-25 13:40:00,33.56,33.6,33.51,33.59,87527.0,32.8633,32.9024,32.8143,32.8926,87527.0
2022-10-25 13:50:00,33.6,33.61,33.56,33.59,66761.0,32.9024,32.9122,32.8633,32.8926,66761.0
2022-10-25 14:00:00,33.58,33.66,33.57,33.66,74433.0,32.8828,32.9612,32.873,32.9612,74433.0
2022-10-25 14:10:00,33.66,33.69,33.62,33.68,91740.0,32.9612,32.9906,32.922,32.9808,91740.0
2022-10-25 14:20:00,33.68,33.7,33.66,33.69,75940.0,32.9808,33.0003,32.9612,32.9906,75940.0
2022-10-25 14:30:00,33.7,33.79,33.68,33.79,112915.0,33.0003,33.0885,32.9808,33.0885,112915.0
2022-10-25 14:40:00,33.78,33.79,33.74,33.77,169169.0,33.0787,33.0885,33.0395,33.0689,169169.0
2022-10-25 14:50:00,33.78,33.87,33.77,33.84,211350.0,33.0787,33.1668,33.0689,33.1374,211350.0
2022-10-25 15:00:00,33.84,33.92,33.83,33.91,129965.0,33.1374,33.2158,33.1277,33.206,129965.0
2022-10-25 15:10:00,33.92,33.94,33.89,33.91,131214.0,33.2158,33.2354,33.1864,33.206,131214.0
2022-10-25 15:20:00,33.91,33.97,33.9,33.96,203669.0,33.206,33.2647,33.1962,33.255,203669.0
2022-10-25 15:30:00,33.96,33.99,33.93,33.95,177597.0,33.255,33.2843,33.2256,33.2452,177597.0
2022-10-25 15:40:00,33.95,33.99,33.91,33.95,295374.0,33.2452,33.2843,33.206,33.2452,295374.0
2022-10-25 15:50:00,33.95,33.96,33.87,33.91,603035.0,33.2452,33.255,33.1668,33.206,603035.0
2022-10-26 09:30:00,33.7,34.24,33.7,34.13,455790.0,33.0003,33.5291,33.0003,33.4214,455790.0
2022-10-26 09:40:00,34.11,34.16,33.97,34.07,281317.0,33.4018,33.4508,33.2647,33.3627,281317.0
2022-10-26 09:50:00,34.07,34.24,34.01,34.06,192348.0,33.3627,33.5291,33.3039,33.3529,192348.0
2022-10-26 10:00:00,34.07,34.35,34.06,34.35,325020.0,33.3627,33.6369,33.3529,33.6369,325020.0
2022-10-26 10:10:00,34.34,34.35,34.15,34.28,164706.0,33.6271,33.6369,33.441,33.5683,164706.0
2022-10-26 10:20:00,34.29,34.42,34.17,34.38,276646.0,33.5781,33.7054,33.4606,33.6662,276646.0
2022-10-26 10:30:00,34.38,34.38,34.26,34.33,134159.0,33.6662,33.6662,33.5487,33.6173,134159.0
2022-10-26 10:40:00,34.33,34.42,34.31,34.35,137500.0,33.6173,33.7054,33.5977,33.6369,137500.0
2022-10-26 10:50:00,34.35,34.38,34.23,34.27,196170.0,33.6369,33.6662,33.5193,33.5585,196170.0
2022-10-26 11:00:00,34.28,34.49,34.28,34.48,194445.0,33.5683,33.7739,33.5683,33.7642,194445.0
2022-10-26 11:10:00,34.48,34.6,34.46,34.58,258723.0,33.7642,33.8817,33.7446,33.8621,258723.0
2022-10-26 11:20:00,34.58,34.6,34.51,34.52,223589.0,33.8621,33.8817,33.7935,33.8033,223589.0
2022-10-26 11:30:00,34.52,34.54,34.3,34.4,200102.0,33.8033,33.8229,33.5879,33.6858,200102.0
2022-10-26 11:40:00,34.41,34.46,34.33,34.4,113060.0,33.6956,33.7446,33.6173,33.6858,113060.0
2022-10-26 11:50:00,34.4,34.41,34.27,34.34,146702.0,33.6858,33.6956,33.5585,33.6271,146702.0
2022-10-26 12:00:00,34.33,34.39,34.28,34.31,88216.0,33.6173,33.676,33.5683,33.5977,88216.0
2022-10-26 12:10:00,34.3,34.36,34.26,34.3,116911.0,33.5879,33.6466,33.5487,33.5879,116911.0
2022-10-26 12:20:00,34.3,34.34,34.24,34.26,81627.0,33.5879,33.6271,33.5291,33.5487,81627.0
2022-10-26 12:30:00,34.26,34.28,34.17,34.18,140586.0,33.5487,33.5683,33.4606,33.4704,140586.0
2022-10-26 12:40:00,34.18,34.22,34.09,34.09,158977.0,33.4704,33.5096,33.3823,33.3823,158977.0
2022-10-26 12:50:00,34.09,34.17,34.02,34.06,134336.0,33.3823,33.4606,33.3137,33.3529,134336.0
2022-10-26 13:00:00,34.06,34.06,33.95,33.97,140675.0,33.3529,33.3529,33.2452,33.2647,140675.0
2022-10-26 13:10:00,33.98,33.98,33.8,33.95,253165.0,33.2745,33.2745,33.0983,33.2452,253165.0
2022-10-26 13:20:00,33.95,34.0,33.9,33.94,131303.0,33.2452,33.2941,33.1962,33.2354,131303.0
2022-10-26 13:30:00,33.95,34.01,33.87,34.01,134494.0,33.2452,33.3039,33.1668,33.3039,134494.0
2022-10-26 13:40:00,34.01,34.08,33.99,34.02,136076.0,33.3039,33.3725,33.2843,33.3137,136076.0
2022-10-26 13:50:00,34.02,34.09,34.01,34.08,106958.0,33.3137,33.3823,33.3039,33.3725,106958.0
2022-10-26 14:00:00,34.08,34.15,34.06,34.09,118994.0,33.3725,33.441,33.3529,33.3823,118994.0
2022-10-26 14:10:00,34.09,34.11,33.96,33.96,72096.0,33.3823,33.4018,33.255,33.255,72096.0
2022-10-26 14:20:00,33.95,33.98,33.9,33.91,94889.0,33.2452,33.2745,33.1962,33.206,94889.0
2022-10-26 14:30:00,33.92,34.01,33.9,33.99,150269.0,33.2158,33.3039,33.1962,33.2843,150269.0
2022-10-26 14:40:00,34.0,34.0,33.89,33.92,119901.0,33.2941,33.2941,33.1864,33.2158,119901.0
2022-10-26 14:50:00,33.91,33.95,33.87,33.93,118037.0,33.206,33.2452,33.1668,33.2256,118037.0
2022-10-26 15:00:00,33.92,33.92,33.82,33.88,164211.0,33.2158,33.2158,33.1179,33.1766,164211.0
2022-10-26 15:10:00,33.88,33.98,33.84,33.98,182994.0,33.1766,33.2745,33.1374,33.2745,182994.0
2022-10-26 15:20:00,33.97,33.97,33.86,33.92,183810.0,33.2647,33.2647,33.157,33.2158,183810.0
2022-10-26 15:30:00,33.92,33.95,33.88,33.94,179899.0,33.2158,33.2452,33.1766,33.2354,179899.0
2022-10-26 15:40:00,33.94,33.99,33.92,33.95,270621.0,33.2354,33.2843,33.2158,33.2452,270621.0
2022-10-26 15:50:00,33.95,33.96,33.86,33.9,676429.0,33.2452,33.255,33.157,33.1962,676429.0
2022-10-27 09:30:00,34.4,35.08,34.37,34.84,749955.0,33.6858,34.3517,33.6564,34.1167,749955.0
2022-10-27 09:40:00,34.85,34.93,34.66,34.71,306764.0,34.1265,34.2048,33.9404,33.9894,306764.0
2022-10-27 09:50:00,34.71,34.82,34.52,34.61,353653.0,33.9894,34.0971,33.8033,33.8915,353653.0
2022-10-27 10:00:00,34.62,34.83,34.56,34.73,281091.0,33.9012,34.1069,33.8425,34.009,281091.0
2022-10-27 10:10:00,34.74,34.81,34.55,34.72,161259.0,34.0188,34.0873,33.8327,33.9992,161259.0
2022-10-27 10:20:00,34.73,34.74,34.6,34.7,105539.0,34.009,34.0188,33.8817,33.9796,105539.0
2022-10-27 10:30:00,34.7,34.79,34.63,34.69,206161.0,33.9796,34.0677,33.911,33.9698,206161.0
2022-10-27 10:40:00,34.69,34.69,34.48,34.58,108004.0,33.9698,33.9698,33.7642,33.8621,108004.0
2022-10-27 10:50:00,34.58,34.64,34.38,34.39,116317.0,33.8621,33.9208,33.6662,33.676,116317.0
2022-10-27 11:00:00,34.38,34.54,34.33,34.54,96240.0,33.6662,33.8229,33.6173,33.8229,96240.0
2022-10-27 11:10:00,34.54,34.59,34.39,34.47,146641.0,33.8229,33.8719,33.676,33.7544,146641.0
2022-10-27 11:20:00,34.47,34.51,34.39,34.48,127475.0,33.7544,33.7935,33.676,33.7642,127475.0
2022-10-27 11:30:00,34.47,34.52,34.25,34.27,356922.0,33.7544,33.8033,33.5389,33.5585,356922.0
2022-10-27 11:40:00,34.28,34.32,34.19,34.32,92062.0,33.5683,33.6075,33.4802,33.6075,92062.0
2022-10-27 11:50:00,34.33,34.34,34.27,34.3,160268.0,33.6173,33.6271,33.5585,33.5879,160268.0
2022-10-27 12:00:00,34.29,34.45,34.27,34.41,163885.0,33.5781,33.7348,33.5585,33.6956,163885.0
2022-10-27 12:10:00,34.41,34.5,34.37,34.46,87625.0,33.6956,33.7837,33.6564,33.7446,87625.0
2022-10-27 12:20:00,34.46,34.48,34.26,34.28,122416.0,33.7446,33.7642,33.5487,33.5683,122416.0
2022-10-27 12:30:00,34.29,34.36,34.28,34.33,81997.0,33.5781,33.6466,33.5683,33.6173,81997.0
2022-10-27 12:40:00,34.33,34.47,34.32,34.45,71467.0,33.6173,33.7544,33.6075,33.7348,71467.0
2022-10-27 12:50:00,34.45,34.53,34.44,34.48,95789.0,33.7348,33.8131,33.725,33.7642,95789.0
2022-10-27 13:00:00,34.49,34.6,34.44,34.6,72099.0,33.7739,33.8817,33.725,33.8817,72099.0
2022-10-27 13:10:00,34.61,34.61,34.52,34.56,93811.0,33.8915,33.8915,33.8033,33.8425,93811.0
2022-10-27 13:20:00,34.56,34.58,34.45,34.45,75888.0,33.8425,33.8621,33.7348,33.7348,75888.0
2022-10-27 13:30:00,34.45,34.48,34.4,34.41,61085.0,33.7348,33.7642,33.6858,33.6956,61085.0
2022-10-27 13:40:00,34.4,34.49,34.39,34.45,69145.0,33.6858,33.7739,33.676,33.7348,69145.0
2022-10-27 13:50:00,34.44,34.45,34.34,34.35,64003.0,33.725,33.7348,33.6271,33.6369,64003.0
2022-10-27 14:00:00,34.34,34.41,34.33,34.33,75776.0,33.6271,33.6956,33.6173,33.6173,75776.0
2022-10-27 14:10:00,34.34,34.37,34.3,34.37,80165.0,33.6271,33.6564,33.5879,33.6564,80165.0
2022-10-27 14:20:00,34.37,34.44,34.34,34.43,60115.0,33.6564,33.725,33.6271,33.7152,60115.0
2022-10-27 14:30:00,34.43,34.46,34.38,34.39,108039.0,33.7152,33.7446,33.6662,33.676,108039.0
2022-10-27 14:40:00,34.39,34.39,34.3,34.3,100754.0,33.676,33.676,33.5879,33.5879,100754.0
2022-10-27 14:50:00,34.3,34.33,34.25,34.28,75562.0,33.5879,33.6173,33.5389,33.5683,75562.0
2022-10-27 15:00:00,34.28,34.32,34.12,34.13,186496.0,33.5683,33.6075,33.4116,33.4214,186496.0
2022-10-27 15:10:00,34.13,34.24,34.12,34.22,115608.0,33.4214,33.5291,33.4116,33.5096,115608.0
2022-10-27 15:20:00,34.22,34.25,34.12,34.16,108315.0,33.5096,33.5389,33.4116,33.4508,108315.0
2022-10-27 15:30:00,34.15,34.21,34.11,34.18,172026.0,33.441,33.4998,33.4018,33.4704,172026.0
2022-10-27 15:40:00,34.18,34.21,34.14,34.2,219567.0,33.4704,33.4998,33.4312,33.49,219567.0
2022-10-27 15:50:00,34.2,34.22,34.04,34.11,529688.0,33.49,33.5096,33.3333,33.4018,529688.0
2022-10-28 09:30:00,34.07,34.35,34.0,34.18,339313.0,33.3627,33.6369,33.2941,33.4704,339313.0
2022-10-28 09:40:00,34.19,34.23,34.07,34.13,152437.0,33.4802,33.5193,33.3627,33.4214,152437.0
2022-10-28 09:50:00,34.12,34.12,33.95,34.05,143353.0,33.4116,33.4116,33.2452,33.3431,143353.0
2022-10-28 10:00:00,34.06,34.08,33.76,33.78,201697.0,33.3529,33.3725,33.0591,33.0787,201697.0
2022-10-28 10:10:00,33.76,33.92,33.7,33.89,143594.0,33.0591,33.2158,33.0003,33.1864,143594.0
2022-10-28 10:20:00,33.89,33.95,33.77,33.88,141016.0,33.1864,33.2452,33.0689,33.1766,141016.0
2022-10-28 10:30:00,33.89,33.92,33.72,33.76,144865.0,33.1864,33.2158,33.0199,33.0591,144865.0
2022-10-28 10:40:00,33.75,33.88,33.74,33.87,134320.0,33.0493,33.1766,33.0395,33.1668,134320.0
2022-10-28 10:50:00,33.88,33.91,33.82,33.9,75754.0,33.1766,33.206,33.1179,33.1962,75754.0
2022-10-28 11:00:00,33.91,33.96,33.87,33.93,219610.0,33.206,33.255,33.1668,33.2256,219610.0
2022-10-28 11:10:00,33.94,33.96,33.83,33.9,152541.0,33.2354,33.255,33.1277,33.1962,152541.0
2022-10-28 11:20:00,33.9,33.93,33.82,33.91,114779.0,33.1962,33.2256,33.1179,33.206,114779.0
2022-10-28 11:30:00,33.91,33.95,33.82,33.91,108846.0,33.206,33.2452,33.1179,33.206,108846.0
2022-10-28 11:40:00,33.91,34.06,33.9,34.05,157889.0,33.206,33.3529,33.1962,33.3431,157889.0
2022-10-28 11:50:00,34.04,34.18,34.03,34.16,192343.0,33.3333,33.4704,33.3235,33.4508,192343.0
2022-10-28 12:00:00,34.16,34.23,34.13,34.22,167880.0,33.4508,33.5193,33.4214,33.5096,167880.0
2022-10-28 12:10:00,34.22,34.29,34.17,34.23,171025.0,33.5096,33.5781,33.4606,33.5193,171025.0
2022-10-28 12:20:00,34.22,34.35,34.2,34.34,128260.0,33.5096,33.6369,33.49,33.6271,128260.0
2022-10-28 12:30:00,34.34,34.37,34.26,34.27,82351.0,33.6271,33.6564,33.5487,33.5585,82351.0
2022-10-28 12:40:00,34.27,34.28,34.18,34.25,125699.0,33.5585,33.5683,33.4704,33.5389,125699.0
2022-10-28 12:50:00,34.25,34.27,34.23,34.26,45418.0,33.5389,33.5585,33.5193,33.5487,45418.0
2022-10-28 13:00:00,34.26,34.35,34.25,34.34,85406.0,33.5487,33.6369,33.5389,33.6271,85406.0
2022-10-28 13:10:00,34.34,34.36,34.28,34.31,71482.0,33.6271,33.6466,33.5683,33.5977,71482.0
2022-10-28 13:20:00,34.31,34.38,34.29,34.32,87772.0,33.5977,33.6662,33.5781,33.6075,87772.0
2022-10-28 13:30:00,34.32,34.45,34.31,34.45,124294.0,33.6075,33.7348,33.5977,33.7348,124294.0
2022-10-28 13:40:00,34.44,34.58,34.44,34.55,141672.0,33.725,33.8621,33.725,33.8327,141672.0
2022-10-28 13:50:00,34.55,34.63,34.53,34.62,163597.0,33.8327,33.911,33.8131,33.9012,163597.0
2022-10-28 14:00:00,34.63,34.66,34.58,34.59,162033.0,33.911,33.9404,33.8621,33.8719,162033.0
2022-10-28 14:10:00,34.59,34.67,34.58,34.61,130374.0,33.8719,33.9502,33.8621,33.8915,130374.0
2022-10-28 14:20:00,34.61,34.63,34.56,34.56,126904.0,33.8915,33.911,33.8425,33.8425,126904.0
2022-10-28 14:30:00,34.56,34.69,34.56,34.68,137595.0,33.8425,33.9698,33.8425,33.96,137595.0
2022-10-28 14:40:00,34.69,34.73,34.66,34.69,156762.0,33.9698,34.009,33.9404,33.9698,156762.0
2022-10-28 14:50:00,34.69,34.73,34.66,34.71,143395.0,33.9698,34.009,33.9404,33.9894,143395.0
2022-10-28 15:00:00,34.71,34.75,34.62,34.68,127469.0,33.9894,34.0285,33.9012,33.96,127469.0
2022-10-28 15:10:00,34.68,34.71,34.63,34.63,76401.0,33.96,33.9894,33.911,33.911,76401.0
2022-10-28 15:20:00,34.64,34.69,34.63,34.66,103262.0,33.9208,33.9698,33.911,33.9404,103262.0
2022-10-28 15:30:00,34.66,34.7,34.62,34.68,144666.0,33.9404,33.9796,33.9012,33.96,144666.0
2022-10-28 15:40:00,34.68,34.72,34.62,34.71,242122.0,33.96,33.9992,33.9012,33.9894,242122.0
2022-10-28 15:50:00,34.71,34.72,34.65,34.69,522236.0,33.9894,33.9992,33.9306,33.9698,522236.0
2022-10-31 09:30:00,34.67,34.93,34.63,34.7,388708.0,33.9502,34.2048,33.911,33.9796,388708.0
2022-10-31 09:40:00,34.7,34.7,34.21,34.21,272768.0,33.9796,33.9796,33.4998,33.4998,272768.0
2022-10-31 09:50:00,34.21,34.37,34.16,34.19,176734.0,33.4998,33.6564,33.4508,33.4802,176734.0
2022-10-31 10:00:00,34.19,34.35,34.16,34.3,183142.0,33.4802,33.6369,33.4508,33.5879,183142.0
2022-10-31 10:10:00,34.29,34.48,34.22,34.41,117806.0,33.5781,33.7642,33.5096,33.6956,117806.0
2022-10-31 10:20:00,34.4,34.45,34.3,34.4,97575.0,33.6858,33.7348,33.5879,33.6858,97575.0
2022-10-31 10:30:00,34.4,34.41,34.25,34.36,123091.0,33.6858,33.6956,33.5389,33.6466,123091.0
2022-10-31 10:40:00,34.35,34.47,34.34,34.42,124958.0,33.6369,33.7544,33.6271,33.7054,124958.0
2022-10-31 10:50:00,34.43,34.44,34.31,34.34,164372.0,33.7152,33.725,33.5977,33.6271,164372.0
2022-10-31 11:00:00,34.32,34.5,34.3,34.45,121154.0,33.6075,33.7837,33.5879,33.7348,121154.0
2022-10-31 11:10:00,34.45,34.51,34.38,34.45,167120.0,33.7348,33.7935,33.6662,33.7348,167120.0
2022-10-31 11:20:00,34.45,34.56,34.42,34.51,101599.0,33.7348,33.8425,33.7054,33.7935,101599.0
2022-10-31 11:30:00,34.52,34.52,34.46,34.52,93963.0,33.8033,33.8033,33.7446,33.8033,93963.0
2022-10-31 11:40:00,34.52,34.64,34.51,34.62,167054.0,33.8033,33.9208,33.7935,33.9012,167054.0
2022-10-31 11:50:00,34.61,34.65,34.49,34.58,186106.0,33.8915,33.9306,33.7739,33.8621,186106.0
2022-10-31 12:00:00,34.59,34.6,34.43,34.44,127070.0,33.8719,33.8817,33.7152,33.725,127070.0
2022-10-31 12:10:00,34.43,34.46,34.36,34.42,475928.0,33.7152,33.7446,33.6466,33.7054,475928.0
2022-10-31 12:20:00,34.42,34.45,34.28,34.3,115838.0,33.7054,33.7348,33.5683,33.5879,115838.0
2022-10-31 12:30:00,34.3,34.3,34.18,34.2,143053.0,33.5879,33.5879,33.4704,33.49,143053.0
2022-10-31 12:40:00,34.21,34.23,34.13,34.16,145370.0,33.4998,33.5193,33.4214,33.4508,145370.0
2022-10-31 12:50:00,34.15,34.22,34.13,34.18,153193.0,33.441,33.5096,33.4214,33.4704,153193.0
2022-10-31 13:00:00,34.18,34.23,34.13,34.22,111094.0,33.4704,33.5193,33.4214,33.5096,111094.0
2022-10-31 13:10:00,34.21,34.28,34.16,34.27,141031.0,33.4998,33.5683,33.4508,33.5585,141031.0
2022-10-31 13:20:00,34.27,34.29,34.19,34.25,135471.0,33.5585,33.5781,33.4802,33.5389,135471.0
2022-10-31 13:30:00,34.25,34.32,34.24,34.29,164134.0,33.5389,33.6075,33.5291,33.5781,164134.0
2022-10-31 13:40:00,34.29,34.31,34.23,34.25,90767.0,33.5781,33.5977,33.5193,33.5389,90767.0
2022-10-31 13:50:00,34.25,34.29,34.2,34.26,115379.0,33.5389,33.5781,33.49,33.5487,115379.0
2022-10-31 14:00:00,34.26,34.35,34.25,34.3,113086.0,33.5487,33.6369,33.5389,33.5879,113086.0
2022-10-31 14:10:00,34.29,34.31,34.23,34.26,84572.0,33.5781,33.5977,33.5193,33.5487,84572.0
2022-10-31 14:20:00,34.26,34.27,34.18,34.19,80217.0,33.5487,33.5585,33.4704,33.4802,80217.0
2022-10-31 14:30:00,34.19,34.27,34.18,34.22,138633.0,33.4802,33.5585,33.4704,33.5096,138633.0
2022-10-31 14:40:00,34.21,34.24,34.08,34.09,221958.0,33.4998,33.5291,33.3725,33.3823,221958.0
2022-10-31 14:50:00,34.09,34.12,34.02,34.05,150959.0,33.3823,33.4116,33.3137,33.3431,150959.0
2022-10-31 15:00:00,34.05,34.05,33.98,33.98,175351.0,33.3431,33.3431,33.2745,33.2745,175351.0
2022-10-31 15:10:00,33.99,34.05,33.98,34.05,140908.0,33.2843,33.3431,33.2745,33.3431,140908.0
2022-10-31 15:20:00,34.05,34.12,33.99,34.12,518691.0,33.3431,33.4116,33.2843,33.4116,518691.0
2022-10-31 15:30:00,34.12,34.24,34.11,34.16,237029.0,33.4116,33.5291,33.4018,33.4508,237029.0
2022-10-31 15:40:00,34.16,34.2,34.02,34.05,331340.0,33.4508,33.49,33.3137,33.3431,331340.0
2022-10-31 15:50:00,34.04,34.05,33.89,33.92,968781.0,33.3333,33.3431,33.1864,33.2158,968781.0
2022-11-01 09:30:00,34.33,34.43,33.62,34.05,832256.0,33.6173,33.7152,32.922,33.3431,832256.0
2022-11-01 09:40:00,34.05,34.2,33.97,34.02,292556.0,33.3431,33.49,33.2647,33.3137,292556.0
2022-11-01 09:50:00,34.01,34.13,34.01,34.01,205221.0,33.3039,33.4214,33.3039,33.3039,205221.0
2022-11-01 10:00:00,34.02,34.05,33.79,33.8,270910.0,33.3137,33.3431,33.0885,33.0983,270910.0
2022-11-01 10:10:00,33.8,33.88,33.73,33.81,197587.0,33.0983,33.1766,33.0297,33.1081,197587.0
2022-11-01 10:20:00,33.8,33.94,33.74,33.93,140123.0,33.0983,33.2354,33.0395,33.2256,140123.0
2022-11-01 10:30:00,33.94,33.95,33.67,33.68,330807.0,33.2354,33.2452,32.971,32.9808,330807.0
2022-11-01 10:40:00,33.68,33.68,33.53,33.62,299235.0,32.9808,32.9808,32.8339,32.922,299235.0
2022-11-01 10:50:00,33.62,33.78,33.6,33.73,203931.0,32.922,33.0787,32.9024,33.0297,203931.0
2022-11-01 11:00:00,33.72,33.8,33.68,33.74,184733.0,33.0199,33.0983,32.9808,33.0395,184733.0
2022-11-01 11:10:00,33.73,33.77,33.63,33.64,97973.0,33.0297,33.0689,32.9318,32.9416,97973.0
2022-11-01 11:20:00,33.63,33.75,33.62,33.75,91792.0,32.9318,33.0493,32.922,33.0493,91792.0
2022-11-01 11:30:00,33.74,33.82,33.65,33.71,124975.0,33.0395,33.1179,32.9514,33.0101,124975.0
2022-11-01 11:40:00,33.7,33.73,33.62,33.73,114800.0,33.0003,33.0297,32.922,33.0297,114800.0
2022-11-01 11:50:00,33.73,33.81,33.68,33.8,115539.0,33.0297,33.1081,32.9808,33.0983,115539.0
2022-11-01 12:00:00,33.8,33.94,33.79,33.85,153289.0,33.0983,33.2354,33.0885,33.1472,153289.0
2022-11-01 12:10:00,33.86,33.93,33.78,33.79,102005.0,33.157,33.2256,33.0787,33.0885,102005.0
2022-11-01 12:20:00,33.8,33.89,33.79,33.88,88286.0,33.0983,33.1864,33.0885,33.1766,88286.0
2022-11-01 12:30:00,33.87,33.95,33.85,33.93,181024.0,33.1668,33.2452,33.1472,33.2256,181024.0
2022-11-01 12:40:00,33.93,34.03,33.92,34.03,110443.0,33.2256,33.3235,33.2158,33.3235,110443.0
2022-11-01 12:50:00,34.03,34.05,33.98,34.03,91325.0,33.3235,33.3431,33.2745,33.3235,91325.0
2022-11-01 13:00:00,34.02,34.06,34.0,34.03,95200.0,33.3137,33.3529,33.2941,33.3235,95200.0
2022-11-01 13:10:00,34.03,34.16,34.03,34.09,128542.0,33.3235,33.4508,33.3235,33.3823,128542.0
2022-11-01 13:20:00,34.09,34.1,33.98,34.04,163234.0,33.3823,33.392,33.2745,33.3333,163234.0
2022-11-01 13:30:00,34.04,34.06,33.96,33.99,101908.0,33.3333,33.3529,33.255,33.2843,101908.0
2022-11-01 13:40:00,33.98,34.03,33.95,33.95,97891.0,33.2745,33.3235,33.2452,33.2452,97891.0
2022-11-01 13:50:00,33.95,34.06,33.95,34.05,90482.0,33.2452,33.3529,33.2452,33.3431,90482.0
2022-11-01 14:00:00,34.06,34.07,33.99,34.07,77552.0,33.3529,33.3627,33.2843,33.3627,77552.0
2022-11-01 14:10:00,34.07,34.09,34.02,34.05,76368.0,33.3627,33.3823,33.3137,33.3431,76368.0
2022-11-01 14:20:00,34.04,34.05,33.99,34.04,85551.0,33.3333,33.3431,33.2843,33.3333,85551.0
2022-11-01 14:30:00,34.03,34.04,33.89,33.9,141558.0,33.3235,33.3333,33.1864,33.1962,141558.0
2022-11-01 14:40:00,33.9,33.91,33.82,33.84,104164.0,33.1962,33.206,33.1179,33.1374,104164.0
2022-11-01 14:50:00,33.84,33.91,33.82,33.89,116005.0,33.1374,33.206,33.1179,33.1864,116005.0
2022-11-01 15:00:00,33.89,33.9,33.82,33.86,88399.0,33.1864,33.1962,33.1179,33.157,88399.0
2022-11-01 15:10:00,33.85,33.87,33.8,33.86,123859.0,33.1472,33.1668,33.0983,33.157,123859.0
2022-11-01 15:20:00,33.86,33.87,33.76,33.79,124225.0,33.157,33.1668,33.0591,33.0885,124225.0
2022-11-01 15:30:00,33.79,33.84,33.75,33.76,176510.0,33.0885,33.1374,33.0493,33.0591,176510.0
2022-11-01 15:40:00,33.76,33.81,33.74,33.81,233108.0,33.0591,33.1081,33.0395,33.1081,233108.0
2022-11-01 15:50:00,33.8,33.81,33.63,33.64,773565.0,33.0983,33.1081,32.9318,32.9416,773565.0
2022-11-02 09:30:00,33.2,33.32,32.96,33.04,520776.0,32.5107,32.6282,32.2757,32.3541,520776.0
2022-11-02 09:40:00,33.05,33.2,32.92,32.92,255073.0,32.3638,32.5107,32.2365,32.2365,255073.0
2022-11-02 09:50:00,32.91,33.07,32.84,32.86,228685.0,32.2268,32.3834,32.1582,32.1778,228685.0
2022-11-02 10:00:00,32.86,33.01,32.81,32.87,217917.0,32.1778,32.3247,32.1288,32.1876,217917.0
2022-11-02 10:10:00,32.88,32.91,32.7,32.71,198897.0,32.1974,32.2268,32.0211,32.0309,198897.0
2022-11-02 10:20:00,32.71,32.72,32.56,32.67,251891.0,32.0309,32.0407,31.884,31.9917,251891.0
2022-11-02 10:30:00,32.68,32.81,32.68,32.73,281227.0,32.0015,32.1288,32.0015,32.0505,281227.0
2022-11-02 10:40:00,32.73,32.75,32.58,32.62,201283.0,32.0505,32.0701,31.9036,31.9428,201283.0
2022-11-02 10:50:00,32.62,32.72,32.52,32.67,189763.0,31.9428,32.0407,31.8448,31.9917,189763.0
2022-11-02 11:00:00,32.66,32.78,32.64,32.77,139210.0,31.9819,32.0994,31.9624,32.0897,139210.0
2022-11-02 11:10:00,32.77,32.86,32.71,32.8,184768.0,32.0897,32.1778,32.0309,32.119,184768.0
2022-11-02 11:20:00,32.8,32.87,32.76,32.87,153995.0,32.119,32.1876,32.0799,32.1876,153995.0
2022-11-02 11:30:00,32.86,32.93,32.84,32.9,128925.0,32.1778,32.2463,32.1582,32.217,128925.0
2022-11-02 11:40:00,32.89,32.9,32.81,32.87,115588.0,32.2072,32.217,32.1288,32.1876,115588.0
2022-11-02 11:50:00,32.87,32.9,32.79,32.83,103368.0,32.1876,32.217,32.1092,32.1484,103368.0
2022-11-02 12:00:00,32.82,32.82,32.7,32.7,127121.0,32.1386,32.1386,32.0211,32.0211,127121.0
2022-11-02 12:10:00,32.7,32.72,32.59,32.62,201236.0,32.0211,32.0407,31.9134,31.9428,201236.0
2022-11-02 12:20:00,32.62,32.64,32.55,32.6,147390.0,31.9428,31.9624,31.8742,31.9232,147390.0
2022-11-02 12:30:00,32.6,32.62,32.41,32.43,177713.0,31.9232,31.9428,31.7371,31.7567,177713.0
2022-11-02 12:40:00,32.43,32.47,32.39,32.41,223525.0,31.7567,31.7959,31.7175,31.7371,223525.0
2022-11-02 12:50:00,32.4,32.49,32.39,32.43,115191.0,31.7273,31.8155,31.7175,31.7567,115191.0
2022-11-02 13:00:00,32.44,32.48,32.41,32.46,116543.0,31.7665,31.8057,31.7371,31.7861,116543.0
2022-11-02 13:10:00,32.45,32.55,32.45,32.55,139373.0,31.7763,31.8742,31.7763,31.8742,139373.0
2022-11-02 13:20:00,32.54,32.58,32.52,32.54,179103.0,31.8644,31.9036,31.8448,31.8644,179103.0
2022-11-02 13:30:00,32.54,32.63,32.49,32.62,125678.0,31.8644,31.9526,31.8155,31.9428,125678.0
2022-11-02 13:40:00,32.62,32.73,32.62,32.69,172488.0,31.9428,32.0505,31.9428,32.0113,172488.0
2022-11-02 13:50:00,32.69,32.79,32.69,32.74,135859.0,32.0113,32.1092,32.0113,32.0603,135859.0
2022-11-02 14:00:00,32.74,33.17,32.65,33.04,478711.0,32.0603,32.4814,31.9721,32.3541,478711.0
2022-11-02 14:10:00,33.04,33.14,32.94,33.13,344620.0,32.3541,32.452,32.2561,32.4422,344620.0
2022-11-02 14:20:00,33.13,33.31,33.04,33.3,237259.0,32.4422,32.6184,32.3541,32.6087,237259.0
2022-11-02 14:30:00,33.31,33.38,32.77,33.0,630754.0,32.6184,32.687,32.0897,32.3149,630754.0
2022-11-02 14:40:00,32.99,33.25,32.82,32.88,628275.0,32.3051,32.5597,32.1386,32.1974,628275.0
2022-11-02 14:50:00,32.89,32.94,32.5,32.67,656831.0,32.2072,32.2561,31.8253,31.9917,656831.0
2022-11-02 15:00:00,32.66,32.96,32.6,32.93,446650.0,31.9819,32.2757,31.9232,32.2463,446650.0
2022-11-02 15:10:00,32.92,32.92,32.62,32.63,322665.0,32.2365,32.2365,31.9428,31.9526,322665.0
2022-11-02 15:20:00,32.62,32.62,32.28,32.38,489847.0,31.9428,31.9428,31.6098,31.7078,489847.0
2022-11-02 15:30:00,32.38,32.45,32.27,32.38,402256.0,31.7078,31.7763,31.6,31.7078,402256.0
2022-11-02 15:40:00,32.38,32.39,32.2,32.24,554852.0,31.7078,31.7175,31.5315,31.5707,554852.0
2022-11-02 15:50:00,32.24,32.24,32.03,32.05,992212.0,31.5707,31.5707,31.365,31.3846,992212.0
2022-11-03 09:30:00,31.54,31.78,31.39,31.46,565920.0,30.8852,31.1202,30.7383,30.8069,565920.0
2022-11-03 09:40:00,31.45,31.75,31.19,31.21,502802.0,30.7971,31.0908,30.5425,30.562,502802.0
2022-11-03 09:50:00,31.21,31.29,31.03,31.07,402290.0,30.562,30.6404,30.3858,30.425,402290.0
2022-11-03 10:00:00,31.08,31.27,30.98,31.12,408224.0,30.4347,30.6208,30.3368,30.4739,408224.0
2022-11-03 10:10:00,31.11,31.48,31.1,31.47,310530.0,30.4641,30.8264,30.4543,30.8166,310530.0
2022-11-03 10:20:00,31.47,31.66,31.46,31.63,198596.0,30.8166,31.0027,30.8069,30.9733,198596.0
2022-11-03 10:30:00,31.64,31.86,31.61,31.85,185348.0,30.9831,31.1985,30.9537,31.1888,185348.0
2022-11-03 10:40:00,31.85,32.1,31.83,32.09,226151.0,31.1888,31.4336,31.1692,31.4238,226151.0
2022-11-03 10:50:00,32.09,32.15,32.0,32.14,167573.0,31.4238,31.4825,31.3356,31.4727,167573.0
2022-11-03 11:00:00,32.15,32.16,31.94,31.98,315608.0,31.4825,31.4923,31.2769,31.3161,315608.0
2022-11-03 11:10:00,31.98,32.15,31.97,32.13,162849.0,31.3161,31.4825,31.3063,31.4629,162849.0
2022-11-03 11:20:00,32.13,32.3,32.13,32.23,161566.0,31.4629,31.6294,31.4629,31.5609,161566.0
2022-11-03 11:30:00,32.23,32.36,32.21,32.33,172754.0,31.5609,31.6882,31.5413,31.6588,172754.0
2022-11-03 11:40:00,32.34,32.39,32.27,32.33,119991.0,31.6686,31.7175,31.6,31.6588,119991.0
2022-11-03 11:50:00,32.32,32.34,32.15,32.16,149731.0,31.649,31.6686,31.4825,31.4923,149731.0
2022-11-03 12:00:00,32.16,32.35,32.15,32.28,124513.0,31.4923,31.6784,31.4825,31.6098,124513.0
2022-11-03 12:10:00,32.28,32.38,32.26,32.31,116145.0,31.6098,31.7078,31.5902,31.6392,116145.0
2022-11-03 12:20:00,32.3,32.32,32.25,32.28,105943.0,31.6294,31.649,31.5805,31.6098,105943.0
2022-11-03 12:30:00,32.27,32.31,32.12,32.18,150725.0,31.6,31.6392,31.4532,31.5119,150725.0
2022-11-03 12:40:00,32.18,32.3,32.14,32.28,96992.0,31.5119,31.6294,31.4727,31.6098,96992.0
2022-11-03 12:50:00,32.29,32.33,32.22,32.3,88264.0,31.6196,31.6588,31.5511,31.6294,88264.0
2022-11-03 13:00:00,32.3,32.31,32.23,32.27,114017.0,31.6294,31.6392,31.5609,31.6,114017.0
2022-11-03 13:10:00,32.27,32.34,32.23,32.3,77283.0,31.6,31.6686,31.5609,31.6294,77283.0
2022-11-03 13:20:00,32.3,32.32,32.15,32.18,88557.0,31.6294,31.649,31.4825,31.5119,88557.0
2022-11-03 13:30:00,32.18,32.21,32.14,32.2,64213.0,31.5119,31.5413,31.4727,31.5315,64213.0
2022-11-03 13:40:00,32.21,32.22,32.15,32.17,99513.0,31.5413,31.5511,31.4825,31.5021,99513.0
2022-11-03 13:50:00,32.18,32.18,32.08,32.09,117403.0,31.5119,31.5119,31.414,31.4238,117403.0
2022-11-03 14:00:00,32.09,32.19,32.09,32.19,84282.0,31.4238,31.5217,31.4238,31.5217,84282.0
2022-11-03 14:10:00,32.19,32.2,32.13,32.19,55930.0,31.5217,31.5315,31.4629,31.5217,55930.0
2022-11-03 14:20:00,32.19,32.25,32.19,32.24,84751.0,31.5217,31.5805,31.5217,31.5707,84751.0
2022-11-03 14:30:00,32.25,32.29,32.16,32.18,109022.0,31.5805,31.6196,31.4923,31.5119,109022.0
2022-11-03 14:40:00,32.19,32.19,32.1,32.15,82469.0,31.5217,31.5217,31.4336,31.4825,82469.0
2022-11-03 14:50:00,32.15,32.18,32.08,32.11,109438.0,31.4825,31.5119,31.414,31.4434,109438.0
2022-11-03 15:00:00,32.11,32.2,32.11,32.18,79713.0,31.4434,31.5315,31.4434,31.5119,79713.0
2022-11-03 15:10:00,32.18,32.19,32.1,32.11,117475.0,31.5119,31.5217,31.4336,31.4434,117475.0
2022-11-03 15:20:00,32.11,32.18,32.09,32.16,152278.0,31.4434,31.5119,31.4238,31.4923,152278.0
2022-11-03 15:30:00,32.15,32.16,32.07,32.11,209940.0,31.4825,31.4923,31.4042,31.4434,209940.0
2022-11-03 15:40:00,32.11,32.11,32.02,32.05,218490.0,31.4434,31.4434,31.3552,31.3846,218490.0
2022-11-03 15:50:00,32.04,32.04,31.93,31.96,906868.0,31.3748,31.3748,31.2671,31.2965,906868.0
2022-11-04 09:30:00,32.7,33.22,32.68,32.97,584011.0,32.0211,32.5303,32.0015,32.2855,584011.0
2022-11-04 09:40:00,32.98,32.99,32.56,32.59,281916.0,32.2953,32.3051,31.884,31.9134,281916.0
2022-11-04 09:50:00,32.59,32.66,32.51,32.53,257776.0,31.9134,31.9819,31.8351,31.8546,257776.0
2022-11-04 10:00:00,32.54,32.78,32.51,32.75,247305.0,31.8644,32.0994,31.8351,32.0701,247305.0
2022-11-04 10:10:00,32.75,32.96,32.71,32.83,172792.0,32.0701,32.2757,32.0309,32.1484,172792.0
2022-11-04 10:20:00,32.84,32.96,32.79,32.94,170382.0,32.1582,32.2757,32.1092,32.2561,170382.0
2022-11-04 10:30:00,32.95,33.04,32.85,32.93,171346.0,32.2659,32.3541,32.168,32.2463,171346.0
2022-11-04 10:40:00,32.94,32.99,32.88,32.93,114109.0,32.2561,32.3051,32.1974,32.2463,114109.0
2022-11-04 10:50:00,32.93,33.14,32.89,33.14,142279.0,32.2463,32.452,32.2072,32.452,142279.0
2022-11-04 11:00:00,33.15,33.17,33.07,33.08,168693.0,32.4618,32.4814,32.3834,32.3932,168693.0
2022-11-04 11:10:00,33.08,33.13,33.02,33.06,126319.0,32.3932,32.4422,32.3345,32.3736,126319.0
2022-11-04 11:20:00,33.06,33.09,32.85,32.88,203418.0,32.3736,32.403,32.168,32.1974,203418.0
2022-11-04 11:30:00,32.89,32.98,32.82,32.84,225710.0,32.2072,32.2953,32.1386,32.1582,225710.0
2022-11-04 11:40:00,32.83,32.85,32.68,32.7,162252.0,32.1484,32.168,32.0015,32.0211,162252.0
2022-11-04 11:50:00,32.69,32.7,32.44,32.47,305382.0,32.0113,32.0211,31.7665,31.7959,305382.0
2022-11-04 12:00:00,32.46,32.53,32.33,32.46,245492.0,31.7861,31.8546,31.6588,31.7861,245492.0
2022-11-04 12:10:00,32.45,32.57,32.33,32.56,213758.0,31.7763,31.8938,31.6588,31.884,213758.0
2022-11-04 12:20:00,32.56,32.65,32.48,32.63,178500.0,31.884,31.9721,31.8057,31.9526,178500.0
2022-11-04 12:30:00,32.62,32.69,32.53,32.55,183966.0,31.9428,32.0113,31.8546,31.8742,183966.0
2022-11-04 12:40:00,32.55,32.57,32.48,32.5,135958.0,31.8742,31.8938,31.8057,31.8253,135958.0
2022-11-04 12:50:00,32.5,32.58,32.46,32.57,173841.0,31.8253,31.9036,31.7861,31.8938,173841.0
2022-11-04 13:00:00,32.56,32.66,32.5,32.52,155862.0,31.884,31.9819,31.8253,31.8448,155862.0
2022-11-04 13:10:00,32.53,32.65,32.45,32.46,167182.0,31.8546,31.9721,31.7763,31.7861,167182.0
2022-11-04 13:20:00,32.47,32.52,32.39,32.39,197087.0,31.7959,31.8448,31.7175,31.7175,197087.0
2022-11-04 13:30:00,32.4,32.47,32.32,32.39,190511.0,31.7273,31.7959,31.649,31.7175,190511.0
2022-11-04 13:40:00,32.39,32.43,32.32,32.38,88092.0,31.7175,31.7567,31.649,31.7078,88092.0
2022-11-04 13:50:00,32.38,32.4,32.3,32.33,149516.0,31.7078,31.7273,31.6294,31.6588,149516.0
2022-11-04 14:00:00,32.33,32.35,32.16,32.16,148595.0,31.6588,31.6784,31.4923,31.4923,148595.0
2022-11-04 14:10:00,32.16,32.35,32.16,32.35,198863.0,31.4923,31.6784,31.4923,31.6784,198863.0
2022-11-04 14:20:00,32.35,32.43,32.32,32.41,150359.0,31.6784,31.7567,31.649,31.7371,150359.0
2022-11-04 14:30:00,32.41,32.42,32.31,32.39,108732.0,31.7371,31.7469,31.6392,31.7175,108732.0
2022-11-04 14:40:00,32.4,32.55,32.37,32.48,127396.0,31.7273,31.8742,31.698,31.8057,127396.0
2022-11-04 14:50:00,32.48,32.54,32.45,32.52,91003.0,31.8057,31.8644,31.7763,31.8448,91003.0
2022-11-04 15:00:00,32.51,32.59,32.5,32.58,93044.0,31.8351,31.9134,31.8253,31.9036,93044.0
2022-11-04 15:10:00,32.58,32.66,32.57,32.62,93165.0,31.9036,31.9819,31.8938,31.9428,93165.0
2022-11-04 15:20:00,32.62,32.64,32.56,32.61,118366.0,31.9428,31.9624,31.884,31.933,118366.0
2022-11-04 15:30:00,32.6,32.69,32.56,32.69,262310.0,31.9232,32.0113,31.884,32.0113,262310.0
2022-11-04 15:40:00,32.69,32.77,32.64,32.73,256532.0,32.0113,32.0897,31.9624,32.0505,256532.0
2022-11-04 15:50:00,32.73,32.79,32.64,32.79,571095.0,32.0505,32.1092,31.9624,32.1092,571095.0
2022-11-07 09:30:00,33.37,33.64,33.2,33.24,583589.0,32.6772,32.9416,32.5107,32.5499,583589.0
2022-11-07 09:40:00,33.24,33.27,32.82,32.85,194069.0,32.5499,32.5793,32.1386,32.168,194069.0
2022-11-07 09:50:00,32.86,32.91,32.57,32.65,229049.0,32.1778,32.2268,31.8938,31.9721,229049.0
2022-11-07 10:00:00,32.65,32.88,32.61,32.8,200728.0,31.9721,32.1974,31.933,32.119,200728.0
2022-11-07 10:10:00,32.81,32.97,32.73,32.92,242883.0,32.1288,32.2855,32.0505,32.2365,242883.0
2022-11-07 10:20:00,32.92,32.93,32.7,32.74,217106.0,32.2365,32.2463,32.0211,32.0603,217106.0
2022-11-07 10:30:00,32.74,32.75,32.61,32.62,122719.0,32.0603,32.0701,31.933,31.9428,122719.0
2022-11-07 10:40:00,32.62,32.79,32.6,32.74,110505.0,31.9428,32.1092,31.9232,32.0603,110505.0
2022-11-07 10:50:00,32.73,32.86,32.69,32.85,104547.0,32.0505,32.1778,32.0113,32.168,104547.0
2022-11-07 11:00:00,32.86,32.87,32.71,32.74,131726.0,32.1778,32.1876,32.0309,32.0603,131726.0
2022-11-07 11:10:00,32.74,32.79,32.69,32.76,77894.0,32.0603,32.1092,32.0113,32.0799,77894.0
2022-11-07 11:20:00,32.76,32.89,32.74,32.84,102481.0,32.0799,32.2072,32.0603,32.1582,102481.0
2022-11-07 11:30:00,32.85,32.91,32.79,32.82,60831.0,32.168,32.2268,32.1092,32.1386,60831.0
2022-11-07 11:40:00,32.81,32.82,32.62,32.63,95854.0,32.1288,32.1386,31.9428,31.9526,95854.0
2022-11-07 11:50:00,32.64,32.71,32.6,32.6,95678.0,31.9624,32.0309,31.9232,31.9232,95678.0
2022-11-07 12:00:00,32.61,32.75,32.56,32.73,82781.0,31.933,32.0701,31.884,32.0505,82781.0
2022-11-07 12:10:00,32.73,32.8,32.72,32.77,101191.0,32.0505,32.119,32.0407,32.0897,101191.0
2022-11-07 12:20:00,32.77,32.94,32.77,32.94,137661.0,32.0897,32.2561,32.0897,32.2561,137661.0
2022-11-07 12:30:00,32.94,32.97,32.88,32.92,128515.0,32.2561,32.2855,32.1974,32.2365,128515.0
2022-11-07 12:40:00,32.92,33.0,32.91,32.95,87434.0,32.2365,32.3149,32.2268,32.2659,87434.0
2022-11-07 12:50:00,32.95,33.07,32.94,33.0,166386.0,32.2659,32.3834,32.2561,32.3149,166386.0
2022-11-07 13:00:00,33.0,33.1,32.98,33.1,59443.0,32.3149,32.4128,32.2953,32.4128,59443.0
2022-11-07 13:10:00,33.1,33.14,33.04,33.14,103451.0,32.4128,32.452,32.3541,32.452,103451.0
2022-11-07 13:20:00,33.14,33.14,33.04,33.1,103433.0,32.452,32.452,32.3541,32.4128,103433.0
2022-11-07 13:30:00,33.11,33.13,33.03,33.05,64009.0,32.4226,32.4422,32.3443,32.3638,64009.0
2022-11-07 13:40:00,33.04,33.13,33.02,33.13,55981.0,32.3541,32.4422,32.3345,32.4422,55981.0
2022-11-07 13:50:00,33.13,33.18,33.11,33.17,98473.0,32.4422,32.4911,32.4226,32.4814,98473.0
2022-11-07 14:00:00,33.17,33.2,33.12,33.18,112986.0,32.4814,32.5107,32.4324,32.4911,112986.0
2022-11-07 14:10:00,33.18,33.24,33.17,33.22,74109.0,32.4911,32.5499,32.4814,32.5303,74109.0
2022-11-07 14:20:00,33.21,33.21,33.13,33.19,96959.0,32.5205,32.5205,32.4422,32.5009,96959.0
2022-11-07 14:30:00,33.19,33.24,33.18,33.22,55667.0,32.5009,32.5499,32.4911,32.5303,55667.0
2022-11-07 14:40:00,33.22,33.23,33.16,33.22,92534.0,32.5303,32.5401,32.4716,32.5303,92534.0
2022-11-07 14:50:00,33.22,33.23,33.15,33.16,79454.0,32.5303,32.5401,32.4618,32.4716,79454.0
2022-11-07 15:00:00,33.17,33.24,33.17,33.23,69036.0,32.4814,32.5499,32.4814,32.5401,69036.0
2022-11-07 15:10:00,33.23,33.31,33.21,33.3,84104.0,32.5401,32.6184,32.5205,32.6087,84104.0
2022-11-07 15:20:00,33.3,33.32,33.27,33.3,78929.0,32.6087,32.6282,32.5793,32.6087,78929.0
2022-11-07 15:30:00,33.29,33.36,33.28,33.36,100100.0,32.5989,32.6674,32.5891,32.6674,100100.0
2022-11-07 15:40:00,33.35,33.45,33.34,33.45,176950.0,32.6576,32.7555,32.6478,32.7555,176950.0
2022-11-07 15:50:00,33.45,33.46,33.3,33.38,545903.0,32.7555,32.7653,32.6087,32.687,545903.0
2022-11-08 09:30:00,33.42,33.6,33.29,33.36,272887.0,32.7262,32.9024,32.5989,32.6674,272887.0
2022-11-08 09:40:00,33.38,33.43,33.27,33.31,177956.0,32.687,32.736,32.5793,32.6184,177956.0
2022-11-08 09:50:00,33.3,33.51,33.24,33.38,247779.0,32.6087,32.8143,32.5499,32.687,247779.0
2022-11-08 10:00:00,33.38,33.5,33.36,33.41,208492.0,32.687,32.8045,32.6674,32.7164,208492.0
2022-11-08 10:10:00,33.41,33.49,33.3,33.47,240247.0,32.7164,32.7947,32.6087,32.7751,240247.0
2022-11-08 10:20:00,33.45,33.53,33.42,33.5,112740.0,32.7555,32.8339,32.7262,32.8045,112740.0
2022-11-08 10:30:00,33.5,33.62,33.47,33.6,135090.0,32.8045,32.922,32.7751,32.9024,135090.0
2022-11-08 10:40:00,33.61,33.69,33.51,33.66,188714.0,32.9122,32.9906,32.8143,32.9612,188714.0
2022-11-08 10:50:00,33.67,33.7,33.56,33.58,115101.0,32.971,33.0003,32.8633,32.8828,115101.0
2022-11-08 11:00:00,33.58,33.69,33.57,33.68,179992.0,32.8828,32.9906,32.873,32.9808,179992.0
2022-11-08 11:10:00,33.68,33.81,33.68,33.68,153902.0,32.9808,33.1081,32.9808,32.9808,153902.0
2022-11-08 11:20:00,33.67,33.71,33.63,33.67,129085.0,32.971,33.0101,32.9318,32.971,129085.0
2022-11-08 11:30:00,33.66,33.85,33.64,33.83,177795.0,32.9612,33.1472,32.9416,33.1277,177795.0
2022-11-08 11:40:00,33.82,33.86,33.76,33.83,113776.0,33.1179,33.157,33.0591,33.1277,113776.0
2022-11-08 11:50:00,33.82,33.84,33.76,33.79,98168.0,33.1179,33.1374,33.0591,33.0885,98168.0
2022-11-08 12:00:00,33.79,33.85,33.75,33.79,96999.0,33.0885,33.1472,33.0493,33.0885,96999.0
2022-11-08 12:10:00,33.79,33.8,33.72,33.77,67393.0,33.0885,33.0983,33.0199,33.0689,67393.0
2022-11-08 12:20:00,33.78,33.9,33.77,33.86,80147.0,33.0787,33.1962,33.0689,33.157,80147.0
2022-11-08 12:30:00,33.86,33.86,33.77,33.81,91311.0,33.157,33.157,33.0689,33.1081,91311.0
2022-11-08 12:40:00,33.81,33.86,33.78,33.82,115307.0,33.1081,33.157,33.0787,33.1179,115307.0
2022-11-08 12:50:00,33.81,33.82,33.7,33.71,89886.0,33.1081,33.1179,33.0003,33.0101,89886.0
2022-11-08 13:00:00,33.71,33.77,33.7,33.73,71047.0,33.0101,33.0689,33.0003,33.0297,71047.0
2022-11-08 13:10:00,33.73,33.74,33.62,33.63,111003.0,33.0297,33.0395,32.922,32.9318,111003.0
2022-11-08 13:20:00,33.62,33.62,33.42,33.45,153687.0,32.922,32.922,32.7262,32.7555,153687.0
2022-11-08 13:30:00,33.45,33.52,33.37,33.52,131956.0,32.7555,32.8241,32.6772,32.8241,131956.0
2022-11-08 13:40:00,33.52,33.61,33.51,33.53,128633.0,32.8241,32.9122,32.8143,32.8339,128633.0
2022-11-08 13:50:00,33.54,33.58,33.43,33.46,181945.0,32.8437,32.8828,32.736,32.7653,181945.0
2022-11-08 14:00:00,33.45,33.5,33.35,33.35,148553.0,32.7555,32.8045,32.6576,32.6576,148553.0
2022-11-08 14:10:00,33.34,33.42,33.31,33.36,174727.0,32.6478,32.7262,32.6184,32.6674,174727.0
2022-11-08 14:20:00,33.37,33.38,33.16,33.17,190321.0,32.6772,32.687,32.4716,32.4814,190321.0
2022-11-08 14:30:00,33.16,33.34,33.1,33.32,205166.0,32.4716,32.6478,32.4128,32.6282,205166.0
2022-11-08 14:40:00,33.32,33.47,33.3,33.45,123755.0,32.6282,32.7751,32.6087,32.7555,123755.0
2022-11-08 14:50:00,33.46,33.53,33.44,33.49,158814.0,32.7653,32.8339,32.7457,32.7947,158814.0
2022-11-08 15:00:00,33.48,33.55,33.46,33.47,105488.0,32.7849,32.8535,32.7653,32.7751,105488.0
2022-11-08 15:10:00,33.47,33.55,33.43,33.54,115096.0,32.7751,32.8535,32.736,32.8437,115096.0
2022-11-08 15:20:00,33.54,33.58,33.47,33.57,145855.0,32.8437,32.8828,32.7751,32.873,145855.0
2022-11-08 15:30:00,33.57,33.73,33.57,33.65,281116.0,32.873,33.0297,32.873,32.9514,281116.0
2022-11-08 15:40:00,33.66,33.7,33.58,33.65,263259.0,32.9612,33.0003,32.8828,32.9514,263259.0
2022-11-08 15:50:00,33.65,33.71,33.56,33.59,659059.0,32.9514,33.0101,32.8633,32.8926,659059.0
2022-11-09 09:30:00,33.27,33.41,33.15,33.22,262169.0,32.5793,32.7164,32.4618,32.5303,262169.0
2022-11-09 09:40:00,33.22,33.41,33.15,33.31,104125.0,32.5303,32.7164,32.4618,32.6184,104125.0
2022-11-09 09:50:00,33.3,33.32,33.18,33.25,108492.0,32.6087,32.6282,32.4911,32.5597,108492.0
2022-11-09 10:00:00,33.24,33.54,33.21,33.53,290570.0,32.5499,32.8437,32.5205,32.8339,290570.0
2022-11-09 10:10:00,33.52,33.78,33.5,33.76,229782.0,32.8241,33.0787,32.8045,33.0591,229782.0
2022-11-09 10:20:00,33.77,33.86,33.64,33.66,124305.0,33.0689,33.157,32.9416,32.9612,124305.0
2022-11-09 10:30:00,33.66,33.72,33.49,33.58,185530.0,32.9612,33.0199,32.7947,32.8828,185530.0
2022-11-09 10:40:00,33.59,33.64,33.5,33.63,93635.0,32.8926,32.9416,32.8045,32.9318,93635.0
2022-11-09 10:50:00,33.63,33.68,33.57,33.64,144071.0,32.9318,32.9808,32.873,32.9416,144071.0
2022-11-09 11:00:00,33.64,33.73,33.57,33.72,87215.0,32.9416,33.0297,32.873,33.0199,87215.0
2022-11-09 11:10:00,33.72,33.85,33.7,33.84,90576.0,33.0199,33.1472,33.0003,33.1374,90576.0
2022-11-09 11:20:00,33.84,33.91,33.78,33.83,196136.0,33.1374,33.206,33.0787,33.1277,196136.0
2022-11-09 11:30:00,33.82,33.83,33.75,33.8,282986.0,33.1179,33.1277,33.0493,33.0983,282986.0
2022-11-09 11:40:00,33.79,33.96,33.78,33.95,98214.0,33.0885,33.255,33.0787,33.2452,98214.0
2022-11-09 11:50:00,33.95,34.03,33.95,33.97,183608.0,33.2452,33.3235,33.2452,33.2647,183608.0
2022-11-09 12:00:00,33.97,34.0,33.84,33.89,181266.0,33.2647,33.2941,33.1374,33.1864,181266.0
2022-11-09 12:10:00,33.89,33.89,33.79,33.86,123049.0,33.1864,33.1864,33.0885,33.157,123049.0
2022-11-09 12:20:00,33.85,33.87,33.71,33.72,90239.0,33.1472,33.1668,33.0101,33.0199,90239.0
2022-11-09 12:30:00,33.72,33.83,33.71,33.76,108553.0,33.0199,33.1277,33.0101,33.0591,108553.0
2022-11-09 12:40:00,33.76,33.8,33.66,33.67,193937.0,33.0591,33.0983,32.9612,32.971,193937.0
2022-11-09 12:50:00,33.66,33.85,33.66,33.85,55353.0,32.9612,33.1472,32.9612,33.1472,55353.0
2022-11-09 13:00:00,33.84,33.85,33.75,33.78,121891.0,33.1374,33.1472,33.0493,33.0787,121891.0
2022-11-09 13:10:00,33.78,33.82,33.7,33.76,86629.0,33.0787,33.1179,33.0003,33.0591,86629.0
2022-11-09 13:20:00,33.76,33.77,33.69,33.71,66182.0,33.0591,33.0689,32.9906,33.0101,66182.0
2022-11-09 13:30:00,33.7,33.7,33.54,33.56,119633.0,33.0003,33.0003,32.8437,32.8633,119633.0
2022-11-09 13:40:00,33.57,33.61,33.52,33.54,77406.0,32.873,32.9122,32.8241,32.8437,77406.0
2022-11-09 13:50:00,33.54,33.55,33.46,33.55,75282.0,32.8437,32.8535,32.7653,32.8535,75282.0
2022-11-09 14:00:00,33.54,33.63,33.49,33.62,85195.0,32.8437,32.9318,32.7947,32.922,85195.0
2022-11-09 14:10:00,33.63,33.67,33.59,33.63,63881.0,32.9318,32.971,32.8926,32.9318,63881.0
2022-11-09 14:20:00,33.62,33.63,33.54,33.58,132494.0,32.922,32.9318,32.8437,32.8828,132494.0
2022-11-09 14:30:00,33.58,33.58,33.53,33.55,146432.0,32.8828,32.8828,32.8339,32.8535,146432.0
2022-11-09 14:40:00,33.55,33.61,33.54,33.57,91677.0,32.8535,32.9122,32.8437,32.873,91677.0
2022-11-09 14:50:00,33.57,33.58,33.51,33.58,146547.0,32.873,32.8828,32.8143,32.8828,146547.0
2022-11-09 15:00:00,33.57,33.68,33.54,33.66,96631.0,32.873,32.9808,32.8437,32.9612,96631.0
2022-11-09 15:10:00,33.65,33.67,33.6,33.66,85538.0,32.9514,32.971,32.9024,32.9612,85538.0
2022-11-09 15:20:00,33.66,33.67,33.54,33.59,182269.0,32.9612,32.971,32.8437,32.8926,182269.0
2022-11-09 15:30:00,33.59,33.62,33.48,33.48,210808.0,32.8926,32.922,32.7849,32.7849,210808.0
2022-11-09 15:40:00,33.49,33.51,33.43,33.45,459049.0,32.7947,32.8143,32.736,32.7555,459049.0
2022-11-09 15:50:00,33.46,33.57,33.44,33.46,937686.0,32.7653,32.873,32.7457,32.7653,937686.0
2022-11-10 09:30:00,34.53,34.83,34.3,34.8,580929.0,33.8131,34.1069,33.5879,34.0775,580929.0
2022-11-10 09:40:00,34.8,34.81,34.53,34.65,301437.0,34.0775,34.0873,33.8131,33.9306,301437.0
2022-11-10 09:50:00,34.65,34.94,34.52,34.93,498209.0,33.9306,34.2146,33.8033,34.2048,498209.0
2022-11-10 10:00:00,34.93,35.07,34.85,35.02,467984.0,34.2048,34.3419,34.1265,34.2929,467984.0
2022-11-10 10:10:00,35.01,35.08,34.88,35.07,292529.0,34.2832,34.3517,34.1559,34.3419,292529.0
2022-11-10 10:20:00,35.08,35.2,35.0,35.2,302908.0,34.3517,34.4692,34.2734,34.4692,302908.0
2022-11-10 10:30:00,35.2,35.24,35.14,35.22,444447.0,34.4692,34.5084,34.4105,34.4888,444447.0
2022-11-10 10:40:00,35.23,35.36,35.2,35.29,273774.0,34.4986,34.6259,34.4692,34.5573,273774.0
2022-11-10 10:50:00,35.29,35.42,35.25,35.41,207451.0,34.5573,34.6846,34.5182,34.6748,207451.0
2022-11-10 11:00:00,35.41,35.55,35.35,35.5,230333.0,34.6748,34.8119,34.6161,34.763,230333.0
2022-11-10 11:10:00,35.51,35.66,35.45,35.66,266901.0,34.7728,34.9197,34.714,34.9197,266901.0
2022-11-10 11:20:00,35.66,35.83,35.58,35.76,767219.0,34.9197,35.0861,34.8413,35.0176,767219.0
2022-11-10 11:30:00,35.76,35.77,35.59,35.63,185935.0,35.0176,35.0274,34.8511,34.8903,185935.0
2022-11-10 11:40:00,35.63,35.69,35.56,35.66,190404.0,34.8903,34.949,34.8217,34.9197,190404.0
2022-11-10 11:50:00,35.65,35.83,35.64,35.82,340718.0,34.9099,35.0861,34.9001,35.0763,340718.0
2022-11-10 12:00:00,35.82,35.82,35.67,35.69,164602.0,35.0763,35.0763,34.9294,34.949,164602.0
2022-11-10 12:10:00,35.69,35.73,35.64,35.71,171092.0,34.949,34.9882,34.9001,34.9686,171092.0
2022-11-10 12:20:00,35.71,35.78,35.67,35.7,203705.0,34.9686,35.0372,34.9294,34.9588,203705.0
2022-11-10 12:30:00,35.7,35.7,35.51,35.62,255109.0,34.9588,34.9588,34.7728,34.8805,255109.0
2022-11-10 12:40:00,35.62,35.72,35.53,35.72,181427.0,34.8805,34.9784,34.7924,34.9784,181427.0
2022-11-10 12:50:00,35.72,35.75,35.62,35.63,209774.0,34.9784,35.0078,34.8805,34.8903,209774.0
2022-11-10 13:00:00,35.63,35.75,35.57,35.75,139770.0,34.8903,35.0078,34.8315,35.0078,139770.0
2022-11-10 13:10:00,35.75,35.76,35.7,35.73,113233.0,35.0078,35.0176,34.9588,34.9882,113233.0
2022-11-10 13:20:00,35.73,35.73,35.57,35.61,111592.0,34.9882,34.9882,34.8315,34.8707,111592.0
2022-11-10 13:30:00,35.61,35.62,35.51,35.56,154794.0,34.8707,34.8805,34.7728,34.8217,154794.0
2022-11-10 13:40:00,35.56,35.6,35.52,35.59,100257.0,34.8217,34.8609,34.7826,34.8511,100257.0
2022-11-10 13:50:00,35.58,35.6,35.5,35.52,95755.0,34.8413,34.8609,34.763,34.7826,95755.0
2022-11-10 14:00:00,35.52,35.61,35.51,35.55,105343.0,34.7826,34.8707,34.7728,34.8119,105343.0
2022-11-10 14:10:00,35.54,35.58,35.47,35.47,118874.0,34.8021,34.8413,34.7336,34.7336,118874.0
2022-11-10 14:20:00,35.48,35.5,35.42,35.48,172877.0,34.7434,34.763,34.6846,34.7434,172877.0
2022-11-10 14:30:00,35.48,35.54,35.45,35.5,126469.0,34.7434,34.8021,34.714,34.763,126469.0
2022-11-10 14:40:00,35.49,35.55,35.45,35.48,136491.0,34.7532,34.8119,34.714,34.7434,136491.0
2022-11-10 14:50:00,35.47,35.56,35.46,35.55,127849.0,34.7336,34.8217,34.7238,34.8119,127849.0
2022-11-10 15:00:00,35.55,35.65,35.52,35.64,94656.0,34.8119,34.9099,34.7826,34.9001,94656.0
2022-11-10 15:10:00,35.64,35.68,35.61,35.62,120086.0,34.9001,34.9392,34.8707,34.8805,120086.0
2022-11-10 15:20:00,35.62,35.65,35.56,35.61,155196.0,34.8805,34.9099,34.8217,34.8707,155196.0
2022-11-10 15:30:00,35.62,35.62,35.53,35.59,195511.0,34.8805,34.8805,34.7924,34.8511,195511.0
2022-11-10 15:40:00,35.58,35.62,35.53,35.53,284271.0,34.8413,34.8805,34.7924,34.7924,284271.0
2022-11-10 15:50:00,35.54,35.56,35.42,35.5,908294.0,34.8021,34.8217,34.6846,34.763,908294.0
2022-11-11 09:30:00,35.69,35.92,35.67,35.72,502245.0,34.949,35.1743,34.9294,34.9784,502245.0
2022-11-11 09:40:00,35.72,35.72,35.34,35.48,366105.0,34.9784,34.9784,34.6063,34.7434,366105.0
2022-11-11 09:50:00,35.48,35.54,35.39,35.44,225209.0,34.7434,34.8021,34.6553,34.7042,225209.0
2022-11-11 10:00:00,35.42,35.5,35.26,35.42,263853.0,34.6846,34.763,34.528,34.6846,263853.0
2022-11-11 10:10:00,35.44,35.81,35.4,35.8,225970.0,34.7042,35.0665,34.6651,35.0568,225970.0
2022-11-11 10:20:00,35.8,35.88,35.69,35.85,350552.0,35.0568,35.1351,34.949,35.1057,350552.0
2022-11-11 10:30:00,35.86,35.92,35.77,35.86,329321.0,35.1155,35.1743,35.0274,35.1155,329321.0
2022-11-11 10:40:00,35.86,35.97,35.85,35.9,141989.0,35.1155,35.2232,35.1057,35.1547,141989.0
2022-11-11 10:50:00,35.92,36.0,35.85,35.95,299753.0,35.1743,35.2526,35.1057,35.2036,299753.0
2022-11-11 11:00:00,35.96,36.0,35.79,35.8,193009.0,35.2134,35.2526,35.047,35.0568,193009.0
2022-11-11 11:10:00,35.81,35.88,35.75,35.8,149923.0,35.0665,35.1351,35.0078,35.0568,149923.0
2022-11-11 11:20:00,35.79,35.79,35.59,35.6,126720.0,35.047,35.047,34.8511,34.8609,126720.0
2022-11-11 11:30:00,35.59,35.65,35.55,35.58,154720.0,34.8511,34.9099,34.8119,34.8413,154720.0
2022-11-11 11:40:00,35.57,35.74,35.56,35.73,112098.0,34.8315,34.998,34.8217,34.9882,112098.0
2022-11-11 11:50:00,35.73,35.84,35.73,35.81,142468.0,34.9882,35.0959,34.9882,35.0665,142468.0
2022-11-11 12:00:00,35.8,35.81,35.72,35.77,97677.0,35.0568,35.0665,34.9784,35.0274,97677.0
2022-11-11 12:10:00,35.77,35.86,35.77,35.82,128724.0,35.0274,35.1155,35.0274,35.0763,128724.0
2022-11-11 12:20:00,35.82,35.82,35.75,35.76,66059.0,35.0763,35.0763,35.0078,35.0176,66059.0
2022-11-11 12:30:00,35.76,35.83,35.72,35.8,102317.0,35.0176,35.0861,34.9784,35.0568,102317.0
2022-11-11 12:40:00,35.79,35.79,35.7,35.71,68320.0,35.047,35.047,34.9588,34.9686,68320.0
2022-11-11 12:50:00,35.71,35.81,35.69,35.76,71692.0,34.9686,35.0665,34.949,35.0176,71692.0
2022-11-11 13:00:00,35.76,35.83,35.75,35.83,63365.0,35.0176,35.0861,35.0078,35.0861,63365.0
2022-11-11 13:10:00,35.83,35.92,35.83,35.91,91228.0,35.0861,35.1743,35.0861,35.1645,91228.0
2022-11-11 13:20:00,35.9,35.98,35.87,35.95,105492.0,35.1547,35.233,35.1253,35.2036,105492.0
2022-11-11 13:30:00,35.94,35.96,35.88,35.91,95227.0,35.1938,35.2134,35.1351,35.1645,95227.0
2022-11-11 13:40:00,35.92,35.93,35.82,35.86,68919.0,35.1743,35.1841,35.0763,35.1155,68919.0
2022-11-11 13:50:00,35.86,35.94,35.85,35.93,84601.0,35.1155,35.1938,35.1057,35.1841,84601.0
2022-11-11 14:00:00,35.92,35.96,35.87,35.95,113929.0,35.1743,35.2134,35.1253,35.2036,113929.0
2022-11-11 14:10:00,35.95,35.95,35.8,35.83,80735.0,35.2036,35.2036,35.0568,35.0861,80735.0
2022-11-11 14:20:00,35.83,35.91,35.81,35.9,152515.0,35.0861,35.1645,35.0665,35.1547,152515.0
2022-11-11 14:30:00,35.89,35.93,35.83,35.89,111744.0,35.1449,35.1841,35.0861,35.1449,111744.0
2022-11-11 14:40:00,35.89,35.9,35.81,35.84,103890.0,35.1449,35.1547,35.0665,35.0959,103890.0
2022-11-11 14:50:00,35.84,35.87,35.82,35.82,89174.0,35.0959,35.1253,35.0763,35.0763,89174.0
2022-11-11 15:00:00,35.83,35.83,35.56,35.59,219273.0,35.0861,35.0861,34.8217,34.8511,219273.0
2022-11-11 15:10:00,35.59,35.6,35.49,35.54,145955.0,34.8511,34.8609,34.7532,34.8021,145955.0
2022-11-11 15:20:00,35.54,35.54,35.44,35.47,176999.0,34.8021,34.8021,34.7042,34.7336,176999.0
2022-11-11 15:30:00,35.46,35.51,35.36,35.41,288990.0,34.7238,34.7728,34.6259,34.6748,288990.0
2022-11-11 15:40:00,35.41,35.5,35.38,35.48,321569.0,34.6748,34.763,34.6455,34.7434,321569.0
2022-11-11 15:50:00,35.49,35.52,35.41,35.44,571141.0,34.7532,34.7826,34.6748,34.7042,571141.0
2022-11-14 09:30:00,34.75,35.25,34.6,35.09,484225.0,34.0285,34.5182,33.8817,34.3615,484225.0
2022-11-14 09:40:00,35.09,35.1,34.8,34.91,263238.0,34.3615,34.3713,34.0775,34.1852,263238.0
2022-11-14 09:50:00,34.91,35.17,34.79,35.11,219939.0,34.1852,34.4398,34.0677,34.3811,219939.0
2022-11-14 10:00:00,35.12,35.44,35.11,35.39,218636.0,34.3909,34.7042,34.3811,34.6553,218636.0
2022-11-14 10:10:00,35.39,35.49,35.31,35.34,148429.0,34.6553,34.7532,34.5769,34.6063,148429.0
2022-11-14 10:20:00,35.34,35.4,35.22,35.26,137189.0,34.6063,34.6651,34.4888,34.528,137189.0
2022-11-14 10:30:00,35.26,35.31,35.16,35.27,139344.0,34.528,34.5769,34.43,34.5378,139344.0
2022-11-14 10:40:00,35.27,35.35,35.18,35.2,121657.0,34.5378,34.6161,34.4496,34.4692,121657.0
2022-11-14 10:50:00,35.2,35.27,35.14,35.21,156885.0,34.4692,34.5378,34.4105,34.479,156885.0
2022-11-14 11:00:00,35.22,35.28,35.17,35.19,122003.0,34.4888,34.5475,34.4398,34.4594,122003.0
2022-11-14 11:10:00,35.2,35.2,34.99,35.04,181533.0,34.4692,34.4692,34.2636,34.3125,181533.0
2022-11-14 11:20:00,35.04,35.21,35.03,35.13,163080.0,34.3125,34.479,34.3027,34.4007,163080.0
2022-11-14 11:30:00,35.14,35.31,35.1,35.23,189554.0,34.4105,34.5769,34.3713,34.4986,189554.0
2022-11-14 11:40:00,35.23,35.24,35.15,35.2,250438.0,34.4986,34.5084,34.4202,34.4692,250438.0
2022-11-14 11:50:00,35.2,35.2,35.04,35.1,99713.0,34.4692,34.4692,34.3125,34.3713,99713.0
2022-11-14 12:00:00,35.1,35.2,35.07,35.11,119944.0,34.3713,34.4692,34.3419,34.3811,119944.0
2022-11-14 12:10:00,35.12,35.12,35.04,35.07,73285.0,34.3909,34.3909,34.3125,34.3419,73285.0
2022-11-14 12:20:00,35.06,35.06,34.95,35.02,164084.0,34.3321,34.3321,34.2244,34.2929,164084.0
2022-11-14 12:30:00,35.02,35.13,34.98,35.11,115096.0,34.2929,34.4007,34.2538,34.3811,115096.0
2022-11-14 12:40:00,35.11,35.17,35.06,35.08,95364.0,34.3811,34.4398,34.3321,34.3517,95364.0
2022-11-14 12:50:00,35.08,35.1,34.95,34.95,97427.0,34.3517,34.3713,34.2244,34.2244,97427.0
2022-11-14 13:00:00,34.95,34.98,34.87,34.88,105438.0,34.2244,34.2538,34.1461,34.1559,105438.0
2022-11-14 13:10:00,34.89,35.02,34.88,35.0,148049.0,34.1656,34.2929,34.1559,34.2734,148049.0
2022-11-14 13:20:00,35.0,35.18,34.99,35.18,136748.0,34.2734,34.4496,34.2636,34.4496,136748.0
2022-11-14 13:30:00,35.18,35.2,35.13,35.18,100789.0,34.4496,34.4692,34.4007,34.4496,100789.0
2022-11-14 13:40:00,35.18,35.21,35.15,35.15,109268.0,34.4496,34.479,34.4202,34.4202,109268.0
2022-11-14 13:50:00,35.15,35.2,35.08,35.09,109265.0,34.4202,34.4692,34.3517,34.3615,109265.0
2022-11-14 14:00:00,35.09,35.09,35.02,35.08,105733.0,34.3615,34.3615,34.2929,34.3517,105733.0
2022-11-14 14:10:00,35.08,35.09,35.02,35.07,85460.0,34.3517,34.3615,34.2929,34.3419,85460.0
2022-11-14 14:20:00,35.07,35.09,35.03,35.06,73205.0,34.3419,34.3615,34.3027,34.3321,73205.0
2022-11-14 14:30:00,35.06,35.1,35.05,35.07,84153.0,34.3321,34.3713,34.3223,34.3419,84153.0
2022-11-14 14:40:00,35.07,35.09,35.0,35.01,62200.0,34.3419,34.3615,34.2734,34.2832,62200.0
2022-11-14 14:50:00,35.01,35.05,34.98,35.0,90500.0,34.2832,34.3223,34.2538,34.2734,90500.0
2022-11-14 15:00:00,35.0,35.07,34.99,35.0,126946.0,34.2734,34.3419,34.2636,34.2734,126946.0
2022-11-14 15:10:00,34.99,35.01,34.84,34.87,175238.0,34.2636,34.2832,34.1167,34.1461,175238.0
2022-11-14 15:20:00,34.87,34.98,34.86,34.91,136528.0,34.1461,34.2538,34.1363,34.1852,136528.0
2022-11-14 15:30:00,34.9,34.92,34.84,34.9,156484.0,34.1754,34.195,34.1167,34.1754,156484.0
2022-11-14 15:40:00,34.9,34.9,34.77,34.78,228943.0,34.1754,34.1754,34.0481,34.0579,228943.0
2022-11-14 15:50:00,34.79,34.83,34.65,34.68,702124.0,34.0677,34.1069,33.9306,33.96,702124.0
2022-11-15 09:30:00,35.27,35.56,35.27,35.48,318395.0,34.5378,34.8217,34.5378,34.7434,318395.0
2022-11-15 09:40:00,35.5,35.53,35.17,35.32,263115.0,34.763,34.7924,34.4398,34.5867,263115.0
2022-11-15 09:50:00,35.33,35.47,35.29,35.43,160261.0,34.5965,34.7336,34.5573,34.6944,160261.0
2022-11-15 10:00:00,35.43,35.53,35.31,35.36,156855.0,34.6944,34.7924,34.5769,34.6259,156855.0
2022-11-15 10:10:00,35.36,35.41,35.3,35.33,149715.0,34.6259,34.6748,34.5671,34.5965,149715.0
2022-11-15 10:20:00,35.32,35.55,35.28,35.55,146731.0,34.5867,34.8119,34.5475,34.8119,146731.0
2022-11-15 10:30:00,35.56,35.58,35.43,35.5,118036.0,34.8217,34.8413,34.6944,34.763,118036.0
2022-11-15 10:40:00,35.48,35.49,35.28,35.33,89262.0,34.7434,34.7532,34.5475,34.5965,89262.0
2022-11-15 10:50:00,35.32,35.48,35.28,35.39,96612.0,34.5867,34.7434,34.5475,34.6553,96612.0
2022-11-15 11:00:00,35.39,35.45,35.33,35.36,109305.0,34.6553,34.714,34.5965,34.6259,109305.0
2022-11-15 11:10:00,35.36,35.41,35.29,35.34,88349.0,34.6259,34.6748,34.5573,34.6063,88349.0
2022-11-15 11:20:00,35.34,35.37,35.23,35.24,158774.0,34.6063,34.6357,34.4986,34.5084,158774.0
2022-11-15 11:30:00,35.25,35.32,35.25,35.26,74538.0,34.5182,34.5867,34.5182,34.528,74538.0
2022-11-15 11:40:00,35.27,35.3,35.19,35.22,184683.0,34.5378,34.5671,34.4594,34.4888,184683.0
2022-11-15 11:50:00,35.22,35.27,35.15,35.16,142001.0,34.4888,34.5378,34.4202,34.43,142001.0
2022-11-15 12:00:00,35.16,35.2,35.04,35.08,185739.0,34.43,34.4692,34.3125,34.3517,185739.0
2022-11-15 12:10:00,35.08,35.17,35.07,35.09,63209.0,34.3517,34.4398,34.3419,34.3615,63209.0
2022-11-15 12:20:00,35.08,35.13,35.06,35.08,52506.0,34.3517,34.4007,34.3321,34.3517,52506.0
2022-11-15 12:30:00,35.08,35.22,35.05,35.19,97935.0,34.3517,34.4888,34.3223,34.4594,97935.0
2022-11-15 12:40:00,35.19,35.22,35.1,35.17,61006.0,34.4594,34.4888,34.3713,34.4398,61006.0
2022-11-15 12:50:00,35.17,35.2,35.14,35.19,47026.0,34.4398,34.4692,34.4105,34.4594,47026.0
2022-11-15 13:00:00,35.2,35.32,35.19,35.21,94495.0,34.4692,34.5867,34.4594,34.479,94495.0
2022-11-15 13:10:00,35.21,35.28,35.19,35.2,116497.0,34.479,34.5475,34.4594,34.4692,116497.0
2022-11-15 13:20:00,35.19,35.2,34.76,34.81,315756.0,34.4594,34.4692,34.0383,34.0873,315756.0
2022-11-15 13:30:00,34.8,34.87,34.53,34.58,215325.0,34.0775,34.1461,33.8131,33.8621,215325.0
2022-11-15 13:40:00,34.58,34.68,34.45,34.61,286220.0,33.8621,33.96,33.7348,33.8915,286220.0
2022-11-15 13:50:00,34.61,34.73,34.61,34.67,146435.0,33.8915,34.009,33.8915,33.9502,146435.0
2022-11-15 14:00:00,34.67,34.73,34.48,34.58,269775.0,33.9502,34.009,33.7642,33.8621,269775.0
2022-11-15 14:10:00,34.58,34.93,34.57,34.89,402564.0,33.8621,34.2048,33.8523,34.1656,402564.0
2022-11-15 14:20:00,34.89,35.07,34.89,35.02,204289.0,34.1656,34.3419,34.1656,34.2929,204289.0
2022-11-15 14:30:00,35.01,35.06,34.9,34.91,157558.0,34.2832,34.3321,34.1754,34.1852,157558.0
2022-11-15 14:40:00,34.91,34.97,34.83,34.84,111177.0,34.1852,34.244,34.1069,34.1167,111177.0
2022-11-15 14:50:00,34.85,34.99,34.79,34.95,171449.0,34.1265,34.2636,34.0677,34.2244,171449.0
2022-11-15 15:00:00,34.95,35.02,34.88,34.95,175459.0,34.2244,34.2929,34.1559,34.2244,175459.0
2022-11-15 15:10:00,34.95,34.97,34.88,34.89,114876.0,34.2244,34.244,34.1559,34.1656,114876.0
2022-11-15 15:20:00,34.88,34.92,34.83,34.87,105630.0,34.1559,34.195,34.1069,34.1461,105630.0
2022-11-15 15:30:00,34.87,34.9,34.73,34.89,224780.0,34.1461,34.1754,34.009,34.1656,224780.0
2022-11-15 15:40:00,34.89,34.95,34.87,34.92,209940.0,34.1656,34.2244,34.1461,34.195,209940.0
2022-11-15 15:50:00,34.92,34.94,34.81,34.9,530162.0,34.195,34.2146,34.0873,34.1754,530162.0
2022-11-16 09:30:00,34.42,34.5,34.22,34.45,301073.0,33.7054,33.7837,33.5096,33.7348,301073.0
2022-11-16 09:40:00,34.45,34.63,34.36,34.43,194273.0,33.7348,33.911,33.6466,33.7152,194273.0
2022-11-16 09:50:00,34.43,34.48,34.35,34.43,136715.0,33.7152,33.7642,33.6369,33.7152,136715.0
2022-11-16 10:00:00,34.43,34.56,34.39,34.46,168860.0,33.7152,33.8425,33.676,33.7446,168860.0
2022-11-16 10:10:00,34.45,34.65,34.42,34.45,100346.0,33.7348,33.9306,33.7054,33.7348,100346.0
2022-11-16 10:20:00,34.45,34.57,34.43,34.5,98011.0,33.7348,33.8523,33.7152,33.7837,98011.0
2022-11-16 10:30:00,34.5,34.59,34.43,34.44,139402.0,33.7837,33.8719,33.7152,33.725,139402.0
2022-11-16 10:40:00,34.44,34.44,34.31,34.34,177715.0,33.725,33.725,33.5977,33.6271,177715.0
2022-11-16 10:50:00,34.34,34.35,34.09,34.12,207147.0,33.6271,33.6369,33.3823,33.4116,207147.0
2022-11-16 11:00:00,34.11,34.14,33.98,33.98,241632.0,33.4018,33.4312,33.2745,33.2745,241632.0
2022-11-16 11:10:00,33.98,34.08,33.92,34.03,248114.0,33.2745,33.3725,33.2158,33.3235,248114.0
2022-11-16 11:20:00,34.02,34.17,34.01,34.16,337239.0,33.3137,33.4606,33.3039,33.4508,337239.0
2022-11-16 11:30:00,34.17,34.24,34.04,34.08,163918.0,33.4606,33.5291,33.3333,33.3725,163918.0
2022-11-16 11:40:00,34.09,34.17,34.04,34.16,101988.0,33.3823,33.4606,33.3333,33.4508,101988.0
2022-11-16 11:50:00,34.16,34.18,34.04,34.11,108496.0,33.4508,33.4704,33.3333,33.4018,108496.0
2022-11-16 12:00:00,34.1,34.21,34.06,34.21,104409.0,33.392,33.4998,33.3529,33.4998,104409.0
2022-11-16 12:10:00,34.2,34.2,34.03,34.04,88015.0,33.49,33.49,33.3235,33.3333,88015.0
2022-11-16 12:20:00,34.05,34.06,33.97,33.99,145154.0,33.3431,33.3529,33.2647,33.2843,145154.0
2022-11-16 12:30:00,33.98,34.04,33.95,34.02,100581.0,33.2745,33.3333,33.2452,33.3137,100581.0
2022-11-16 12:40:00,34.02,34.1,34.01,34.02,84702.0,33.3137,33.392,33.3039,33.3137,84702.0
2022-11-16 12:50:00,34.02,34.04,33.96,34.0,115337.0,33.3137,33.3333,33.255,33.2941,115337.0
2022-11-16 13:00:00,34.0,34.03,33.96,34.02,110537.0,33.2941,33.3235,33.255,33.3137,110537.0
2022-11-16 13:10:00,34.02,34.1,34.02,34.05,105232.0,33.3137,33.392,33.3137,33.3431,105232.0
2022-11-16 13:20:00,34.05,34.18,34.0,34.16,150007.0,33.3431,33.4704,33.2941,33.4508,150007.0
2022-11-16 13:30:00,34.16,34.18,33.98,34.05,127074.0,33.4508,33.4704,33.2745,33.3431,127074.0
2022-11-16 13:40:00,34.04,34.06,33.99,34.01,68320.0,33.3333,33.3529,33.2843,33.3039,68320.0
2022-11-16 13:50:00,34.01,34.02,33.97,34.0,98764.0,33.3039,33.3137,33.2647,33.2941,98764.0
2022-11-16 14:00:00,34.0,34.04,33.96,34.02,64634.0,33.2941,33.3333,33.255,33.3137,64634.0
2022-11-16 14:10:00,34.01,34.02,33.98,34.0,81131.0,33.3039,33.3137,33.2745,33.2941,81131.0
2022-11-16 14:20:00,34.0,34.08,33.98,34.0,86603.0,33.2941,33.3725,33.2745,33.2941,86603.0
2022-11-16 14:30:00,34.01,34.05,33.92,34.02,102627.0,33.3039,33.3431,33.2158,33.3137,102627.0
2022-11-16 14:40:00,34.02,34.02,33.97,33.98,73073.0,33.3137,33.3137,33.2647,33.2745,73073.0
2022-11-16 14:50:00,33.98,34.06,33.97,34.05,93074.0,33.2745,33.3529,33.2647,33.3431,93074.0
2022-11-16 15:00:00,34.05,34.08,33.93,33.95,123816.0,33.3431,33.3725,33.2256,33.2452,123816.0
2022-11-16 15:10:00,33.95,33.98,33.89,33.92,114405.0,33.2452,33.2745,33.1864,33.2158,114405.0
2022-11-16 15:20:00,33.92,33.99,33.91,33.95,94506.0,33.2158,33.2843,33.206,33.2452,94506.0
2022-11-16 15:30:00,33.95,34.03,33.93,34.01,138254.0,33.2452,33.3235,33.2256,33.3039,138254.0
2022-11-16 15:40:00,34.01,34.09,34.0,34.07,200770.0,33.3039,33.3823,33.2941,33.3627,200770.0
2022-11-16 15:50:00,34.07,34.15,34.07,34.11,491031.0,33.3627,33.441,33.3627,33.4018,491031.0
2022-11-17 09:30:00,33.44,33.5,33.3,33.38,339323.0,32.7457,32.8045,32.6087,32.687,339323.0
2022-11-17 09:40:00,33.37,33.58,33.37,33.47,144234.0,32.6772,32.8828,32.6772,32.7751,144234.0
2022-11-17 09:50:00,33.48,33.58,33.39,33.4,193092.0,32.7849,32.8828,32.6968,32.7066,193092.0
2022-11-17 10:00:00,33.4,33.52,33.34,33.51,185119.0,32.7066,32.8241,32.6478,32.8143,185119.0
2022-11-17 10:10:00,33.5,33.69,33.47,33.69,122978.0,32.8045,32.9906,32.7751,32.9906,122978.0
2022-11-17 10:20:00,33.69,33.76,33.66,33.73,106435.0,32.9906,33.0591,32.9612,33.0297,106435.0
2022-11-17 10:30:00,33.74,33.85,33.72,33.78,125217.0,33.0395,33.1472,33.0199,33.0787,125217.0
2022-11-17 10:40:00,33.79,33.86,33.7,33.75,82554.0,33.0885,33.157,33.0003,33.0493,82554.0
2022-11-17 10:50:00,33.76,33.84,33.7,33.75,74917.0,33.0591,33.1374,33.0003,33.0493,74917.0
2022-11-17 11:00:00,33.75,33.84,33.75,33.79,116015.0,33.0493,33.1374,33.0493,33.0885,116015.0
2022-11-17 11:10:00,33.79,33.86,33.78,33.84,95607.0,33.0885,33.157,33.0787,33.1374,95607.0
2022-11-17 11:20:00,33.83,33.88,33.8,33.86,77632.0,33.1277,33.1766,33.0983,33.157,77632.0
2022-11-17 11:30:00,33.86,33.88,33.79,33.88,71340.0,33.157,33.1766,33.0885,33.1766,71340.0
2022-11-17 11:40:00,33.87,33.9,33.77,33.78,65481.0,33.1668,33.1962,33.0689,33.0787,65481.0
2022-11-17 11:50:00,33.77,33.94,33.76,33.92,77693.0,33.0689,33.2354,33.0591,33.2158,77693.0
2022-11-17 12:00:00,33.93,33.97,33.91,33.97,73874.0,33.2256,33.2647,33.206,33.2647,73874.0
2022-11-17 12:10:00,33.97,33.99,33.9,33.92,75988.0,33.2647,33.2843,33.1962,33.2158,75988.0
2022-11-17 12:20:00,33.92,33.94,33.89,33.93,50804.0,33.2158,33.2354,33.1864,33.2256,50804.0
2022-11-17 12:30:00,33.93,33.95,33.85,33.94,78087.0,33.2256,33.2452,33.1472,33.2354,78087.0
2022-11-17 12:40:00,33.94,33.97,33.88,33.93,65352.0,33.2354,33.2647,33.1766,33.2256,65352.0
2022-11-17 12:50:00,33.94,34.02,33.93,33.95,86185.0,33.2354,33.3137,33.2256,33.2452,86185.0
2022-11-17 13:00:00,33.95,34.12,33.95,34.12,99597.0,33.2452,33.4116,33.2452,33.4116,99597.0
2022-11-17 13:10:00,34.12,34.13,34.01,34.07,73846.0,33.4116,33.4214,33.3039,33.3627,73846.0
2022-11-17 13:20:00,34.07,34.09,34.01,34.04,55937.0,33.3627,33.3823,33.3039,33.3333,55937.0
2022-11-17 13:30:00,34.03,34.05,33.96,34.02,179850.0,33.3235,33.3431,33.255,33.3137,179850.0
2022-11-17 13:40:00,34.02,34.03,33.94,33.95,58869.0,33.3137,33.3235,33.2354,33.2452,58869.0
2022-11-17 13:50:00,33.94,33.95,33.88,33.9,117140.0,33.2354,33.2452,33.1766,33.1962,117140.0
2022-11-17 14:00:00,33.9,33.93,33.82,33.83,96852.0,33.1962,33.2256,33.1179,33.1277,96852.0
2022-11-17 14:10:00,33.82,33.82,33.72,33.73,109144.0,33.1179,33.1179,33.0199,33.0297,109144.0
2022-11-17 14:20:00,33.74,33.81,33.7,33.78,157280.0,33.0395,33.1081,33.0003,33.0787,157280.0
2022-11-17 14:30:00,33.78,33.81,33.72,33.75,68223.0,33.0787,33.1081,33.0199,33.0493,68223.0
2022-11-17 14:40:00,33.75,33.86,33.73,33.84,69009.0,33.0493,33.157,33.0297,33.1374,69009.0
2022-11-17 14:50:00,33.83,33.89,33.79,33.88,58406.0,33.1277,33.1864,33.0885,33.1766,58406.0
2022-11-17 15:00:00,33.88,33.98,33.87,33.94,107282.0,33.1766,33.2745,33.1668,33.2354,107282.0
2022-11-17 15:10:00,33.94,33.94,33.88,33.91,88743.0,33.2354,33.2354,33.1766,33.206,88743.0
2022-11-17 15:20:00,33.9,33.93,33.87,33.9,75528.0,33.1962,33.2256,33.1668,33.1962,75528.0
2022-11-17 15:30:00,33.89,33.93,33.86,33.91,201092.0,33.1864,33.2256,33.157,33.206,201092.0
2022-11-17 15:40:00,33.91,34.03,33.9,34.02,163723.0,33.206,33.3235,33.1962,33.3137,163723.0
2022-11-17 15:50:00,34.03,34.09,33.97,34.09,363495.0,33.3235,33.3823,33.2647,33.3823,363495.0
2022-11-18 09:30:00,35.0,35.38,34.87,34.96,730985.0,34.2734,34.6455,34.1461,34.2342,730985.0
2022-11-18 09:40:00,34.97,35.03,34.77,34.88,287361.0,34.244,34.3027,34.0481,34.1559,287361.0
2022-11-18 09:50:00,34.86,34.89,34.64,34.66,184549.0,34.1363,34.1656,33.9208,33.9404,184549.0
2022-11-18 10:00:00,34.66,34.73,34.58,34.66,125992.0,33.9404,34.009,33.8621,33.9404,125992.0
2022-11-18 10:10:00,34.66,34.79,34.64,34.72,144220.0,33.9404,34.0677,33.9208,33.9992,144220.0
2022-11-18 10:20:00,34.72,34.82,34.67,34.82,88820.0,33.9992,34.0971,33.9502,34.0971,88820.0
2022-11-18 10:30:00,34.83,34.85,34.73,34.73,105525.0,34.1069,34.1265,34.009,34.009,105525.0
2022-11-18 10:40:00,34.73,34.75,34.62,34.67,88588.0,34.009,34.0285,33.9012,33.9502,88588.0
2022-11-18 10:50:00,34.68,34.68,34.52,34.6,91014.0,33.96,33.96,33.8033,33.8817,91014.0
2022-11-18 11:00:00,34.6,34.63,34.54,34.58,147668.0,33.8817,33.911,33.8229,33.8621,147668.0
2022-11-18 11:10:00,34.59,34.61,34.55,34.58,64412.0,33.8719,33.8915,33.8327,33.8621,64412.0
2022-11-18 11:20:00,34.58,34.6,34.46,34.49,110485.0,33.8621,33.8817,33.7446,33.7739,110485.0
2022-11-18 11:30:00,34.5,34.55,34.47,34.48,86778.0,33.7837,33.8327,33.7544,33.7642,86778.0
2022-11-18 11:40:00,34.48,34.53,34.44,34.45,67553.0,33.7642,33.8131,33.725,33.7348,67553.0
2022-11-18 11:50:00,34.46,34.53,34.45,34.5,65862.0,33.7446,33.8131,33.7348,33.7837,65862.0
2022-11-18 12:00:00,34.51,34.52,34.38,34.39,74824.0,33.7935,33.8033,33.6662,33.676,74824.0
2022-11-18 12:10:00,34.39,34.43,34.26,34.26,104498.0,33.676,33.7152,33.5487,33.5487,104498.0
2022-11-18 12:20:00,34.26,34.36,34.24,34.36,61707.0,33.5487,33.6466,33.5291,33.6466,61707.0
2022-11-18 12:30:00,34.35,34.4,34.31,34.39,52105.0,33.6369,33.6858,33.5977,33.676,52105.0
2022-11-18 12:40:00,34.39,34.42,34.3,34.34,75719.0,33.676,33.7054,33.5879,33.6271,75719.0
2022-11-18 12:50:00,34.34,34.38,34.27,34.33,70323.0,33.6271,33.6662,33.5585,33.6173,70323.0
2022-11-18 13:00:00,34.33,34.41,34.3,34.4,49376.0,33.6173,33.6956,33.5879,33.6858,49376.0
2022-11-18 13:10:00,34.4,34.4,34.31,34.31,61958.0,33.6858,33.6858,33.5977,33.5977,61958.0
2022-11-18 13:20:00,34.31,34.35,34.23,34.35,88457.0,33.5977,33.6369,33.5193,33.6369,88457.0
2022-11-18 13:30:00,34.35,34.4,34.31,34.34,79622.0,33.6369,33.6858,33.5977,33.6271,79622.0
2022-11-18 13:40:00,34.34,34.34,34.23,34.23,93642.0,33.6271,33.6271,33.5193,33.5193,93642.0
2022-11-18 13:50:00,34.24,34.3,34.17,34.28,222450.0,33.5291,33.5879,33.4606,33.5683,222450.0
2022-11-18 14:00:00,34.27,34.39,34.27,34.38,88099.0,33.5585,33.676,33.5585,33.6662,88099.0
2022-11-18 14:10:00,34.39,34.43,34.35,34.4,83969.0,33.676,33.7152,33.6369,33.6858,83969.0
2022-11-18 14:20:00,34.39,34.45,34.38,34.41,87802.0,33.676,33.7348,33.6662,33.6956,87802.0
2022-11-18 14:30:00,34.42,34.45,34.28,34.31,102317.0,33.7054,33.7348,33.5683,33.5977,102317.0
2022-11-18 14:40:00,34.31,34.37,34.29,34.3,84205.0,33.5977,33.6564,33.5781,33.5879,84205.0
2022-11-18 14:50:00,34.3,34.34,34.29,34.32,80546.0,33.5879,33.6271,33.5781,33.6075,80546.0
2022-11-18 15:00:00,34.32,34.4,34.31,34.39,111213.0,33.6075,33.6858,33.5977,33.676,111213.0
2022-11-18 15:10:00,34.39,34.4,34.32,34.37,74496.0,33.676,33.6858,33.6075,33.6564,74496.0
2022-11-18 15:20:00,34.37,34.43,34.3,34.42,121253.0,33.6564,33.7152,33.5879,33.7054,121253.0
2022-11-18 15:30:00,34.41,34.46,34.38,34.45,138992.0,33.6956,33.7446,33.6662,33.7348,138992.0
2022-11-18 15:40:00,34.45,34.5,34.41,34.48,207831.0,33.7348,33.7837,33.6956,33.7642,207831.0
2022-11-18 15:50:00,34.48,34.49,34.38,34.48,527652.0,33.7642,33.7739,33.6662,33.7642,527652.0
2022-11-21 09:30:00,34.3,34.69,34.3,34.55,312862.0,33.5879,33.9698,33.5879,33.8327,312862.0
2022-11-21 09:40:00,34.55,34.57,34.39,34.47,189156.0,33.8327,33.8523,33.676,33.7544,189156.0
2022-11-21 09:50:00,34.46,34.48,34.23,34.26,162819.0,33.7446,33.7642,33.5193,33.5487,162819.0
2022-11-21 10:00:00,34.25,34.37,34.21,34.23,140025.0,33.5389,33.6564,33.4998,33.5193,140025.0
2022-11-21 10:10:00,34.23,34.32,34.18,34.21,127405.0,33.5193,33.6075,33.4704,33.4998,127405.0
2022-11-21 10:20:00,34.2,34.2,34.07,34.1,134262.0,33.49,33.49,33.3627,33.392,134262.0
2022-11-21 10:30:00,34.1,34.14,34.07,34.1,106539.0,33.392,33.4312,33.3627,33.392,106539.0
2022-11-21 10:40:00,34.1,34.16,34.05,34.11,66244.0,33.392,33.4508,33.3431,33.4018,66244.0
2022-11-21 10:50:00,34.11,34.22,34.08,34.22,91913.0,33.4018,33.5096,33.3725,33.5096,91913.0
2022-11-21 11:00:00,34.22,34.23,34.15,34.18,64372.0,33.5096,33.5193,33.441,33.4704,64372.0
2022-11-21 11:10:00,34.17,34.22,34.06,34.2,66241.0,33.4606,33.5096,33.3529,33.49,66241.0
2022-11-21 11:20:00,34.2,34.27,34.15,34.17,64997.0,33.49,33.5585,33.441,33.4606,64997.0
2022-11-21 11:30:00,34.18,34.26,34.17,34.23,70852.0,33.4704,33.5487,33.4606,33.5193,70852.0
2022-11-21 11:40:00,34.23,34.29,34.18,34.27,72909.0,33.5193,33.5781,33.4704,33.5585,72909.0
2022-11-21 11:50:00,34.27,34.29,34.15,34.19,74728.0,33.5585,33.5781,33.441,33.4802,74728.0
2022-11-21 12:00:00,34.19,34.24,34.07,34.14,97101.0,33.4802,33.5291,33.3627,33.4312,97101.0
2022-11-21 12:10:00,34.14,34.23,34.14,34.16,97960.0,33.4312,33.5193,33.4312,33.4508,97960.0
2022-11-21 12:20:00,34.15,34.18,34.1,34.16,46229.0,33.441,33.4704,33.392,33.4508,46229.0
2022-11-21 12:30:00,34.16,34.27,34.15,34.23,57986.0,33.4508,33.5585,33.441,33.5193,57986.0
2022-11-21 12:40:00,34.24,34.29,34.24,34.25,42223.0,33.5291,33.5781,33.5291,33.5389,42223.0
2022-11-21 12:50:00,34.25,34.27,34.21,34.23,23655.0,33.5389,33.5585,33.4998,33.5193,23655.0
2022-11-21 13:00:00,34.23,34.27,34.22,34.26,37958.0,33.5193,33.5585,33.5096,33.5487,37958.0
2022-11-21 13:10:00,34.26,34.36,34.26,34.36,65984.0,33.5487,33.6466,33.5487,33.6466,65984.0
2022-11-21 13:20:00,34.36,34.38,34.26,34.28,71341.0,33.6466,33.6662,33.5487,33.5683,71341.0
2022-11-21 13:30:00,34.27,34.33,34.24,34.3,38509.0,33.5585,33.6173,33.5291,33.5879,38509.0
2022-11-21 13:40:00,34.3,34.32,34.27,34.29,34928.0,33.5879,33.6075,33.5585,33.5781,34928.0
2022-11-21 13:50:00,34.29,34.3,34.23,34.25,55876.0,33.5781,33.5879,33.5193,33.5389,55876.0
2022-11-21 14:00:00,34.24,34.28,34.24,34.27,41295.0,33.5291,33.5683,33.5291,33.5585,41295.0
2022-11-21 14:10:00,34.27,34.27,34.21,34.22,57546.0,33.5585,33.5585,33.4998,33.5096,57546.0
2022-11-21 14:20:00,34.22,34.23,34.14,34.2,91288.0,33.5096,33.5193,33.4312,33.49,91288.0
2022-11-21 14:30:00,34.2,34.22,34.18,34.22,29700.0,33.49,33.5096,33.4704,33.5096,29700.0
2022-11-21 14:40:00,34.22,34.25,34.2,34.23,67877.0,33.5096,33.5389,33.49,33.5193,67877.0
2022-11-21 14:50:00,34.23,34.29,34.23,34.27,61358.0,33.5193,33.5781,33.5193,33.5585,61358.0
2022-11-21 15:00:00,34.27,34.32,34.21,34.22,114296.0,33.5585,33.6075,33.4998,33.5096,114296.0
2022-11-21 15:10:00,34.22,34.25,34.18,34.23,45199.0,33.5096,33.5389,33.4704,33.5193,45199.0
2022-11-21 15:20:00,34.22,34.23,34.12,34.17,94784.0,33.5096,33.5193,33.4116,33.4606,94784.0
2022-11-21 15:30:00,34.16,34.23,34.16,34.2,75861.0,33.4508,33.5193,33.4508,33.49,75861.0
2022-11-21 15:40:00,34.21,34.25,34.19,34.2,154953.0,33.4998,33.5389,33.4802,33.49,154953.0
2022-11-21 15:50:00,34.21,34.3,34.2,34.23,567318.0,33.4998,33.5879,33.49,33.5193,567318.0
2022-11-22 09:30:00,34.37,34.42,33.75,33.83,315901.0,33.6564,33.7054,33.0493,33.1277,315901.0
2022-11-22 09:40:00,33.83,34.02,33.8,34.0,146376.0,33.1277,33.3137,33.0983,33.2941,146376.0
2022-11-22 09:50:00,34.0,34.32,33.97,34.29,169581.0,33.2941,33.6075,33.2647,33.5781,169581.0
2022-11-22 10:00:00,34.29,34.38,34.24,34.32,167947.0,33.5781,33.6662,33.5291,33.6075,167947.0
2022-11-22 10:10:00,34.32,34.48,34.3,34.42,160345.0,33.6075,33.7642,33.5879,33.7054,160345.0
2022-11-22 10:20:00,34.41,34.51,34.37,34.44,105808.0,33.6956,33.7935,33.6564,33.725,105808.0
2022-11-22 10:30:00,34.44,34.5,34.34,34.37,89616.0,33.725,33.7837,33.6271,33.6564,89616.0
2022-11-22 10:40:00,34.37,34.38,34.31,34.34,54649.0,33.6564,33.6662,33.5977,33.6271,54649.0
2022-11-22 10:50:00,34.35,34.37,34.28,34.28,68779.0,33.6369,33.6564,33.5683,33.5683,68779.0
2022-11-22 11:00:00,34.28,34.3,34.21,34.25,80856.0,33.5683,33.5879,33.4998,33.5389,80856.0
2022-11-22 11:10:00,34.24,34.28,34.17,34.28,127627.0,33.5291,33.5683,33.4606,33.5683,127627.0
2022-11-22 11:20:00,34.28,34.31,34.22,34.27,73051.0,33.5683,33.5977,33.5096,33.5585,73051.0
2022-11-22 11:30:00,34.26,34.3,34.23,34.27,60649.0,33.5487,33.5879,33.5193,33.5585,60649.0
2022-11-22 11:40:00,34.27,34.35,34.25,34.27,51774.0,33.5585,33.6369,33.5389,33.5585,51774.0
2022-11-22 11:50:00,34.27,34.27,34.19,34.2,59628.0,33.5585,33.5585,33.4802,33.49,59628.0
2022-11-22 12:00:00,34.21,34.25,34.2,34.25,35089.0,33.4998,33.5389,33.49,33.5389,35089.0
2022-11-22 12:10:00,34.24,34.27,34.2,34.23,31870.0,33.5291,33.5585,33.49,33.5193,31870.0
2022-11-22 12:20:00,34.24,34.24,34.1,34.16,88668.0,33.5291,33.5291,33.392,33.4508,88668.0
2022-11-22 12:30:00,34.16,34.17,34.12,34.12,28434.0,33.4508,33.4606,33.4116,33.4116,28434.0
2022-11-22 12:40:00,34.12,34.14,34.06,34.08,81642.0,33.4116,33.4312,33.3529,33.3725,81642.0
2022-11-22 12:50:00,34.08,34.12,34.05,34.11,107770.0,33.3725,33.4116,33.3431,33.4018,107770.0
2022-11-22 13:00:00,34.1,34.19,34.07,34.19,66584.0,33.392,33.4802,33.3627,33.4802,66584.0
2022-11-22 13:10:00,34.18,34.2,34.14,34.16,91897.0,33.4704,33.49,33.4312,33.4508,91897.0
2022-11-22 13:20:00,34.15,34.18,34.13,34.13,113279.0,33.441,33.4704,33.4214,33.4214,113279.0
2022-11-22 13:30:00,34.14,34.14,34.05,34.08,100570.0,33.4312,33.4312,33.3431,33.3725,100570.0
2022-11-22 13:40:00,34.07,34.08,34.03,34.04,83299.0,33.3627,33.3725,33.3235,33.3333,83299.0
2022-11-22 13:50:00,34.05,34.14,34.05,34.1,56789.0,33.3431,33.4312,33.3431,33.392,56789.0
2022-11-22 14:00:00,34.1,34.13,34.08,34.13,47316.0,33.392,33.4214,33.3725,33.4214,47316.0
2022-11-22 14:10:00,34.12,34.13,34.07,34.12,47595.0,33.4116,33.4214,33.3627,33.4116,47595.0
2022-11-22 14:20:00,34.12,34.13,34.08,34.12,40912.0,33.4116,33.4214,33.3725,33.4116,40912.0
2022-11-22 14:30:00,34.12,34.14,34.09,34.12,42297.0,33.4116,33.4312,33.3823,33.4116,42297.0
2022-11-22 14:40:00,34.12,34.15,34.09,34.13,47817.0,33.4116,33.441,33.3823,33.4214,47817.0
2022-11-22 14:50:00,34.12,34.14,34.09,34.13,69052.0,33.4116,33.4312,33.3823,33.4214,69052.0
2022-11-22 15:00:00,34.13,34.19,34.12,34.18,60127.0,33.4214,33.4802,33.4116,33.4704,60127.0
2022-11-22 15:10:00,34.18,34.19,34.12,34.13,55138.0,33.4704,33.4802,33.4116,33.4214,55138.0
2022-11-22 15:20:00,34.13,34.17,34.11,34.13,59381.0,33.4214,33.4606,33.4018,33.4214,59381.0
2022-11-22 15:30:00,34.12,34.18,34.12,34.18,77985.0,33.4116,33.4704,33.4116,33.4704,77985.0
2022-11-22 15:40:00,34.17,34.17,34.14,34.15,133356.0,33.4606,33.4606,33.4312,33.441,133356.0
2022-11-22 15:50:00,34.15,34.23,34.15,34.22,477117.0,33.441,33.5193,33.441,33.5096,477117.0
2022-11-23 09:30:00,34.36,34.44,34.2,34.21,155143.0,33.6466,33.725,33.49,33.4998,155143.0
2022-11-23 09:40:00,34.21,34.41,34.21,34.37,140944.0,33.4998,33.6956,33.4998,33.6564,140944.0
2022-11-23 09:50:00,34.36,34.42,34.32,34.36,95822.0,33.6466,33.7054,33.6075,33.6466,95822.0
2022-11-23 10:00:00,34.37,34.54,34.32,34.48,124720.0,33.6564,33.8229,33.6075,33.7642,124720.0
2022-11-23 10:10:00,34.48,34.59,34.43,34.49,172730.0,33.7642,33.8719,33.7152,33.7739,172730.0
2022-11-23 10:20:00,34.5,34.65,34.5,34.62,109032.0,33.7837,33.9306,33.7837,33.9012,109032.0
2022-11-23 10:30:00,34.62,34.85,34.62,34.79,243526.0,33.9012,34.1265,33.9012,34.0677,243526.0
2022-11-23 10:40:00,34.79,34.84,34.75,34.83,139890.0,34.0677,34.1167,34.0285,34.1069,139890.0
2022-11-23 10:50:00,34.82,34.86,34.77,34.83,72808.0,34.0971,34.1363,34.0481,34.1069,72808.0
2022-11-23 11:00:00,34.84,34.85,34.76,34.79,74760.0,34.1167,34.1265,34.0383,34.0677,74760.0
2022-11-23 11:10:00,34.79,34.83,34.75,34.75,65359.0,34.0677,34.1069,34.0285,34.0285,65359.0
2022-11-23 11:20:00,34.75,34.79,34.71,34.71,85841.0,34.0285,34.0677,33.9894,33.9894,85841.0
2022-11-23 11:30:00,34.72,34.74,34.68,34.71,82030.0,33.9992,34.0188,33.96,33.9894,82030.0
2022-11-23 11:40:00,34.7,34.73,34.61,34.62,99380.0,33.9796,34.009,33.8915,33.9012,99380.0
2022-11-23 11:50:00,34.62,34.68,34.55,34.63,75462.0,33.9012,33.96,33.8327,33.911,75462.0
2022-11-23 12:00:00,34.63,34.67,34.6,34.65,91242.0,33.911,33.9502,33.8817,33.9306,91242.0
2022-11-23 12:10:00,34.64,34.7,34.61,34.67,70679.0,33.9208,33.9796,33.8915,33.9502,70679.0
2022-11-23 12:20:00,34.67,34.7,34.6,34.63,49656.0,33.9502,33.9796,33.8817,33.911,49656.0
2022-11-23 12:30:00,34.63,34.66,34.59,34.64,98395.0,33.911,33.9404,33.8719,33.9208,98395.0
2022-11-23 12:40:00,34.63,34.63,34.5,34.52,154851.0,33.911,33.911,33.7837,33.8033,154851.0
2022-11-23 12:50:00,34.51,34.54,34.37,34.4,131178.0,33.7935,33.8229,33.6564,33.6858,131178.0
2022-11-23 13:00:00,34.39,34.43,34.35,34.39,67541.0,33.676,33.7152,33.6369,33.676,67541.0
2022-11-23 13:10:00,34.39,34.39,34.33,34.34,85519.0,33.676,33.676,33.6173,33.6271,85519.0
2022-11-23 13:20:00,34.34,34.38,34.3,34.38,135841.0,33.6271,33.6662,33.5879,33.6662,135841.0
2022-11-23 13:30:00,34.38,34.43,34.37,34.38,69254.0,33.6662,33.7152,33.6564,33.6662,69254.0
2022-11-23 13:40:00,34.38,34.44,34.36,34.43,68484.0,33.6662,33.725,33.6466,33.7152,68484.0
2022-11-23 13:50:00,34.43,34.44,34.34,34.38,50165.0,33.7152,33.725,33.6271,33.6662,50165.0
2022-11-23 14:00:00,34.39,34.56,34.33,34.52,142814.0,33.676,33.8425,33.6173,33.8033,142814.0
2022-11-23 14:10:00,34.52,34.65,34.44,34.65,223387.0,33.8033,33.9306,33.725,33.9306,223387.0
2022-11-23 14:20:00,34.65,34.76,34.64,34.68,113908.0,33.9306,34.0383,33.9208,33.96,113908.0
2022-11-23 14:30:00,34.69,34.69,34.61,34.62,73935.0,33.9698,33.9698,33.8915,33.9012,73935.0
2022-11-23 14:40:00,34.62,34.67,34.6,34.66,48711.0,33.9012,33.9502,33.8817,33.9404,48711.0
2022-11-23 14:50:00,34.66,34.68,34.6,34.61,63619.0,33.9404,33.96,33.8817,33.8915,63619.0
2022-11-23 15:00:00,34.6,34.65,34.58,34.64,48896.0,33.8817,33.9306,33.8621,33.9208,48896.0
2022-11-23 15:10:00,34.64,34.72,34.62,34.71,49867.0,33.9208,33.9992,33.9012,33.9894,49867.0
2022-11-23 15:20:00,34.7,34.72,34.66,34.66,62287.0,33.9796,33.9992,33.9404,33.9404,62287.0
2022-11-23 15:30:00,34.66,34.66,34.62,34.65,75849.0,33.9404,33.9404,33.9012,33.9306,75849.0
2022-11-23 15:40:00,34.65,34.66,34.61,34.63,151216.0,33.9306,33.9404,33.8915,33.911,151216.0
2022-11-23 15:50:00,34.63,34.67,34.49,34.5,704854.0,33.911,33.9502,33.7739,33.7837,704854.0
2022-11-25 09:30:00,34.5,34.68,34.35,34.58,258735.0,33.7837,33.96,33.6369,33.8621,258735.0
2022-11-25 09:40:00,34.58,34.66,34.56,34.64,121328.0,33.8621,33.9404,33.8425,33.9208,121328.0
2022-11-25 09:50:00,34.65,34.76,34.63,34.75,103517.0,33.9306,34.0383,33.911,34.0285,103517.0
2022-11-25 10:00:00,34.75,34.89,34.72,34.89,134593.0,34.0285,34.1656,33.9992,34.1656,134593.0
2022-11-25 10:10:00,34.9,34.94,34.84,34.94,100812.0,34.1754,34.2146,34.1167,34.2146,100812.0
2022-11-25 10:20:00,34.94,35.04,34.91,35.02,241986.0,34.2146,34.3125,34.1852,34.2929,241986.0
2022-11-25 10:30:00,35.02,35.17,35.02,35.11,283903.0,34.2929,34.4398,34.2929,34.3811,283903.0
2022-11-25 10:40:00,35.11,35.29,35.09,35.25,371235.0,34.3811,34.5573,34.3615,34.5182,371235.0
2022-11-25 10:50:00,35.25,35.27,35.18,35.23,174148.0,34.5182,34.5378,34.4496,34.4986,174148.0
2022-11-25 11:00:00,35.23,35.32,35.22,35.3,146642.0,34.4986,34.5867,34.4888,34.5671,146642.0
2022-11-25 11:10:00,35.3,35.34,35.23,35.32,104545.0,34.5671,34.6063,34.4986,34.5867,104545.0
2022-11-25 11:20:00,35.31,35.4,35.26,35.33,259901.0,34.5769,34.6651,34.528,34.5965,259901.0
2022-11-25 11:30:00,35.33,35.35,35.25,35.31,145191.0,34.5965,34.6161,34.5182,34.5769,145191.0
2022-11-25 11:40:00,35.3,35.33,35.22,35.24,99673.0,34.5671,34.5965,34.4888,34.5084,99673.0
2022-11-25 11:50:00,35.23,35.29,35.22,35.26,185203.0,34.4986,34.5573,34.4888,34.528,185203.0
2022-11-25 12:00:00,35.25,35.32,35.25,35.26,104931.0,34.5182,34.5867,34.5182,34.528,104931.0
2022-11-25 12:10:00,35.27,35.3,35.22,35.29,89103.0,34.5378,34.5671,34.4888,34.5573,89103.0
2022-11-25 12:20:00,35.29,35.31,35.25,35.27,66863.0,34.5573,34.5769,34.5182,34.5378,66863.0
2022-11-25 12:30:00,35.27,35.28,35.15,35.16,129110.0,34.5378,34.5475,34.4202,34.43,129110.0
2022-11-25 12:40:00,35.17,35.18,35.05,35.06,166839.0,34.4398,34.4496,34.3223,34.3321,166839.0
2022-11-25 12:50:00,35.06,35.12,35.03,35.12,378906.0,34.3321,34.3909,34.3027,34.3909,378906.0
2022-11-28 09:30:00,34.7,34.92,34.62,34.83,233309.0,33.9796,34.195,33.9012,34.1069,233309.0
2022-11-28 09:40:00,34.82,34.86,34.67,34.7,202977.0,34.0971,34.1363,33.9502,33.9796,202977.0
2022-11-28 09:50:00,34.69,34.69,34.49,34.54,153477.0,33.9698,33.9698,33.7739,33.8229,153477.0
2022-11-28 10:00:00,34.54,34.62,34.51,34.59,96214.0,33.8229,33.9012,33.7935,33.8719,96214.0
2022-11-28 10:10:00,34.6,34.68,34.51,34.67,92404.0,33.8817,33.96,33.7935,33.9502,92404.0
2022-11-28 10:20:00,34.66,34.69,34.53,34.56,63749.0,33.9404,33.9698,33.8131,33.8425,63749.0
2022-11-28 10:30:00,34.55,34.66,34.51,34.64,96035.0,33.8327,33.9404,33.7935,33.9208,96035.0
2022-11-28 10:40:00,34.63,34.71,34.62,34.7,70631.0,33.911,33.9894,33.9012,33.9796,70631.0
2022-11-28 10:50:00,34.7,34.7,34.55,34.58,93903.0,33.9796,33.9796,33.8327,33.8621,93903.0
2022-11-28 11:00:00,34.58,34.63,34.52,34.54,58134.0,33.8621,33.911,33.8033,33.8229,58134.0
2022-11-28 11:10:00,34.54,34.54,34.42,34.45,150885.0,33.8229,33.8229,33.7054,33.7348,150885.0
2022-11-28 11:20:00,34.44,34.44,34.38,34.4,87540.0,33.725,33.725,33.6662,33.6858,87540.0
2022-11-28 11:30:00,34.41,34.56,34.4,34.52,77965.0,33.6956,33.8425,33.6858,33.8033,77965.0
2022-11-28 11:40:00,34.52,34.52,34.45,34.48,47281.0,33.8033,33.8033,33.7348,33.7642,47281.0
2022-11-28 11:50:00,34.48,34.53,34.47,34.51,35554.0,33.7642,33.8131,33.7544,33.7935,35554.0
2022-11-28 12:00:00,34.52,34.54,34.38,34.4,105819.0,33.8033,33.8229,33.6662,33.6858,105819.0
2022-11-28 12:10:00,34.39,34.4,34.33,34.36,87373.0,33.676,33.6858,33.6173,33.6466,87373.0
2022-11-28 12:20:00,34.36,34.38,34.33,34.37,48699.0,33.6466,33.6662,33.6173,33.6564,48699.0
2022-11-28 12:30:00,34.36,34.45,34.36,34.39,60206.0,33.6466,33.7348,33.6466,33.676,60206.0
2022-11-28 12:40:00,34.38,34.44,34.36,34.38,53663.0,33.6662,33.725,33.6466,33.6662,53663.0
2022-11-28 12:50:00,34.39,34.39,34.28,34.29,70615.0,33.676,33.676,33.5683,33.5781,70615.0
2022-11-28 13:00:00,34.3,34.34,34.27,34.27,52095.0,33.5879,33.6271,33.5585,33.5585,52095.0
2022-11-28 13:10:00,34.28,34.33,34.25,34.32,64675.0,33.5683,33.6173,33.5389,33.6075,64675.0
2022-11-28 13:20:00,34.32,34.34,34.25,34.27,93970.0,33.6075,33.6271,33.5389,33.5585,93970.0
2022-11-28 13:30:00,34.27,34.32,34.23,34.32,86393.0,33.5585,33.6075,33.5193,33.6075,86393.0
2022-11-28 13:40:00,34.31,34.35,34.28,34.29,45664.0,33.5977,33.6369,33.5683,33.5781,45664.0
2022-11-28 13:50:00,34.29,34.29,34.21,34.22,56756.0,33.5781,33.5781,33.4998,33.5096,56756.0
2022-11-28 14:00:00,34.23,34.24,34.16,34.19,85830.0,33.5193,33.5291,33.4508,33.4802,85830.0
2022-11-28 14:10:00,34.18,34.23,34.18,34.18,38511.0,33.4704,33.5193,33.4704,33.4704,38511.0
2022-11-28 14:20:00,34.17,34.18,34.12,34.16,57834.0,33.4606,33.4704,33.4116,33.4508,57834.0
2022-11-28 14:30:00,34.16,34.18,34.13,34.17,45615.0,33.4508,33.4704,33.4214,33.4606,45615.0
2022-11-28 14:40:00,34.17,34.19,34.13,34.15,48807.0,33.4606,33.4802,33.4214,33.441,48807.0
2022-11-28 14:50:00,34.15,34.17,34.1,34.11,57614.0,33.441,33.4606,33.392,33.4018,57614.0
2022-11-28 15:00:00,34.11,34.14,34.08,34.08,52736.0,33.4018,33.4312,33.3725,33.3725,52736.0
2022-11-28 15:10:00,34.09,34.09,34.02,34.05,54425.0,33.3823,33.3823,33.3137,33.3431,54425.0
2022-11-28 15:20:00,34.06,34.07,33.99,34.01,179378.0,33.3529,33.3627,33.2843,33.3039,179378.0
2022-11-28 15:30:00,34.01,34.03,33.96,34.0,103418.0,33.3039,33.3235,33.255,33.2941,103418.0
2022-11-28 15:40:00,34.0,34.06,33.92,33.93,193763.0,33.2941,33.3529,33.2158,33.2256,193763.0
2022-11-28 15:50:00,33.92,33.97,33.87,33.88,754098.0,33.2158,33.2647,33.1668,33.1766,754098.0
2022-11-29 09:30:00,34.02,34.16,33.96,33.96,241917.0,33.3137,33.4508,33.255,33.255,241917.0
2022-11-29 09:40:00,33.96,34.07,33.91,34.02,176839.0,33.255,33.3627,33.206,33.3137,176839.0
2022-11-29 09:50:00,34.02,34.14,33.99,34.13,147075.0,33.3137,33.4312,33.2843,33.4214,147075.0
2022-11-29 10:00:00,34.13,34.14,34.05,34.07,100729.0,33.4214,33.4312,33.3431,33.3627,100729.0
2022-11-29 10:10:00,34.08,34.11,34.03,34.05,68652.0,33.3725,33.4018,33.3235,33.3431,68652.0
2022-11-29 10:20:00,34.05,34.19,34.04,34.18,143053.0,33.3431,33.4802,33.3333,33.4704,143053.0
2022-11-29 10:30:00,34.16,34.25,34.15,34.17,85167.0,33.4508,33.5389,33.441,33.4606,85167.0
2022-11-29 10:40:00,34.17,34.2,34.1,34.14,44027.0,33.4606,33.49,33.392,33.4312,44027.0
2022-11-29 10:50:00,34.13,34.22,34.06,34.18,98767.0,33.4214,33.5096,33.3529,33.4704,98767.0
2022-11-29 11:00:00,34.18,34.21,33.99,34.0,82581.0,33.4704,33.4998,33.2843,33.2941,82581.0
2022-11-29 11:10:00,34.0,34.06,33.96,33.97,68399.0,33.2941,33.3529,33.255,33.2647,68399.0
2022-11-29 11:20:00,33.96,34.0,33.91,33.95,63160.0,33.255,33.2941,33.206,33.2452,63160.0
2022-11-29 11:30:00,33.95,33.99,33.91,33.94,191597.0,33.2452,33.2843,33.206,33.2354,191597.0
2022-11-29 11:40:00,33.95,33.95,33.88,33.93,55856.0,33.2452,33.2452,33.1766,33.2256,55856.0
2022-11-29 11:50:00,33.94,34.05,33.93,34.05,71626.0,33.2354,33.3431,33.2256,33.3431,71626.0
2022-11-29 12:00:00,34.04,34.09,34.02,34.06,50588.0,33.3333,33.3823,33.3137,33.3529,50588.0
2022-11-29 12:10:00,34.06,34.07,34.02,34.06,39608.0,33.3529,33.3627,33.3137,33.3529,39608.0
2022-11-29 12:20:00,34.06,34.07,34.01,34.03,49849.0,33.3529,33.3627,33.3039,33.3235,49849.0
2022-11-29 12:30:00,34.03,34.12,34.03,34.11,55517.0,33.3235,33.4116,33.3235,33.4018,55517.0
2022-11-29 12:40:00,34.11,34.13,34.06,34.11,51924.0,33.4018,33.4214,33.3529,33.4018,51924.0
2022-11-29 12:50:00,34.12,34.18,34.11,34.15,49366.0,33.4116,33.4704,33.4018,33.441,49366.0
2022-11-29 13:00:00,34.15,34.15,34.08,34.11,58641.0,33.441,33.441,33.3725,33.4018,58641.0
2022-11-29 13:10:00,34.12,34.16,34.06,34.08,52127.0,33.4116,33.4508,33.3529,33.3725,52127.0
2022-11-29 13:20:00,34.08,34.14,34.06,34.08,74424.0,33.3725,33.4312,33.3529,33.3725,74424.0
2022-11-29 13:30:00,34.09,34.18,34.08,34.18,73070.0,33.3823,33.4704,33.3725,33.4704,73070.0
2022-11-29 13:40:00,34.18,34.32,34.17,34.32,175010.0,33.4704,33.6075,33.4606,33.6075,175010.0
2022-11-29 13:50:00,34.32,34.41,34.31,34.41,277897.0,33.6075,33.6956,33.5977,33.6956,277897.0
2022-11-29 14:00:00,34.41,34.62,34.4,34.62,315234.0,33.6956,33.9012,33.6858,33.9012,315234.0
2022-11-29 14:10:00,34.62,34.73,34.6,34.6,255285.0,33.9012,34.009,33.8817,33.8817,255285.0
2022-11-29 14:20:00,34.6,34.64,34.52,34.54,150906.0,33.8817,33.9208,33.8033,33.8229,150906.0
2022-11-29 14:30:00,34.54,34.55,34.49,34.5,141355.0,33.8229,33.8327,33.7739,33.7837,141355.0
2022-11-29 14:40:00,34.51,34.56,34.48,34.55,215405.0,33.7935,33.8425,33.7642,33.8327,215405.0
2022-11-29 14:50:00,34.55,34.61,34.54,34.61,108632.0,33.8327,33.8915,33.8229,33.8915,108632.0
2022-11-29 15:00:00,34.61,34.65,34.57,34.64,345217.0,33.8915,33.9306,33.8523,33.9208,345217.0
2022-11-29 15:10:00,34.64,34.64,34.57,34.59,107593.0,33.9208,33.9208,33.8523,33.8719,107593.0
2022-11-29 15:20:00,34.58,34.65,34.55,34.59,152437.0,33.8621,33.9306,33.8327,33.8719,152437.0
2022-11-29 15:30:00,34.59,34.68,34.58,34.59,393037.0,33.8719,33.96,33.8621,33.8719,393037.0
2022-11-29 15:40:00,34.59,34.63,34.53,34.59,199898.0,33.8719,33.911,33.8131,33.8719,199898.0
2022-11-29 15:50:00,34.6,34.62,34.56,34.61,478655.0,33.8817,33.9012,33.8425,33.8915,478655.0
2022-11-30 09:30:00,34.51,34.62,34.37,34.44,242578.0,33.7935,33.9012,33.6564,33.725,242578.0
2022-11-30 09:40:00,34.44,34.45,34.29,34.3,118816.0,33.725,33.7348,33.5781,33.5879,118816.0
2022-11-30 09:50:00,34.3,34.37,34.26,34.26,121143.0,33.5879,33.6564,33.5487,33.5487,121143.0
2022-11-30 10:00:00,34.27,34.35,34.2,34.27,149518.0,33.5585,33.6369,33.49,33.5585,149518.0
2022-11-30 10:10:00,34.28,34.38,34.27,34.29,67004.0,33.5683,33.6662,33.5585,33.5781,67004.0
2022-11-30 10:20:00,34.29,34.32,34.23,34.27,77578.0,33.5781,33.6075,33.5193,33.5585,77578.0
2022-11-30 10:30:00,34.28,34.34,34.23,34.33,82207.0,33.5683,33.6271,33.5193,33.6173,82207.0
2022-11-30 10:40:00,34.34,34.43,34.29,34.31,103645.0,33.6271,33.7152,33.5781,33.5977,103645.0
2022-11-30 10:50:00,34.3,34.36,34.27,34.35,55270.0,33.5879,33.6466,33.5585,33.6369,55270.0
2022-11-30 11:00:00,34.35,34.47,34.35,34.45,68251.0,33.6369,33.7544,33.6369,33.7348,68251.0
2022-11-30 11:10:00,34.45,34.54,34.44,34.52,83926.0,33.7348,33.8229,33.725,33.8033,83926.0
2022-11-30 11:20:00,34.51,34.57,34.5,34.54,71587.0,33.7935,33.8523,33.7837,33.8229,71587.0
2022-11-30 11:30:00,34.54,34.58,34.5,34.55,72445.0,33.8229,33.8621,33.7837,33.8327,72445.0
2022-11-30 11:40:00,34.55,34.63,34.55,34.61,104184.0,33.8327,33.911,33.8327,33.8915,104184.0
2022-11-30 11:50:00,34.61,34.61,34.51,34.59,64929.0,33.8915,33.8915,33.7935,33.8719,64929.0
2022-11-30 12:00:00,34.59,34.68,34.58,34.62,97363.0,33.8719,33.96,33.8621,33.9012,97363.0
2022-11-30 12:10:00,34.63,34.63,34.48,34.48,64781.0,33.911,33.911,33.7642,33.7642,64781.0
2022-11-30 12:20:00,34.48,34.49,34.41,34.46,47831.0,33.7642,33.7739,33.6956,33.7446,47831.0
2022-11-30 12:30:00,34.45,34.48,34.38,34.4,63203.0,33.7348,33.7642,33.6662,33.6858,63203.0
2022-11-30 12:40:00,34.4,34.49,34.38,34.47,44861.0,33.6858,33.7739,33.6662,33.7544,44861.0
2022-11-30 12:50:00,34.48,34.51,34.44,34.45,44520.0,33.7642,33.7935,33.725,33.7348,44520.0
2022-11-30 13:00:00,34.45,34.49,34.43,34.47,31748.0,33.7348,33.7739,33.7152,33.7544,31748.0
2022-11-30 13:10:00,34.47,34.47,34.4,34.4,24994.0,33.7544,33.7544,33.6858,33.6858,24994.0
2022-11-30 13:20:00,34.4,34.42,34.38,34.41,37742.0,33.6858,33.7054,33.6662,33.6956,37742.0
2022-11-30 13:30:00,34.41,34.8,34.36,34.74,228135.0,33.6956,34.0775,33.6466,34.0188,228135.0
2022-11-30 13:40:00,34.75,34.81,34.58,34.68,153882.0,34.0285,34.0873,33.8621,33.96,153882.0
2022-11-30 13:50:00,34.68,34.95,34.64,34.92,131885.0,33.96,34.2244,33.9208,34.195,131885.0
2022-11-30 14:00:00,34.91,35.08,34.9,34.97,218481.0,34.1852,34.3517,34.1754,34.244,218481.0
2022-11-30 14:10:00,34.96,35.11,34.93,35.1,123484.0,34.2342,34.3811,34.2048,34.3713,123484.0
2022-11-30 14:20:00,35.1,35.11,34.93,35.0,285935.0,34.3713,34.3811,34.2048,34.2734,285935.0
2022-11-30 14:30:00,35.01,35.02,34.92,34.93,110253.0,34.2832,34.2929,34.195,34.2048,110253.0
2022-11-30 14:40:00,34.94,34.98,34.9,34.97,168214.0,34.2146,34.2538,34.1754,34.244,168214.0
2022-11-30 14:50:00,34.96,35.07,34.96,35.05,218704.0,34.2342,34.3419,34.2342,34.3223,218704.0
2022-11-30 15:00:00,35.05,35.19,35.03,35.13,274780.0,34.3223,34.4594,34.3027,34.4007,274780.0
2022-11-30 15:10:00,35.12,35.21,35.09,35.21,167941.0,34.3909,34.479,34.3615,34.479,167941.0
2022-11-30 15:20:00,35.2,35.26,35.2,35.23,184852.0,34.4692,34.528,34.4692,34.4986,184852.0
2022-11-30 15:30:00,35.23,35.34,35.21,35.27,230221.0,34.4986,34.6063,34.479,34.5378,230221.0
2022-11-30 15:40:00,35.27,35.3,35.23,35.25,218560.0,34.5378,34.5671,34.4986,34.5182,218560.0
2022-11-30 15:50:00,35.25,35.38,35.25,35.38,637183.0,34.5182,34.6455,34.5182,34.6455,637183.0
2022-12-01 09:30:00,35.45,35.65,35.36,35.44,337080.0,34.714,34.9099,34.6259,34.7042,337080.0
2022-12-01 09:40:00,35.42,35.5,35.36,35.44,152186.0,34.6846,34.763,34.6259,34.7042,152186.0
2022-12-01 09:50:00,35.44,35.7,35.43,35.66,190799.0,34.7042,34.9588,34.6944,34.9197,190799.0
2022-12-01 10:00:00,35.67,35.74,35.46,35.48,254604.0,34.9294,34.998,34.7238,34.7434,254604.0
2022-12-01 10:10:00,35.47,35.48,35.22,35.23,109964.0,34.7336,34.7434,34.4888,34.4986,109964.0
2022-12-01 10:20:00,35.23,35.25,35.13,35.24,90671.0,34.4986,34.5182,34.4007,34.5084,90671.0
2022-12-01 10:30:00,35.25,35.3,35.16,35.25,91418.0,34.5182,34.5671,34.43,34.5182,91418.0
2022-12-01 10:40:00,35.26,35.4,35.23,35.35,102307.0,34.528,34.6651,34.4986,34.6161,102307.0
2022-12-01 10:50:00,35.34,35.44,35.29,35.4,109780.0,34.6063,34.7042,34.5573,34.6651,109780.0
2022-12-01 11:00:00,35.4,35.42,35.32,35.41,79022.0,34.6651,34.6846,34.5867,34.6748,79022.0
2022-12-01 11:10:00,35.4,35.41,35.27,35.32,98892.0,34.6651,34.6748,34.5378,34.5867,98892.0
2022-12-01 11:20:00,35.31,35.38,35.3,35.34,80091.0,34.5769,34.6455,34.5671,34.6063,80091.0
2022-12-01 11:30:00,35.34,35.48,35.33,35.44,125689.0,34.6063,34.7434,34.5965,34.7042,125689.0
2022-12-01 11:40:00,35.44,35.48,35.4,35.4,95619.0,34.7042,34.7434,34.6651,34.6651,95619.0
2022-12-01 11:50:00,35.41,35.5,35.39,35.47,72477.0,34.6748,34.763,34.6553,34.7336,72477.0
2022-12-01 12:00:00,35.46,35.5,35.29,35.3,75906.0,34.7238,34.763,34.5573,34.5671,75906.0
2022-12-01 12:10:00,35.3,35.38,35.28,35.31,105156.0,34.5671,34.6455,34.5475,34.5769,105156.0
2022-12-01 12:20:00,35.31,35.4,35.31,35.38,95165.0,34.5769,34.6651,34.5769,34.6455,95165.0
2022-12-01 12:30:00,35.38,35.43,35.34,35.37,151156.0,34.6455,34.6944,34.6063,34.6357,151156.0
2022-12-01 12:40:00,35.36,35.37,35.21,35.27,86219.0,34.6259,34.6357,34.479,34.5378,86219.0
2022-12-01 12:50:00,35.27,35.3,35.22,35.25,49200.0,34.5378,34.5671,34.4888,34.5182,49200.0
2022-12-01 13:00:00,35.26,35.3,35.23,35.27,61486.0,34.528,34.5671,34.4986,34.5378,61486.0
2022-12-01 13:10:00,35.27,35.29,35.14,35.15,79433.0,34.5378,34.5573,34.4105,34.4202,79433.0
2022-12-01 13:20:00,35.14,35.19,35.1,35.11,41919.0,34.4105,34.4594,34.3713,34.3811,41919.0
2022-12-01 13:30:00,35.12,35.16,35.11,35.12,46587.0,34.3909,34.43,34.3811,34.3909,46587.0
2022-12-01 13:40:00,35.13,35.2,35.12,35.19,69644.0,34.4007,34.4692,34.3909,34.4594,69644.0
2022-12-01 13:50:00,35.19,35.19,35.13,35.16,45849.0,34.4594,34.4594,34.4007,34.43,45849.0
2022-12-01 14:00:00,35.17,35.19,35.11,35.18,49839.0,34.4398,34.4594,34.3811,34.4496,49839.0
2022-12-01 14:10:00,35.18,35.26,35.18,35.24,39675.0,34.4496,34.528,34.4496,34.5084,39675.0
2022-12-01 14:20:00,35.24,35.29,35.18,35.29,109053.0,34.5084,34.5573,34.4496,34.5573,109053.0
2022-12-01 14:30:00,35.28,35.29,35.21,35.22,63778.0,34.5475,34.5573,34.479,34.4888,63778.0
2022-12-01 14:40:00,35.22,35.3,35.22,35.3,80933.0,34.4888,34.5671,34.4888,34.5671,80933.0
2022-12-01 14:50:00,35.29,35.34,35.26,35.3,93064.0,34.5573,34.6063,34.528,34.5671,93064.0
2022-12-01 15:00:00,35.3,35.37,35.27,35.36,144306.0,34.5671,34.6357,34.5378,34.6259,144306.0
2022-12-01 15:10:00,35.34,35.36,35.26,35.27,146201.0,34.6063,34.6259,34.528,34.5378,146201.0
2022-12-01 15:20:00,35.27,35.28,35.2,35.26,79721.0,34.5378,34.5475,34.4692,34.528,79721.0
2022-12-01 15:30:00,35.25,35.29,35.21,35.29,134091.0,34.5182,34.5573,34.479,34.5573,134091.0
2022-12-01 15:40:00,35.29,35.33,35.26,35.27,235825.0,34.5573,34.5965,34.528,34.5378,235825.0
2022-12-01 15:50:00,35.28,35.39,35.27,35.37,629686.0,34.5475,34.6553,34.5378,34.6357,629686.0
2022-12-02 09:30:00,35.0,35.12,34.88,34.96,370617.0,34.2734,34.3909,34.1559,34.2342,370617.0
2022-12-02 09:40:00,34.96,35.18,34.94,35.11,169541.0,34.2342,34.4496,34.2146,34.3811,169541.0
2022-12-02 09:50:00,35.12,35.16,35.03,35.16,186870.0,34.3909,34.43,34.3027,34.43,186870.0
2022-12-02 10:00:00,35.16,35.23,34.95,35.07,187534.0,34.43,34.4986,34.2244,34.3419,187534.0
2022-12-02 10:10:00,35.06,35.16,35.05,35.08,109321.0,34.3321,34.43,34.3223,34.3517,109321.0
2022-12-02 10:20:00,35.07,35.07,34.96,35.01,79940.0,34.3419,34.3419,34.2342,34.2832,79940.0
2022-12-02 10:30:00,35.02,35.19,34.97,35.19,102193.0,34.2929,34.4594,34.244,34.4594,102193.0
2022-12-02 10:40:00,35.19,35.27,35.13,35.16,148899.0,34.4594,34.5378,34.4007,34.43,148899.0
2022-12-02 10:50:00,35.16,35.29,35.15,35.19,121531.0,34.43,34.5573,34.4202,34.4594,121531.0
2022-12-02 11:00:00,35.19,35.24,35.15,35.18,112442.0,34.4594,34.5084,34.4202,34.4496,112442.0
2022-12-02 11:10:00,35.18,35.22,35.14,35.22,68071.0,34.4496,34.4888,34.4105,34.4888,68071.0
2022-12-02 11:20:00,35.22,35.32,35.2,35.29,63160.0,34.4888,34.5867,34.4692,34.5573,63160.0
2022-12-02 11:30:00,35.3,35.37,35.28,35.34,72318.0,34.5671,34.6357,34.5475,34.6063,72318.0
2022-12-02 11:40:00,35.34,35.35,35.27,35.3,89423.0,34.6063,34.6161,34.5378,34.5671,89423.0
2022-12-02 11:50:00,35.31,35.32,35.26,35.27,52923.0,34.5769,34.5867,34.528,34.5378,52923.0
2022-12-02 12:00:00,35.27,35.32,35.23,35.27,84936.0,34.5378,34.5867,34.4986,34.5378,84936.0
2022-12-02 12:10:00,35.27,35.35,35.26,35.29,111306.0,34.5378,34.6161,34.528,34.5573,111306.0
2022-12-02 12:20:00,35.29,35.4,35.25,35.31,170011.0,34.5573,34.6651,34.5182,34.5769,170011.0
2022-12-02 12:30:00,35.31,35.37,35.28,35.29,95534.0,34.5769,34.6357,34.5475,34.5573,95534.0
2022-12-02 12:40:00,35.29,35.39,35.28,35.38,61893.0,34.5573,34.6553,34.5475,34.6455,61893.0
2022-12-02 12:50:00,35.38,35.42,35.36,35.37,65772.0,34.6455,34.6846,34.6259,34.6357,65772.0
2022-12-02 13:00:00,35.36,35.37,35.29,35.32,87836.0,34.6259,34.6357,34.5573,34.5867,87836.0
2022-12-02 13:10:00,35.32,35.38,35.31,35.33,86089.0,34.5867,34.6455,34.5769,34.5965,86089.0
2022-12-02 13:20:00,35.33,35.35,35.29,35.34,67628.0,34.5965,34.6161,34.5573,34.6063,67628.0
2022-12-02 13:30:00,35.35,35.4,35.34,35.37,79237.0,34.6161,34.6651,34.6063,34.6357,79237.0
2022-12-02 13:40:00,35.38,35.46,35.37,35.44,113481.0,34.6455,34.7238,34.6357,34.7042,113481.0
2022-12-02 13:50:00,35.44,35.46,35.37,35.4,88083.0,34.7042,34.7238,34.6357,34.6651,88083.0
2022-12-02 14:00:00,35.4,35.48,35.37,35.38,128803.0,34.6651,34.7434,34.6357,34.6455,128803.0
2022-12-02 14:10:00,35.38,35.47,35.36,35.46,82619.0,34.6455,34.7336,34.6259,34.7238,82619.0
2022-12-02 14:20:00,35.47,35.48,35.43,35.47,73771.0,34.7336,34.7434,34.6944,34.7336,73771.0
2022-12-02 14:30:00,35.47,35.47,35.4,35.45,106186.0,34.7336,34.7336,34.6651,34.714,106186.0
2022-12-02 14:40:00,35.45,35.49,35.44,35.48,72876.0,34.714,34.7532,34.7042,34.7434,72876.0
2022-12-02 14:50:00,35.48,35.63,35.47,35.59,202736.0,34.7434,34.8903,34.7336,34.8511,202736.0
2022-12-02 15:00:00,35.59,35.65,35.58,35.65,130923.0,34.8511,34.9099,34.8413,34.9099,130923.0
2022-12-02 15:10:00,35.64,35.69,35.6,35.66,118864.0,34.9001,34.949,34.8609,34.9197,118864.0
2022-12-02 15:20:00,35.67,35.69,35.63,35.64,130667.0,34.9294,34.949,34.8903,34.9001,130667.0
2022-12-02 15:30:00,35.64,35.65,35.55,35.59,190572.0,34.9001,34.9099,34.8119,34.8511,190572.0
2022-12-02 15:40:00,35.59,35.6,35.56,35.59,155263.0,34.8511,34.8609,34.8217,34.8511,155263.0
2022-12-02 15:50:00,35.59,35.72,35.57,35.7,646961.0,34.8511,34.9784,34.8315,34.9588,646961.0
2022-12-05 09:30:00,35.73,36.14,35.68,36.12,785136.0,34.9882,35.3897,34.9392,35.3701,785136.0
2022-12-05 09:40:00,36.12,36.18,35.99,36.09,311743.0,35.3701,35.4289,35.2428,35.3407,311743.0
2022-12-05 09:50:00,36.09,36.2,36.06,36.07,310018.0,35.3407,35.4484,35.3114,35.3211,310018.0
2022-12-05 10:00:00,36.06,36.25,35.91,36.1,366038.0,35.3114,35.4974,35.1645,35.3505,366038.0
2022-12-05 10:10:00,36.1,36.3,36.08,36.29,271622.0,35.3505,35.5464,35.3309,35.5366,271622.0
2022-12-05 10:20:00,36.29,36.45,36.28,36.43,455155.0,35.5366,35.6933,35.5268,35.6737,455155.0
2022-12-05 10:30:00,36.43,36.68,36.39,36.67,536739.0,35.6737,35.9185,35.6345,35.9087,536739.0
2022-12-05 10:40:00,36.66,36.69,36.47,36.5,254187.0,35.8989,35.9283,35.7128,35.7422,254187.0
2022-12-05 10:50:00,36.49,36.56,36.45,36.53,165626.0,35.7324,35.801,35.6933,35.7716,165626.0
2022-12-05 11:00:00,36.53,36.75,36.51,36.72,579775.0,35.7716,35.987,35.752,35.9577,579775.0
2022-12-05 11:10:00,36.71,36.88,36.71,36.76,484738.0,35.9479,36.1143,35.9479,35.9968,484738.0
2022-12-05 11:20:00,36.75,36.77,36.65,36.68,272528.0,35.987,36.0066,35.8891,35.9185,272528.0
2022-12-05 11:30:00,36.69,36.72,36.58,36.65,178035.0,35.9283,35.9577,35.8206,35.8891,178035.0
2022-12-05 11:40:00,36.65,36.66,36.37,36.4,187023.0,35.8891,35.8989,35.6149,35.6443,187023.0
2022-12-05 11:50:00,36.4,36.46,36.18,36.19,192705.0,35.6443,35.703,35.4289,35.4387,192705.0
2022-12-05 12:00:00,36.18,36.22,36.11,36.19,113138.0,35.4289,35.468,35.3603,35.4387,113138.0
2022-12-05 12:10:00,36.19,36.19,36.1,36.19,115581.0,35.4387,35.4387,35.3505,35.4387,115581.0
2022-12-05 12:20:00,36.19,36.22,36.04,36.07,164323.0,35.4387,35.468,35.2918,35.3211,164323.0
2022-12-05 12:30:00,36.07,36.11,35.92,35.94,196906.0,35.3211,35.3603,35.1743,35.1938,196906.0
2022-12-05 12:40:00,35.94,36.03,35.93,36.01,217986.0,35.1938,35.282,35.1841,35.2624,217986.0
2022-12-05 12:50:00,36.01,36.01,35.86,35.89,134295.0,35.2624,35.2624,35.1155,35.1449,134295.0
2022-12-05 13:00:00,35.9,35.91,35.81,35.82,114970.0,35.1547,35.1645,35.0665,35.0763,114970.0
2022-12-05 13:10:00,35.83,35.9,35.8,35.83,100624.0,35.0861,35.1547,35.0568,35.0861,100624.0
2022-12-05 13:20:00,35.83,35.83,35.75,35.77,95557.0,35.0861,35.0861,35.0078,35.0274,95557.0
2022-12-05 13:30:00,35.76,35.85,35.73,35.84,110108.0,35.0176,35.1057,34.9882,35.0959,110108.0
2022-12-05 13:40:00,35.84,35.85,35.77,35.8,105674.0,35.0959,35.1057,35.0274,35.0568,105674.0
2022-12-05 13:50:00,35.8,35.83,35.74,35.76,102105.0,35.0568,35.0861,34.998,35.0176,102105.0
2022-12-05 14:00:00,35.76,35.81,35.73,35.79,105624.0,35.0176,35.0665,34.9882,35.047,105624.0
2022-12-05 14:10:00,35.79,35.87,35.77,35.8,151817.0,35.047,35.1253,35.0274,35.0568,151817.0
2022-12-05 14:20:00,35.8,35.8,35.72,35.76,158184.0,35.0568,35.0568,34.9784,35.0176,158184.0
2022-12-05 14:30:00,35.77,35.79,35.69,35.72,144645.0,35.0274,35.047,34.949,34.9784,144645.0
2022-12-05 14:40:00,35.72,35.78,35.69,35.77,88228.0,34.9784,35.0372,34.949,35.0274,88228.0
2022-12-05 14:50:00,35.77,35.87,35.76,35.86,124894.0,35.0274,35.1253,35.0176,35.1155,124894.0
2022-12-05 15:00:00,35.86,35.93,35.83,35.87,223658.0,35.1155,35.1841,35.0861,35.1253,223658.0
2022-12-05 15:10:00,35.86,35.86,35.79,35.8,193348.0,35.1155,35.1155,35.047,35.0568,193348.0
2022-12-05 15:20:00,35.8,35.81,35.69,35.7,175620.0,35.0568,35.0665,34.949,34.9588,175620.0
2022-12-05 15:30:00,35.7,35.81,35.69,35.76,274819.0,34.9588,35.0665,34.949,35.0176,274819.0
2022-12-05 15:40:00,35.76,35.8,35.72,35.77,404224.0,35.0176,35.0568,34.9784,35.0274,404224.0
2022-12-05 15:50:00,35.77,35.81,35.72,35.78,966802.0,35.0274,35.0665,34.9784,35.0372,966802.0
2022-12-06 09:30:00,35.9,36.24,35.88,35.91,425796.0,35.1547,35.4876,35.1351,35.1645,425796.0
2022-12-06 09:40:00,35.92,36.0,35.8,35.91,249206.0,35.1743,35.2526,35.0568,35.1645,249206.0
2022-12-06 09:50:00,35.9,35.96,35.81,35.83,156896.0,35.1547,35.2134,35.0665,35.0861,156896.0
2022-12-06 10:00:00,35.82,35.85,35.66,35.73,182190.0,35.0763,35.1057,34.9197,34.9882,182190.0
2022-12-06 10:10:00,35.73,35.74,35.57,35.73,139337.0,34.9882,34.998,34.8315,34.9882,139337.0
2022-12-06 10:20:00,35.73,35.79,35.68,35.71,89433.0,34.9882,35.047,34.9392,34.9686,89433.0
2022-12-06 10:30:00,35.72,35.76,35.58,35.59,91898.0,34.9784,35.0176,34.8413,34.8511,91898.0
2022-12-06 10:40:00,35.59,35.71,35.54,35.69,114483.0,34.8511,34.9686,34.8021,34.949,114483.0
2022-12-06 10:50:00,35.69,35.74,35.68,35.7,85185.0,34.949,34.998,34.9392,34.9588,85185.0
2022-12-06 11:00:00,35.71,35.74,35.64,35.68,97659.0,34.9686,34.998,34.9001,34.9392,97659.0
2022-12-06 11:10:00,35.69,35.71,35.48,35.52,155021.0,34.949,34.9686,34.7434,34.7826,155021.0
2022-12-06 11:20:00,35.52,35.61,35.51,35.53,95682.0,34.7826,34.8707,34.7728,34.7924,95682.0
2022-12-06 11:30:00,35.53,35.62,35.5,35.53,81209.0,34.7924,34.8805,34.763,34.7924,81209.0
2022-12-06 11:40:00,35.54,35.54,35.47,35.52,51183.0,34.8021,34.8021,34.7336,34.7826,51183.0
2022-12-06 11:50:00,35.51,35.53,35.38,35.41,84883.0,34.7728,34.7924,34.6455,34.6748,84883.0
2022-12-06 12:00:00,35.41,35.48,35.41,35.42,87022.0,34.6748,34.7434,34.6748,34.6846,87022.0
2022-12-06 12:10:00,35.43,35.43,35.28,35.34,88413.0,34.6944,34.6944,34.5475,34.6063,88413.0
2022-12-06 12:20:00,35.34,35.39,35.33,35.37,66833.0,34.6063,34.6553,34.5965,34.6357,66833.0
2022-12-06 12:30:00,35.37,35.42,35.34,35.39,61648.0,34.6357,34.6846,34.6063,34.6553,61648.0
2022-12-06 12:40:00,35.4,35.41,35.35,35.38,95559.0,34.6651,34.6748,34.6161,34.6455,95559.0
2022-12-06 12:50:00,35.37,35.43,35.35,35.35,86577.0,34.6357,34.6944,34.6161,34.6161,86577.0
2022-12-06 13:00:00,35.36,35.38,35.27,35.28,138534.0,34.6259,34.6455,34.5378,34.5475,138534.0
2022-12-06 13:10:00,35.28,35.37,35.25,35.35,61601.0,34.5475,34.6357,34.5182,34.6161,61601.0
2022-12-06 13:20:00,35.34,35.37,35.31,35.35,70908.0,34.6063,34.6357,34.5769,34.6161,70908.0
2022-12-06 13:30:00,35.35,35.36,35.26,35.26,119136.0,34.6161,34.6259,34.528,34.528,119136.0
2022-12-06 13:40:00,35.25,35.37,35.24,35.36,100121.0,34.5182,34.6357,34.5084,34.6259,100121.0
2022-12-06 13:50:00,35.35,35.36,35.25,35.27,59671.0,34.6161,34.6259,34.5182,34.5378,59671.0
2022-12-06 14:00:00,35.27,35.28,35.2,35.25,128470.0,34.5378,34.5475,34.4692,34.5182,128470.0
2022-12-06 14:10:00,35.25,35.38,35.23,35.34,114271.0,34.5182,34.6455,34.4986,34.6063,114271.0
2022-12-06 14:20:00,35.35,35.36,35.3,35.33,94542.0,34.6161,34.6259,34.5671,34.5965,94542.0
2022-12-06 14:30:00,35.33,35.39,35.29,35.34,124988.0,34.5965,34.6553,34.5573,34.6063,124988.0
2022-12-06 14:40:00,35.35,35.47,35.34,35.42,129932.0,34.6161,34.7336,34.6063,34.6846,129932.0
2022-12-06 14:50:00,35.41,35.49,35.41,35.45,118035.0,34.6748,34.7532,34.6748,34.714,118035.0
2022-12-06 15:00:00,35.45,35.67,35.45,35.66,318265.0,34.714,34.9294,34.714,34.9197,318265.0
2022-12-06 15:10:00,35.66,35.78,35.62,35.75,384558.0,34.9197,35.0372,34.8805,35.0078,384558.0
2022-12-06 15:20:00,35.74,35.82,35.69,35.77,296814.0,34.998,35.0763,34.949,35.0274,296814.0
2022-12-06 15:30:00,35.78,35.93,35.78,35.93,378109.0,35.0372,35.1841,35.0372,35.1841,378109.0
2022-12-06 15:40:00,35.93,36.02,35.89,35.98,447874.0,35.1841,35.2722,35.1449,35.233,447874.0
2022-12-06 15:50:00,35.98,36.02,35.88,35.93,939291.0,35.233,35.2722,35.1351,35.1841,939291.0
2022-12-07 09:30:00,35.64,35.65,35.29,35.42,366655.0,34.9001,34.9099,34.5573,34.6846,366655.0
2022-12-07 09:40:00,35.42,35.52,35.06,35.08,327793.0,34.6846,34.7826,34.3321,34.3517,327793.0
2022-12-07 09:50:00,35.08,35.15,34.85,34.92,210760.0,34.3517,34.4202,34.1265,34.195,210760.0
2022-12-07 10:00:00,34.91,34.94,34.77,34.85,179243.0,34.1852,34.2146,34.0481,34.1265,179243.0
2022-12-07 10:10:00,34.85,34.9,34.63,34.64,534692.0,34.1265,34.1754,33.911,33.9208,534692.0
2022-12-07 10:20:00,34.64,34.69,34.51,34.64,456932.0,33.9208,33.9698,33.7935,33.9208,456932.0
2022-12-07 10:30:00,34.66,34.7,34.57,34.59,165490.0,33.9404,33.9796,33.8523,33.8719,165490.0
2022-12-07 10:40:00,34.59,34.66,34.53,34.58,195812.0,33.8719,33.9404,33.8131,33.8621,195812.0
2022-12-07 10:50:00,34.58,34.66,34.56,34.61,214520.0,33.8621,33.9404,33.8425,33.8915,214520.0
2022-12-07 11:00:00,34.62,34.77,34.62,34.72,228948.0,33.9012,34.0481,33.9012,33.9992,228948.0
2022-12-07 11:10:00,34.71,34.73,34.56,34.57,134993.0,33.9894,34.009,33.8425,33.8523,134993.0
2022-12-07 11:20:00,34.57,34.57,34.38,34.48,245761.0,33.8523,33.8523,33.6662,33.7642,245761.0
2022-12-07 11:30:00,34.47,34.55,34.43,34.5,130751.0,33.7544,33.8327,33.7152,33.7837,130751.0
2022-12-07 11:40:00,34.5,34.55,34.47,34.51,80354.0,33.7837,33.8327,33.7544,33.7935,80354.0
2022-12-07 11:50:00,34.5,34.52,34.41,34.46,227616.0,33.7837,33.8033,33.6956,33.7446,227616.0
2022-12-07 12:00:00,34.46,34.48,34.36,34.43,144787.0,33.7446,33.7642,33.6466,33.7152,144787.0
2022-12-07 12:10:00,34.42,34.45,34.37,34.38,166555.0,33.7054,33.7348,33.6564,33.6662,166555.0
2022-12-07 12:20:00,34.38,34.42,34.33,34.34,255453.0,33.6662,33.7054,33.6173,33.6271,255453.0
2022-12-07 12:30:00,34.34,34.45,34.32,34.44,224778.0,33.6271,33.7348,33.6075,33.725,224778.0
2022-12-07 12:40:00,34.44,34.53,34.44,34.52,122860.0,33.725,33.8131,33.725,33.8033,122860.0
2022-12-07 12:50:00,34.53,34.6,34.41,34.5,477932.0,33.8131,33.8817,33.6956,33.7837,477932.0
2022-12-07 13:00:00,34.51,34.62,34.5,34.59,223929.0,33.7935,33.9012,33.7837,33.8719,223929.0
2022-12-07 13:10:00,34.59,34.66,34.54,34.63,220741.0,33.8719,33.9404,33.8229,33.911,220741.0
2022-12-07 13:20:00,34.63,34.77,34.6,34.71,396240.0,33.911,34.0481,33.8817,33.9894,396240.0
2022-12-07 13:30:00,34.7,34.82,34.68,34.74,277039.0,33.9796,34.0971,33.96,34.0188,277039.0
2022-12-07 13:40:00,34.75,34.77,34.71,34.73,111506.0,34.0285,34.0481,33.9894,34.009,111506.0
2022-12-07 13:50:00,34.73,34.76,34.66,34.75,131338.0,34.009,34.0383,33.9404,34.0285,131338.0
2022-12-07 14:00:00,34.76,34.77,34.68,34.73,149500.0,34.0383,34.0481,33.96,34.009,149500.0
2022-12-07 14:10:00,34.73,34.88,34.72,34.83,126522.0,34.009,34.1559,33.9992,34.1069,126522.0
2022-12-07 14:20:00,34.83,34.88,34.78,34.83,140623.0,34.1069,34.1559,34.0579,34.1069,140623.0
2022-12-07 14:30:00,34.83,34.9,34.79,34.88,109203.0,34.1069,34.1754,34.0677,34.1559,109203.0
2022-12-07 14:40:00,34.88,34.89,34.69,34.7,141210.0,34.1559,34.1656,33.9698,33.9796,141210.0
2022-12-07 14:50:00,34.7,34.71,34.63,34.68,134383.0,33.9796,33.9894,33.911,33.96,134383.0
2022-12-07 15:00:00,34.68,34.72,34.59,34.6,154039.0,33.96,33.9992,33.8719,33.8817,154039.0
2022-12-07 15:10:00,34.6,34.61,34.48,34.48,186192.0,33.8817,33.8915,33.7642,33.7642,186192.0
2022-12-07 15:20:00,34.48,34.53,34.44,34.5,197830.0,33.7642,33.8131,33.725,33.7837,197830.0
2022-12-07 15:30:00,34.49,34.54,34.4,34.45,227854.0,33.7739,33.8229,33.6858,33.7348,227854.0
2022-12-07 15:40:00,34.45,34.49,34.4,34.43,275703.0,33.7348,33.7739,33.6858,33.7152,275703.0
2022-12-07 15:50:00,34.44,34.46,34.29,34.32,927430.0,33.725,33.7446,33.5781,33.6075,927430.0
2022-12-08 09:30:00,34.57,34.69,34.32,34.56,273616.0,33.8523,33.9698,33.6075,33.8425,273616.0
2022-12-08 09:40:00,34.58,34.74,34.51,34.54,257119.0,33.8621,34.0188,33.7935,33.8229,257119.0
2022-12-08 09:50:00,34.53,34.62,34.41,34.49,164334.0,33.8131,33.9012,33.6956,33.7739,164334.0
2022-12-08 10:00:00,34.51,34.54,34.44,34.45,148288.0,33.7935,33.8229,33.725,33.7348,148288.0
2022-12-08 10:10:00,34.46,34.54,34.36,34.38,106401.0,33.7446,33.8229,33.6466,33.6662,106401.0
2022-12-08 10:20:00,34.38,34.38,34.27,34.29,142280.0,33.6662,33.6662,33.5585,33.5781,142280.0
2022-12-08 10:30:00,34.29,34.44,34.28,34.39,114875.0,33.5781,33.725,33.5683,33.676,114875.0
2022-12-08 10:40:00,34.39,34.39,34.26,34.3,84231.0,33.676,33.676,33.5487,33.5879,84231.0
2022-12-08 10:50:00,34.31,34.32,34.23,34.23,173844.0,33.5977,33.6075,33.5193,33.5193,173844.0
2022-12-08 11:00:00,34.24,34.25,34.05,34.05,176146.0,33.5291,33.5389,33.3431,33.3431,176146.0
2022-12-08 11:10:00,34.05,34.12,34.01,34.02,176944.0,33.3431,33.4116,33.3039,33.3137,176944.0
2022-12-08 11:20:00,34.02,34.07,33.91,33.94,219905.0,33.3137,33.3627,33.206,33.2354,219905.0
2022-12-08 11:30:00,33.95,34.05,33.94,33.97,124775.0,33.2452,33.3431,33.2354,33.2647,124775.0
2022-12-08 11:40:00,33.96,33.96,33.82,33.83,236184.0,33.255,33.255,33.1179,33.1277,236184.0
2022-12-08 11:50:00,33.82,33.87,33.72,33.74,114268.0,33.1179,33.1668,33.0199,33.0395,114268.0
2022-12-08 12:00:00,33.74,33.78,33.66,33.72,137553.0,33.0395,33.0787,32.9612,33.0199,137553.0
2022-12-08 12:10:00,33.72,33.74,33.63,33.65,88906.0,33.0199,33.0395,32.9318,32.9514,88906.0
2022-12-08 12:20:00,33.65,33.65,33.54,33.55,194703.0,32.9514,32.9514,32.8437,32.8535,194703.0
2022-12-08 12:30:00,33.54,33.55,33.37,33.38,171552.0,32.8437,32.8535,32.6772,32.687,171552.0
2022-12-08 12:40:00,33.38,33.41,33.29,33.4,218546.0,32.687,32.7164,32.5989,32.7066,218546.0
2022-12-08 12:50:00,33.4,33.65,33.39,33.64,200652.0,32.7066,32.9514,32.6968,32.9416,200652.0
2022-12-08 13:00:00,33.64,33.91,33.64,33.87,237718.0,32.9416,33.206,32.9416,33.1668,237718.0
2022-12-08 13:10:00,33.88,33.96,33.79,33.85,254312.0,33.1766,33.255,33.0885,33.1472,254312.0
2022-12-08 13:20:00,33.84,33.85,33.68,33.75,197760.0,33.1374,33.1472,32.9808,33.0493,197760.0
2022-12-08 13:30:00,33.75,33.79,33.69,33.74,177522.0,33.0493,33.0885,32.9906,33.0395,177522.0
2022-12-08 13:40:00,33.74,33.78,33.72,33.75,70329.0,33.0395,33.0787,33.0199,33.0493,70329.0
2022-12-08 13:50:00,33.75,33.75,33.58,33.59,141980.0,33.0493,33.0493,32.8828,32.8926,141980.0
2022-12-08 14:00:00,33.58,33.59,33.43,33.5,179025.0,32.8828,32.8926,32.736,32.8045,179025.0
2022-12-08 14:10:00,33.5,33.54,33.43,33.47,170260.0,32.8045,32.8437,32.736,32.7751,170260.0
2022-12-08 14:20:00,33.47,33.52,33.46,33.47,81341.0,32.7751,32.8241,32.7653,32.7751,81341.0
2022-12-08 14:30:00,33.47,33.5,33.41,33.48,102250.0,32.7751,32.8045,32.7164,32.7849,102250.0
2022-12-08 14:40:00,33.48,33.52,33.43,33.44,83674.0,32.7849,32.8241,32.736,32.7457,83674.0
2022-12-08 14:50:00,33.44,33.46,33.39,33.41,73576.0,32.7457,32.7653,32.6968,32.7164,73576.0
2022-12-08 15:00:00,33.41,33.46,33.36,33.36,187547.0,32.7164,32.7653,32.6674,32.6674,187547.0
2022-12-08 15:10:00,33.36,33.43,33.32,33.41,149005.0,32.6674,32.736,32.6282,32.7164,149005.0
2022-12-08 15:20:00,33.42,33.59,33.39,33.58,257067.0,32.7262,32.8926,32.6968,32.8828,257067.0
2022-12-08 15:30:00,33.58,33.63,33.5,33.55,260431.0,32.8828,32.9318,32.8045,32.8535,260431.0
2022-12-08 15:40:00,33.55,33.58,33.44,33.45,308538.0,32.8535,32.8828,32.7457,32.7555,308538.0
2022-12-08 15:50:00,33.45,33.54,33.42,33.54,744798.0,32.7555,32.8437,32.7262,32.8437,744798.0
2022-12-09 09:30:00,33.31,33.56,33.16,33.48,336564.0,32.6184,32.8633,32.4716,32.7849,336564.0
2022-12-09 09:40:00,33.48,33.52,33.31,33.37,114948.0,32.7849,32.8241,32.6184,32.6772,114948.0
2022-12-09 09:50:00,33.36,33.41,33.27,33.41,119881.0,32.6674,32.7164,32.5793,32.7164,119881.0
2022-12-09 10:00:00,33.41,33.58,33.38,33.51,129111.0,32.7164,32.8828,32.687,32.8143,129111.0
2022-12-09 10:10:00,33.52,33.52,33.35,33.4,93624.0,32.8241,32.8241,32.6576,32.7066,93624.0
2022-12-09 10:20:00,33.41,33.42,33.35,33.41,97754.0,32.7164,32.7262,32.6576,32.7164,97754.0
2022-12-09 10:30:00,33.4,33.54,33.4,33.52,118365.0,32.7066,32.8437,32.7066,32.8241,118365.0
2022-12-09 10:40:00,33.53,33.63,33.52,33.6,150067.0,32.8339,32.9318,32.8241,32.9024,150067.0
2022-12-09 10:50:00,33.6,33.67,33.57,33.63,147620.0,32.9024,32.971,32.873,32.9318,147620.0
2022-12-09 11:00:00,33.63,33.71,33.61,33.62,86056.0,32.9318,33.0101,32.9122,32.922,86056.0
2022-12-09 11:10:00,33.61,33.67,33.58,33.64,92286.0,32.9122,32.971,32.8828,32.9416,92286.0
2022-12-09 11:20:00,33.63,33.71,33.61,33.68,84126.0,32.9318,33.0101,32.9122,32.9808,84126.0
2022-12-09 11:30:00,33.67,33.74,33.63,33.65,63212.0,32.971,33.0395,32.9318,32.9514,63212.0
2022-12-09 11:40:00,33.65,33.71,33.6,33.69,69502.0,32.9514,33.0101,32.9024,32.9906,69502.0
2022-12-09 11:50:00,33.69,33.73,33.64,33.66,50193.0,32.9906,33.0297,32.9416,32.9612,50193.0
2022-12-09 12:00:00,33.67,33.7,33.64,33.7,58816.0,32.971,33.0003,32.9416,33.0003,58816.0
2022-12-09 12:10:00,33.69,33.77,33.69,33.7,105037.0,32.9906,33.0689,32.9906,33.0003,105037.0
2022-12-09 12:20:00,33.7,33.74,33.66,33.69,31703.0,33.0003,33.0395,32.9612,32.9906,31703.0
2022-12-09 12:30:00,33.68,33.81,33.67,33.8,86091.0,32.9808,33.1081,32.971,33.0983,86091.0
2022-12-09 12:40:00,33.8,33.81,33.7,33.71,118220.0,33.0983,33.1081,33.0003,33.0101,118220.0
2022-12-09 12:50:00,33.71,33.76,33.7,33.74,44073.0,33.0101,33.0591,33.0003,33.0395,44073.0
2022-12-09 13:00:00,33.73,33.73,33.64,33.66,60133.0,33.0297,33.0297,32.9416,32.9612,60133.0
2022-12-09 13:10:00,33.66,33.73,33.65,33.7,57935.0,32.9612,33.0297,32.9514,33.0003,57935.0
2022-12-09 13:20:00,33.7,33.7,33.62,33.66,42570.0,33.0003,33.0003,32.922,32.9612,42570.0
2022-12-09 13:30:00,33.65,33.72,33.65,33.7,43020.0,32.9514,33.0199,32.9514,33.0003,43020.0
2022-12-09 13:40:00,33.71,33.72,33.66,33.68,53641.0,33.0101,33.0199,32.9612,32.9808,53641.0
2022-12-09 13:50:00,33.69,33.71,33.65,33.68,49910.0,32.9906,33.0101,32.9514,32.9808,49910.0
2022-12-09 14:00:00,33.68,33.69,33.6,33.63,67857.0,32.9808,32.9906,32.9024,32.9318,67857.0
2022-12-09 14:10:00,33.62,33.71,33.61,33.7,56333.0,32.922,33.0101,32.9122,33.0003,56333.0
2022-12-09 14:20:00,33.7,33.72,33.67,33.68,56356.0,33.0003,33.0199,32.971,32.9808,56356.0
2022-12-09 14:30:00,33.67,33.69,33.64,33.69,70497.0,32.971,32.9906,32.9416,32.9906,70497.0
2022-12-09 14:40:00,33.69,33.72,33.62,33.72,64902.0,32.9906,33.0199,32.922,33.0199,64902.0
2022-12-09 14:50:00,33.71,33.73,33.68,33.71,73228.0,33.0101,33.0297,32.9808,33.0101,73228.0
2022-12-09 15:00:00,33.7,33.73,33.66,33.68,71150.0,33.0003,33.0297,32.9612,32.9808,71150.0
2022-12-09 15:10:00,33.67,33.74,33.66,33.72,116785.0,32.971,33.0395,32.9612,33.0199,116785.0
2022-12-09 15:20:00,33.71,33.75,33.7,33.72,109540.0,33.0101,33.0493,33.0003,33.0199,109540.0
2022-12-09 15:30:00,33.72,33.76,33.7,33.72,149032.0,33.0199,33.0591,33.0003,33.0199,149032.0
2022-12-09 15:40:00,33.72,33.78,33.7,33.75,254064.0,33.0199,33.0787,33.0003,33.0493,254064.0
2022-12-09 15:50:00,33.75,33.82,33.7,33.77,678449.0,33.0493,33.1179,33.0003,33.0689,678449.0
2022-12-12 09:30:00,33.69,33.8,33.6,33.72,317210.0,32.9906,33.0983,32.9024,33.0199,317210.0
2022-12-12 09:40:00,33.73,33.91,33.69,33.91,176312.0,33.0297,33.206,32.9906,33.206,176312.0
2022-12-12 09:50:00,33.91,33.92,33.81,33.86,96277.0,33.206,33.2158,33.1081,33.157,96277.0
2022-12-12 10:00:00,33.86,34.01,33.83,33.96,115052.0,33.157,33.3039,33.1277,33.255,115052.0
2022-12-12 10:10:00,33.95,34.03,33.76,33.79,109718.0,33.2452,33.3235,33.0591,33.0885,109718.0
2022-12-12 10:20:00,33.8,33.96,33.79,33.91,107737.0,33.0983,33.255,33.0885,33.206,107737.0
2022-12-12 10:30:00,33.92,34.0,33.85,33.97,162938.0,33.2158,33.2941,33.1472,33.2647,162938.0
2022-12-12 10:40:00,33.98,34.09,33.96,34.07,167032.0,33.2745,33.3823,33.255,33.3627,167032.0
2022-12-12 10:50:00,34.07,34.19,34.03,34.19,137592.0,33.3627,33.4802,33.3235,33.4802,137592.0
2022-12-12 11:00:00,34.19,34.26,34.11,34.23,212715.0,33.4802,33.5487,33.4018,33.5193,212715.0
2022-12-12 11:10:00,34.23,34.23,34.11,34.16,136308.0,33.5193,33.5193,33.4018,33.4508,136308.0
2022-12-12 11:20:00,34.17,34.21,34.14,34.18,133880.0,33.4606,33.4998,33.4312,33.4704,133880.0
2022-12-12 11:30:00,34.18,34.2,34.04,34.18,130023.0,33.4704,33.49,33.3333,33.4704,130023.0
2022-12-12 11:40:00,34.18,34.21,34.1,34.16,225029.0,33.4704,33.4998,33.392,33.4508,225029.0
2022-12-12 11:50:00,34.16,34.33,34.16,34.33,86091.0,33.4508,33.6173,33.4508,33.6173,86091.0
2022-12-12 12:00:00,34.32,34.42,34.29,34.31,116467.0,33.6075,33.7054,33.5781,33.5977,116467.0
2022-12-12 12:10:00,34.32,34.43,34.29,34.42,73970.0,33.6075,33.7152,33.5781,33.7054,73970.0
2022-12-12 12:20:00,34.42,34.43,34.33,34.37,79895.0,33.7054,33.7152,33.6173,33.6564,79895.0
2022-12-12 12:30:00,34.37,34.4,34.27,34.4,87557.0,33.6564,33.6858,33.5585,33.6858,87557.0
2022-12-12 12:40:00,34.4,34.41,34.36,34.38,53593.0,33.6858,33.6956,33.6466,33.6662,53593.0
2022-12-12 12:50:00,34.37,34.45,34.37,34.4,72617.0,33.6564,33.7348,33.6564,33.6858,72617.0
2022-12-12 13:00:00,34.4,34.42,34.31,34.38,79341.0,33.6858,33.7054,33.5977,33.6662,79341.0
2022-12-12 13:10:00,34.38,34.41,34.29,34.4,65462.0,33.6662,33.6956,33.5781,33.6858,65462.0
2022-12-12 13:20:00,34.4,34.4,34.19,34.2,141743.0,33.6858,33.6858,33.4802,33.49,141743.0
2022-12-12 13:30:00,34.2,34.3,34.19,34.3,60764.0,33.49,33.5879,33.4802,33.5879,60764.0
2022-12-12 13:40:00,34.3,34.34,34.29,34.34,39651.0,33.5879,33.6271,33.5781,33.6271,39651.0
2022-12-12 13:50:00,34.34,34.38,34.28,34.31,69566.0,33.6271,33.6662,33.5683,33.5977,69566.0
2022-12-12 14:00:00,34.3,34.32,34.28,34.32,47374.0,33.5879,33.6075,33.5683,33.6075,47374.0
2022-12-12 14:10:00,34.32,34.42,34.31,34.34,114831.0,33.6075,33.7054,33.5977,33.6271,114831.0
2022-12-12 14:20:00,34.34,34.36,34.3,34.34,68663.0,33.6271,33.6466,33.5879,33.6271,68663.0
2022-12-12 14:30:00,34.33,34.35,34.3,34.3,42370.0,33.6173,33.6369,33.5879,33.5879,42370.0
2022-12-12 14:40:00,34.3,34.34,34.22,34.26,132112.0,33.5879,33.6271,33.5096,33.5487,132112.0
2022-12-12 14:50:00,34.26,34.34,34.25,34.32,76952.0,33.5487,33.6271,33.5389,33.6075,76952.0
2022-12-12 15:00:00,34.32,34.45,34.31,34.45,76018.0,33.6075,33.7348,33.5977,33.7348,76018.0
2022-12-12 15:10:00,34.45,34.49,34.43,34.47,142171.0,33.7348,33.7739,33.7152,33.7544,142171.0
2022-12-12 15:20:00,34.48,34.63,34.46,34.61,190385.0,33.7642,33.911,33.7446,33.8915,190385.0
2022-12-12 15:30:00,34.62,34.74,34.61,34.73,203512.0,33.9012,34.0188,33.8915,34.009,203512.0
2022-12-12 15:40:00,34.73,34.76,34.66,34.69,231154.0,34.009,34.0383,33.9404,33.9698,231154.0
2022-12-12 15:50:00,34.69,34.79,34.68,34.77,619438.0,33.9698,34.0677,33.96,34.0481,619438.0
2022-12-13 09:30:00,35.52,35.72,35.07,35.07,530093.0,34.7826,34.9784,34.3419,34.3419,530093.0
2022-12-13 09:40:00,35.07,35.09,34.32,34.55,600943.0,34.3419,34.3615,33.6075,33.8327,600943.0
2022-12-13 09:50:00,34.53,34.55,34.23,34.23,387289.0,33.8131,33.8327,33.5193,33.5193,387289.0
2022-12-13 10:00:00,34.23,34.24,33.75,33.82,624399.0,33.5193,33.5291,33.0493,33.1179,624399.0
2022-12-13 10:10:00,33.83,33.94,33.74,33.75,450025.0,33.1277,33.2354,33.0395,33.0493,450025.0
2022-12-13 10:20:00,33.76,33.77,33.49,33.7,431839.0,33.0591,33.0689,32.7947,33.0003,431839.0
2022-12-13 10:30:00,33.71,33.77,33.46,33.47,223998.0,33.0101,33.0689,32.7653,32.7751,223998.0
2022-12-13 10:40:00,33.47,33.54,33.29,33.3,591576.0,32.7751,32.8437,32.5989,32.6087,591576.0
2022-12-13 10:50:00,33.31,33.4,33.17,33.22,388297.0,32.6184,32.7066,32.4814,32.5303,388297.0
2022-12-13 11:00:00,33.22,33.25,33.12,33.13,243775.0,32.5303,32.5597,32.4324,32.4422,243775.0
2022-12-13 11:10:00,33.13,33.26,33.1,33.17,212077.0,32.4422,32.5695,32.4128,32.4814,212077.0
2022-12-13 11:20:00,33.16,33.19,32.96,33.17,453443.0,32.4716,32.5009,32.2757,32.4814,453443.0
2022-12-13 11:30:00,33.18,33.42,33.18,33.32,307058.0,32.4911,32.7262,32.4911,32.6282,307058.0
2022-12-13 11:40:00,33.32,33.39,33.16,33.19,231606.0,32.6282,32.6968,32.4716,32.5009,231606.0
2022-12-13 11:50:00,33.18,33.2,33.03,33.05,317514.0,32.4911,32.5107,32.3443,32.3638,317514.0
2022-12-13 12:00:00,33.05,33.19,33.03,33.12,202648.0,32.3638,32.5009,32.3443,32.4324,202648.0
2022-12-13 12:10:00,33.11,33.12,32.9,32.91,237376.0,32.4226,32.4324,32.217,32.2268,237376.0
2022-12-13 12:20:00,32.91,33.04,32.91,32.98,188345.0,32.2268,32.3541,32.2268,32.2953,188345.0
2022-12-13 12:30:00,32.98,33.01,32.83,32.98,289666.0,32.2953,32.3247,32.1484,32.2953,289666.0
2022-12-13 12:40:00,32.98,33.03,32.9,32.91,243632.0,32.2953,32.3443,32.217,32.2268,243632.0
2022-12-13 12:50:00,32.9,33.03,32.87,33.02,188078.0,32.217,32.3443,32.1876,32.3345,188078.0
2022-12-13 13:00:00,33.02,33.13,33.01,33.05,144466.0,32.3345,32.4422,32.3247,32.3638,144466.0
2022-12-13 13:10:00,33.05,33.24,33.04,33.18,280684.0,32.3638,32.5499,32.3541,32.4911,280684.0
2022-12-13 13:20:00,33.18,33.23,33.05,33.06,296142.0,32.4911,32.5401,32.3638,32.3736,296142.0
2022-12-13 13:30:00,33.07,33.12,32.96,33.1,333251.0,32.3834,32.4324,32.2757,32.4128,333251.0
2022-12-13 13:40:00,33.1,33.12,32.95,32.95,145151.0,32.4128,32.4324,32.2659,32.2659,145151.0
2022-12-13 13:50:00,32.95,32.95,32.83,32.92,166214.0,32.2659,32.2659,32.1484,32.2365,166214.0
2022-12-13 14:00:00,32.93,32.97,32.85,32.88,150605.0,32.2463,32.2855,32.168,32.1974,150605.0
2022-12-13 14:10:00,32.87,32.92,32.81,32.87,142639.0,32.1876,32.2365,32.1288,32.1876,142639.0
2022-12-13 14:20:00,32.88,33.0,32.86,33.0,118616.0,32.1974,32.3149,32.1778,32.3149,118616.0
2022-12-13 14:30:00,33.0,33.05,32.95,33.04,132816.0,32.3149,32.3638,32.2659,32.3541,132816.0
2022-12-13 14:40:00,33.03,33.22,33.02,33.18,172280.0,32.3443,32.5303,32.3345,32.4911,172280.0
2022-12-13 14:50:00,33.18,33.2,33.04,33.09,137536.0,32.4911,32.5107,32.3541,32.403,137536.0
2022-12-13 15:00:00,33.08,33.1,33.02,33.09,162643.0,32.3932,32.4128,32.3345,32.403,162643.0
2022-12-13 15:10:00,33.09,33.18,33.05,33.09,279637.0,32.403,32.4911,32.3638,32.403,279637.0
2022-12-13 15:20:00,33.09,33.2,33.06,33.2,146259.0,32.403,32.5107,32.3736,32.5107,146259.0
2022-12-13 15:30:00,33.2,33.33,33.18,33.25,327462.0,32.5107,32.638,32.4911,32.5597,327462.0
2022-12-13 15:40:00,33.25,33.39,33.22,33.32,428180.0,32.5597,32.6968,32.5303,32.6282,428180.0
2022-12-13 15:50:00,33.31,33.44,33.31,33.39,1018552.0,32.6184,32.7457,32.6184,32.6968,1018552.0
2022-12-14 09:30:00,34.65,34.78,34.13,34.15,2872491.0,33.9306,34.0579,33.4214,33.441,2872491.0
2022-12-14 09:40:00,34.15,34.3,33.97,34.17,1050874.0,33.441,33.5879,33.2647,33.4606,1050874.0
2022-12-14 09:50:00,34.18,34.25,33.96,34.08,649772.0,33.4704,33.5389,33.255,33.3725,649772.0
2022-12-14 10:00:00,34.07,34.21,33.86,33.89,794245.0,33.3627,33.4998,33.157,33.1864,794245.0
2022-12-14 10:10:00,33.9,34.51,33.82,34.3,1557437.0,33.1962,33.7935,33.1179,33.5879,1557437.0
2022-12-14 10:20:00,34.3,34.52,34.19,34.48,848009.0,33.5879,33.8033,33.4802,33.7642,848009.0
2022-12-14 10:30:00,34.48,34.77,34.36,34.57,780582.0,33.7642,34.0481,33.6466,33.8523,780582.0
2022-12-14 10:40:00,34.55,34.63,34.46,34.58,411687.0,33.8327,33.911,33.7446,33.8621,411687.0
2022-12-14 10:50:00,34.58,34.72,34.56,34.66,424489.0,33.8621,33.9992,33.8425,33.9404,424489.0
2022-12-14 11:00:00,34.66,34.76,34.53,34.54,479124.0,33.9404,34.0383,33.8131,33.8229,479124.0
2022-12-14 11:10:00,34.53,34.64,34.5,34.56,372871.0,33.8131,33.9208,33.7837,33.8425,372871.0
2022-12-14 11:20:00,34.56,34.73,34.42,34.49,593559.0,33.8425,34.009,33.7054,33.7739,593559.0
2022-12-14 11:30:00,34.49,34.5,34.35,34.38,570967.0,33.7739,33.7837,33.6369,33.6662,570967.0
2022-12-14 11:40:00,34.38,34.48,34.16,34.22,389601.0,33.6662,33.7642,33.4508,33.5096,389601.0
2022-12-14 11:50:00,34.22,34.31,34.17,34.22,205252.0,33.5096,33.5977,33.4606,33.5096,205252.0
2022-12-14 12:00:00,34.2,34.38,34.2,34.28,216948.0,33.49,33.6662,33.49,33.5683,216948.0
2022-12-14 12:10:00,34.27,34.29,34.18,34.2,153095.0,33.5585,33.5781,33.4704,33.49,153095.0
2022-12-14 12:20:00,34.21,34.23,34.14,34.18,194613.0,33.4998,33.5193,33.4312,33.4704,194613.0
2022-12-14 12:30:00,34.17,34.31,34.16,34.27,141174.0,33.4606,33.5977,33.4508,33.5585,141174.0
2022-12-14 12:40:00,34.27,34.3,34.22,34.24,95235.0,33.5585,33.5879,33.5096,33.5291,95235.0
2022-12-14 12:50:00,34.24,34.28,34.22,34.26,105857.0,33.5291,33.5683,33.5096,33.5487,105857.0
2022-12-14 13:00:00,34.26,34.32,34.19,34.22,160699.0,33.5487,33.6075,33.4802,33.5096,160699.0
2022-12-14 13:10:00,34.21,34.26,34.17,34.26,198564.0,33.4998,33.5487,33.4606,33.5487,198564.0
2022-12-14 13:20:00,34.26,34.28,34.2,34.22,131686.0,33.5487,33.5683,33.49,33.5096,131686.0
2022-12-14 13:30:00,34.23,34.42,34.23,34.37,279618.0,33.5193,33.7054,33.5193,33.6564,279618.0
2022-12-14 13:40:00,34.37,34.4,34.31,34.33,148908.0,33.6564,33.6858,33.5977,33.6173,148908.0
2022-12-14 13:50:00,34.33,34.38,34.29,34.31,153578.0,33.6173,33.6662,33.5781,33.5977,153578.0
2022-12-14 14:00:00,34.31,34.31,33.93,34.0,526671.0,33.5977,33.5977,33.2256,33.2941,526671.0
2022-12-14 14:10:00,34.02,34.21,34.01,34.12,375042.0,33.3137,33.4998,33.3039,33.4116,375042.0
2022-12-14 14:20:00,34.12,34.22,34.07,34.17,328660.0,33.4116,33.5096,33.3627,33.4606,328660.0
2022-12-14 14:30:00,34.16,34.16,33.72,33.84,382560.0,33.4508,33.4508,33.0199,33.1374,382560.0
2022-12-14 14:40:00,33.85,34.09,33.8,33.99,289826.0,33.1472,33.3823,33.0983,33.2843,289826.0
2022-12-14 14:50:00,34.0,34.05,33.86,34.04,232613.0,33.2941,33.3431,33.157,33.3333,232613.0
2022-12-14 15:00:00,34.04,34.24,34.01,34.19,304886.0,33.3333,33.5291,33.3039,33.4802,304886.0
2022-12-14 15:10:00,34.19,34.28,34.09,34.18,510282.0,33.4802,33.5683,33.3823,33.4704,510282.0
2022-12-14 15:20:00,34.18,34.21,33.92,33.93,341539.0,33.4704,33.4998,33.2158,33.2256,341539.0
2022-12-14 15:30:00,33.93,34.03,33.88,34.02,395717.0,33.2256,33.3235,33.1766,33.3137,395717.0
2022-12-14 15:40:00,34.01,34.19,34.0,34.17,523712.0,33.3039,33.4802,33.2941,33.4606,523712.0
2022-12-14 15:50:00,34.16,34.39,34.16,34.31,1102683.0,33.4508,33.676,33.4508,33.5977,1102683.0
2022-12-15 09:30:00,33.65,34.06,33.55,33.92,673983.0,32.9514,33.3529,32.8535,33.2158,673983.0
2022-12-15 09:40:00,33.92,33.95,33.39,33.45,506546.0,33.2158,33.2452,32.6968,32.7555,506546.0
2022-12-15 09:50:00,33.45,33.51,32.98,33.08,810638.0,32.7555,32.8143,32.2953,32.3932,810638.0
2022-12-15 10:00:00,33.08,33.1,32.83,33.01,341202.0,32.3932,32.4128,32.1484,32.3247,341202.0
2022-12-15 10:10:00,33.0,33.03,32.86,33.02,265180.0,32.3149,32.3443,32.1778,32.3345,265180.0
2022-12-15 10:20:00,33.02,33.04,32.85,32.99,269188.0,32.3345,32.3541,32.168,32.3051,269188.0
2022-12-15 10:30:00,32.98,33.2,32.93,33.19,278458.0,32.2953,32.5107,32.2463,32.5009,278458.0
2022-12-15 10:40:00,33.19,33.19,32.97,33.04,295404.0,32.5009,32.5009,32.2855,32.3541,295404.0
2022-12-15 10:50:00,33.04,33.17,33.01,33.16,205875.0,32.3541,32.4814,32.3247,32.4716,205875.0
2022-12-15 11:00:00,33.17,33.23,33.13,33.2,149754.0,32.4814,32.5401,32.4422,32.5107,149754.0
2022-12-15 11:10:00,33.2,33.2,33.02,33.1,183086.0,32.5107,32.5107,32.3345,32.4128,183086.0
2022-12-15 11:20:00,33.09,33.11,32.91,32.95,206889.0,32.403,32.4226,32.2268,32.2659,206889.0
2022-12-15 11:30:00,32.94,33.01,32.88,32.95,231901.0,32.2561,32.3247,32.1974,32.2659,231901.0
2022-12-15 11:40:00,32.95,33.01,32.89,32.91,118535.0,32.2659,32.3247,32.2072,32.2268,118535.0
2022-12-15 11:50:00,32.92,32.97,32.88,32.95,115304.0,32.2365,32.2855,32.1974,32.2659,115304.0
2022-12-15 12:00:00,32.96,33.08,32.95,33.05,172992.0,32.2757,32.3932,32.2659,32.3638,172992.0
2022-12-15 12:10:00,33.06,33.19,33.04,33.17,121570.0,32.3736,32.5009,32.3541,32.4814,121570.0
2022-12-15 12:20:00,33.16,33.25,33.15,33.25,182319.0,32.4716,32.5597,32.4618,32.5597,182319.0
2022-12-15 12:30:00,33.25,33.38,33.24,33.28,228532.0,32.5597,32.687,32.5499,32.5891,228532.0
2022-12-15 12:40:00,33.28,33.29,33.22,33.23,128217.0,32.5891,32.5989,32.5303,32.5401,128217.0
2022-12-15 12:50:00,33.23,33.26,33.18,33.19,127059.0,32.5401,32.5695,32.4911,32.5009,127059.0
2022-12-15 13:00:00,33.19,33.2,33.01,33.04,109712.0,32.5009,32.5107,32.3247,32.3541,109712.0
2022-12-15 13:10:00,33.04,33.2,33.04,33.18,162468.0,32.3541,32.5107,32.3541,32.4911,162468.0
2022-12-15 13:20:00,33.18,33.2,33.07,33.15,97063.0,32.4911,32.5107,32.3834,32.4618,97063.0
2022-12-15 13:30:00,33.15,33.27,33.12,33.24,101201.0,32.4618,32.5793,32.4324,32.5499,101201.0
2022-12-15 13:40:00,33.24,33.28,33.2,33.26,109934.0,32.5499,32.5891,32.5107,32.5695,109934.0
2022-12-15 13:50:00,33.25,33.28,33.17,33.2,143199.0,32.5597,32.5891,32.4814,32.5107,143199.0
2022-12-15 14:00:00,33.2,33.21,33.12,33.12,103300.0,32.5107,32.5205,32.4324,32.4324,103300.0
2022-12-15 14:10:00,33.12,33.21,33.11,33.13,145317.0,32.4324,32.5205,32.4226,32.4422,145317.0
2022-12-15 14:20:00,33.14,33.17,33.07,33.15,85671.0,32.452,32.4814,32.3834,32.4618,85671.0
2022-12-15 14:30:00,33.15,33.26,33.14,33.23,141007.0,32.4618,32.5695,32.452,32.5401,141007.0
2022-12-15 14:40:00,33.23,33.29,33.21,33.26,128243.0,32.5401,32.5989,32.5205,32.5695,128243.0
2022-12-15 14:50:00,33.26,33.39,33.21,33.37,230102.0,32.5695,32.6968,32.5205,32.6772,230102.0
2022-12-15 15:00:00,33.37,33.46,33.35,33.44,210557.0,32.6772,32.7653,32.6576,32.7457,210557.0
2022-12-15 15:10:00,33.44,33.46,33.35,33.35,221164.0,32.7457,32.7653,32.6576,32.6576,221164.0
2022-12-15 15:20:00,33.35,33.44,33.32,33.43,228374.0,32.6576,32.7457,32.6282,32.736,228374.0
2022-12-15 15:30:00,33.43,33.44,33.3,33.34,275470.0,32.736,32.7457,32.6087,32.6478,275470.0
2022-12-15 15:40:00,33.34,33.35,33.23,33.27,289928.0,32.6478,32.6576,32.5401,32.5793,289928.0
2022-12-15 15:50:00,33.27,33.32,33.19,33.25,811200.0,32.5793,32.6282,32.5009,32.5597,811200.0
2022-12-16 09:30:00,33.25,33.54,33.13,33.5,989792.0,32.5597,32.8437,32.4422,32.8045,989792.0
2022-12-16 09:40:00,33.49,33.72,33.41,33.63,328532.0,32.7947,33.0199,32.7164,32.9318,328532.0
2022-12-16 09:50:00,33.64,33.74,33.55,33.58,283157.0,32.9416,33.0395,32.8535,32.8828,283157.0
2022-12-16 10:00:00,33.59,33.59,33.2,33.2,247849.0,32.8926,32.8926,32.5107,32.5107,247849.0
2022-12-16 10:10:00,33.2,33.26,33.05,33.2,204362.0,32.5107,32.5695,32.3638,32.5107,204362.0
2022-12-16 10:20:00,33.19,33.19,33.01,33.05,233691.0,32.5009,32.5009,32.3247,32.3638,233691.0
2022-12-16 10:30:00,33.05,33.18,33.04,33.17,125034.0,32.3638,32.4911,32.3541,32.4814,125034.0
2022-12-16 10:40:00,33.18,33.31,33.15,33.23,211547.0,32.4911,32.6184,32.4618,32.5401,211547.0
2022-12-16 10:50:00,33.22,33.27,33.07,33.15,144903.0,32.5303,32.5793,32.3834,32.4618,144903.0
2022-12-16 11:00:00,33.15,33.16,33.06,33.06,115020.0,32.4618,32.4716,32.3736,32.3736,115020.0
2022-12-16 11:10:00,33.06,33.14,32.98,33.05,253983.0,32.3736,32.452,32.2953,32.3638,253983.0
2022-12-16 11:20:00,33.04,33.05,32.84,32.89,219658.0,32.3541,32.3638,32.1582,32.2072,219658.0
2022-12-16 11:30:00,32.89,32.96,32.8,32.94,238242.0,32.2072,32.2757,32.119,32.2561,238242.0
2022-12-16 11:40:00,32.94,32.94,32.72,32.75,239854.0,32.2561,32.2561,32.0407,32.0701,239854.0
2022-12-16 11:50:00,32.75,32.76,32.62,32.63,170388.0,32.0701,32.0799,31.9428,31.9526,170388.0
2022-12-16 12:00:00,32.63,32.69,32.61,32.65,160509.0,31.9526,32.0113,31.933,31.9721,160509.0
2022-12-16 12:10:00,32.65,32.81,32.62,32.8,123099.0,31.9721,32.1288,31.9428,32.119,123099.0
2022-12-16 12:20:00,32.81,32.85,32.7,32.76,130398.0,32.1288,32.168,32.0211,32.0799,130398.0
2022-12-16 12:30:00,32.76,32.85,32.75,32.83,139417.0,32.0799,32.168,32.0701,32.1484,139417.0
2022-12-16 12:40:00,32.84,32.84,32.72,32.75,145618.0,32.1582,32.1582,32.0407,32.0701,145618.0
2022-12-16 12:50:00,32.75,32.76,32.64,32.66,124638.0,32.0701,32.0799,31.9624,31.9819,124638.0
2022-12-16 13:00:00,32.66,32.76,32.66,32.73,100496.0,31.9819,32.0799,31.9819,32.0505,100496.0
2022-12-16 13:10:00,32.72,32.76,32.67,32.71,148506.0,32.0407,32.0799,31.9917,32.0309,148506.0
2022-12-16 13:20:00,32.71,32.73,32.66,32.66,89381.0,32.0309,32.0505,31.9819,31.9819,89381.0
2022-12-16 13:30:00,32.66,32.78,32.66,32.74,106218.0,31.9819,32.0994,31.9819,32.0603,106218.0
2022-12-16 13:40:00,32.74,32.82,32.73,32.82,86360.0,32.0603,32.1386,32.0505,32.1386,86360.0
2022-12-16 13:50:00,32.81,32.82,32.75,32.78,103326.0,32.1288,32.1386,32.0701,32.0994,103326.0
2022-12-16 14:00:00,32.78,32.93,32.75,32.9,206403.0,32.0994,32.2463,32.0701,32.217,206403.0
2022-12-16 14:10:00,32.91,32.95,32.86,32.9,134239.0,32.2268,32.2659,32.1778,32.217,134239.0
2022-12-16 14:20:00,32.9,32.91,32.77,32.79,104661.0,32.217,32.2268,32.0897,32.1092,104661.0
2022-12-16 14:30:00,32.79,32.88,32.76,32.85,116780.0,32.1092,32.1974,32.0799,32.168,116780.0
2022-12-16 14:40:00,32.84,32.86,32.78,32.82,80366.0,32.1582,32.1778,32.0994,32.1386,80366.0
2022-12-16 14:50:00,32.82,32.95,32.81,32.93,131832.0,32.1386,32.2659,32.1288,32.2463,131832.0
2022-12-16 15:00:00,32.93,33.01,32.89,32.93,171441.0,32.2463,32.3247,32.2072,32.2463,171441.0
2022-12-16 15:10:00,32.92,33.06,32.9,33.01,196512.0,32.2365,32.3736,32.217,32.3247,196512.0
2022-12-16 15:20:00,33.01,33.09,32.98,33.02,186458.0,32.3247,32.403,32.2953,32.3345,186458.0
2022-12-16 15:30:00,33.02,33.11,33.02,33.07,217653.0,32.3345,32.4226,32.3345,32.3834,217653.0
2022-12-16 15:40:00,33.07,33.21,33.05,33.18,622459.0,32.3834,32.5205,32.3638,32.4911,622459.0
2022-12-16 15:50:00,33.17,33.23,33.04,33.12,1075837.0,32.4814,32.5401,32.3541,32.4324,1075837.0
2022-12-19 09:30:00,33.31,33.68,33.26,33.64,398464.0,32.6184,32.9808,32.5695,32.9416,398464.0
2022-12-19 09:40:00,33.63,33.66,33.41,33.53,201256.0,32.9318,32.9612,32.7164,32.8339,201256.0
2022-12-19 09:50:00,33.54,33.67,33.44,33.64,412485.0,32.8437,32.971,32.7457,32.9416,412485.0
2022-12-19 10:00:00,33.63,33.63,33.36,33.38,272912.0,32.9318,32.9318,32.6674,32.687,272912.0
2022-12-19 10:10:00,33.38,33.56,33.38,33.48,116318.0,32.687,32.8633,32.687,32.7849,116318.0
2022-12-19 10:20:00,33.48,33.69,33.47,33.63,164882.0,32.7849,32.9906,32.7751,32.9318,164882.0
2022-12-19 10:30:00,33.63,33.67,33.55,33.56,177259.0,32.9318,32.971,32.8535,32.8633,177259.0
2022-12-19 10:40:00,33.55,33.55,33.45,33.51,109430.0,32.8535,32.8535,32.7555,32.8143,109430.0
2022-12-19 10:50:00,33.49,33.51,33.24,33.24,122818.0,32.7947,32.8143,32.5499,32.5499,122818.0
2022-12-19 11:00:00,33.26,33.28,33.09,33.2,167085.0,32.5695,32.5891,32.403,32.5107,167085.0
2022-12-19 11:10:00,33.2,33.22,33.16,33.18,111964.0,32.5107,32.5303,32.4716,32.4911,111964.0
2022-12-19 11:20:00,33.19,33.21,33.08,33.11,94690.0,32.5009,32.5205,32.3932,32.4226,94690.0
2022-12-19 11:30:00,33.11,33.11,32.96,33.02,262159.0,32.4226,32.4226,32.2757,32.3345,262159.0
2022-12-19 11:40:00,33.02,33.09,32.97,33.08,102804.0,32.3345,32.403,32.2855,32.3932,102804.0
2022-12-19 11:50:00,33.08,33.09,33.0,33.01,49576.0,32.3932,32.403,32.3149,32.3247,49576.0
2022-12-19 12:00:00,33.01,33.16,32.99,33.15,82596.0,32.3247,32.4716,32.3051,32.4618,82596.0
2022-12-19 12:10:00,33.14,33.18,33.09,33.12,86221.0,32.452,32.4911,32.403,32.4324,86221.0
2022-12-19 12:20:00,33.12,33.18,33.09,33.15,69734.0,32.4324,32.4911,32.403,32.4618,69734.0
2022-12-19 12:30:00,33.14,33.19,33.07,33.18,204895.0,32.452,32.5009,32.3834,32.4911,204895.0
2022-12-19 12:40:00,33.16,33.22,33.15,33.18,122650.0,32.4716,32.5303,32.4618,32.4911,122650.0
2022-12-19 12:50:00,33.18,33.26,33.17,33.2,104130.0,32.4911,32.5695,32.4814,32.5107,104130.0
2022-12-19 13:00:00,33.2,33.24,33.16,33.18,80265.0,32.5107,32.5499,32.4716,32.4911,80265.0
2022-12-19 13:10:00,33.18,33.2,33.16,33.18,73724.0,32.4911,32.5107,32.4716,32.4911,73724.0
2022-12-19 13:20:00,33.18,33.23,33.14,33.15,78904.0,32.4911,32.5401,32.452,32.4618,78904.0
2022-12-19 13:30:00,33.16,33.16,33.05,33.12,198345.0,32.4716,32.4716,32.3638,32.4324,198345.0
2022-12-19 13:40:00,33.12,33.12,33.01,33.07,76246.0,32.4324,32.4324,32.3247,32.3834,76246.0
2022-12-19 13:50:00,33.07,33.07,33.01,33.02,49130.0,32.3834,32.3834,32.3247,32.3345,49130.0
2022-12-19 14:00:00,33.02,33.12,32.95,33.12,144474.0,32.3345,32.4324,32.2659,32.4324,144474.0
2022-12-19 14:10:00,33.12,33.16,33.06,33.06,131863.0,32.4324,32.4716,32.3736,32.3736,131863.0
2022-12-19 14:20:00,33.06,33.07,32.99,33.0,110674.0,32.3736,32.3834,32.3051,32.3149,110674.0
2022-12-19 14:30:00,33.0,33.01,32.95,32.95,81614.0,32.3149,32.3247,32.2659,32.2659,81614.0
2022-12-19 14:40:00,32.95,32.99,32.89,32.93,118559.0,32.2659,32.3051,32.2072,32.2463,118559.0
2022-12-19 14:50:00,32.93,32.93,32.86,32.92,113997.0,32.2463,32.2463,32.1778,32.2365,113997.0
2022-12-19 15:00:00,32.92,32.93,32.84,32.89,109304.0,32.2365,32.2463,32.1582,32.2072,109304.0
2022-12-19 15:10:00,32.88,32.94,32.86,32.92,151319.0,32.1974,32.2561,32.1778,32.2365,151319.0
2022-12-19 15:20:00,32.93,32.96,32.89,32.93,147151.0,32.2463,32.2757,32.2072,32.2463,147151.0
2022-12-19 15:30:00,32.94,33.01,32.92,32.93,208395.0,32.2561,32.3247,32.2365,32.2463,208395.0
2022-12-19 15:40:00,32.93,32.93,32.87,32.9,294975.0,32.2463,32.2463,32.1876,32.217,294975.0
2022-12-19 15:50:00,32.89,32.93,32.85,32.91,754387.0,32.2072,32.2463,32.168,32.2268,754387.0
2022-12-20 09:30:00,32.86,33.22,32.8,33.15,317725.0,32.1778,32.5303,32.119,32.4618,317725.0
2022-12-20 09:40:00,33.14,33.16,32.94,32.98,195276.0,32.452,32.4716,32.2561,32.2953,195276.0
2022-12-20 09:50:00,32.98,33.04,32.86,33.04,184075.0,32.2953,32.3541,32.1778,32.3541,184075.0
2022-12-20 10:00:00,33.04,33.12,33.01,33.05,142166.0,32.3541,32.4324,32.3247,32.3638,142166.0
2022-12-20 10:10:00,33.05,33.09,32.96,33.01,130623.0,32.3638,32.403,32.2757,32.3247,130623.0
2022-12-20 10:20:00,33.01,33.12,33.01,33.11,91768.0,32.3247,32.4324,32.3247,32.4226,91768.0
2022-12-20 10:30:00,33.11,33.24,33.08,33.19,125445.0,32.4226,32.5499,32.3932,32.5009,125445.0
2022-12-20 10:40:00,33.2,33.28,33.19,33.23,111840.0,32.5107,32.5891,32.5009,32.5401,111840.0
2022-12-20 10:50:00,33.21,33.25,33.14,33.15,72580.0,32.5205,32.5597,32.452,32.4618,72580.0
2022-12-20 11:00:00,33.16,33.22,33.15,33.16,77122.0,32.4716,32.5303,32.4618,32.4716,77122.0
2022-12-20 11:10:00,33.15,33.16,32.95,33.02,91087.0,32.4618,32.4716,32.2659,32.3345,91087.0
2022-12-20 11:20:00,33.02,33.05,32.98,33.01,48781.0,32.3345,32.3638,32.2953,32.3247,48781.0
2022-12-20 11:30:00,33.01,33.07,32.98,32.98,123999.0,32.3247,32.3834,32.2953,32.2953,123999.0
2022-12-20 11:40:00,32.98,33.05,32.96,33.03,61810.0,32.2953,32.3638,32.2757,32.3443,61810.0
2022-12-20 11:50:00,33.04,33.04,32.94,33.0,89973.0,32.3541,32.3541,32.2561,32.3149,89973.0
2022-12-20 12:00:00,33.0,33.07,32.99,33.05,41373.0,32.3149,32.3834,32.3051,32.3638,41373.0
2022-12-20 12:10:00,33.05,33.08,33.0,33.03,109132.0,32.3638,32.3932,32.3149,32.3443,109132.0
2022-12-20 12:20:00,33.02,33.13,33.0,33.0,86313.0,32.3345,32.4422,32.3149,32.3149,86313.0
2022-12-20 12:30:00,33.01,33.02,32.92,32.95,70999.0,32.3247,32.3345,32.2365,32.2659,70999.0
2022-12-20 12:40:00,32.95,33.05,32.94,33.04,72827.0,32.2659,32.3638,32.2561,32.3541,72827.0
2022-12-20 12:50:00,33.05,33.05,32.98,33.03,57596.0,32.3638,32.3638,32.2953,32.3443,57596.0
2022-12-20 13:00:00,33.02,33.07,33.0,33.02,50076.0,32.3345,32.3834,32.3149,32.3345,50076.0
2022-12-20 13:10:00,33.02,33.05,32.99,33.01,74058.0,32.3345,32.3638,32.3051,32.3247,74058.0
2022-12-20 13:20:00,33.0,33.11,32.99,33.06,59830.0,32.3149,32.4226,32.3051,32.3736,59830.0
2022-12-20 13:30:00,33.07,33.18,33.06,33.14,78995.0,32.3834,32.4911,32.3736,32.452,78995.0
2022-12-20 13:40:00,33.15,33.2,33.1,33.14,79413.0,32.4618,32.5107,32.4128,32.452,79413.0
2022-12-20 13:50:00,33.14,33.15,33.05,33.07,101065.0,32.452,32.4618,32.3638,32.3834,101065.0
2022-12-20 14:00:00,33.07,33.1,33.03,33.06,84588.0,32.3834,32.4128,32.3443,32.3736,84588.0
2022-12-20 14:10:00,33.06,33.16,33.05,33.08,122231.0,32.3736,32.4716,32.3638,32.3932,122231.0
2022-12-20 14:20:00,33.08,33.09,32.98,32.99,131043.0,32.3932,32.403,32.2953,32.3051,131043.0
2022-12-20 14:30:00,33.0,33.0,32.85,32.85,97092.0,32.3149,32.3149,32.168,32.168,97092.0
2022-12-20 14:40:00,32.85,32.86,32.77,32.8,117486.0,32.168,32.1778,32.0897,32.119,117486.0
2022-12-20 14:50:00,32.8,32.84,32.75,32.83,89833.0,32.119,32.1582,32.0701,32.1484,89833.0
2022-12-20 15:00:00,32.82,32.84,32.77,32.78,93441.0,32.1386,32.1582,32.0897,32.0994,93441.0
2022-12-20 15:10:00,32.79,32.87,32.77,32.82,105813.0,32.1092,32.1876,32.0897,32.1386,105813.0
2022-12-20 15:20:00,32.82,32.88,32.79,32.85,134214.0,32.1386,32.1974,32.1092,32.168,134214.0
2022-12-20 15:30:00,32.85,32.93,32.83,32.93,130394.0,32.168,32.2463,32.1484,32.2463,130394.0
2022-12-20 15:40:00,32.93,32.96,32.87,32.95,213558.0,32.2463,32.2757,32.1876,32.2659,213558.0
2022-12-20 15:50:00,32.95,32.95,32.88,32.9,501781.0,32.2659,32.2659,32.1974,32.217,501781.0
2022-12-21 09:30:00,33.24,33.46,33.2,33.45,370751.0,32.5499,32.7653,32.5107,32.7555,370751.0
2022-12-21 09:40:00,33.45,33.54,33.32,33.44,269818.0,32.7555,32.8437,32.6282,32.7457,269818.0
2022-12-21 09:50:00,33.44,33.61,33.4,33.41,310209.0,32.7457,32.9122,32.7066,32.7164,310209.0
2022-12-21 10:00:00,33.41,33.59,33.36,33.58,240507.0,32.7164,32.8926,32.6674,32.8828,240507.0
2022-12-21 10:10:00,33.57,33.57,33.44,33.47,120323.0,32.873,32.873,32.7457,32.7751,120323.0
2022-12-21 10:20:00,33.46,33.56,33.44,33.52,101016.0,32.7653,32.8633,32.7457,32.8241,101016.0
2022-12-21 10:30:00,33.52,33.7,33.47,33.66,145202.0,32.8241,33.0003,32.7751,32.9612,145202.0
2022-12-21 10:40:00,33.68,33.72,33.57,33.64,139930.0,32.9808,33.0199,32.873,32.9416,139930.0
2022-12-21 10:50:00,33.64,33.82,33.64,33.78,209753.0,32.9416,33.1179,32.9416,33.0787,209753.0
2022-12-21 11:00:00,33.78,33.92,33.75,33.92,144260.0,33.0787,33.2158,33.0493,33.2158,144260.0
2022-12-21 11:10:00,33.91,33.96,33.84,33.84,152562.0,33.206,33.255,33.1374,33.1374,152562.0
2022-12-21 11:20:00,33.84,33.89,33.8,33.85,144210.0,33.1374,33.1864,33.0983,33.1472,144210.0
2022-12-21 11:30:00,33.84,33.93,33.83,33.89,127677.0,33.1374,33.2256,33.1277,33.1864,127677.0
2022-12-21 11:40:00,33.88,33.93,33.83,33.88,67138.0,33.1766,33.2256,33.1277,33.1766,67138.0
2022-12-21 11:50:00,33.88,33.91,33.83,33.83,160089.0,33.1766,33.206,33.1277,33.1277,160089.0
2022-12-21 12:00:00,33.83,33.84,33.73,33.73,182122.0,33.1277,33.1374,33.0297,33.0297,182122.0
2022-12-21 12:10:00,33.73,33.86,33.73,33.82,75943.0,33.0297,33.157,33.0297,33.1179,75943.0
2022-12-21 12:20:00,33.81,33.85,33.78,33.81,90813.0,33.1081,33.1472,33.0787,33.1081,90813.0
2022-12-21 12:30:00,33.8,33.89,33.8,33.88,65535.0,33.0983,33.1864,33.0983,33.1766,65535.0
2022-12-21 12:40:00,33.88,33.91,33.8,33.84,112564.0,33.1766,33.206,33.0983,33.1374,112564.0
2022-12-21 12:50:00,33.84,33.86,33.77,33.8,77770.0,33.1374,33.157,33.0689,33.0983,77770.0
2022-12-21 13:00:00,33.8,33.93,33.77,33.91,106031.0,33.0983,33.2256,33.0689,33.206,106031.0
2022-12-21 13:10:00,33.91,33.94,33.82,33.83,70837.0,33.206,33.2354,33.1179,33.1277,70837.0
2022-12-21 13:20:00,33.83,33.85,33.78,33.82,69776.0,33.1277,33.1472,33.0787,33.1179,69776.0
2022-12-21 13:30:00,33.83,33.92,33.82,33.92,79921.0,33.1277,33.2158,33.1179,33.2158,79921.0
2022-12-21 13:40:00,33.91,33.94,33.88,33.89,56745.0,33.206,33.2354,33.1766,33.1864,56745.0
2022-12-21 13:50:00,33.89,33.98,33.88,33.95,75136.0,33.1864,33.2745,33.1766,33.2452,75136.0
2022-12-21 14:00:00,33.95,33.99,33.93,33.95,82371.0,33.2452,33.2843,33.2256,33.2452,82371.0
2022-12-21 14:10:00,33.95,33.99,33.93,33.95,82684.0,33.2452,33.2843,33.2256,33.2452,82684.0
2022-12-21 14:20:00,33.96,33.98,33.89,33.9,82055.0,33.255,33.2745,33.1864,33.1962,82055.0
2022-12-21 14:30:00,33.89,33.93,33.87,33.9,68761.0,33.1864,33.2256,33.1668,33.1962,68761.0
2022-12-21 14:40:00,33.89,33.9,33.85,33.89,63745.0,33.1864,33.1962,33.1472,33.1864,63745.0
2022-12-21 14:50:00,33.89,33.92,33.78,33.8,115052.0,33.1864,33.2158,33.0787,33.0983,115052.0
2022-12-21 15:00:00,33.8,33.83,33.7,33.7,79534.0,33.0983,33.1277,33.0003,33.0003,79534.0
2022-12-21 15:10:00,33.7,33.75,33.7,33.74,73302.0,33.0003,33.0493,33.0003,33.0395,73302.0
2022-12-21 15:20:00,33.74,33.8,33.68,33.69,142911.0,33.0395,33.0983,32.9808,32.9906,142911.0
2022-12-21 15:30:00,33.68,33.72,33.64,33.67,164846.0,32.9808,33.0199,32.9416,32.971,164846.0
2022-12-21 15:40:00,33.66,33.7,33.63,33.7,182712.0,32.9612,33.0003,32.9318,33.0003,182712.0
2022-12-21 15:50:00,33.7,33.72,33.58,33.68,594630.0,33.0003,33.0199,32.8828,32.9808,594630.0
2022-12-22 09:30:00,33.6,33.6,33.31,33.35,235995.0,32.9024,32.9024,32.6184,32.6576,235995.0
2022-12-22 09:40:00,33.36,33.63,33.36,33.44,160852.0,32.6674,32.9318,32.6674,32.7457,160852.0
2022-12-22 09:50:00,33.42,33.52,33.39,33.44,256341.0,32.7262,32.8241,32.6968,32.7457,256341.0
2022-12-22 10:00:00,33.44,33.48,33.25,33.32,177905.0,32.7457,32.7849,32.5597,32.6282,177905.0
2022-12-22 10:10:00,33.32,33.36,33.12,33.27,197581.0,32.6282,32.6674,32.4324,32.5793,197581.0
2022-12-22 10:20:00,33.27,33.32,33.22,33.25,116780.0,32.5793,32.6282,32.5303,32.5597,116780.0
2022-12-22 10:30:00,33.25,33.27,33.17,33.21,89243.0,32.5597,32.5793,32.4814,32.5205,89243.0
2022-12-22 10:40:00,33.21,33.26,33.18,33.22,112407.0,32.5205,32.5695,32.4911,32.5303,112407.0
2022-12-22 10:50:00,33.21,33.23,32.99,32.99,194858.0,32.5205,32.5401,32.3051,32.3051,194858.0
2022-12-22 11:00:00,32.98,33.01,32.91,32.92,104974.0,32.2953,32.3247,32.2268,32.2365,104974.0
2022-12-22 11:10:00,32.92,32.97,32.91,32.93,92054.0,32.2365,32.2855,32.2268,32.2463,92054.0
2022-12-22 11:20:00,32.93,32.95,32.85,32.91,106850.0,32.2463,32.2659,32.168,32.2268,106850.0
2022-12-22 11:30:00,32.91,32.98,32.82,32.82,147279.0,32.2268,32.2953,32.1386,32.1386,147279.0
2022-12-22 11:40:00,32.83,32.83,32.58,32.59,141016.0,32.1484,32.1484,31.9036,31.9134,141016.0
2022-12-22 11:50:00,32.59,32.61,32.48,32.52,183742.0,31.9134,31.933,31.8057,31.8448,183742.0
2022-12-22 12:00:00,32.53,32.53,32.39,32.43,199232.0,31.8546,31.8546,31.7175,31.7567,199232.0
2022-12-22 12:10:00,32.43,32.5,32.43,32.48,99249.0,31.7567,31.8253,31.7567,31.8057,99249.0
2022-12-22 12:20:00,32.48,32.5,32.3,32.31,133044.0,31.8057,31.8253,31.6294,31.6392,133044.0
2022-12-22 12:30:00,32.31,32.38,32.29,32.35,92005.0,31.6392,31.7078,31.6196,31.6784,92005.0
2022-12-22 12:40:00,32.36,32.4,32.31,32.34,234016.0,31.6882,31.7273,31.6392,31.6686,234016.0
2022-12-22 12:50:00,32.34,32.45,32.32,32.45,142952.0,31.6686,31.7763,31.649,31.7763,142952.0
2022-12-22 13:00:00,32.45,32.45,32.34,32.38,74819.0,31.7763,31.7763,31.6686,31.7078,74819.0
2022-12-22 13:10:00,32.38,32.48,32.37,32.47,102172.0,31.7078,31.8057,31.698,31.7959,102172.0
2022-12-22 13:20:00,32.46,32.53,32.43,32.52,110102.0,31.7861,31.8546,31.7567,31.8448,110102.0
2022-12-22 13:30:00,32.52,32.52,32.45,32.47,118814.0,31.8448,31.8448,31.7763,31.7959,118814.0
2022-12-22 13:40:00,32.47,32.55,32.44,32.46,139411.0,31.7959,31.8742,31.7665,31.7861,139411.0
2022-12-22 13:50:00,32.47,32.49,32.42,32.44,74684.0,31.7959,31.8155,31.7469,31.7665,74684.0
2022-12-22 14:00:00,32.44,32.59,32.43,32.53,125365.0,31.7665,31.9134,31.7567,31.8546,125365.0
2022-12-22 14:10:00,32.52,32.6,32.52,32.55,88247.0,31.8448,31.9232,31.8448,31.8742,88247.0
2022-12-22 14:20:00,32.54,32.63,32.48,32.62,76017.0,31.8644,31.9526,31.8057,31.9428,76017.0
2022-12-22 14:30:00,32.61,32.68,32.58,32.62,116204.0,31.933,32.0015,31.9036,31.9428,116204.0
2022-12-22 14:40:00,32.62,32.73,32.6,32.72,93328.0,31.9428,32.0505,31.9232,32.0407,93328.0
2022-12-22 14:50:00,32.72,32.79,32.71,32.79,107867.0,32.0407,32.1092,32.0309,32.1092,107867.0
2022-12-22 15:00:00,32.79,32.8,32.73,32.8,67197.0,32.1092,32.119,32.0505,32.119,67197.0
2022-12-22 15:10:00,32.79,32.88,32.78,32.86,121128.0,32.1092,32.1974,32.0994,32.1778,121128.0
2022-12-22 15:20:00,32.86,32.96,32.86,32.91,137479.0,32.1778,32.2757,32.1778,32.2268,137479.0
2022-12-22 15:30:00,32.91,32.93,32.82,32.84,116593.0,32.2268,32.2463,32.1386,32.1582,116593.0
2022-12-22 15:40:00,32.84,32.85,32.78,32.85,152429.0,32.1582,32.168,32.0994,32.168,152429.0
2022-12-22 15:50:00,32.85,32.94,32.84,32.92,426403.0,32.168,32.2561,32.1582,32.2365,426403.0
2022-12-23 09:30:00,32.83,33.05,32.6,32.65,260334.0,32.1484,32.3638,31.9232,31.9721,260334.0
2022-12-23 09:40:00,32.65,32.76,32.37,32.45,127182.0,31.9721,32.0799,31.698,31.7763,127182.0
2022-12-23 09:50:00,32.45,32.52,32.43,32.47,115428.0,31.7763,31.8448,31.7567,31.7959,115428.0
2022-12-23 10:00:00,32.48,32.69,32.46,32.62,150814.0,31.8057,32.0113,31.7861,31.9428,150814.0
2022-12-23 10:10:00,32.61,32.73,32.56,32.69,97181.0,31.933,32.0505,31.884,32.0113,97181.0
2022-12-23 10:20:00,32.69,32.75,32.61,32.68,78644.0,32.0113,32.0701,31.933,32.0015,78644.0
2022-12-23 10:30:00,32.68,32.87,32.66,32.87,98641.0,32.0015,32.1876,31.9819,32.1876,98641.0
2022-12-23 10:40:00,32.87,32.87,32.73,32.77,100424.0,32.1876,32.1876,32.0505,32.0897,100424.0
2022-12-23 10:50:00,32.77,32.78,32.65,32.66,84422.0,32.0897,32.0994,31.9721,31.9819,84422.0
2022-12-23 11:00:00,32.65,32.67,32.55,32.57,121209.0,31.9721,31.9917,31.8742,31.8938,121209.0
2022-12-23 11:10:00,32.58,32.67,32.57,32.61,83954.0,31.9036,31.9917,31.8938,31.933,83954.0
2022-12-23 11:20:00,32.61,32.68,32.6,32.65,113684.0,31.933,32.0015,31.9232,31.9721,113684.0
2022-12-23 11:30:00,32.65,32.69,32.6,32.68,82537.0,31.9721,32.0113,31.9232,32.0015,82537.0
2022-12-23 11:40:00,32.68,32.72,32.66,32.7,91202.0,32.0015,32.0407,31.9819,32.0211,91202.0
2022-12-23 11:50:00,32.7,32.75,32.63,32.74,71618.0,32.0211,32.0701,31.9526,32.0603,71618.0
2022-12-23 12:00:00,32.73,32.78,32.73,32.77,70203.0,32.0505,32.0994,32.0505,32.0897,70203.0
2022-12-23 12:10:00,32.77,32.82,32.76,32.8,67738.0,32.0897,32.1386,32.0799,32.119,67738.0
2022-12-23 12:20:00,32.8,32.9,32.79,32.84,148419.0,32.119,32.217,32.1092,32.1582,148419.0
2022-12-23 12:30:00,32.85,32.93,32.85,32.9,70575.0,32.168,32.2463,32.168,32.217,70575.0
2022-12-23 12:40:00,32.9,32.9,32.81,32.81,56709.0,32.217,32.217,32.1288,32.1288,56709.0
2022-12-23 12:50:00,32.82,32.84,32.8,32.82,75802.0,32.1386,32.1582,32.119,32.1386,75802.0
2022-12-23 13:00:00,32.83,32.95,32.8,32.95,90509.0,32.1484,32.2659,32.119,32.2659,90509.0
2022-12-23 13:10:00,32.95,32.96,32.89,32.91,95189.0,32.2659,32.2757,32.2072,32.2268,95189.0
2022-12-23 13:20:00,32.92,32.96,32.91,32.95,90875.0,32.2365,32.2757,32.2268,32.2659,90875.0
2022-12-23 13:30:00,32.95,33.0,32.95,32.98,143749.0,32.2659,32.3149,32.2659,32.2953,143749.0
2022-12-23 13:40:00,32.98,33.0,32.86,32.92,101963.0,32.2953,32.3149,32.1778,32.2365,101963.0
2022-12-23 13:50:00,32.91,32.96,32.89,32.91,47299.0,32.2268,32.2757,32.2072,32.2268,47299.0
2022-12-23 14:00:00,32.9,32.93,32.87,32.9,76617.0,32.217,32.2463,32.1876,32.217,76617.0
2022-12-23 14:10:00,32.9,32.98,32.89,32.97,92319.0,32.217,32.2953,32.2072,32.2855,92319.0
2022-12-23 14:20:00,32.97,32.98,32.93,32.95,81638.0,32.2855,32.2953,32.2463,32.2659,81638.0
2022-12-23 14:30:00,32.95,33.01,32.94,33.0,122782.0,32.2659,32.3247,32.2561,32.3149,122782.0
2022-12-23 14:40:00,33.01,33.01,32.95,32.97,142722.0,32.3247,32.3247,32.2659,32.2855,142722.0
2022-12-23 14:50:00,32.96,33.02,32.96,33.0,103139.0,32.2757,32.3345,32.2757,32.3149,103139.0
2022-12-23 15:00:00,33.0,33.04,32.96,32.98,140403.0,32.3149,32.3541,32.2757,32.2953,140403.0
2022-12-23 15:10:00,32.98,33.02,32.96,33.0,141942.0,32.2953,32.3345,32.2757,32.3149,141942.0
2022-12-23 15:20:00,33.0,33.02,32.94,32.97,124098.0,32.3149,32.3345,32.2561,32.2855,124098.0
2022-12-23 15:30:00,32.96,32.97,32.91,32.97,150006.0,32.2757,32.2855,32.2268,32.2855,150006.0
2022-12-23 15:40:00,32.97,33.07,32.95,33.07,275230.0,32.2855,32.3834,32.2659,32.3834,275230.0
2022-12-23 15:50:00,33.07,33.17,33.03,33.16,537058.0,32.3834,32.4814,32.3443,32.4716,537058.0
2022-12-27 09:30:00,32.86,32.89,32.59,32.83,353706.0,32.1778,32.2072,31.9134,32.1484,353706.0
2022-12-27 09:40:00,32.83,32.92,32.72,32.77,186185.0,32.1484,32.2365,32.0407,32.0897,186185.0
2022-12-27 09:50:00,32.77,32.95,32.65,32.86,158296.0,32.0897,32.2659,31.9721,32.1778,158296.0
2022-12-27 10:00:00,32.86,32.91,32.74,32.87,126532.0,32.1778,32.2268,32.0603,32.1876,126532.0
2022-12-27 10:10:00,32.86,33.08,32.84,33.05,229143.0,32.1778,32.3932,32.1582,32.3638,229143.0
2022-12-27 10:20:00,33.04,33.14,33.01,33.11,272970.0,32.3541,32.452,32.3247,32.4226,272970.0
2022-12-27 10:30:00,33.12,33.18,33.05,33.09,243934.0,32.4324,32.4911,32.3638,32.403,243934.0
2022-12-27 10:40:00,33.09,33.22,33.04,33.21,219689.0,32.403,32.5303,32.3541,32.5205,219689.0
2022-12-27 10:50:00,33.22,33.23,33.03,33.08,144161.0,32.5303,32.5401,32.3443,32.3932,144161.0
2022-12-27 11:00:00,33.08,33.28,33.06,33.26,221936.0,32.3932,32.5891,32.3736,32.5695,221936.0
2022-12-27 11:10:00,33.26,33.33,33.22,33.22,111733.0,32.5695,32.638,32.5303,32.5303,111733.0
2022-12-27 11:20:00,33.21,33.28,33.11,33.26,245711.0,32.5205,32.5891,32.4226,32.5695,245711.0
2022-12-27 11:30:00,33.25,33.28,33.14,33.14,165442.0,32.5597,32.5891,32.452,32.452,165442.0
2022-12-27 11:40:00,33.14,33.2,33.07,33.17,118362.0,32.452,32.5107,32.3834,32.4814,118362.0
2022-12-27 11:50:00,33.16,33.17,33.1,33.15,85599.0,32.4716,32.4814,32.4128,32.4618,85599.0
2022-12-27 12:00:00,33.14,33.19,33.12,33.14,103917.0,32.452,32.5009,32.4324,32.452,103917.0
2022-12-27 12:10:00,33.13,33.24,33.12,33.17,98209.0,32.4422,32.5499,32.4324,32.4814,98209.0
2022-12-27 12:20:00,33.16,33.17,33.07,33.09,95561.0,32.4716,32.4814,32.3834,32.403,95561.0
2022-12-27 12:30:00,33.08,33.14,33.08,33.11,77894.0,32.3932,32.452,32.3932,32.4226,77894.0
2022-12-27 12:40:00,33.11,33.11,33.03,33.05,68908.0,32.4226,32.4226,32.3443,32.3638,68908.0
2022-12-27 12:50:00,33.05,33.13,33.03,33.11,71169.0,32.3638,32.4422,32.3443,32.4226,71169.0
2022-12-27 13:00:00,33.12,33.14,32.97,33.06,121889.0,32.4324,32.452,32.2855,32.3736,121889.0
2022-12-27 13:10:00,33.07,33.07,32.92,32.95,91886.0,32.3834,32.3834,32.2365,32.2659,91886.0
2022-12-27 13:20:00,32.95,32.97,32.9,32.93,78310.0,32.2659,32.2855,32.217,32.2463,78310.0
2022-12-27 13:30:00,32.92,32.94,32.86,32.88,79288.0,32.2365,32.2561,32.1778,32.1974,79288.0
2022-12-27 13:40:00,32.88,32.9,32.83,32.84,66549.0,32.1974,32.217,32.1484,32.1582,66549.0
2022-12-27 13:50:00,32.84,32.85,32.72,32.75,122181.0,32.1582,32.168,32.0407,32.0701,122181.0
2022-12-27 14:00:00,32.74,32.81,32.71,32.72,130334.0,32.0603,32.1288,32.0309,32.0407,130334.0
2022-12-27 14:10:00,32.72,32.76,32.68,32.73,134212.0,32.0407,32.0799,32.0015,32.0505,134212.0
2022-12-27 14:20:00,32.73,32.73,32.66,32.66,89754.0,32.0505,32.0505,31.9819,31.9819,89754.0
2022-12-27 14:30:00,32.66,32.7,32.65,32.65,145202.0,31.9819,32.0211,31.9721,31.9721,145202.0
2022-12-27 14:40:00,32.66,32.77,32.64,32.74,107601.0,31.9819,32.0897,31.9624,32.0603,107601.0
2022-12-27 14:50:00,32.74,32.81,32.73,32.79,89431.0,32.0603,32.1288,32.0505,32.1092,89431.0
2022-12-27 15:00:00,32.79,32.86,32.78,32.84,99675.0,32.1092,32.1778,32.0994,32.1582,99675.0
2022-12-27 15:10:00,32.84,32.85,32.78,32.8,100917.0,32.1582,32.168,32.0994,32.119,100917.0
2022-12-27 15:20:00,32.8,32.84,32.77,32.82,141675.0,32.119,32.1582,32.0897,32.1386,141675.0
2022-12-27 15:30:00,32.82,32.82,32.74,32.8,185691.0,32.1386,32.1386,32.0603,32.119,185691.0
2022-12-27 15:40:00,32.79,32.91,32.77,32.89,373920.0,32.1092,32.2268,32.0897,32.2072,373920.0
2022-12-27 15:50:00,32.89,32.93,32.86,32.9,660971.0,32.2072,32.2463,32.1778,32.217,660971.0
2022-12-28 09:30:00,32.84,33.02,32.77,32.94,288993.0,32.1582,32.3345,32.0897,32.2561,288993.0
2022-12-28 09:40:00,32.94,32.98,32.82,32.87,147861.0,32.2561,32.2953,32.1386,32.1876,147861.0
2022-12-28 09:50:00,32.87,32.89,32.77,32.77,144649.0,32.1876,32.2072,32.0897,32.0897,144649.0
2022-12-28 10:00:00,32.77,32.84,32.7,32.7,165954.0,32.0897,32.1582,32.0211,32.0211,165954.0
2022-12-28 10:10:00,32.7,32.72,32.55,32.66,138329.0,32.0211,32.0407,31.8742,31.9819,138329.0
2022-12-28 10:20:00,32.66,32.73,32.61,32.65,244539.0,31.9819,32.0505,31.933,31.9721,244539.0
2022-12-28 10:30:00,32.65,32.69,32.57,32.59,161865.0,31.9721,32.0113,31.8938,31.9134,161865.0
2022-12-28 10:40:00,32.6,32.66,32.54,32.55,194875.0,31.9232,31.9819,31.8644,31.8742,194875.0
2022-12-28 10:50:00,32.54,32.56,32.32,32.34,184619.0,31.8644,31.884,31.649,31.6686,184619.0
2022-12-28 11:00:00,32.33,32.36,32.2,32.2,260150.0,31.6588,31.6882,31.5315,31.5315,260150.0
2022-12-28 11:10:00,32.2,32.25,32.12,32.24,207921.0,31.5315,31.5805,31.4532,31.5707,207921.0
2022-12-28 11:20:00,32.25,32.4,32.24,32.31,175022.0,31.5805,31.7273,31.5707,31.6392,175022.0
2022-12-28 11:30:00,32.32,32.34,32.22,32.24,183432.0,31.649,31.6686,31.5511,31.5707,183432.0
2022-12-28 11:40:00,32.25,32.36,32.24,32.32,92554.0,31.5805,31.6882,31.5707,31.649,92554.0
2022-12-28 11:50:00,32.33,32.39,32.25,32.27,118254.0,31.6588,31.7175,31.5805,31.6,118254.0
2022-12-28 12:00:00,32.27,32.35,32.24,32.27,92619.0,31.6,31.6784,31.5707,31.6,92619.0
2022-12-28 12:10:00,32.27,32.31,32.24,32.3,110888.0,31.6,31.6392,31.5707,31.6294,110888.0
2022-12-28 12:20:00,32.3,32.35,32.28,32.34,92630.0,31.6294,31.6784,31.6098,31.6686,92630.0
2022-12-28 12:30:00,32.34,32.39,32.29,32.38,145537.0,31.6686,31.7175,31.6196,31.7078,145537.0
2022-12-28 12:40:00,32.37,32.47,32.36,32.47,94580.0,31.698,31.7959,31.6882,31.7959,94580.0
2022-12-28 12:50:00,32.47,32.51,32.44,32.48,68808.0,31.7959,31.8351,31.7665,31.8057,68808.0
2022-12-28 13:00:00,32.48,32.59,32.47,32.58,89527.0,31.8057,31.9134,31.7959,31.9036,89527.0
2022-12-28 13:10:00,32.59,32.62,32.49,32.5,98889.0,31.9134,31.9428,31.8155,31.8253,98889.0
2022-12-28 13:20:00,32.5,32.51,32.43,32.46,91192.0,31.8253,31.8351,31.7567,31.7861,91192.0
2022-12-28 13:30:00,32.45,32.46,32.36,32.37,74887.0,31.7763,31.7861,31.6882,31.698,74887.0
2022-12-28 13:40:00,32.36,32.44,32.35,32.4,89894.0,31.6882,31.7665,31.6784,31.7273,89894.0
2022-12-28 13:50:00,32.39,32.39,32.34,32.34,60465.0,31.7175,31.7175,31.6686,31.6686,60465.0
2022-12-28 14:00:00,32.35,32.4,32.33,32.34,124589.0,31.6784,31.7273,31.6588,31.6686,124589.0
2022-12-28 14:10:00,32.34,32.36,32.26,32.28,113093.0,31.6686,31.6882,31.5902,31.6098,113093.0
2022-12-28 14:20:00,32.28,32.3,32.19,32.2,69230.0,31.6098,31.6294,31.5217,31.5315,69230.0
2022-12-28 14:30:00,32.2,32.25,32.18,32.23,99903.0,31.5315,31.5805,31.5119,31.5609,99903.0
2022-12-28 14:40:00,32.22,32.33,32.21,32.29,105528.0,31.5511,31.6588,31.5413,31.6196,105528.0
2022-12-28 14:50:00,32.28,32.29,32.21,32.22,85482.0,31.6098,31.6196,31.5413,31.5511,85482.0
2022-12-28 15:00:00,32.23,32.23,32.08,32.09,127316.0,31.5609,31.5609,31.414,31.4238,127316.0
2022-12-28 15:10:00,32.09,32.1,31.98,32.09,328921.0,31.4238,31.4336,31.3161,31.4238,328921.0
2022-12-28 15:20:00,32.08,32.12,31.99,32.02,159630.0,31.414,31.4532,31.3259,31.3552,159630.0
2022-12-28 15:30:00,32.01,32.08,31.96,31.97,216405.0,31.3454,31.414,31.2965,31.3063,216405.0
2022-12-28 15:40:00,31.97,32.02,31.92,32.01,330632.0,31.3063,31.3552,31.2573,31.3454,330632.0
2022-12-28 15:50:00,32.02,32.05,31.96,31.99,709887.0,31.3552,31.3846,31.2965,31.3259,709887.0
2022-12-29 09:30:00,31.95,32.18,31.82,32.01,436425.0,31.2867,31.5119,31.1594,31.3454,436425.0
2022-12-29 09:40:00,32.02,32.19,32.01,32.18,196873.0,31.3552,31.5217,31.3454,31.5119,196873.0
2022-12-29 09:50:00,32.17,32.26,32.07,32.21,223563.0,31.5021,31.5902,31.4042,31.5413,223563.0
2022-12-29 10:00:00,32.22,32.49,32.21,32.49,244553.0,31.5511,31.8155,31.5413,31.8155,244553.0
2022-12-29 10:10:00,32.48,32.62,32.4,32.47,299368.0,31.8057,31.9428,31.7273,31.7959,299368.0
2022-12-29 10:20:00,32.48,32.51,32.43,32.45,118441.0,31.8057,31.8351,31.7567,31.7763,118441.0
2022-12-29 10:30:00,32.46,32.55,32.44,32.51,117197.0,31.7861,31.8742,31.7665,31.8351,117197.0
2022-12-29 10:40:00,32.51,32.57,32.46,32.53,90075.0,31.8351,31.8938,31.7861,31.8546,90075.0
2022-12-29 10:50:00,32.52,32.55,32.48,32.5,111851.0,31.8448,31.8742,31.8057,31.8253,111851.0
2022-12-29 11:00:00,32.5,32.57,32.44,32.47,111083.0,31.8253,31.8938,31.7665,31.7959,111083.0
2022-12-29 11:10:00,32.47,32.48,32.36,32.47,159980.0,31.7959,31.8057,31.6882,31.7959,159980.0
2022-12-29 11:20:00,32.47,32.5,32.41,32.47,126088.0,31.7959,31.8253,31.7371,31.7959,126088.0
2022-12-29 11:30:00,32.48,32.55,32.46,32.54,115512.0,31.8057,31.8742,31.7861,31.8644,115512.0
2022-12-29 11:40:00,32.54,32.59,32.52,32.59,78126.0,31.8644,31.9134,31.8448,31.9134,78126.0
2022-12-29 11:50:00,32.59,32.61,32.54,32.59,94072.0,31.9134,31.933,31.8644,31.9134,94072.0
2022-12-29 12:00:00,32.59,32.63,32.52,32.62,111616.0,31.9134,31.9526,31.8448,31.9428,111616.0
2022-12-29 12:10:00,32.62,32.63,32.48,32.54,114913.0,31.9428,31.9526,31.8057,31.8644,114913.0
2022-12-29 12:20:00,32.54,32.59,32.5,32.54,105169.0,31.8644,31.9134,31.8253,31.8644,105169.0
2022-12-29 12:30:00,32.54,32.58,32.5,32.57,75690.0,31.8644,31.9036,31.8253,31.8938,75690.0
2022-12-29 12:40:00,32.58,32.72,32.57,32.7,264091.0,31.9036,32.0407,31.8938,32.0211,264091.0
2022-12-29 12:50:00,32.7,32.76,32.63,32.63,151898.0,32.0211,32.0799,31.9526,31.9526,151898.0
2022-12-29 13:00:00,32.63,32.66,32.55,32.56,149536.0,31.9526,31.9819,31.8742,31.884,149536.0
2022-12-29 13:10:00,32.56,32.65,32.53,32.6,136225.0,31.884,31.9721,31.8546,31.9232,136225.0
2022-12-29 13:20:00,32.6,32.62,32.52,32.53,72399.0,31.9232,31.9428,31.8448,31.8546,72399.0
2022-12-29 13:30:00,32.52,32.55,32.47,32.54,106387.0,31.8448,31.8742,31.7959,31.8644,106387.0
2022-12-29 13:40:00,32.54,32.55,32.5,32.55,68646.0,31.8644,31.8742,31.8253,31.8742,68646.0
2022-12-29 13:50:00,32.55,32.58,32.53,32.57,71748.0,31.8742,31.9036,31.8546,31.8938,71748.0
2022-12-29 14:00:00,32.57,32.64,32.55,32.62,126668.0,31.8938,31.9624,31.8742,31.9428,126668.0
2022-12-29 14:10:00,32.62,32.63,32.57,32.59,61394.0,31.9428,31.9526,31.8938,31.9134,61394.0
2022-12-29 14:20:00,32.59,32.66,32.58,32.65,59421.0,31.9134,31.9819,31.9036,31.9721,59421.0
2022-12-29 14:30:00,32.65,32.68,32.63,32.67,107008.0,31.9721,32.0015,31.9526,31.9917,107008.0
2022-12-29 14:40:00,32.67,32.73,32.66,32.7,90764.0,31.9917,32.0505,31.9819,32.0211,90764.0
2022-12-29 14:50:00,32.71,32.71,32.64,32.64,77746.0,32.0309,32.0309,31.9624,31.9624,77746.0
2022-12-29 15:00:00,32.65,32.7,32.61,32.63,93339.0,31.9721,32.0211,31.933,31.9526,93339.0
2022-12-29 15:10:00,32.63,32.64,32.52,32.55,110524.0,31.9526,31.9624,31.8448,31.8742,110524.0
2022-12-29 15:20:00,32.55,32.59,32.48,32.58,118728.0,31.8742,31.9134,31.8057,31.9036,118728.0
2022-12-29 15:30:00,32.57,32.66,32.57,32.62,146468.0,31.8938,31.9819,31.8938,31.9428,146468.0
2022-12-29 15:40:00,32.62,32.67,32.6,32.66,206768.0,31.9428,31.9917,31.9232,31.9819,206768.0
2022-12-29 15:50:00,32.66,32.74,32.65,32.72,677858.0,31.9819,32.0603,31.9721,32.0407,677858.0
2022-12-30 09:30:00,32.44,32.66,32.35,32.6,294343.0,31.7665,31.9819,31.6784,31.9232,294343.0
2022-12-30 09:40:00,32.6,32.63,32.43,32.5,175130.0,31.9232,31.9526,31.7567,31.8253,175130.0
2022-12-30 09:50:00,32.5,32.62,32.47,32.61,190386.0,31.8253,31.9428,31.7959,31.933,190386.0
2022-12-30 10:00:00,32.6,32.65,32.56,32.59,180999.0,31.9232,31.9721,31.884,31.9134,180999.0
2022-12-30 10:10:00,32.59,32.91,32.58,32.86,259782.0,31.9134,32.2268,31.9036,32.1778,259782.0
2022-12-30 10:20:00,32.86,33.0,32.85,32.86,170383.0,32.1778,32.3149,32.168,32.1778,170383.0
2022-12-30 10:30:00,32.85,32.93,32.83,32.9,109533.0,32.168,32.2463,32.1484,32.217,109533.0
2022-12-30 10:40:00,32.9,33.05,32.9,33.04,156089.0,32.217,32.3638,32.217,32.3541,156089.0
2022-12-30 10:50:00,33.04,33.04,32.84,32.86,165894.0,32.3541,32.3541,32.1582,32.1778,165894.0
2022-12-30 11:00:00,32.85,32.93,32.83,32.88,81800.0,32.168,32.2463,32.1484,32.1974,81800.0
2022-12-30 11:10:00,32.88,32.94,32.85,32.93,99783.0,32.1974,32.2561,32.168,32.2463,99783.0
2022-12-30 11:20:00,32.94,32.94,32.79,32.82,92608.0,32.2561,32.2561,32.1092,32.1386,92608.0
2022-12-30 11:30:00,32.81,32.89,32.78,32.8,81795.0,32.1288,32.2072,32.0994,32.119,81795.0
2022-12-30 11:40:00,32.79,32.83,32.78,32.83,48080.0,32.1092,32.1484,32.0994,32.1484,48080.0
2022-12-30 11:50:00,32.83,32.93,32.81,32.91,69624.0,32.1484,32.2463,32.1288,32.2268,69624.0
2022-12-30 12:00:00,32.91,32.96,32.91,32.92,126679.0,32.2268,32.2757,32.2268,32.2365,126679.0
2022-12-30 12:10:00,32.92,32.99,32.88,32.95,115624.0,32.2365,32.3051,32.1974,32.2659,115624.0
2022-12-30 12:20:00,32.95,32.99,32.93,32.96,147870.0,32.2659,32.3051,32.2463,32.2757,147870.0
2022-12-30 12:30:00,32.95,32.97,32.9,32.91,97169.0,32.2659,32.2855,32.217,32.2268,97169.0
2022-12-30 12:40:00,32.91,32.96,32.91,32.94,78084.0,32.2268,32.2757,32.2268,32.2561,78084.0
2022-12-30 12:50:00,32.94,32.94,32.85,32.9,72201.0,32.2561,32.2561,32.168,32.217,72201.0
2022-12-30 13:00:00,32.89,32.91,32.82,32.89,36039.0,32.2072,32.2268,32.1386,32.2072,36039.0
2022-12-30 13:10:00,32.9,32.93,32.85,32.86,78433.0,32.217,32.2463,32.168,32.1778,78433.0
2022-12-30 13:20:00,32.85,32.86,32.7,32.77,149888.0,32.168,32.1778,32.0211,32.0897,149888.0
2022-12-30 13:30:00,32.77,32.84,32.76,32.8,150888.0,32.0897,32.1582,32.0799,32.119,150888.0
2022-12-30 13:40:00,32.79,32.82,32.75,32.79,115190.0,32.1092,32.1386,32.0701,32.1092,115190.0
2022-12-30 13:50:00,32.79,32.84,32.77,32.82,80790.0,32.1092,32.1582,32.0897,32.1386,80790.0
2022-12-30 14:00:00,32.82,32.86,32.74,32.76,89939.0,32.1386,32.1778,32.0603,32.0799,89939.0
2022-12-30 14:10:00,32.76,32.82,32.75,32.76,81776.0,32.0799,32.1386,32.0701,32.0799,81776.0
2022-12-30 14:20:00,32.75,32.81,32.72,32.8,65433.0,32.0701,32.1288,32.0407,32.119,65433.0
2022-12-30 14:30:00,32.8,32.84,32.75,32.77,71595.0,32.119,32.1582,32.0701,32.0897,71595.0
2022-12-30 14:40:00,32.77,32.77,32.7,32.72,100391.0,32.0897,32.0897,32.0211,32.0407,100391.0
2022-12-30 14:50:00,32.71,32.75,32.7,32.74,85565.0,32.0309,32.0701,32.0211,32.0603,85565.0
2022-12-30 15:00:00,32.73,32.83,32.72,32.8,99708.0,32.0505,32.1484,32.0407,32.119,99708.0
2022-12-30 15:10:00,32.8,32.91,32.8,32.9,129919.0,32.119,32.2268,32.119,32.217,129919.0
2022-12-30 15:20:00,32.9,32.93,32.87,32.9,157760.0,32.217,32.2463,32.1876,32.217,157760.0
2022-12-30 15:30:00,32.9,32.93,32.87,32.89,182241.0,32.217,32.2463,32.1876,32.2072,182241.0
2022-12-30 15:40:00,32.9,32.92,32.84,32.88,254455.0,32.217,32.2365,32.1582,32.1974,254455.0
2022-12-30 15:50:00,32.88,32.94,32.84,32.86,726485.0,32.1974,32.2561,32.1582,32.1778,726485.0
2023-01-03 09:30:00,33.25,33.55,33.24,33.32,596356.0,32.5597,32.8535,32.5499,32.6282,596356.0
2023-01-03 09:40:00,33.33,33.49,33.21,33.29,276002.0,32.638,32.7947,32.5205,32.5989,276002.0
2023-01-03 09:50:00,33.3,33.34,32.96,33.0,289075.0,32.6087,32.6478,32.2757,32.3149,289075.0
2023-01-03 10:00:00,33.0,33.06,32.99,33.03,242099.0,32.3149,32.3736,32.3051,32.3443,242099.0
2023-01-03 10:10:00,33.02,33.06,32.82,32.83,180967.0,32.3345,32.3736,32.1386,32.1484,180967.0
2023-01-03 10:20:00,32.83,32.91,32.81,32.91,175279.0,32.1484,32.2268,32.1288,32.2268,175279.0
2023-01-03 10:30:00,32.91,33.05,32.89,33.02,191078.0,32.2268,32.3638,32.2072,32.3345,191078.0
2023-01-03 10:40:00,33.02,33.08,32.96,33.02,227621.0,32.3345,32.3932,32.2757,32.3345,227621.0
2023-01-03 10:50:00,33.03,33.04,32.96,33.02,95316.0,32.3443,32.3541,32.2757,32.3345,95316.0
2023-01-03 11:00:00,33.02,33.12,32.96,32.96,148001.0,32.3345,32.4324,32.2757,32.2757,148001.0
2023-01-03 11:10:00,32.96,32.96,32.78,32.79,181357.0,32.2757,32.2757,32.0994,32.1092,181357.0
2023-01-03 11:20:00,32.81,32.93,32.79,32.87,110101.0,32.1288,32.2463,32.1092,32.1876,110101.0
2023-01-03 11:30:00,32.87,32.88,32.75,32.79,138016.0,32.1876,32.1974,32.0701,32.1092,138016.0
2023-01-03 11:40:00,32.78,32.79,32.69,32.7,146021.0,32.0994,32.1092,32.0113,32.0211,146021.0
2023-01-03 11:50:00,32.7,32.73,32.63,32.66,107770.0,32.0211,32.0505,31.9526,31.9819,107770.0
2023-01-03 12:00:00,32.66,32.69,32.56,32.66,146521.0,31.9819,32.0113,31.884,31.9819,146521.0
2023-01-03 12:10:00,32.66,32.7,32.59,32.61,83021.0,31.9819,32.0211,31.9134,31.933,83021.0
2023-01-03 12:20:00,32.61,32.66,32.5,32.57,82900.0,31.933,31.9819,31.8253,31.8938,82900.0
2023-01-03 12:30:00,32.57,32.64,32.51,32.52,104385.0,31.8938,31.9624,31.8351,31.8448,104385.0
2023-01-03 12:40:00,32.52,32.53,32.33,32.37,119970.0,31.8448,31.8546,31.6588,31.698,119970.0
2023-01-03 12:50:00,32.37,32.44,32.36,32.43,80609.0,31.698,31.7665,31.6882,31.7567,80609.0
2023-01-03 13:00:00,32.42,32.46,32.39,32.41,56007.0,31.7469,31.7861,31.7175,31.7371,56007.0
2023-01-03 13:10:00,32.4,32.44,32.38,32.41,70434.0,31.7273,31.7665,31.7078,31.7371,70434.0
2023-01-03 13:20:00,32.41,32.51,32.38,32.49,89785.0,31.7371,31.8351,31.7078,31.8155,89785.0
2023-01-03 13:30:00,32.49,32.58,32.48,32.52,90573.0,31.8155,31.9036,31.8057,31.8448,90573.0
2023-01-03 13:40:00,32.52,32.57,32.46,32.52,74113.0,31.8448,31.8938,31.7861,31.8448,74113.0
2023-01-03 13:50:00,32.52,32.61,32.51,32.56,115030.0,31.8448,31.933,31.8351,31.884,115030.0
2023-01-03 14:00:00,32.55,32.56,32.49,32.54,103880.0,31.8742,31.884,31.8155,31.8644,103880.0
2023-01-03 14:10:00,32.54,32.54,32.44,32.47,93537.0,31.8644,31.8644,31.7665,31.7959,93537.0
2023-01-03 14:20:00,32.48,32.48,32.38,32.42,103390.0,31.8057,31.8057,31.7078,31.7469,103390.0
2023-01-03 14:30:00,32.43,32.44,32.36,32.44,73939.0,31.7567,31.7665,31.6882,31.7665,73939.0
2023-01-03 14:40:00,32.44,32.72,32.43,32.68,225831.0,31.7665,32.0407,31.7567,32.0015,225831.0
2023-01-03 14:50:00,32.7,32.7,32.58,32.59,132232.0,32.0211,32.0211,31.9036,31.9134,132232.0
2023-01-03 15:00:00,32.59,32.66,32.56,32.59,89982.0,31.9134,31.9819,31.884,31.9134,89982.0
2023-01-03 15:10:00,32.59,32.66,32.57,32.62,203232.0,31.9134,31.9819,31.8938,31.9428,203232.0
2023-01-03 15:20:00,32.61,32.62,32.54,32.59,193092.0,31.933,31.9428,31.8644,31.9134,193092.0
2023-01-03 15:30:00,32.59,32.64,32.56,32.57,201969.0,31.9134,31.9624,31.884,31.8938,201969.0
2023-01-03 15:40:00,32.57,32.59,32.51,32.58,127681.0,31.8938,31.9134,31.8351,31.9036,127681.0
2023-01-03 15:50:00,32.58,32.63,32.54,32.61,497217.0,31.9036,31.9526,31.8644,31.933,497217.0
2023-01-04 09:30:00,32.95,33.54,32.93,33.37,589359.0,32.2659,32.8437,32.2463,32.6772,589359.0
2023-01-04 09:40:00,33.38,33.68,33.36,33.68,372041.0,32.687,32.9808,32.6674,32.9808,372041.0
2023-01-04 09:50:00,33.69,33.97,33.67,33.84,432066.0,32.9906,33.2647,32.971,33.1374,432066.0
2023-01-04 10:00:00,33.84,34.11,33.69,33.85,500992.0,33.1374,33.4018,32.9906,33.1472,500992.0
2023-01-04 10:10:00,33.86,34.04,33.83,34.04,289074.0,33.157,33.3333,33.1277,33.3333,289074.0
2023-01-04 10:20:00,34.05,34.07,33.9,33.99,211096.0,33.3431,33.3627,33.1962,33.2843,211096.0
2023-01-04 10:30:00,33.98,34.01,33.89,33.91,204097.0,33.2745,33.3039,33.1864,33.206,204097.0
2023-01-04 10:40:00,33.9,33.96,33.83,33.95,133447.0,33.1962,33.255,33.1277,33.2452,133447.0
2023-01-04 10:50:00,33.94,34.0,33.91,33.98,160775.0,33.2354,33.2941,33.206,33.2745,160775.0
2023-01-04 11:00:00,34.0,34.08,33.95,34.08,133075.0,33.2941,33.3725,33.2452,33.3725,133075.0
2023-01-04 11:10:00,34.08,34.14,34.0,34.03,180626.0,33.3725,33.4312,33.2941,33.3235,180626.0
2023-01-04 11:20:00,34.03,34.04,33.98,34.0,130465.0,33.3235,33.3333,33.2745,33.2941,130465.0
2023-01-04 11:30:00,34.0,34.18,34.0,34.16,227005.0,33.2941,33.4704,33.2941,33.4508,227005.0
2023-01-04 11:40:00,34.16,34.28,34.14,34.27,224525.0,33.4508,33.5683,33.4312,33.5585,224525.0
2023-01-04 11:50:00,34.27,34.34,34.24,34.34,242473.0,33.5585,33.6271,33.5291,33.6271,242473.0
2023-01-04 12:00:00,34.34,34.35,34.22,34.31,196595.0,33.6271,33.6369,33.5096,33.5977,196595.0
2023-01-04 12:10:00,34.32,34.34,34.22,34.27,187379.0,33.6075,33.6271,33.5096,33.5585,187379.0
2023-01-04 12:20:00,34.27,34.31,34.22,34.27,165160.0,33.5585,33.5977,33.5096,33.5585,165160.0
2023-01-04 12:30:00,34.27,34.44,34.27,34.44,206152.0,33.5585,33.725,33.5585,33.725,206152.0
2023-01-04 12:40:00,34.44,34.45,34.28,34.3,334730.0,33.725,33.7348,33.5683,33.5879,334730.0
2023-01-04 12:50:00,34.3,34.32,34.26,34.28,75881.0,33.5879,33.6075,33.5487,33.5683,75881.0
2023-01-04 13:00:00,34.27,34.29,34.15,34.16,201362.0,33.5585,33.5781,33.441,33.4508,201362.0
2023-01-04 13:10:00,34.16,34.27,34.12,34.25,209419.0,33.4508,33.5585,33.4116,33.5389,209419.0
2023-01-04 13:20:00,34.25,34.34,34.23,34.25,201400.0,33.5389,33.6271,33.5193,33.5389,201400.0
2023-01-04 13:30:00,34.25,34.4,34.24,34.38,90238.0,33.5389,33.6858,33.5291,33.6662,90238.0
2023-01-04 13:40:00,34.38,34.41,34.33,34.38,66081.0,33.6662,33.6956,33.6173,33.6662,66081.0
2023-01-04 13:50:00,34.38,34.42,34.31,34.32,111054.0,33.6662,33.7054,33.5977,33.6075,111054.0
2023-01-04 14:00:00,34.31,34.42,34.12,34.19,272850.0,33.5977,33.7054,33.4116,33.4802,272850.0
2023-01-04 14:10:00,34.19,34.45,34.16,34.44,159078.0,33.4802,33.7348,33.4508,33.725,159078.0
2023-01-04 14:20:00,34.44,34.44,34.14,34.18,147739.0,33.725,33.725,33.4312,33.4704,147739.0
2023-01-04 14:30:00,34.18,34.23,34.14,34.2,88122.0,33.4704,33.5193,33.4312,33.49,88122.0
2023-01-04 14:40:00,34.2,34.37,34.15,34.31,167900.0,33.49,33.6564,33.441,33.5977,167900.0
2023-01-04 14:50:00,34.31,34.44,34.28,34.43,172233.0,33.5977,33.725,33.5683,33.7152,172233.0
2023-01-04 15:00:00,34.43,34.47,34.38,34.44,148171.0,33.7152,33.7544,33.6662,33.725,148171.0
2023-01-04 15:10:00,34.44,34.46,34.37,34.38,169732.0,33.725,33.7446,33.6564,33.6662,169732.0
2023-01-04 15:20:00,34.38,34.39,34.29,34.34,170591.0,33.6662,33.676,33.5781,33.6271,170591.0
2023-01-04 15:30:00,34.34,34.36,34.21,34.26,167821.0,33.6271,33.6466,33.4998,33.5487,167821.0
2023-01-04 15:40:00,34.25,34.28,34.17,34.27,227905.0,33.5389,33.5683,33.4606,33.5585,227905.0
2023-01-04 15:50:00,34.27,34.4,34.25,34.39,1267098.0,33.5585,33.6858,33.5389,33.676,1267098.0
2023-01-05 09:30:00,34.69,34.82,34.53,34.6,545562.0,33.9698,34.0971,33.8131,33.8817,545562.0
2023-01-05 09:40:00,34.59,34.92,34.52,34.86,323791.0,33.8719,34.195,33.8033,34.1363,323791.0
2023-01-05 09:50:00,34.85,35.21,34.83,35.18,472570.0,34.1265,34.479,34.1069,34.4496,472570.0
2023-01-05 10:00:00,35.18,35.36,35.12,35.26,419281.0,34.4496,34.6259,34.3909,34.528,419281.0
2023-01-05 10:10:00,35.26,35.57,35.25,35.41,467917.0,34.528,34.8315,34.5182,34.6748,467917.0
2023-01-05 10:20:00,35.41,35.45,35.18,35.25,311530.0,34.6748,34.714,34.4496,34.5182,311530.0
2023-01-05 10:30:00,35.25,35.31,35.2,35.26,169085.0,34.5182,34.5769,34.4692,34.528,169085.0
2023-01-05 10:40:00,35.26,35.35,35.17,35.24,137264.0,34.528,34.6161,34.4398,34.5084,137264.0
2023-01-05 10:50:00,35.25,35.26,35.12,35.21,251289.0,34.5182,34.528,34.3909,34.479,251289.0
2023-01-05 11:00:00,35.22,35.25,35.14,35.2,139887.0,34.4888,34.5182,34.4105,34.4692,139887.0
2023-01-05 11:10:00,35.2,35.25,35.14,35.15,105942.0,34.4692,34.5182,34.4105,34.4202,105942.0
2023-01-05 11:20:00,35.14,35.2,35.04,35.17,205012.0,34.4105,34.4692,34.3125,34.4398,205012.0
2023-01-05 11:30:00,35.16,35.22,35.1,35.19,204526.0,34.43,34.4888,34.3713,34.4594,204526.0
2023-01-05 11:40:00,35.19,35.2,35.1,35.12,149658.0,34.4594,34.4692,34.3713,34.3909,149658.0
2023-01-05 11:50:00,35.12,35.19,35.05,35.11,163184.0,34.3909,34.4594,34.3223,34.3811,163184.0
2023-01-05 12:00:00,35.11,35.15,35.01,35.02,300429.0,34.3811,34.4202,34.2832,34.2929,300429.0
2023-01-05 12:10:00,35.02,35.08,34.95,35.01,168781.0,34.2929,34.3517,34.2244,34.2832,168781.0
2023-01-05 12:20:00,35.01,35.06,34.95,34.96,122229.0,34.2832,34.3321,34.2244,34.2342,122229.0
2023-01-05 12:30:00,34.95,35.03,34.91,34.97,122512.0,34.2244,34.3027,34.1852,34.244,122512.0
2023-01-05 12:40:00,34.97,34.99,34.91,34.95,86851.0,34.244,34.2636,34.1852,34.2244,86851.0
2023-01-05 12:50:00,34.94,34.97,34.88,34.89,133155.0,34.2146,34.244,34.1559,34.1656,133155.0
2023-01-05 13:00:00,34.89,34.99,34.88,34.98,98692.0,34.1656,34.2636,34.1559,34.2538,98692.0
2023-01-05 13:10:00,34.98,35.01,34.96,34.98,96266.0,34.2538,34.2832,34.2342,34.2538,96266.0
2023-01-05 13:20:00,34.99,35.23,34.99,35.19,240324.0,34.2636,34.4986,34.2636,34.4594,240324.0
2023-01-05 13:30:00,35.19,35.23,35.1,35.12,124746.0,34.4594,34.4986,34.3713,34.3909,124746.0
2023-01-05 13:40:00,35.13,35.18,35.09,35.12,104637.0,34.4007,34.4496,34.3615,34.3909,104637.0
2023-01-05 13:50:00,35.12,35.18,35.1,35.17,90208.0,34.3909,34.4496,34.3713,34.4398,90208.0
2023-01-05 14:00:00,35.18,35.26,35.16,35.22,157823.0,34.4496,34.528,34.43,34.4888,157823.0
2023-01-05 14:10:00,35.22,35.27,35.2,35.23,113886.0,34.4888,34.5378,34.4692,34.4986,113886.0
2023-01-05 14:20:00,35.23,35.25,35.17,35.18,191886.0,34.4986,34.5182,34.4398,34.4496,191886.0
2023-01-05 14:30:00,35.18,35.22,35.15,35.2,121696.0,34.4496,34.4888,34.4202,34.4692,121696.0
2023-01-05 14:40:00,35.21,35.25,35.19,35.21,105136.0,34.479,34.5182,34.4594,34.479,105136.0
2023-01-05 14:50:00,35.21,35.26,35.19,35.2,155716.0,34.479,34.528,34.4594,34.4692,155716.0
2023-01-05 15:00:00,35.21,35.29,35.18,35.25,270530.0,34.479,34.5573,34.4496,34.5182,270530.0
2023-01-05 15:10:00,35.25,35.29,35.21,35.23,215701.0,34.5182,34.5573,34.479,34.4986,215701.0
2023-01-05 15:20:00,35.23,35.24,35.18,35.23,233239.0,34.4986,34.5084,34.4496,34.4986,233239.0
2023-01-05 15:30:00,35.22,35.25,35.17,35.23,188126.0,34.4888,34.5182,34.4398,34.4986,188126.0
2023-01-05 15:40:00,35.23,35.25,35.12,35.14,255495.0,34.4986,34.5182,34.3909,34.4105,255495.0
2023-01-05 15:50:00,35.14,35.23,35.13,35.23,719312.0,34.4105,34.4986,34.4007,34.4986,719312.0
2023-01-06 09:30:00,35.19,35.55,35.1,35.42,630763.0,34.4594,34.8119,34.3713,34.6846,630763.0
2023-01-06 09:40:00,35.43,35.47,35.28,35.41,313599.0,34.6944,34.7336,34.5475,34.6748,313599.0
2023-01-06 09:50:00,35.41,35.76,35.36,35.75,365153.0,34.6748,35.0176,34.6259,35.0078,365153.0
2023-01-06 10:00:00,35.76,35.99,35.75,35.94,547169.0,35.0176,35.2428,35.0078,35.1938,547169.0
2023-01-06 10:10:00,35.94,36.01,35.84,35.86,565593.0,35.1938,35.2624,35.0959,35.1155,565593.0
2023-01-06 10:20:00,35.86,35.9,35.69,35.73,227178.0,35.1155,35.1547,34.949,34.9882,227178.0
2023-01-06 10:30:00,35.73,35.79,35.64,35.7,365999.0,34.9882,35.047,34.9001,34.9588,365999.0
2023-01-06 10:40:00,35.7,35.78,35.65,35.78,228477.0,34.9588,35.0372,34.9099,35.0372,228477.0
2023-01-06 10:50:00,35.77,35.83,35.68,35.69,244459.0,35.0274,35.0861,34.9392,34.949,244459.0
2023-01-06 11:00:00,35.68,35.82,35.68,35.81,116225.0,34.9392,35.0763,34.9392,35.0665,116225.0
2023-01-06 11:10:00,35.8,35.84,35.75,35.83,89183.0,35.0568,35.0959,35.0078,35.0861,89183.0
2023-01-06 11:20:00,35.83,36.0,35.82,35.96,297955.0,35.0861,35.2526,35.0763,35.2134,297955.0
2023-01-06 11:30:00,35.96,36.07,35.96,36.0,363423.0,35.2134,35.3211,35.2134,35.2526,363423.0
2023-01-06 11:40:00,36.0,36.0,35.87,35.98,180460.0,35.2526,35.2526,35.1253,35.233,180460.0
2023-01-06 11:50:00,35.98,36.04,35.89,35.89,146843.0,35.233,35.2918,35.1449,35.1449,146843.0
2023-01-06 12:00:00,35.89,35.96,35.89,35.91,61609.0,35.1449,35.2134,35.1449,35.1645,61609.0
2023-01-06 12:10:00,35.91,35.96,35.88,35.94,131708.0,35.1645,35.2134,35.1351,35.1938,131708.0
2023-01-06 12:20:00,35.95,35.98,35.82,35.87,159915.0,35.2036,35.233,35.0763,35.1253,159915.0
2023-01-06 12:30:00,35.86,35.91,35.84,35.85,96709.0,35.1155,35.1645,35.0959,35.1057,96709.0
2023-01-06 12:40:00,35.84,35.85,35.79,35.84,80057.0,35.0959,35.1057,35.047,35.0959,80057.0
2023-01-06 12:50:00,35.84,35.85,35.79,35.82,98601.0,35.0959,35.1057,35.047,35.0763,98601.0
2023-01-06 13:00:00,35.82,35.9,35.81,35.9,77951.0,35.0763,35.1547,35.0665,35.1547,77951.0
2023-01-06 13:10:00,35.9,35.93,35.87,35.89,106350.0,35.1547,35.1841,35.1253,35.1449,106350.0
2023-01-06 13:20:00,35.9,35.92,35.85,35.9,74651.0,35.1547,35.1743,35.1057,35.1547,74651.0
2023-01-06 13:30:00,35.91,35.92,35.86,35.91,101654.0,35.1645,35.1743,35.1155,35.1645,101654.0
2023-01-06 13:40:00,35.91,35.92,35.85,35.87,88356.0,35.1645,35.1743,35.1057,35.1253,88356.0
2023-01-06 13:50:00,35.87,35.91,35.84,35.87,83773.0,35.1253,35.1645,35.0959,35.1253,83773.0
2023-01-06 14:00:00,35.87,36.01,35.87,36.0,196709.0,35.1253,35.2624,35.1253,35.2526,196709.0
2023-01-06 14:10:00,36.0,36.01,35.97,36.0,171042.0,35.2526,35.2624,35.2232,35.2526,171042.0
2023-01-06 14:20:00,36.01,36.01,35.94,35.98,120281.0,35.2624,35.2624,35.1938,35.233,120281.0
2023-01-06 14:30:00,35.98,36.0,35.96,35.99,99012.0,35.233,35.2526,35.2134,35.2428,99012.0
2023-01-06 14:40:00,35.99,36.01,35.93,36.0,144944.0,35.2428,35.2624,35.1841,35.2526,144944.0
2023-01-06 14:50:00,35.99,36.04,35.97,36.01,270355.0,35.2428,35.2918,35.2232,35.2624,270355.0
2023-01-06 15:00:00,36.01,36.02,35.91,35.98,194253.0,35.2624,35.2722,35.1645,35.233,194253.0
2023-01-06 15:10:00,35.98,36.07,35.98,36.04,232978.0,35.233,35.3211,35.233,35.2918,232978.0
2023-01-06 15:20:00,36.04,36.04,35.97,35.98,281473.0,35.2918,35.2918,35.2232,35.233,281473.0
2023-01-06 15:30:00,35.99,36.01,35.89,35.91,335970.0,35.2428,35.2624,35.1449,35.1645,335970.0
2023-01-06 15:40:00,35.91,35.98,35.9,35.91,346995.0,35.1645,35.233,35.1547,35.1645,346995.0
2023-01-06 15:50:00,35.92,36.03,35.86,36.03,814593.0,35.1743,35.282,35.1155,35.282,814593.0
2023-01-09 09:30:00,36.54,36.91,36.35,36.91,728684.0,35.7814,36.1437,35.5953,36.1437,728684.0
2023-01-09 09:40:00,36.91,37.27,36.85,37.13,622873.0,36.1437,36.4962,36.085,36.3591,622873.0
2023-01-09 09:50:00,37.13,37.2,37.03,37.17,373366.0,36.3591,36.4277,36.2612,36.3983,373366.0
2023-01-09 10:00:00,37.17,37.4,37.17,37.4,472319.0,36.3983,36.6235,36.3983,36.6235,472319.0
2023-01-09 10:10:00,37.4,37.43,37.28,37.29,379246.0,36.6235,36.6529,36.506,36.5158,379246.0
2023-01-09 10:20:00,37.29,37.32,37.05,37.06,361961.0,36.5158,36.5452,36.2808,36.2906,361961.0
2023-01-09 10:30:00,37.05,37.08,36.97,37.03,320647.0,36.2808,36.3102,36.2025,36.2612,320647.0
2023-01-09 10:40:00,37.04,37.28,37.03,37.27,260194.0,36.271,36.506,36.2612,36.4962,260194.0
2023-01-09 10:50:00,37.27,37.32,37.15,37.16,238268.0,36.4962,36.5452,36.3787,36.3885,238268.0
2023-01-09 11:00:00,37.16,37.32,37.1,37.27,195127.0,36.3885,36.5452,36.3298,36.4962,195127.0
2023-01-09 11:10:00,37.26,37.34,37.22,37.31,203453.0,36.4864,36.5648,36.4473,36.5354,203453.0
2023-01-09 11:20:00,37.3,37.33,37.13,37.15,292465.0,36.5256,36.555,36.3591,36.3787,292465.0
2023-01-09 11:30:00,37.15,37.25,37.06,37.25,179264.0,36.3787,36.4766,36.2906,36.4766,179264.0
2023-01-09 11:40:00,37.25,37.27,37.22,37.26,119670.0,36.4766,36.4962,36.4473,36.4864,119670.0
2023-01-09 11:50:00,37.26,37.33,37.25,37.3,156670.0,36.4864,36.555,36.4766,36.5256,156670.0
2023-01-09 12:00:00,37.29,37.33,37.22,37.32,141686.0,36.5158,36.555,36.4473,36.5452,141686.0
2023-01-09 12:10:00,37.32,37.36,37.22,37.24,120153.0,36.5452,36.5844,36.4473,36.4669,120153.0
2023-01-09 12:20:00,37.24,37.27,37.15,37.19,105594.0,36.4669,36.4962,36.3787,36.4179,105594.0
2023-01-09 12:30:00,37.19,37.26,37.13,37.22,175179.0,36.4179,36.4864,36.3591,36.4473,175179.0
2023-01-09 12:40:00,37.23,37.26,37.14,37.17,105738.0,36.4571,36.4864,36.3689,36.3983,105738.0
2023-01-09 12:50:00,37.18,37.18,37.07,37.09,98591.0,36.4081,36.4081,36.3004,36.32,98591.0
2023-01-09 13:00:00,37.08,37.12,37.03,37.11,136868.0,36.3102,36.3493,36.2612,36.3396,136868.0
2023-01-09 13:10:00,37.12,37.12,36.98,37.08,178835.0,36.3493,36.3493,36.2123,36.3102,178835.0
2023-01-09 13:20:00,37.08,37.15,37.02,37.14,98785.0,36.3102,36.3787,36.2514,36.3689,98785.0
2023-01-09 13:30:00,37.14,37.18,37.04,37.11,114338.0,36.3689,36.4081,36.271,36.3396,114338.0
2023-01-09 13:40:00,37.1,37.1,37.03,37.09,154766.0,36.3298,36.3298,36.2612,36.32,154766.0
2023-01-09 13:50:00,37.09,37.14,37.0,37.12,74797.0,36.32,36.3689,36.2318,36.3493,74797.0
2023-01-09 14:00:00,37.13,37.2,37.07,37.14,121504.0,36.3591,36.4277,36.3004,36.3689,121504.0
2023-01-09 14:10:00,37.13,37.2,37.12,37.16,67511.0,36.3591,36.4277,36.3493,36.3885,67511.0
2023-01-09 14:20:00,37.16,37.17,36.99,37.0,168324.0,36.3885,36.3983,36.222,36.2318,168324.0
2023-01-09 14:30:00,37.0,37.07,36.98,37.04,154408.0,36.2318,36.3004,36.2123,36.271,154408.0
2023-01-09 14:40:00,37.04,37.08,36.99,37.03,71692.0,36.271,36.3102,36.222,36.2612,71692.0
2023-01-09 14:50:00,37.04,37.04,36.91,36.91,102365.0,36.271,36.271,36.1437,36.1437,102365.0
2023-01-09 15:00:00,36.91,36.96,36.84,36.94,181545.0,36.1437,36.1927,36.0752,36.1731,181545.0
2023-01-09 15:10:00,36.94,36.98,36.91,36.92,82523.0,36.1731,36.2123,36.1437,36.1535,82523.0
2023-01-09 15:20:00,36.91,36.95,36.87,36.88,62400.0,36.1437,36.1829,36.1045,36.1143,62400.0
2023-01-09 15:30:00,36.89,36.94,36.8,36.8,150175.0,36.1241,36.1731,36.036,36.036,150175.0
2023-01-09 15:40:00,36.8,36.86,36.78,36.82,184416.0,36.036,36.0947,36.0164,36.0556,184416.0
2023-01-09 15:50:00,36.82,36.89,36.74,36.77,652448.0,36.0556,36.1241,35.9772,36.0066,652448.0
2023-01-10 09:30:00,36.67,37.08,36.66,36.79,324643.0,35.9087,36.3102,35.8989,36.0262,324643.0
2023-01-10 09:40:00,36.8,36.92,36.73,36.9,269460.0,36.036,36.1535,35.9674,36.1339,269460.0
2023-01-10 09:50:00,36.9,37.06,36.84,37.0,197202.0,36.1339,36.2906,36.0752,36.2318,197202.0
2023-01-10 10:00:00,37.01,37.12,36.91,37.08,189206.0,36.2416,36.3493,36.1437,36.3102,189206.0
2023-01-10 10:10:00,37.07,37.2,37.04,37.16,193096.0,36.3004,36.4277,36.271,36.3885,193096.0
2023-01-10 10:20:00,37.15,37.24,37.09,37.19,131088.0,36.3787,36.4669,36.32,36.4179,131088.0
2023-01-10 10:30:00,37.19,37.2,36.99,37.05,183986.0,36.4179,36.4277,36.222,36.2808,183986.0
2023-01-10 10:40:00,37.05,37.13,36.98,37.03,236690.0,36.2808,36.3591,36.2123,36.2612,236690.0
2023-01-10 10:50:00,37.04,37.28,37.03,37.28,191749.0,36.271,36.506,36.2612,36.506,191749.0
2023-01-10 11:00:00,37.28,37.39,37.25,37.38,162250.0,36.506,36.6137,36.4766,36.6039,162250.0
2023-01-10 11:10:00,37.38,37.44,37.33,37.43,162749.0,36.6039,36.6627,36.555,36.6529,162749.0
2023-01-10 11:20:00,37.43,37.5,37.34,37.37,258309.0,36.6529,36.7215,36.5648,36.5942,258309.0
2023-01-10 11:30:00,37.38,37.54,37.37,37.54,364999.0,36.6039,36.7606,36.5942,36.7606,364999.0
2023-01-10 11:40:00,37.54,37.6,37.51,37.58,194775.0,36.7606,36.8194,36.7312,36.7998,194775.0
2023-01-10 11:50:00,37.58,37.62,37.48,37.52,218747.0,36.7998,36.839,36.7019,36.741,218747.0
2023-01-10 12:00:00,37.51,37.52,37.42,37.52,116313.0,36.7312,36.741,36.6431,36.741,116313.0
2023-01-10 12:10:00,37.52,37.59,37.48,37.58,260608.0,36.741,36.8096,36.7019,36.7998,260608.0
2023-01-10 12:20:00,37.57,37.58,37.48,37.54,168462.0,36.79,36.7998,36.7019,36.7606,168462.0
2023-01-10 12:30:00,37.54,37.62,37.5,37.61,117298.0,36.7606,36.839,36.7215,36.8292,117298.0
2023-01-10 12:40:00,37.61,37.64,37.56,37.59,145577.0,36.8292,36.8586,36.7802,36.8096,145577.0
2023-01-10 12:50:00,37.59,37.6,37.5,37.51,98154.0,36.8096,36.8194,36.7215,36.7312,98154.0
2023-01-10 13:00:00,37.5,37.63,37.47,37.63,168665.0,36.7215,36.8488,36.6921,36.8488,168665.0
2023-01-10 13:10:00,37.63,37.67,37.62,37.66,130805.0,36.8488,36.8879,36.839,36.8781,130805.0
2023-01-10 13:20:00,37.66,37.68,37.57,37.59,82887.0,36.8781,36.8977,36.79,36.8096,82887.0
2023-01-10 13:30:00,37.59,37.61,37.52,37.58,85768.0,36.8096,36.8292,36.741,36.7998,85768.0
2023-01-10 13:40:00,37.58,37.61,37.5,37.55,123239.0,36.7998,36.8292,36.7215,36.7704,123239.0
2023-01-10 13:50:00,37.55,37.63,37.51,37.61,111457.0,36.7704,36.8488,36.7312,36.8292,111457.0
2023-01-10 14:00:00,37.62,37.68,37.62,37.68,104019.0,36.839,36.8977,36.839,36.8977,104019.0
2023-01-10 14:10:00,37.68,37.83,37.67,37.8,369186.0,36.8977,37.0446,36.8879,37.0152,369186.0
2023-01-10 14:20:00,37.8,37.83,37.77,37.81,129362.0,37.0152,37.0446,36.9859,37.025,129362.0
2023-01-10 14:30:00,37.82,37.89,37.8,37.84,141352.0,37.0348,37.1034,37.0152,37.0544,141352.0
2023-01-10 14:40:00,37.84,37.88,37.8,37.81,107536.0,37.0544,37.0936,37.0152,37.025,107536.0
2023-01-10 14:50:00,37.82,37.84,37.75,37.76,84926.0,37.0348,37.0544,36.9663,36.9761,84926.0
2023-01-10 15:00:00,37.77,37.83,37.75,37.83,85206.0,36.9859,37.0446,36.9663,37.0446,85206.0
2023-01-10 15:10:00,37.82,37.93,37.82,37.88,175472.0,37.0348,37.1425,37.0348,37.0936,175472.0
2023-01-10 15:20:00,37.89,37.99,37.89,37.99,203594.0,37.1034,37.2013,37.1034,37.2013,203594.0
2023-01-10 15:30:00,37.98,38.08,37.92,38.06,546797.0,37.1915,37.2894,37.1327,37.2698,546797.0
2023-01-10 15:40:00,38.07,38.13,38.03,38.12,267950.0,37.2796,37.3384,37.2405,37.3286,267950.0
2023-01-10 15:50:00,38.12,38.17,38.08,38.09,1133271.0,37.3286,37.3775,37.2894,37.2992,1133271.0
2023-01-11 09:30:00,37.92,38.34,37.82,38.34,842534.0,37.1327,37.544,37.0348,37.544,842534.0
2023-01-11 09:40:00,38.35,38.55,38.33,38.42,547550.0,37.5538,37.7497,37.5342,37.6224,547550.0
2023-01-11 09:50:00,38.41,38.57,38.31,38.5,389728.0,37.6126,37.7692,37.5146,37.7007,389728.0
2023-01-11 10:00:00,38.51,38.6,38.42,38.58,275134.0,37.7105,37.7986,37.6224,37.779,275134.0
2023-01-11 10:10:00,38.58,38.67,38.53,38.61,413735.0,37.779,37.8672,37.7301,37.8084,413735.0
2023-01-11 10:20:00,38.61,38.67,38.58,38.65,229655.0,37.8084,37.8672,37.779,37.8476,229655.0
2023-01-11 10:30:00,38.65,38.66,38.25,38.26,507657.0,37.8476,37.8574,37.4559,37.4657,507657.0
2023-01-11 10:40:00,38.27,38.38,38.21,38.35,205284.0,37.4755,37.5832,37.4167,37.5538,205284.0
2023-01-11 10:50:00,38.34,38.36,38.26,38.27,265445.0,37.544,37.5636,37.4657,37.4755,265445.0
2023-01-11 11:00:00,38.28,38.46,38.26,38.46,183442.0,37.4853,37.6615,37.4657,37.6615,183442.0
2023-01-11 11:10:00,38.45,38.57,38.45,38.52,146408.0,37.6517,37.7692,37.6517,37.7203,146408.0
2023-01-11 11:20:00,38.52,38.54,38.42,38.45,146136.0,37.7203,37.7399,37.6224,37.6517,146136.0
2023-01-11 11:30:00,38.45,38.49,38.35,38.39,160195.0,37.6517,37.6909,37.5538,37.593,160195.0
2023-01-11 11:40:00,38.38,38.51,38.37,38.5,134976.0,37.5832,37.7105,37.5734,37.7007,134976.0
2023-01-11 11:50:00,38.5,38.62,38.48,38.62,304411.0,37.7007,37.8182,37.6811,37.8182,304411.0
2023-01-11 12:00:00,38.62,38.67,38.61,38.65,205140.0,37.8182,37.8672,37.8084,37.8476,205140.0
2023-01-11 12:10:00,38.65,38.7,38.55,38.58,176310.0,37.8476,37.8965,37.7497,37.779,176310.0
2023-01-11 12:20:00,38.58,38.64,38.54,38.56,197046.0,37.779,37.8378,37.7399,37.7594,197046.0
2023-01-11 12:30:00,38.56,38.56,38.4,38.47,175292.0,37.7594,37.7594,37.6028,37.6713,175292.0
2023-01-11 12:40:00,38.47,38.48,38.41,38.43,125031.0,37.6713,37.6811,37.6126,37.6321,125031.0
2023-01-11 12:50:00,38.42,38.43,38.28,38.38,220375.0,37.6224,37.6321,37.4853,37.5832,220375.0
2023-01-11 13:00:00,38.37,38.45,38.36,38.45,172915.0,37.5734,37.6517,37.5636,37.6517,172915.0
2023-01-11 13:10:00,38.45,38.46,38.33,38.36,184314.0,37.6517,37.6615,37.5342,37.5636,184314.0
2023-01-11 13:20:00,38.35,38.55,38.33,38.41,377504.0,37.5538,37.7497,37.5342,37.6126,377504.0
2023-01-11 13:30:00,38.41,38.45,38.38,38.4,100313.0,37.6126,37.6517,37.5832,37.6028,100313.0
2023-01-11 13:40:00,38.4,38.52,38.35,38.46,217902.0,37.6028,37.7203,37.5538,37.6615,217902.0
2023-01-11 13:50:00,38.45,38.47,38.32,38.33,135987.0,37.6517,37.6713,37.5244,37.5342,135987.0
2023-01-11 14:00:00,38.33,38.33,38.21,38.23,269424.0,37.5342,37.5342,37.4167,37.4363,269424.0
2023-01-11 14:10:00,38.23,38.32,38.21,38.32,157828.0,37.4363,37.5244,37.4167,37.5244,157828.0
2023-01-11 14:20:00,38.31,38.31,38.25,38.27,108776.0,37.5146,37.5146,37.4559,37.4755,108776.0
2023-01-11 14:30:00,38.27,38.28,38.12,38.15,315292.0,37.4755,37.4853,37.3286,37.358,315292.0
2023-01-11 14:40:00,38.15,38.18,38.1,38.13,217193.0,37.358,37.3873,37.309,37.3384,217193.0
2023-01-11 14:50:00,38.13,38.14,38.06,38.08,262111.0,37.3384,37.3482,37.2698,37.2894,262111.0
2023-01-11 15:00:00,38.09,38.1,37.98,38.01,325307.0,37.2992,37.309,37.1915,37.2209,325307.0
2023-01-11 15:10:00,38.01,38.04,37.95,38.04,364759.0,37.2209,37.2502,37.1621,37.2502,364759.0
2023-01-11 15:20:00,38.05,38.08,37.88,37.95,366243.0,37.26,37.2894,37.0936,37.1621,366243.0
2023-01-11 15:30:00,37.94,37.95,37.86,37.9,410132.0,37.1523,37.1621,37.074,37.1132,410132.0
2023-01-11 15:40:00,37.9,38.01,37.87,38.0,362159.0,37.1132,37.2209,37.0838,37.2111,362159.0
2023-01-11 15:50:00,38.01,38.21,37.98,38.16,1434770.0,37.2209,37.4167,37.1915,37.3678,1434770.0
2023-01-12 09:30:00,38.84,39.19,38.54,39.15,945276.0,38.0336,38.3764,37.7399,38.3372,945276.0
2023-01-12 09:40:00,39.12,39.23,38.79,38.87,1025953.0,38.3078,38.4155,37.9847,38.063,1025953.0
2023-01-12 09:50:00,38.85,38.88,38.52,38.81,768535.0,38.0434,38.0728,37.7203,38.0043,768535.0
2023-01-12 10:00:00,38.81,38.99,38.75,38.84,486076.0,38.0043,38.1805,37.9455,38.0336,486076.0
2023-01-12 10:10:00,38.87,39.02,38.77,38.8,533940.0,38.063,38.2099,37.9651,37.9945,533940.0
2023-01-12 10:20:00,38.81,39.23,38.79,39.16,622173.0,38.0043,38.4155,37.9847,38.347,622173.0
2023-01-12 10:30:00,39.16,39.27,39.06,39.11,409161.0,38.347,38.4547,38.2491,38.298,409161.0
2023-01-12 10:40:00,39.12,39.15,38.67,38.68,567841.0,38.3078,38.3372,37.8672,37.877,567841.0
2023-01-12 10:50:00,38.68,38.87,38.62,38.79,542945.0,37.877,38.063,37.8182,37.9847,542945.0
2023-01-12 11:00:00,38.79,38.81,38.37,38.41,595195.0,37.9847,38.0043,37.5734,37.6126,595195.0
2023-01-12 11:10:00,38.41,38.56,38.38,38.51,431787.0,37.6126,37.7594,37.5832,37.7105,431787.0
2023-01-12 11:20:00,38.5,38.58,38.32,38.55,349933.0,37.7007,37.779,37.5244,37.7497,349933.0
2023-01-12 11:30:00,38.55,38.69,38.52,38.6,244596.0,37.7497,37.8868,37.7203,37.7986,244596.0
2023-01-12 11:40:00,38.6,38.95,38.59,38.85,365401.0,37.7986,38.1414,37.7888,38.0434,365401.0
2023-01-12 11:50:00,38.86,38.86,38.77,38.84,305208.0,38.0532,38.0532,37.9651,38.0336,305208.0
2023-01-12 12:00:00,38.83,38.94,38.7,38.86,342577.0,38.0238,38.1316,37.8965,38.0532,342577.0
2023-01-12 12:10:00,38.85,38.85,38.75,38.76,106122.0,38.0434,38.0434,37.9455,37.9553,106122.0
2023-01-12 12:20:00,38.76,38.84,38.65,38.83,209489.0,37.9553,38.0336,37.8476,38.0238,209489.0
2023-01-12 12:30:00,38.83,39.16,38.82,39.12,407825.0,38.0238,38.347,38.0141,38.3078,407825.0
2023-01-12 12:40:00,39.12,39.22,39.03,39.2,350640.0,38.3078,38.4057,38.2197,38.3862,350640.0
2023-01-12 12:50:00,39.19,39.29,39.19,39.27,344332.0,38.3764,38.4743,38.3764,38.4547,344332.0
2023-01-12 13:00:00,39.27,39.44,39.24,39.26,684790.0,38.4547,38.6212,38.4253,38.4449,684790.0
2023-01-12 13:10:00,39.26,39.37,39.25,39.36,191359.0,38.4449,38.5526,38.4351,38.5428,191359.0
2023-01-12 13:20:00,39.36,39.45,39.15,39.22,440307.0,38.5428,38.631,38.3372,38.4057,440307.0
2023-01-12 13:30:00,39.23,39.51,39.19,39.46,397520.0,38.4155,38.6897,38.3764,38.6408,397520.0
2023-01-12 13:40:00,39.46,39.54,39.42,39.5,219129.0,38.6408,38.7191,38.6016,38.6799,219129.0
2023-01-12 13:50:00,39.51,39.56,39.38,39.39,211694.0,38.6897,38.7387,38.5624,38.5722,211694.0
2023-01-12 14:00:00,39.39,39.47,39.35,39.42,189411.0,38.5722,38.6506,38.533,38.6016,189411.0
2023-01-12 14:10:00,39.41,39.43,39.33,39.38,170709.0,38.5918,38.6114,38.5135,38.5624,170709.0
2023-01-12 14:20:00,39.39,39.4,39.31,39.34,146341.0,38.5722,38.582,38.4939,38.5233,146341.0
2023-01-12 14:30:00,39.34,39.4,39.28,39.34,180230.0,38.5233,38.582,38.4645,38.5233,180230.0
2023-01-12 14:40:00,39.34,39.35,39.15,39.16,321075.0,38.5233,38.533,38.3372,38.347,321075.0
2023-01-12 14:50:00,39.16,39.25,39.11,39.23,448526.0,38.347,38.4351,38.298,38.4155,448526.0
2023-01-12 15:00:00,39.23,39.34,39.22,39.29,216160.0,38.4155,38.5233,38.4057,38.4743,216160.0
2023-01-12 15:10:00,39.29,39.31,39.19,39.26,281424.0,38.4743,38.4939,38.3764,38.4449,281424.0
2023-01-12 15:20:00,39.26,39.37,39.22,39.34,229653.0,38.4449,38.5526,38.4057,38.5233,229653.0
2023-01-12 15:30:00,39.33,39.45,39.32,39.43,335097.0,38.5135,38.631,38.5037,38.6114,335097.0
2023-01-12 15:40:00,39.43,39.48,39.4,39.47,422412.0,38.6114,38.6603,38.582,38.6506,422412.0
2023-01-12 15:50:00,39.47,39.62,39.46,39.59,1416631.0,38.6506,38.7974,38.6408,38.7681,1416631.0
2023-01-13 09:30:00,36.55,37.56,36.52,36.8,2897488.0,35.7912,36.7802,35.7618,36.036,2897488.0
2023-01-13 09:40:00,36.77,37.24,36.64,36.98,1872534.0,36.0066,36.4669,35.8793,36.2123,1872534.0
2023-01-13 09:50:00,36.98,37.95,36.9,37.86,1983247.0,36.2123,37.1621,36.1339,37.074,1983247.0
2023-01-13 10:00:00,37.87,37.95,37.47,37.69,1232360.0,37.0838,37.1621,36.6921,36.9075,1232360.0
2023-01-13 10:10:00,37.67,37.89,37.5,37.76,864443.0,36.8879,37.1034,36.7215,36.9761,864443.0
2023-01-13 10:20:00,37.76,38.0,37.51,37.88,980909.0,36.9761,37.2111,36.7312,37.0936,980909.0
2023-01-13 10:30:00,37.89,38.14,37.8,38.11,1039139.0,37.1034,37.3482,37.0152,37.3188,1039139.0
2023-01-13 10:40:00,38.12,38.23,38.02,38.05,882932.0,37.3286,37.4363,37.2307,37.26,882932.0
2023-01-13 10:50:00,38.06,38.17,37.9,38.0,560038.0,37.2698,37.3775,37.1132,37.2111,560038.0
2023-01-13 11:00:00,38.0,38.0,37.87,37.93,352351.0,37.2111,37.2111,37.0838,37.1425,352351.0
2023-01-13 11:10:00,37.92,37.94,37.79,37.9,533652.0,37.1327,37.1523,37.0054,37.1132,533652.0
2023-01-13 11:20:00,37.89,38.15,37.88,37.97,560205.0,37.1034,37.358,37.0936,37.1817,560205.0
2023-01-13 11:30:00,37.97,38.03,37.84,37.93,418307.0,37.1817,37.2405,37.0544,37.1425,418307.0
2023-01-13 11:40:00,37.93,38.12,37.91,38.1,278124.0,37.1425,37.3286,37.1229,37.309,278124.0
2023-01-13 11:50:00,38.11,38.11,38.0,38.02,194082.0,37.3188,37.3188,37.2111,37.2307,194082.0
2023-01-13 12:00:00,38.01,38.02,37.88,37.9,233684.0,37.2209,37.2307,37.0936,37.1132,233684.0
2023-01-13 12:10:00,37.89,38.04,37.86,38.0,244704.0,37.1034,37.2502,37.074,37.2111,244704.0
2023-01-13 12:20:00,38.0,38.01,37.92,37.93,167808.0,37.2111,37.2209,37.1327,37.1425,167808.0
2023-01-13 12:30:00,37.93,38.02,37.88,38.01,320024.0,37.1425,37.2307,37.0936,37.2209,320024.0
2023-01-13 12:40:00,38.01,38.13,37.99,38.05,343141.0,37.2209,37.3384,37.2013,37.26,343141.0
2023-01-13 12:50:00,38.06,38.13,38.01,38.13,253842.0,37.2698,37.3384,37.2209,37.3384,253842.0
2023-01-13 13:00:00,38.13,38.18,38.08,38.1,289481.0,37.3384,37.3873,37.2894,37.309,289481.0
2023-01-13 13:10:00,38.1,38.15,37.98,38.01,256112.0,37.309,37.358,37.1915,37.2209,256112.0
2023-01-13 13:20:00,38.0,38.03,37.92,37.95,208230.0,37.2111,37.2405,37.1327,37.1621,208230.0
2023-01-13 13:30:00,37.96,38.11,37.95,38.08,184890.0,37.1719,37.3188,37.1621,37.2894,184890.0
2023-01-13 13:40:00,38.08,38.16,38.05,38.16,197409.0,37.2894,37.3678,37.26,37.3678,197409.0
2023-01-13 13:50:00,38.16,38.17,38.1,38.17,154178.0,37.3678,37.3775,37.309,37.3775,154178.0
2023-01-13 14:00:00,38.17,38.2,37.97,37.99,291239.0,37.3775,37.4069,37.1817,37.2013,291239.0
2023-01-13 14:10:00,37.98,38.03,37.95,38.02,254648.0,37.1915,37.2405,37.1621,37.2307,254648.0
2023-01-13 14:20:00,38.02,38.04,37.98,38.01,164738.0,37.2307,37.2502,37.1915,37.2209,164738.0
2023-01-13 14:30:00,38.01,38.14,38.0,38.14,271241.0,37.2209,37.3482,37.2111,37.3482,271241.0
2023-01-13 14:40:00,38.14,38.15,38.07,38.12,224645.0,37.3482,37.358,37.2796,37.3286,224645.0
2023-01-13 14:50:00,38.12,38.18,38.09,38.17,230497.0,37.3286,37.3873,37.2992,37.3775,230497.0
2023-01-13 15:00:00,38.17,38.25,38.13,38.16,398748.0,37.3775,37.4559,37.3384,37.3678,398748.0
2023-01-13 15:10:00,38.16,38.19,38.12,38.18,280920.0,37.3678,37.3971,37.3286,37.3873,280920.0
2023-01-13 15:20:00,38.18,38.25,38.1,38.24,398640.0,37.3873,37.4559,37.309,37.4461,398640.0
2023-01-13 15:30:00,38.23,38.27,38.15,38.27,596353.0,37.4363,37.4755,37.358,37.4755,596353.0
2023-01-13 15:40:00,38.26,38.27,38.08,38.15,582873.0,37.4657,37.4755,37.2894,37.358,582873.0
2023-01-13 15:50:00,38.14,38.29,38.05,38.23,1848412.0,37.3482,37.4951,37.26,37.4363,1848412.0
2023-01-17 09:30:00,38.2,38.36,37.95,38.12,825862.0,37.4069,37.5636,37.1621,37.3286,825862.0
2023-01-17 09:40:00,38.13,38.23,38.04,38.1,465270.0,37.3384,37.4363,37.2502,37.309,465270.0
2023-01-17 09:50:00,38.11,38.27,37.99,38.18,393485.0,37.3188,37.4755,37.2013,37.3873,393485.0
2023-01-17 10:00:00,38.18,38.33,38.16,38.28,404640.0,37.3873,37.5342,37.3678,37.4853,404640.0
2023-01-17 10:10:00,38.27,38.3,37.98,38.02,310032.0,37.4755,37.5048,37.1915,37.2307,310032.0
2023-01-17 10:20:00,38.02,38.11,37.94,38.01,246017.0,37.2307,37.3188,37.1523,37.2209,246017.0
2023-01-17 10:30:00,38.01,38.02,37.77,37.81,436381.0,37.2209,37.2307,36.9859,37.025,436381.0
2023-01-17 10:40:00,37.81,37.82,37.55,37.65,420200.0,37.025,37.0348,36.7704,36.8683,420200.0
2023-01-17 10:50:00,37.64,37.88,37.62,37.86,393243.0,36.8586,37.0936,36.839,37.074,393243.0
2023-01-17 11:00:00,37.85,37.9,37.73,37.77,252150.0,37.0642,37.1132,36.9467,36.9859,252150.0
2023-01-17 11:10:00,37.76,37.8,37.69,37.69,317548.0,36.9761,37.0152,36.9075,36.9075,317548.0
2023-01-17 11:20:00,37.7,37.84,37.63,37.79,292220.0,36.9173,37.0544,36.8488,37.0054,292220.0
2023-01-17 11:30:00,37.79,37.93,37.73,37.78,322922.0,37.0054,37.1425,36.9467,36.9956,322922.0
2023-01-17 11:40:00,37.77,37.93,37.77,37.85,294659.0,36.9859,37.1425,36.9859,37.0642,294659.0
2023-01-17 11:50:00,37.85,37.95,37.82,37.84,185433.0,37.0642,37.1621,37.0348,37.0544,185433.0
2023-01-17 12:00:00,37.84,37.86,37.76,37.77,214316.0,37.0544,37.074,36.9761,36.9859,214316.0
2023-01-17 12:10:00,37.77,37.79,37.7,37.72,164985.0,36.9859,37.0054,36.9173,36.9369,164985.0
2023-01-17 12:20:00,37.72,37.78,37.7,37.77,154725.0,36.9369,36.9956,36.9173,36.9859,154725.0
2023-01-17 12:30:00,37.76,37.79,37.7,37.73,127837.0,36.9761,37.0054,36.9173,36.9467,127837.0
2023-01-17 12:40:00,37.73,37.76,37.7,37.74,120254.0,36.9467,36.9761,36.9173,36.9565,120254.0
2023-01-17 12:50:00,37.75,37.79,37.73,37.77,91292.0,36.9663,37.0054,36.9467,36.9859,91292.0
2023-01-17 13:00:00,37.77,37.82,37.74,37.77,127195.0,36.9859,37.0348,36.9565,36.9859,127195.0
2023-01-17 13:10:00,37.77,37.9,37.75,37.89,136877.0,36.9859,37.1132,36.9663,37.1034,136877.0
2023-01-17 13:20:00,37.88,37.89,37.81,37.86,117473.0,37.0936,37.1034,37.025,37.074,117473.0
2023-01-17 13:30:00,37.87,37.87,37.8,37.82,112503.0,37.0838,37.0838,37.0152,37.0348,112503.0
2023-01-17 13:40:00,37.83,37.87,37.82,37.87,112519.0,37.0446,37.0838,37.0348,37.0838,112519.0
2023-01-17 13:50:00,37.87,37.98,37.85,37.98,171806.0,37.0838,37.1915,37.0642,37.1915,171806.0
2023-01-17 14:00:00,37.98,38.09,37.96,38.08,201276.0,37.1915,37.2992,37.1719,37.2894,201276.0
2023-01-17 14:10:00,38.09,38.09,37.89,37.95,505129.0,37.2992,37.2992,37.1034,37.1621,505129.0
2023-01-17 14:20:00,37.95,38.0,37.87,37.99,140007.0,37.1621,37.2111,37.0838,37.2013,140007.0
2023-01-17 14:30:00,37.98,38.02,37.94,38.0,166614.0,37.1915,37.2307,37.1523,37.2111,166614.0
2023-01-17 14:40:00,37.98,38.02,37.91,37.93,148408.0,37.1915,37.2307,37.1229,37.1425,148408.0
2023-01-17 14:50:00,37.93,37.96,37.88,37.95,168842.0,37.1425,37.1719,37.0936,37.1621,168842.0
2023-01-17 15:00:00,37.95,38.02,37.95,38.01,169786.0,37.1621,37.2307,37.1621,37.2209,169786.0
2023-01-17 15:10:00,38.01,38.06,37.98,38.05,249073.0,37.2209,37.2698,37.1915,37.26,249073.0
2023-01-17 15:20:00,38.04,38.11,37.98,38.11,275111.0,37.2502,37.3188,37.1915,37.3188,275111.0
2023-01-17 15:30:00,38.11,38.19,38.1,38.15,417619.0,37.3188,37.3971,37.309,37.358,417619.0
2023-01-17 15:40:00,38.15,38.23,38.14,38.2,642008.0,37.358,37.4363,37.3482,37.4069,642008.0
2023-01-17 15:50:00,38.21,38.27,38.1,38.26,1713927.0,37.4167,37.4755,37.309,37.4657,1713927.0
2023-01-18 09:30:00,39.07,39.19,38.74,38.85,1240639.0,38.2589,38.3764,37.9357,38.0434,1240639.0
2023-01-18 09:40:00,38.85,39.15,38.81,38.98,690626.0,38.0434,38.3372,38.0043,38.1707,690626.0
2023-01-18 09:50:00,38.98,39.18,38.96,39.15,537296.0,38.1707,38.3666,38.1511,38.3372,537296.0
2023-01-18 10:00:00,39.15,39.28,39.01,39.08,674404.0,38.3372,38.4645,38.2001,38.2687,674404.0
2023-01-18 10:10:00,39.07,39.32,38.99,39.16,837371.0,38.2589,38.5037,38.1805,38.347,837371.0
2023-01-18 10:20:00,39.16,39.28,39.13,39.25,340278.0,38.347,38.4645,38.3176,38.4351,340278.0
2023-01-18 10:30:00,39.24,39.3,38.83,38.98,431649.0,38.4253,38.4841,38.0238,38.1707,431649.0
2023-01-18 10:40:00,38.97,39.09,38.85,39.02,675200.0,38.1609,38.2784,38.0434,38.2099,675200.0
2023-01-18 10:50:00,39.02,39.05,38.81,38.96,553610.0,38.2099,38.2393,38.0043,38.1511,553610.0
2023-01-18 11:00:00,38.95,38.96,38.5,38.67,644009.0,38.1414,38.1511,37.7007,37.8672,644009.0
2023-01-18 11:10:00,38.66,38.79,38.6,38.68,515753.0,37.8574,37.9847,37.7986,37.877,515753.0
2023-01-18 11:20:00,38.67,38.68,38.36,38.62,627969.0,37.8672,37.877,37.5636,37.8182,627969.0
2023-01-18 11:30:00,38.62,38.8,38.51,38.53,538012.0,37.8182,37.9945,37.7105,37.7301,538012.0
2023-01-18 11:40:00,38.54,38.57,38.44,38.5,369914.0,37.7399,37.7692,37.6419,37.7007,369914.0
2023-01-18 11:50:00,38.5,38.67,38.38,38.65,271270.0,37.7007,37.8672,37.5832,37.8476,271270.0
2023-01-18 12:00:00,38.66,38.8,38.62,38.75,319408.0,37.8574,37.9945,37.8182,37.9455,319408.0
2023-01-18 12:10:00,38.76,38.81,38.69,38.7,237485.0,37.9553,38.0043,37.8868,37.8965,237485.0
2023-01-18 12:20:00,38.7,38.71,38.52,38.54,136052.0,37.8965,37.9063,37.7203,37.7399,136052.0
2023-01-18 12:30:00,38.53,38.54,38.39,38.42,182103.0,37.7301,37.7399,37.593,37.6224,182103.0
2023-01-18 12:40:00,38.41,38.46,38.31,38.45,255903.0,37.6126,37.6615,37.5146,37.6517,255903.0
2023-01-18 12:50:00,38.45,38.55,38.4,38.43,266951.0,37.6517,37.7497,37.6028,37.6321,266951.0
2023-01-18 13:00:00,38.43,38.55,38.33,38.39,327685.0,37.6321,37.7497,37.5342,37.593,327685.0
2023-01-18 13:10:00,38.39,38.47,38.33,38.45,192101.0,37.593,37.6713,37.5342,37.6517,192101.0
2023-01-18 13:20:00,38.45,38.67,38.42,38.67,219661.0,37.6517,37.8672,37.6224,37.8672,219661.0
2023-01-18 13:30:00,38.68,38.78,38.63,38.77,253419.0,37.877,37.9749,37.828,37.9651,253419.0
2023-01-18 13:40:00,38.78,38.81,38.69,38.71,230789.0,37.9749,38.0043,37.8868,37.9063,230789.0
2023-01-18 13:50:00,38.71,38.77,38.64,38.68,146736.0,37.9063,37.9651,37.8378,37.877,146736.0
2023-01-18 14:00:00,38.68,38.7,38.59,38.6,116821.0,37.877,37.8965,37.7888,37.7986,116821.0
2023-01-18 14:10:00,38.6,38.62,38.53,38.55,138256.0,37.7986,37.8182,37.7301,37.7497,138256.0
2023-01-18 14:20:00,38.56,38.6,38.45,38.55,184119.0,37.7594,37.7986,37.6517,37.7497,184119.0
2023-01-18 14:30:00,38.55,38.68,38.55,38.65,184053.0,37.7497,37.877,37.7497,37.8476,184053.0
2023-01-18 14:40:00,38.65,38.66,38.48,38.5,185948.0,37.8476,37.8574,37.6811,37.7007,185948.0
2023-01-18 14:50:00,38.5,38.51,38.37,38.39,149091.0,37.7007,37.7105,37.5734,37.593,149091.0
2023-01-18 15:00:00,38.39,38.45,38.31,38.43,261994.0,37.593,37.6517,37.5146,37.6321,261994.0
2023-01-18 15:10:00,38.43,38.56,38.43,38.48,336336.0,37.6321,37.7594,37.6321,37.6811,336336.0
2023-01-18 15:20:00,38.48,38.52,38.44,38.49,255859.0,37.6811,37.7203,37.6419,37.6909,255859.0
2023-01-18 15:30:00,38.49,38.55,38.43,38.47,273422.0,37.6909,37.7497,37.6321,37.6713,273422.0
2023-01-18 15:40:00,38.47,38.48,38.39,38.41,292790.0,37.6713,37.6811,37.593,37.6126,292790.0
2023-01-18 15:50:00,38.41,38.5,38.37,38.37,1113971.0,37.6126,37.7007,37.5734,37.5734,1113971.0
2023-01-19 09:30:00,37.85,37.9,37.59,37.77,658385.0,37.0642,37.1132,36.8096,36.9859,658385.0
2023-01-19 09:40:00,37.77,37.99,37.75,37.8,452733.0,36.9859,37.2013,36.9663,37.0152,452733.0
2023-01-19 09:50:00,37.8,38.05,37.69,37.95,612118.0,37.0152,37.26,36.9075,37.1621,612118.0
2023-01-19 10:00:00,37.96,38.04,37.85,37.98,543005.0,37.1719,37.2502,37.0642,37.1915,543005.0
2023-01-19 10:10:00,37.96,37.97,37.8,37.84,281251.0,37.1719,37.1817,37.0152,37.0544,281251.0
2023-01-19 10:20:00,37.84,37.85,37.69,37.73,233373.0,37.0544,37.0642,36.9075,36.9467,233373.0
2023-01-19 10:30:00,37.73,37.85,37.7,37.76,283619.0,36.9467,37.0642,36.9173,36.9761,283619.0
2023-01-19 10:40:00,37.77,37.79,37.66,37.69,212305.0,36.9859,37.0054,36.8781,36.9075,212305.0
2023-01-19 10:50:00,37.69,37.77,37.67,37.76,141134.0,36.9075,36.9859,36.8879,36.9761,141134.0
2023-01-19 11:00:00,37.76,37.76,37.61,37.62,367171.0,36.9761,36.9761,36.8292,36.839,367171.0
2023-01-19 11:10:00,37.62,37.65,37.46,37.5,263481.0,36.839,36.8683,36.6823,36.7215,263481.0
2023-01-19 11:20:00,37.5,37.58,37.41,37.44,304165.0,36.7215,36.7998,36.6333,36.6627,304165.0
2023-01-19 11:30:00,37.44,37.49,37.25,37.31,370146.0,36.6627,36.7117,36.4766,36.5354,370146.0
2023-01-19 11:40:00,37.31,37.35,37.03,37.09,414258.0,36.5354,36.5746,36.2612,36.32,414258.0
2023-01-19 11:50:00,37.09,37.22,37.05,37.18,421991.0,36.32,36.4473,36.2808,36.4081,421991.0
2023-01-19 12:00:00,37.18,37.29,37.17,37.29,240325.0,36.4081,36.5158,36.3983,36.5158,240325.0
2023-01-19 12:10:00,37.29,37.46,37.23,37.41,208298.0,36.5158,36.6823,36.4571,36.6333,208298.0
2023-01-19 12:20:00,37.4,37.57,37.36,37.56,244030.0,36.6235,36.79,36.5844,36.7802,244030.0
2023-01-19 12:30:00,37.56,37.6,37.48,37.55,324435.0,36.7802,36.8194,36.7019,36.7704,324435.0
2023-01-19 12:40:00,37.55,37.67,37.5,37.65,341835.0,36.7704,36.8879,36.7215,36.8683,341835.0
2023-01-19 12:50:00,37.65,37.74,37.61,37.73,433090.0,36.8683,36.9565,36.8292,36.9467,433090.0
2023-01-19 13:00:00,37.73,37.82,37.7,37.8,264174.0,36.9467,37.0348,36.9173,37.0152,264174.0
2023-01-19 13:10:00,37.8,37.87,37.71,37.87,176357.0,37.0152,37.0838,36.9271,37.0838,176357.0
2023-01-19 13:20:00,37.85,38.0,37.83,37.94,352788.0,37.0642,37.2111,37.0446,37.1523,352788.0
2023-01-19 13:30:00,37.94,38.03,37.94,37.98,345469.0,37.1523,37.2405,37.1523,37.1915,345469.0
2023-01-19 13:40:00,37.98,38.04,37.97,37.98,305391.0,37.1915,37.2502,37.1817,37.1915,305391.0
2023-01-19 13:50:00,37.97,38.09,37.94,38.07,170041.0,37.1817,37.2992,37.1523,37.2796,170041.0
2023-01-19 14:00:00,38.07,38.08,37.96,37.98,171750.0,37.2796,37.2894,37.1719,37.1915,171750.0
2023-01-19 14:10:00,37.98,38.1,37.94,38.07,198886.0,37.1915,37.309,37.1523,37.2796,198886.0
2023-01-19 14:20:00,38.08,38.28,38.08,38.27,134211.0,37.2894,37.4853,37.2894,37.4755,134211.0
2023-01-19 14:30:00,38.27,38.31,38.22,38.29,140796.0,37.4755,37.5146,37.4265,37.4951,140796.0
2023-01-19 14:40:00,38.29,38.33,38.23,38.25,185550.0,37.4951,37.5342,37.4363,37.4559,185550.0
2023-01-19 14:50:00,38.26,38.35,38.24,38.29,138086.0,37.4657,37.5538,37.4461,37.4951,138086.0
2023-01-19 15:00:00,38.3,38.37,38.28,38.3,138965.0,37.5048,37.5734,37.4853,37.5048,138965.0
2023-01-19 15:10:00,38.3,38.38,38.3,38.36,204327.0,37.5048,37.5832,37.5048,37.5636,204327.0
2023-01-19 15:20:00,38.36,38.38,38.26,38.37,238068.0,37.5636,37.5832,37.4657,37.5734,238068.0
2023-01-19 15:30:00,38.37,38.38,38.3,38.34,196673.0,37.5734,37.5832,37.5048,37.544,196673.0
2023-01-19 15:40:00,38.34,38.4,38.33,38.38,222353.0,37.544,37.6028,37.5342,37.5832,222353.0
2023-01-19 15:50:00,38.37,38.44,38.34,38.36,1109018.0,37.5734,37.6419,37.544,37.5636,1109018.0
2023-01-20 09:30:00,38.52,38.6,38.34,38.43,526556.0,37.7203,37.7986,37.544,37.6321,526556.0
2023-01-20 09:40:00,38.43,38.55,38.38,38.41,293559.0,37.6321,37.7497,37.5832,37.6126,293559.0
2023-01-20 09:50:00,38.41,38.79,38.4,38.78,485360.0,37.6126,37.9847,37.6028,37.9749,485360.0
2023-01-20 10:00:00,38.78,38.87,38.66,38.67,301635.0,37.9749,38.063,37.8574,37.8672,301635.0
2023-01-20 10:10:00,38.68,38.7,38.58,38.59,241541.0,37.877,37.8965,37.779,37.7888,241541.0
2023-01-20 10:20:00,38.59,38.88,38.57,38.88,252101.0,37.7888,38.0728,37.7692,38.0728,252101.0
2023-01-20 10:30:00,38.87,38.9,38.76,38.78,225028.0,38.063,38.0924,37.9553,37.9749,225028.0
2023-01-20 10:40:00,38.79,38.87,38.74,38.82,224249.0,37.9847,38.063,37.9357,38.0141,224249.0
2023-01-20 10:50:00,38.81,38.98,38.8,38.96,344001.0,38.0043,38.1707,37.9945,38.1511,344001.0
2023-01-20 11:00:00,38.96,39.11,38.94,39.07,416240.0,38.1511,38.298,38.1316,38.2589,416240.0
2023-01-20 11:10:00,39.06,39.16,39.06,39.08,198764.0,38.2491,38.347,38.2491,38.2687,198764.0
2023-01-20 11:20:00,39.08,39.08,38.98,39.05,169579.0,38.2687,38.2687,38.1707,38.2393,169579.0
2023-01-20 11:30:00,39.06,39.07,38.98,39.0,181387.0,38.2491,38.2589,38.1707,38.1903,181387.0
2023-01-20 11:40:00,38.99,39.14,38.98,39.12,152224.0,38.1805,38.3274,38.1707,38.3078,152224.0
2023-01-20 11:50:00,39.12,39.2,39.12,39.16,200269.0,38.3078,38.3862,38.3078,38.347,200269.0
2023-01-20 12:00:00,39.17,39.19,39.05,39.07,141761.0,38.3568,38.3764,38.2393,38.2589,141761.0
2023-01-20 12:10:00,39.07,39.09,38.99,39.02,292876.0,38.2589,38.2784,38.1805,38.2099,292876.0
2023-01-20 12:20:00,39.02,39.07,38.9,38.99,108555.0,38.2099,38.2589,38.0924,38.1805,108555.0
2023-01-20 12:30:00,38.99,39.04,38.95,39.02,99783.0,38.1805,38.2295,38.1414,38.2099,99783.0
2023-01-20 12:40:00,39.02,39.09,39.02,39.05,111205.0,38.2099,38.2784,38.2099,38.2393,111205.0
2023-01-20 12:50:00,39.05,39.07,38.98,38.98,199349.0,38.2393,38.2589,38.1707,38.1707,199349.0
2023-01-20 13:00:00,38.98,39.04,38.97,38.98,108842.0,38.1707,38.2295,38.1609,38.1707,108842.0
2023-01-20 13:10:00,38.98,39.08,38.94,38.95,132959.0,38.1707,38.2687,38.1316,38.1414,132959.0
2023-01-20 13:20:00,38.95,39.0,38.92,38.97,128297.0,38.1414,38.1903,38.112,38.1609,128297.0
2023-01-20 13:30:00,38.97,39.05,38.95,39.03,105429.0,38.1609,38.2393,38.1414,38.2197,105429.0
2023-01-20 13:40:00,39.03,39.14,39.02,39.12,189776.0,38.2197,38.3274,38.2099,38.3078,189776.0
2023-01-20 13:50:00,39.12,39.15,39.09,39.14,120502.0,38.3078,38.3372,38.2784,38.3274,120502.0
2023-01-20 14:00:00,39.14,39.17,39.1,39.14,194834.0,38.3274,38.3568,38.2882,38.3274,194834.0
2023-01-20 14:10:00,39.14,39.16,39.1,39.14,147541.0,38.3274,38.347,38.2882,38.3274,147541.0
2023-01-20 14:20:00,39.14,39.17,39.06,39.11,229502.0,38.3274,38.3568,38.2491,38.298,229502.0
2023-01-20 14:30:00,39.11,39.14,39.08,39.09,133283.0,38.298,38.3274,38.2687,38.2784,133283.0
2023-01-20 14:40:00,39.09,39.11,39.05,39.08,116405.0,38.2784,38.298,38.2393,38.2687,116405.0
2023-01-20 14:50:00,39.08,39.09,38.95,38.99,153543.0,38.2687,38.2784,38.1414,38.1805,153543.0
2023-01-20 15:00:00,38.99,39.03,38.97,38.98,108963.0,38.1805,38.2197,38.1609,38.1707,108963.0
2023-01-20 15:10:00,38.98,39.01,38.96,38.98,152672.0,38.1707,38.2001,38.1511,38.1707,152672.0
2023-01-20 15:20:00,38.98,39.0,38.9,38.97,310383.0,38.1707,38.1903,38.0924,38.1609,310383.0
2023-01-20 15:30:00,38.97,39.01,38.96,38.99,241681.0,38.1609,38.2001,38.1511,38.1805,241681.0
2023-01-20 15:40:00,38.98,39.01,38.95,39.0,337774.0,38.1707,38.2001,38.1414,38.1903,337774.0
2023-01-20 15:50:00,39.0,39.05,38.97,39.02,814515.0,38.1903,38.2393,38.1609,38.2099,814515.0
2023-01-23 09:30:00,39.2,39.31,39.07,39.13,373229.0,38.3862,38.4939,38.2589,38.3176,373229.0
2023-01-23 09:40:00,39.13,39.17,38.98,39.06,227233.0,38.3176,38.3568,38.1707,38.2491,227233.0
2023-01-23 09:50:00,39.07,39.14,38.98,39.05,144901.0,38.2589,38.3274,38.1707,38.2393,144901.0
2023-01-23 10:00:00,39.05,39.1,38.93,39.0,192075.0,38.2393,38.2882,38.1218,38.1903,192075.0
2023-01-23 10:10:00,39.0,39.11,38.97,38.99,168120.0,38.1903,38.298,38.1609,38.1805,168120.0
2023-01-23 10:20:00,38.99,39.05,38.93,38.96,191638.0,38.1805,38.2393,38.1218,38.1511,191638.0
2023-01-23 10:30:00,38.96,38.98,38.9,38.92,230065.0,38.1511,38.1707,38.0924,38.112,230065.0
2023-01-23 10:40:00,38.92,38.92,38.75,38.8,266612.0,38.112,38.112,37.9455,37.9945,266612.0
2023-01-23 10:50:00,38.8,38.99,38.76,38.95,208980.0,37.9945,38.1805,37.9553,38.1414,208980.0
2023-01-23 11:00:00,38.95,39.06,38.88,39.05,201068.0,38.1414,38.2491,38.0728,38.2393,201068.0
2023-01-23 11:10:00,39.05,39.05,38.94,38.99,121439.0,38.2393,38.2393,38.1316,38.1805,121439.0
2023-01-23 11:20:00,39.0,39.04,38.97,39.01,130915.0,38.1903,38.2295,38.1609,38.2001,130915.0
2023-01-23 11:30:00,39.01,39.04,38.94,38.97,98578.0,38.2001,38.2295,38.1316,38.1609,98578.0
2023-01-23 11:40:00,38.98,38.98,38.89,38.93,110084.0,38.1707,38.1707,38.0826,38.1218,110084.0
2023-01-23 11:50:00,38.92,38.95,38.9,38.94,112257.0,38.112,38.1414,38.0924,38.1316,112257.0
2023-01-23 12:00:00,38.95,38.97,38.86,38.87,160400.0,38.1414,38.1609,38.0532,38.063,160400.0
2023-01-23 12:10:00,38.86,38.86,38.78,38.83,177205.0,38.0532,38.0532,37.9749,38.0238,177205.0
2023-01-23 12:20:00,38.83,38.9,38.76,38.87,158903.0,38.0238,38.0924,37.9553,38.063,158903.0
2023-01-23 12:30:00,38.88,38.89,38.73,38.82,137603.0,38.0728,38.0826,37.9259,38.0141,137603.0
2023-01-23 12:40:00,38.82,38.85,38.73,38.76,95085.0,38.0141,38.0434,37.9259,37.9553,95085.0
2023-01-23 12:50:00,38.76,38.85,38.75,38.84,77582.0,37.9553,38.0434,37.9455,38.0336,77582.0
2023-01-23 13:00:00,38.84,38.89,38.83,38.88,91834.0,38.0336,38.0826,38.0238,38.0728,91834.0
2023-01-23 13:10:00,38.88,38.98,38.87,38.96,119582.0,38.0728,38.1707,38.063,38.1511,119582.0
2023-01-23 13:20:00,38.96,39.05,38.95,39.02,119018.0,38.1511,38.2393,38.1414,38.2099,119018.0
2023-01-23 13:30:00,39.02,39.08,39.01,39.05,101681.0,38.2099,38.2687,38.2001,38.2393,101681.0
2023-01-23 13:40:00,39.05,39.08,39.03,39.04,80017.0,38.2393,38.2687,38.2197,38.2295,80017.0
2023-01-23 13:50:00,39.04,39.05,38.98,39.02,91206.0,38.2295,38.2393,38.1707,38.2099,91206.0
2023-01-23 14:00:00,39.01,39.07,38.96,39.07,132876.0,38.2001,38.2589,38.1511,38.2589,132876.0
2023-01-23 14:10:00,39.06,39.07,39.02,39.02,73816.0,38.2491,38.2589,38.2099,38.2099,73816.0
2023-01-23 14:20:00,39.03,39.05,38.94,38.95,74789.0,38.2197,38.2393,38.1316,38.1414,74789.0
2023-01-23 14:30:00,38.96,38.99,38.91,38.95,122186.0,38.1511,38.1805,38.1022,38.1414,122186.0
2023-01-23 14:40:00,38.95,38.97,38.84,38.88,244874.0,38.1414,38.1609,38.0336,38.0728,244874.0
2023-01-23 14:50:00,38.88,38.96,38.79,38.96,156182.0,38.0728,38.1511,37.9847,38.1511,156182.0
2023-01-23 15:00:00,38.96,39.02,38.95,38.98,116637.0,38.1511,38.2099,38.1414,38.1707,116637.0
2023-01-23 15:10:00,38.98,39.15,38.96,39.13,142023.0,38.1707,38.3372,38.1511,38.3176,142023.0
2023-01-23 15:20:00,39.12,39.15,39.05,39.08,188303.0,38.3078,38.3372,38.2393,38.2687,188303.0
2023-01-23 15:30:00,39.08,39.1,39.03,39.05,137911.0,38.2687,38.2882,38.2197,38.2393,137911.0
2023-01-23 15:40:00,39.05,39.07,38.97,38.99,222544.0,38.2393,38.2589,38.1609,38.1805,222544.0
2023-01-23 15:50:00,39.0,39.1,38.96,39.07,1014856.0,38.1903,38.2882,38.1511,38.2589,1014856.0
2023-01-24 09:30:00,39.25,39.25,38.45,38.79,334275.0,38.4351,38.4351,37.6517,37.9847,334275.0
2023-01-24 09:40:00,38.8,39.1,38.78,39.1,282328.0,37.9945,38.2882,37.9749,38.2882,282328.0
2023-01-24 09:50:00,39.11,39.12,38.88,38.89,200409.0,38.298,38.3078,38.0728,38.0826,200409.0
2023-01-24 10:00:00,38.89,39.02,38.85,39.02,143718.0,38.0826,38.2099,38.0434,38.2099,143718.0
2023-01-24 10:10:00,39.03,39.29,39.02,39.19,204576.0,38.2197,38.4743,38.2099,38.3764,204576.0
2023-01-24 10:20:00,39.19,39.27,39.14,39.23,120853.0,38.3764,38.4547,38.3274,38.4155,120853.0
2023-01-24 10:30:00,39.23,39.37,39.18,39.35,392145.0,38.4155,38.5526,38.3666,38.533,392145.0
2023-01-24 10:40:00,39.36,39.45,39.31,39.32,338652.0,38.5428,38.631,38.4939,38.5037,338652.0
2023-01-24 10:50:00,39.33,39.45,39.26,39.45,148132.0,38.5135,38.631,38.4449,38.631,148132.0
2023-01-24 11:00:00,39.45,39.46,39.38,39.4,122420.0,38.631,38.6408,38.5624,38.582,122420.0
2023-01-24 11:10:00,39.39,39.45,39.28,39.3,96883.0,38.5722,38.631,38.4645,38.4841,96883.0
2023-01-24 11:20:00,39.29,39.34,39.24,39.3,103975.0,38.4743,38.5233,38.4253,38.4841,103975.0
2023-01-24 11:30:00,39.29,39.29,39.19,39.23,85183.0,38.4743,38.4743,38.3764,38.4155,85183.0
2023-01-24 11:40:00,39.22,39.25,39.19,39.23,89963.0,38.4057,38.4351,38.3764,38.4155,89963.0
2023-01-24 11:50:00,39.24,39.26,39.04,39.14,283595.0,38.4253,38.4449,38.2295,38.3274,283595.0
2023-01-24 12:00:00,39.15,39.2,39.1,39.19,84051.0,38.3372,38.3862,38.2882,38.3764,84051.0
2023-01-24 12:10:00,39.19,39.26,39.15,39.24,93166.0,38.3764,38.4449,38.3372,38.4253,93166.0
2023-01-24 12:20:00,39.24,39.29,39.23,39.26,88399.0,38.4253,38.4743,38.4155,38.4449,88399.0
2023-01-24 12:30:00,39.26,39.3,39.23,39.26,108358.0,38.4449,38.4841,38.4155,38.4449,108358.0
2023-01-24 12:40:00,39.26,39.28,39.17,39.2,77780.0,38.4449,38.4645,38.3568,38.3862,77780.0
2023-01-24 12:50:00,39.2,39.23,39.17,39.21,66423.0,38.3862,38.4155,38.3568,38.396,66423.0
2023-01-24 13:00:00,39.21,39.25,39.16,39.17,72687.0,38.396,38.4351,38.347,38.3568,72687.0
2023-01-24 13:10:00,39.18,39.24,39.16,39.23,89392.0,38.3666,38.4253,38.347,38.4155,89392.0
2023-01-24 13:20:00,39.24,39.24,39.13,39.15,40079.0,38.4253,38.4253,38.3176,38.3372,40079.0
2023-01-24 13:30:00,39.15,39.15,39.05,39.11,93572.0,38.3372,38.3372,38.2393,38.298,93572.0
2023-01-24 13:40:00,39.11,39.19,39.1,39.18,73055.0,38.298,38.3764,38.2882,38.3666,73055.0
2023-01-24 13:50:00,39.17,39.19,39.14,39.15,56422.0,38.3568,38.3764,38.3274,38.3372,56422.0
2023-01-24 14:00:00,39.15,39.19,39.08,39.16,134815.0,38.3372,38.3764,38.2687,38.347,134815.0
2023-01-24 14:10:00,39.17,39.19,39.11,39.13,52016.0,38.3568,38.3764,38.298,38.3176,52016.0
2023-01-24 14:20:00,39.13,39.13,39.08,39.1,71980.0,38.3176,38.3176,38.2687,38.2882,71980.0
2023-01-24 14:30:00,39.1,39.11,39.05,39.06,92541.0,38.2882,38.298,38.2393,38.2491,92541.0
2023-01-24 14:40:00,39.05,39.08,39.01,39.02,88479.0,38.2393,38.2687,38.2001,38.2099,88479.0
2023-01-24 14:50:00,39.02,39.06,38.99,39.0,60971.0,38.2099,38.2491,38.1805,38.1903,60971.0
2023-01-24 15:00:00,39.0,39.02,38.97,39.0,75615.0,38.1903,38.2099,38.1609,38.1903,75615.0
2023-01-24 15:10:00,38.99,39.01,38.95,38.97,99617.0,38.1805,38.2001,38.1414,38.1609,99617.0
2023-01-24 15:20:00,38.96,38.98,38.93,38.95,93964.0,38.1511,38.1707,38.1218,38.1414,93964.0
2023-01-24 15:30:00,38.95,38.95,38.77,38.79,137613.0,38.1414,38.1414,37.9651,37.9847,137613.0
2023-01-24 15:40:00,38.78,38.8,38.71,38.74,270773.0,37.9749,37.9945,37.9063,37.9357,270773.0
2023-01-24 15:50:00,38.74,38.82,38.72,38.79,535383.0,37.9357,38.0141,37.9161,37.9847,535383.0
2023-01-25 09:30:00,38.73,38.95,38.62,38.85,571501.0,37.9259,38.1414,37.8182,38.0434,571501.0
2023-01-25 09:40:00,38.86,39.06,38.85,38.92,277975.0,38.0532,38.2491,38.0434,38.112,277975.0
2023-01-25 09:50:00,38.93,38.99,38.76,38.89,827328.0,38.1218,38.1805,37.9553,38.0826,827328.0
2023-01-25 10:00:00,38.88,38.91,38.74,38.9,208892.0,38.0728,38.1022,37.9357,38.0924,208892.0
2023-01-25 10:10:00,38.91,39.01,38.82,38.86,195513.0,38.1022,38.2001,38.0141,38.0532,195513.0
2023-01-25 10:20:00,38.87,38.87,38.71,38.77,139984.0,38.063,38.063,37.9063,37.9651,139984.0
2023-01-25 10:30:00,38.77,38.84,38.67,38.7,165949.0,37.9651,38.0336,37.8672,37.8965,165949.0
2023-01-25 10:40:00,38.7,38.9,38.68,38.79,122692.0,37.8965,38.0924,37.877,37.9847,122692.0
2023-01-25 10:50:00,38.79,38.8,38.71,38.78,159731.0,37.9847,37.9945,37.9063,37.9749,159731.0
2023-01-25 11:00:00,38.76,38.89,38.75,38.88,107119.0,37.9553,38.0826,37.9455,38.0728,107119.0
2023-01-25 11:10:00,38.88,38.95,38.82,38.93,174715.0,38.0728,38.1414,38.0141,38.1218,174715.0
2023-01-25 11:20:00,38.91,38.91,38.79,38.82,94344.0,38.1022,38.1022,37.9847,38.0141,94344.0
2023-01-25 11:30:00,38.83,38.88,38.8,38.8,110731.0,38.0238,38.0728,37.9945,37.9945,110731.0
2023-01-25 11:40:00,38.81,38.85,38.79,38.83,123063.0,38.0043,38.0434,37.9847,38.0238,123063.0
2023-01-25 11:50:00,38.83,38.95,38.83,38.84,141527.0,38.0238,38.1414,38.0238,38.0336,141527.0
2023-01-25 12:00:00,38.84,38.96,38.84,38.91,379324.0,38.0336,38.1511,38.0336,38.1022,379324.0
2023-01-25 12:10:00,38.91,38.93,38.85,38.92,77249.0,38.1022,38.1218,38.0434,38.112,77249.0
2023-01-25 12:20:00,38.92,38.98,38.87,38.96,219755.0,38.112,38.1707,38.063,38.1511,219755.0
2023-01-25 12:30:00,38.96,39.05,38.95,39.0,170293.0,38.1511,38.2393,38.1414,38.1903,170293.0
2023-01-25 12:40:00,39.0,39.05,38.96,38.99,80709.0,38.1903,38.2393,38.1511,38.1805,80709.0
2023-01-25 12:50:00,38.98,39.04,38.96,39.0,84556.0,38.1707,38.2295,38.1511,38.1903,84556.0
2023-01-25 13:00:00,39.01,39.08,38.99,39.08,105571.0,38.2001,38.2687,38.1805,38.2687,105571.0
2023-01-25 13:10:00,39.08,39.14,39.06,39.13,84199.0,38.2687,38.3274,38.2491,38.3176,84199.0
2023-01-25 13:20:00,39.14,39.2,39.13,39.19,111860.0,38.3274,38.3862,38.3176,38.3764,111860.0
2023-01-25 13:30:00,39.19,39.23,39.14,39.19,108060.0,38.3764,38.4155,38.3274,38.3764,108060.0
2023-01-25 13:40:00,39.19,39.33,39.18,39.32,163530.0,38.3764,38.5135,38.3666,38.5037,163530.0
2023-01-25 13:50:00,39.32,39.33,39.25,39.3,203505.0,38.5037,38.5135,38.4351,38.4841,203505.0
2023-01-25 14:00:00,39.3,39.35,39.23,39.35,201667.0,38.4841,38.533,38.4155,38.533,201667.0
2023-01-25 14:10:00,39.34,39.5,39.33,39.43,275724.0,38.5233,38.6799,38.5135,38.6114,275724.0
2023-01-25 14:20:00,39.44,39.45,39.21,39.26,196141.0,38.6212,38.631,38.396,38.4449,196141.0
2023-01-25 14:30:00,39.27,39.31,39.2,39.24,106931.0,38.4547,38.4939,38.3862,38.4253,106931.0
2023-01-25 14:40:00,39.25,39.28,39.23,39.27,65979.0,38.4351,38.4645,38.4155,38.4547,65979.0
2023-01-25 14:50:00,39.28,39.33,39.26,39.29,126259.0,38.4645,38.5135,38.4449,38.4743,126259.0
2023-01-25 15:00:00,39.29,39.43,39.28,39.41,156903.0,38.4743,38.6114,38.4645,38.5918,156903.0
2023-01-25 15:10:00,39.41,39.42,39.28,39.3,162452.0,38.5918,38.6016,38.4645,38.4841,162452.0
2023-01-25 15:20:00,39.29,39.31,39.24,39.27,134663.0,38.4743,38.4939,38.4253,38.4547,134663.0
2023-01-25 15:30:00,39.27,39.3,39.2,39.27,159338.0,38.4547,38.4841,38.3862,38.4547,159338.0
2023-01-25 15:40:00,39.27,39.31,39.24,39.26,220888.0,38.4547,38.4939,38.4253,38.4449,220888.0
2023-01-25 15:50:00,39.26,39.39,39.26,39.39,532550.0,38.4449,38.5722,38.4449,38.5722,532550.0
2023-01-26 09:30:00,39.42,39.51,39.08,39.09,565797.0,38.6016,38.6897,38.2687,38.2784,565797.0
2023-01-26 09:40:00,39.1,39.25,38.84,38.85,299976.0,38.2882,38.4351,38.0336,38.0434,299976.0
2023-01-26 09:50:00,38.86,38.87,38.62,38.74,302964.0,38.0532,38.063,37.8182,37.9357,302964.0
2023-01-26 10:00:00,38.75,38.93,38.69,38.91,161760.0,37.9455,38.1218,37.8868,38.1022,161760.0
2023-01-26 10:10:00,38.91,39.1,38.87,39.0,226697.0,38.1022,38.2882,38.063,38.1903,226697.0
2023-01-26 10:20:00,39.0,39.17,38.92,39.16,217941.0,38.1903,38.3568,38.112,38.347,217941.0
2023-01-26 10:30:00,39.16,39.17,38.92,38.93,187671.0,38.347,38.3568,38.112,38.1218,187671.0
2023-01-26 10:40:00,38.94,39.11,38.93,39.02,72777.0,38.1316,38.298,38.1218,38.2099,72777.0
2023-01-26 10:50:00,39.02,39.07,38.82,38.85,170527.0,38.2099,38.2589,38.0141,38.0434,170527.0
2023-01-26 11:00:00,38.86,38.87,38.73,38.8,170931.0,38.0532,38.063,37.9259,37.9945,170931.0
2023-01-26 11:10:00,38.8,39.03,38.8,38.98,180536.0,37.9945,38.2197,37.9945,38.1707,180536.0
2023-01-26 11:20:00,38.98,39.06,38.93,39.05,128798.0,38.1707,38.2491,38.1218,38.2393,128798.0
2023-01-26 11:30:00,39.05,39.15,39.04,39.07,172613.0,38.2393,38.3372,38.2295,38.2589,172613.0
2023-01-26 11:40:00,39.07,39.15,39.05,39.09,157176.0,38.2589,38.3372,38.2393,38.2784,157176.0
2023-01-26 11:50:00,39.09,39.17,39.01,39.04,128120.0,38.2784,38.3568,38.2001,38.2295,128120.0
2023-01-26 12:00:00,39.05,39.06,39.0,39.04,72430.0,38.2393,38.2491,38.1903,38.2295,72430.0
2023-01-26 12:10:00,39.04,39.1,39.03,39.09,65341.0,38.2295,38.2882,38.2197,38.2784,65341.0
2023-01-26 12:20:00,39.09,39.12,39.02,39.02,55427.0,38.2784,38.3078,38.2099,38.2099,55427.0
2023-01-26 12:30:00,39.02,39.1,39.0,39.07,74486.0,38.2099,38.2882,38.1903,38.2589,74486.0
2023-01-26 12:40:00,39.08,39.11,38.97,39.01,62543.0,38.2687,38.298,38.1609,38.2001,62543.0
2023-01-26 12:50:00,39.01,39.09,39.0,39.0,54669.0,38.2001,38.2784,38.1903,38.1903,54669.0
2023-01-26 13:00:00,39.01,39.03,38.92,38.94,57089.0,38.2001,38.2197,38.112,38.1316,57089.0
2023-01-26 13:10:00,38.94,38.98,38.9,38.91,70332.0,38.1316,38.1707,38.0924,38.1022,70332.0
2023-01-26 13:20:00,38.91,38.98,38.9,38.95,45583.0,38.1022,38.1707,38.0924,38.1414,45583.0
2023-01-26 13:30:00,38.95,39.07,38.94,39.07,63861.0,38.1414,38.2589,38.1316,38.2589,63861.0
2023-01-26 13:40:00,39.07,39.14,39.04,39.07,149961.0,38.2589,38.3274,38.2295,38.2589,149961.0
2023-01-26 13:50:00,39.07,39.08,39.02,39.04,87087.0,38.2589,38.2687,38.2099,38.2295,87087.0
2023-01-26 14:00:00,39.05,39.05,38.96,39.0,91758.0,38.2393,38.2393,38.1511,38.1903,91758.0
2023-01-26 14:10:00,39.0,39.06,38.99,39.04,68331.0,38.1903,38.2491,38.1805,38.2295,68331.0
2023-01-26 14:20:00,39.04,39.05,38.96,39.0,78069.0,38.2295,38.2393,38.1511,38.1903,78069.0
2023-01-26 14:30:00,39.0,39.04,38.97,38.98,75614.0,38.1903,38.2295,38.1609,38.1707,75614.0
2023-01-26 14:40:00,38.99,39.03,38.97,39.02,59565.0,38.1805,38.2197,38.1609,38.2099,59565.0
2023-01-26 14:50:00,39.02,39.04,38.99,39.03,73775.0,38.2099,38.2295,38.1805,38.2197,73775.0
2023-01-26 15:00:00,39.03,39.08,39.02,39.03,117678.0,38.2197,38.2687,38.2099,38.2197,117678.0
2023-01-26 15:10:00,39.02,39.08,38.98,39.01,128324.0,38.2099,38.2687,38.1707,38.2001,128324.0
2023-01-26 15:20:00,39.01,39.07,38.99,39.05,113128.0,38.2001,38.2589,38.1805,38.2393,113128.0
2023-01-26 15:30:00,39.05,39.1,39.01,39.04,182151.0,38.2393,38.2882,38.2001,38.2295,182151.0
2023-01-26 15:40:00,39.04,39.12,39.02,39.12,217058.0,38.2295,38.3078,38.2099,38.3078,217058.0
2023-01-26 15:50:00,39.12,39.23,39.12,39.21,785425.0,38.3078,38.4155,38.3078,38.396,785425.0
2023-01-27 09:30:00,39.0,39.19,39.0,39.08,448013.0,38.1903,38.3764,38.1903,38.2687,448013.0
2023-01-27 09:40:00,39.07,39.11,38.98,39.06,184169.0,38.2589,38.298,38.1707,38.2491,184169.0
2023-01-27 09:50:00,39.08,39.22,38.98,38.99,184713.0,38.2687,38.4057,38.1707,38.1805,184713.0
2023-01-27 10:00:00,39.0,39.16,38.85,39.12,336415.0,38.1903,38.347,38.0434,38.3078,336415.0
2023-01-27 10:10:00,39.13,39.19,39.1,39.13,146425.0,38.3176,38.3764,38.2882,38.3176,146425.0
2023-01-27 10:20:00,39.11,39.14,39.05,39.09,131717.0,38.298,38.3274,38.2393,38.2784,131717.0
2023-01-27 10:30:00,39.09,39.15,39.03,39.03,227771.0,38.2784,38.3372,38.2197,38.2197,227771.0
2023-01-27 10:40:00,39.03,39.03,38.86,38.89,110684.0,38.2197,38.2197,38.0532,38.0826,110684.0
2023-01-27 10:50:00,38.88,38.89,38.76,38.85,258144.0,38.0728,38.0826,37.9553,38.0434,258144.0
2023-01-27 11:00:00,38.85,38.97,38.84,38.92,107537.0,38.0434,38.1609,38.0336,38.112,107537.0
2023-01-27 11:10:00,38.93,39.05,38.89,38.96,153039.0,38.1218,38.2393,38.0826,38.1511,153039.0
2023-01-27 11:20:00,38.96,39.02,38.94,38.98,91115.0,38.1511,38.2099,38.1316,38.1707,91115.0
2023-01-27 11:30:00,38.98,39.09,38.97,39.04,138542.0,38.1707,38.2784,38.1609,38.2295,138542.0
2023-01-27 11:40:00,39.04,39.06,38.95,38.96,78821.0,38.2295,38.2491,38.1414,38.1511,78821.0
2023-01-27 11:50:00,38.96,38.99,38.91,38.91,137294.0,38.1511,38.1805,38.1022,38.1022,137294.0
2023-01-27 12:00:00,38.91,38.94,38.84,38.84,94961.0,38.1022,38.1316,38.0336,38.0336,94961.0
2023-01-27 12:10:00,38.84,38.92,38.83,38.89,75820.0,38.0336,38.112,38.0238,38.0826,75820.0
2023-01-27 12:20:00,38.88,38.88,38.81,38.85,70524.0,38.0728,38.0728,38.0043,38.0434,70524.0
2023-01-27 12:30:00,38.84,38.89,38.82,38.87,75180.0,38.0336,38.0826,38.0141,38.063,75180.0
2023-01-27 12:40:00,38.87,38.88,38.84,38.88,80232.0,38.063,38.0728,38.0336,38.0728,80232.0
2023-01-27 12:50:00,38.88,38.94,38.85,38.89,129432.0,38.0728,38.1316,38.0434,38.0826,129432.0
2023-01-27 13:00:00,38.9,38.94,38.88,38.93,56984.0,38.0924,38.1316,38.0728,38.1218,56984.0
2023-01-27 13:10:00,38.92,38.97,38.91,38.94,87652.0,38.112,38.1609,38.1022,38.1316,87652.0
2023-01-27 13:20:00,38.93,38.94,38.84,38.89,65661.0,38.1218,38.1316,38.0336,38.0826,65661.0
2023-01-27 13:30:00,38.9,38.91,38.84,38.91,87625.0,38.0924,38.1022,38.0336,38.1022,87625.0
2023-01-27 13:40:00,38.91,38.91,38.84,38.9,87780.0,38.1022,38.1022,38.0336,38.0924,87780.0
2023-01-27 13:50:00,38.89,38.93,38.86,38.91,97674.0,38.0826,38.1218,38.0532,38.1022,97674.0
2023-01-27 14:00:00,38.9,38.97,38.89,38.91,100158.0,38.0924,38.1609,38.0826,38.1022,100158.0
2023-01-27 14:10:00,38.91,39.02,38.91,39.02,100653.0,38.1022,38.2099,38.1022,38.2099,100653.0
2023-01-27 14:20:00,39.01,39.08,39.0,39.05,139343.0,38.2001,38.2687,38.1903,38.2393,139343.0
2023-01-27 14:30:00,39.05,39.12,39.04,39.09,151514.0,38.2393,38.3078,38.2295,38.2784,151514.0
2023-01-27 14:40:00,39.1,39.18,39.09,39.17,126589.0,38.2882,38.3666,38.2784,38.3568,126589.0
2023-01-27 14:50:00,39.17,39.18,39.11,39.12,98304.0,38.3568,38.3666,38.298,38.3078,98304.0
2023-01-27 15:00:00,39.12,39.13,39.05,39.13,132971.0,38.3078,38.3176,38.2393,38.3176,132971.0
2023-01-27 15:10:00,39.12,39.12,39.02,39.09,123216.0,38.3078,38.3078,38.2099,38.2784,123216.0
2023-01-27 15:20:00,39.09,39.09,38.97,38.98,161694.0,38.2784,38.2784,38.1609,38.1707,161694.0
2023-01-27 15:30:00,38.98,39.0,38.9,38.92,142203.0,38.1707,38.1903,38.0924,38.112,142203.0
2023-01-27 15:40:00,38.92,38.94,38.77,38.77,268076.0,38.112,38.1316,37.9651,37.9651,268076.0
2023-01-27 15:50:00,38.77,38.78,38.7,38.72,522681.0,37.9651,37.9749,37.8965,37.9161,522681.0
2023-01-30 09:30:00,38.45,38.62,38.26,38.57,409524.0,37.6517,37.8182,37.4657,37.7692,409524.0
2023-01-30 09:40:00,38.56,38.93,38.56,38.93,299970.0,37.7594,38.1218,37.7594,38.1218,299970.0
2023-01-30 09:50:00,38.93,39.08,38.91,39.01,295207.0,38.1218,38.2687,38.1022,38.2001,295207.0
2023-01-30 10:00:00,39.0,39.28,38.97,39.24,289110.0,38.1903,38.4645,38.1609,38.4253,289110.0
2023-01-30 10:10:00,39.25,39.39,39.1,39.16,405230.0,38.4351,38.5722,38.2882,38.347,405230.0
2023-01-30 10:20:00,39.16,39.21,38.97,39.02,240403.0,38.347,38.396,38.1609,38.2099,240403.0
2023-01-30 10:30:00,39.02,39.04,38.83,38.84,196149.0,38.2099,38.2295,38.0238,38.0336,196149.0
2023-01-30 10:40:00,38.84,38.86,38.71,38.82,180650.0,38.0336,38.0532,37.9063,38.0141,180650.0
2023-01-30 10:50:00,38.82,38.89,38.79,38.83,129584.0,38.0141,38.0826,37.9847,38.0238,129584.0
2023-01-30 11:00:00,38.83,38.95,38.79,38.84,125801.0,38.0238,38.1414,37.9847,38.0336,125801.0
2023-01-30 11:10:00,38.84,38.99,38.82,38.93,138205.0,38.0336,38.1805,38.0141,38.1218,138205.0
2023-01-30 11:20:00,38.93,38.95,38.84,38.93,153586.0,38.1218,38.1414,38.0336,38.1218,153586.0
2023-01-30 11:30:00,38.94,38.97,38.87,38.89,93502.0,38.1316,38.1609,38.063,38.0826,93502.0
2023-01-30 11:40:00,38.89,38.94,38.83,38.88,109986.0,38.0826,38.1316,38.0238,38.0728,109986.0
2023-01-30 11:50:00,38.88,38.93,38.8,38.91,71928.0,38.0728,38.1218,37.9945,38.1022,71928.0
2023-01-30 12:00:00,38.91,38.93,38.87,38.9,74281.0,38.1022,38.1218,38.063,38.0924,74281.0
2023-01-30 12:10:00,38.9,38.95,38.88,38.9,56103.0,38.0924,38.1414,38.0728,38.0924,56103.0
2023-01-30 12:20:00,38.9,38.93,38.82,38.89,76194.0,38.0924,38.1218,38.0141,38.0826,76194.0
2023-01-30 12:30:00,38.88,38.91,38.82,38.83,75245.0,38.0728,38.1022,38.0141,38.0238,75245.0
2023-01-30 12:40:00,38.84,38.86,38.81,38.84,53753.0,38.0336,38.0532,38.0043,38.0336,53753.0
2023-01-30 12:50:00,38.84,38.85,38.77,38.8,65071.0,38.0336,38.0434,37.9651,37.9945,65071.0
2023-01-30 13:00:00,38.79,38.79,38.73,38.75,77039.0,37.9847,37.9847,37.9259,37.9455,77039.0
2023-01-30 13:10:00,38.75,38.88,38.74,38.86,81082.0,37.9455,38.0728,37.9357,38.0532,81082.0
2023-01-30 13:20:00,38.86,38.87,38.78,38.79,58547.0,38.0532,38.063,37.9749,37.9847,58547.0
2023-01-30 13:30:00,38.79,38.8,38.68,38.71,99487.0,37.9847,37.9945,37.877,37.9063,99487.0
2023-01-30 13:40:00,38.71,38.77,38.66,38.76,81919.0,37.9063,37.9651,37.8574,37.9553,81919.0
2023-01-30 13:50:00,38.75,38.76,38.64,38.67,72043.0,37.9455,37.9553,37.8378,37.8672,72043.0
2023-01-30 14:00:00,38.67,38.72,38.64,38.65,114072.0,37.8672,37.9161,37.8378,37.8476,114072.0
2023-01-30 14:10:00,38.65,38.67,38.6,38.65,99768.0,37.8476,37.8672,37.7986,37.8476,99768.0
2023-01-30 14:20:00,38.66,38.67,38.6,38.61,82124.0,37.8574,37.8672,37.7986,37.8084,82124.0
2023-01-30 14:30:00,38.61,38.66,38.59,38.62,68094.0,37.8084,37.8574,37.7888,37.8182,68094.0
2023-01-30 14:40:00,38.62,38.62,38.51,38.54,109376.0,37.8182,37.8182,37.7105,37.7399,109376.0
2023-01-30 14:50:00,38.53,38.61,38.53,38.6,96820.0,37.7301,37.8084,37.7301,37.7986,96820.0
2023-01-30 15:00:00,38.6,38.68,38.59,38.66,86881.0,37.7986,37.877,37.7888,37.8574,86881.0
2023-01-30 15:10:00,38.66,38.67,38.58,38.63,103979.0,37.8574,37.8672,37.779,37.828,103979.0
2023-01-30 15:20:00,38.63,38.63,38.59,38.6,136301.0,37.828,37.828,37.7888,37.7986,136301.0
2023-01-30 15:30:00,38.6,38.64,38.54,38.59,313042.0,37.7986,37.8378,37.7399,37.7888,313042.0
2023-01-30 15:40:00,38.59,38.6,38.46,38.5,250075.0,37.7888,37.7986,37.6615,37.7007,250075.0
2023-01-30 15:50:00,38.5,38.52,38.37,38.41,557601.0,37.7007,37.7203,37.5734,37.6126,557601.0
2023-01-31 09:30:00,38.81,38.84,38.52,38.59,280419.0,38.0043,38.0336,37.7203,37.7888,280419.0
2023-01-31 09:40:00,38.59,38.61,38.43,38.47,142451.0,37.7888,37.8084,37.6321,37.6713,142451.0
2023-01-31 09:50:00,38.47,38.63,38.44,38.45,167105.0,37.6713,37.828,37.6419,37.6517,167105.0
2023-01-31 10:00:00,38.44,38.48,38.36,38.39,125354.0,37.6419,37.6811,37.5636,37.593,125354.0
2023-01-31 10:10:00,38.38,38.55,38.37,38.54,70822.0,37.5832,37.7497,37.5734,37.7399,70822.0
2023-01-31 10:20:00,38.53,38.66,38.51,38.63,100336.0,37.7301,37.8574,37.7105,37.828,100336.0
2023-01-31 10:30:00,38.64,38.71,38.6,38.67,154244.0,37.8378,37.9063,37.7986,37.8672,154244.0
2023-01-31 10:40:00,38.68,38.85,38.66,38.84,167676.0,37.877,38.0434,37.8574,38.0336,167676.0
2023-01-31 10:50:00,38.83,38.87,38.74,38.87,106656.0,38.0238,38.063,37.9357,38.063,106656.0
2023-01-31 11:00:00,38.87,38.97,38.87,38.92,189219.0,38.063,38.1609,38.063,38.112,189219.0
2023-01-31 11:10:00,38.93,38.97,38.9,38.95,143998.0,38.1218,38.1609,38.0924,38.1414,143998.0
2023-01-31 11:20:00,38.95,38.97,38.88,38.88,81873.0,38.1414,38.1609,38.0728,38.0728,81873.0
2023-01-31 11:30:00,38.88,38.93,38.8,38.82,68156.0,38.0728,38.1218,37.9945,38.0141,68156.0
2023-01-31 11:40:00,38.82,38.84,38.8,38.82,41125.0,38.0141,38.0336,37.9945,38.0141,41125.0
2023-01-31 11:50:00,38.82,38.89,38.81,38.84,91602.0,38.0141,38.0826,38.0043,38.0336,91602.0
2023-01-31 12:00:00,38.84,38.85,38.75,38.76,110143.0,38.0336,38.0434,37.9455,37.9553,110143.0
2023-01-31 12:10:00,38.75,38.81,38.73,38.79,114698.0,37.9455,38.0043,37.9259,37.9847,114698.0
2023-01-31 12:20:00,38.79,38.8,38.74,38.76,41635.0,37.9847,37.9945,37.9357,37.9553,41635.0
2023-01-31 12:30:00,38.76,38.77,38.71,38.76,47181.0,37.9553,37.9651,37.9063,37.9553,47181.0
2023-01-31 12:40:00,38.76,38.8,38.73,38.73,41810.0,37.9553,37.9945,37.9259,37.9259,41810.0
2023-01-31 12:50:00,38.72,38.76,38.68,38.71,82223.0,37.9161,37.9553,37.877,37.9063,82223.0
2023-01-31 13:00:00,38.71,38.73,38.66,38.7,106849.0,37.9063,37.9259,37.8574,37.8965,106849.0
2023-01-31 13:10:00,38.71,38.72,38.65,38.66,46402.0,37.9063,37.9161,37.8476,37.8574,46402.0
2023-01-31 13:20:00,38.67,38.68,38.64,38.67,23625.0,37.8672,37.877,37.8378,37.8672,23625.0
2023-01-31 13:30:00,38.68,38.69,38.62,38.66,44587.0,37.877,37.8868,37.8182,37.8574,44587.0
2023-01-31 13:40:00,38.66,38.74,38.66,38.74,57266.0,37.8574,37.9357,37.8574,37.9357,57266.0
2023-01-31 13:50:00,38.74,38.77,38.71,38.77,61481.0,37.9357,37.9651,37.9063,37.9651,61481.0
2023-01-31 14:00:00,38.77,38.79,38.74,38.75,52915.0,37.9651,37.9847,37.9357,37.9455,52915.0
2023-01-31 14:10:00,38.74,38.77,38.71,38.71,57837.0,37.9357,37.9651,37.9063,37.9063,57837.0
2023-01-31 14:20:00,38.72,38.75,38.65,38.68,192000.0,37.9161,37.9455,37.8476,37.877,192000.0
2023-01-31 14:30:00,38.69,38.7,38.66,38.68,51111.0,37.8868,37.8965,37.8574,37.877,51111.0
2023-01-31 14:40:00,38.68,38.68,38.62,38.63,49497.0,37.877,37.877,37.8182,37.828,49497.0
2023-01-31 14:50:00,38.63,38.64,38.55,38.57,109276.0,37.828,37.8378,37.7497,37.7692,109276.0
2023-01-31 15:00:00,38.58,38.65,38.58,38.63,68756.0,37.779,37.8476,37.779,37.828,68756.0
2023-01-31 15:10:00,38.64,38.64,38.53,38.55,89239.0,37.8378,37.8378,37.7301,37.7497,89239.0
2023-01-31 15:20:00,38.56,38.66,38.55,38.65,128995.0,37.7594,37.8574,37.7497,37.8476,128995.0
2023-01-31 15:30:00,38.66,38.77,38.65,38.76,219368.0,37.8574,37.9651,37.8476,37.9553,219368.0
2023-01-31 15:40:00,38.76,38.93,38.75,38.89,353299.0,37.9553,38.1218,37.9455,38.0826,353299.0
2023-01-31 15:50:00,38.9,39.11,38.9,39.1,899009.0,38.0924,38.298,38.0924,38.2882,899009.0
2023-02-01 09:30:00,38.84,38.93,38.59,38.84,351130.0,38.0336,38.1218,37.7888,38.0336,351130.0
2023-02-01 09:40:00,38.84,39.02,38.81,39.01,194355.0,38.0336,38.2099,38.0043,38.2001,194355.0
2023-02-01 09:50:00,39.01,39.1,38.97,39.05,119987.0,38.2001,38.2882,38.1609,38.2393,119987.0
2023-02-01 10:00:00,39.06,39.08,38.93,39.04,146824.0,38.2491,38.2687,38.1218,38.2295,146824.0
2023-02-01 10:10:00,39.05,39.06,38.95,39.01,107557.0,38.2393,38.2491,38.1414,38.2001,107557.0
2023-02-01 10:20:00,39.0,39.1,38.99,39.09,99821.0,38.1903,38.2882,38.1805,38.2784,99821.0
2023-02-01 10:30:00,39.09,39.1,38.93,38.94,95572.0,38.2784,38.2882,38.1218,38.1316,95572.0
2023-02-01 10:40:00,38.94,38.95,38.82,38.83,78763.0,38.1316,38.1414,38.0141,38.0238,78763.0
2023-02-01 10:50:00,38.84,38.96,38.82,38.93,94459.0,38.0336,38.1511,38.0141,38.1218,94459.0
2023-02-01 11:00:00,38.92,38.97,38.86,38.96,91209.0,38.112,38.1609,38.0532,38.1511,91209.0
2023-02-01 11:10:00,38.97,38.99,38.92,38.94,99921.0,38.1609,38.1805,38.112,38.1316,99921.0
2023-02-01 11:20:00,38.95,39.04,38.95,39.03,67370.0,38.1414,38.2295,38.1414,38.2197,67370.0
2023-02-01 11:30:00,39.05,39.06,38.92,38.95,109083.0,38.2393,38.2491,38.112,38.1414,109083.0
2023-02-01 11:40:00,38.95,39.05,38.94,38.99,72882.0,38.1414,38.2393,38.1316,38.1805,72882.0
2023-02-01 11:50:00,39.0,39.0,38.9,38.96,46849.0,38.1903,38.1903,38.0924,38.1511,46849.0
2023-02-01 12:00:00,38.96,39.06,38.95,39.02,76089.0,38.1511,38.2491,38.1414,38.2099,76089.0
2023-02-01 12:10:00,39.02,39.03,38.87,38.9,76440.0,38.2099,38.2197,38.063,38.0924,76440.0
2023-02-01 12:20:00,38.89,39.04,38.87,39.02,71302.0,38.0826,38.2295,38.063,38.2099,71302.0
2023-02-01 12:30:00,39.03,39.15,39.03,39.14,127335.0,38.2197,38.3372,38.2197,38.3274,127335.0
2023-02-01 12:40:00,39.14,39.15,39.06,39.07,83860.0,38.3274,38.3372,38.2491,38.2589,83860.0
2023-02-01 12:50:00,39.07,39.1,39.04,39.04,84123.0,38.2589,38.2882,38.2295,38.2295,84123.0
2023-02-01 13:00:00,39.04,39.14,39.03,39.13,58146.0,38.2295,38.3274,38.2197,38.3176,58146.0
2023-02-01 13:10:00,39.13,39.13,39.0,39.0,71460.0,38.3176,38.3176,38.1903,38.1903,71460.0
2023-02-01 13:20:00,39.01,39.15,39.0,39.13,78514.0,38.2001,38.3372,38.1903,38.3176,78514.0
2023-02-01 13:30:00,39.13,39.17,39.08,39.17,90419.0,38.3176,38.3568,38.2687,38.3568,90419.0
2023-02-01 13:40:00,39.17,39.21,39.11,39.12,103222.0,38.3568,38.396,38.298,38.3078,103222.0
2023-02-01 13:50:00,39.11,39.24,39.1,39.14,171569.0,38.298,38.4253,38.2882,38.3274,171569.0
2023-02-01 14:00:00,39.15,39.22,38.97,39.17,183189.0,38.3372,38.4057,38.1609,38.3568,183189.0
2023-02-01 14:10:00,39.16,39.27,39.16,39.24,183314.0,38.347,38.4547,38.347,38.4253,183314.0
2023-02-01 14:20:00,39.24,39.29,39.22,39.27,100983.0,38.4253,38.4743,38.4057,38.4547,100983.0
2023-02-01 14:30:00,39.27,39.55,39.04,39.52,383397.0,38.4547,38.7289,38.2295,38.6995,383397.0
2023-02-01 14:40:00,39.52,39.93,39.47,39.81,828005.0,38.6995,39.101,38.6506,38.9835,828005.0
2023-02-01 14:50:00,39.81,39.96,39.71,39.73,623552.0,38.9835,39.1304,38.8856,38.9052,623552.0
2023-02-01 15:00:00,39.75,39.89,39.69,39.85,315131.0,38.9247,39.0618,38.866,39.0227,315131.0
2023-02-01 15:10:00,39.86,39.87,39.74,39.8,300601.0,39.0325,39.0423,38.915,38.9737,300601.0
2023-02-01 15:20:00,39.81,39.87,39.76,39.87,303015.0,38.9835,39.0423,38.9345,39.0423,303015.0
2023-02-01 15:30:00,39.87,40.02,39.85,40.01,718489.0,39.0423,39.1891,39.0227,39.1793,718489.0
2023-02-01 15:40:00,40.0,40.08,39.87,39.9,534271.0,39.1696,39.2479,39.0423,39.0716,534271.0
2023-02-01 15:50:00,39.89,39.93,39.79,39.91,916100.0,39.0618,39.101,38.9639,39.0814,916100.0
2023-02-02 09:30:00,40.21,40.24,40.0,40.24,473801.0,39.3752,39.4046,39.1696,39.4046,473801.0
2023-02-02 09:40:00,40.24,40.31,40.15,40.28,305665.0,39.4046,39.4731,39.3164,39.4437,305665.0
2023-02-02 09:50:00,40.27,40.31,39.99,40.02,250181.0,39.4339,39.4731,39.1598,39.1891,250181.0
2023-02-02 10:00:00,40.02,40.21,39.87,39.95,270038.0,39.1891,39.3752,39.0423,39.1206,270038.0
2023-02-02 10:10:00,39.94,40.12,39.88,40.09,207174.0,39.1108,39.2871,39.052,39.2577,207174.0
2023-02-02 10:20:00,40.09,40.2,40.03,40.14,165400.0,39.2577,39.3654,39.1989,39.3066,165400.0
2023-02-02 10:30:00,40.15,40.34,40.13,40.29,387457.0,39.3164,39.5025,39.2969,39.4535,387457.0
2023-02-02 10:40:00,40.29,40.32,40.09,40.15,332855.0,39.4535,39.4829,39.2577,39.3164,332855.0
2023-02-02 10:50:00,40.16,40.26,40.12,40.23,268371.0,39.3262,39.4242,39.2871,39.3948,268371.0
2023-02-02 11:00:00,40.23,40.34,40.18,40.32,334266.0,39.3948,39.5025,39.3458,39.4829,334266.0
2023-02-02 11:10:00,40.32,40.32,40.12,40.13,128964.0,39.4829,39.4829,39.2871,39.2969,128964.0
2023-02-02 11:20:00,40.13,40.25,40.11,40.19,147069.0,39.2969,39.4144,39.2773,39.3556,147069.0
2023-02-02 11:30:00,40.19,40.33,40.16,40.24,196992.0,39.3556,39.4927,39.3262,39.4046,196992.0
2023-02-02 11:40:00,40.23,40.29,40.18,40.23,184037.0,39.3948,39.4535,39.3458,39.3948,184037.0
2023-02-02 11:50:00,40.23,40.24,40.14,40.16,134562.0,39.3948,39.4046,39.3066,39.3262,134562.0
2023-02-02 12:00:00,40.17,40.19,40.1,40.11,166958.0,39.336,39.3556,39.2675,39.2773,166958.0
2023-02-02 12:10:00,40.1,40.17,40.09,40.13,105579.0,39.2675,39.336,39.2577,39.2969,105579.0
2023-02-02 12:20:00,40.14,40.22,40.13,40.14,107406.0,39.3066,39.385,39.2969,39.3066,107406.0
2023-02-02 12:30:00,40.13,40.15,40.09,40.11,170960.0,39.2969,39.3164,39.2577,39.2773,170960.0
2023-02-02 12:40:00,40.11,40.14,40.02,40.14,127271.0,39.2773,39.3066,39.1891,39.3066,127271.0
2023-02-02 12:50:00,40.14,40.21,40.12,40.2,114797.0,39.3066,39.3752,39.2871,39.3654,114797.0
2023-02-02 13:00:00,40.2,40.23,40.13,40.14,106031.0,39.3654,39.3948,39.2969,39.3066,106031.0
2023-02-02 13:10:00,40.14,40.19,40.11,40.17,120202.0,39.3066,39.3556,39.2773,39.336,120202.0
2023-02-02 13:20:00,40.17,40.18,40.11,40.16,91149.0,39.336,39.3458,39.2773,39.3262,91149.0
2023-02-02 13:30:00,40.16,40.21,40.14,40.18,179796.0,39.3262,39.3752,39.3066,39.3458,179796.0
2023-02-02 13:40:00,40.18,40.21,40.14,40.16,206457.0,39.3458,39.3752,39.3066,39.3262,206457.0
2023-02-02 13:50:00,40.16,40.2,40.15,40.19,138169.0,39.3262,39.3654,39.3164,39.3556,138169.0
2023-02-02 14:00:00,40.19,40.21,40.08,40.08,189936.0,39.3556,39.3752,39.2479,39.2479,189936.0
2023-02-02 14:10:00,40.07,40.08,39.92,39.96,210569.0,39.2381,39.2479,39.0912,39.1304,210569.0
2023-02-02 14:20:00,39.96,39.96,39.79,39.8,217406.0,39.1304,39.1304,38.9639,38.9737,217406.0
2023-02-02 14:30:00,39.8,39.81,39.67,39.7,229271.0,38.9737,38.9835,38.8464,38.8758,229271.0
2023-02-02 14:40:00,39.69,39.71,39.61,39.7,205009.0,38.866,38.8856,38.7877,38.8758,205009.0
2023-02-02 14:50:00,39.7,39.74,39.58,39.59,128349.0,38.8758,38.915,38.7583,38.7681,128349.0
2023-02-02 15:00:00,39.6,39.66,39.51,39.55,190479.0,38.7779,38.8366,38.6897,38.7289,190479.0
2023-02-02 15:10:00,39.56,39.65,39.56,39.65,155105.0,38.7387,38.8268,38.7387,38.8268,155105.0
2023-02-02 15:20:00,39.64,39.72,39.62,39.7,126324.0,38.817,38.8954,38.7974,38.8758,126324.0
2023-02-02 15:30:00,39.7,39.8,39.7,39.73,158688.0,38.8758,38.9737,38.8758,38.9052,158688.0
2023-02-02 15:40:00,39.74,39.79,39.69,39.72,186533.0,38.915,38.9639,38.866,38.8954,186533.0
2023-02-02 15:50:00,39.72,39.92,39.71,39.9,710147.0,38.8954,39.0912,38.8856,39.0716,710147.0
2023-02-03 09:30:00,39.3,39.62,39.29,39.59,400615.0,38.4841,38.7974,38.4743,38.7681,400615.0
2023-02-03 09:40:00,39.59,39.68,39.48,39.51,239684.0,38.7681,38.8562,38.6603,38.6897,239684.0
2023-02-03 09:50:00,39.5,39.78,39.47,39.58,333739.0,38.6799,38.9541,38.6506,38.7583,333739.0
2023-02-03 10:00:00,39.56,39.62,39.47,39.61,161459.0,38.7387,38.7974,38.6506,38.7877,161459.0
2023-02-03 10:10:00,39.63,39.76,39.58,39.59,193563.0,38.8072,38.9345,38.7583,38.7681,193563.0
2023-02-03 10:20:00,39.6,39.71,39.58,39.69,135268.0,38.7779,38.8856,38.7583,38.866,135268.0
2023-02-03 10:30:00,39.7,39.84,39.69,39.8,175809.0,38.8758,39.0129,38.866,38.9737,175809.0
2023-02-03 10:40:00,39.8,39.84,39.71,39.82,100392.0,38.9737,39.0129,38.8856,38.9933,100392.0
2023-02-03 10:50:00,39.82,39.87,39.73,39.77,109070.0,38.9933,39.0423,38.9052,38.9443,109070.0
2023-02-03 11:00:00,39.76,39.77,39.63,39.68,144492.0,38.9345,38.9443,38.8072,38.8562,144492.0
2023-02-03 11:10:00,39.69,39.71,39.57,39.61,87806.0,38.866,38.8856,38.7485,38.7877,87806.0
2023-02-03 11:20:00,39.61,39.68,39.53,39.66,87596.0,38.7877,38.8562,38.7093,38.8366,87596.0
2023-02-03 11:30:00,39.67,39.7,39.52,39.55,246245.0,38.8464,38.8758,38.6995,38.7289,246245.0
2023-02-03 11:40:00,39.55,39.75,39.54,39.69,223260.0,38.7289,38.9247,38.7191,38.866,223260.0
2023-02-03 11:50:00,39.68,39.81,39.67,39.7,177313.0,38.8562,38.9835,38.8464,38.8758,177313.0
2023-02-03 12:00:00,39.69,39.87,39.68,39.84,130344.0,38.866,39.0423,38.8562,39.0129,130344.0
2023-02-03 12:10:00,39.83,39.97,39.82,39.97,217068.0,39.0031,39.1402,38.9933,39.1402,217068.0
2023-02-03 12:20:00,39.97,40.01,39.88,39.91,300174.0,39.1402,39.1793,39.052,39.0814,300174.0
2023-02-03 12:30:00,39.91,40.01,39.89,40.0,129795.0,39.0814,39.1793,39.0618,39.1696,129795.0
2023-02-03 12:40:00,39.99,40.0,39.89,39.9,128183.0,39.1598,39.1696,39.0618,39.0716,128183.0
2023-02-03 12:50:00,39.9,39.91,39.75,39.8,148823.0,39.0716,39.0814,38.9247,38.9737,148823.0
2023-02-03 13:00:00,39.8,39.81,39.68,39.7,87441.0,38.9737,38.9835,38.8562,38.8758,87441.0
2023-02-03 13:10:00,39.69,39.76,39.66,39.73,96852.0,38.866,38.9345,38.8366,38.9052,96852.0
2023-02-03 13:20:00,39.72,39.73,39.61,39.62,113586.0,38.8954,38.9052,38.7877,38.7974,113586.0
2023-02-03 13:30:00,39.61,39.69,39.59,39.65,205959.0,38.7877,38.866,38.7681,38.8268,205959.0
2023-02-03 13:40:00,39.64,39.65,39.46,39.5,151661.0,38.817,38.8268,38.6408,38.6799,151661.0
2023-02-03 13:50:00,39.49,39.79,39.49,39.72,177480.0,38.6701,38.9639,38.6701,38.8954,177480.0
2023-02-03 14:00:00,39.72,39.74,39.67,39.71,120113.0,38.8954,38.915,38.8464,38.8856,120113.0
2023-02-03 14:10:00,39.71,39.71,39.64,39.69,113437.0,38.8856,38.8856,38.817,38.866,113437.0
2023-02-03 14:20:00,39.69,39.7,39.57,39.6,96767.0,38.866,38.8758,38.7485,38.7779,96767.0
2023-02-03 14:30:00,39.59,39.64,39.51,39.64,88463.0,38.7681,38.817,38.6897,38.817,88463.0
2023-02-03 14:40:00,39.63,39.64,39.53,39.55,80318.0,38.8072,38.817,38.7093,38.7289,80318.0
2023-02-03 14:50:00,39.54,39.58,39.49,39.51,93659.0,38.7191,38.7583,38.6701,38.6897,93659.0
2023-02-03 15:00:00,39.5,39.55,39.46,39.54,80383.0,38.6799,38.7289,38.6408,38.7191,80383.0
2023-02-03 15:10:00,39.54,39.62,39.52,39.59,108714.0,38.7191,38.7974,38.6995,38.7681,108714.0
2023-02-03 15:20:00,39.59,39.65,39.56,39.64,79728.0,38.7681,38.8268,38.7387,38.817,79728.0
2023-02-03 15:30:00,39.64,39.7,39.57,39.58,188444.0,38.817,38.8758,38.7485,38.7583,188444.0
2023-02-03 15:40:00,39.58,39.63,39.53,39.55,196643.0,38.7583,38.8072,38.7093,38.7289,196643.0
2023-02-03 15:50:00,39.54,39.63,39.52,39.57,454179.0,38.7191,38.8072,38.6995,38.7485,454179.0
2023-02-06 09:30:00,39.27,39.45,39.19,39.28,426038.0,38.4547,38.631,38.3764,38.4645,426038.0
2023-02-06 09:40:00,39.28,39.45,39.21,39.22,219129.0,38.4645,38.631,38.396,38.4057,219129.0
2023-02-06 09:50:00,39.23,39.24,39.08,39.23,153943.0,38.4155,38.4253,38.2687,38.4155,153943.0
2023-02-06 10:00:00,39.24,39.45,39.23,39.28,184605.0,38.4253,38.631,38.4155,38.4645,184605.0
2023-02-06 10:10:00,39.27,39.32,39.21,39.23,115220.0,38.4547,38.5037,38.396,38.4155,115220.0
2023-02-06 10:20:00,39.23,39.34,39.2,39.34,90744.0,38.4155,38.5233,38.3862,38.5233,90744.0
2023-02-06 10:30:00,39.34,39.4,39.25,39.38,155737.0,38.5233,38.582,38.4351,38.5624,155737.0
2023-02-06 10:40:00,39.38,39.54,39.38,39.5,187803.0,38.5624,38.7191,38.5624,38.6799,187803.0
2023-02-06 10:50:00,39.51,39.63,39.49,39.62,176528.0,38.6897,38.8072,38.6701,38.7974,176528.0
2023-02-06 11:00:00,39.62,39.84,39.59,39.78,169931.0,38.7974,39.0129,38.7681,38.9541,169931.0
2023-02-06 11:10:00,39.79,39.81,39.7,39.76,113974.0,38.9639,38.9835,38.8758,38.9345,113974.0
2023-02-06 11:20:00,39.76,39.82,39.74,39.79,91346.0,38.9345,38.9933,38.915,38.9639,91346.0
2023-02-06 11:30:00,39.79,39.81,39.71,39.73,132513.0,38.9639,38.9835,38.8856,38.9052,132513.0
2023-02-06 11:40:00,39.73,39.74,39.62,39.64,133707.0,38.9052,38.915,38.7974,38.817,133707.0
2023-02-06 11:50:00,39.64,39.71,39.58,39.63,105996.0,38.817,38.8856,38.7583,38.8072,105996.0
2023-02-06 12:00:00,39.62,39.65,39.59,39.62,65913.0,38.7974,38.8268,38.7681,38.7974,65913.0
2023-02-06 12:10:00,39.62,39.63,39.54,39.55,55290.0,38.7974,38.8072,38.7191,38.7289,55290.0
2023-02-06 12:20:00,39.55,39.59,39.52,39.59,49147.0,38.7289,38.7681,38.6995,38.7681,49147.0
2023-02-06 12:30:00,39.59,39.75,39.58,39.7,105806.0,38.7681,38.9247,38.7583,38.8758,105806.0
2023-02-06 12:40:00,39.69,39.73,39.67,39.71,64026.0,38.866,38.9052,38.8464,38.8856,64026.0
2023-02-06 12:50:00,39.71,39.72,39.63,39.64,51401.0,38.8856,38.8954,38.8072,38.817,51401.0
2023-02-06 13:00:00,39.64,39.64,39.5,39.59,131893.0,38.817,38.817,38.6799,38.7681,131893.0
2023-02-06 13:10:00,39.59,39.63,39.52,39.62,66693.0,38.7681,38.8072,38.6995,38.7974,66693.0
2023-02-06 13:20:00,39.62,39.66,39.57,39.59,74445.0,38.7974,38.8366,38.7485,38.7681,74445.0
2023-02-06 13:30:00,39.6,39.65,39.59,39.63,48829.0,38.7779,38.8268,38.7681,38.8072,48829.0
2023-02-06 13:40:00,39.62,39.62,39.53,39.54,101448.0,38.7974,38.7974,38.7093,38.7191,101448.0
2023-02-06 13:50:00,39.54,39.64,39.54,39.6,68912.0,38.7191,38.817,38.7191,38.7779,68912.0
2023-02-06 14:00:00,39.61,39.66,39.6,39.63,63099.0,38.7877,38.8366,38.7779,38.8072,63099.0
2023-02-06 14:10:00,39.64,39.68,39.63,39.67,60154.0,38.817,38.8562,38.8072,38.8464,60154.0
2023-02-06 14:20:00,39.66,39.7,39.63,39.64,80793.0,38.8366,38.8758,38.8072,38.817,80793.0
2023-02-06 14:30:00,39.64,39.66,39.58,39.59,66510.0,38.817,38.8366,38.7583,38.7681,66510.0
2023-02-06 14:40:00,39.59,39.63,39.55,39.63,87245.0,38.7681,38.8072,38.7289,38.8072,87245.0
2023-02-06 14:50:00,39.63,39.64,39.58,39.63,86672.0,38.8072,38.817,38.7583,38.8072,86672.0
2023-02-06 15:00:00,39.64,39.64,39.53,39.59,89475.0,38.817,38.817,38.7093,38.7681,89475.0
2023-02-06 15:10:00,39.59,39.6,39.53,39.55,109127.0,38.7681,38.7779,38.7093,38.7289,109127.0
2023-02-06 15:20:00,39.56,39.58,39.48,39.5,115091.0,38.7387,38.7583,38.6603,38.6799,115091.0
2023-02-06 15:30:00,39.5,39.59,39.44,39.58,111287.0,38.6799,38.7681,38.6212,38.7583,111287.0
2023-02-06 15:40:00,39.58,39.61,39.54,39.57,142159.0,38.7583,38.7877,38.7191,38.7485,142159.0
2023-02-06 15:50:00,39.57,39.68,39.53,39.64,393103.0,38.7485,38.8562,38.7093,38.817,393103.0
2023-02-07 09:30:00,39.5,39.58,39.37,39.53,313484.0,38.6799,38.7583,38.5526,38.7093,313484.0
2023-02-07 09:40:00,39.53,39.53,39.32,39.41,172213.0,38.7093,38.7093,38.5037,38.5918,172213.0
2023-02-07 09:50:00,39.41,39.6,39.4,39.57,171829.0,38.5918,38.7779,38.582,38.7485,171829.0
2023-02-07 10:00:00,39.57,39.59,39.34,39.35,139523.0,38.7485,38.7681,38.5233,38.533,139523.0
2023-02-07 10:10:00,39.35,39.37,39.22,39.3,191583.0,38.533,38.5526,38.4057,38.4841,191583.0
2023-02-07 10:20:00,39.29,39.3,39.1,39.14,134500.0,38.4743,38.4841,38.2882,38.3274,134500.0
2023-02-07 10:30:00,39.15,39.2,39.12,39.18,112919.0,38.3372,38.3862,38.3078,38.3666,112919.0
2023-02-07 10:40:00,39.17,39.2,39.09,39.15,96709.0,38.3568,38.3862,38.2784,38.3372,96709.0
2023-02-07 10:50:00,39.15,39.2,39.02,39.1,144057.0,38.3372,38.3862,38.2099,38.2882,144057.0
2023-02-07 11:00:00,39.1,39.21,39.08,39.19,111977.0,38.2882,38.396,38.2687,38.3764,111977.0
2023-02-07 11:10:00,39.2,39.21,39.15,39.16,76837.0,38.3862,38.396,38.3372,38.347,76837.0
2023-02-07 11:20:00,39.15,39.2,39.12,39.16,54840.0,38.3372,38.3862,38.3078,38.347,54840.0
2023-02-07 11:30:00,39.16,39.25,39.14,39.23,95169.0,38.347,38.4351,38.3274,38.4155,95169.0
2023-02-07 11:40:00,39.24,39.27,39.16,39.27,106865.0,38.4253,38.4547,38.347,38.4547,106865.0
2023-02-07 11:50:00,39.27,39.29,39.18,39.22,50185.0,38.4547,38.4743,38.3666,38.4057,50185.0
2023-02-07 12:00:00,39.22,39.24,39.15,39.15,60202.0,38.4057,38.4253,38.3372,38.3372,60202.0
2023-02-07 12:10:00,39.15,39.19,39.12,39.14,63181.0,38.3372,38.3764,38.3078,38.3274,63181.0
2023-02-07 12:20:00,39.14,39.15,39.05,39.09,70573.0,38.3274,38.3372,38.2393,38.2784,70573.0
2023-02-07 12:30:00,39.07,39.1,39.03,39.07,68552.0,38.2589,38.2882,38.2197,38.2589,68552.0
2023-02-07 12:40:00,39.07,39.39,39.06,39.39,243517.0,38.2589,38.5722,38.2491,38.5722,243517.0
2023-02-07 12:50:00,39.4,39.55,39.34,39.47,197416.0,38.582,38.7289,38.5233,38.6506,197416.0
2023-02-07 13:00:00,39.47,39.53,39.38,39.39,138051.0,38.6506,38.7093,38.5624,38.5722,138051.0
2023-02-07 13:10:00,39.4,39.44,39.16,39.29,163930.0,38.582,38.6212,38.347,38.4743,163930.0
2023-02-07 13:20:00,39.28,39.3,38.92,38.93,217396.0,38.4645,38.4841,38.112,38.1218,217396.0
2023-02-07 13:30:00,38.92,38.92,38.67,38.9,366156.0,38.112,38.112,37.8672,38.0924,366156.0
2023-02-07 13:40:00,38.91,38.99,38.81,38.82,148070.0,38.1022,38.1805,38.0043,38.0141,148070.0
2023-02-07 13:50:00,38.83,38.95,38.83,38.93,169749.0,38.0238,38.1414,38.0238,38.1218,169749.0
2023-02-07 14:00:00,38.94,39.23,38.92,39.2,207710.0,38.1316,38.4155,38.112,38.3862,207710.0
2023-02-07 14:10:00,39.21,39.38,39.2,39.35,132144.0,38.396,38.5624,38.3862,38.533,132144.0
2023-02-07 14:20:00,39.37,39.42,39.3,39.39,158030.0,38.5526,38.6016,38.4841,38.5722,158030.0
2023-02-07 14:30:00,39.39,39.46,39.35,39.39,121680.0,38.5722,38.6408,38.533,38.5722,121680.0
2023-02-07 14:40:00,39.38,39.52,39.37,39.46,116573.0,38.5624,38.6995,38.5526,38.6408,116573.0
2023-02-07 14:50:00,39.46,39.5,39.43,39.48,71202.0,38.6408,38.6799,38.6114,38.6603,71202.0
2023-02-07 15:00:00,39.48,39.64,39.46,39.47,237052.0,38.6603,38.817,38.6408,38.6506,237052.0
2023-02-07 15:10:00,39.48,39.55,39.45,39.55,163998.0,38.6603,38.7289,38.631,38.7289,163998.0
2023-02-07 15:20:00,39.55,39.63,39.54,39.63,123771.0,38.7289,38.8072,38.7191,38.8072,123771.0
2023-02-07 15:30:00,39.62,39.65,39.57,39.65,150471.0,38.7974,38.8268,38.7485,38.8268,150471.0
2023-02-07 15:40:00,39.64,39.69,39.58,39.69,222055.0,38.817,38.866,38.7583,38.866,222055.0
2023-02-07 15:50:00,39.68,39.77,39.58,39.58,695498.0,38.8562,38.9443,38.7583,38.7583,695498.0
2023-02-08 09:30:00,40.0,40.31,39.86,40.14,716870.0,39.1696,39.4731,39.0325,39.3066,716870.0
2023-02-08 09:40:00,40.13,40.22,40.03,40.05,298446.0,39.2969,39.385,39.1989,39.2185,298446.0
2023-02-08 09:50:00,40.05,40.12,39.91,40.09,266684.0,39.2185,39.2871,39.0814,39.2577,266684.0
2023-02-08 10:00:00,40.1,40.24,40.02,40.23,234411.0,39.2675,39.4046,39.1891,39.3948,234411.0
2023-02-08 10:10:00,40.23,40.26,40.13,40.2,186325.0,39.3948,39.4242,39.2969,39.3654,186325.0
2023-02-08 10:20:00,40.2,40.2,39.95,40.05,160766.0,39.3654,39.3654,39.1206,39.2185,160766.0
2023-02-08 10:30:00,40.05,40.05,39.83,39.97,204469.0,39.2185,39.2185,39.0031,39.1402,204469.0
2023-02-08 10:40:00,39.98,39.99,39.88,39.93,113058.0,39.15,39.1598,39.052,39.101,113058.0
2023-02-08 10:50:00,39.92,39.93,39.71,39.76,143600.0,39.0912,39.101,38.8856,38.9345,143600.0
2023-02-08 11:00:00,39.75,39.8,39.62,39.63,109636.0,38.9247,38.9737,38.7974,38.8072,109636.0
2023-02-08 11:10:00,39.63,39.71,39.62,39.69,110136.0,38.8072,38.8856,38.7974,38.866,110136.0
2023-02-08 11:20:00,39.68,39.69,39.51,39.58,186192.0,38.8562,38.866,38.6897,38.7583,186192.0
2023-02-08 11:30:00,39.57,39.59,39.41,39.48,84992.0,38.7485,38.7681,38.5918,38.6603,84992.0
2023-02-08 11:40:00,39.47,39.47,39.31,39.32,80509.0,38.6506,38.6506,38.4939,38.5037,80509.0
2023-02-08 11:50:00,39.31,39.38,39.26,39.36,85205.0,38.4939,38.5624,38.4449,38.5428,85205.0
2023-02-08 12:00:00,39.36,39.36,39.2,39.27,107551.0,38.5428,38.5428,38.3862,38.4547,107551.0
2023-02-08 12:10:00,39.27,39.32,39.16,39.3,144939.0,38.4547,38.5037,38.347,38.4841,144939.0
2023-02-08 12:20:00,39.3,39.35,39.28,39.31,103246.0,38.4841,38.533,38.4645,38.4939,103246.0
2023-02-08 12:30:00,39.32,39.37,39.25,39.33,91506.0,38.5037,38.5526,38.4351,38.5135,91506.0
2023-02-08 12:40:00,39.33,39.35,39.27,39.34,53579.0,38.5135,38.533,38.4547,38.5233,53579.0
2023-02-08 12:50:00,39.34,39.39,39.33,39.38,94413.0,38.5233,38.5722,38.5135,38.5624,94413.0
2023-02-08 13:00:00,39.38,39.5,39.35,39.48,75196.0,38.5624,38.6799,38.533,38.6603,75196.0
2023-02-08 13:10:00,39.48,39.55,39.48,39.54,62248.0,38.6603,38.7289,38.6603,38.7191,62248.0
2023-02-08 13:20:00,39.54,39.56,39.46,39.5,56570.0,38.7191,38.7387,38.6408,38.6799,56570.0
2023-02-08 13:30:00,39.49,39.57,39.43,39.54,69841.0,38.6701,38.7485,38.6114,38.7191,69841.0
2023-02-08 13:40:00,39.53,39.59,39.5,39.52,53687.0,38.7093,38.7681,38.6799,38.6995,53687.0
2023-02-08 13:50:00,39.51,39.57,39.48,39.55,83708.0,38.6897,38.7485,38.6603,38.7289,83708.0
2023-02-08 14:00:00,39.55,39.58,39.49,39.57,42122.0,38.7289,38.7583,38.6701,38.7485,42122.0
2023-02-08 14:10:00,39.57,39.74,39.57,39.73,148413.0,38.7485,38.915,38.7485,38.9052,148413.0
2023-02-08 14:20:00,39.73,39.75,39.61,39.64,91082.0,38.9052,38.9247,38.7877,38.817,91082.0
2023-02-08 14:30:00,39.63,39.66,39.59,39.65,148944.0,38.8072,38.8366,38.7681,38.8268,148944.0
2023-02-08 14:40:00,39.65,39.67,39.46,39.47,117854.0,38.8268,38.8464,38.6408,38.6506,117854.0
2023-02-08 14:50:00,39.48,39.58,39.45,39.58,111599.0,38.6603,38.7583,38.631,38.7583,111599.0
2023-02-08 15:00:00,39.58,39.58,39.45,39.48,73160.0,38.7583,38.7583,38.631,38.6603,73160.0
2023-02-08 15:10:00,39.48,39.58,39.44,39.52,76423.0,38.6603,38.7583,38.6212,38.6995,76423.0
2023-02-08 15:20:00,39.53,39.66,39.53,39.6,135511.0,38.7093,38.8366,38.7093,38.7779,135511.0
2023-02-08 15:30:00,39.59,39.65,39.57,39.63,155936.0,38.7681,38.8268,38.7485,38.8072,155936.0
2023-02-08 15:40:00,39.62,39.63,39.49,39.49,255587.0,38.7974,38.8072,38.6701,38.6701,255587.0
2023-02-08 15:50:00,39.49,39.6,39.45,39.45,838294.0,38.6701,38.7779,38.631,38.631,838294.0
2023-02-09 09:30:00,39.72,39.91,39.69,39.86,373772.0,38.8954,39.0814,38.866,39.0325,373772.0
2023-02-09 09:40:00,39.88,39.97,39.86,39.91,196862.0,39.052,39.1402,39.0325,39.0814,196862.0
2023-02-09 09:50:00,39.91,39.92,39.59,39.63,146222.0,39.0814,39.0912,38.7681,38.8072,146222.0
2023-02-09 10:00:00,39.62,39.74,39.6,39.69,106034.0,38.7974,38.915,38.7779,38.866,106034.0
2023-02-09 10:10:00,39.69,39.89,39.68,39.87,111105.0,38.866,39.0618,38.8562,39.0423,111105.0
2023-02-09 10:20:00,39.87,39.87,39.72,39.72,94500.0,39.0423,39.0423,38.8954,38.8954,94500.0
2023-02-09 10:30:00,39.72,39.77,39.63,39.74,65904.0,38.8954,38.9443,38.8072,38.915,65904.0
2023-02-09 10:40:00,39.74,39.78,39.7,39.78,54951.0,38.915,38.9541,38.8758,38.9541,54951.0
2023-02-09 10:50:00,39.78,39.85,39.77,39.84,125775.0,38.9541,39.0227,38.9443,39.0129,125775.0
2023-02-09 11:00:00,39.84,39.84,39.69,39.77,105216.0,39.0129,39.0129,38.866,38.9443,105216.0
2023-02-09 11:10:00,39.77,39.8,39.72,39.79,73106.0,38.9443,38.9737,38.8954,38.9639,73106.0
2023-02-09 11:20:00,39.8,39.8,39.68,39.72,80283.0,38.9737,38.9737,38.8562,38.8954,80283.0
2023-02-09 11:30:00,39.71,39.71,39.59,39.63,97896.0,38.8856,38.8856,38.7681,38.8072,97896.0
2023-02-09 11:40:00,39.63,39.63,39.47,39.52,123224.0,38.8072,38.8072,38.6506,38.6995,123224.0
2023-02-09 11:50:00,39.52,39.57,39.46,39.48,83621.0,38.6995,38.7485,38.6408,38.6603,83621.0
2023-02-09 12:00:00,39.48,39.53,39.47,39.53,56990.0,38.6603,38.7093,38.6506,38.7093,56990.0
2023-02-09 12:10:00,39.52,39.53,39.45,39.52,81924.0,38.6995,38.7093,38.631,38.6995,81924.0
2023-02-09 12:20:00,39.52,39.58,39.5,39.55,70251.0,38.6995,38.7583,38.6799,38.7289,70251.0
2023-02-09 12:30:00,39.54,39.54,39.36,39.37,81365.0,38.7191,38.7191,38.5428,38.5526,81365.0
2023-02-09 12:40:00,39.36,39.4,39.3,39.33,81121.0,38.5428,38.582,38.4841,38.5135,81121.0
2023-02-09 12:50:00,39.32,39.35,39.26,39.34,65630.0,38.5037,38.533,38.4449,38.5233,65630.0
2023-02-09 13:00:00,39.33,39.38,39.3,39.37,78418.0,38.5135,38.5624,38.4841,38.5526,78418.0
2023-02-09 13:10:00,39.37,39.37,39.28,39.33,51172.0,38.5526,38.5526,38.4645,38.5135,51172.0
2023-02-09 13:20:00,39.33,39.37,39.27,39.34,55449.0,38.5135,38.5526,38.4547,38.5233,55449.0
2023-02-09 13:30:00,39.34,39.44,39.31,39.41,59984.0,38.5233,38.6212,38.4939,38.5918,59984.0
2023-02-09 13:40:00,39.41,39.48,39.36,39.46,69068.0,38.5918,38.6603,38.5428,38.6408,69068.0
2023-02-09 13:50:00,39.47,39.48,39.39,39.44,68636.0,38.6506,38.6603,38.5722,38.6212,68636.0
2023-02-09 14:00:00,39.43,39.47,39.34,39.38,61824.0,38.6114,38.6506,38.5233,38.5624,61824.0
2023-02-09 14:10:00,39.38,39.38,39.27,39.28,63699.0,38.5624,38.5624,38.4547,38.4645,63699.0
2023-02-09 14:20:00,39.27,39.3,39.23,39.25,61155.0,38.4547,38.4841,38.4155,38.4351,61155.0
2023-02-09 14:30:00,39.24,39.27,39.15,39.16,117335.0,38.4253,38.4547,38.3372,38.347,117335.0
2023-02-09 14:40:00,39.16,39.18,39.09,39.16,100764.0,38.347,38.3666,38.2784,38.347,100764.0
2023-02-09 14:50:00,39.16,39.16,39.09,39.11,75529.0,38.347,38.347,38.2784,38.298,75529.0
2023-02-09 15:00:00,39.11,39.13,39.03,39.13,79791.0,38.298,38.3176,38.2197,38.3176,79791.0
2023-02-09 15:10:00,39.13,39.14,39.02,39.08,109176.0,38.3176,38.3274,38.2099,38.2687,109176.0
2023-02-09 15:20:00,39.08,39.09,38.97,39.01,93265.0,38.2687,38.2784,38.1609,38.2001,93265.0
2023-02-09 15:30:00,39.0,39.01,38.88,39.0,140959.0,38.1903,38.2001,38.0728,38.1903,140959.0
2023-02-09 15:40:00,39.0,39.02,38.94,38.96,160385.0,38.1903,38.2099,38.1316,38.1511,160385.0
2023-02-09 15:50:00,38.95,39.07,38.94,39.01,560774.0,38.1414,38.2589,38.1316,38.2001,560774.0
2023-02-10 09:30:00,38.5,38.54,38.11,38.12,437893.0,37.7007,37.7399,37.3188,37.3286,437893.0
2023-02-10 09:40:00,38.11,38.28,38.05,38.11,252450.0,37.3188,37.4853,37.26,37.3188,252450.0
2023-02-10 09:50:00,38.11,38.21,38.03,38.15,334738.0,37.3188,37.4167,37.2405,37.358,334738.0
2023-02-10 10:00:00,38.16,38.16,37.82,37.91,341132.0,37.3678,37.3678,37.0348,37.1229,341132.0
2023-02-10 10:10:00,37.92,38.2,37.91,38.09,176519.0,37.1327,37.4069,37.1229,37.2992,176519.0
2023-02-10 10:20:00,38.09,38.26,38.09,38.23,126739.0,37.2992,37.4657,37.2992,37.4363,126739.0
2023-02-10 10:30:00,38.23,38.4,38.2,38.3,133623.0,37.4363,37.6028,37.4069,37.5048,133623.0
2023-02-10 10:40:00,38.3,38.31,38.18,38.21,93566.0,37.5048,37.5146,37.3873,37.4167,93566.0
2023-02-10 10:50:00,38.22,38.23,38.1,38.16,89197.0,37.4265,37.4363,37.309,37.3678,89197.0
2023-02-10 11:00:00,38.15,38.18,38.09,38.18,73553.0,37.358,37.3873,37.2992,37.3873,73553.0
2023-02-10 11:10:00,38.19,38.26,38.12,38.23,73712.0,37.3971,37.4657,37.3286,37.4363,73712.0
2023-02-10 11:20:00,38.22,38.26,38.19,38.26,97743.0,37.4265,37.4657,37.3971,37.4657,97743.0
2023-02-10 11:30:00,38.26,38.38,38.24,38.28,87336.0,37.4657,37.5832,37.4461,37.4853,87336.0
2023-02-10 11:40:00,38.28,38.32,38.23,38.26,75229.0,37.4853,37.5244,37.4363,37.4657,75229.0
2023-02-10 11:50:00,38.26,38.26,38.17,38.23,93920.0,37.4657,37.4657,37.3775,37.4363,93920.0
2023-02-10 12:00:00,38.23,38.24,38.09,38.09,75385.0,37.4363,37.4461,37.2992,37.2992,75385.0
2023-02-10 12:10:00,38.09,38.1,37.98,38.05,120545.0,37.2992,37.309,37.1915,37.26,120545.0
2023-02-10 12:20:00,38.05,38.16,38.04,38.14,102316.0,37.26,37.3678,37.2502,37.3482,102316.0
2023-02-10 12:30:00,38.15,38.23,38.13,38.18,83191.0,37.358,37.4363,37.3384,37.3873,83191.0
2023-02-10 12:40:00,38.17,38.24,38.15,38.19,55447.0,37.3775,37.4461,37.358,37.3971,55447.0
2023-02-10 12:50:00,38.19,38.27,38.17,38.27,60556.0,37.3971,37.4755,37.3775,37.4755,60556.0
2023-02-10 13:00:00,38.26,38.29,38.21,38.23,53449.0,37.4657,37.4951,37.4167,37.4363,53449.0
2023-02-10 13:10:00,38.22,38.29,38.21,38.29,54046.0,37.4265,37.4951,37.4167,37.4951,54046.0
2023-02-10 13:20:00,38.29,38.34,38.28,38.32,80510.0,37.4951,37.544,37.4853,37.5244,80510.0
2023-02-10 13:30:00,38.32,38.34,38.26,38.33,78645.0,37.5244,37.544,37.4657,37.5342,78645.0
2023-02-10 13:40:00,38.33,38.33,38.27,38.3,50229.0,37.5342,37.5342,37.4755,37.5048,50229.0
2023-02-10 13:50:00,38.3,38.31,38.25,38.27,62370.0,37.5048,37.5146,37.4559,37.4755,62370.0
2023-02-10 14:00:00,38.26,38.27,38.19,38.2,89170.0,37.4657,37.4755,37.3971,37.4069,89170.0
2023-02-10 14:10:00,38.19,38.2,38.14,38.18,89538.0,37.3971,37.4069,37.3482,37.3873,89538.0
2023-02-10 14:20:00,38.17,38.2,38.13,38.15,88343.0,37.3775,37.4069,37.3384,37.358,88343.0
2023-02-10 14:30:00,38.14,38.21,38.1,38.21,59560.0,37.3482,37.4167,37.309,37.4167,59560.0
2023-02-10 14:40:00,38.2,38.23,38.11,38.14,110241.0,37.4069,37.4363,37.3188,37.3482,110241.0
2023-02-10 14:50:00,38.14,38.16,38.09,38.16,83406.0,37.3482,37.3678,37.2992,37.3678,83406.0
2023-02-10 15:00:00,38.16,38.22,38.13,38.16,70686.0,37.3678,37.4265,37.3384,37.3678,70686.0
2023-02-10 15:10:00,38.16,38.19,38.06,38.09,149266.0,37.3678,37.3971,37.2698,37.2992,149266.0
2023-02-10 15:20:00,38.09,38.11,38.06,38.11,104856.0,37.2992,37.3188,37.2698,37.3188,104856.0
2023-02-10 15:30:00,38.11,38.13,38.05,38.13,147704.0,37.3188,37.3384,37.26,37.3384,147704.0
2023-02-10 15:40:00,38.12,38.14,38.09,38.13,151777.0,37.3286,37.3482,37.2992,37.3384,151777.0
2023-02-10 15:50:00,38.12,38.17,38.08,38.16,746375.0,37.3286,37.3775,37.2894,37.3678,746375.0
2023-02-13 09:30:00,38.15,38.21,37.98,38.17,220840.0,37.358,37.4167,37.1915,37.3775,220840.0
2023-02-13 09:40:00,38.17,38.33,38.12,38.33,146134.0,37.3775,37.5342,37.3286,37.5342,146134.0
2023-02-13 09:50:00,38.33,38.38,38.24,38.37,94698.0,37.5342,37.5832,37.4461,37.5734,94698.0
2023-02-13 10:00:00,38.38,38.4,38.28,38.31,92020.0,37.5832,37.6028,37.4853,37.5146,92020.0
2023-02-13 10:10:00,38.32,38.35,38.26,38.3,51549.0,37.5244,37.5538,37.4657,37.5048,51549.0
2023-02-13 10:20:00,38.3,38.39,38.28,38.38,64118.0,37.5048,37.593,37.4853,37.5832,64118.0
2023-02-13 10:30:00,38.38,38.39,38.24,38.24,78077.0,37.5832,37.593,37.4461,37.4461,78077.0
2023-02-13 10:40:00,38.25,38.37,38.22,38.36,83675.0,37.4559,37.5734,37.4265,37.5636,83675.0
2023-02-13 10:50:00,38.36,38.45,38.35,38.4,106603.0,37.5636,37.6517,37.5538,37.6028,106603.0
2023-02-13 11:00:00,38.41,38.43,38.35,38.36,69978.0,37.6126,37.6321,37.5538,37.5636,69978.0
2023-02-13 11:10:00,38.35,38.38,38.27,38.3,88990.0,37.5538,37.5832,37.4755,37.5048,88990.0
2023-02-13 11:20:00,38.3,38.32,38.24,38.29,65738.0,37.5048,37.5244,37.4461,37.4951,65738.0
2023-02-13 11:30:00,38.3,38.33,38.25,38.29,83783.0,37.5048,37.5342,37.4559,37.4951,83783.0
2023-02-13 11:40:00,38.3,38.37,38.3,38.34,94442.0,37.5048,37.5734,37.5048,37.544,94442.0
2023-02-13 11:50:00,38.33,38.38,38.29,38.38,93267.0,37.5342,37.5832,37.4951,37.5832,93267.0
2023-02-13 12:00:00,38.37,38.47,38.36,38.45,88953.0,37.5734,37.6713,37.5636,37.6517,88953.0
2023-02-13 12:10:00,38.45,38.48,38.43,38.48,56711.0,37.6517,37.6811,37.6321,37.6811,56711.0
2023-02-13 12:20:00,38.48,38.53,38.42,38.44,101695.0,37.6811,37.7301,37.6224,37.6419,101695.0
2023-02-13 12:30:00,38.44,38.44,38.36,38.39,52861.0,37.6419,37.6419,37.5636,37.593,52861.0
2023-02-13 12:40:00,38.39,38.44,38.36,38.4,46950.0,37.593,37.6419,37.5636,37.6028,46950.0
2023-02-13 12:50:00,38.41,38.42,38.32,38.34,71812.0,37.6126,37.6224,37.5244,37.544,71812.0
2023-02-13 13:00:00,38.34,38.42,38.33,38.41,74546.0,37.544,37.6224,37.5342,37.6126,74546.0
2023-02-13 13:10:00,38.41,38.47,38.4,38.43,99584.0,37.6126,37.6713,37.6028,37.6321,99584.0
2023-02-13 13:20:00,38.43,38.5,38.42,38.48,69741.0,37.6321,37.7007,37.6224,37.6811,69741.0
2023-02-13 13:30:00,38.48,38.53,38.48,38.52,64108.0,37.6811,37.7301,37.6811,37.7203,64108.0
2023-02-13 13:40:00,38.52,38.54,38.48,38.52,169287.0,37.7203,37.7399,37.6811,37.7203,169287.0
2023-02-13 13:50:00,38.52,38.55,38.5,38.51,50810.0,37.7203,37.7497,37.7007,37.7105,50810.0
2023-02-13 14:00:00,38.51,38.53,38.47,38.48,64456.0,37.7105,37.7301,37.6713,37.6811,64456.0
2023-02-13 14:10:00,38.48,38.56,38.48,38.55,74674.0,37.6811,37.7594,37.6811,37.7497,74674.0
2023-02-13 14:20:00,38.55,38.6,38.55,38.59,80974.0,37.7497,37.7986,37.7497,37.7888,80974.0
2023-02-13 14:30:00,38.59,38.61,38.56,38.6,138946.0,37.7888,37.8084,37.7594,37.7986,138946.0
2023-02-13 14:40:00,38.61,38.63,38.55,38.55,139045.0,37.8084,37.828,37.7497,37.7497,139045.0
2023-02-13 14:50:00,38.55,38.66,38.54,38.66,99222.0,37.7497,37.8574,37.7399,37.8574,99222.0
2023-02-13 15:00:00,38.66,38.67,38.6,38.65,144740.0,37.8574,37.8672,37.7986,37.8476,144740.0
2023-02-13 15:10:00,38.66,38.71,38.65,38.69,154678.0,37.8574,37.9063,37.8476,37.8868,154678.0
2023-02-13 15:20:00,38.69,38.72,38.61,38.61,181955.0,37.8868,37.9161,37.8084,37.8084,181955.0
2023-02-13 15:30:00,38.62,38.72,38.61,38.7,171477.0,37.8182,37.9161,37.8084,37.8965,171477.0
2023-02-13 15:40:00,38.71,38.72,38.67,38.71,273660.0,37.9063,37.9161,37.8672,37.9063,273660.0
2023-02-13 15:50:00,38.71,38.74,38.6,38.6,1183588.0,37.9063,37.9357,37.7986,37.7986,1183588.0
2023-02-14 09:30:00,38.53,38.59,38.25,38.38,209930.0,37.7301,37.7888,37.4559,37.5832,209930.0
2023-02-14 09:40:00,38.37,38.66,38.34,38.61,359195.0,37.5734,37.8574,37.544,37.8084,359195.0
2023-02-14 09:50:00,38.61,38.85,38.56,38.83,214735.0,37.8084,38.0434,37.7594,38.0238,214735.0
2023-02-14 10:00:00,38.84,38.88,38.7,38.77,136138.0,38.0336,38.0728,37.8965,37.9651,136138.0
2023-02-14 10:10:00,38.77,39.19,38.74,39.11,297176.0,37.9651,38.3764,37.9357,38.298,297176.0
2023-02-14 10:20:00,39.11,39.11,38.96,38.96,120576.0,38.298,38.298,38.1511,38.1511,120576.0
2023-02-14 10:30:00,38.95,39.0,38.65,38.65,155640.0,38.1414,38.1903,37.8476,37.8476,155640.0
2023-02-14 10:40:00,38.65,38.7,38.49,38.66,150619.0,37.8476,37.8965,37.6909,37.8574,150619.0
2023-02-14 10:50:00,38.66,38.7,38.58,38.64,105196.0,37.8574,37.8965,37.779,37.8378,105196.0
2023-02-14 11:00:00,38.64,38.83,38.64,38.75,106174.0,37.8378,38.0238,37.8378,37.9455,106174.0
2023-02-14 11:10:00,38.75,38.83,38.71,38.8,192488.0,37.9455,38.0238,37.9063,37.9945,192488.0
2023-02-14 11:20:00,38.8,38.86,38.63,38.65,80972.0,37.9945,38.0532,37.828,37.8476,80972.0
2023-02-14 11:30:00,38.64,38.64,38.49,38.56,63391.0,37.8378,37.8378,37.6909,37.7594,63391.0
2023-02-14 11:40:00,38.55,38.64,38.5,38.61,82228.0,37.7497,37.8378,37.7007,37.8084,82228.0
2023-02-14 11:50:00,38.61,38.7,38.55,38.69,60320.0,37.8084,37.8965,37.7497,37.8868,60320.0
2023-02-14 12:00:00,38.69,38.75,38.64,38.69,72732.0,37.8868,37.9455,37.8378,37.8868,72732.0
2023-02-14 12:10:00,38.69,38.79,38.68,38.78,64614.0,37.8868,37.9847,37.877,37.9749,64614.0
2023-02-14 12:20:00,38.79,38.88,38.79,38.83,79748.0,37.9847,38.0728,37.9847,38.0238,79748.0
2023-02-14 12:30:00,38.82,38.87,38.81,38.84,42540.0,38.0141,38.063,38.0043,38.0336,42540.0
2023-02-14 12:40:00,38.84,38.91,38.81,38.82,52851.0,38.0336,38.1022,38.0043,38.0141,52851.0
2023-02-14 12:50:00,38.82,38.89,38.77,38.86,69766.0,38.0141,38.0826,37.9651,38.0532,69766.0
2023-02-14 13:00:00,38.85,39.05,38.84,38.99,128962.0,38.0434,38.2393,38.0336,38.1805,128962.0
2023-02-14 13:10:00,39.0,39.12,38.94,39.12,117791.0,38.1903,38.3078,38.1316,38.3078,117791.0
2023-02-14 13:20:00,39.12,39.13,39.01,39.07,109363.0,38.3078,38.3176,38.2001,38.2589,109363.0
2023-02-14 13:30:00,39.07,39.14,39.06,39.11,97572.0,38.2589,38.3274,38.2491,38.298,97572.0
2023-02-14 13:40:00,39.11,39.12,39.06,39.1,131613.0,38.298,38.3078,38.2491,38.2882,131613.0
2023-02-14 13:50:00,39.11,39.17,39.1,39.12,97054.0,38.298,38.3568,38.2882,38.3078,97054.0
2023-02-14 14:00:00,39.12,39.13,38.95,39.0,114067.0,38.3078,38.3176,38.1414,38.1903,114067.0
2023-02-14 14:10:00,39.01,39.15,39.01,39.13,75750.0,38.2001,38.3372,38.2001,38.3176,75750.0
2023-02-14 14:20:00,39.13,39.17,39.07,39.13,61668.0,38.3176,38.3568,38.2589,38.3176,61668.0
2023-02-14 14:30:00,39.13,39.24,39.12,39.22,105499.0,38.3176,38.4253,38.3078,38.4057,105499.0
2023-02-14 14:40:00,39.21,39.24,39.19,39.21,74847.0,38.396,38.4253,38.3764,38.396,74847.0
2023-02-14 14:50:00,39.21,39.25,39.18,39.22,66289.0,38.396,38.4351,38.3666,38.4057,66289.0
2023-02-14 15:00:00,39.22,39.25,39.14,39.16,105095.0,38.4057,38.4351,38.3274,38.347,105095.0
2023-02-14 15:10:00,39.15,39.17,39.1,39.13,97116.0,38.3372,38.3568,38.2882,38.3176,97116.0
2023-02-14 15:20:00,39.13,39.15,39.09,39.1,85634.0,38.3176,38.3372,38.2784,38.2882,85634.0
2023-02-14 15:30:00,39.11,39.14,39.07,39.12,143067.0,38.298,38.3274,38.2589,38.3078,143067.0
2023-02-14 15:40:00,39.12,39.13,39.08,39.13,143169.0,38.3078,38.3176,38.2687,38.3176,143169.0
2023-02-14 15:50:00,39.12,39.18,39.07,39.11,437495.0,38.3078,38.3666,38.2589,38.298,437495.0
2023-02-15 09:30:00,38.67,38.91,38.61,38.82,269301.0,37.8672,38.1022,37.8084,38.0141,269301.0
2023-02-15 09:40:00,38.81,38.96,38.76,38.87,133729.0,38.0043,38.1511,37.9553,38.063,133729.0
2023-02-15 09:50:00,38.87,38.9,38.67,38.73,82898.0,38.063,38.0924,37.8672,37.9259,82898.0
2023-02-15 10:00:00,38.75,38.84,38.72,38.78,84207.0,37.9455,38.0336,37.9161,37.9749,84207.0
2023-02-15 10:10:00,38.79,38.96,38.75,38.92,82447.0,37.9847,38.1511,37.9455,38.112,82447.0
2023-02-15 10:20:00,38.91,38.95,38.89,38.92,52668.0,38.1022,38.1414,38.0826,38.112,52668.0
2023-02-15 10:30:00,38.92,39.01,38.89,39.01,130636.0,38.112,38.2001,38.0826,38.2001,130636.0
2023-02-15 10:40:00,39.01,39.05,38.91,38.92,82506.0,38.2001,38.2393,38.1022,38.112,82506.0
2023-02-15 10:50:00,38.9,38.95,38.88,38.9,77035.0,38.0924,38.1414,38.0728,38.0924,77035.0
2023-02-15 11:00:00,38.89,39.01,38.87,39.0,73655.0,38.0826,38.2001,38.063,38.1903,73655.0
2023-02-15 11:10:00,39.01,39.06,38.99,39.0,52392.0,38.2001,38.2491,38.1805,38.1903,52392.0
2023-02-15 11:20:00,39.0,39.08,38.98,39.08,60461.0,38.1903,38.2687,38.1707,38.2687,60461.0
2023-02-15 11:30:00,39.08,39.08,39.0,39.02,79399.0,38.2687,38.2687,38.1903,38.2099,79399.0
2023-02-15 11:40:00,39.03,39.16,39.02,39.13,54404.0,38.2197,38.347,38.2099,38.3176,54404.0
2023-02-15 11:50:00,39.13,39.18,39.1,39.12,60565.0,38.3176,38.3666,38.2882,38.3078,60565.0
2023-02-15 12:00:00,39.12,39.13,38.97,38.98,58983.0,38.3078,38.3176,38.1609,38.1707,58983.0
2023-02-15 12:10:00,38.98,39.01,38.91,38.98,40252.0,38.1707,38.2001,38.1022,38.1707,40252.0
2023-02-15 12:20:00,38.98,38.99,38.89,38.89,46389.0,38.1707,38.1805,38.0826,38.0826,46389.0
2023-02-15 12:30:00,38.89,38.97,38.89,38.94,27373.0,38.0826,38.1609,38.0826,38.1316,27373.0
2023-02-15 12:40:00,38.94,39.02,38.93,39.02,35461.0,38.1316,38.2099,38.1218,38.2099,35461.0
2023-02-15 12:50:00,39.01,39.03,38.98,39.01,36065.0,38.2001,38.2197,38.1707,38.2001,36065.0
2023-02-15 13:00:00,39.01,39.04,38.98,39.02,32251.0,38.2001,38.2295,38.1707,38.2099,32251.0
2023-02-15 13:10:00,39.02,39.06,39.02,39.05,41200.0,38.2099,38.2491,38.2099,38.2393,41200.0
2023-02-15 13:20:00,39.05,39.12,39.05,39.11,32259.0,38.2393,38.3078,38.2393,38.298,32259.0
2023-02-15 13:30:00,39.1,39.12,39.06,39.11,35498.0,38.2882,38.3078,38.2491,38.298,35498.0
2023-02-15 13:40:00,39.11,39.15,39.09,39.14,52705.0,38.298,38.3372,38.2784,38.3274,52705.0
2023-02-15 13:50:00,39.14,39.2,39.13,39.19,41001.0,38.3274,38.3862,38.3176,38.3764,41001.0
2023-02-15 14:00:00,39.19,39.2,39.16,39.19,46657.0,38.3764,38.3862,38.347,38.3764,46657.0
2023-02-15 14:10:00,39.19,39.19,39.14,39.15,30951.0,38.3764,38.3764,38.3274,38.3372,30951.0
2023-02-15 14:20:00,39.15,39.17,39.11,39.14,28471.0,38.3372,38.3568,38.298,38.3274,28471.0
2023-02-15 14:30:00,39.15,39.23,39.14,39.21,59286.0,38.3372,38.4155,38.3274,38.396,59286.0
2023-02-15 14:40:00,39.21,39.26,39.2,39.2,48473.0,38.396,38.4449,38.3862,38.3862,48473.0
2023-02-15 14:50:00,39.21,39.23,39.16,39.18,46937.0,38.396,38.4155,38.347,38.3666,46937.0
2023-02-15 15:00:00,39.18,39.22,39.17,39.21,49598.0,38.3666,38.4057,38.3568,38.396,49598.0
2023-02-15 15:10:00,39.21,39.23,39.15,39.16,70865.0,38.396,38.4155,38.3372,38.347,70865.0
2023-02-15 15:20:00,39.16,39.19,39.13,39.14,74520.0,38.347,38.3764,38.3176,38.3274,74520.0
2023-02-15 15:30:00,39.15,39.19,39.13,39.16,66964.0,38.3372,38.3764,38.3176,38.347,66964.0
2023-02-15 15:40:00,39.16,39.19,39.06,39.07,146219.0,38.347,38.3764,38.2491,38.2589,146219.0
2023-02-15 15:50:00,39.07,39.07,38.97,39.02,530111.0,38.2589,38.2589,38.1609,38.2099,530111.0
2023-02-16 09:30:00,38.62,38.7,38.4,38.65,244132.0,37.8182,37.8965,37.6028,37.8476,244132.0
2023-02-16 09:40:00,38.64,38.78,38.62,38.64,205784.0,37.8378,37.9749,37.8182,37.8378,205784.0
2023-02-16 09:50:00,38.64,38.67,38.49,38.52,120636.0,37.8378,37.8672,37.6909,37.7203,120636.0
2023-02-16 10:00:00,38.52,38.57,38.45,38.53,108636.0,37.7203,37.7692,37.6517,37.7301,108636.0
2023-02-16 10:10:00,38.54,38.69,38.51,38.67,86384.0,37.7399,37.8868,37.7105,37.8672,86384.0
2023-02-16 10:20:00,38.66,38.68,38.55,38.61,71582.0,37.8574,37.877,37.7497,37.8084,71582.0
2023-02-16 10:30:00,38.59,38.76,38.58,38.72,66624.0,37.7888,37.9553,37.779,37.9161,66624.0
2023-02-16 10:40:00,38.72,38.78,38.65,38.78,62562.0,37.9161,37.9749,37.8476,37.9749,62562.0
2023-02-16 10:50:00,38.78,38.79,38.63,38.65,58567.0,37.9749,37.9847,37.828,37.8476,58567.0
2023-02-16 11:00:00,38.66,38.68,38.58,38.65,93681.0,37.8574,37.877,37.779,37.8476,93681.0
2023-02-16 11:10:00,38.66,38.71,38.64,38.68,56442.0,37.8574,37.9063,37.8378,37.877,56442.0
2023-02-16 11:20:00,38.68,38.68,38.55,38.59,100172.0,37.877,37.877,37.7497,37.7888,100172.0
2023-02-16 11:30:00,38.59,38.65,38.55,38.64,204582.0,37.7888,37.8476,37.7497,37.8378,204582.0
2023-02-16 11:40:00,38.64,38.66,38.56,38.59,73547.0,37.8378,37.8574,37.7594,37.7888,73547.0
2023-02-16 11:50:00,38.59,38.59,38.36,38.36,161778.0,37.7888,37.7888,37.5636,37.5636,161778.0
2023-02-16 12:00:00,38.36,38.45,38.34,38.4,139457.0,37.5636,37.6517,37.544,37.6028,139457.0
2023-02-16 12:10:00,38.4,38.4,38.3,38.31,217098.0,37.6028,37.6028,37.5048,37.5146,217098.0
2023-02-16 12:20:00,38.32,38.49,38.31,38.48,61879.0,37.5244,37.6909,37.5146,37.6811,61879.0
2023-02-16 12:30:00,38.48,38.56,38.46,38.52,128992.0,37.6811,37.7594,37.6615,37.7203,128992.0
2023-02-16 12:40:00,38.52,38.53,38.45,38.51,77243.0,37.7203,37.7301,37.6517,37.7105,77243.0
2023-02-16 12:50:00,38.51,38.52,38.38,38.4,84493.0,37.7105,37.7203,37.5832,37.6028,84493.0
2023-02-16 13:00:00,38.4,38.45,38.35,38.41,113346.0,37.6028,37.6517,37.5538,37.6126,113346.0
2023-02-16 13:10:00,38.41,38.41,38.33,38.35,128352.0,37.6126,37.6126,37.5342,37.5538,128352.0
2023-02-16 13:20:00,38.36,38.4,38.34,38.34,64378.0,37.5636,37.6028,37.544,37.544,64378.0
2023-02-16 13:30:00,38.34,38.42,38.31,38.41,221560.0,37.544,37.6224,37.5146,37.6126,221560.0
2023-02-16 13:40:00,38.41,38.51,38.39,38.49,65676.0,37.6126,37.7105,37.593,37.6909,65676.0
2023-02-16 13:50:00,38.48,38.52,38.45,38.48,62734.0,37.6811,37.7203,37.6517,37.6811,62734.0
2023-02-16 14:00:00,38.48,38.55,38.47,38.52,74041.0,37.6811,37.7497,37.6713,37.7203,74041.0
2023-02-16 14:10:00,38.52,38.56,38.51,38.54,119488.0,37.7203,37.7594,37.7105,37.7399,119488.0
2023-02-16 14:20:00,38.54,38.55,38.49,38.55,78258.0,37.7399,37.7497,37.6909,37.7497,78258.0
2023-02-16 14:30:00,38.55,38.6,38.53,38.59,66711.0,37.7497,37.7986,37.7301,37.7888,66711.0
2023-02-16 14:40:00,38.58,38.59,38.53,38.57,57285.0,37.779,37.7888,37.7301,37.7692,57285.0
2023-02-16 14:50:00,38.57,38.58,38.52,38.54,51284.0,37.7692,37.779,37.7203,37.7399,51284.0
2023-02-16 15:00:00,38.53,38.56,38.45,38.52,183643.0,37.7301,37.7594,37.6517,37.7203,183643.0
2023-02-16 15:10:00,38.52,38.54,38.35,38.36,105954.0,37.7203,37.7399,37.5538,37.5636,105954.0
2023-02-16 15:20:00,38.36,38.4,38.3,38.35,112278.0,37.5636,37.6028,37.5048,37.5538,112278.0
2023-02-16 15:30:00,38.35,38.35,38.22,38.28,197281.0,37.5538,37.5538,37.4265,37.4853,197281.0
2023-02-16 15:40:00,38.28,38.32,38.24,38.29,242058.0,37.4853,37.5244,37.4461,37.4951,242058.0
2023-02-16 15:50:00,38.29,38.4,38.27,38.28,638450.0,37.4951,37.6028,37.4755,37.4853,638450.0
2023-02-17 09:30:00,38.17,38.34,38.06,38.19,301315.0,37.3775,37.544,37.2698,37.3971,301315.0
2023-02-17 09:40:00,38.19,38.23,37.94,37.99,246158.0,37.3971,37.4363,37.1523,37.2013,246158.0
2023-02-17 09:50:00,38.0,38.02,37.67,37.74,208677.0,37.2111,37.2307,36.8879,36.9565,208677.0
2023-02-17 10:00:00,37.74,38.05,37.72,37.98,177072.0,36.9565,37.26,36.9369,37.1915,177072.0
2023-02-17 10:10:00,37.98,38.15,37.94,38.14,130394.0,37.1915,37.358,37.1523,37.3482,130394.0
2023-02-17 10:20:00,38.14,38.2,38.11,38.14,124314.0,37.3482,37.4069,37.3188,37.3482,124314.0
2023-02-17 10:30:00,38.14,38.24,38.07,38.11,113168.0,37.3482,37.4461,37.2796,37.3188,113168.0
2023-02-17 10:40:00,38.11,38.11,37.99,38.11,81215.0,37.3188,37.3188,37.2013,37.3188,81215.0
2023-02-17 10:50:00,38.1,38.13,38.06,38.08,74820.0,37.309,37.3384,37.2698,37.2894,74820.0
2023-02-17 11:00:00,38.08,38.11,38.03,38.08,60490.0,37.2894,37.3188,37.2405,37.2894,60490.0
2023-02-17 11:10:00,38.09,38.14,38.04,38.05,41373.0,37.2992,37.3482,37.2502,37.26,41373.0
2023-02-17 11:20:00,38.04,38.04,37.96,38.03,76128.0,37.2502,37.2502,37.1719,37.2405,76128.0
2023-02-17 11:30:00,38.02,38.07,37.99,38.05,66401.0,37.2307,37.2796,37.2013,37.26,66401.0
2023-02-17 11:40:00,38.06,38.11,38.02,38.07,58161.0,37.2698,37.3188,37.2307,37.2796,58161.0
2023-02-17 11:50:00,38.06,38.14,38.05,38.13,51386.0,37.2698,37.3482,37.26,37.3384,51386.0
2023-02-17 12:00:00,38.13,38.23,38.12,38.22,51899.0,37.3384,37.4363,37.3286,37.4265,51899.0
2023-02-17 12:10:00,38.22,38.31,38.22,38.24,92663.0,37.4265,37.5146,37.4265,37.4461,92663.0
2023-02-17 12:20:00,38.24,38.3,38.23,38.25,64434.0,37.4461,37.5048,37.4363,37.4559,64434.0
2023-02-17 12:30:00,38.25,38.27,38.21,38.22,62819.0,37.4559,37.4755,37.4167,37.4265,62819.0
2023-02-17 12:40:00,38.23,38.24,38.19,38.2,78163.0,37.4363,37.4461,37.3971,37.4069,78163.0
2023-02-17 12:50:00,38.2,38.23,38.13,38.18,61481.0,37.4069,37.4363,37.3384,37.3873,61481.0
2023-02-17 13:00:00,38.19,38.26,38.17,38.26,92916.0,37.3971,37.4657,37.3775,37.4657,92916.0
2023-02-17 13:10:00,38.26,38.34,38.25,38.34,137512.0,37.4657,37.544,37.4559,37.544,137512.0
2023-02-17 13:20:00,38.34,38.37,38.25,38.27,50487.0,37.544,37.5734,37.4559,37.4755,50487.0
2023-02-17 13:30:00,38.27,38.33,38.26,38.32,41805.0,37.4755,37.5342,37.4657,37.5244,41805.0
2023-02-17 13:40:00,38.32,38.34,38.29,38.3,57918.0,37.5244,37.544,37.4951,37.5048,57918.0
2023-02-17 13:50:00,38.29,38.29,38.21,38.26,130553.0,37.4951,37.4951,37.4167,37.4657,130553.0
2023-02-17 14:00:00,38.27,38.38,38.27,38.34,65568.0,37.4755,37.5832,37.4755,37.544,65568.0
2023-02-17 14:10:00,38.34,38.37,38.25,38.27,61735.0,37.544,37.5734,37.4559,37.4755,61735.0
2023-02-17 14:20:00,38.26,38.39,38.26,38.34,69304.0,37.4657,37.593,37.4657,37.544,69304.0
2023-02-17 14:30:00,38.35,38.38,38.34,38.35,41490.0,37.5538,37.5832,37.544,37.5538,41490.0
2023-02-17 14:40:00,38.34,38.35,38.3,38.32,74178.0,37.544,37.5538,37.5048,37.5244,74178.0
2023-02-17 14:50:00,38.32,38.39,38.32,38.36,77903.0,37.5244,37.593,37.5244,37.5636,77903.0
2023-02-17 15:00:00,38.37,38.42,38.34,38.42,96684.0,37.5734,37.6224,37.544,37.6224,96684.0
2023-02-17 15:10:00,38.42,38.43,38.36,38.38,82958.0,37.6224,37.6321,37.5636,37.5832,82958.0
2023-02-17 15:20:00,38.38,38.38,38.28,38.3,104598.0,37.5832,37.5832,37.4853,37.5048,104598.0
2023-02-17 15:30:00,38.3,38.38,38.29,38.34,120580.0,37.5048,37.5832,37.4951,37.544,120580.0
2023-02-17 15:40:00,38.34,38.38,38.27,38.3,140367.0,37.544,37.5832,37.4755,37.5048,140367.0
2023-02-17 15:50:00,38.3,38.37,38.29,38.36,501470.0,37.5048,37.5734,37.4951,37.5636,501470.0
2023-02-21 09:30:00,37.9,38.09,37.8,37.88,264279.0,37.1132,37.2992,37.0152,37.0936,264279.0
2023-02-21 09:40:00,37.89,37.94,37.78,37.79,160582.0,37.1034,37.1523,36.9956,37.0054,160582.0
2023-02-21 09:50:00,37.79,37.9,37.67,37.7,124525.0,37.0054,37.1132,36.8879,36.9173,124525.0
2023-02-21 10:00:00,37.69,37.72,37.38,37.39,277484.0,36.9075,36.9369,36.6039,36.6137,277484.0
2023-02-21 10:10:00,37.38,37.49,37.35,37.45,187148.0,36.6039,36.7117,36.5746,36.6725,187148.0
2023-02-21 10:20:00,37.45,37.54,37.4,37.42,162601.0,36.6725,36.7606,36.6235,36.6431,162601.0
2023-02-21 10:30:00,37.44,37.66,37.43,37.56,183660.0,36.6627,36.8781,36.6529,36.7802,183660.0
2023-02-21 10:40:00,37.56,37.67,37.56,37.61,176239.0,36.7802,36.8879,36.7802,36.8292,176239.0
2023-02-21 10:50:00,37.6,37.65,37.49,37.53,113016.0,36.8194,36.8683,36.7117,36.7508,113016.0
2023-02-21 11:00:00,37.53,37.57,37.47,37.47,87190.0,36.7508,36.79,36.6921,36.6921,87190.0
2023-02-21 11:10:00,37.47,37.51,37.37,37.41,112916.0,36.6921,36.7312,36.5942,36.6333,112916.0
2023-02-21 11:20:00,37.4,37.46,37.26,37.3,249060.0,36.6235,36.6823,36.4864,36.5256,249060.0
2023-02-21 11:30:00,37.3,37.31,37.24,37.29,72322.0,36.5256,36.5354,36.4669,36.5158,72322.0
2023-02-21 11:40:00,37.28,37.35,37.25,37.29,80209.0,36.506,36.5746,36.4766,36.5158,80209.0
2023-02-21 11:50:00,37.28,37.3,37.18,37.19,81013.0,36.506,36.5256,36.4081,36.4179,81013.0
2023-02-21 12:00:00,37.18,37.26,37.17,37.24,71801.0,36.4081,36.4864,36.3983,36.4669,71801.0
2023-02-21 12:10:00,37.24,37.3,37.21,37.25,153792.0,36.4669,36.5256,36.4375,36.4766,153792.0
2023-02-21 12:20:00,37.25,37.33,37.24,37.31,64221.0,36.4766,36.555,36.4669,36.5354,64221.0
2023-02-21 12:30:00,37.31,37.32,37.25,37.27,78479.0,36.5354,36.5452,36.4766,36.4962,78479.0
2023-02-21 12:40:00,37.26,37.3,37.19,37.2,108529.0,36.4864,36.5256,36.4179,36.4277,108529.0
2023-02-21 12:50:00,37.2,37.21,37.17,37.19,58020.0,36.4277,36.4375,36.3983,36.4179,58020.0
2023-02-21 13:00:00,37.18,37.2,37.1,37.1,68007.0,36.4081,36.4277,36.3298,36.3298,68007.0
2023-02-21 13:10:00,37.11,37.12,37.01,37.02,134882.0,36.3396,36.3493,36.2416,36.2514,134882.0
2023-02-21 13:20:00,37.02,37.03,36.96,36.98,201547.0,36.2514,36.2612,36.1927,36.2123,201547.0
2023-02-21 13:30:00,36.98,37.01,36.95,37.0,74249.0,36.2123,36.2416,36.1829,36.2318,74249.0
2023-02-21 13:40:00,36.99,37.01,36.92,36.94,54606.0,36.222,36.2416,36.1535,36.1731,54606.0
2023-02-21 13:50:00,36.94,36.94,36.86,36.91,80041.0,36.1731,36.1731,36.0947,36.1437,80041.0
2023-02-21 14:00:00,36.91,36.97,36.88,36.94,128692.0,36.1437,36.2025,36.1143,36.1731,128692.0
2023-02-21 14:10:00,36.94,36.95,36.83,36.85,135590.0,36.1731,36.1829,36.0654,36.085,135590.0
2023-02-21 14:20:00,36.84,36.9,36.82,36.89,90769.0,36.0752,36.1339,36.0556,36.1241,90769.0
2023-02-21 14:30:00,36.88,36.94,36.88,36.9,77671.0,36.1143,36.1731,36.1143,36.1339,77671.0
2023-02-21 14:40:00,36.9,36.96,36.86,36.94,150562.0,36.1339,36.1927,36.0947,36.1731,150562.0
2023-02-21 14:50:00,36.94,36.98,36.9,36.95,67251.0,36.1731,36.2123,36.1339,36.1829,67251.0
2023-02-21 15:00:00,36.95,36.99,36.89,36.95,195728.0,36.1829,36.222,36.1241,36.1829,195728.0
2023-02-21 15:10:00,36.95,36.99,36.9,36.96,275316.0,36.1829,36.222,36.1339,36.1927,275316.0
2023-02-21 15:20:00,36.96,37.01,36.93,36.99,156141.0,36.1927,36.2416,36.1633,36.222,156141.0
2023-02-21 15:30:00,36.99,37.17,36.99,37.17,187525.0,36.222,36.3983,36.222,36.3983,187525.0
2023-02-21 15:40:00,37.17,37.22,37.13,37.14,326727.0,36.3983,36.4473,36.3591,36.3689,326727.0
2023-02-21 15:50:00,37.15,37.16,37.06,37.1,540803.0,36.3787,36.3885,36.2906,36.3298,540803.0
2023-02-22 09:30:00,37.0,37.39,36.96,37.37,256876.0,36.2318,36.6137,36.1927,36.5942,256876.0
2023-02-22 09:40:00,37.37,37.46,37.31,37.4,184454.0,36.5942,36.6823,36.5354,36.6235,184454.0
2023-02-22 09:50:00,37.39,37.39,37.17,37.17,148427.0,36.6137,36.6137,36.3983,36.3983,148427.0
2023-02-22 10:00:00,37.18,37.18,36.93,37.01,156578.0,36.4081,36.4081,36.1633,36.2416,156578.0
2023-02-22 10:10:00,36.99,37.07,36.84,37.06,134064.0,36.222,36.3004,36.0752,36.2906,134064.0
2023-02-22 10:20:00,37.06,37.16,37.06,37.11,147171.0,36.2906,36.3885,36.2906,36.3396,147171.0
2023-02-22 10:30:00,37.1,37.1,36.94,36.96,152167.0,36.3298,36.3298,36.1731,36.1927,152167.0
2023-02-22 10:40:00,36.96,37.22,36.96,37.13,167371.0,36.1927,36.4473,36.1927,36.3591,167371.0
2023-02-22 10:50:00,37.13,37.13,37.01,37.06,116248.0,36.3591,36.3591,36.2416,36.2906,116248.0
2023-02-22 11:00:00,37.06,37.15,37.04,37.06,59844.0,36.2906,36.3787,36.271,36.2906,59844.0
2023-02-22 11:10:00,37.06,37.08,36.97,37.0,60540.0,36.2906,36.3102,36.2025,36.2318,60540.0
2023-02-22 11:20:00,37.01,37.04,36.92,36.93,60965.0,36.2416,36.271,36.1535,36.1633,60965.0
2023-02-22 11:30:00,36.93,37.04,36.92,36.98,74346.0,36.1633,36.271,36.1535,36.2123,74346.0
2023-02-22 11:40:00,36.99,37.06,36.95,36.95,70786.0,36.222,36.2906,36.1829,36.1829,70786.0
2023-02-22 11:50:00,36.96,37.02,36.95,37.02,111463.0,36.1927,36.2514,36.1829,36.2514,111463.0
2023-02-22 12:00:00,37.01,37.05,36.97,37.02,80357.0,36.2416,36.2808,36.2025,36.2514,80357.0
2023-02-22 12:10:00,37.02,37.05,36.94,37.05,75224.0,36.2514,36.2808,36.1731,36.2808,75224.0
2023-02-22 12:20:00,37.05,37.07,37.0,37.01,80579.0,36.2808,36.3004,36.2318,36.2416,80579.0
2023-02-22 12:30:00,37.01,37.08,37.0,37.06,58113.0,36.2416,36.3102,36.2318,36.2906,58113.0
2023-02-22 12:40:00,37.07,37.17,37.06,37.17,59629.0,36.3004,36.3983,36.2906,36.3983,59629.0
2023-02-22 12:50:00,37.18,37.28,37.18,37.19,131922.0,36.4081,36.506,36.4081,36.4179,131922.0
2023-02-22 13:00:00,37.18,37.21,37.15,37.2,63699.0,36.4081,36.4375,36.3787,36.4277,63699.0
2023-02-22 13:10:00,37.2,37.25,37.2,37.23,71851.0,36.4277,36.4766,36.4277,36.4571,71851.0
2023-02-22 13:20:00,37.24,37.28,37.23,37.28,48780.0,36.4669,36.506,36.4571,36.506,48780.0
2023-02-22 13:30:00,37.27,37.28,37.17,37.18,74734.0,36.4962,36.506,36.3983,36.4081,74734.0
2023-02-22 13:40:00,37.18,37.18,37.06,37.1,175491.0,36.4081,36.4081,36.2906,36.3298,175491.0
2023-02-22 13:50:00,37.1,37.1,37.06,37.07,65959.0,36.3298,36.3298,36.2906,36.3004,65959.0
2023-02-22 14:00:00,37.07,37.19,36.99,37.11,162569.0,36.3004,36.4179,36.222,36.3396,162569.0
2023-02-22 14:10:00,37.12,37.15,36.95,37.07,75159.0,36.3493,36.3787,36.1829,36.3004,75159.0
2023-02-22 14:20:00,37.07,37.12,37.0,37.01,63050.0,36.3004,36.3493,36.2318,36.2416,63050.0
2023-02-22 14:30:00,37.0,37.02,36.92,36.95,119128.0,36.2318,36.2514,36.1535,36.1829,119128.0
2023-02-22 14:40:00,36.95,37.0,36.88,36.98,92308.0,36.1829,36.2318,36.1143,36.2123,92308.0
2023-02-22 14:50:00,36.99,36.99,36.88,36.89,120412.0,36.222,36.222,36.1143,36.1241,120412.0
2023-02-22 15:00:00,36.89,36.95,36.88,36.91,70872.0,36.1241,36.1829,36.1143,36.1437,70872.0
2023-02-22 15:10:00,36.91,37.0,36.9,36.96,91534.0,36.1437,36.2318,36.1339,36.1927,91534.0
2023-02-22 15:20:00,36.96,36.98,36.89,36.91,105409.0,36.1927,36.2123,36.1241,36.1437,105409.0
2023-02-22 15:30:00,36.9,36.94,36.85,36.86,99422.0,36.1339,36.1731,36.085,36.0947,99422.0
2023-02-22 15:40:00,36.86,36.94,36.84,36.92,177737.0,36.0947,36.1731,36.0752,36.1535,177737.0
2023-02-22 15:50:00,36.91,37.02,36.87,37.02,553803.0,36.1437,36.2514,36.1045,36.2514,553803.0
2023-02-23 09:30:00,37.63,37.78,37.46,37.61,545653.0,36.8488,36.9956,36.6823,36.8292,545653.0
2023-02-23 09:40:00,37.62,37.85,37.51,37.77,435502.0,36.839,37.0642,36.7312,36.9859,435502.0
2023-02-23 09:50:00,37.77,38.14,37.77,37.88,499715.0,36.9859,37.3482,36.9859,37.0936,499715.0
2023-02-23 10:00:00,37.88,37.91,37.47,37.54,330941.0,37.0936,37.1229,36.6921,36.7606,330941.0
2023-02-23 10:10:00,37.53,37.54,37.31,37.34,264142.0,36.7508,36.7606,36.5354,36.5648,264142.0
2023-02-23 10:20:00,37.36,37.66,37.32,37.65,180193.0,36.5844,36.8781,36.5452,36.8683,180193.0
2023-02-23 10:30:00,37.64,37.77,37.5,37.73,141713.0,36.8586,36.9859,36.7215,36.9467,141713.0
2023-02-23 10:40:00,37.72,37.72,37.46,37.48,89909.0,36.9369,36.9369,36.6823,36.7019,89909.0
2023-02-23 10:50:00,37.48,37.53,37.4,37.41,114386.0,36.7019,36.7508,36.6235,36.6333,114386.0
2023-02-23 11:00:00,37.41,37.52,37.3,37.34,362650.0,36.6333,36.741,36.5256,36.5648,362650.0
2023-02-23 11:10:00,37.35,37.48,37.31,37.37,75469.0,36.5746,36.7019,36.5354,36.5942,75469.0
2023-02-23 11:20:00,37.36,37.4,37.28,37.33,89155.0,36.5844,36.6235,36.506,36.555,89155.0
2023-02-23 11:30:00,37.32,37.36,37.26,37.28,61863.0,36.5452,36.5844,36.4864,36.506,61863.0
2023-02-23 11:40:00,37.29,37.3,37.2,37.2,57972.0,36.5158,36.5256,36.4277,36.4277,57972.0
2023-02-23 11:50:00,37.2,37.25,37.16,37.23,70814.0,36.4277,36.4766,36.3885,36.4571,70814.0
2023-02-23 12:00:00,37.22,37.23,37.16,37.21,56526.0,36.4473,36.4571,36.3885,36.4375,56526.0
2023-02-23 12:10:00,37.22,37.29,37.2,37.25,55073.0,36.4473,36.5158,36.4277,36.4766,55073.0
2023-02-23 12:20:00,37.24,37.34,37.21,37.3,90371.0,36.4669,36.5648,36.4375,36.5256,90371.0
2023-02-23 12:30:00,37.29,37.39,37.25,37.36,53209.0,36.5158,36.6137,36.4766,36.5844,53209.0
2023-02-23 12:40:00,37.36,37.37,37.27,37.32,95018.0,36.5844,36.5942,36.4962,36.5452,95018.0
2023-02-23 12:50:00,37.32,37.41,37.32,37.4,70706.0,36.5452,36.6333,36.5452,36.6235,70706.0
2023-02-23 13:00:00,37.4,37.46,37.36,37.39,112571.0,36.6235,36.6823,36.5844,36.6137,112571.0
2023-02-23 13:10:00,37.4,37.46,37.38,37.44,90777.0,36.6235,36.6823,36.6039,36.6627,90777.0
2023-02-23 13:20:00,37.44,37.44,37.36,37.39,66821.0,36.6627,36.6627,36.5844,36.6137,66821.0
2023-02-23 13:30:00,37.4,37.43,37.37,37.4,67992.0,36.6235,36.6529,36.5942,36.6235,67992.0
2023-02-23 13:40:00,37.41,37.47,37.39,37.46,106633.0,36.6333,36.6921,36.6137,36.6823,106633.0
2023-02-23 13:50:00,37.47,37.5,37.43,37.47,72907.0,36.6921,36.7215,36.6529,36.6921,72907.0
2023-02-23 14:00:00,37.46,37.52,37.43,37.5,95158.0,36.6823,36.741,36.6529,36.7215,95158.0
2023-02-23 14:10:00,37.5,37.63,37.45,37.6,74796.0,36.7215,36.8488,36.6725,36.8194,74796.0
2023-02-23 14:20:00,37.6,37.69,37.57,37.67,145723.0,36.8194,36.9075,36.79,36.8879,145723.0
2023-02-23 14:30:00,37.68,37.8,37.67,37.79,132011.0,36.8977,37.0152,36.8879,37.0054,132011.0
2023-02-23 14:40:00,37.79,37.79,37.68,37.72,63951.0,37.0054,37.0054,36.8977,36.9369,63951.0
2023-02-23 14:50:00,37.71,37.72,37.64,37.64,60809.0,36.9271,36.9369,36.8586,36.8586,60809.0
2023-02-23 15:00:00,37.65,37.76,37.65,37.7,82286.0,36.8683,36.9761,36.8683,36.9173,82286.0
2023-02-23 15:10:00,37.69,37.75,37.68,37.69,138257.0,36.9075,36.9663,36.8977,36.9075,138257.0
2023-02-23 15:20:00,37.68,37.8,37.64,37.78,122916.0,36.8977,37.0152,36.8586,36.9956,122916.0
2023-02-23 15:30:00,37.77,37.8,37.69,37.7,108362.0,36.9859,37.0152,36.9075,36.9173,108362.0
2023-02-23 15:40:00,37.71,37.71,37.6,37.61,176108.0,36.9271,36.9271,36.8194,36.8292,176108.0
2023-02-23 15:50:00,37.62,37.64,37.51,37.54,536904.0,36.839,36.8586,36.7312,36.7606,536904.0
2023-02-24 09:30:00,36.8,37.11,36.72,37.01,562089.0,36.036,36.3396,35.9577,36.2416,562089.0
2023-02-24 09:40:00,37.01,37.04,36.79,36.92,217226.0,36.2416,36.271,36.0262,36.1535,217226.0
2023-02-24 09:50:00,36.91,36.95,36.83,36.89,111270.0,36.1437,36.1829,36.0654,36.1241,111270.0
2023-02-24 10:00:00,36.88,37.0,36.84,36.86,113207.0,36.1143,36.2318,36.0752,36.0947,113207.0
2023-02-24 10:10:00,36.87,36.88,36.7,36.72,123553.0,36.1045,36.1143,35.9381,35.9577,123553.0
2023-02-24 10:20:00,36.72,36.73,36.66,36.73,82923.0,35.9577,35.9674,35.8989,35.9674,82923.0
2023-02-24 10:30:00,36.72,36.78,36.69,36.73,85791.0,35.9577,36.0164,35.9283,35.9674,85791.0
2023-02-24 10:40:00,36.73,36.88,36.68,36.81,124051.0,35.9674,36.1143,35.9185,36.0458,124051.0
2023-02-24 10:50:00,36.82,36.83,36.77,36.79,71469.0,36.0556,36.0654,36.0066,36.0262,71469.0
2023-02-24 11:00:00,36.79,36.8,36.74,36.76,44695.0,36.0262,36.036,35.9772,35.9968,44695.0
2023-02-24 11:10:00,36.76,36.93,36.76,36.88,115666.0,35.9968,36.1633,35.9968,36.1143,115666.0
2023-02-24 11:20:00,36.88,36.92,36.83,36.88,71402.0,36.1143,36.1535,36.0654,36.1143,71402.0
2023-02-24 11:30:00,36.88,36.92,36.83,36.84,58246.0,36.1143,36.1535,36.0654,36.0752,58246.0
2023-02-24 11:40:00,36.84,36.91,36.83,36.89,52399.0,36.0752,36.1437,36.0654,36.1241,52399.0
2023-02-24 11:50:00,36.89,36.96,36.88,36.95,54702.0,36.1241,36.1927,36.1143,36.1829,54702.0
2023-02-24 12:00:00,36.95,36.98,36.9,36.93,46525.0,36.1829,36.2123,36.1339,36.1633,46525.0
2023-02-24 12:10:00,36.92,36.97,36.9,36.9,53753.0,36.1535,36.2025,36.1339,36.1339,53753.0
2023-02-24 12:20:00,36.9,36.93,36.86,36.91,55657.0,36.1339,36.1633,36.0947,36.1437,55657.0
2023-02-24 12:30:00,36.91,36.96,36.9,36.93,60215.0,36.1437,36.1927,36.1339,36.1633,60215.0
2023-02-24 12:40:00,36.93,36.93,36.87,36.9,59264.0,36.1633,36.1633,36.1045,36.1339,59264.0
2023-02-24 12:50:00,36.89,36.9,36.84,36.86,59712.0,36.1241,36.1339,36.0752,36.0947,59712.0
2023-02-24 13:00:00,36.87,36.9,36.82,36.82,68654.0,36.1045,36.1339,36.0556,36.0556,68654.0
2023-02-24 13:10:00,36.82,36.9,36.81,36.89,40054.0,36.0556,36.1339,36.0458,36.1241,40054.0
2023-02-24 13:20:00,36.9,36.99,36.89,36.97,42311.0,36.1339,36.222,36.1241,36.2025,42311.0
2023-02-24 13:30:00,36.97,37.0,36.9,36.93,73572.0,36.2025,36.2318,36.1339,36.1633,73572.0
2023-02-24 13:40:00,36.94,37.03,36.92,36.97,66310.0,36.1731,36.2612,36.1535,36.2025,66310.0
2023-02-24 13:50:00,36.97,37.05,36.97,37.02,67041.0,36.2025,36.2808,36.2025,36.2514,67041.0
2023-02-24 14:00:00,37.02,37.12,37.01,37.1,85585.0,36.2514,36.3493,36.2416,36.3298,85585.0
2023-02-24 14:10:00,37.1,37.17,37.06,37.15,123866.0,36.3298,36.3983,36.2906,36.3787,123866.0
2023-02-24 14:20:00,37.15,37.16,37.09,37.13,131871.0,36.3787,36.3885,36.32,36.3591,131871.0
2023-02-24 14:30:00,37.14,37.17,37.09,37.16,77423.0,36.3689,36.3983,36.32,36.3885,77423.0
2023-02-24 14:40:00,37.16,37.18,37.07,37.16,98234.0,36.3885,36.4081,36.3004,36.3885,98234.0
2023-02-24 14:50:00,37.16,37.17,37.08,37.15,104269.0,36.3885,36.3983,36.3102,36.3787,104269.0
2023-02-24 15:00:00,37.15,37.31,37.14,37.3,160943.0,36.3787,36.5354,36.3689,36.5256,160943.0
2023-02-24 15:10:00,37.3,37.34,37.26,37.33,109779.0,36.5256,36.5648,36.4864,36.555,109779.0
2023-02-24 15:20:00,37.34,37.4,37.32,37.34,146771.0,36.5648,36.6235,36.5452,36.5648,146771.0
2023-02-24 15:30:00,37.35,37.36,37.22,37.23,134930.0,36.5746,36.5844,36.4473,36.4571,134930.0
2023-02-24 15:40:00,37.23,37.29,37.2,37.27,101844.0,36.4571,36.5158,36.4277,36.4962,101844.0
2023-02-24 15:50:00,37.28,37.37,37.25,37.37,359579.0,36.506,36.5942,36.4766,36.5942,359579.0
2023-02-27 09:30:00,37.81,37.91,37.69,37.76,231328.0,37.025,37.1229,36.9075,36.9761,231328.0
2023-02-27 09:40:00,37.73,37.74,37.56,37.59,174151.0,36.9467,36.9565,36.7802,36.8096,174151.0
2023-02-27 09:50:00,37.58,37.9,37.58,37.86,215489.0,36.7998,37.1132,36.7998,37.074,215489.0
2023-02-27 10:00:00,37.86,37.86,37.66,37.81,250313.0,37.074,37.074,36.8781,37.025,250313.0
2023-02-27 10:10:00,37.82,37.96,37.79,37.96,165567.0,37.0348,37.1719,37.0054,37.1719,165567.0
2023-02-27 10:20:00,37.96,37.98,37.85,37.88,131783.0,37.1719,37.1915,37.0642,37.0936,131783.0
2023-02-27 10:30:00,37.87,37.92,37.8,37.8,117779.0,37.0838,37.1327,37.0152,37.0152,117779.0
2023-02-27 10:40:00,37.81,37.82,37.7,37.74,129602.0,37.025,37.0348,36.9173,36.9565,129602.0
2023-02-27 10:50:00,37.75,37.76,37.65,37.72,75092.0,36.9663,36.9761,36.8683,36.9369,75092.0
2023-02-27 11:00:00,37.72,37.74,37.67,37.74,75826.0,36.9369,36.9565,36.8879,36.9565,75826.0
2023-02-27 11:10:00,37.73,37.8,37.65,37.8,85337.0,36.9467,37.0152,36.8683,37.0152,85337.0
2023-02-27 11:20:00,37.81,37.89,37.78,37.86,97497.0,37.025,37.1034,36.9956,37.074,97497.0
2023-02-27 11:30:00,37.86,37.93,37.83,37.89,194588.0,37.074,37.1425,37.0446,37.1034,194588.0
2023-02-27 11:40:00,37.9,37.96,37.86,37.95,60832.0,37.1132,37.1719,37.074,37.1621,60832.0
2023-02-27 11:50:00,37.95,38.07,37.93,38.04,137919.0,37.1621,37.2796,37.1425,37.2502,137919.0
2023-02-27 12:00:00,38.04,38.05,37.96,37.97,71398.0,37.2502,37.26,37.1719,37.1817,71398.0
2023-02-27 12:10:00,37.97,38.01,37.93,38.01,43172.0,37.1817,37.2209,37.1425,37.2209,43172.0
2023-02-27 12:20:00,38.01,38.01,37.94,37.97,69185.0,37.2209,37.2209,37.1523,37.1817,69185.0
2023-02-27 12:30:00,37.97,38.05,37.97,38.04,42869.0,37.1817,37.26,37.1817,37.2502,42869.0
2023-02-27 12:40:00,38.04,38.06,38.0,38.05,36571.0,37.2502,37.2698,37.2111,37.26,36571.0
2023-02-27 12:50:00,38.06,38.08,38.01,38.08,81229.0,37.2698,37.2894,37.2209,37.2894,81229.0
2023-02-27 13:00:00,38.08,38.14,38.02,38.07,146208.0,37.2894,37.3482,37.2307,37.2796,146208.0
2023-02-27 13:10:00,38.07,38.17,38.04,38.05,116658.0,37.2796,37.3775,37.2502,37.26,116658.0
2023-02-27 13:20:00,38.05,38.09,38.0,38.09,70020.0,37.26,37.2992,37.2111,37.2992,70020.0
2023-02-27 13:30:00,38.09,38.14,38.08,38.09,76018.0,37.2992,37.3482,37.2894,37.2992,76018.0
2023-02-27 13:40:00,38.09,38.13,38.08,38.09,138356.0,37.2992,37.3384,37.2894,37.2992,138356.0
2023-02-27 13:50:00,38.08,38.16,38.07,38.15,76014.0,37.2894,37.3678,37.2796,37.358,76014.0
2023-02-27 14:00:00,38.16,38.21,38.11,38.14,88585.0,37.3678,37.4167,37.3188,37.3482,88585.0
2023-02-27 14:10:00,38.14,38.17,38.1,38.11,138981.0,37.3482,37.3775,37.309,37.3188,138981.0
2023-02-27 14:20:00,38.11,38.18,38.07,38.08,210320.0,37.3188,37.3873,37.2796,37.2894,210320.0
2023-02-27 14:30:00,38.09,38.16,38.08,38.16,69164.0,37.2992,37.3678,37.2894,37.3678,69164.0
2023-02-27 14:40:00,38.16,38.16,38.06,38.08,104008.0,37.3678,37.3678,37.2698,37.2894,104008.0
2023-02-27 14:50:00,38.08,38.1,38.04,38.05,83579.0,37.2894,37.309,37.2502,37.26,83579.0
2023-02-27 15:00:00,38.05,38.06,37.98,38.0,110616.0,37.26,37.2698,37.1915,37.2111,110616.0
2023-02-27 15:10:00,38.0,38.06,37.97,38.02,140633.0,37.2111,37.2698,37.1817,37.2307,140633.0
2023-02-27 15:20:00,38.03,38.07,38.0,38.05,129014.0,37.2405,37.2796,37.2111,37.26,129014.0
2023-02-27 15:30:00,38.04,38.05,37.81,37.88,162644.0,37.2502,37.26,37.025,37.0936,162644.0
2023-02-27 15:40:00,37.88,37.96,37.84,37.89,269476.0,37.0936,37.1719,37.0544,37.1034,269476.0
2023-02-27 15:50:00,37.89,37.9,37.83,37.85,664577.0,37.1034,37.1132,37.0446,37.0642,664577.0
2023-02-28 09:30:00,37.64,37.88,37.64,37.86,370040.0,36.8586,37.0936,36.8586,37.074,370040.0
2023-02-28 09:40:00,37.85,38.03,37.83,37.9,315498.0,37.0642,37.2405,37.0446,37.1132,315498.0
2023-02-28 09:50:00,37.89,37.91,37.77,37.88,185503.0,37.1034,37.1229,36.9859,37.0936,185503.0
2023-02-28 10:00:00,37.89,38.21,37.89,38.18,150551.0,37.1034,37.4167,37.1034,37.3873,150551.0
2023-02-28 10:10:00,38.19,38.19,38.02,38.08,164116.0,37.3971,37.3971,37.2307,37.2894,164116.0
2023-02-28 10:20:00,38.08,38.13,38.01,38.02,89027.0,37.2894,37.3384,37.2209,37.2307,89027.0
2023-02-28 10:30:00,38.03,38.16,38.01,38.12,98088.0,37.2405,37.3678,37.2209,37.3286,98088.0
2023-02-28 10:40:00,38.11,38.16,38.07,38.08,63110.0,37.3188,37.3678,37.2796,37.2894,63110.0
2023-02-28 10:50:00,38.08,38.2,38.01,38.19,84823.0,37.2894,37.4069,37.2209,37.3971,84823.0
2023-02-28 11:00:00,38.19,38.28,38.18,38.28,115186.0,37.3971,37.4853,37.3873,37.4853,115186.0
2023-02-28 11:10:00,38.29,38.37,38.28,38.34,97738.0,37.4951,37.5734,37.4853,37.544,97738.0
2023-02-28 11:20:00,38.34,38.38,38.29,38.31,82619.0,37.544,37.5832,37.4951,37.5146,82619.0
2023-02-28 11:30:00,38.3,38.32,38.24,38.27,78332.0,37.5048,37.5244,37.4461,37.4755,78332.0
2023-02-28 11:40:00,38.26,38.32,38.23,38.32,96781.0,37.4657,37.5244,37.4363,37.5244,96781.0
2023-02-28 11:50:00,38.32,38.39,38.25,38.28,119470.0,37.5244,37.593,37.4559,37.4853,119470.0
2023-02-28 12:00:00,38.28,38.37,38.26,38.36,76195.0,37.4853,37.5734,37.4657,37.5636,76195.0
2023-02-28 12:10:00,38.36,38.39,38.31,38.32,66386.0,37.5636,37.593,37.5146,37.5244,66386.0
2023-02-28 12:20:00,38.33,38.5,38.32,38.49,178758.0,37.5342,37.7007,37.5244,37.6909,178758.0
2023-02-28 12:30:00,38.5,38.55,38.39,38.43,247804.0,37.7007,37.7497,37.593,37.6321,247804.0
2023-02-28 12:40:00,38.43,38.49,38.39,38.47,71829.0,37.6321,37.6909,37.593,37.6713,71829.0
2023-02-28 12:50:00,38.47,38.73,38.46,38.71,196616.0,37.6713,37.9259,37.6615,37.9063,196616.0
2023-02-28 13:00:00,38.7,38.73,38.65,38.67,115655.0,37.8965,37.9259,37.8476,37.8672,115655.0
2023-02-28 13:10:00,38.66,38.71,38.58,38.6,130651.0,37.8574,37.9063,37.779,37.7986,130651.0
2023-02-28 13:20:00,38.6,38.61,38.47,38.49,89949.0,37.7986,37.8084,37.6713,37.6909,89949.0
2023-02-28 13:30:00,38.48,38.51,38.44,38.45,57887.0,37.6811,37.7105,37.6419,37.6517,57887.0
2023-02-28 13:40:00,38.45,38.48,38.42,38.46,45078.0,37.6517,37.6811,37.6224,37.6615,45078.0
2023-02-28 13:50:00,38.46,38.51,38.45,38.49,82682.0,37.6615,37.7105,37.6517,37.6909,82682.0
2023-02-28 14:00:00,38.49,38.54,38.41,38.44,104353.0,37.6909,37.7399,37.6126,37.6419,104353.0
2023-02-28 14:10:00,38.44,38.51,38.41,38.5,51455.0,37.6419,37.7105,37.6126,37.7007,51455.0
2023-02-28 14:20:00,38.5,38.51,38.4,38.41,55799.0,37.7007,37.7105,37.6028,37.6126,55799.0
2023-02-28 14:30:00,38.41,38.44,38.38,38.43,75931.0,37.6126,37.6419,37.5832,37.6321,75931.0
2023-02-28 14:40:00,38.43,38.46,38.4,38.45,49012.0,37.6321,37.6615,37.6028,37.6517,49012.0
2023-02-28 14:50:00,38.45,38.47,38.4,38.41,48941.0,37.6517,37.6713,37.6028,37.6126,48941.0
2023-02-28 15:00:00,38.41,38.41,38.36,38.37,50708.0,37.6126,37.6126,37.5636,37.5734,50708.0
2023-02-28 15:10:00,38.38,38.42,38.35,38.37,95568.0,37.5832,37.6224,37.5538,37.5734,95568.0
2023-02-28 15:20:00,38.37,38.39,38.3,38.33,80302.0,37.5734,37.593,37.5048,37.5342,80302.0
2023-02-28 15:30:00,38.33,38.42,38.29,38.41,150498.0,37.5342,37.6224,37.4951,37.6126,150498.0
2023-02-28 15:40:00,38.41,38.43,38.33,38.35,203131.0,37.6126,37.6321,37.5342,37.5538,203131.0
2023-02-28 15:50:00,38.35,38.43,38.33,38.34,778271.0,37.5538,37.6321,37.5342,37.544,778271.0
2023-03-01 09:30:00,38.34,38.49,38.24,38.3,480933.0,37.544,37.6909,37.4461,37.5048,480933.0
2023-03-01 09:40:00,38.3,38.35,38.15,38.34,198616.0,37.5048,37.5538,37.358,37.544,198616.0
2023-03-01 09:50:00,38.33,38.42,38.31,38.31,342435.0,37.5342,37.6224,37.5146,37.5146,342435.0
2023-03-01 10:00:00,38.32,38.37,38.08,38.14,175054.0,37.5244,37.5734,37.2894,37.3482,175054.0
2023-03-01 10:10:00,38.13,38.22,38.01,38.2,95131.0,37.3384,37.4265,37.2209,37.4069,95131.0
2023-03-01 10:20:00,38.21,38.26,38.18,38.23,89711.0,37.4167,37.4657,37.3873,37.4363,89711.0
2023-03-01 10:30:00,38.23,38.37,38.1,38.28,92346.0,37.4363,37.5734,37.309,37.4853,92346.0
2023-03-01 10:40:00,38.29,38.35,38.27,38.34,128063.0,37.4951,37.5538,37.4755,37.544,128063.0
2023-03-01 10:50:00,38.33,38.35,38.27,38.33,91938.0,37.5342,37.5538,37.4755,37.5342,91938.0
2023-03-01 11:00:00,38.34,38.34,38.2,38.25,108336.0,37.544,37.544,37.4069,37.4559,108336.0
2023-03-01 11:10:00,38.24,38.25,38.15,38.2,90470.0,37.4461,37.4559,37.358,37.4069,90470.0
2023-03-01 11:20:00,38.2,38.3,38.18,38.3,69272.0,37.4069,37.5048,37.3873,37.5048,69272.0
2023-03-01 11:30:00,38.3,38.36,38.3,38.33,101927.0,37.5048,37.5636,37.5048,37.5342,101927.0
2023-03-01 11:40:00,38.33,38.51,38.33,38.49,157621.0,37.5342,37.7105,37.5342,37.6909,157621.0
2023-03-01 11:50:00,38.5,38.51,38.4,38.47,86306.0,37.7007,37.7105,37.6028,37.6713,86306.0
2023-03-01 12:00:00,38.47,38.55,38.45,38.54,100358.0,37.6713,37.7497,37.6517,37.7399,100358.0
2023-03-01 12:10:00,38.55,38.61,38.53,38.6,109793.0,37.7497,37.8084,37.7301,37.7986,109793.0
2023-03-01 12:20:00,38.59,38.65,38.59,38.65,119488.0,37.7888,37.8476,37.7888,37.8476,119488.0
2023-03-01 12:30:00,38.65,38.67,38.61,38.65,110852.0,37.8476,37.8672,37.8084,37.8476,110852.0
2023-03-01 12:40:00,38.65,38.67,38.51,38.52,209184.0,37.8476,37.8672,37.7105,37.7203,209184.0
2023-03-01 12:50:00,38.52,38.58,38.48,38.5,79248.0,37.7203,37.779,37.6811,37.7007,79248.0
2023-03-01 13:00:00,38.5,38.53,38.45,38.47,35877.0,37.7007,37.7301,37.6517,37.6713,35877.0
2023-03-01 13:10:00,38.48,38.49,38.44,38.47,38896.0,37.6811,37.6909,37.6419,37.6713,38896.0
2023-03-01 13:20:00,38.47,38.47,38.41,38.43,26963.0,37.6713,37.6713,37.6126,37.6321,26963.0
2023-03-01 13:30:00,38.42,38.42,38.36,38.41,65128.0,37.6224,37.6224,37.5636,37.6126,65128.0
2023-03-01 13:40:00,38.4,38.42,38.33,38.39,54429.0,37.6028,37.6224,37.5342,37.593,54429.0
2023-03-01 13:50:00,38.39,38.4,38.34,38.36,62842.0,37.593,37.6028,37.544,37.5636,62842.0
2023-03-01 14:00:00,38.36,38.36,38.26,38.29,68493.0,37.5636,37.5636,37.4657,37.4951,68493.0
2023-03-01 14:10:00,38.29,38.32,38.25,38.29,53049.0,37.4951,37.5244,37.4559,37.4951,53049.0
2023-03-01 14:20:00,38.3,38.32,38.27,38.3,72934.0,37.5048,37.5244,37.4755,37.5048,72934.0
2023-03-01 14:30:00,38.3,38.34,38.28,38.33,64582.0,37.5048,37.544,37.4853,37.5342,64582.0
2023-03-01 14:40:00,38.32,38.37,38.3,38.37,80855.0,37.5244,37.5734,37.5048,37.5734,80855.0
2023-03-01 14:50:00,38.37,38.43,38.33,38.38,109780.0,37.5734,37.6321,37.5342,37.5832,109780.0
2023-03-01 15:00:00,38.39,38.42,38.36,38.41,108016.0,37.593,37.6224,37.5636,37.6126,108016.0
2023-03-01 15:10:00,38.41,38.45,38.39,38.45,132897.0,37.6126,37.6517,37.593,37.6517,132897.0
2023-03-01 15:20:00,38.45,38.47,38.35,38.36,141609.0,37.6517,37.6713,37.5538,37.5636,141609.0
2023-03-01 15:30:00,38.36,38.45,38.34,38.41,108438.0,37.5636,37.6517,37.544,37.6126,108438.0
2023-03-01 15:40:00,38.41,38.49,38.4,38.49,175743.0,37.6126,37.6909,37.6028,37.6909,175743.0
2023-03-01 15:50:00,38.48,38.51,38.43,38.51,394184.0,37.6811,37.7105,37.6321,37.7105,394184.0
2023-03-02 09:30:00,38.11,38.37,38.0,38.09,287566.0,37.3188,37.5734,37.2111,37.2992,287566.0
2023-03-02 09:40:00,38.1,38.13,37.88,37.9,217568.0,37.309,37.3384,37.0936,37.1132,217568.0
2023-03-02 09:50:00,37.89,38.09,37.85,38.05,194080.0,37.1034,37.2992,37.0642,37.26,194080.0
2023-03-02 10:00:00,38.06,38.19,38.05,38.16,192333.0,37.2698,37.3971,37.26,37.3678,192333.0
2023-03-02 10:10:00,38.16,38.16,37.97,37.98,78293.0,37.3678,37.3678,37.1817,37.1915,78293.0
2023-03-02 10:20:00,37.99,38.01,37.86,37.97,119402.0,37.2013,37.2209,37.074,37.1817,119402.0
2023-03-02 10:30:00,37.98,38.03,37.91,37.91,137276.0,37.1915,37.2405,37.1229,37.1229,137276.0
2023-03-02 10:40:00,37.93,37.97,37.88,37.91,84718.0,37.1425,37.1817,37.0936,37.1229,84718.0
2023-03-02 10:50:00,37.91,38.09,37.9,38.06,114350.0,37.1229,37.2992,37.1132,37.2698,114350.0
2023-03-02 11:00:00,38.07,38.11,38.03,38.11,37974.0,37.2796,37.3188,37.2405,37.3188,37974.0
2023-03-02 11:10:00,38.12,38.17,38.09,38.13,58461.0,37.3286,37.3775,37.2992,37.3384,58461.0
2023-03-02 11:20:00,38.12,38.14,38.08,38.09,57804.0,37.3286,37.3482,37.2894,37.2992,57804.0
2023-03-02 11:30:00,38.1,38.12,38.05,38.09,79143.0,37.309,37.3286,37.26,37.2992,79143.0
2023-03-02 11:40:00,38.09,38.13,38.07,38.08,35548.0,37.2992,37.3384,37.2796,37.2894,35548.0
2023-03-02 11:50:00,38.08,38.11,38.02,38.09,36837.0,37.2894,37.3188,37.2307,37.2992,36837.0
2023-03-02 12:00:00,38.1,38.13,38.08,38.12,30959.0,37.309,37.3384,37.2894,37.3286,30959.0
2023-03-02 12:10:00,38.12,38.14,38.07,38.08,36465.0,37.3286,37.3482,37.2796,37.2894,36465.0
2023-03-02 12:20:00,38.08,38.15,38.07,38.13,47239.0,37.2894,37.358,37.2796,37.3384,47239.0
2023-03-02 12:30:00,38.12,38.21,38.12,38.2,65917.0,37.3286,37.4167,37.3286,37.4069,65917.0
2023-03-02 12:40:00,38.2,38.2,38.15,38.18,48444.0,37.4069,37.4069,37.358,37.3873,48444.0
2023-03-02 12:50:00,38.19,38.23,38.16,38.23,70500.0,37.3971,37.4363,37.3678,37.4363,70500.0
2023-03-02 13:00:00,38.23,38.23,38.18,38.2,40623.0,37.4363,37.4363,37.3873,37.4069,40623.0
2023-03-02 13:10:00,38.21,38.23,38.17,38.21,64034.0,37.4167,37.4363,37.3775,37.4167,64034.0
2023-03-02 13:20:00,38.2,38.23,38.17,38.18,33650.0,37.4069,37.4363,37.3775,37.3873,33650.0
2023-03-02 13:30:00,38.19,38.42,38.18,38.34,124461.0,37.3971,37.6224,37.3873,37.544,124461.0
2023-03-02 13:40:00,38.35,38.38,38.3,38.35,58607.0,37.5538,37.5832,37.5048,37.5538,58607.0
2023-03-02 13:50:00,38.34,38.42,38.33,38.41,47345.0,37.544,37.6224,37.5342,37.6126,47345.0
2023-03-02 14:00:00,38.41,38.52,38.41,38.47,112896.0,37.6126,37.7203,37.6126,37.6713,112896.0
2023-03-02 14:10:00,38.47,38.5,38.4,38.44,58248.0,37.6713,37.7007,37.6028,37.6419,58248.0
2023-03-02 14:20:00,38.45,38.5,38.43,38.48,38384.0,37.6517,37.7007,37.6321,37.6811,38384.0
2023-03-02 14:30:00,38.48,38.5,38.4,38.41,53496.0,37.6811,37.7007,37.6028,37.6126,53496.0
2023-03-02 14:40:00,38.41,38.45,38.4,38.43,45209.0,37.6126,37.6517,37.6028,37.6321,45209.0
2023-03-02 14:50:00,38.43,38.44,38.39,38.41,53098.0,37.6321,37.6419,37.593,37.6126,53098.0
2023-03-02 15:00:00,38.42,38.47,38.38,38.46,66495.0,37.6224,37.6713,37.5832,37.6615,66495.0
2023-03-02 15:10:00,38.45,38.55,38.45,38.5,122584.0,37.6517,37.7497,37.6517,37.7007,122584.0
2023-03-02 15:20:00,38.51,38.52,38.42,38.46,96326.0,37.7105,37.7203,37.6224,37.6615,96326.0
2023-03-02 15:30:00,38.47,38.53,38.46,38.51,108123.0,37.6713,37.7301,37.6615,37.7105,108123.0
2023-03-02 15:40:00,38.51,38.53,38.47,38.51,196341.0,37.7105,37.7301,37.6713,37.7105,196341.0
2023-03-02 15:50:00,38.5,38.52,38.4,38.43,518258.0,37.7007,37.7203,37.6028,37.6321,518258.0
2023-03-03 09:30:00,38.99,39.05,38.59,38.61,418946.0,38.1805,38.2393,37.7888,37.8084,418946.0
2023-03-03 09:40:00,38.61,38.77,38.58,38.76,165778.0,37.8084,37.9651,37.779,37.9553,165778.0
2023-03-03 09:50:00,38.75,38.8,38.65,38.76,131261.0,37.9455,37.9945,37.8476,37.9553,131261.0
2023-03-03 10:00:00,38.78,38.83,38.71,38.76,210052.0,37.9749,38.0238,37.9063,37.9553,210052.0
2023-03-03 10:10:00,38.76,38.89,38.76,38.83,110524.0,37.9553,38.0826,37.9553,38.0238,110524.0
2023-03-03 10:20:00,38.83,38.91,38.81,38.86,80544.0,38.0238,38.1022,38.0043,38.0532,80544.0
2023-03-03 10:30:00,38.87,38.94,38.84,38.93,88435.0,38.063,38.1316,38.0336,38.1218,88435.0
2023-03-03 10:40:00,38.93,39.0,38.89,38.94,110849.0,38.1218,38.1903,38.0826,38.1316,110849.0
2023-03-03 10:50:00,38.94,39.06,38.93,39.03,147866.0,38.1316,38.2491,38.1218,38.2197,147866.0
2023-03-03 11:00:00,39.04,39.13,38.98,39.09,212334.0,38.2295,38.3176,38.1707,38.2784,212334.0
2023-03-03 11:10:00,39.09,39.2,39.05,39.13,187264.0,38.2784,38.3862,38.2393,38.3176,187264.0
2023-03-03 11:20:00,39.14,39.15,39.03,39.07,90950.0,38.3274,38.3372,38.2197,38.2589,90950.0
2023-03-03 11:30:00,39.07,39.17,39.06,39.14,144796.0,38.2589,38.3568,38.2491,38.3274,144796.0
2023-03-03 11:40:00,39.14,39.23,39.11,39.13,166369.0,38.3274,38.4155,38.298,38.3176,166369.0
2023-03-03 11:50:00,39.13,39.2,39.12,39.18,60835.0,38.3176,38.3862,38.3078,38.3666,60835.0
2023-03-03 12:00:00,39.19,39.21,39.12,39.16,124319.0,38.3764,38.396,38.3078,38.347,124319.0
2023-03-03 12:10:00,39.17,39.24,39.15,39.2,83486.0,38.3568,38.4253,38.3372,38.3862,83486.0
2023-03-03 12:20:00,39.19,39.21,39.14,39.17,86786.0,38.3764,38.396,38.3274,38.3568,86786.0
2023-03-03 12:30:00,39.18,39.22,39.14,39.2,120696.0,38.3666,38.4057,38.3274,38.3862,120696.0
2023-03-03 12:40:00,39.2,39.22,39.16,39.16,141960.0,38.3862,38.4057,38.347,38.347,141960.0
2023-03-03 12:50:00,39.16,39.19,39.1,39.11,92069.0,38.347,38.3764,38.2882,38.298,92069.0
2023-03-03 13:00:00,39.12,39.16,39.09,39.14,56533.0,38.3078,38.347,38.2784,38.3274,56533.0
2023-03-03 13:10:00,39.13,39.15,39.1,39.11,63909.0,38.3176,38.3372,38.2882,38.298,63909.0
2023-03-03 13:20:00,39.12,39.13,39.08,39.09,65780.0,38.3078,38.3176,38.2687,38.2784,65780.0
2023-03-03 13:30:00,39.09,39.1,39.03,39.05,64280.0,38.2784,38.2882,38.2197,38.2393,64280.0
2023-03-03 13:40:00,39.05,39.06,39.03,39.04,71728.0,38.2393,38.2491,38.2197,38.2295,71728.0
2023-03-03 13:50:00,39.03,39.09,39.02,39.09,112267.0,38.2197,38.2784,38.2099,38.2784,112267.0
2023-03-03 14:00:00,39.09,39.13,39.06,39.12,68757.0,38.2784,38.3176,38.2491,38.3078,68757.0
2023-03-03 14:10:00,39.12,39.15,39.11,39.14,61319.0,38.3078,38.3372,38.298,38.3274,61319.0
2023-03-03 14:20:00,39.14,39.17,39.12,39.17,90892.0,38.3274,38.3568,38.3078,38.3568,90892.0
2023-03-03 14:30:00,39.16,39.17,39.11,39.13,68680.0,38.347,38.3568,38.298,38.3176,68680.0
2023-03-03 14:40:00,39.13,39.15,39.1,39.13,32123.0,38.3176,38.3372,38.2882,38.3176,32123.0
2023-03-03 14:50:00,39.13,39.17,39.12,39.15,48565.0,38.3176,38.3568,38.3078,38.3372,48565.0
2023-03-03 15:00:00,39.15,39.22,39.14,39.2,92596.0,38.3372,38.4057,38.3274,38.3862,92596.0
2023-03-03 15:10:00,39.19,39.21,39.13,39.19,132552.0,38.3764,38.396,38.3176,38.3764,132552.0
2023-03-03 15:20:00,39.19,39.22,39.1,39.12,101378.0,38.3764,38.4057,38.2882,38.3078,101378.0
2023-03-03 15:30:00,39.12,39.12,39.01,39.02,119991.0,38.3078,38.3078,38.2001,38.2099,119991.0
2023-03-03 15:40:00,39.02,39.02,38.92,38.96,204193.0,38.2099,38.2099,38.112,38.1511,204193.0
2023-03-03 15:50:00,38.95,38.96,38.83,38.84,676060.0,38.1414,38.1511,38.0238,38.0336,676060.0
2023-03-06 09:30:00,38.99,39.27,38.95,39.16,251419.0,38.1805,38.4547,38.1414,38.347,251419.0
2023-03-06 09:40:00,39.15,39.15,39.0,39.11,138248.0,38.3372,38.3372,38.1903,38.298,138248.0
2023-03-06 09:50:00,39.12,39.2,38.98,39.05,264405.0,38.3078,38.3862,38.1707,38.2393,264405.0
2023-03-06 10:00:00,39.05,39.12,38.99,39.09,89588.0,38.2393,38.3078,38.1805,38.2784,89588.0
2023-03-06 10:10:00,39.1,39.24,39.09,39.22,120083.0,38.2882,38.4253,38.2784,38.4057,120083.0
2023-03-06 10:20:00,39.22,39.22,39.11,39.13,67973.0,38.4057,38.4057,38.298,38.3176,67973.0
2023-03-06 10:30:00,39.13,39.2,39.13,39.15,55665.0,38.3176,38.3862,38.3176,38.3372,55665.0
2023-03-06 10:40:00,39.14,39.18,39.11,39.15,71481.0,38.3274,38.3666,38.298,38.3372,71481.0
2023-03-06 10:50:00,39.14,39.17,39.08,39.09,51747.0,38.3274,38.3568,38.2687,38.2784,51747.0
2023-03-06 11:00:00,39.09,39.1,39.0,39.0,84264.0,38.2784,38.2882,38.1903,38.1903,84264.0
2023-03-06 11:10:00,39.0,39.01,38.92,39.0,99935.0,38.1903,38.2001,38.112,38.1903,99935.0
2023-03-06 11:20:00,39.0,39.01,38.84,38.85,98635.0,38.1903,38.2001,38.0336,38.0434,98635.0
2023-03-06 11:30:00,38.85,38.99,38.84,38.98,84839.0,38.0434,38.1805,38.0336,38.1707,84839.0
2023-03-06 11:40:00,38.99,39.0,38.9,38.9,78244.0,38.1805,38.1903,38.0924,38.0924,78244.0
2023-03-06 11:50:00,38.9,38.94,38.86,38.87,66252.0,38.0924,38.1316,38.0532,38.063,66252.0
2023-03-06 12:00:00,38.87,38.89,38.82,38.87,49023.0,38.063,38.0826,38.0141,38.063,49023.0
2023-03-06 12:10:00,38.87,38.91,38.83,38.9,73218.0,38.063,38.1022,38.0238,38.0924,73218.0
2023-03-06 12:20:00,38.9,38.93,38.83,38.84,102426.0,38.0924,38.1218,38.0238,38.0336,102426.0
2023-03-06 12:30:00,38.84,38.85,38.69,38.69,174980.0,38.0336,38.0434,37.8868,37.8868,174980.0
2023-03-06 12:40:00,38.7,38.73,38.59,38.59,93489.0,37.8965,37.9259,37.7888,37.7888,93489.0
2023-03-06 12:50:00,38.6,38.69,38.59,38.67,80266.0,37.7986,37.8868,37.7888,37.8672,80266.0
2023-03-06 13:00:00,38.67,38.72,38.64,38.66,60004.0,37.8672,37.9161,37.8378,37.8574,60004.0
2023-03-06 13:10:00,38.66,38.7,38.63,38.69,41859.0,37.8574,37.8965,37.828,37.8868,41859.0
2023-03-06 13:20:00,38.7,38.73,38.68,38.7,40761.0,37.8965,37.9259,37.877,37.8965,40761.0
2023-03-06 13:30:00,38.71,38.71,38.64,38.66,32405.0,37.9063,37.9063,37.8378,37.8574,32405.0
2023-03-06 13:40:00,38.65,38.67,38.58,38.62,45881.0,37.8476,37.8672,37.779,37.8182,45881.0
2023-03-06 13:50:00,38.62,38.63,38.59,38.62,33253.0,37.8182,37.828,37.7888,37.8182,33253.0
2023-03-06 14:00:00,38.63,38.78,38.62,38.75,53692.0,37.828,37.9749,37.8182,37.9455,53692.0
2023-03-06 14:10:00,38.75,38.76,38.68,38.69,40750.0,37.9455,37.9553,37.877,37.8868,40750.0
2023-03-06 14:20:00,38.69,38.69,38.61,38.63,45638.0,37.8868,37.8868,37.8084,37.828,45638.0
2023-03-06 14:30:00,38.63,38.68,38.62,38.65,84043.0,37.828,37.877,37.8182,37.8476,84043.0
2023-03-06 14:40:00,38.65,38.67,38.57,38.58,54855.0,37.8476,37.8672,37.7692,37.779,54855.0
2023-03-06 14:50:00,38.58,38.6,38.54,38.58,65203.0,37.779,37.7986,37.7399,37.779,65203.0
2023-03-06 15:00:00,38.59,38.61,38.53,38.61,90705.0,37.7888,37.8084,37.7301,37.8084,90705.0
2023-03-06 15:10:00,38.61,38.62,38.5,38.55,125905.0,37.8084,37.8182,37.7007,37.7497,125905.0
2023-03-06 15:20:00,38.54,38.54,38.44,38.47,134552.0,37.7399,37.7399,37.6419,37.6713,134552.0
2023-03-06 15:30:00,38.47,38.48,38.36,38.39,151614.0,37.6713,37.6811,37.5636,37.593,151614.0
2023-03-06 15:40:00,38.38,38.45,38.36,38.42,195581.0,37.5832,37.6517,37.5636,37.6224,195581.0
2023-03-06 15:50:00,38.42,38.49,38.39,38.46,669159.0,37.6224,37.6909,37.593,37.6615,669159.0
2023-03-07 09:30:00,38.91,39.65,38.7,39.63,1014981.0,38.1022,38.8268,37.8965,38.8072,1014981.0
2023-03-07 09:40:00,39.63,39.75,39.39,39.73,909748.0,38.8072,38.9247,38.5722,38.9052,909748.0
2023-03-07 09:50:00,39.73,39.77,39.57,39.62,418260.0,38.9052,38.9443,38.7485,38.7974,418260.0
2023-03-07 10:00:00,39.61,39.61,39.08,39.16,401962.0,38.7877,38.7877,38.2687,38.347,401962.0
2023-03-07 10:10:00,39.16,39.39,38.98,39.38,344886.0,38.347,38.5722,38.1707,38.5624,344886.0
2023-03-07 10:20:00,39.38,39.47,39.15,39.23,200807.0,38.5624,38.6506,38.3372,38.4155,200807.0
2023-03-07 10:30:00,39.23,39.51,39.2,39.38,148683.0,38.4155,38.6897,38.3862,38.5624,148683.0
2023-03-07 10:40:00,39.37,39.42,39.26,39.39,177289.0,38.5526,38.6016,38.4449,38.5722,177289.0
2023-03-07 10:50:00,39.39,39.44,39.26,39.27,139498.0,38.5722,38.6212,38.4449,38.4547,139498.0
2023-03-07 11:00:00,39.27,39.31,39.22,39.31,60841.0,38.4547,38.4939,38.4057,38.4939,60841.0
2023-03-07 11:10:00,39.32,39.39,39.14,39.17,119211.0,38.5037,38.5722,38.3274,38.3568,119211.0
2023-03-07 11:20:00,39.18,39.2,39.1,39.16,109221.0,38.3666,38.3862,38.2882,38.347,109221.0
2023-03-07 11:30:00,39.16,39.26,39.07,39.23,90815.0,38.347,38.4449,38.2589,38.4155,90815.0
2023-03-07 11:40:00,39.23,39.29,39.17,39.28,87054.0,38.4155,38.4743,38.3568,38.4645,87054.0
2023-03-07 11:50:00,39.29,39.39,39.26,39.31,289959.0,38.4743,38.5722,38.4449,38.4939,289959.0
2023-03-07 12:00:00,39.3,39.44,39.3,39.4,99652.0,38.4841,38.6212,38.4841,38.582,99652.0
2023-03-07 12:10:00,39.4,39.44,39.33,39.43,66253.0,38.582,38.6212,38.5135,38.6114,66253.0
2023-03-07 12:20:00,39.44,39.55,39.42,39.49,164306.0,38.6212,38.7289,38.6016,38.6701,164306.0
2023-03-07 12:30:00,39.48,39.59,39.48,39.54,104423.0,38.6603,38.7681,38.6603,38.7191,104423.0
2023-03-07 12:40:00,39.55,39.62,39.51,39.62,137407.0,38.7289,38.7974,38.6897,38.7974,137407.0
2023-03-07 12:50:00,39.61,39.67,39.48,39.5,184843.0,38.7877,38.8464,38.6603,38.6799,184843.0
2023-03-07 13:00:00,39.48,39.5,39.42,39.47,104059.0,38.6603,38.6799,38.6016,38.6506,104059.0
2023-03-07 13:10:00,39.47,39.47,39.34,39.36,107448.0,38.6506,38.6506,38.5233,38.5428,107448.0
2023-03-07 13:20:00,39.36,39.38,39.32,39.36,64402.0,38.5428,38.5624,38.5037,38.5428,64402.0
2023-03-07 13:30:00,39.35,39.42,39.34,39.37,158247.0,38.533,38.6016,38.5233,38.5526,158247.0
2023-03-07 13:40:00,39.37,39.37,39.16,39.16,96904.0,38.5526,38.5526,38.347,38.347,96904.0
2023-03-07 13:50:00,39.16,39.19,39.07,39.08,118191.0,38.347,38.3764,38.2589,38.2687,118191.0
2023-03-07 14:00:00,39.07,39.17,39.0,39.01,110876.0,38.2589,38.3568,38.1903,38.2001,110876.0
2023-03-07 14:10:00,39.01,39.1,38.99,39.1,171894.0,38.2001,38.2882,38.1805,38.2882,171894.0
2023-03-07 14:20:00,39.09,39.15,39.04,39.05,78237.0,38.2784,38.3372,38.2295,38.2393,78237.0
2023-03-07 14:30:00,39.05,39.09,39.03,39.07,54308.0,38.2393,38.2784,38.2197,38.2589,54308.0
2023-03-07 14:40:00,39.08,39.1,38.96,39.05,122113.0,38.2687,38.2882,38.1511,38.2393,122113.0
2023-03-07 14:50:00,39.04,39.07,38.99,39.03,233832.0,38.2295,38.2589,38.1805,38.2197,233832.0
2023-03-07 15:00:00,39.03,39.18,39.03,39.17,176498.0,38.2197,38.3666,38.2197,38.3568,176498.0
2023-03-07 15:10:00,39.18,39.29,39.16,39.27,240633.0,38.3666,38.4743,38.347,38.4547,240633.0
2023-03-07 15:20:00,39.26,39.33,39.19,39.2,223974.0,38.4449,38.5135,38.3764,38.3862,223974.0
2023-03-07 15:30:00,39.2,39.33,39.12,39.31,215259.0,38.3862,38.5135,38.3078,38.4939,215259.0
2023-03-07 15:40:00,39.32,39.32,39.2,39.23,277179.0,38.5037,38.5037,38.3862,38.4155,277179.0
2023-03-07 15:50:00,39.23,39.24,39.07,39.07,821828.0,38.4155,38.4253,38.2589,38.2589,821828.0
2023-03-08 09:30:00,39.21,39.42,39.17,39.3,311527.0,38.396,38.6016,38.3568,38.4841,311527.0
2023-03-08 09:40:00,39.29,39.5,39.28,39.43,219080.0,38.4743,38.6799,38.4645,38.6114,219080.0
2023-03-08 09:50:00,39.42,39.69,39.41,39.69,217386.0,38.6016,38.866,38.5918,38.866,217386.0
2023-03-08 10:00:00,39.69,39.69,39.44,39.52,217159.0,38.866,38.866,38.6212,38.6995,217159.0
2023-03-08 10:10:00,39.52,39.62,39.45,39.47,232127.0,38.6995,38.7974,38.631,38.6506,232127.0
2023-03-08 10:20:00,39.46,39.71,39.44,39.61,203500.0,38.6408,38.8856,38.6212,38.7877,203500.0
2023-03-08 10:30:00,39.61,39.71,39.59,39.64,177040.0,38.7877,38.8856,38.7681,38.817,177040.0
2023-03-08 10:40:00,39.64,39.66,39.52,39.53,125036.0,38.817,38.8366,38.6995,38.7093,125036.0
2023-03-08 10:50:00,39.53,39.56,39.46,39.47,185524.0,38.7093,38.7387,38.6408,38.6506,185524.0
2023-03-08 11:00:00,39.47,39.6,39.47,39.58,123196.0,38.6506,38.7779,38.6506,38.7583,123196.0
2023-03-08 11:10:00,39.58,39.6,39.49,39.5,98541.0,38.7583,38.7779,38.6701,38.6799,98541.0
2023-03-08 11:20:00,39.49,39.53,39.42,39.43,109832.0,38.6701,38.7093,38.6016,38.6114,109832.0
2023-03-08 11:30:00,39.44,39.54,39.4,39.54,144482.0,38.6212,38.7191,38.582,38.7191,144482.0
2023-03-08 11:40:00,39.54,39.6,39.53,39.55,93117.0,38.7191,38.7779,38.7093,38.7289,93117.0
2023-03-08 11:50:00,39.55,39.58,39.51,39.52,53125.0,38.7289,38.7583,38.6897,38.6995,53125.0
2023-03-08 12:00:00,39.52,39.55,39.45,39.5,100759.0,38.6995,38.7289,38.631,38.6799,100759.0
2023-03-08 12:10:00,39.51,39.53,39.44,39.52,136277.0,38.6897,38.7093,38.6212,38.6995,136277.0
2023-03-08 12:20:00,39.52,39.54,39.46,39.51,105606.0,38.6995,38.7191,38.6408,38.6897,105606.0
2023-03-08 12:30:00,39.51,39.6,39.47,39.59,97364.0,38.6897,38.7779,38.6506,38.7681,97364.0
2023-03-08 12:40:00,39.59,39.63,39.53,39.55,102987.0,38.7681,38.8072,38.7093,38.7289,102987.0
2023-03-08 12:50:00,39.55,39.57,39.49,39.54,68413.0,38.7289,38.7485,38.6701,38.7191,68413.0
2023-03-08 13:00:00,39.53,39.58,39.49,39.55,85696.0,38.7093,38.7583,38.6701,38.7289,85696.0
2023-03-08 13:10:00,39.55,39.58,39.49,39.51,108505.0,38.7289,38.7583,38.6701,38.6897,108505.0
2023-03-08 13:20:00,39.51,39.53,39.47,39.5,76168.0,38.6897,38.7093,38.6506,38.6799,76168.0
2023-03-08 13:30:00,39.49,39.54,39.47,39.51,122550.0,38.6701,38.7191,38.6506,38.6897,122550.0
2023-03-08 13:40:00,39.5,39.53,39.47,39.51,137598.0,38.6799,38.7093,38.6506,38.6897,137598.0
2023-03-08 13:50:00,39.5,39.56,39.48,39.51,117888.0,38.6799,38.7387,38.6603,38.6897,117888.0
2023-03-08 14:00:00,39.52,39.57,39.52,39.55,95008.0,38.6995,38.7485,38.6995,38.7289,95008.0
2023-03-08 14:10:00,39.55,39.59,39.52,39.53,80114.0,38.7289,38.7681,38.6995,38.7093,80114.0
2023-03-08 14:20:00,39.54,39.57,39.53,39.57,73482.0,38.7191,38.7485,38.7093,38.7485,73482.0
2023-03-08 14:30:00,39.57,39.58,39.51,39.57,84789.0,38.7485,38.7583,38.6897,38.7485,84789.0
2023-03-08 14:40:00,39.57,39.64,39.56,39.6,123883.0,38.7485,38.817,38.7387,38.7779,123883.0
2023-03-08 14:50:00,39.59,39.6,39.56,39.58,71437.0,38.7681,38.7779,38.7387,38.7583,71437.0
2023-03-08 15:00:00,39.58,39.6,39.52,39.55,98120.0,38.7583,38.7779,38.6995,38.7289,98120.0
2023-03-08 15:10:00,39.54,39.58,39.5,39.57,132462.0,38.7191,38.7583,38.6799,38.7485,132462.0
2023-03-08 15:20:00,39.56,39.57,39.51,39.57,115193.0,38.7387,38.7485,38.6897,38.7485,115193.0
2023-03-08 15:30:00,39.57,39.7,39.56,39.69,162754.0,38.7485,38.8758,38.7387,38.866,162754.0
2023-03-08 15:40:00,39.7,39.74,39.68,39.7,360854.0,38.8758,38.915,38.8562,38.8758,360854.0
2023-03-08 15:50:00,39.7,39.74,39.69,39.74,730587.0,38.8758,38.915,38.866,38.915,730587.0
2023-03-09 09:30:00,39.77,40.03,39.64,40.03,549975.0,38.9443,39.1989,38.817,39.1989,549975.0
2023-03-09 09:40:00,40.03,40.06,39.95,39.98,375400.0,39.1989,39.2283,39.1206,39.15,375400.0
2023-03-09 09:50:00,39.98,40.05,39.88,40.04,289763.0,39.15,39.2185,39.052,39.2087,289763.0
2023-03-09 10:00:00,40.04,40.12,40.03,40.11,616638.0,39.2087,39.2871,39.1989,39.2773,616638.0
2023-03-09 10:10:00,40.11,40.13,39.92,39.94,294065.0,39.2773,39.2969,39.0912,39.1108,294065.0
2023-03-09 10:20:00,39.93,40.09,39.92,40.05,135513.0,39.101,39.2577,39.0912,39.2185,135513.0
2023-03-09 10:30:00,40.05,40.3,40.05,40.2,273510.0,39.2185,39.4633,39.2185,39.3654,273510.0
2023-03-09 10:40:00,40.2,40.2,40.05,40.11,126447.0,39.3654,39.3654,39.2185,39.2773,126447.0
2023-03-09 10:50:00,40.11,40.23,40.1,40.14,241059.0,39.2773,39.3948,39.2675,39.3066,241059.0
2023-03-09 11:00:00,40.14,40.15,40.01,40.07,158599.0,39.3066,39.3164,39.1793,39.2381,158599.0
2023-03-09 11:10:00,40.06,40.09,39.95,39.98,135652.0,39.2283,39.2577,39.1206,39.15,135652.0
2023-03-09 11:20:00,39.98,40.02,39.84,39.86,130853.0,39.15,39.1891,39.0129,39.0325,130853.0
2023-03-09 11:30:00,39.86,39.91,39.83,39.84,80320.0,39.0325,39.0814,39.0031,39.0129,80320.0
2023-03-09 11:40:00,39.84,39.88,39.81,39.83,123360.0,39.0129,39.052,38.9835,39.0031,123360.0
2023-03-09 11:50:00,39.83,39.83,39.67,39.67,141597.0,39.0031,39.0031,38.8464,38.8464,141597.0
2023-03-09 12:00:00,39.68,39.68,39.52,39.57,106809.0,38.8562,38.8562,38.6995,38.7485,106809.0
2023-03-09 12:10:00,39.56,39.61,39.5,39.54,125273.0,38.7387,38.7877,38.6799,38.7191,125273.0
2023-03-09 12:20:00,39.54,39.58,39.5,39.52,84015.0,38.7191,38.7583,38.6799,38.6995,84015.0
2023-03-09 12:30:00,39.51,39.53,39.41,39.45,210497.0,38.6897,38.7093,38.5918,38.631,210497.0
2023-03-09 12:40:00,39.45,39.51,39.26,39.3,202750.0,38.631,38.6897,38.4449,38.4841,202750.0
2023-03-09 12:50:00,39.31,39.34,39.26,39.26,96417.0,38.4939,38.5233,38.4449,38.4449,96417.0
2023-03-09 13:00:00,39.26,39.35,39.24,39.25,106685.0,38.4449,38.533,38.4253,38.4351,106685.0
2023-03-09 13:10:00,39.25,39.25,39.1,39.11,86998.0,38.4351,38.4351,38.2882,38.298,86998.0
2023-03-09 13:20:00,39.12,39.15,38.93,38.99,146029.0,38.3078,38.3372,38.1218,38.1805,146029.0
2023-03-09 13:30:00,38.98,39.0,38.83,38.87,146623.0,38.1707,38.1903,38.0238,38.063,146623.0
2023-03-09 13:40:00,38.87,39.05,38.87,38.88,122269.0,38.063,38.2393,38.063,38.0728,122269.0
2023-03-09 13:50:00,38.88,38.94,38.8,38.83,179290.0,38.0728,38.1316,37.9945,38.0238,179290.0
2023-03-09 14:00:00,38.82,38.84,38.69,38.72,219745.0,38.0141,38.0336,37.8868,37.9161,219745.0
2023-03-09 14:10:00,38.71,38.73,38.62,38.71,115823.0,37.9063,37.9259,37.8182,37.9063,115823.0
2023-03-09 14:20:00,38.71,38.89,38.71,38.81,84575.0,37.9063,38.0826,37.9063,38.0043,84575.0
2023-03-09 14:30:00,38.82,38.85,38.75,38.85,59074.0,38.0141,38.0434,37.9455,38.0434,59074.0
2023-03-09 14:40:00,38.85,38.93,38.84,38.86,70090.0,38.0434,38.1218,38.0336,38.0532,70090.0
2023-03-09 14:50:00,38.85,38.85,38.7,38.7,78876.0,38.0434,38.0434,37.8965,37.8965,78876.0
2023-03-09 15:00:00,38.7,38.73,38.6,38.63,156592.0,37.8965,37.9259,37.7986,37.828,156592.0
2023-03-09 15:10:00,38.63,38.64,38.37,38.38,185147.0,37.828,37.8378,37.5734,37.5832,185147.0
2023-03-09 15:20:00,38.37,38.56,38.32,38.52,217827.0,37.5734,37.7594,37.5244,37.7203,217827.0
2023-03-09 15:30:00,38.51,38.65,38.49,38.59,294541.0,37.7105,37.8476,37.6909,37.7888,294541.0
2023-03-09 15:40:00,38.58,38.68,38.55,38.64,350257.0,37.779,37.877,37.7497,37.8378,350257.0
2023-03-09 15:50:00,38.63,38.73,38.45,38.5,834792.0,37.828,37.9259,37.6517,37.7007,834792.0
2023-03-10 09:30:00,38.92,38.92,37.13,37.16,978797.0,38.112,38.112,36.3591,36.3885,978797.0
2023-03-10 09:40:00,37.15,37.15,36.58,36.8,713525.0,36.3787,36.3787,35.8206,36.036,713525.0
2023-03-10 09:50:00,36.81,37.12,36.77,36.99,464075.0,36.0458,36.3493,36.0066,36.222,464075.0
2023-03-10 10:00:00,36.99,37.43,36.91,37.39,402876.0,36.222,36.6529,36.1437,36.6137,402876.0
2023-03-10 10:10:00,37.39,37.49,37.21,37.25,295615.0,36.6137,36.7117,36.4375,36.4766,295615.0
2023-03-10 10:20:00,37.24,37.51,37.16,37.48,215947.0,36.4669,36.7312,36.3885,36.7019,215947.0
2023-03-10 10:30:00,37.48,37.76,37.47,37.64,285464.0,36.7019,36.9761,36.6921,36.8586,285464.0
2023-03-10 10:40:00,37.63,37.65,37.21,37.25,278153.0,36.8488,36.8683,36.4375,36.4766,278153.0
2023-03-10 10:50:00,37.23,37.89,37.18,37.86,267946.0,36.4571,37.1034,36.4081,37.074,267946.0
2023-03-10 11:00:00,37.86,37.88,37.67,37.77,275502.0,37.074,37.0936,36.8879,36.9859,275502.0
2023-03-10 11:10:00,37.77,37.83,37.67,37.7,198431.0,36.9859,37.0446,36.8879,36.9173,198431.0
2023-03-10 11:20:00,37.69,38.05,37.69,38.01,290791.0,36.9075,37.26,36.9075,37.2209,290791.0
2023-03-10 11:30:00,38.02,38.13,37.9,37.95,204315.0,37.2307,37.3384,37.1132,37.1621,204315.0
2023-03-10 11:40:00,37.95,37.96,37.75,37.79,211143.0,37.1621,37.1719,36.9663,37.0054,211143.0
2023-03-10 11:50:00,37.78,37.78,37.56,37.57,132228.0,36.9956,36.9956,36.7802,36.79,132228.0
2023-03-10 12:00:00,37.57,37.61,37.36,37.37,152806.0,36.79,36.8292,36.5844,36.5942,152806.0
2023-03-10 12:10:00,37.36,37.62,37.33,37.55,196616.0,36.5844,36.839,36.555,36.7704,196616.0
2023-03-10 12:20:00,37.54,37.63,37.52,37.6,99834.0,36.7606,36.8488,36.741,36.8194,99834.0
2023-03-10 12:30:00,37.61,37.73,37.6,37.68,84109.0,36.8292,36.9467,36.8194,36.8977,84109.0
2023-03-10 12:40:00,37.67,37.67,37.5,37.52,96789.0,36.8879,36.8879,36.7215,36.741,96789.0
2023-03-10 12:50:00,37.52,37.53,37.37,37.38,87864.0,36.741,36.7508,36.5942,36.6039,87864.0
2023-03-10 13:00:00,37.38,37.44,37.33,37.36,121673.0,36.6039,36.6627,36.555,36.5844,121673.0
2023-03-10 13:10:00,37.36,37.39,37.29,37.32,123380.0,36.5844,36.6137,36.5158,36.5452,123380.0
2023-03-10 13:20:00,37.32,37.36,37.14,37.2,113673.0,36.5452,36.5844,36.3689,36.4277,113673.0
2023-03-10 13:30:00,37.19,37.23,37.11,37.18,165551.0,36.4179,36.4571,36.3396,36.4081,165551.0
2023-03-10 13:40:00,37.19,37.2,37.09,37.09,154738.0,36.4179,36.4277,36.32,36.32,154738.0
2023-03-10 13:50:00,37.1,37.18,37.06,37.17,116083.0,36.3298,36.4081,36.2906,36.3983,116083.0
2023-03-10 14:00:00,37.18,37.48,37.17,37.47,190409.0,36.4081,36.7019,36.3983,36.6921,190409.0
2023-03-10 14:10:00,37.48,37.56,37.25,37.31,190880.0,36.7019,36.7802,36.4766,36.5354,190880.0
2023-03-10 14:20:00,37.31,37.35,37.19,37.2,163530.0,36.5354,36.5746,36.4179,36.4277,163530.0
2023-03-10 14:30:00,37.22,37.41,37.22,37.4,162255.0,36.4473,36.6333,36.4473,36.6235,162255.0
2023-03-10 14:40:00,37.4,37.51,37.35,37.5,187832.0,36.6235,36.7312,36.5746,36.7215,187832.0
2023-03-10 14:50:00,37.5,37.51,37.33,37.37,142452.0,36.7215,36.7312,36.555,36.5942,142452.0
2023-03-10 15:00:00,37.37,37.4,37.25,37.37,118321.0,36.5942,36.6235,36.4766,36.5942,118321.0
2023-03-10 15:10:00,37.37,37.4,37.2,37.21,234911.0,36.5942,36.6235,36.4277,36.4375,234911.0
2023-03-10 15:20:00,37.22,37.3,37.19,37.26,189162.0,36.4473,36.5256,36.4179,36.4864,189162.0
2023-03-10 15:30:00,37.27,37.31,37.15,37.16,277949.0,36.4962,36.5354,36.3787,36.3885,277949.0
2023-03-10 15:40:00,37.16,37.17,37.06,37.08,353451.0,36.3885,36.3983,36.2906,36.3102,353451.0
2023-03-10 15:50:00,37.07,37.26,37.06,37.25,834698.0,36.3004,36.4864,36.2906,36.4766,834698.0
2023-03-13 09:30:00,36.41,36.42,35.65,35.72,658266.0,35.6541,35.6639,34.9099,34.9784,658266.0
2023-03-13 09:40:00,35.73,36.06,35.38,36.02,463704.0,34.9882,35.3114,34.6455,35.2722,463704.0
2023-03-13 09:50:00,36.01,36.15,35.6,36.1,666534.0,35.2624,35.3995,34.8609,35.3505,666534.0
2023-03-13 10:00:00,36.09,36.13,35.74,36.08,397249.0,35.3407,35.3799,34.998,35.3309,397249.0
2023-03-13 10:10:00,36.09,36.25,35.89,35.96,446492.0,35.3407,35.4974,35.1449,35.2134,446492.0
2023-03-13 10:20:00,35.95,35.99,35.78,35.9,220399.0,35.2036,35.2428,35.0372,35.1547,220399.0
2023-03-13 10:30:00,35.91,36.36,35.9,36.13,296721.0,35.1645,35.6051,35.1547,35.3799,296721.0
2023-03-13 10:40:00,36.13,36.14,35.86,35.99,289026.0,35.3799,35.3897,35.1155,35.2428,289026.0
2023-03-13 10:50:00,35.99,36.23,35.71,36.19,294737.0,35.2428,35.4778,34.9686,35.4387,294737.0
2023-03-13 11:00:00,36.2,36.42,36.09,36.3,333401.0,35.4484,35.6639,35.3407,35.5464,333401.0
2023-03-13 11:10:00,36.3,36.56,36.29,36.47,305517.0,35.5464,35.801,35.5366,35.7128,305517.0
2023-03-13 11:20:00,36.47,36.51,36.27,36.4,185319.0,35.7128,35.752,35.517,35.6443,185319.0
2023-03-13 11:30:00,36.41,36.42,36.07,36.08,255457.0,35.6541,35.6639,35.3211,35.3309,255457.0
2023-03-13 11:40:00,36.1,36.45,36.07,36.41,208272.0,35.3505,35.6933,35.3211,35.6541,208272.0
2023-03-13 11:50:00,36.4,36.41,36.09,36.27,151553.0,35.6443,35.6541,35.3407,35.517,151553.0
2023-03-13 12:00:00,36.27,36.45,36.13,36.3,216206.0,35.517,35.6933,35.3799,35.5464,216206.0
2023-03-13 12:10:00,36.29,36.29,36.02,36.02,130438.0,35.5366,35.5366,35.2722,35.2722,130438.0
2023-03-13 12:20:00,36.04,36.15,36.02,36.13,135566.0,35.2918,35.3995,35.2722,35.3799,135566.0
2023-03-13 12:30:00,36.14,36.15,36.0,36.11,172287.0,35.3897,35.3995,35.2526,35.3603,172287.0
2023-03-13 12:40:00,36.1,36.31,35.88,35.91,213463.0,35.3505,35.5562,35.1351,35.1645,213463.0
2023-03-13 12:50:00,35.91,35.97,35.78,35.85,153491.0,35.1645,35.2232,35.0372,35.1057,153491.0
2023-03-13 13:00:00,35.85,35.87,35.72,35.86,192106.0,35.1057,35.1253,34.9784,35.1155,192106.0
2023-03-13 13:10:00,35.86,35.89,35.68,35.75,225970.0,35.1155,35.1449,34.9392,35.0078,225970.0
2023-03-13 13:20:00,35.74,35.78,35.63,35.66,187672.0,34.998,35.0372,34.8903,34.9197,187672.0
2023-03-13 13:30:00,35.66,35.88,35.58,35.87,160195.0,34.9197,35.1351,34.8413,35.1253,160195.0
2023-03-13 13:40:00,35.87,35.89,35.73,35.74,134856.0,35.1253,35.1449,34.9882,34.998,134856.0
2023-03-13 13:50:00,35.74,35.9,35.7,35.88,149407.0,34.998,35.1547,34.9588,35.1351,149407.0
2023-03-13 14:00:00,35.89,36.0,35.85,35.86,130201.0,35.1449,35.2526,35.1057,35.1155,130201.0
2023-03-13 14:10:00,35.86,36.12,35.85,36.06,148354.0,35.1155,35.3701,35.1057,35.3114,148354.0
2023-03-13 14:20:00,36.06,36.12,35.98,36.05,169630.0,35.3114,35.3701,35.233,35.3016,169630.0
2023-03-13 14:30:00,36.06,36.21,36.02,36.07,281345.0,35.3114,35.4582,35.2722,35.3211,281345.0
2023-03-13 14:40:00,36.08,36.1,35.95,35.99,344904.0,35.3309,35.3505,35.2036,35.2428,344904.0
2023-03-13 14:50:00,35.98,36.03,35.92,35.99,141227.0,35.233,35.282,35.1743,35.2428,141227.0
2023-03-13 15:00:00,35.98,36.02,35.8,35.83,266356.0,35.233,35.2722,35.0568,35.0861,266356.0
2023-03-13 15:10:00,35.84,35.95,35.81,35.83,156584.0,35.0959,35.2036,35.0665,35.0861,156584.0
2023-03-13 15:20:00,35.83,35.84,35.51,35.58,511333.0,35.0861,35.0959,34.7728,34.8413,511333.0
2023-03-13 15:30:00,35.58,35.74,35.53,35.73,453424.0,34.8413,34.998,34.7924,34.9882,453424.0
2023-03-13 15:40:00,35.74,35.86,35.69,35.73,397998.0,34.998,35.1155,34.949,34.9882,397998.0
2023-03-13 15:50:00,35.72,35.74,35.62,35.68,997118.0,34.9784,34.998,34.8805,34.9392,997118.0
2023-03-14 09:30:00,36.38,36.38,35.7,35.95,836232.0,35.6247,35.6247,34.9588,35.2036,836232.0
2023-03-14 09:40:00,35.94,36.49,35.9,36.29,681734.0,35.1938,35.7324,35.1547,35.5366,681734.0
2023-03-14 09:50:00,36.29,36.32,35.97,36.09,537001.0,35.5366,35.566,35.2232,35.3407,537001.0
2023-03-14 10:00:00,36.1,36.18,35.9,35.9,655269.0,35.3505,35.4289,35.1547,35.1547,655269.0
2023-03-14 10:10:00,35.89,35.9,35.62,35.63,350677.0,35.1449,35.1547,34.8805,34.8903,350677.0
2023-03-14 10:20:00,35.63,36.01,35.61,35.96,233709.0,34.8903,35.2624,34.8707,35.2134,233709.0
2023-03-14 10:30:00,35.96,36.02,35.76,35.8,326043.0,35.2134,35.2722,35.0176,35.0568,326043.0
2023-03-14 10:40:00,35.8,36.06,35.76,35.99,343443.0,35.0568,35.3114,35.0176,35.2428,343443.0
2023-03-14 10:50:00,35.98,36.0,35.85,35.91,332107.0,35.233,35.2526,35.1057,35.1645,332107.0
2023-03-14 11:00:00,35.91,36.19,35.91,36.16,347943.0,35.1645,35.4387,35.1645,35.4093,347943.0
2023-03-14 11:10:00,36.17,36.23,36.01,36.09,237630.0,35.4191,35.4778,35.2624,35.3407,237630.0
2023-03-14 11:20:00,36.09,36.2,36.04,36.04,126804.0,35.3407,35.4484,35.2918,35.2918,126804.0
2023-03-14 11:30:00,36.05,36.08,35.93,36.05,241050.0,35.3016,35.3309,35.1841,35.3016,241050.0
2023-03-14 11:40:00,36.06,36.12,35.91,36.05,168686.0,35.3114,35.3701,35.1645,35.3016,168686.0
2023-03-14 11:50:00,36.05,36.14,36.04,36.13,97559.0,35.3016,35.3897,35.2918,35.3799,97559.0
2023-03-14 12:00:00,36.12,36.16,36.0,36.12,141337.0,35.3701,35.4093,35.2526,35.3701,141337.0
2023-03-14 12:10:00,36.12,36.28,36.11,36.25,163081.0,35.3701,35.5268,35.3603,35.4974,163081.0
2023-03-14 12:20:00,36.25,36.3,36.17,36.29,184890.0,35.4974,35.5464,35.4191,35.5366,184890.0
2023-03-14 12:30:00,36.29,36.46,36.27,36.32,212744.0,35.5366,35.703,35.517,35.566,212744.0
2023-03-14 12:40:00,36.32,36.32,36.03,36.19,156824.0,35.566,35.566,35.282,35.4387,156824.0
2023-03-14 12:50:00,36.19,36.24,36.0,36.06,254397.0,35.4387,35.4876,35.2526,35.3114,254397.0
2023-03-14 13:00:00,36.07,36.12,35.96,35.98,117777.0,35.3211,35.3701,35.2134,35.233,117777.0
2023-03-14 13:10:00,35.98,36.0,35.74,35.84,337445.0,35.233,35.2526,34.998,35.0959,337445.0
2023-03-14 13:20:00,35.84,35.92,35.73,35.89,204745.0,35.0959,35.1743,34.9882,35.1449,204745.0
2023-03-14 13:30:00,35.89,35.96,35.8,35.95,164492.0,35.1449,35.2134,35.0568,35.2036,164492.0
2023-03-14 13:40:00,35.95,36.0,35.77,35.87,172658.0,35.2036,35.2526,35.0274,35.1253,172658.0
2023-03-14 13:50:00,35.86,35.86,35.68,35.73,124757.0,35.1155,35.1155,34.9392,34.9882,124757.0
2023-03-14 14:00:00,35.73,35.77,35.5,35.53,220050.0,34.9882,35.0274,34.763,34.7924,220050.0
2023-03-14 14:10:00,35.52,35.58,35.33,35.47,257104.0,34.7826,34.8413,34.5965,34.7336,257104.0
2023-03-14 14:20:00,35.47,35.49,35.38,35.41,165552.0,34.7336,34.7532,34.6455,34.6748,165552.0
2023-03-14 14:30:00,35.41,35.51,35.4,35.51,202826.0,34.6748,34.7728,34.6651,34.7728,202826.0
2023-03-14 14:40:00,35.52,35.53,35.45,35.46,124539.0,34.7826,34.7924,34.714,34.7238,124539.0
2023-03-14 14:50:00,35.45,35.53,35.36,35.41,172762.0,34.714,34.7924,34.6259,34.6748,172762.0
2023-03-14 15:00:00,35.41,35.43,35.27,35.3,190692.0,34.6748,34.6944,34.5378,34.5671,190692.0
2023-03-14 15:10:00,35.3,35.3,35.13,35.23,324448.0,34.5671,34.5671,34.4007,34.4986,324448.0
2023-03-14 15:20:00,35.24,35.29,35.1,35.29,283490.0,34.5084,34.5573,34.3713,34.5573,283490.0
2023-03-14 15:30:00,35.29,35.43,35.23,35.32,256899.0,34.5573,34.6944,34.4986,34.5867,256899.0
2023-03-14 15:40:00,35.31,35.43,35.3,35.41,406269.0,34.5769,34.6944,34.5671,34.6748,406269.0
2023-03-14 15:50:00,35.41,35.51,35.27,35.48,1538584.0,34.6748,34.7728,34.5378,34.7434,1538584.0
2023-03-15 09:30:00,34.37,34.5,33.96,34.13,753133.0,33.6564,33.7837,33.255,33.4214,753133.0
2023-03-15 09:40:00,34.13,34.36,33.84,34.0,660805.0,33.4214,33.6466,33.1374,33.2941,660805.0
2023-03-15 09:50:00,34.01,34.06,33.68,33.76,456629.0,33.3039,33.3529,32.9808,33.0591,456629.0
2023-03-15 10:00:00,33.77,33.83,33.64,33.7,442421.0,33.0689,33.1277,32.9416,33.0003,442421.0
2023-03-15 10:10:00,33.7,33.77,33.5,33.74,500832.0,33.0003,33.0689,32.8045,33.0395,500832.0
2023-03-15 10:20:00,33.74,33.87,33.64,33.72,326771.0,33.0395,33.1668,32.9416,33.0199,326771.0
2023-03-15 10:30:00,33.73,33.85,33.41,33.49,355786.0,33.0297,33.1472,32.7164,32.7947,355786.0
2023-03-15 10:40:00,33.5,33.53,33.32,33.33,292469.0,32.8045,32.8339,32.6282,32.638,292469.0
2023-03-15 10:50:00,33.33,33.48,33.29,33.45,295155.0,32.638,32.7849,32.5989,32.7555,295155.0
2023-03-15 11:00:00,33.46,33.53,33.36,33.37,279963.0,32.7653,32.8339,32.6674,32.6772,279963.0
2023-03-15 11:10:00,33.38,33.63,33.37,33.6,280634.0,32.687,32.9318,32.6772,32.9024,280634.0
2023-03-15 11:20:00,33.61,33.62,33.41,33.41,201728.0,32.9122,32.922,32.7164,32.7164,201728.0
2023-03-15 11:30:00,33.41,33.48,33.33,33.35,240949.0,32.7164,32.7849,32.638,32.6576,240949.0
2023-03-15 11:40:00,33.35,33.47,33.3,33.44,603934.0,32.6576,32.7751,32.6087,32.7457,603934.0
2023-03-15 11:50:00,33.44,33.45,32.99,32.99,422528.0,32.7457,32.7555,32.3051,32.3051,422528.0
2023-03-15 12:00:00,33.0,33.09,32.76,32.76,494348.0,32.3149,32.403,32.0799,32.0799,494348.0
2023-03-15 12:10:00,32.76,32.9,32.73,32.83,402392.0,32.0799,32.217,32.0505,32.1484,402392.0
2023-03-15 12:20:00,32.84,32.92,32.79,32.88,251689.0,32.1582,32.2365,32.1092,32.1974,251689.0
2023-03-15 12:30:00,32.88,32.95,32.68,32.71,332558.0,32.1974,32.2659,32.0015,32.0309,332558.0
2023-03-15 12:40:00,32.71,32.82,32.65,32.8,250649.0,32.0309,32.1386,31.9721,32.119,250649.0
2023-03-15 12:50:00,32.8,32.81,32.61,32.69,232548.0,32.119,32.1288,31.933,32.0113,232548.0
2023-03-15 13:00:00,32.69,32.8,32.58,32.68,255111.0,32.0113,32.119,31.9036,32.0015,255111.0
2023-03-15 13:10:00,32.68,32.84,32.66,32.74,274161.0,32.0015,32.1582,31.9819,32.0603,274161.0
2023-03-15 13:20:00,32.74,32.8,32.68,32.77,252324.0,32.0603,32.119,32.0015,32.0897,252324.0
2023-03-15 13:30:00,32.77,32.77,32.58,32.64,313272.0,32.0897,32.0897,31.9036,31.9624,313272.0
2023-03-15 13:40:00,32.64,32.67,32.59,32.65,239252.0,31.9624,31.9917,31.9134,31.9721,239252.0
2023-03-15 13:50:00,32.66,32.97,32.64,32.97,440654.0,31.9819,32.2855,31.9624,32.2855,440654.0
2023-03-15 14:00:00,32.96,33.05,32.86,32.99,257169.0,32.2757,32.3638,32.1778,32.3051,257169.0
2023-03-15 14:10:00,33.0,33.07,32.86,32.9,201060.0,32.3149,32.3834,32.1778,32.217,201060.0
2023-03-15 14:20:00,32.89,33.38,32.88,33.26,320951.0,32.2072,32.687,32.1974,32.5695,320951.0
2023-03-15 14:30:00,33.27,33.38,33.22,33.27,652833.0,32.5793,32.687,32.5303,32.5793,652833.0
2023-03-15 14:40:00,33.27,33.34,33.17,33.18,290969.0,32.5793,32.6478,32.4814,32.4911,290969.0
2023-03-15 14:50:00,33.18,33.31,33.1,33.22,304607.0,32.4911,32.6184,32.4128,32.5303,304607.0
2023-03-15 15:00:00,33.22,33.3,33.08,33.09,286289.0,32.5303,32.6087,32.3932,32.403,286289.0
2023-03-15 15:10:00,33.09,33.16,33.04,33.13,322192.0,32.403,32.4716,32.3541,32.4422,322192.0
2023-03-15 15:20:00,33.13,33.27,33.03,33.26,366665.0,32.4422,32.5793,32.3443,32.5695,366665.0
2023-03-15 15:30:00,33.26,33.34,33.2,33.3,583318.0,32.5695,32.6478,32.5107,32.6087,583318.0
2023-03-15 15:40:00,33.3,33.37,33.16,33.17,497173.0,32.6087,32.6772,32.4716,32.4814,497173.0
2023-03-15 15:50:00,33.17,33.25,33.09,33.24,1038829.0,32.4814,32.5597,32.403,32.5499,1038829.0
2023-03-16 09:30:00,33.12,33.13,32.71,33.11,578711.0,32.4324,32.4422,32.0309,32.4226,578711.0
2023-03-16 09:40:00,33.11,33.24,32.89,32.91,458205.0,32.4226,32.5499,32.2072,32.2268,458205.0
2023-03-16 09:50:00,32.91,33.28,32.87,33.24,259117.0,32.2268,32.5891,32.1876,32.5499,259117.0
2023-03-16 10:00:00,33.23,33.26,32.78,32.78,345006.0,32.5401,32.5695,32.0994,32.0994,345006.0
2023-03-16 10:10:00,32.78,32.91,32.64,32.69,223944.0,32.0994,32.2268,31.9624,32.0113,223944.0
2023-03-16 10:20:00,32.69,32.86,32.63,32.86,199715.0,32.0113,32.1778,31.9526,32.1778,199715.0
2023-03-16 10:30:00,32.87,33.03,32.82,33.01,212433.0,32.1876,32.3443,32.1386,32.3247,212433.0
2023-03-16 10:40:00,33.0,33.26,32.96,33.2,277070.0,32.3149,32.5695,32.2757,32.5107,277070.0
2023-03-16 10:50:00,33.2,33.41,33.2,33.32,233775.0,32.5107,32.7164,32.5107,32.6282,233775.0
2023-03-16 11:00:00,33.33,33.48,33.27,33.36,201318.0,32.638,32.7849,32.5793,32.6674,201318.0
2023-03-16 11:10:00,33.35,33.41,33.22,33.25,195601.0,32.6576,32.7164,32.5303,32.5597,195601.0
2023-03-16 11:20:00,33.25,33.43,33.24,33.38,194116.0,32.5597,32.736,32.5499,32.687,194116.0
2023-03-16 11:30:00,33.39,33.55,33.3,33.54,282910.0,32.6968,32.8535,32.6087,32.8437,282910.0
2023-03-16 11:40:00,33.54,33.71,33.53,33.64,297293.0,32.8437,33.0101,32.8339,32.9416,297293.0
2023-03-16 11:50:00,33.64,33.64,33.47,33.5,329910.0,32.9416,32.9416,32.7751,32.8045,329910.0
2023-03-16 12:00:00,33.49,33.5,33.32,33.33,207630.0,32.7947,32.8045,32.6282,32.638,207630.0
2023-03-16 12:10:00,33.32,33.46,33.25,33.45,243608.0,32.6282,32.7653,32.5597,32.7555,243608.0
2023-03-16 12:20:00,33.45,33.54,33.4,33.53,207159.0,32.7555,32.8437,32.7066,32.8339,207159.0
2023-03-16 12:30:00,33.53,33.55,33.37,33.4,104970.0,32.8339,32.8535,32.6772,32.7066,104970.0
2023-03-16 12:40:00,33.4,33.52,33.36,33.5,131738.0,32.7066,32.8241,32.6674,32.8045,131738.0
2023-03-16 12:50:00,33.51,33.67,33.5,33.64,211838.0,32.8143,32.971,32.8045,32.9416,211838.0
2023-03-16 13:00:00,33.64,33.76,33.62,33.7,137887.0,32.9416,33.0591,32.922,33.0003,137887.0
2023-03-16 13:10:00,33.7,33.73,33.62,33.65,133568.0,33.0003,33.0297,32.922,32.9514,133568.0
2023-03-16 13:20:00,33.64,33.74,33.6,33.74,116250.0,32.9416,33.0395,32.9024,33.0395,116250.0
2023-03-16 13:30:00,33.74,33.82,33.68,33.74,209780.0,33.0395,33.1179,32.9808,33.0395,209780.0
2023-03-16 13:40:00,33.74,33.82,33.72,33.76,147945.0,33.0395,33.1179,33.0199,33.0591,147945.0
2023-03-16 13:50:00,33.76,33.77,33.66,33.69,132326.0,33.0591,33.0689,32.9612,32.9906,132326.0
2023-03-16 14:00:00,33.7,33.72,33.47,33.53,204438.0,33.0003,33.0199,32.7751,32.8339,204438.0
2023-03-16 14:10:00,33.53,33.56,33.45,33.48,154432.0,32.8339,32.8633,32.7555,32.7849,154432.0
2023-03-16 14:20:00,33.49,33.53,33.46,33.52,133161.0,32.7947,32.8339,32.7653,32.8241,133161.0
2023-03-16 14:30:00,33.52,33.58,33.47,33.55,205241.0,32.8241,32.8828,32.7751,32.8535,205241.0
2023-03-16 14:40:00,33.56,33.63,33.51,33.51,126406.0,32.8633,32.9318,32.8143,32.8143,126406.0
2023-03-16 14:50:00,33.52,33.62,33.47,33.61,169254.0,32.8241,32.922,32.7751,32.9122,169254.0
2023-03-16 15:00:00,33.6,33.65,33.54,33.64,136209.0,32.9024,32.9514,32.8437,32.9416,136209.0
2023-03-16 15:10:00,33.64,33.72,33.61,33.71,146364.0,32.9416,33.0199,32.9122,33.0101,146364.0
2023-03-16 15:20:00,33.72,33.83,33.7,33.82,236668.0,33.0199,33.1277,33.0003,33.1179,236668.0
2023-03-16 15:30:00,33.83,33.89,33.69,33.72,356104.0,33.1277,33.1864,32.9906,33.0199,356104.0
2023-03-16 15:40:00,33.72,33.82,33.67,33.73,416958.0,33.0199,33.1179,32.971,33.0297,416958.0
2023-03-16 15:50:00,33.73,33.79,33.63,33.71,1212183.0,33.0297,33.0885,32.9318,33.0101,1212183.0
2023-03-17 09:30:00,33.26,33.28,32.91,32.98,1072357.0,32.5695,32.5891,32.2268,32.2953,1072357.0
2023-03-17 09:40:00,32.98,33.04,32.8,32.87,393898.0,32.2953,32.3541,32.119,32.1876,393898.0
2023-03-17 09:50:00,32.88,33.19,32.76,33.17,403775.0,32.1974,32.5009,32.0799,32.4814,403775.0
2023-03-17 10:00:00,33.19,33.35,33.13,33.16,281083.0,32.5009,32.6576,32.4422,32.4716,281083.0
2023-03-17 10:10:00,33.17,33.17,32.95,32.95,187950.0,32.4814,32.4814,32.2659,32.2659,187950.0
2023-03-17 10:20:00,32.95,32.99,32.8,32.86,158506.0,32.2659,32.3051,32.119,32.1778,158506.0
2023-03-17 10:30:00,32.87,32.89,32.72,32.78,231926.0,32.1876,32.2072,32.0407,32.0994,231926.0
2023-03-17 10:40:00,32.79,32.83,32.66,32.81,284306.0,32.1092,32.1484,31.9819,32.1288,284306.0
2023-03-17 10:50:00,32.81,32.82,32.65,32.73,201687.0,32.1288,32.1386,31.9721,32.0505,201687.0
2023-03-17 11:00:00,32.74,32.85,32.64,32.83,209079.0,32.0603,32.168,31.9624,32.1484,209079.0
2023-03-17 11:10:00,32.82,32.91,32.81,32.87,147173.0,32.1386,32.2268,32.1288,32.1876,147173.0
2023-03-17 11:20:00,32.87,32.91,32.66,32.74,202680.0,32.1876,32.2268,31.9819,32.0603,202680.0
2023-03-17 11:30:00,32.73,32.81,32.64,32.65,133456.0,32.0505,32.1288,31.9624,31.9721,133456.0
2023-03-17 11:40:00,32.64,32.67,32.5,32.65,279546.0,31.9624,31.9917,31.8253,31.9721,279546.0
2023-03-17 11:50:00,32.66,32.68,32.54,32.62,176896.0,31.9819,32.0015,31.8644,31.9428,176896.0
2023-03-17 12:00:00,32.63,32.79,32.6,32.79,155124.0,31.9526,32.1092,31.9232,32.1092,155124.0
2023-03-17 12:10:00,32.79,32.8,32.67,32.7,115083.0,32.1092,32.119,31.9917,32.0211,115083.0
2023-03-17 12:20:00,32.71,32.77,32.61,32.75,131380.0,32.0309,32.0897,31.933,32.0701,131380.0
2023-03-17 12:30:00,32.75,32.81,32.64,32.65,149877.0,32.0701,32.1288,31.9624,31.9721,149877.0
2023-03-17 12:40:00,32.66,32.7,32.61,32.63,105593.0,31.9819,32.0211,31.933,31.9526,105593.0
2023-03-17 12:50:00,32.64,32.73,32.62,32.73,114271.0,31.9624,32.0505,31.9428,32.0505,114271.0
2023-03-17 13:00:00,32.73,32.82,32.64,32.81,206404.0,32.0505,32.1386,31.9624,32.1288,206404.0
2023-03-17 13:10:00,32.81,32.85,32.78,32.83,121741.0,32.1288,32.168,32.0994,32.1484,121741.0
2023-03-17 13:20:00,32.84,32.92,32.79,32.9,109670.0,32.1582,32.2365,32.1092,32.217,109670.0
2023-03-17 13:30:00,32.89,32.94,32.82,32.84,191411.0,32.2072,32.2561,32.1386,32.1582,191411.0
2023-03-17 13:40:00,32.84,32.89,32.77,32.84,134004.0,32.1582,32.2072,32.0897,32.1582,134004.0
2023-03-17 13:50:00,32.84,32.86,32.76,32.79,114314.0,32.1582,32.1778,32.0799,32.1092,114314.0
2023-03-17 14:00:00,32.79,32.87,32.77,32.79,90738.0,32.1092,32.1876,32.0897,32.1092,90738.0
2023-03-17 14:10:00,32.8,32.81,32.69,32.7,113397.0,32.119,32.1288,32.0113,32.0211,113397.0
2023-03-17 14:20:00,32.7,32.83,32.69,32.77,92056.0,32.0211,32.1484,32.0113,32.0897,92056.0
2023-03-17 14:30:00,32.77,32.86,32.76,32.84,130248.0,32.0897,32.1778,32.0799,32.1582,130248.0
2023-03-17 14:40:00,32.84,32.87,32.8,32.85,103375.0,32.1582,32.1876,32.119,32.168,103375.0
2023-03-17 14:50:00,32.85,32.93,32.79,32.89,148371.0,32.168,32.2463,32.1092,32.2072,148371.0
2023-03-17 15:00:00,32.89,32.89,32.79,32.79,120689.0,32.2072,32.2072,32.1092,32.1092,120689.0
2023-03-17 15:10:00,32.79,32.84,32.76,32.83,167583.0,32.1092,32.1582,32.0799,32.1484,167583.0
2023-03-17 15:20:00,32.82,32.99,32.8,32.99,168763.0,32.1386,32.3051,32.119,32.3051,168763.0
2023-03-17 15:30:00,32.98,32.99,32.81,32.9,298030.0,32.2953,32.3051,32.1288,32.217,298030.0
2023-03-17 15:40:00,32.91,33.0,32.89,32.97,502846.0,32.2268,32.3149,32.2072,32.2855,502846.0
2023-03-17 15:50:00,32.98,33.13,32.95,32.95,1016373.0,32.2953,32.4422,32.2659,32.2659,1016373.0
2023-03-20 09:30:00,33.08,33.28,32.92,32.95,475185.0,32.3932,32.5891,32.2365,32.2659,475185.0
2023-03-20 09:40:00,32.95,33.2,32.92,33.2,306666.0,32.2659,32.5107,32.2365,32.5107,306666.0
2023-03-20 09:50:00,33.2,33.23,33.03,33.08,272828.0,32.5107,32.5401,32.3443,32.3932,272828.0
2023-03-20 10:00:00,33.08,33.24,33.06,33.11,271712.0,32.3932,32.5499,32.3736,32.4226,271712.0
2023-03-20 10:10:00,33.1,33.24,33.09,33.17,452181.0,32.4128,32.5499,32.403,32.4814,452181.0
2023-03-20 10:20:00,33.18,33.31,33.13,33.29,297822.0,32.4911,32.6184,32.4422,32.5989,297822.0
2023-03-20 10:30:00,33.28,33.4,33.26,33.26,400058.0,32.5891,32.7066,32.5695,32.5695,400058.0
2023-03-20 10:40:00,33.26,33.27,33.11,33.25,254198.0,32.5695,32.5793,32.4226,32.5597,254198.0
2023-03-20 10:50:00,33.26,33.39,33.23,33.36,176544.0,32.5695,32.6968,32.5401,32.6674,176544.0
2023-03-20 11:00:00,33.37,33.52,33.36,33.45,188757.0,32.6772,32.8241,32.6674,32.7555,188757.0
2023-03-20 11:10:00,33.45,33.45,33.21,33.33,215301.0,32.7555,32.7555,32.5205,32.638,215301.0
2023-03-20 11:20:00,33.33,33.43,33.28,33.4,116828.0,32.638,32.736,32.5891,32.7066,116828.0
2023-03-20 11:30:00,33.41,33.42,33.33,33.38,93056.0,32.7164,32.7262,32.638,32.687,93056.0
2023-03-20 11:40:00,33.38,33.41,33.31,33.41,80395.0,32.687,32.7164,32.6184,32.7164,80395.0
2023-03-20 11:50:00,33.41,33.41,33.22,33.22,134436.0,32.7164,32.7164,32.5303,32.5303,134436.0
2023-03-20 12:00:00,33.21,33.26,33.08,33.09,127902.0,32.5205,32.5695,32.3932,32.403,127902.0
2023-03-20 12:10:00,33.09,33.11,32.94,33.07,239798.0,32.403,32.4226,32.2561,32.3834,239798.0
2023-03-20 12:20:00,33.08,33.14,33.07,33.14,126031.0,32.3932,32.452,32.3834,32.452,126031.0
2023-03-20 12:30:00,33.14,33.21,33.11,33.2,84642.0,32.452,32.5205,32.4226,32.5107,84642.0
2023-03-20 12:40:00,33.2,33.21,33.12,33.18,97370.0,32.5107,32.5205,32.4324,32.4911,97370.0
2023-03-20 12:50:00,33.18,33.31,33.18,33.26,83374.0,32.4911,32.6184,32.4911,32.5695,83374.0
2023-03-20 13:00:00,33.25,33.31,33.22,33.27,111153.0,32.5597,32.6184,32.5303,32.5793,111153.0
2023-03-20 13:10:00,33.28,33.31,33.26,33.29,73175.0,32.5891,32.6184,32.5695,32.5989,73175.0
2023-03-20 13:20:00,33.3,33.33,33.26,33.29,106183.0,32.6087,32.638,32.5695,32.5989,106183.0
2023-03-20 13:30:00,33.3,33.33,33.22,33.27,106933.0,32.6087,32.638,32.5303,32.5793,106933.0
2023-03-20 13:40:00,33.27,33.27,33.21,33.25,89471.0,32.5793,32.5793,32.5205,32.5597,89471.0
2023-03-20 13:50:00,33.26,33.26,33.17,33.19,103640.0,32.5695,32.5695,32.4814,32.5009,103640.0
2023-03-20 14:00:00,33.2,33.22,33.11,33.12,74017.0,32.5107,32.5303,32.4226,32.4324,74017.0
2023-03-20 14:10:00,33.13,33.19,33.11,33.19,87789.0,32.4422,32.5009,32.4226,32.5009,87789.0
2023-03-20 14:20:00,33.19,33.23,33.17,33.17,72771.0,32.5009,32.5401,32.4814,32.4814,72771.0
2023-03-20 14:30:00,33.18,33.2,33.09,33.09,150511.0,32.4911,32.5107,32.403,32.403,150511.0
2023-03-20 14:40:00,33.1,33.14,33.06,33.14,102038.0,32.4128,32.452,32.3736,32.452,102038.0
2023-03-20 14:50:00,33.14,33.21,33.12,33.15,118064.0,32.452,32.5205,32.4324,32.4618,118064.0
2023-03-20 15:00:00,33.15,33.17,33.08,33.09,112905.0,32.4618,32.4814,32.3932,32.403,112905.0
2023-03-20 15:10:00,33.08,33.15,33.03,33.15,189774.0,32.3932,32.4618,32.3443,32.4618,189774.0
2023-03-20 15:20:00,33.14,33.17,33.1,33.16,168162.0,32.452,32.4814,32.4128,32.4716,168162.0
2023-03-20 15:30:00,33.14,33.23,33.13,33.19,168664.0,32.452,32.5401,32.4422,32.5009,168664.0
2023-03-20 15:40:00,33.19,33.23,33.15,33.18,305799.0,32.5009,32.5401,32.4618,32.4911,305799.0
2023-03-20 15:50:00,33.18,33.26,33.12,33.15,583692.0,32.4911,32.5695,32.4324,32.4618,583692.0
2023-03-21 09:30:00,33.72,33.9,33.64,33.73,547077.0,33.0199,33.1962,32.9416,33.0297,547077.0
2023-03-21 09:40:00,33.74,34.05,33.73,33.89,611329.0,33.0395,33.3431,33.0297,33.1864,611329.0
2023-03-21 09:50:00,33.89,34.05,33.87,34.02,335524.0,33.1864,33.3431,33.1668,33.3137,335524.0
2023-03-21 10:00:00,34.02,34.12,33.89,33.99,294331.0,33.3137,33.4116,33.1864,33.2843,294331.0
2023-03-21 10:10:00,33.98,34.11,33.82,33.82,229777.0,33.2745,33.4018,33.1179,33.1179,229777.0
2023-03-21 10:20:00,33.82,33.87,33.71,33.84,164598.0,33.1179,33.1668,33.0101,33.1374,164598.0
2023-03-21 10:30:00,33.84,33.86,33.73,33.79,151037.0,33.1374,33.157,33.0297,33.0885,151037.0
2023-03-21 10:40:00,33.79,33.89,33.77,33.83,217434.0,33.0885,33.1864,33.0689,33.1277,217434.0
2023-03-21 10:50:00,33.83,33.85,33.75,33.81,134005.0,33.1277,33.1472,33.0493,33.1081,134005.0
2023-03-21 11:00:00,33.82,33.87,33.8,33.87,82440.0,33.1179,33.1668,33.0983,33.1668,82440.0
2023-03-21 11:10:00,33.87,34.02,33.84,33.99,184138.0,33.1668,33.3137,33.1374,33.2843,184138.0
2023-03-21 11:20:00,34.0,34.07,33.99,34.06,89985.0,33.2941,33.3627,33.2843,33.3529,89985.0
2023-03-21 11:30:00,34.06,34.14,34.02,34.04,188211.0,33.3529,33.4312,33.3137,33.3333,188211.0
2023-03-21 11:40:00,34.05,34.06,33.86,33.87,142473.0,33.3431,33.3529,33.157,33.1668,142473.0
2023-03-21 11:50:00,33.88,33.92,33.86,33.89,81041.0,33.1766,33.2158,33.157,33.1864,81041.0
2023-03-21 12:00:00,33.89,34.01,33.88,33.97,104108.0,33.1864,33.3039,33.1766,33.2647,104108.0
2023-03-21 12:10:00,33.97,34.02,33.94,33.98,75779.0,33.2647,33.3137,33.2354,33.2745,75779.0
2023-03-21 12:20:00,33.98,34.04,33.98,34.0,72653.0,33.2745,33.3333,33.2745,33.2941,72653.0
2023-03-21 12:30:00,33.99,34.06,33.99,34.03,90418.0,33.2843,33.3529,33.2843,33.3235,90418.0
2023-03-21 12:40:00,34.02,34.08,34.02,34.07,65721.0,33.3137,33.3725,33.3137,33.3627,65721.0
2023-03-21 12:50:00,34.08,34.12,34.05,34.06,114254.0,33.3725,33.4116,33.3431,33.3529,114254.0
2023-03-21 13:00:00,34.06,34.08,33.97,34.02,82509.0,33.3529,33.3725,33.2647,33.3137,82509.0
2023-03-21 13:10:00,34.02,34.09,34.0,34.08,97024.0,33.3137,33.3823,33.2941,33.3725,97024.0
2023-03-21 13:20:00,34.08,34.11,34.02,34.11,85993.0,33.3725,33.4018,33.3137,33.4018,85993.0
2023-03-21 13:30:00,34.11,34.13,34.08,34.1,121842.0,33.4018,33.4214,33.3725,33.392,121842.0
2023-03-21 13:40:00,34.1,34.12,34.06,34.09,77820.0,33.392,33.4116,33.3529,33.3823,77820.0
2023-03-21 13:50:00,34.08,34.09,33.96,33.96,86541.0,33.3725,33.3823,33.255,33.255,86541.0
2023-03-21 14:00:00,33.97,34.0,33.95,33.96,132693.0,33.2647,33.2941,33.2452,33.255,132693.0
2023-03-21 14:10:00,33.96,33.96,33.91,33.91,89016.0,33.255,33.255,33.206,33.206,89016.0
2023-03-21 14:20:00,33.92,33.93,33.87,33.88,100705.0,33.2158,33.2256,33.1668,33.1766,100705.0
2023-03-21 14:30:00,33.88,33.93,33.87,33.88,55529.0,33.1766,33.2256,33.1668,33.1766,55529.0
2023-03-21 14:40:00,33.87,33.89,33.85,33.89,58356.0,33.1668,33.1864,33.1472,33.1864,58356.0
2023-03-21 14:50:00,33.9,33.91,33.84,33.87,92996.0,33.1962,33.206,33.1374,33.1668,92996.0
2023-03-21 15:00:00,33.86,33.92,33.85,33.92,96556.0,33.157,33.2158,33.1472,33.2158,96556.0
2023-03-21 15:10:00,33.92,33.93,33.89,33.91,69590.0,33.2158,33.2256,33.1864,33.206,69590.0
2023-03-21 15:20:00,33.91,33.92,33.79,33.84,161041.0,33.206,33.2158,33.0885,33.1374,161041.0
2023-03-21 15:30:00,33.83,33.92,33.81,33.91,209700.0,33.1277,33.2158,33.1081,33.206,209700.0
2023-03-21 15:40:00,33.91,34.01,33.91,34.0,273825.0,33.206,33.3039,33.206,33.2941,273825.0
2023-03-21 15:50:00,34.01,34.02,33.88,33.9,605652.0,33.3039,33.3137,33.1766,33.1962,605652.0
2023-03-22 09:30:00,33.89,34.02,33.86,33.88,252788.0,33.1864,33.3137,33.157,33.1766,252788.0
2023-03-22 09:40:00,33.9,33.9,33.69,33.84,214679.0,33.1962,33.1962,32.9906,33.1374,214679.0
2023-03-22 09:50:00,33.84,33.93,33.73,33.83,140713.0,33.1374,33.2256,33.0297,33.1277,140713.0
2023-03-22 10:00:00,33.83,33.85,33.72,33.84,119996.0,33.1277,33.1472,33.0199,33.1374,119996.0
2023-03-22 10:10:00,33.84,33.85,33.71,33.75,93958.0,33.1374,33.1472,33.0101,33.0493,93958.0
2023-03-22 10:20:00,33.75,33.77,33.63,33.73,176308.0,33.0493,33.0689,32.9318,33.0297,176308.0
2023-03-22 10:30:00,33.73,33.76,33.61,33.66,110323.0,33.0297,33.0591,32.9122,32.9612,110323.0
2023-03-22 10:40:00,33.67,33.69,33.62,33.62,62171.0,32.971,32.9906,32.922,32.922,62171.0
2023-03-22 10:50:00,33.63,33.64,33.59,33.6,94620.0,32.9318,32.9416,32.8926,32.9024,94620.0
2023-03-22 11:00:00,33.61,33.64,33.55,33.55,81258.0,32.9122,32.9416,32.8535,32.8535,81258.0
2023-03-22 11:10:00,33.56,33.58,33.48,33.51,118255.0,32.8633,32.8828,32.7849,32.8143,118255.0
2023-03-22 11:20:00,33.51,33.54,33.45,33.46,112671.0,32.8143,32.8437,32.7555,32.7653,112671.0
2023-03-22 11:30:00,33.45,33.52,33.43,33.49,157280.0,32.7555,32.8241,32.736,32.7947,157280.0
2023-03-22 11:40:00,33.5,33.5,33.36,33.39,100500.0,32.8045,32.8045,32.6674,32.6968,100500.0
2023-03-22 11:50:00,33.38,33.45,33.37,33.42,69371.0,32.687,32.7555,32.6772,32.7262,69371.0
2023-03-22 12:00:00,33.43,33.43,33.38,33.41,63241.0,32.736,32.736,32.687,32.7164,63241.0
2023-03-22 12:10:00,33.4,33.41,33.28,33.32,194446.0,32.7066,32.7164,32.5891,32.6282,194446.0
2023-03-22 12:20:00,33.32,33.38,33.3,33.32,147880.0,32.6282,32.687,32.6087,32.6282,147880.0
2023-03-22 12:30:00,33.33,33.4,33.32,33.36,109701.0,32.638,32.7066,32.6282,32.6674,109701.0
2023-03-22 12:40:00,33.37,33.39,33.27,33.38,107297.0,32.6772,32.6968,32.5793,32.687,107297.0
2023-03-22 12:50:00,33.39,33.41,33.33,33.36,55299.0,32.6968,32.7164,32.638,32.6674,55299.0
2023-03-22 13:00:00,33.36,33.36,33.28,33.35,54384.0,32.6674,32.6674,32.5891,32.6576,54384.0
2023-03-22 13:10:00,33.36,33.42,33.35,33.41,94672.0,32.6674,32.7262,32.6576,32.7164,94672.0
2023-03-22 13:20:00,33.4,33.41,33.36,33.38,66515.0,32.7066,32.7164,32.6674,32.687,66515.0
2023-03-22 13:30:00,33.38,33.43,33.33,33.33,136473.0,32.687,32.736,32.638,32.638,136473.0
2023-03-22 13:40:00,33.33,33.34,33.27,33.32,115889.0,32.638,32.6478,32.5793,32.6282,115889.0
2023-03-22 13:50:00,33.32,33.36,33.3,33.32,102586.0,32.6282,32.6674,32.6087,32.6282,102586.0
2023-03-22 14:00:00,33.32,33.66,33.32,33.49,295518.0,32.6282,32.9612,32.6282,32.7947,295518.0
2023-03-22 14:10:00,33.5,33.54,33.36,33.51,188416.0,32.8045,32.8437,32.6674,32.8143,188416.0
2023-03-22 14:20:00,33.51,33.55,33.38,33.53,143828.0,32.8143,32.8535,32.687,32.8339,143828.0
2023-03-22 14:30:00,33.52,33.65,33.3,33.51,404257.0,32.8241,32.9514,32.6087,32.8143,404257.0
2023-03-22 14:40:00,33.5,33.82,33.5,33.76,262826.0,32.8045,33.1179,32.8045,33.0591,262826.0
2023-03-22 14:50:00,33.77,33.82,33.52,33.53,245982.0,33.0689,33.1179,32.8241,32.8339,245982.0
2023-03-22 15:00:00,33.52,33.57,33.2,33.27,330263.0,32.8241,32.873,32.5107,32.5793,330263.0
2023-03-22 15:10:00,33.28,33.32,33.15,33.24,350694.0,32.5891,32.6282,32.4618,32.5499,350694.0
2023-03-22 15:20:00,33.24,33.43,33.22,33.39,268541.0,32.5499,32.736,32.5303,32.6968,268541.0
2023-03-22 15:30:00,33.39,33.41,33.12,33.18,334504.0,32.6968,32.7164,32.4324,32.4911,334504.0
2023-03-22 15:40:00,33.19,33.25,33.04,33.08,417755.0,32.5009,32.5597,32.3541,32.3932,417755.0
2023-03-22 15:50:00,33.09,33.09,32.72,32.76,1430428.0,32.403,32.403,32.0407,32.0799,1430428.0
2023-03-23 09:30:00,33.0,33.27,32.99,33.16,371238.0,32.3149,32.5793,32.3051,32.4716,371238.0
2023-03-23 09:40:00,33.16,33.35,33.06,33.19,222304.0,32.4716,32.6576,32.3736,32.5009,222304.0
2023-03-23 09:50:00,33.2,33.23,32.98,33.06,418348.0,32.5107,32.5401,32.2953,32.3736,418348.0
2023-03-23 10:00:00,33.06,33.15,33.0,33.07,278093.0,32.3736,32.4618,32.3149,32.3834,278093.0
2023-03-23 10:10:00,33.07,33.12,32.9,33.03,221404.0,32.3834,32.4324,32.217,32.3443,221404.0
2023-03-23 10:20:00,33.03,33.08,32.92,33.02,166962.0,32.3443,32.3932,32.2365,32.3345,166962.0
2023-03-23 10:30:00,33.02,33.11,32.96,33.04,128945.0,32.3345,32.4226,32.2757,32.3541,128945.0
2023-03-23 10:40:00,33.04,33.17,33.02,33.13,110632.0,32.3541,32.4814,32.3345,32.4422,110632.0
2023-03-23 10:50:00,33.14,33.21,33.11,33.13,114206.0,32.452,32.5205,32.4226,32.4422,114206.0
2023-03-23 11:00:00,33.13,33.3,33.13,33.23,172261.0,32.4422,32.6087,32.4422,32.5401,172261.0
2023-03-23 11:10:00,33.24,33.25,33.18,33.19,96326.0,32.5499,32.5597,32.4911,32.5009,96326.0
2023-03-23 11:20:00,33.2,33.25,33.1,33.13,112826.0,32.5107,32.5597,32.4128,32.4422,112826.0
2023-03-23 11:30:00,33.14,33.17,33.06,33.07,103798.0,32.452,32.4814,32.3736,32.3834,103798.0
2023-03-23 11:40:00,33.06,33.09,32.96,32.98,143888.0,32.3736,32.403,32.2757,32.2953,143888.0
2023-03-23 11:50:00,32.97,33.05,32.89,32.91,198277.0,32.2855,32.3638,32.2072,32.2268,198277.0
2023-03-23 12:00:00,32.91,32.98,32.88,32.98,161544.0,32.2268,32.2953,32.1974,32.2953,161544.0
2023-03-23 12:10:00,32.98,32.98,32.8,32.81,123670.0,32.2953,32.2953,32.119,32.1288,123670.0
2023-03-23 12:20:00,32.82,32.84,32.72,32.75,213214.0,32.1386,32.1582,32.0407,32.0701,213214.0
2023-03-23 12:30:00,32.75,32.79,32.6,32.61,125660.0,32.0701,32.1092,31.9232,31.933,125660.0
2023-03-23 12:40:00,32.6,32.61,32.55,32.6,151461.0,31.9232,31.933,31.8742,31.9232,151461.0
2023-03-23 12:50:00,32.61,32.61,32.49,32.55,157759.0,31.933,31.933,31.8155,31.8742,157759.0
2023-03-23 13:00:00,32.55,32.64,32.51,32.58,104128.0,31.8742,31.9624,31.8351,31.9036,104128.0
2023-03-23 13:10:00,32.59,32.6,32.43,32.45,177778.0,31.9134,31.9232,31.7567,31.7763,177778.0
2023-03-23 13:20:00,32.46,32.48,32.26,32.33,192761.0,31.7861,31.8057,31.5902,31.6588,192761.0
2023-03-23 13:30:00,32.32,32.36,32.26,32.32,158170.0,31.649,31.6882,31.5902,31.649,158170.0
2023-03-23 13:40:00,32.31,32.42,32.29,32.32,143506.0,31.6392,31.7469,31.6196,31.649,143506.0
2023-03-23 13:50:00,32.33,32.34,32.26,32.29,95747.0,31.6588,31.6686,31.5902,31.6196,95747.0
2023-03-23 14:00:00,32.3,32.36,32.28,32.32,150496.0,31.6294,31.6882,31.6098,31.649,150496.0
2023-03-23 14:10:00,32.33,32.35,32.27,32.28,102957.0,31.6588,31.6784,31.6,31.6098,102957.0
2023-03-23 14:20:00,32.28,32.28,32.1,32.11,192668.0,31.6098,31.6098,31.4336,31.4434,192668.0
2023-03-23 14:30:00,32.11,32.18,32.05,32.05,246484.0,31.4434,31.5119,31.3846,31.3846,246484.0
2023-03-23 14:40:00,32.06,32.09,31.96,32.01,362660.0,31.3944,31.4238,31.2965,31.3454,362660.0
2023-03-23 14:50:00,32.0,32.09,31.91,32.08,241242.0,31.3356,31.4238,31.2475,31.414,241242.0
2023-03-23 15:00:00,32.08,32.3,31.99,32.07,320363.0,31.414,31.6294,31.3259,31.4042,320363.0
2023-03-23 15:10:00,32.08,32.11,31.87,31.89,283811.0,31.414,31.4434,31.2083,31.2279,283811.0
2023-03-23 15:20:00,31.89,32.0,31.8,31.93,257564.0,31.2279,31.3356,31.1398,31.2671,257564.0
2023-03-23 15:30:00,31.93,32.08,31.91,32.05,322235.0,31.2671,31.414,31.2475,31.3846,322235.0
2023-03-23 15:40:00,32.04,32.24,32.01,32.2,379555.0,31.3748,31.5707,31.3454,31.5315,379555.0
2023-03-23 15:50:00,32.2,32.36,32.11,32.13,784099.0,31.5315,31.6882,31.4434,31.4629,784099.0
2023-03-24 09:30:00,31.74,31.86,31.59,31.81,376301.0,31.081,31.1985,30.9342,31.1496,376301.0
2023-03-24 09:40:00,31.81,31.84,31.4,31.4,424277.0,31.1496,31.179,30.7481,30.7481,424277.0
2023-03-24 09:50:00,31.41,31.61,31.36,31.6,372377.0,30.7579,30.9537,30.7089,30.9439,372377.0
2023-03-24 10:00:00,31.6,31.69,31.37,31.4,301014.0,30.9439,31.0321,30.7187,30.7481,301014.0
2023-03-24 10:10:00,31.4,31.58,31.35,31.42,212346.0,30.7481,30.9244,30.6991,30.7677,212346.0
2023-03-24 10:20:00,31.42,31.52,31.31,31.43,292473.0,30.7677,30.8656,30.66,30.7775,292473.0
2023-03-24 10:30:00,31.43,31.5,31.31,31.34,245006.0,30.7775,30.846,30.66,30.6893,245006.0
2023-03-24 10:40:00,31.33,31.34,31.15,31.21,256124.0,30.6796,30.6893,30.5033,30.562,256124.0
2023-03-24 10:50:00,31.21,31.35,31.2,31.34,227836.0,30.562,30.6991,30.5523,30.6893,227836.0
2023-03-24 11:00:00,31.34,31.39,31.24,31.24,220200.0,30.6893,30.7383,30.5914,30.5914,220200.0
2023-03-24 11:10:00,31.24,31.26,31.15,31.16,193638.0,30.5914,30.611,30.5033,30.5131,193638.0
2023-03-24 11:20:00,31.17,31.21,31.07,31.09,397461.0,30.5229,30.562,30.425,30.4445,397461.0
2023-03-24 11:30:00,31.08,31.19,31.04,31.09,501053.0,30.4347,30.5425,30.3956,30.4445,501053.0
2023-03-24 11:40:00,31.09,31.28,31.07,31.28,360298.0,30.4445,30.6306,30.425,30.6306,360298.0
2023-03-24 11:50:00,31.28,31.36,31.22,31.33,248974.0,30.6306,30.7089,30.5718,30.6796,248974.0
2023-03-24 12:00:00,31.33,31.37,31.07,31.1,347129.0,30.6796,30.7187,30.425,30.4543,347129.0
2023-03-24 12:10:00,31.1,31.26,31.1,31.23,209347.0,30.4543,30.611,30.4543,30.5816,209347.0
2023-03-24 12:20:00,31.23,31.29,31.2,31.24,208145.0,30.5816,30.6404,30.5523,30.5914,208145.0
2023-03-24 12:30:00,31.24,31.33,31.23,31.26,295270.0,30.5914,30.6796,30.5816,30.611,295270.0
2023-03-24 12:40:00,31.25,31.4,31.19,31.38,319735.0,30.6012,30.7481,30.5425,30.7285,319735.0
2023-03-24 12:50:00,31.39,31.41,31.31,31.34,267017.0,30.7383,30.7579,30.66,30.6893,267017.0
2023-03-24 13:00:00,31.34,31.39,31.25,31.27,153188.0,30.6893,30.7383,30.6012,30.6208,153188.0
2023-03-24 13:10:00,31.27,31.3,31.2,31.22,110163.0,30.6208,30.6502,30.5523,30.5718,110163.0
2023-03-24 13:20:00,31.22,31.36,31.2,31.31,143847.0,30.5718,30.7089,30.5523,30.66,143847.0
2023-03-24 13:30:00,31.31,31.52,31.3,31.47,229067.0,30.66,30.8656,30.6502,30.8166,229067.0
2023-03-24 13:40:00,31.47,31.49,31.27,31.31,217843.0,30.8166,30.8362,30.6208,30.66,217843.0
2023-03-24 13:50:00,31.31,31.36,31.29,31.34,156088.0,30.66,30.7089,30.6404,30.6893,156088.0
2023-03-24 14:00:00,31.35,31.46,31.34,31.39,186803.0,30.6991,30.8069,30.6893,30.7383,186803.0
2023-03-24 14:10:00,31.38,31.47,31.36,31.46,137050.0,30.7285,30.8166,30.7089,30.8069,137050.0
2023-03-24 14:20:00,31.46,31.49,31.42,31.49,91239.0,30.8069,30.8362,30.7677,30.8362,91239.0
2023-03-24 14:30:00,31.48,31.54,31.46,31.5,182831.0,30.8264,30.8852,30.8069,30.846,182831.0
2023-03-24 14:40:00,31.5,31.54,31.49,31.52,140784.0,30.846,30.8852,30.8362,30.8656,140784.0
2023-03-24 14:50:00,31.52,31.52,31.45,31.46,142836.0,30.8656,30.8656,30.7971,30.8069,142836.0
2023-03-24 15:00:00,31.46,31.51,31.42,31.48,132269.0,30.8069,30.8558,30.7677,30.8264,132269.0
2023-03-24 15:10:00,31.47,31.58,31.45,31.58,177041.0,30.8166,30.9244,30.7971,30.9244,177041.0
2023-03-24 15:20:00,31.57,31.67,31.56,31.65,205961.0,30.9146,31.0125,30.9048,30.9929,205961.0
2023-03-24 15:30:00,31.65,31.71,31.64,31.67,262498.0,30.9929,31.0517,30.9831,31.0125,262498.0
2023-03-24 15:40:00,31.68,31.72,31.6,31.64,343181.0,31.0223,31.0615,30.9439,30.9831,343181.0
2023-03-24 15:50:00,31.63,31.66,31.53,31.6,893692.0,30.9733,31.0027,30.8754,30.9439,893692.0
2023-03-27 09:30:00,32.18,32.3,31.84,31.84,436865.0,31.5119,31.6294,31.179,31.179,436865.0
2023-03-27 09:40:00,31.84,32.07,31.74,32.04,239656.0,31.179,31.4042,31.081,31.3748,239656.0
2023-03-27 09:50:00,32.04,32.09,31.88,31.97,204812.0,31.3748,31.4238,31.2181,31.3063,204812.0
2023-03-27 10:00:00,31.98,32.06,31.92,31.98,187608.0,31.3161,31.3944,31.2573,31.3161,187608.0
2023-03-27 10:10:00,31.99,32.15,31.98,32.09,311704.0,31.3259,31.4825,31.3161,31.4238,311704.0
2023-03-27 10:20:00,32.08,32.1,31.91,32.0,151190.0,31.414,31.4336,31.2475,31.3356,151190.0
2023-03-27 10:30:00,32.0,32.04,31.93,32.03,152048.0,31.3356,31.3748,31.2671,31.365,152048.0
2023-03-27 10:40:00,32.04,32.07,31.95,31.99,201701.0,31.3748,31.4042,31.2867,31.3259,201701.0
2023-03-27 10:50:00,31.99,32.05,31.89,31.9,123388.0,31.3259,31.3846,31.2279,31.2377,123388.0
2023-03-27 11:00:00,31.91,31.95,31.87,31.92,122455.0,31.2475,31.2867,31.2083,31.2573,122455.0
2023-03-27 11:10:00,31.91,31.98,31.83,31.83,120658.0,31.2475,31.3161,31.1692,31.1692,120658.0
2023-03-27 11:20:00,31.84,31.92,31.83,31.89,98071.0,31.179,31.2573,31.1692,31.2279,98071.0
2023-03-27 11:30:00,31.89,31.97,31.88,31.96,135620.0,31.2279,31.3063,31.2181,31.2965,135620.0
2023-03-27 11:40:00,31.95,31.97,31.88,31.96,68703.0,31.2867,31.3063,31.2181,31.2965,68703.0
2023-03-27 11:50:00,31.96,31.97,31.81,31.85,135152.0,31.2965,31.3063,31.1496,31.1888,135152.0
2023-03-27 12:00:00,31.85,31.98,31.83,31.96,94498.0,31.1888,31.3161,31.1692,31.2965,94498.0
2023-03-27 12:10:00,31.96,32.05,31.94,32.03,98196.0,31.2965,31.3846,31.2769,31.365,98196.0
2023-03-27 12:20:00,32.03,32.08,32.01,32.05,93817.0,31.365,31.414,31.3454,31.3846,93817.0
2023-03-27 12:30:00,32.05,32.08,32.02,32.03,56952.0,31.3846,31.414,31.3552,31.365,56952.0
2023-03-27 12:40:00,32.03,32.1,32.0,32.04,88587.0,31.365,31.4336,31.3356,31.3748,88587.0
2023-03-27 12:50:00,32.04,32.06,32.01,32.02,62676.0,31.3748,31.3944,31.3454,31.3552,62676.0
2023-03-27 13:00:00,32.03,32.11,32.03,32.08,77556.0,31.365,31.4434,31.365,31.414,77556.0
2023-03-27 13:10:00,32.07,32.1,32.05,32.09,61441.0,31.4042,31.4336,31.3846,31.4238,61441.0
2023-03-27 13:20:00,32.09,32.14,32.07,32.11,101052.0,31.4238,31.4727,31.4042,31.4434,101052.0
2023-03-27 13:30:00,32.11,32.13,32.05,32.06,71653.0,31.4434,31.4629,31.3846,31.3944,71653.0
2023-03-27 13:40:00,32.07,32.18,32.07,32.16,87519.0,31.4042,31.5119,31.4042,31.4923,87519.0
2023-03-27 13:50:00,32.16,32.18,32.09,32.1,54973.0,31.4923,31.5119,31.4238,31.4336,54973.0
2023-03-27 14:00:00,32.11,32.14,32.07,32.13,85307.0,31.4434,31.4727,31.4042,31.4629,85307.0
2023-03-27 14:10:00,32.12,32.16,32.12,32.15,55775.0,31.4532,31.4923,31.4532,31.4825,55775.0
2023-03-27 14:20:00,32.16,32.21,32.14,32.2,82485.0,31.4923,31.5413,31.4727,31.5315,82485.0
2023-03-27 14:30:00,32.21,32.23,32.17,32.18,100819.0,31.5413,31.5609,31.5021,31.5119,100819.0
2023-03-27 14:40:00,32.18,32.2,32.16,32.2,85145.0,31.5119,31.5315,31.4923,31.5315,85145.0
2023-03-27 14:50:00,32.2,32.21,32.16,32.2,64063.0,31.5315,31.5413,31.4923,31.5315,64063.0
2023-03-27 15:00:00,32.2,32.24,32.15,32.17,104403.0,31.5315,31.5707,31.4825,31.5021,104403.0
2023-03-27 15:10:00,32.18,32.21,32.17,32.2,102150.0,31.5119,31.5413,31.5021,31.5315,102150.0
2023-03-27 15:20:00,32.2,32.26,32.16,32.26,107242.0,31.5315,31.5902,31.4923,31.5902,107242.0
2023-03-27 15:30:00,32.25,32.28,32.13,32.16,164941.0,31.5805,31.6098,31.4629,31.4923,164941.0
2023-03-27 15:40:00,32.17,32.17,32.12,32.12,121943.0,31.5021,31.5021,31.4532,31.4532,121943.0
2023-03-27 15:50:00,32.12,32.18,32.08,32.14,535822.0,31.4532,31.5119,31.414,31.4727,535822.0
2023-03-28 09:30:00,32.0,32.19,31.97,32.16,250769.0,31.3356,31.5217,31.3063,31.4923,250769.0
2023-03-28 09:40:00,32.16,32.29,32.11,32.24,349508.0,31.4923,31.6196,31.4434,31.5707,349508.0
2023-03-28 09:50:00,32.25,32.34,32.21,32.25,189402.0,31.5805,31.6686,31.5413,31.5805,189402.0
2023-03-28 10:00:00,32.25,32.41,32.2,32.4,212284.0,31.5805,31.7371,31.5315,31.7273,212284.0
2023-03-28 10:10:00,32.4,32.51,32.4,32.4,189221.0,31.7273,31.8351,31.7273,31.7273,189221.0
2023-03-28 10:20:00,32.41,32.44,32.32,32.38,130882.0,31.7371,31.7665,31.649,31.7078,130882.0
2023-03-28 10:30:00,32.38,32.4,32.21,32.33,118177.0,31.7078,31.7273,31.5413,31.6588,118177.0
2023-03-28 10:40:00,32.34,32.43,32.31,32.4,107770.0,31.6686,31.7567,31.6392,31.7273,107770.0
2023-03-28 10:50:00,32.4,32.42,32.33,32.35,83808.0,31.7273,31.7469,31.6588,31.6784,83808.0
2023-03-28 11:00:00,32.35,32.42,32.29,32.29,102606.0,31.6784,31.7469,31.6196,31.6196,102606.0
2023-03-28 11:10:00,32.29,32.32,32.26,32.29,71990.0,31.6196,31.649,31.5902,31.6196,71990.0
2023-03-28 11:20:00,32.3,32.4,32.28,32.4,133123.0,31.6294,31.7273,31.6098,31.7273,133123.0
2023-03-28 11:30:00,32.41,32.48,32.38,32.43,144034.0,31.7371,31.8057,31.7078,31.7567,144034.0
2023-03-28 11:40:00,32.43,32.45,32.32,32.34,92945.0,31.7567,31.7763,31.649,31.6686,92945.0
2023-03-28 11:50:00,32.34,32.42,32.34,32.41,62334.0,31.6686,31.7469,31.6686,31.7371,62334.0
2023-03-28 12:00:00,32.41,32.5,32.41,32.47,160569.0,31.7371,31.8253,31.7371,31.7959,160569.0
2023-03-28 12:10:00,32.46,32.5,32.4,32.43,76588.0,31.7861,31.8253,31.7273,31.7567,76588.0
2023-03-28 12:20:00,32.43,32.44,32.38,32.39,66680.0,31.7567,31.7665,31.7078,31.7175,66680.0
2023-03-28 12:30:00,32.38,32.39,32.34,32.36,101357.0,31.7078,31.7175,31.6686,31.6882,101357.0
2023-03-28 12:40:00,32.36,32.43,32.35,32.4,96058.0,31.6882,31.7567,31.6784,31.7273,96058.0
2023-03-28 12:50:00,32.4,32.42,32.36,32.38,87885.0,31.7273,31.7469,31.6882,31.7078,87885.0
2023-03-28 13:00:00,32.38,32.39,32.3,32.31,70955.0,31.7078,31.7175,31.6294,31.6392,70955.0
2023-03-28 13:10:00,32.31,32.33,32.28,32.31,54773.0,31.6392,31.6588,31.6098,31.6392,54773.0
2023-03-28 13:20:00,32.31,32.32,32.27,32.29,86463.0,31.6392,31.649,31.6,31.6196,86463.0
2023-03-28 13:30:00,32.29,32.31,32.19,32.2,86200.0,31.6196,31.6392,31.5217,31.5315,86200.0
2023-03-28 13:40:00,32.2,32.2,32.13,32.16,88677.0,31.5315,31.5315,31.4629,31.4923,88677.0
2023-03-28 13:50:00,32.15,32.21,32.13,32.19,68914.0,31.4825,31.5413,31.4629,31.5217,68914.0
2023-03-28 14:00:00,32.18,32.27,32.17,32.25,76960.0,31.5119,31.6,31.5021,31.5805,76960.0
2023-03-28 14:10:00,32.24,32.3,32.23,32.26,139587.0,31.5707,31.6294,31.5609,31.5902,139587.0
2023-03-28 14:20:00,32.26,32.26,32.19,32.2,56822.0,31.5902,31.5902,31.5217,31.5315,56822.0
2023-03-28 14:30:00,32.2,32.27,32.2,32.27,70876.0,31.5315,31.6,31.5315,31.6,70876.0
2023-03-28 14:40:00,32.27,32.34,32.25,32.32,92469.0,31.6,31.6686,31.5805,31.649,92469.0
2023-03-28 14:50:00,32.32,32.39,32.31,32.35,101694.0,31.649,31.7175,31.6392,31.6784,101694.0
2023-03-28 15:00:00,32.36,32.41,32.34,32.4,135820.0,31.6882,31.7371,31.6686,31.7273,135820.0
2023-03-28 15:10:00,32.41,32.43,32.34,32.34,180476.0,31.7371,31.7567,31.6686,31.6686,180476.0
2023-03-28 15:20:00,32.34,32.42,32.34,32.4,134315.0,31.6686,31.7469,31.6686,31.7273,134315.0
2023-03-28 15:30:00,32.39,32.49,32.38,32.44,231381.0,31.7175,31.8155,31.7078,31.7665,231381.0
2023-03-28 15:40:00,32.44,32.49,32.4,32.49,190554.0,31.7665,31.8155,31.7273,31.8155,190554.0
2023-03-28 15:50:00,32.49,32.54,32.46,32.48,531098.0,31.8155,31.8644,31.7861,31.8057,531098.0
2023-03-29 09:30:00,32.83,32.95,32.52,32.86,692073.0,32.1484,32.2659,31.8448,32.1778,692073.0
2023-03-29 09:40:00,32.87,32.97,32.71,32.73,285092.0,32.1876,32.2855,32.0309,32.0505,285092.0
2023-03-29 09:50:00,32.72,32.86,32.69,32.81,209009.0,32.0407,32.1778,32.0113,32.1288,209009.0
2023-03-29 10:00:00,32.82,32.95,32.8,32.94,211456.0,32.1386,32.2659,32.119,32.2561,211456.0
2023-03-29 10:10:00,32.94,32.97,32.85,32.9,170754.0,32.2561,32.2855,32.168,32.217,170754.0
2023-03-29 10:20:00,32.91,32.97,32.83,32.9,136479.0,32.2268,32.2855,32.1484,32.217,136479.0
2023-03-29 10:30:00,32.9,32.95,32.83,32.93,214400.0,32.217,32.2659,32.1484,32.2463,214400.0
2023-03-29 10:40:00,32.93,32.94,32.81,32.83,118445.0,32.2463,32.2561,32.1288,32.1484,118445.0
2023-03-29 10:50:00,32.84,32.94,32.83,32.93,144191.0,32.1582,32.2561,32.1484,32.2463,144191.0
2023-03-29 11:00:00,32.92,33.08,32.91,33.05,239106.0,32.2365,32.3932,32.2268,32.3638,239106.0
2023-03-29 11:10:00,33.05,33.05,32.96,33.0,123689.0,32.3638,32.3638,32.2757,32.3149,123689.0
2023-03-29 11:20:00,33.0,33.09,32.99,33.03,140482.0,32.3149,32.403,32.3051,32.3443,140482.0
2023-03-29 11:30:00,33.04,33.21,33.04,33.2,339373.0,32.3541,32.5205,32.3541,32.5107,339373.0
2023-03-29 11:40:00,33.2,33.3,33.19,33.27,232058.0,32.5107,32.6087,32.5009,32.5793,232058.0
2023-03-29 11:50:00,33.26,33.38,33.26,33.33,286293.0,32.5695,32.687,32.5695,32.638,286293.0
2023-03-29 12:00:00,33.33,33.36,33.23,33.24,163163.0,32.638,32.6674,32.5401,32.5499,163163.0
2023-03-29 12:10:00,33.25,33.33,33.24,33.3,114090.0,32.5597,32.638,32.5499,32.6087,114090.0
2023-03-29 12:20:00,33.3,33.34,33.25,33.27,54064.0,32.6087,32.6478,32.5597,32.5793,54064.0
2023-03-29 12:30:00,33.26,33.34,33.26,33.3,91846.0,32.5695,32.6478,32.5695,32.6087,91846.0
2023-03-29 12:40:00,33.3,33.34,33.26,33.29,144616.0,32.6087,32.6478,32.5695,32.5989,144616.0
2023-03-29 12:50:00,33.29,33.34,33.28,33.32,86582.0,32.5989,32.6478,32.5891,32.6282,86582.0
2023-03-29 13:00:00,33.32,33.39,33.29,33.39,150178.0,32.6282,32.6968,32.5989,32.6968,150178.0
2023-03-29 13:10:00,33.39,33.41,33.32,33.38,126430.0,32.6968,32.7164,32.6282,32.687,126430.0
2023-03-29 13:20:00,33.38,33.39,33.35,33.36,85193.0,32.687,32.6968,32.6576,32.6674,85193.0
2023-03-29 13:30:00,33.36,33.38,33.3,33.33,157792.0,32.6674,32.687,32.6087,32.638,157792.0
2023-03-29 13:40:00,33.33,33.39,33.32,33.38,102297.0,32.638,32.6968,32.6282,32.687,102297.0
2023-03-29 13:50:00,33.38,33.4,33.29,33.3,78640.0,32.687,32.7066,32.5989,32.6087,78640.0
2023-03-29 14:00:00,33.3,33.3,33.22,33.23,112435.0,32.6087,32.6087,32.5303,32.5401,112435.0
2023-03-29 14:10:00,33.23,33.3,33.23,33.25,101444.0,32.5401,32.6087,32.5401,32.5597,101444.0
2023-03-29 14:20:00,33.24,33.29,33.1,33.11,210703.0,32.5499,32.5989,32.4128,32.4226,210703.0
2023-03-29 14:30:00,33.12,33.21,33.1,33.17,187611.0,32.4324,32.5205,32.4128,32.4814,187611.0
2023-03-29 14:40:00,33.16,33.23,33.16,33.2,103803.0,32.4716,32.5401,32.4716,32.5107,103803.0
2023-03-29 14:50:00,33.2,33.26,33.16,33.24,130831.0,32.5107,32.5695,32.4716,32.5499,130831.0
2023-03-29 15:00:00,33.24,33.29,33.21,33.26,183346.0,32.5499,32.5989,32.5205,32.5695,183346.0
2023-03-29 15:10:00,33.26,33.38,33.25,33.36,196238.0,32.5695,32.687,32.5597,32.6674,196238.0
2023-03-29 15:20:00,33.36,33.42,33.35,33.37,214452.0,32.6674,32.7262,32.6576,32.6772,214452.0
2023-03-29 15:30:00,33.36,33.38,33.3,33.3,166966.0,32.6674,32.687,32.6087,32.6087,166966.0
2023-03-29 15:40:00,33.31,33.37,33.29,33.36,223696.0,32.6184,32.6772,32.5989,32.6674,223696.0
2023-03-29 15:50:00,33.36,33.4,33.3,33.31,766046.0,32.6674,32.7066,32.6087,32.6184,766046.0
2023-03-30 09:30:00,33.71,34.26,33.71,34.15,766597.0,33.0101,33.5487,33.0101,33.441,766597.0
2023-03-30 09:40:00,34.16,34.2,34.0,34.17,397093.0,33.4508,33.49,33.2941,33.4606,397093.0
2023-03-30 09:50:00,34.16,34.18,33.99,34.14,247317.0,33.4508,33.4704,33.2843,33.4312,247317.0
2023-03-30 10:00:00,34.14,34.18,33.97,34.05,207218.0,33.4312,33.4704,33.2647,33.3431,207218.0
2023-03-30 10:10:00,34.06,34.06,33.91,33.98,176636.0,33.3529,33.3529,33.206,33.2745,176636.0
2023-03-30 10:20:00,33.99,34.11,33.93,34.08,165005.0,33.2843,33.4018,33.2256,33.3725,165005.0
2023-03-30 10:30:00,34.08,34.18,34.03,34.16,173732.0,33.3725,33.4704,33.3235,33.4508,173732.0
2023-03-30 10:40:00,34.17,34.29,34.15,34.25,219908.0,33.4606,33.5781,33.441,33.5389,219908.0
2023-03-30 10:50:00,34.25,34.27,34.18,34.22,203741.0,33.5389,33.5585,33.4704,33.5096,203741.0
2023-03-30 11:00:00,34.22,34.23,34.12,34.17,202285.0,33.5096,33.5193,33.4116,33.4606,202285.0
2023-03-30 11:10:00,34.16,34.19,34.01,34.11,158684.0,33.4508,33.4802,33.3039,33.4018,158684.0
2023-03-30 11:20:00,34.12,34.17,34.1,34.13,145683.0,33.4116,33.4606,33.392,33.4214,145683.0
2023-03-30 11:30:00,34.13,34.18,34.07,34.18,205152.0,33.4214,33.4704,33.3627,33.4704,205152.0
2023-03-30 11:40:00,34.18,34.23,34.11,34.15,228505.0,33.4704,33.5193,33.4018,33.441,228505.0
2023-03-30 11:50:00,34.16,34.29,34.15,34.29,212549.0,33.4508,33.5781,33.441,33.5781,212549.0
2023-03-30 12:00:00,34.28,34.29,34.13,34.19,211452.0,33.5683,33.5781,33.4214,33.4802,211452.0
2023-03-30 12:10:00,34.2,34.21,34.08,34.15,114258.0,33.49,33.4998,33.3725,33.441,114258.0
2023-03-30 12:20:00,34.15,34.17,34.1,34.16,112084.0,33.441,33.4606,33.392,33.4508,112084.0
2023-03-30 12:30:00,34.16,34.17,34.05,34.07,142431.0,33.4508,33.4606,33.3431,33.3627,142431.0
2023-03-30 12:40:00,34.07,34.12,34.02,34.07,97491.0,33.3627,33.4116,33.3137,33.3627,97491.0
2023-03-30 12:50:00,34.06,34.14,34.05,34.07,123125.0,33.3529,33.4312,33.3431,33.3627,123125.0
2023-03-30 13:00:00,34.07,34.16,34.06,34.14,143377.0,33.3627,33.4508,33.3529,33.4312,143377.0
2023-03-30 13:10:00,34.15,34.17,34.11,34.14,114736.0,33.441,33.4606,33.4018,33.4312,114736.0
2023-03-30 13:20:00,34.14,34.18,34.09,34.11,148312.0,33.4312,33.4704,33.3823,33.4018,148312.0
2023-03-30 13:30:00,34.11,34.11,33.95,33.95,238257.0,33.4018,33.4018,33.2452,33.2452,238257.0
2023-03-30 13:40:00,33.95,34.01,33.93,33.98,198376.0,33.2452,33.3039,33.2256,33.2745,198376.0
2023-03-30 13:50:00,33.99,34.08,33.98,34.08,81429.0,33.2843,33.3725,33.2745,33.3725,81429.0
2023-03-30 14:00:00,34.08,34.12,34.06,34.11,99473.0,33.3725,33.4116,33.3529,33.4018,99473.0
2023-03-30 14:10:00,34.11,34.11,34.05,34.08,129999.0,33.4018,33.4018,33.3431,33.3725,129999.0
2023-03-30 14:20:00,34.09,34.16,34.08,34.16,123003.0,33.3823,33.4508,33.3725,33.4508,123003.0
2023-03-30 14:30:00,34.16,34.19,34.11,34.13,136182.0,33.4508,33.4802,33.4018,33.4214,136182.0
2023-03-30 14:40:00,34.13,34.17,34.11,34.17,92720.0,33.4214,33.4606,33.4018,33.4606,92720.0
2023-03-30 14:50:00,34.17,34.2,34.13,34.2,126633.0,33.4606,33.49,33.4214,33.49,126633.0
2023-03-30 15:00:00,34.2,34.2,34.09,34.11,163889.0,33.49,33.49,33.3823,33.4018,163889.0
2023-03-30 15:10:00,34.11,34.15,34.08,34.14,115279.0,33.4018,33.441,33.3725,33.4312,115279.0
2023-03-30 15:20:00,34.14,34.16,34.06,34.09,243057.0,33.4312,33.4508,33.3529,33.3823,243057.0
2023-03-30 15:30:00,34.09,34.1,34.02,34.07,311892.0,33.3823,33.392,33.3137,33.3627,311892.0
2023-03-30 15:40:00,34.06,34.09,34.02,34.08,454509.0,33.3529,33.3823,33.3137,33.3725,454509.0
2023-03-30 15:50:00,34.07,34.12,34.05,34.11,852964.0,33.3627,33.4116,33.3431,33.4018,852964.0
2023-03-31 09:30:00,34.5,34.69,34.37,34.69,394164.0,33.7837,33.9698,33.6564,33.9698,394164.0
2023-03-31 09:40:00,34.69,34.73,34.61,34.65,295955.0,33.9698,34.009,33.8915,33.9306,295955.0
2023-03-31 09:50:00,34.66,34.7,34.61,34.62,221247.0,33.9404,33.9796,33.8915,33.9012,221247.0
2023-03-31 10:00:00,34.63,34.7,34.56,34.67,205299.0,33.911,33.9796,33.8425,33.9502,205299.0
2023-03-31 10:10:00,34.67,34.67,34.51,34.59,139994.0,33.9502,33.9502,33.7935,33.8719,139994.0
2023-03-31 10:20:00,34.59,34.64,34.56,34.62,103374.0,33.8719,33.9208,33.8425,33.9012,103374.0
2023-03-31 10:30:00,34.62,34.66,34.54,34.55,168130.0,33.9012,33.9404,33.8229,33.8327,168130.0
2023-03-31 10:40:00,34.55,34.69,34.55,34.68,189396.0,33.8327,33.9698,33.8327,33.96,189396.0
2023-03-31 10:50:00,34.68,34.7,34.57,34.7,178348.0,33.96,33.9796,33.8523,33.9796,178348.0
2023-03-31 11:00:00,34.7,34.8,34.68,34.78,275052.0,33.9796,34.0775,33.96,34.0579,275052.0
2023-03-31 11:10:00,34.79,34.86,34.77,34.83,204648.0,34.0677,34.1363,34.0481,34.1069,204648.0
2023-03-31 11:20:00,34.83,34.94,34.82,34.91,267261.0,34.1069,34.2146,34.0971,34.1852,267261.0
2023-03-31 11:30:00,34.91,34.93,34.8,34.84,125911.0,34.1852,34.2048,34.0775,34.1167,125911.0
2023-03-31 11:40:00,34.84,34.89,34.82,34.87,96745.0,34.1167,34.1656,34.0971,34.1461,96745.0
2023-03-31 11:50:00,34.88,34.91,34.86,34.86,101668.0,34.1559,34.1852,34.1363,34.1363,101668.0
2023-03-31 12:00:00,34.87,34.92,34.86,34.9,91920.0,34.1461,34.195,34.1363,34.1754,91920.0
2023-03-31 12:10:00,34.91,34.93,34.88,34.89,101754.0,34.1852,34.2048,34.1559,34.1656,101754.0
2023-03-31 12:20:00,34.89,34.92,34.85,34.87,107047.0,34.1656,34.195,34.1265,34.1461,107047.0
2023-03-31 12:30:00,34.86,34.88,34.84,34.84,171122.0,34.1363,34.1559,34.1167,34.1167,171122.0
2023-03-31 12:40:00,34.85,34.94,34.84,34.93,158081.0,34.1265,34.2146,34.1167,34.2048,158081.0
2023-03-31 12:50:00,34.94,34.94,34.88,34.9,86489.0,34.2146,34.2146,34.1559,34.1754,86489.0
2023-03-31 13:00:00,34.9,34.91,34.87,34.91,83065.0,34.1754,34.1852,34.1461,34.1852,83065.0
2023-03-31 13:10:00,34.91,34.91,34.82,34.83,122988.0,34.1852,34.1852,34.0971,34.1069,122988.0
2023-03-31 13:20:00,34.82,34.83,34.75,34.77,122506.0,34.0971,34.1069,34.0285,34.0481,122506.0
2023-03-31 13:30:00,34.76,34.78,34.73,34.77,81891.0,34.0383,34.0579,34.009,34.0481,81891.0
2023-03-31 13:40:00,34.77,34.79,34.76,34.78,87807.0,34.0481,34.0677,34.0383,34.0579,87807.0
2023-03-31 13:50:00,34.78,34.81,34.73,34.81,71504.0,34.0579,34.0873,34.009,34.0873,71504.0
2023-03-31 14:00:00,34.8,34.83,34.78,34.83,65618.0,34.0775,34.1069,34.0579,34.1069,65618.0
2023-03-31 14:10:00,34.83,34.83,34.79,34.8,88499.0,34.1069,34.1069,34.0677,34.0775,88499.0
2023-03-31 14:20:00,34.8,34.81,34.73,34.75,104236.0,34.0775,34.0873,34.009,34.0285,104236.0
2023-03-31 14:30:00,34.75,34.79,34.73,34.77,117321.0,34.0285,34.0677,34.009,34.0481,117321.0
2023-03-31 14:40:00,34.77,34.8,34.76,34.79,134162.0,34.0481,34.0775,34.0383,34.0677,134162.0
2023-03-31 14:50:00,34.79,34.81,34.77,34.77,145239.0,34.0677,34.0873,34.0481,34.0481,145239.0
2023-03-31 15:00:00,34.78,34.84,34.75,34.79,140391.0,34.0579,34.1167,34.0285,34.0677,140391.0
2023-03-31 15:10:00,34.78,34.8,34.74,34.79,154363.0,34.0579,34.0775,34.0188,34.0677,154363.0
2023-03-31 15:20:00,34.79,34.84,34.78,34.79,217038.0,34.0677,34.1167,34.0579,34.0677,217038.0
2023-03-31 15:30:00,34.79,34.81,34.68,34.7,279754.0,34.0677,34.0873,33.96,33.9796,279754.0
2023-03-31 15:40:00,34.7,34.77,34.68,34.69,354339.0,33.9796,34.0481,33.96,33.9698,354339.0
2023-03-31 15:50:00,34.7,34.94,34.69,34.92,939251.0,33.9796,34.2146,33.9698,34.195,939251.0
2023-04-03 09:30:00,34.48,34.85,34.4,34.73,780204.0,33.7642,34.1265,33.6858,34.009,780204.0
2023-04-03 09:40:00,34.74,34.74,34.34,34.55,545988.0,34.0188,34.0188,33.6271,33.8327,545988.0
2023-04-03 09:50:00,34.56,34.61,34.45,34.47,227591.0,33.8425,33.8915,33.7348,33.7544,227591.0
2023-04-03 10:00:00,34.47,34.59,34.35,34.5,360276.0,33.7544,33.8719,33.6369,33.7837,360276.0
2023-04-03 10:10:00,34.5,34.53,34.36,34.52,321236.0,33.7837,33.8131,33.6466,33.8033,321236.0
2023-04-03 10:20:00,34.52,34.67,34.52,34.62,189634.0,33.8033,33.9502,33.8033,33.9012,189634.0
2023-04-03 10:30:00,34.62,34.65,34.41,34.42,171594.0,33.9012,33.9306,33.6956,33.7054,171594.0
2023-04-03 10:40:00,34.42,34.44,34.26,34.28,250273.0,33.7054,33.725,33.5487,33.5683,250273.0
2023-04-03 10:50:00,34.28,34.34,34.2,34.32,178347.0,33.5683,33.6271,33.49,33.6075,178347.0
2023-04-03 11:00:00,34.32,34.34,34.24,34.27,115084.0,33.6075,33.6271,33.5291,33.5585,115084.0
2023-04-03 11:10:00,34.27,34.28,34.16,34.23,181514.0,33.5585,33.5683,33.4508,33.5193,181514.0
2023-04-03 11:20:00,34.23,34.37,34.23,34.34,85638.0,33.5193,33.6564,33.5193,33.6271,85638.0
2023-04-03 11:30:00,34.34,34.48,34.32,34.45,100453.0,33.6271,33.7642,33.6075,33.7348,100453.0
2023-04-03 11:40:00,34.45,34.53,34.44,34.52,106998.0,33.7348,33.8131,33.725,33.8033,106998.0
2023-04-03 11:50:00,34.52,34.54,34.45,34.52,105777.0,33.8033,33.8229,33.7348,33.8033,105777.0
2023-04-03 12:00:00,34.53,34.56,34.42,34.46,108382.0,33.8131,33.8425,33.7054,33.7446,108382.0
2023-04-03 12:10:00,34.46,34.56,34.45,34.52,54997.0,33.7446,33.8425,33.7348,33.8033,54997.0
2023-04-03 12:20:00,34.51,34.52,34.44,34.46,54389.0,33.7935,33.8033,33.725,33.7446,54389.0
2023-04-03 12:30:00,34.45,34.51,34.44,34.48,86459.0,33.7348,33.7935,33.725,33.7642,86459.0
2023-04-03 12:40:00,34.48,34.5,34.43,34.45,72671.0,33.7642,33.7837,33.7152,33.7348,72671.0
2023-04-03 12:50:00,34.45,34.47,34.37,34.41,70327.0,33.7348,33.7544,33.6564,33.6956,70327.0
2023-04-03 13:00:00,34.41,34.46,34.39,34.45,73265.0,33.6956,33.7446,33.676,33.7348,73265.0
2023-04-03 13:10:00,34.46,34.54,34.46,34.52,75908.0,33.7446,33.8229,33.7446,33.8033,75908.0
2023-04-03 13:20:00,34.52,34.54,34.41,34.41,73742.0,33.8033,33.8229,33.6956,33.6956,73742.0
2023-04-03 13:30:00,34.41,34.44,34.38,34.41,66021.0,33.6956,33.725,33.6662,33.6956,66021.0
2023-04-03 13:40:00,34.41,34.43,34.38,34.41,59657.0,33.6956,33.7152,33.6662,33.6956,59657.0
2023-04-03 13:50:00,34.41,34.41,34.37,34.4,47018.0,33.6956,33.6956,33.6564,33.6858,47018.0
2023-04-03 14:00:00,34.4,34.43,34.37,34.41,74783.0,33.6858,33.7152,33.6564,33.6956,74783.0
2023-04-03 14:10:00,34.41,34.44,34.38,34.41,67414.0,33.6956,33.725,33.6662,33.6956,67414.0
2023-04-03 14:20:00,34.41,34.42,34.34,34.35,107772.0,33.6956,33.7054,33.6271,33.6369,107772.0
2023-04-03 14:30:00,34.35,34.35,34.27,34.31,280729.0,33.6369,33.6369,33.5585,33.5977,280729.0
2023-04-03 14:40:00,34.32,34.32,34.23,34.26,107607.0,33.6075,33.6075,33.5193,33.5487,107607.0
2023-04-03 14:50:00,34.26,34.31,34.25,34.29,94106.0,33.5487,33.5977,33.5389,33.5781,94106.0
2023-04-03 15:00:00,34.29,34.35,34.28,34.33,136621.0,33.5781,33.6369,33.5683,33.6173,136621.0
2023-04-03 15:10:00,34.33,34.37,34.26,34.27,114075.0,33.6173,33.6564,33.5487,33.5585,114075.0
2023-04-03 15:20:00,34.26,34.37,34.26,34.36,190431.0,33.5487,33.6564,33.5487,33.6466,190431.0
2023-04-03 15:30:00,34.36,34.42,34.34,34.39,222887.0,33.6466,33.7054,33.6271,33.676,222887.0
2023-04-03 15:40:00,34.39,34.39,34.31,34.34,316189.0,33.676,33.676,33.5977,33.6271,316189.0
2023-04-03 15:50:00,34.34,34.4,34.32,34.38,702600.0,33.6271,33.6858,33.6075,33.6662,702600.0
2023-04-04 09:30:00,34.57,34.7,34.4,34.42,415320.0,33.8523,33.9796,33.6858,33.7054,415320.0
2023-04-04 09:40:00,34.43,34.43,34.1,34.12,636602.0,33.7152,33.7152,33.392,33.4116,636602.0
2023-04-04 09:50:00,34.12,34.16,33.98,34.09,278822.0,33.4116,33.4508,33.2745,33.3823,278822.0
2023-04-04 10:00:00,34.09,34.22,34.08,34.11,258544.0,33.3823,33.5096,33.3725,33.4018,258544.0
2023-04-04 10:10:00,34.11,34.11,33.9,33.94,259213.0,33.4018,33.4018,33.1962,33.2354,259213.0
2023-04-04 10:20:00,33.94,33.96,33.84,33.91,133328.0,33.2354,33.255,33.1374,33.206,133328.0
2023-04-04 10:30:00,33.91,33.99,33.84,33.84,193770.0,33.206,33.2843,33.1374,33.1374,193770.0
2023-04-04 10:40:00,33.84,33.85,33.67,33.7,258939.0,33.1374,33.1472,32.971,33.0003,258939.0
2023-04-04 10:50:00,33.69,33.76,33.64,33.66,192337.0,32.9906,33.0591,32.9416,32.9612,192337.0
2023-04-04 11:00:00,33.65,33.71,33.53,33.55,235163.0,32.9514,33.0101,32.8339,32.8535,235163.0
2023-04-04 11:10:00,33.54,33.64,33.5,33.63,195440.0,32.8437,32.9416,32.8045,32.9318,195440.0
2023-04-04 11:20:00,33.64,33.72,33.62,33.65,118218.0,32.9416,33.0199,32.922,32.9514,118218.0
2023-04-04 11:30:00,33.65,33.73,33.59,33.66,101526.0,32.9514,33.0297,32.8926,32.9612,101526.0
2023-04-04 11:40:00,33.66,33.69,33.62,33.66,126832.0,32.9612,32.9906,32.922,32.9612,126832.0
2023-04-04 11:50:00,33.65,33.67,33.62,33.62,117502.0,32.9514,32.971,32.922,32.922,117502.0
2023-04-04 12:00:00,33.62,33.71,33.55,33.55,146430.0,32.922,33.0101,32.8535,32.8535,146430.0
2023-04-04 12:10:00,33.56,33.64,33.56,33.59,84288.0,32.8633,32.9416,32.8633,32.8926,84288.0
2023-04-04 12:20:00,33.59,33.72,33.59,33.72,87015.0,32.8926,33.0199,32.8926,33.0199,87015.0
2023-04-04 12:30:00,33.73,33.75,33.7,33.73,72764.0,33.0297,33.0493,33.0003,33.0297,72764.0
2023-04-04 12:40:00,33.73,33.8,33.72,33.77,103701.0,33.0297,33.0983,33.0199,33.0689,103701.0
2023-04-04 12:50:00,33.77,33.81,33.73,33.79,70074.0,33.0689,33.1081,33.0297,33.0885,70074.0
2023-04-04 13:00:00,33.79,33.87,33.76,33.83,68145.0,33.0885,33.1668,33.0591,33.1277,68145.0
2023-04-04 13:10:00,33.83,33.87,33.79,33.87,52441.0,33.1277,33.1668,33.0885,33.1668,52441.0
2023-04-04 13:20:00,33.87,33.94,33.85,33.93,86934.0,33.1668,33.2354,33.1472,33.2256,86934.0
2023-04-04 13:30:00,33.93,34.01,33.92,33.95,212698.0,33.2256,33.3039,33.2158,33.2452,212698.0
2023-04-04 13:40:00,33.95,33.97,33.86,33.9,136676.0,33.2452,33.2647,33.157,33.1962,136676.0
2023-04-04 13:50:00,33.89,33.89,33.83,33.84,107937.0,33.1864,33.1864,33.1277,33.1374,107937.0
2023-04-04 14:00:00,33.84,33.91,33.82,33.84,175474.0,33.1374,33.206,33.1179,33.1374,175474.0
2023-04-04 14:10:00,33.85,33.86,33.78,33.8,94972.0,33.1472,33.157,33.0787,33.0983,94972.0
2023-04-04 14:20:00,33.8,33.82,33.77,33.77,84674.0,33.0983,33.1179,33.0689,33.0689,84674.0
2023-04-04 14:30:00,33.77,33.86,33.74,33.85,222468.0,33.0689,33.157,33.0395,33.1472,222468.0
2023-04-04 14:40:00,33.85,33.9,33.84,33.86,71642.0,33.1472,33.1962,33.1374,33.157,71642.0
2023-04-04 14:50:00,33.86,33.89,33.81,33.82,89628.0,33.157,33.1864,33.1081,33.1179,89628.0
2023-04-04 15:00:00,33.82,33.89,33.79,33.83,88362.0,33.1179,33.1864,33.0885,33.1277,88362.0
2023-04-04 15:10:00,33.82,33.84,33.77,33.82,99367.0,33.1179,33.1374,33.0689,33.1179,99367.0
2023-04-04 15:20:00,33.82,33.84,33.73,33.75,122497.0,33.1179,33.1374,33.0297,33.0493,122497.0
2023-04-04 15:30:00,33.75,33.8,33.72,33.79,162743.0,33.0493,33.0983,33.0199,33.0885,162743.0
2023-04-04 15:40:00,33.79,33.81,33.71,33.8,263508.0,33.0885,33.1081,33.0101,33.0983,263508.0
2023-04-04 15:50:00,33.8,33.92,33.79,33.92,598909.0,33.0983,33.2158,33.0885,33.2158,598909.0
2023-04-05 09:30:00,33.56,33.57,33.38,33.42,354373.0,32.8633,32.873,32.687,32.7262,354373.0
2023-04-05 09:40:00,33.43,33.56,33.34,33.46,212369.0,32.736,32.8633,32.6478,32.7653,212369.0
2023-04-05 09:50:00,33.47,33.63,33.47,33.52,173145.0,32.7751,32.9318,32.7751,32.8241,173145.0
2023-04-05 10:00:00,33.53,33.54,33.29,33.35,456374.0,32.8339,32.8437,32.5989,32.6576,456374.0
2023-04-05 10:10:00,33.36,33.4,33.24,33.3,178882.0,32.6674,32.7066,32.5499,32.6087,178882.0
2023-04-05 10:20:00,33.29,33.48,33.29,33.36,223778.0,32.5989,32.7849,32.5989,32.6674,223778.0
2023-04-05 10:30:00,33.35,33.45,33.33,33.41,343020.0,32.6576,32.7555,32.638,32.7164,343020.0
2023-04-05 10:40:00,33.41,33.43,33.18,33.2,173652.0,32.7164,32.736,32.4911,32.5107,173652.0
2023-04-05 10:50:00,33.2,33.24,33.15,33.2,216183.0,32.5107,32.5499,32.4618,32.5107,216183.0
2023-04-05 11:00:00,33.19,33.21,33.14,33.19,122428.0,32.5009,32.5205,32.452,32.5009,122428.0
2023-04-05 11:10:00,33.2,33.24,33.17,33.17,105094.0,32.5107,32.5499,32.4814,32.4814,105094.0
2023-04-05 11:20:00,33.18,33.19,33.1,33.13,126933.0,32.4911,32.5009,32.4128,32.4422,126933.0
2023-04-05 11:30:00,33.13,33.2,33.12,33.12,95955.0,32.4422,32.5107,32.4324,32.4324,95955.0
2023-04-05 11:40:00,33.13,33.17,33.08,33.12,143142.0,32.4422,32.4814,32.3932,32.4324,143142.0
2023-04-05 11:50:00,33.11,33.15,33.09,33.14,69274.0,32.4226,32.4618,32.403,32.452,69274.0
2023-04-05 12:00:00,33.15,33.16,33.06,33.07,99942.0,32.4618,32.4716,32.3736,32.3834,99942.0
2023-04-05 12:10:00,33.07,33.1,32.99,33.0,273641.0,32.3834,32.4128,32.3051,32.3149,273641.0
2023-04-05 12:20:00,33.0,33.03,32.96,33.0,246754.0,32.3149,32.3443,32.2757,32.3149,246754.0
2023-04-05 12:30:00,32.99,33.0,32.92,32.94,138792.0,32.3051,32.3149,32.2365,32.2561,138792.0
2023-04-05 12:40:00,32.93,32.95,32.91,32.93,80948.0,32.2463,32.2659,32.2268,32.2463,80948.0
2023-04-05 12:50:00,32.93,32.97,32.85,32.97,175184.0,32.2463,32.2855,32.168,32.2855,175184.0
2023-04-05 13:00:00,32.97,33.13,32.96,33.12,128740.0,32.2855,32.4422,32.2757,32.4324,128740.0
2023-04-05 13:10:00,33.12,33.21,33.11,33.2,114214.0,32.4324,32.5205,32.4226,32.5107,114214.0
2023-04-05 13:20:00,33.2,33.3,33.2,33.23,110184.0,32.5107,32.6087,32.5107,32.5401,110184.0
2023-04-05 13:30:00,33.23,33.28,33.23,33.24,74818.0,32.5401,32.5891,32.5401,32.5499,74818.0
2023-04-05 13:40:00,33.24,33.26,33.15,33.16,77911.0,32.5499,32.5695,32.4618,32.4716,77911.0
2023-04-05 13:50:00,33.16,33.23,33.14,33.21,114766.0,32.4716,32.5401,32.452,32.5205,114766.0
2023-04-05 14:00:00,33.22,33.27,33.21,33.25,76742.0,32.5303,32.5793,32.5205,32.5597,76742.0
2023-04-05 14:10:00,33.25,33.25,33.2,33.22,97895.0,32.5597,32.5597,32.5107,32.5303,97895.0
2023-04-05 14:20:00,33.22,33.22,33.18,33.18,97598.0,32.5303,32.5303,32.4911,32.4911,97598.0
2023-04-05 14:30:00,33.18,33.21,33.16,33.17,94883.0,32.4911,32.5205,32.4716,32.4814,94883.0
2023-04-05 14:40:00,33.18,33.21,33.13,33.18,73746.0,32.4911,32.5205,32.4422,32.4911,73746.0
2023-04-05 14:50:00,33.18,33.23,33.17,33.22,50045.0,32.4911,32.5401,32.4814,32.5303,50045.0
2023-04-05 15:00:00,33.22,33.24,33.17,33.19,134105.0,32.5303,32.5499,32.4814,32.5009,134105.0
2023-04-05 15:10:00,33.2,33.21,33.15,33.19,139223.0,32.5107,32.5205,32.4618,32.5009,139223.0
2023-04-05 15:20:00,33.19,33.27,33.14,33.26,215031.0,32.5009,32.5793,32.452,32.5695,215031.0
2023-04-05 15:30:00,33.26,33.38,33.24,33.36,275178.0,32.5695,32.687,32.5499,32.6674,275178.0
2023-04-05 15:40:00,33.36,33.42,33.32,33.36,342253.0,32.6674,32.7262,32.6282,32.6674,342253.0
2023-04-05 15:50:00,33.36,33.48,33.35,33.46,816891.0,32.6674,32.7849,32.6576,32.7653,816891.0
2023-04-06 09:30:00,33.58,33.6,33.22,33.52,422114.0,32.8828,32.9024,32.5303,32.8241,422114.0
2023-04-06 09:40:00,33.51,33.58,33.39,33.51,383784.0,32.8143,32.8828,32.6968,32.8143,383784.0
2023-04-06 09:50:00,33.5,33.61,33.39,33.4,188976.0,32.8045,32.9122,32.6968,32.7066,188976.0
2023-04-06 10:00:00,33.41,33.55,33.4,33.5,158628.0,32.7164,32.8535,32.7066,32.8045,158628.0
2023-04-06 10:10:00,33.49,33.64,33.48,33.55,138089.0,32.7947,32.9416,32.7849,32.8535,138089.0
2023-04-06 10:20:00,33.56,33.56,33.44,33.47,106401.0,32.8633,32.8633,32.7457,32.7751,106401.0
2023-04-06 10:30:00,33.46,33.53,33.34,33.34,122835.0,32.7653,32.8339,32.6478,32.6478,122835.0
2023-04-06 10:40:00,33.34,33.43,33.3,33.39,118992.0,32.6478,32.736,32.6087,32.6968,118992.0
2023-04-06 10:50:00,33.39,33.46,33.37,33.45,84328.0,32.6968,32.7653,32.6772,32.7555,84328.0
2023-04-06 11:00:00,33.45,33.53,33.42,33.48,87273.0,32.7555,32.8339,32.7262,32.7849,87273.0
2023-04-06 11:10:00,33.47,33.56,33.46,33.54,63849.0,32.7751,32.8633,32.7653,32.8437,63849.0
2023-04-06 11:20:00,33.53,33.53,33.49,33.52,58809.0,32.8339,32.8339,32.7947,32.8241,58809.0
2023-04-06 11:30:00,33.52,33.54,33.47,33.51,68896.0,32.8241,32.8437,32.7751,32.8143,68896.0
2023-04-06 11:40:00,33.51,33.63,33.49,33.61,111633.0,32.8143,32.9318,32.7947,32.9122,111633.0
2023-04-06 11:50:00,33.61,33.7,33.59,33.66,63398.0,32.9122,33.0003,32.8926,32.9612,63398.0
2023-04-06 12:00:00,33.66,33.72,33.66,33.7,78159.0,32.9612,33.0199,32.9612,33.0003,78159.0
2023-04-06 12:10:00,33.69,33.69,33.65,33.66,75880.0,32.9906,32.9906,32.9514,32.9612,75880.0
2023-04-06 12:20:00,33.66,33.68,33.64,33.66,70598.0,32.9612,32.9808,32.9416,32.9612,70598.0
2023-04-06 12:30:00,33.67,33.78,33.67,33.77,102139.0,32.971,33.0787,32.971,33.0689,102139.0
2023-04-06 12:40:00,33.77,33.82,33.74,33.75,58435.0,33.0689,33.1179,33.0395,33.0493,58435.0
2023-04-06 12:50:00,33.75,33.78,33.68,33.69,77415.0,33.0493,33.0787,32.9808,32.9906,77415.0
2023-04-06 13:00:00,33.7,33.7,33.65,33.66,55454.0,33.0003,33.0003,32.9514,32.9612,55454.0
2023-04-06 13:10:00,33.66,33.72,33.65,33.71,46852.0,32.9612,33.0199,32.9514,33.0101,46852.0
2023-04-06 13:20:00,33.7,33.74,33.69,33.7,57274.0,33.0003,33.0395,32.9906,33.0003,57274.0
2023-04-06 13:30:00,33.7,33.74,33.66,33.7,73076.0,33.0003,33.0395,32.9612,33.0003,73076.0
2023-04-06 13:40:00,33.7,33.71,33.67,33.68,53917.0,33.0003,33.0101,32.971,32.9808,53917.0
2023-04-06 13:50:00,33.67,33.7,33.62,33.63,52216.0,32.971,33.0003,32.922,32.9318,52216.0
2023-04-06 14:00:00,33.63,33.65,33.6,33.64,55626.0,32.9318,32.9514,32.9024,32.9416,55626.0
2023-04-06 14:10:00,33.64,33.67,33.61,33.66,60605.0,32.9416,32.971,32.9122,32.9612,60605.0
2023-04-06 14:20:00,33.66,33.7,33.64,33.68,55148.0,32.9612,33.0003,32.9416,32.9808,55148.0
2023-04-06 14:30:00,33.68,33.69,33.64,33.68,59594.0,32.9808,32.9906,32.9416,32.9808,59594.0
2023-04-06 14:40:00,33.68,33.7,33.65,33.67,65245.0,32.9808,33.0003,32.9514,32.971,65245.0
2023-04-06 14:50:00,33.67,33.69,33.61,33.63,65654.0,32.971,32.9906,32.9122,32.9318,65654.0
2023-04-06 15:00:00,33.62,33.65,33.59,33.62,110924.0,32.922,32.9514,32.8926,32.922,110924.0
2023-04-06 15:10:00,33.62,33.62,33.54,33.55,114178.0,32.922,32.922,32.8437,32.8535,114178.0
2023-04-06 15:20:00,33.55,33.62,33.54,33.6,128602.0,32.8535,32.922,32.8437,32.9024,128602.0
2023-04-06 15:30:00,33.61,33.68,33.6,33.64,271143.0,32.9122,32.9808,32.9024,32.9416,271143.0
2023-04-06 15:40:00,33.65,33.72,33.62,33.7,242865.0,32.9514,33.0199,32.922,33.0003,242865.0
2023-04-06 15:50:00,33.7,33.71,33.66,33.68,523794.0,33.0003,33.0101,32.9612,32.9808,523794.0
2023-04-10 09:30:00,33.69,33.98,33.62,33.91,520961.0,32.9906,33.2745,32.922,33.206,520961.0
2023-04-10 09:40:00,33.9,34.12,33.87,34.11,332008.0,33.1962,33.4116,33.1668,33.4018,332008.0
2023-04-10 09:50:00,34.11,34.16,33.94,34.02,280119.0,33.4018,33.4508,33.2354,33.3137,280119.0
2023-04-10 10:00:00,34.02,34.09,33.95,34.08,215603.0,33.3137,33.3823,33.2452,33.3725,215603.0
2023-04-10 10:10:00,34.07,34.08,33.92,33.96,165734.0,33.3627,33.3725,33.2158,33.255,165734.0
2023-04-10 10:20:00,33.96,33.99,33.86,33.91,181787.0,33.255,33.2843,33.157,33.206,181787.0
2023-04-10 10:30:00,33.91,34.05,33.91,34.02,157704.0,33.206,33.3431,33.206,33.3137,157704.0
2023-04-10 10:40:00,34.03,34.04,33.88,33.91,138434.0,33.3235,33.3333,33.1766,33.206,138434.0
2023-04-10 10:50:00,33.91,33.98,33.89,33.89,118270.0,33.206,33.2745,33.1864,33.1864,118270.0
2023-04-10 11:00:00,33.9,33.96,33.86,33.87,139768.0,33.1962,33.255,33.157,33.1668,139768.0
2023-04-10 11:10:00,33.88,33.97,33.87,33.94,94568.0,33.1766,33.2647,33.1668,33.2354,94568.0
2023-04-10 11:20:00,33.93,33.95,33.84,33.84,125972.0,33.2256,33.2452,33.1374,33.1374,125972.0
2023-04-10 11:30:00,33.84,33.85,33.77,33.8,173379.0,33.1374,33.1472,33.0689,33.0983,173379.0
2023-04-10 11:40:00,33.8,33.8,33.7,33.73,146772.0,33.0983,33.0983,33.0003,33.0297,146772.0
2023-04-10 11:50:00,33.73,33.73,33.63,33.64,117457.0,33.0297,33.0297,32.9318,32.9416,117457.0
2023-04-10 12:00:00,33.64,33.7,33.62,33.68,132049.0,32.9416,33.0003,32.922,32.9808,132049.0
2023-04-10 12:10:00,33.67,33.7,33.62,33.67,113785.0,32.971,33.0003,32.922,32.971,113785.0
2023-04-10 12:20:00,33.67,33.72,33.66,33.69,123015.0,32.971,33.0199,32.9612,32.9906,123015.0
2023-04-10 12:30:00,33.7,33.81,33.69,33.78,113037.0,33.0003,33.1081,32.9906,33.0787,113037.0
2023-04-10 12:40:00,33.77,33.8,33.73,33.77,94947.0,33.0689,33.0983,33.0297,33.0689,94947.0
2023-04-10 12:50:00,33.78,33.8,33.76,33.79,119431.0,33.0787,33.0983,33.0591,33.0885,119431.0
2023-04-10 13:00:00,33.79,33.81,33.74,33.79,77552.0,33.0885,33.1081,33.0395,33.0885,77552.0
2023-04-10 13:10:00,33.79,33.8,33.73,33.76,77013.0,33.0885,33.0983,33.0297,33.0591,77013.0
2023-04-10 13:20:00,33.77,33.78,33.73,33.77,70884.0,33.0689,33.0787,33.0297,33.0689,70884.0
2023-04-10 13:30:00,33.77,33.79,33.75,33.76,76667.0,33.0689,33.0885,33.0493,33.0591,76667.0
2023-04-10 13:40:00,33.75,33.81,33.73,33.8,85979.0,33.0493,33.1081,33.0297,33.0983,85979.0
2023-04-10 13:50:00,33.8,33.8,33.72,33.73,74797.0,33.0983,33.0983,33.0199,33.0297,74797.0
2023-04-10 14:00:00,33.73,33.76,33.7,33.71,83334.0,33.0297,33.0591,33.0003,33.0101,83334.0
2023-04-10 14:10:00,33.72,33.78,33.71,33.75,73852.0,33.0199,33.0787,33.0101,33.0493,73852.0
2023-04-10 14:20:00,33.76,33.81,33.75,33.76,120747.0,33.0591,33.1081,33.0493,33.0591,120747.0
2023-04-10 14:30:00,33.77,33.83,33.76,33.82,99753.0,33.0689,33.1277,33.0591,33.1179,99753.0
2023-04-10 14:40:00,33.82,33.84,33.79,33.82,99435.0,33.1179,33.1374,33.0885,33.1179,99435.0
2023-04-10 14:50:00,33.82,33.89,33.81,33.87,117693.0,33.1179,33.1864,33.1081,33.1668,117693.0
2023-04-10 15:00:00,33.88,33.95,33.87,33.95,159867.0,33.1766,33.2452,33.1668,33.2452,159867.0
2023-04-10 15:10:00,33.95,33.95,33.91,33.94,114382.0,33.2452,33.2452,33.206,33.2354,114382.0
2023-04-10 15:20:00,33.94,33.94,33.86,33.89,159843.0,33.2354,33.2354,33.157,33.1864,159843.0
2023-04-10 15:30:00,33.89,33.93,33.87,33.91,192519.0,33.1864,33.2256,33.1668,33.206,192519.0
2023-04-10 15:40:00,33.91,33.91,33.87,33.88,262094.0,33.206,33.206,33.1668,33.1766,262094.0
2023-04-10 15:50:00,33.89,33.99,33.88,33.98,858871.0,33.1864,33.2843,33.1766,33.2745,858871.0
2023-04-11 09:30:00,33.97,34.18,33.93,34.17,548207.0,33.2647,33.4704,33.2256,33.4606,548207.0
2023-04-11 09:40:00,34.17,34.18,33.95,34.08,265202.0,33.4606,33.4704,33.2452,33.3725,265202.0
2023-04-11 09:50:00,34.07,34.12,33.99,34.04,180343.0,33.3627,33.4116,33.2843,33.3333,180343.0
2023-04-11 10:00:00,34.04,34.13,34.0,34.11,117061.0,33.3333,33.4214,33.2941,33.4018,117061.0
2023-04-11 10:10:00,34.12,34.15,34.03,34.14,161950.0,33.4116,33.441,33.3235,33.4312,161950.0
2023-04-11 10:20:00,34.14,34.26,34.09,34.1,245589.0,33.4312,33.5487,33.3823,33.392,245589.0
2023-04-11 10:30:00,34.11,34.2,34.08,34.19,153488.0,33.4018,33.49,33.3725,33.4802,153488.0
2023-04-11 10:40:00,34.19,34.27,34.09,34.19,240185.0,33.4802,33.5585,33.3823,33.4802,240185.0
2023-04-11 10:50:00,34.19,34.33,34.18,34.31,164294.0,33.4802,33.6173,33.4704,33.5977,164294.0
2023-04-11 11:00:00,34.31,34.41,34.31,34.38,178185.0,33.5977,33.6956,33.5977,33.6662,178185.0
2023-04-11 11:10:00,34.37,34.46,34.35,34.45,159230.0,33.6564,33.7446,33.6369,33.7348,159230.0
2023-04-11 11:20:00,34.45,34.48,34.36,34.39,148280.0,33.7348,33.7642,33.6466,33.676,148280.0
2023-04-11 11:30:00,34.39,34.45,34.35,34.44,157741.0,33.676,33.7348,33.6369,33.725,157741.0
2023-04-11 11:40:00,34.43,34.56,34.43,34.55,220602.0,33.7152,33.8425,33.7152,33.8327,220602.0
2023-04-11 11:50:00,34.55,34.6,34.53,34.58,189948.0,33.8327,33.8817,33.8131,33.8621,189948.0
2023-04-11 12:00:00,34.59,34.77,34.58,34.72,308877.0,33.8719,34.0481,33.8621,33.9992,308877.0
2023-04-11 12:10:00,34.72,34.78,34.68,34.7,194931.0,33.9992,34.0579,33.96,33.9796,194931.0
2023-04-11 12:20:00,34.71,34.73,34.54,34.58,229327.0,33.9894,34.009,33.8229,33.8621,229327.0
2023-04-11 12:30:00,34.58,34.64,34.51,34.54,133211.0,33.8621,33.9208,33.7935,33.8229,133211.0
2023-04-11 12:40:00,34.54,34.57,34.39,34.41,215829.0,33.8229,33.8523,33.676,33.6956,215829.0
2023-04-11 12:50:00,34.41,34.47,34.37,34.38,107813.0,33.6956,33.7544,33.6564,33.6662,107813.0
2023-04-11 13:00:00,34.39,34.49,34.35,34.47,165097.0,33.676,33.7739,33.6369,33.7544,165097.0
2023-04-11 13:10:00,34.46,34.48,34.42,34.48,104899.0,33.7446,33.7642,33.7054,33.7642,104899.0
2023-04-11 13:20:00,34.48,34.49,34.42,34.46,69985.0,33.7642,33.7739,33.7054,33.7446,69985.0
2023-04-11 13:30:00,34.45,34.53,34.44,34.52,101352.0,33.7348,33.8131,33.725,33.8033,101352.0
2023-04-11 13:40:00,34.53,34.54,34.5,34.52,82526.0,33.8131,33.8229,33.7837,33.8033,82526.0
2023-04-11 13:50:00,34.52,34.54,34.49,34.53,92912.0,33.8033,33.8229,33.7739,33.8131,92912.0
2023-04-11 14:00:00,34.53,34.54,34.45,34.46,87837.0,33.8131,33.8229,33.7348,33.7446,87837.0
2023-04-11 14:10:00,34.45,34.51,34.43,34.51,109166.0,33.7348,33.7935,33.7152,33.7935,109166.0
2023-04-11 14:20:00,34.52,34.54,34.5,34.52,54233.0,33.8033,33.8229,33.7837,33.8033,54233.0
2023-04-11 14:30:00,34.53,34.58,34.53,34.56,78333.0,33.8131,33.8621,33.8131,33.8425,78333.0
2023-04-11 14:40:00,34.56,34.59,34.54,34.55,100189.0,33.8425,33.8719,33.8229,33.8327,100189.0
2023-04-11 14:50:00,34.55,34.55,34.51,34.54,62747.0,33.8327,33.8327,33.7935,33.8229,62747.0
2023-04-11 15:00:00,34.54,34.56,34.51,34.52,73228.0,33.8229,33.8425,33.7935,33.8033,73228.0
2023-04-11 15:10:00,34.52,34.67,34.52,34.66,103948.0,33.8033,33.9502,33.8033,33.9404,103948.0
2023-04-11 15:20:00,34.66,34.67,34.61,34.64,148708.0,33.9404,33.9502,33.8915,33.9208,148708.0
2023-04-11 15:30:00,34.64,34.65,34.55,34.58,215495.0,33.9208,33.9306,33.8327,33.8621,215495.0
2023-04-11 15:40:00,34.58,34.67,34.56,34.65,712195.0,33.8621,33.9502,33.8425,33.9306,712195.0
2023-04-11 15:50:00,34.65,34.66,34.48,34.59,1015163.0,33.9306,33.9404,33.7642,33.8719,1015163.0
2023-04-12 09:30:00,34.32,34.47,34.07,34.37,902546.0,33.6075,33.7544,33.3627,33.6564,902546.0
2023-04-12 09:40:00,34.37,34.43,34.0,34.0,498077.0,33.6564,33.7152,33.2941,33.2941,498077.0
2023-04-12 09:50:00,34.0,34.01,33.52,33.6,811472.0,33.2941,33.3039,32.8241,32.9024,811472.0
2023-04-12 10:00:00,33.61,33.68,33.47,33.58,918125.0,32.9122,32.9808,32.7751,32.8828,918125.0
2023-04-12 10:10:00,33.58,33.76,33.4,33.49,597700.0,32.8828,33.0591,32.7066,32.7947,597700.0
2023-04-12 10:20:00,33.48,33.59,33.37,33.54,648346.0,32.7849,32.8926,32.6772,32.8437,648346.0
2023-04-12 10:30:00,33.54,33.58,33.36,33.43,468411.0,32.8437,32.8828,32.6674,32.736,468411.0
2023-04-12 10:40:00,33.43,33.43,33.28,33.29,470807.0,32.736,32.736,32.5891,32.5989,470807.0
2023-04-12 10:50:00,33.28,33.38,33.24,33.28,360146.0,32.5891,32.687,32.5499,32.5891,360146.0
2023-04-12 11:00:00,33.29,33.34,33.14,33.23,329055.0,32.5989,32.6478,32.452,32.5401,329055.0
2023-04-12 11:10:00,33.22,33.36,33.19,33.32,269545.0,32.5303,32.6674,32.5009,32.6282,269545.0
2023-04-12 11:20:00,33.33,33.45,33.28,33.45,391562.0,32.638,32.7555,32.5891,32.7555,391562.0
2023-04-12 11:30:00,33.45,33.58,33.43,33.52,413376.0,32.7555,32.8828,32.736,32.8241,413376.0
2023-04-12 11:40:00,33.51,33.75,33.51,33.7,394691.0,32.8143,33.0493,32.8143,33.0003,394691.0
2023-04-12 11:50:00,33.69,33.81,33.67,33.8,313004.0,32.9906,33.1081,32.971,33.0983,313004.0
2023-04-12 12:00:00,33.81,33.88,33.7,33.76,443527.0,33.1081,33.1766,33.0003,33.0591,443527.0
2023-04-12 12:10:00,33.77,33.89,33.76,33.83,283343.0,33.0689,33.1864,33.0591,33.1277,283343.0
2023-04-12 12:20:00,33.83,33.99,33.78,33.99,277929.0,33.1277,33.2843,33.0787,33.2843,277929.0
2023-04-12 12:30:00,33.99,34.0,33.9,33.93,249673.0,33.2843,33.2941,33.1962,33.2256,249673.0
2023-04-12 12:40:00,33.93,33.93,33.84,33.87,276993.0,33.2256,33.2256,33.1374,33.1668,276993.0
2023-04-12 12:50:00,33.87,33.99,33.87,33.94,261030.0,33.1668,33.2843,33.1668,33.2354,261030.0
2023-04-12 13:00:00,33.94,33.96,33.86,33.91,182294.0,33.2354,33.255,33.157,33.206,182294.0
2023-04-12 13:10:00,33.91,34.03,33.91,33.98,286340.0,33.206,33.3235,33.206,33.2745,286340.0
2023-04-12 13:20:00,33.98,34.13,33.95,34.08,308833.0,33.2745,33.4214,33.2452,33.3725,308833.0
2023-04-12 13:30:00,34.08,34.13,34.0,34.01,289723.0,33.3725,33.4214,33.2941,33.3039,289723.0
2023-04-12 13:40:00,34.02,34.06,33.92,34.04,448855.0,33.3137,33.3529,33.2158,33.3333,448855.0
2023-04-12 13:50:00,34.05,34.22,34.03,34.15,455075.0,33.3431,33.5096,33.3235,33.441,455075.0
2023-04-12 14:00:00,34.15,34.18,33.98,34.0,287606.0,33.441,33.4704,33.2745,33.2941,287606.0
2023-04-12 14:10:00,33.99,34.1,33.96,34.05,198821.0,33.2843,33.392,33.255,33.3431,198821.0
2023-04-12 14:20:00,34.05,34.09,33.88,33.9,267510.0,33.3431,33.3823,33.1766,33.1962,267510.0
2023-04-12 14:30:00,33.9,33.9,33.68,33.7,341020.0,33.1962,33.1962,32.9808,33.0003,341020.0
2023-04-12 14:40:00,33.69,33.79,33.65,33.66,388425.0,32.9906,33.0885,32.9514,32.9612,388425.0
2023-04-12 14:50:00,33.66,33.76,33.65,33.72,267199.0,32.9612,33.0591,32.9514,33.0199,267199.0
2023-04-12 15:00:00,33.72,33.73,33.61,33.64,288378.0,33.0199,33.0297,32.9122,32.9416,288378.0
2023-04-12 15:10:00,33.63,33.64,33.48,33.55,370237.0,32.9318,32.9416,32.7849,32.8535,370237.0
2023-04-12 15:20:00,33.55,33.62,33.5,33.52,478678.0,32.8535,32.922,32.8045,32.8241,478678.0
2023-04-12 15:30:00,33.52,33.77,33.52,33.76,515736.0,32.8241,33.0689,32.8241,33.0591,515736.0
2023-04-12 15:40:00,33.76,33.87,33.68,33.7,743211.0,33.0591,33.1668,32.9808,33.0003,743211.0
2023-04-12 15:50:00,33.7,33.82,33.68,33.76,1673284.0,33.0003,33.1179,32.9808,33.0591,1673284.0
2023-04-13 09:30:00,34.05,34.11,33.42,33.78,2621185.0,33.3431,33.4018,32.7262,33.0787,2621185.0
2023-04-13 09:40:00,33.77,33.88,33.27,33.4,1812232.0,33.0689,33.1766,32.5793,32.7066,1812232.0
2023-04-13 09:50:00,33.4,33.45,32.87,32.97,1581133.0,32.7066,32.7555,32.1876,32.2855,1581133.0
2023-04-13 10:00:00,32.96,32.97,32.6,32.69,1792390.0,32.2757,32.2855,31.9232,32.0113,1792390.0
2023-04-13 10:10:00,32.68,32.88,32.44,32.85,2129710.0,32.0015,32.1974,31.7665,32.168,2129710.0
2023-04-13 10:20:00,32.85,33.14,32.65,33.12,1597222.0,32.168,32.452,31.9721,32.4324,1597222.0
2023-04-13 10:30:00,33.11,33.63,33.06,33.63,1875855.0,32.4226,32.9318,32.3736,32.9318,1875855.0
2023-04-13 10:40:00,33.63,33.91,33.55,33.69,1754105.0,32.9318,33.206,32.8535,32.9906,1754105.0
2023-04-13 10:50:00,33.71,34.06,33.41,33.5,1859527.0,33.0101,33.3529,32.7164,32.8045,1859527.0
2023-04-13 11:00:00,33.5,33.53,33.1,33.15,1051864.0,32.8045,32.8339,32.4128,32.4618,1051864.0
2023-04-13 11:10:00,33.15,33.32,33.09,33.21,730591.0,32.4618,32.6282,32.403,32.5205,730591.0
2023-04-13 11:20:00,33.22,33.33,33.06,33.22,656767.0,32.5303,32.638,32.3736,32.5303,656767.0
2023-04-13 11:30:00,33.22,33.38,33.2,33.27,606669.0,32.5303,32.687,32.5107,32.5793,606669.0
2023-04-13 11:40:00,33.28,33.39,33.22,33.23,502856.0,32.5891,32.6968,32.5303,32.5401,502856.0
2023-04-13 11:50:00,33.22,33.27,33.16,33.23,379827.0,32.5303,32.5793,32.4716,32.5401,379827.0
2023-04-13 12:00:00,33.23,33.6,33.22,33.37,728073.0,32.5401,32.9024,32.5303,32.6772,728073.0
2023-04-13 12:10:00,33.37,33.43,33.31,33.42,321311.0,32.6772,32.736,32.6184,32.7262,321311.0
2023-04-13 12:20:00,33.43,33.48,33.29,33.38,378656.0,32.736,32.7849,32.5989,32.687,378656.0
2023-04-13 12:30:00,33.4,33.46,33.34,33.38,489896.0,32.7066,32.7653,32.6478,32.687,489896.0
2023-04-13 12:40:00,33.39,33.4,33.25,33.3,381678.0,32.6968,32.7066,32.5597,32.6087,381678.0
2023-04-13 12:50:00,33.31,33.36,33.25,33.34,194717.0,32.6184,32.6674,32.5597,32.6478,194717.0
2023-04-13 13:00:00,33.34,33.45,33.34,33.45,254091.0,32.6478,32.7555,32.6478,32.7555,254091.0
2023-04-13 13:10:00,33.45,33.66,33.41,33.43,579120.0,32.7555,32.9612,32.7164,32.736,579120.0
2023-04-13 13:20:00,33.44,33.47,33.38,33.4,239603.0,32.7457,32.7751,32.687,32.7066,239603.0
2023-04-13 13:30:00,33.41,33.46,33.36,33.43,241649.0,32.7164,32.7653,32.6674,32.736,241649.0
2023-04-13 13:40:00,33.43,33.49,33.32,33.4,393399.0,32.736,32.7947,32.6282,32.7066,393399.0
2023-04-13 13:50:00,33.4,33.42,33.34,33.4,189077.0,32.7066,32.7262,32.6478,32.7066,189077.0
2023-04-13 14:00:00,33.39,33.55,33.39,33.49,431843.0,32.6968,32.8535,32.6968,32.7947,431843.0
2023-04-13 14:10:00,33.49,33.58,33.46,33.53,233125.0,32.7947,32.8828,32.7653,32.8339,233125.0
2023-04-13 14:20:00,33.53,33.58,33.48,33.57,326981.0,32.8339,32.8828,32.7849,32.873,326981.0
2023-04-13 14:30:00,33.57,33.57,33.44,33.47,284913.0,32.873,32.873,32.7457,32.7751,284913.0
2023-04-13 14:40:00,33.47,33.6,33.46,33.55,279972.0,32.7751,32.9024,32.7653,32.8535,279972.0
2023-04-13 14:50:00,33.55,33.57,33.47,33.55,301733.0,32.8535,32.873,32.7751,32.8535,301733.0
2023-04-13 15:00:00,33.55,33.57,33.41,33.44,358314.0,32.8535,32.873,32.7164,32.7457,358314.0
2023-04-13 15:10:00,33.44,33.45,33.34,33.39,505718.0,32.7457,32.7555,32.6478,32.6968,505718.0
2023-04-13 15:20:00,33.39,33.51,33.35,33.47,423871.0,32.6968,32.8143,32.6576,32.7751,423871.0
2023-04-13 15:30:00,33.47,33.58,33.46,33.51,557791.0,32.7751,32.8828,32.7653,32.8143,557791.0
2023-04-13 15:40:00,33.52,33.52,33.3,33.34,840289.0,32.8241,32.8241,32.6087,32.6478,840289.0
2023-04-13 15:50:00,33.35,33.39,33.28,33.38,1683638.0,32.6576,32.6968,32.5891,32.687,1683638.0
2023-04-14 09:30:00,33.71,33.75,33.29,33.37,807865.0,33.0101,33.0493,32.5989,32.6772,807865.0
2023-04-14 09:40:00,33.37,33.54,33.02,33.47,701194.0,32.6772,32.8437,32.3345,32.7751,701194.0
2023-04-14 09:50:00,33.46,33.64,33.46,33.6,395967.0,32.7653,32.9416,32.7653,32.9024,395967.0
2023-04-14 10:00:00,33.59,33.8,33.52,33.64,776024.0,32.8926,33.0983,32.8241,32.9416,776024.0
2023-04-14 10:10:00,33.64,33.78,33.56,33.63,533628.0,32.9416,33.0787,32.8633,32.9318,533628.0
2023-04-14 10:20:00,33.63,33.84,33.63,33.8,372086.0,32.9318,33.1374,32.9318,33.0983,372086.0
2023-04-14 10:30:00,33.8,33.99,33.72,33.98,378952.0,33.0983,33.2843,33.0199,33.2745,378952.0
2023-04-14 10:40:00,33.98,34.0,33.78,33.92,531579.0,33.2745,33.2941,33.0787,33.2158,531579.0
2023-04-14 10:50:00,33.92,33.94,33.79,33.86,406455.0,33.2158,33.2354,33.0885,33.157,406455.0
2023-04-14 11:00:00,33.87,33.94,33.83,33.93,296308.0,33.1668,33.2354,33.1277,33.2256,296308.0
2023-04-14 11:10:00,33.93,33.94,33.72,33.77,270586.0,33.2256,33.2354,33.0199,33.0689,270586.0
2023-04-14 11:20:00,33.77,33.82,33.7,33.73,240368.0,33.0689,33.1179,33.0003,33.0297,240368.0
2023-04-14 11:30:00,33.73,33.77,33.51,33.53,322632.0,33.0297,33.0689,32.8143,32.8339,322632.0
2023-04-14 11:40:00,33.53,33.61,33.45,33.47,231976.0,32.8339,32.9122,32.7555,32.7751,231976.0
2023-04-14 11:50:00,33.47,33.57,33.43,33.56,155072.0,32.7751,32.873,32.736,32.8633,155072.0
2023-04-14 12:00:00,33.57,33.57,33.48,33.54,272046.0,32.873,32.873,32.7849,32.8437,272046.0
2023-04-14 12:10:00,33.54,33.59,33.51,33.54,127860.0,32.8437,32.8926,32.8143,32.8437,127860.0
2023-04-14 12:20:00,33.53,33.54,33.48,33.5,194288.0,32.8339,32.8437,32.7849,32.8045,194288.0
2023-04-14 12:30:00,33.5,33.58,33.49,33.57,148581.0,32.8045,32.8828,32.7947,32.873,148581.0
2023-04-14 12:40:00,33.57,33.58,33.48,33.5,139694.0,32.873,32.8828,32.7849,32.8045,139694.0
2023-04-14 12:50:00,33.48,33.55,33.48,33.54,137000.0,32.7849,32.8535,32.7849,32.8437,137000.0
2023-04-14 13:00:00,33.53,33.6,33.52,33.57,131430.0,32.8339,32.9024,32.8241,32.873,131430.0
2023-04-14 13:10:00,33.58,33.65,33.56,33.58,164021.0,32.8828,32.9514,32.8633,32.8828,164021.0
2023-04-14 13:20:00,33.58,33.58,33.38,33.39,168936.0,32.8828,32.8828,32.687,32.6968,168936.0
2023-04-14 13:30:00,33.38,33.39,33.26,33.27,471949.0,32.687,32.6968,32.5695,32.5793,471949.0
2023-04-14 13:40:00,33.28,33.37,33.26,33.35,187299.0,32.5891,32.6772,32.5695,32.6576,187299.0
2023-04-14 13:50:00,33.34,33.39,33.33,33.34,139963.0,32.6478,32.6968,32.638,32.6478,139963.0
2023-04-14 14:00:00,33.34,33.43,33.31,33.43,333080.0,32.6478,32.736,32.6184,32.736,333080.0
2023-04-14 14:10:00,33.43,33.44,33.38,33.43,192441.0,32.736,32.7457,32.687,32.736,192441.0
2023-04-14 14:20:00,33.44,33.63,33.42,33.62,345874.0,32.7457,32.9318,32.7262,32.922,345874.0
2023-04-14 14:30:00,33.63,33.66,33.61,33.64,204637.0,32.9318,32.9612,32.9122,32.9416,204637.0
2023-04-14 14:40:00,33.64,33.7,33.61,33.69,175412.0,32.9416,33.0003,32.9122,32.9906,175412.0
2023-04-14 14:50:00,33.7,33.7,33.6,33.65,181748.0,33.0003,33.0003,32.9024,32.9514,181748.0
2023-04-14 15:00:00,33.65,33.66,33.58,33.63,188385.0,32.9514,32.9612,32.8828,32.9318,188385.0
2023-04-14 15:10:00,33.63,33.68,33.57,33.68,356927.0,32.9318,32.9808,32.873,32.9808,356927.0
2023-04-14 15:20:00,33.67,33.75,33.63,33.7,420288.0,32.971,33.0493,32.9318,33.0003,420288.0
2023-04-14 15:30:00,33.71,33.75,33.66,33.75,388342.0,33.0101,33.0493,32.9612,33.0493,388342.0
2023-04-14 15:40:00,33.75,33.78,33.72,33.76,501355.0,33.0493,33.0787,33.0199,33.0591,501355.0
2023-04-14 15:50:00,33.76,33.81,33.72,33.76,1090597.0,33.0591,33.1081,33.0199,33.0591,1090597.0
2023-04-17 09:30:00,33.81,34.02,33.67,34.0,702535.0,33.1081,33.3137,32.971,33.2941,702535.0
2023-04-17 09:40:00,33.99,34.22,33.96,34.21,723367.0,33.2843,33.5096,33.255,33.4998,723367.0
2023-04-17 09:50:00,34.21,34.28,34.1,34.28,597357.0,33.4998,33.5683,33.392,33.5683,597357.0
2023-04-17 10:00:00,34.27,34.44,34.27,34.38,388111.0,33.5585,33.725,33.5585,33.6662,388111.0
2023-04-17 10:10:00,34.38,34.46,34.34,34.39,334184.0,33.6662,33.7446,33.6271,33.676,334184.0
2023-04-17 10:20:00,34.4,34.42,34.3,34.34,239705.0,33.6858,33.7054,33.5879,33.6271,239705.0
2023-04-17 10:30:00,34.34,34.48,34.32,34.34,279356.0,33.6271,33.7642,33.6075,33.6271,279356.0
2023-04-17 10:40:00,34.34,34.49,34.26,34.48,214069.0,33.6271,33.7739,33.5487,33.7642,214069.0
2023-04-17 10:50:00,34.49,34.61,34.48,34.55,412242.0,33.7739,33.8915,33.7642,33.8327,412242.0
2023-04-17 11:00:00,34.56,34.6,34.48,34.48,218238.0,33.8425,33.8817,33.7642,33.7642,218238.0
2023-04-17 11:10:00,34.49,34.53,34.4,34.53,314792.0,33.7739,33.8131,33.6858,33.8131,314792.0
2023-04-17 11:20:00,34.53,34.55,34.41,34.44,245794.0,33.8131,33.8327,33.6956,33.725,245794.0
2023-04-17 11:30:00,34.44,34.48,34.31,34.36,218084.0,33.725,33.7642,33.5977,33.6466,218084.0
2023-04-17 11:40:00,34.36,34.44,34.34,34.41,133556.0,33.6466,33.725,33.6271,33.6956,133556.0
2023-04-17 11:50:00,34.41,34.45,34.32,34.34,115707.0,33.6956,33.7348,33.6075,33.6271,115707.0
2023-04-17 12:00:00,34.34,34.36,34.29,34.33,132808.0,33.6271,33.6466,33.5781,33.6173,132808.0
2023-04-17 12:10:00,34.32,34.4,34.32,34.39,121895.0,33.6075,33.6858,33.6075,33.676,121895.0
2023-04-17 12:20:00,34.4,34.41,34.34,34.37,149335.0,33.6858,33.6956,33.6271,33.6564,149335.0
2023-04-17 12:30:00,34.38,34.41,34.36,34.4,98852.0,33.6662,33.6956,33.6466,33.6858,98852.0
2023-04-17 12:40:00,34.39,34.4,34.33,34.38,108595.0,33.676,33.6858,33.6173,33.6662,108595.0
2023-04-17 12:50:00,34.39,34.4,34.33,34.35,90809.0,33.676,33.6858,33.6173,33.6369,90809.0
2023-04-17 13:00:00,34.36,34.37,34.31,34.33,92563.0,33.6466,33.6564,33.5977,33.6173,92563.0
2023-04-17 13:10:00,34.32,34.38,34.28,34.38,87072.0,33.6075,33.6662,33.5683,33.6662,87072.0
2023-04-17 13:20:00,34.38,34.39,34.35,34.38,59626.0,33.6662,33.676,33.6369,33.6662,59626.0
2023-04-17 13:30:00,34.38,34.47,34.37,34.47,87970.0,33.6662,33.7544,33.6564,33.7544,87970.0
2023-04-17 13:40:00,34.47,34.47,34.4,34.41,108012.0,33.7544,33.7544,33.6858,33.6956,108012.0
2023-04-17 13:50:00,34.41,34.41,34.29,34.32,115661.0,33.6956,33.6956,33.5781,33.6075,115661.0
2023-04-17 14:00:00,34.31,34.41,34.3,34.41,80538.0,33.5977,33.6956,33.5879,33.6956,80538.0
2023-04-17 14:10:00,34.4,34.41,34.37,34.38,98620.0,33.6858,33.6956,33.6564,33.6662,98620.0
2023-04-17 14:20:00,34.38,34.42,34.38,34.41,78557.0,33.6662,33.7054,33.6662,33.6956,78557.0
2023-04-17 14:30:00,34.41,34.42,34.36,34.38,138790.0,33.6956,33.7054,33.6466,33.6662,138790.0
2023-04-17 14:40:00,34.38,34.47,34.38,34.47,394813.0,33.6662,33.7544,33.6662,33.7544,394813.0
2023-04-17 14:50:00,34.47,34.56,34.47,34.55,158555.0,33.7544,33.8425,33.7544,33.8327,158555.0
2023-04-17 15:00:00,34.56,34.61,34.54,34.59,208033.0,33.8425,33.8915,33.8229,33.8719,208033.0
2023-04-17 15:10:00,34.59,34.61,34.54,34.58,162173.0,33.8719,33.8915,33.8229,33.8621,162173.0
2023-04-17 15:20:00,34.58,34.59,34.5,34.59,165374.0,33.8621,33.8719,33.7837,33.8719,165374.0
2023-04-17 15:30:00,34.59,34.59,34.49,34.5,241187.0,33.8719,33.8719,33.7739,33.7837,241187.0
2023-04-17 15:40:00,34.5,34.5,34.42,34.5,325276.0,33.7837,33.7837,33.7054,33.7837,325276.0
2023-04-17 15:50:00,34.5,34.59,34.48,34.59,996943.0,33.7837,33.8719,33.7642,33.8719,996943.0
2023-04-18 09:30:00,34.94,35.01,34.75,35.0,529792.0,34.2146,34.2832,34.0285,34.2734,529792.0
2023-04-18 09:40:00,35.01,35.17,34.95,35.07,314814.0,34.2832,34.4398,34.2244,34.3419,314814.0
2023-04-18 09:50:00,35.07,35.09,34.86,34.87,271377.0,34.3419,34.3615,34.1363,34.1461,271377.0
2023-04-18 10:00:00,34.87,34.96,34.8,34.94,308724.0,34.1461,34.2342,34.0775,34.2146,308724.0
2023-04-18 10:10:00,34.95,35.04,34.9,34.99,320856.0,34.2244,34.3125,34.1754,34.2636,320856.0
2023-04-18 10:20:00,34.98,35.06,34.86,34.88,454070.0,34.2538,34.3321,34.1363,34.1559,454070.0
2023-04-18 10:30:00,34.86,34.88,34.6,34.67,450647.0,34.1363,34.1559,33.8817,33.9502,450647.0
2023-04-18 10:40:00,34.68,34.76,34.59,34.62,420059.0,33.96,34.0383,33.8719,33.9012,420059.0
2023-04-18 10:50:00,34.63,34.83,34.54,34.81,317886.0,33.911,34.1069,33.8229,34.0873,317886.0
2023-04-18 11:00:00,34.82,34.93,34.81,34.87,471582.0,34.0971,34.2048,34.0873,34.1461,471582.0
2023-04-18 11:10:00,34.86,35.02,34.86,34.91,306683.0,34.1363,34.2929,34.1363,34.1852,306683.0
2023-04-18 11:20:00,34.91,35.16,34.87,35.15,275977.0,34.1852,34.43,34.1461,34.4202,275977.0
2023-04-18 11:30:00,35.15,35.15,35.06,35.07,190984.0,34.4202,34.4202,34.3321,34.3419,190984.0
2023-04-18 11:40:00,35.07,35.14,35.03,35.08,111624.0,34.3419,34.4105,34.3027,34.3517,111624.0
2023-04-18 11:50:00,35.08,35.08,34.99,35.05,85658.0,34.3517,34.3517,34.2636,34.3223,85658.0
2023-04-18 12:00:00,35.05,35.09,35.01,35.05,121247.0,34.3223,34.3615,34.2832,34.3223,121247.0
2023-04-18 12:10:00,35.05,35.14,35.04,35.14,108758.0,34.3223,34.4105,34.3125,34.4105,108758.0
2023-04-18 12:20:00,35.14,35.2,35.11,35.16,184273.0,34.4105,34.4692,34.3811,34.43,184273.0
2023-04-18 12:30:00,35.16,35.19,35.13,35.18,87162.0,34.43,34.4594,34.4007,34.4496,87162.0
2023-04-18 12:40:00,35.18,35.19,35.13,35.17,94233.0,34.4496,34.4594,34.4007,34.4398,94233.0
2023-04-18 12:50:00,35.17,35.2,35.1,35.12,151284.0,34.4398,34.4692,34.3713,34.3909,151284.0
2023-04-18 13:00:00,35.12,35.22,35.1,35.22,92578.0,34.3909,34.4888,34.3713,34.4888,92578.0
2023-04-18 13:10:00,35.22,35.27,35.14,35.15,144686.0,34.4888,34.5378,34.4105,34.4202,144686.0
2023-04-18 13:20:00,35.15,35.15,35.07,35.09,109473.0,34.4202,34.4202,34.3419,34.3615,109473.0
2023-04-18 13:30:00,35.09,35.17,35.09,35.16,132591.0,34.3615,34.4398,34.3615,34.43,132591.0
2023-04-18 13:40:00,35.16,35.17,35.11,35.14,132759.0,34.43,34.4398,34.3811,34.4105,132759.0
2023-04-18 13:50:00,35.14,35.18,35.13,35.16,108622.0,34.4105,34.4496,34.4007,34.43,108622.0
2023-04-18 14:00:00,35.16,35.22,35.15,35.2,152045.0,34.43,34.4888,34.4202,34.4692,152045.0
2023-04-18 14:10:00,35.2,35.21,35.14,35.19,145508.0,34.4692,34.479,34.4105,34.4594,145508.0
2023-04-18 14:20:00,35.19,35.31,35.18,35.27,177615.0,34.4594,34.5769,34.4496,34.5378,177615.0
2023-04-18 14:30:00,35.28,35.34,35.26,35.33,123246.0,34.5475,34.6063,34.528,34.5965,123246.0
2023-04-18 14:40:00,35.33,35.34,35.21,35.3,245899.0,34.5965,34.6063,34.479,34.5671,245899.0
2023-04-18 14:50:00,35.3,35.34,35.25,35.32,130780.0,34.5671,34.6063,34.5182,34.5867,130780.0
2023-04-18 15:00:00,35.33,35.42,35.3,35.41,141137.0,34.5965,34.6846,34.5671,34.6748,141137.0
2023-04-18 15:10:00,35.41,35.47,35.38,35.38,391576.0,34.6748,34.7336,34.6455,34.6455,391576.0
2023-04-18 15:20:00,35.39,35.4,35.28,35.3,273709.0,34.6553,34.6651,34.5475,34.5671,273709.0
2023-04-18 15:30:00,35.3,35.39,35.29,35.36,321946.0,34.5671,34.6553,34.5573,34.6259,321946.0
2023-04-18 15:40:00,35.36,35.4,35.31,35.34,328199.0,34.6259,34.6651,34.5769,34.6063,328199.0
2023-04-18 15:50:00,35.34,35.38,35.31,35.35,914491.0,34.6063,34.6455,34.5769,34.6161,914491.0
2023-04-19 09:30:00,35.15,35.55,35.13,35.44,609218.0,34.4202,34.8119,34.4007,34.7042,609218.0
2023-04-19 09:40:00,35.45,35.6,35.43,35.54,546640.0,34.714,34.8609,34.6944,34.8021,546640.0
2023-04-19 09:50:00,35.54,35.62,35.31,35.39,287532.0,34.8021,34.8805,34.5769,34.6553,287532.0
2023-04-19 10:00:00,35.39,35.45,35.12,35.3,450517.0,34.6553,34.714,34.3909,34.5671,450517.0
2023-04-19 10:10:00,35.3,35.4,35.21,35.24,381473.0,34.5671,34.6651,34.479,34.5084,381473.0
2023-04-19 10:20:00,35.23,35.37,35.19,35.26,506139.0,34.4986,34.6357,34.4594,34.528,506139.0
2023-04-19 10:30:00,35.25,35.35,35.18,35.27,164959.0,34.5182,34.6161,34.4496,34.5378,164959.0
2023-04-19 10:40:00,35.27,35.39,35.21,35.34,232842.0,34.5378,34.6553,34.479,34.6063,232842.0
2023-04-19 10:50:00,35.34,35.51,35.34,35.47,191793.0,34.6063,34.7728,34.6063,34.7336,191793.0
2023-04-19 11:00:00,35.47,35.55,35.38,35.41,185320.0,34.7336,34.8119,34.6455,34.6748,185320.0
2023-04-19 11:10:00,35.4,35.55,35.32,35.53,174036.0,34.6651,34.8119,34.5867,34.7924,174036.0
2023-04-19 11:20:00,35.52,35.57,35.44,35.49,314699.0,34.7826,34.8315,34.7042,34.7532,314699.0
2023-04-19 11:30:00,35.49,35.58,35.48,35.57,241096.0,34.7532,34.8413,34.7434,34.8315,241096.0
2023-04-19 11:40:00,35.58,35.62,35.56,35.6,201459.0,34.8413,34.8805,34.8217,34.8609,201459.0
2023-04-19 11:50:00,35.6,35.62,35.56,35.61,185986.0,34.8609,34.8805,34.8217,34.8707,185986.0
2023-04-19 12:00:00,35.61,35.66,35.58,35.63,264094.0,34.8707,34.9197,34.8413,34.8903,264094.0
2023-04-19 12:10:00,35.64,35.67,35.6,35.66,161608.0,34.9001,34.9294,34.8609,34.9197,161608.0
2023-04-19 12:20:00,35.67,35.68,35.62,35.65,122680.0,34.9294,34.9392,34.8805,34.9099,122680.0
2023-04-19 12:30:00,35.65,35.8,35.64,35.73,208467.0,34.9099,35.0568,34.9001,34.9882,208467.0
2023-04-19 12:40:00,35.72,35.8,35.72,35.79,243484.0,34.9784,35.0568,34.9784,35.047,243484.0
2023-04-19 12:50:00,35.79,35.87,35.77,35.87,205457.0,35.047,35.1253,35.0274,35.1253,205457.0
2023-04-19 13:00:00,35.87,35.88,35.84,35.88,269921.0,35.1253,35.1351,35.0959,35.1351,269921.0
2023-04-19 13:10:00,35.88,35.93,35.85,35.89,192093.0,35.1351,35.1841,35.1057,35.1449,192093.0
2023-04-19 13:20:00,35.89,35.92,35.83,35.91,178760.0,35.1449,35.1743,35.0861,35.1645,178760.0
2023-04-19 13:30:00,35.91,35.92,35.85,35.86,102567.0,35.1645,35.1743,35.1057,35.1155,102567.0
2023-04-19 13:40:00,35.85,35.9,35.83,35.89,79412.0,35.1057,35.1547,35.0861,35.1449,79412.0
2023-04-19 13:50:00,35.89,35.92,35.86,35.9,114159.0,35.1449,35.1743,35.1155,35.1547,114159.0
2023-04-19 14:00:00,35.9,35.96,35.88,35.89,146719.0,35.1547,35.2134,35.1351,35.1449,146719.0
2023-04-19 14:10:00,35.89,35.94,35.84,35.93,193700.0,35.1449,35.1938,35.0959,35.1841,193700.0
2023-04-19 14:20:00,35.93,36.06,35.92,36.05,195184.0,35.1841,35.3114,35.1743,35.3016,195184.0
2023-04-19 14:30:00,36.05,36.12,36.05,36.11,207115.0,35.3016,35.3701,35.3016,35.3603,207115.0
2023-04-19 14:40:00,36.12,36.13,36.06,36.07,129134.0,35.3701,35.3799,35.3114,35.3211,129134.0
2023-04-19 14:50:00,36.07,36.11,36.03,36.09,100621.0,35.3211,35.3603,35.282,35.3407,100621.0
2023-04-19 15:00:00,36.09,36.1,36.03,36.05,110781.0,35.3407,35.3505,35.282,35.3016,110781.0
2023-04-19 15:10:00,36.06,36.1,36.03,36.06,139269.0,35.3114,35.3505,35.282,35.3114,139269.0
2023-04-19 15:20:00,36.05,36.14,36.04,36.11,281427.0,35.3016,35.3897,35.2918,35.3603,281427.0
2023-04-19 15:30:00,36.11,36.19,36.02,36.03,270135.0,35.3603,35.4387,35.2722,35.282,270135.0
2023-04-19 15:40:00,36.03,36.06,35.92,35.96,294075.0,35.282,35.3114,35.1743,35.2134,294075.0
2023-04-19 15:50:00,35.95,35.98,35.92,35.93,740041.0,35.2036,35.233,35.1743,35.1841,740041.0
2023-04-20 09:30:00,35.59,35.65,35.47,35.55,378038.0,34.8511,34.9099,34.7336,34.8119,378038.0
2023-04-20 09:40:00,35.55,35.59,35.23,35.24,326656.0,34.8119,34.8511,34.4986,34.5084,326656.0
2023-04-20 09:50:00,35.23,35.27,35.08,35.23,396511.0,34.4986,34.5378,34.3517,34.4986,396511.0
2023-04-20 10:00:00,35.24,35.27,35.04,35.2,383084.0,34.5084,34.5378,34.3125,34.4692,383084.0
2023-04-20 10:10:00,35.2,35.39,35.2,35.35,249080.0,34.4692,34.6553,34.4692,34.6161,249080.0
2023-04-20 10:20:00,35.36,35.46,35.3,35.43,188822.0,34.6259,34.7238,34.5671,34.6944,188822.0
2023-04-20 10:30:00,35.43,35.52,35.31,35.34,269811.0,34.6944,34.7826,34.5769,34.6063,269811.0
2023-04-20 10:40:00,35.34,35.35,35.21,35.23,185013.0,34.6063,34.6161,34.479,34.4986,185013.0
2023-04-20 10:50:00,35.24,35.31,35.22,35.25,132994.0,34.5084,34.5769,34.4888,34.5182,132994.0
2023-04-20 11:00:00,35.25,35.31,35.12,35.17,216653.0,34.5182,34.5769,34.3909,34.4398,216653.0
2023-04-20 11:10:00,35.18,35.24,35.14,35.17,252641.0,34.4496,34.5084,34.4105,34.4398,252641.0
2023-04-20 11:20:00,35.16,35.24,35.15,35.2,340316.0,34.43,34.5084,34.4202,34.4692,340316.0
2023-04-20 11:30:00,35.19,35.19,35.02,35.06,335841.0,34.4594,34.4594,34.2929,34.3321,335841.0
2023-04-20 11:40:00,35.06,35.1,34.91,34.93,336524.0,34.3321,34.3713,34.1852,34.2048,336524.0
2023-04-20 11:50:00,34.92,34.95,34.77,34.78,304964.0,34.195,34.2244,34.0481,34.0579,304964.0
2023-04-20 12:00:00,34.79,34.88,34.74,34.79,250198.0,34.0677,34.1559,34.0188,34.0677,250198.0
2023-04-20 12:10:00,34.78,34.95,34.77,34.89,136663.0,34.0579,34.2244,34.0481,34.1656,136663.0
2023-04-20 12:20:00,34.89,34.97,34.83,34.96,160058.0,34.1656,34.244,34.1069,34.2342,160058.0
2023-04-20 12:30:00,34.97,34.99,34.94,34.94,116117.0,34.244,34.2636,34.2146,34.2146,116117.0
2023-04-20 12:40:00,34.94,34.98,34.91,34.93,119310.0,34.2146,34.2538,34.1852,34.2048,119310.0
2023-04-20 12:50:00,34.92,34.97,34.91,34.94,111313.0,34.195,34.244,34.1852,34.2146,111313.0
2023-04-20 13:00:00,34.94,35.01,34.92,34.98,107643.0,34.2146,34.2832,34.195,34.2538,107643.0
2023-04-20 13:10:00,34.98,35.02,34.95,34.99,136158.0,34.2538,34.2929,34.2244,34.2636,136158.0
2023-04-20 13:20:00,34.99,35.0,34.94,34.96,74618.0,34.2636,34.2734,34.2146,34.2342,74618.0
2023-04-20 13:30:00,34.96,34.97,34.87,34.9,98366.0,34.2342,34.244,34.1461,34.1754,98366.0
2023-04-20 13:40:00,34.89,34.91,34.85,34.86,113492.0,34.1656,34.1852,34.1265,34.1363,113492.0
2023-04-20 13:50:00,34.86,34.91,34.83,34.86,106864.0,34.1363,34.1852,34.1069,34.1363,106864.0
2023-04-20 14:00:00,34.86,34.9,34.84,34.86,108111.0,34.1363,34.1754,34.1167,34.1363,108111.0
2023-04-20 14:10:00,34.86,34.9,34.81,34.82,109538.0,34.1363,34.1754,34.0873,34.0971,109538.0
2023-04-20 14:20:00,34.81,34.87,34.8,34.86,157361.0,34.0873,34.1461,34.0775,34.1363,157361.0
2023-04-20 14:30:00,34.86,34.88,34.74,34.77,178825.0,34.1363,34.1559,34.0188,34.0481,178825.0
2023-04-20 14:40:00,34.77,34.77,34.69,34.73,174902.0,34.0481,34.0481,33.9698,34.009,174902.0
2023-04-20 14:50:00,34.72,34.78,34.71,34.77,106420.0,33.9992,34.0579,33.9894,34.0481,106420.0
2023-04-20 15:00:00,34.77,34.78,34.68,34.71,138937.0,34.0481,34.0579,33.96,33.9894,138937.0
2023-04-20 15:10:00,34.7,34.72,34.59,34.59,197848.0,33.9796,33.9992,33.8719,33.8719,197848.0
2023-04-20 15:20:00,34.59,34.69,34.58,34.65,223745.0,33.8719,33.9698,33.8621,33.9306,223745.0
2023-04-20 15:30:00,34.66,34.77,34.65,34.77,219804.0,33.9404,34.0481,33.9306,34.0481,219804.0
2023-04-20 15:40:00,34.77,34.77,34.68,34.72,307153.0,34.0481,34.0481,33.96,33.9992,307153.0
2023-04-20 15:50:00,34.72,34.76,34.63,34.64,1106946.0,33.9992,34.0383,33.911,33.9208,1106946.0
2023-04-21 09:30:00,34.68,34.69,34.04,34.05,546412.0,33.96,33.9698,33.3333,33.3431,546412.0
2023-04-21 09:40:00,34.06,34.1,33.86,34.05,520666.0,33.3529,33.392,33.157,33.3431,520666.0
2023-04-21 09:50:00,34.05,34.12,33.95,34.09,398804.0,33.3431,33.4116,33.2452,33.3823,398804.0
2023-04-21 10:00:00,34.09,34.23,34.03,34.23,300736.0,33.3823,33.5193,33.3235,33.5193,300736.0
2023-04-21 10:10:00,34.22,34.39,34.19,34.36,263753.0,33.5096,33.676,33.4802,33.6466,263753.0
2023-04-21 10:20:00,34.36,34.54,34.34,34.48,234323.0,33.6466,33.8229,33.6271,33.7642,234323.0
2023-04-21 10:30:00,34.48,34.55,34.42,34.44,298716.0,33.7642,33.8327,33.7054,33.725,298716.0
2023-04-21 10:40:00,34.44,34.44,34.19,34.39,344422.0,33.725,33.725,33.4802,33.676,344422.0
2023-04-21 10:50:00,34.4,34.42,34.27,34.29,163273.0,33.6858,33.7054,33.5585,33.5781,163273.0
2023-04-21 11:00:00,34.29,34.37,34.27,34.31,145161.0,33.5781,33.6564,33.5585,33.5977,145161.0
2023-04-21 11:10:00,34.3,34.32,34.24,34.31,176417.0,33.5879,33.6075,33.5291,33.5977,176417.0
2023-04-21 11:20:00,34.31,34.33,34.27,34.32,104517.0,33.5977,33.6173,33.5585,33.6075,104517.0
2023-04-21 11:30:00,34.33,34.44,34.31,34.38,199296.0,33.6173,33.725,33.5977,33.6662,199296.0
2023-04-21 11:40:00,34.38,34.41,34.14,34.14,362257.0,33.6662,33.6956,33.4312,33.4312,362257.0
2023-04-21 11:50:00,34.13,34.27,34.12,34.27,317995.0,33.4214,33.5585,33.4116,33.5585,317995.0
2023-04-21 12:00:00,34.27,34.33,34.25,34.29,135408.0,33.5585,33.6173,33.5389,33.5781,135408.0
2023-04-21 12:10:00,34.29,34.33,34.25,34.31,174123.0,33.5781,33.6173,33.5389,33.5977,174123.0
2023-04-21 12:20:00,34.32,34.33,34.15,34.16,142200.0,33.6075,33.6173,33.441,33.4508,142200.0
2023-04-21 12:30:00,34.16,34.21,34.14,34.15,66569.0,33.4508,33.4998,33.4312,33.441,66569.0
2023-04-21 12:40:00,34.15,34.16,34.11,34.13,95399.0,33.441,33.4508,33.4018,33.4214,95399.0
2023-04-21 12:50:00,34.13,34.2,34.1,34.18,77163.0,33.4214,33.49,33.392,33.4704,77163.0
2023-04-21 13:00:00,34.18,34.21,34.13,34.19,65253.0,33.4704,33.4998,33.4214,33.4802,65253.0
2023-04-21 13:10:00,34.19,34.19,34.09,34.1,87240.0,33.4802,33.4802,33.3823,33.392,87240.0
2023-04-21 13:20:00,34.11,34.13,34.08,34.1,66991.0,33.4018,33.4214,33.3725,33.392,66991.0
2023-04-21 13:30:00,34.11,34.19,34.1,34.16,67098.0,33.4018,33.4802,33.392,33.4508,67098.0
2023-04-21 13:40:00,34.16,34.24,34.15,34.23,63680.0,33.4508,33.5291,33.441,33.5193,63680.0
2023-04-21 13:50:00,34.23,34.29,34.21,34.27,106463.0,33.5193,33.5781,33.4998,33.5585,106463.0
2023-04-21 14:00:00,34.27,34.34,34.27,34.3,81342.0,33.5585,33.6271,33.5585,33.5879,81342.0
2023-04-21 14:10:00,34.31,34.34,34.28,34.29,80157.0,33.5977,33.6271,33.5683,33.5781,80157.0
2023-04-21 14:20:00,34.28,34.33,34.26,34.3,99765.0,33.5683,33.6173,33.5487,33.5879,99765.0
2023-04-21 14:30:00,34.3,34.32,34.21,34.23,90767.0,33.5879,33.6075,33.4998,33.5193,90767.0
2023-04-21 14:40:00,34.22,34.24,34.2,34.21,85911.0,33.5096,33.5291,33.49,33.4998,85911.0
2023-04-21 14:50:00,34.21,34.28,34.18,34.27,85485.0,33.4998,33.5683,33.4704,33.5585,85485.0
2023-04-21 15:00:00,34.27,34.29,34.21,34.22,145378.0,33.5585,33.5781,33.4998,33.5096,145378.0
2023-04-21 15:10:00,34.23,34.26,34.2,34.24,73865.0,33.5193,33.5487,33.49,33.5291,73865.0
2023-04-21 15:20:00,34.25,34.28,34.23,34.28,103257.0,33.5389,33.5683,33.5193,33.5683,103257.0
2023-04-21 15:30:00,34.27,34.32,34.26,34.29,157517.0,33.5585,33.6075,33.5487,33.5781,157517.0
2023-04-21 15:40:00,34.29,34.3,34.17,34.26,392861.0,33.5781,33.5879,33.4606,33.5487,392861.0
2023-04-21 15:50:00,34.25,34.35,34.23,34.33,773496.0,33.5389,33.6369,33.5193,33.6173,773496.0
2023-04-24 09:30:00,34.42,34.47,34.25,34.3,406674.0,33.7054,33.7544,33.5389,33.5879,406674.0
2023-04-24 09:40:00,34.31,34.43,34.25,34.29,270118.0,33.5977,33.7152,33.5389,33.5781,270118.0
2023-04-24 09:50:00,34.3,34.32,34.18,34.22,237245.0,33.5879,33.6075,33.4704,33.5096,237245.0
2023-04-24 10:00:00,34.22,34.26,34.05,34.09,210503.0,33.5096,33.5487,33.3431,33.3823,210503.0
2023-04-24 10:10:00,34.09,34.24,34.07,34.17,161793.0,33.3823,33.5291,33.3627,33.4606,161793.0
2023-04-24 10:20:00,34.18,34.23,34.11,34.22,141015.0,33.4704,33.5193,33.4018,33.5096,141015.0
2023-04-24 10:30:00,34.22,34.31,34.16,34.19,179065.0,33.5096,33.5977,33.4508,33.4802,179065.0
2023-04-24 10:40:00,34.19,34.2,33.99,34.06,192069.0,33.4802,33.49,33.2843,33.3529,192069.0
2023-04-24 10:50:00,34.05,34.07,33.93,33.95,197856.0,33.3431,33.3627,33.2256,33.2452,197856.0
2023-04-24 11:00:00,33.94,33.95,33.82,33.82,226710.0,33.2354,33.2452,33.1179,33.1179,226710.0
2023-04-24 11:10:00,33.82,33.83,33.66,33.68,266812.0,33.1179,33.1277,32.9612,32.9808,266812.0
2023-04-24 11:20:00,33.69,33.75,33.62,33.65,221761.0,32.9906,33.0493,32.922,32.9514,221761.0
2023-04-24 11:30:00,33.65,33.75,33.64,33.7,281415.0,32.9514,33.0493,32.9416,33.0003,281415.0
2023-04-24 11:40:00,33.7,33.71,33.6,33.62,161669.0,33.0003,33.0101,32.9024,32.922,161669.0
2023-04-24 11:50:00,33.61,33.61,33.46,33.57,232188.0,32.9122,32.9122,32.7653,32.873,232188.0
2023-04-24 12:00:00,33.58,33.77,33.58,33.77,175889.0,32.8828,33.0689,32.8828,33.0689,175889.0
2023-04-24 12:10:00,33.77,33.77,33.62,33.63,109709.0,33.0689,33.0689,32.922,32.9318,109709.0
2023-04-24 12:20:00,33.64,33.72,33.62,33.69,104538.0,32.9416,33.0199,32.922,32.9906,104538.0
2023-04-24 12:30:00,33.69,33.82,33.67,33.8,119703.0,32.9906,33.1179,32.971,33.0983,119703.0
2023-04-24 12:40:00,33.8,33.83,33.78,33.81,77407.0,33.0983,33.1277,33.0787,33.1081,77407.0
2023-04-24 12:50:00,33.81,33.87,33.81,33.87,88491.0,33.1081,33.1668,33.1081,33.1668,88491.0
2023-04-24 13:00:00,33.87,33.9,33.81,33.83,92439.0,33.1668,33.1962,33.1081,33.1277,92439.0
2023-04-24 13:10:00,33.84,33.88,33.81,33.86,68329.0,33.1374,33.1766,33.1081,33.157,68329.0
2023-04-24 13:20:00,33.86,33.93,33.84,33.93,85515.0,33.157,33.2256,33.1374,33.2256,85515.0
2023-04-24 13:30:00,33.93,33.98,33.93,33.96,120021.0,33.2256,33.2745,33.2256,33.255,120021.0
2023-04-24 13:40:00,33.96,34.0,33.96,33.97,80309.0,33.255,33.2941,33.255,33.2647,80309.0
2023-04-24 13:50:00,33.97,33.99,33.93,33.97,95776.0,33.2647,33.2843,33.2256,33.2647,95776.0
2023-04-24 14:00:00,33.97,34.03,33.96,33.98,104935.0,33.2647,33.3235,33.255,33.2745,104935.0
2023-04-24 14:10:00,33.97,34.03,33.96,33.99,63958.0,33.2647,33.3235,33.255,33.2843,63958.0
2023-04-24 14:20:00,34.0,34.02,33.95,34.02,77780.0,33.2941,33.3137,33.2452,33.3137,77780.0
2023-04-24 14:30:00,34.02,34.03,33.95,33.97,196692.0,33.3137,33.3235,33.2452,33.2647,196692.0
2023-04-24 14:40:00,33.98,33.99,33.88,33.97,231644.0,33.2745,33.2843,33.1766,33.2647,231644.0
2023-04-24 14:50:00,33.97,34.03,33.96,34.0,87260.0,33.2647,33.3235,33.255,33.2941,87260.0
2023-04-24 15:00:00,34.01,34.04,33.99,34.03,79452.0,33.3039,33.3333,33.2843,33.3235,79452.0
2023-04-24 15:10:00,34.04,34.09,34.03,34.08,99406.0,33.3333,33.3823,33.3235,33.3725,99406.0
2023-04-24 15:20:00,34.08,34.1,34.03,34.08,108534.0,33.3725,33.392,33.3235,33.3725,108534.0
2023-04-24 15:30:00,34.09,34.12,34.06,34.09,159804.0,33.3823,33.4116,33.3529,33.3823,159804.0
2023-04-24 15:40:00,34.09,34.13,34.05,34.09,264707.0,33.3823,33.4214,33.3431,33.3823,264707.0
2023-04-24 15:50:00,34.07,34.12,34.01,34.12,732371.0,33.3627,33.4116,33.3039,33.4116,732371.0
2023-04-25 09:30:00,33.9,33.99,33.84,33.89,341112.0,33.1962,33.2843,33.1374,33.1864,341112.0
2023-04-25 09:40:00,33.89,33.94,33.55,33.67,340134.0,33.1864,33.2354,32.8535,32.971,340134.0
2023-04-25 09:50:00,33.66,33.87,33.64,33.86,276823.0,32.9612,33.1668,32.9416,33.157,276823.0
2023-04-25 10:00:00,33.85,33.93,33.7,33.74,242989.0,33.1472,33.2256,33.0003,33.0395,242989.0
2023-04-25 10:10:00,33.73,33.79,33.68,33.75,153460.0,33.0297,33.0885,32.9808,33.0493,153460.0
2023-04-25 10:20:00,33.74,33.76,33.62,33.7,183501.0,33.0395,33.0591,32.922,33.0003,183501.0
2023-04-25 10:30:00,33.69,33.72,33.54,33.55,186079.0,32.9906,33.0199,32.8437,32.8535,186079.0
2023-04-25 10:40:00,33.55,33.62,33.5,33.61,177643.0,32.8535,32.922,32.8045,32.9122,177643.0
2023-04-25 10:50:00,33.61,33.67,33.54,33.62,175572.0,32.9122,32.971,32.8437,32.922,175572.0
2023-04-25 11:00:00,33.62,33.62,33.51,33.6,144199.0,32.922,32.922,32.8143,32.9024,144199.0
2023-04-25 11:10:00,33.6,33.65,33.57,33.62,118326.0,32.9024,32.9514,32.873,32.922,118326.0
2023-04-25 11:20:00,33.62,33.69,33.61,33.65,172211.0,32.922,32.9906,32.9122,32.9514,172211.0
2023-04-25 11:30:00,33.64,33.65,33.48,33.48,183693.0,32.9416,32.9514,32.7849,32.7849,183693.0
2023-04-25 11:40:00,33.48,33.5,33.45,33.47,179292.0,32.7849,32.8045,32.7555,32.7751,179292.0
2023-04-25 11:50:00,33.47,33.48,33.43,33.44,147787.0,32.7751,32.7849,32.736,32.7457,147787.0
2023-04-25 12:00:00,33.44,33.53,33.43,33.53,83361.0,32.7457,32.8339,32.736,32.8339,83361.0
2023-04-25 12:10:00,33.52,33.53,33.48,33.52,114524.0,32.8241,32.8339,32.7849,32.8241,114524.0
2023-04-25 12:20:00,33.52,33.57,33.5,33.51,97150.0,32.8241,32.873,32.8045,32.8143,97150.0
2023-04-25 12:30:00,33.51,33.51,33.43,33.47,88604.0,32.8143,32.8143,32.736,32.7751,88604.0
2023-04-25 12:40:00,33.46,33.51,33.44,33.44,69424.0,32.7653,32.8143,32.7457,32.7457,69424.0
2023-04-25 12:50:00,33.44,33.45,33.39,33.41,98768.0,32.7457,32.7555,32.6968,32.7164,98768.0
2023-04-25 13:00:00,33.41,33.44,33.34,33.36,70112.0,32.7164,32.7457,32.6478,32.6674,70112.0
2023-04-25 13:10:00,33.36,33.38,33.19,33.25,164242.0,32.6674,32.687,32.5009,32.5597,164242.0
2023-04-25 13:20:00,33.24,33.26,33.18,33.21,78488.0,32.5499,32.5695,32.4911,32.5205,78488.0
2023-04-25 13:30:00,33.2,33.24,33.16,33.23,104175.0,32.5107,32.5499,32.4716,32.5401,104175.0
2023-04-25 13:40:00,33.23,33.28,33.19,33.2,127207.0,32.5401,32.5891,32.5009,32.5107,127207.0
2023-04-25 13:50:00,33.2,33.21,33.13,33.19,122455.0,32.5107,32.5205,32.4422,32.5009,122455.0
2023-04-25 14:00:00,33.18,33.21,33.12,33.13,97997.0,32.4911,32.5205,32.4324,32.4422,97997.0
2023-04-25 14:10:00,33.14,33.2,33.14,33.16,110018.0,32.452,32.5107,32.452,32.4716,110018.0
2023-04-25 14:20:00,33.17,33.24,33.14,33.23,122759.0,32.4814,32.5499,32.452,32.5401,122759.0
2023-04-25 14:30:00,33.23,33.28,33.23,33.27,134062.0,32.5401,32.5891,32.5401,32.5793,134062.0
2023-04-25 14:40:00,33.26,33.28,33.2,33.28,89287.0,32.5695,32.5891,32.5107,32.5891,89287.0
2023-04-25 14:50:00,33.28,33.32,33.24,33.27,110106.0,32.5891,32.6282,32.5499,32.5793,110106.0
2023-04-25 15:00:00,33.26,33.32,33.24,33.27,126023.0,32.5695,32.6282,32.5499,32.5793,126023.0
2023-04-25 15:10:00,33.27,33.35,33.27,33.34,137030.0,32.5793,32.6576,32.5793,32.6478,137030.0
2023-04-25 15:20:00,33.34,33.42,33.32,33.33,248782.0,32.6478,32.7262,32.6282,32.638,248782.0
2023-04-25 15:30:00,33.33,33.33,33.22,33.23,249788.0,32.638,32.638,32.5303,32.5401,249788.0
2023-04-25 15:40:00,33.24,33.27,33.14,33.15,454264.0,32.5499,32.5793,32.452,32.4618,454264.0
2023-04-25 15:50:00,33.14,33.17,33.09,33.1,977564.0,32.452,32.4814,32.403,32.4128,977564.0
2023-04-26 09:30:00,33.18,33.38,33.09,33.34,362675.0,32.4911,32.687,32.403,32.6478,362675.0
2023-04-26 09:40:00,33.34,33.42,33.21,33.4,234070.0,32.6478,32.7262,32.5205,32.7066,234070.0
2023-04-26 09:50:00,33.39,33.47,33.1,33.2,173987.0,32.6968,32.7751,32.4128,32.5107,173987.0
2023-04-26 10:00:00,33.18,33.29,33.09,33.26,193753.0,32.4911,32.5989,32.403,32.5695,193753.0
2023-04-26 10:10:00,33.27,33.3,32.96,33.01,204310.0,32.5793,32.6087,32.2757,32.3247,204310.0
2023-04-26 10:20:00,33.01,33.08,32.98,33.05,186951.0,32.3247,32.3932,32.2953,32.3638,186951.0
2023-04-26 10:30:00,33.05,33.08,32.94,32.96,134332.0,32.3638,32.3932,32.2561,32.2757,134332.0
2023-04-26 10:40:00,32.96,32.97,32.78,32.84,210981.0,32.2757,32.2855,32.0994,32.1582,210981.0
2023-04-26 10:50:00,32.84,32.97,32.81,32.93,160121.0,32.1582,32.2855,32.1288,32.2463,160121.0
2023-04-26 11:00:00,32.93,32.99,32.91,32.95,160613.0,32.2463,32.3051,32.2268,32.2659,160613.0
2023-04-26 11:10:00,32.95,33.06,32.93,33.05,113123.0,32.2659,32.3736,32.2463,32.3638,113123.0
2023-04-26 11:20:00,33.05,33.12,33.02,33.11,171890.0,32.3638,32.4324,32.3345,32.4226,171890.0
2023-04-26 11:30:00,33.1,33.16,33.06,33.1,169594.0,32.4128,32.4716,32.3736,32.4128,169594.0
2023-04-26 11:40:00,33.1,33.25,33.09,33.23,166130.0,32.4128,32.5597,32.403,32.5401,166130.0
2023-04-26 11:50:00,33.23,33.27,33.18,33.25,120278.0,32.5401,32.5793,32.4911,32.5597,120278.0
2023-04-26 12:00:00,33.25,33.3,33.23,33.24,89235.0,32.5597,32.6087,32.5401,32.5499,89235.0
2023-04-26 12:10:00,33.23,33.25,33.11,33.12,147771.0,32.5401,32.5597,32.4226,32.4324,147771.0
2023-04-26 12:20:00,33.13,33.14,33.06,33.13,153453.0,32.4422,32.452,32.3736,32.4422,153453.0
2023-04-26 12:30:00,33.14,33.15,33.06,33.13,86774.0,32.452,32.4618,32.3736,32.4422,86774.0
2023-04-26 12:40:00,33.13,33.21,33.12,33.2,80424.0,32.4422,32.5205,32.4324,32.5107,80424.0
2023-04-26 12:50:00,33.19,33.2,33.13,33.16,63617.0,32.5009,32.5107,32.4422,32.4716,63617.0
2023-04-26 13:00:00,33.17,33.21,33.1,33.12,137904.0,32.4814,32.5205,32.4128,32.4324,137904.0
2023-04-26 13:10:00,33.12,33.21,33.11,33.18,104370.0,32.4324,32.5205,32.4226,32.4911,104370.0
2023-04-26 13:20:00,33.17,33.17,33.08,33.11,100998.0,32.4814,32.4814,32.3932,32.4226,100998.0
2023-04-26 13:30:00,33.12,33.14,33.09,33.11,85514.0,32.4324,32.452,32.403,32.4226,85514.0
2023-04-26 13:40:00,33.12,33.13,32.99,32.99,102440.0,32.4324,32.4422,32.3051,32.3051,102440.0
2023-04-26 13:50:00,32.99,33.0,32.88,32.91,121919.0,32.3051,32.3149,32.1974,32.2268,121919.0
2023-04-26 14:00:00,32.91,32.95,32.9,32.91,127709.0,32.2268,32.2659,32.217,32.2268,127709.0
2023-04-26 14:10:00,32.91,32.97,32.86,32.87,177643.0,32.2268,32.2855,32.1778,32.1876,177643.0
2023-04-26 14:20:00,32.87,32.95,32.83,32.92,151376.0,32.1876,32.2659,32.1484,32.2365,151376.0
2023-04-26 14:30:00,32.91,32.94,32.84,32.84,133196.0,32.2268,32.2561,32.1582,32.1582,133196.0
2023-04-26 14:40:00,32.84,32.85,32.73,32.74,168467.0,32.1582,32.168,32.0505,32.0603,168467.0
2023-04-26 14:50:00,32.73,32.79,32.71,32.77,115393.0,32.0505,32.1092,32.0309,32.0897,115393.0
2023-04-26 15:00:00,32.76,32.82,32.73,32.8,146435.0,32.0799,32.1386,32.0505,32.119,146435.0
2023-04-26 15:10:00,32.79,32.85,32.78,32.8,153193.0,32.1092,32.168,32.0994,32.119,153193.0
2023-04-26 15:20:00,32.8,32.85,32.74,32.82,217197.0,32.119,32.168,32.0603,32.1386,217197.0
2023-04-26 15:30:00,32.83,32.87,32.74,32.76,302249.0,32.1484,32.1876,32.0603,32.0799,302249.0
2023-04-26 15:40:00,32.76,32.77,32.69,32.72,435267.0,32.0799,32.0897,32.0113,32.0407,435267.0
2023-04-26 15:50:00,32.72,32.81,32.7,32.74,1024898.0,32.0407,32.1288,32.0211,32.0603,1024898.0
2023-04-27 09:30:00,33.05,33.23,32.92,32.94,514873.0,32.3638,32.5401,32.2365,32.2561,514873.0
2023-04-27 09:40:00,32.93,33.27,32.89,33.2,463101.0,32.2463,32.5793,32.2072,32.5107,463101.0
2023-04-27 09:50:00,33.21,33.45,33.21,33.31,384881.0,32.5205,32.7555,32.5205,32.6184,384881.0
2023-04-27 10:00:00,33.3,33.34,33.12,33.12,195299.0,32.6087,32.6478,32.4324,32.4324,195299.0
2023-04-27 10:10:00,33.12,33.27,33.11,33.19,203414.0,32.4324,32.5793,32.4226,32.5009,203414.0
2023-04-27 10:20:00,33.18,33.2,33.06,33.14,149576.0,32.4911,32.5107,32.3736,32.452,149576.0
2023-04-27 10:30:00,33.13,33.14,33.02,33.03,109967.0,32.4422,32.452,32.3345,32.3443,109967.0
2023-04-27 10:40:00,33.03,33.04,32.9,32.95,237176.0,32.3443,32.3541,32.217,32.2659,237176.0
2023-04-27 10:50:00,32.94,32.95,32.76,32.8,232443.0,32.2561,32.2659,32.0799,32.119,232443.0
2023-04-27 11:00:00,32.81,32.86,32.73,32.78,184828.0,32.1288,32.1778,32.0505,32.0994,184828.0
2023-04-27 11:10:00,32.78,32.82,32.74,32.78,165299.0,32.0994,32.1386,32.0603,32.0994,165299.0
2023-04-27 11:20:00,32.79,32.98,32.77,32.95,159463.0,32.1092,32.2953,32.0897,32.2659,159463.0
2023-04-27 11:30:00,32.95,33.03,32.88,32.94,236622.0,32.2659,32.3443,32.1974,32.2561,236622.0
2023-04-27 11:40:00,32.94,33.0,32.89,32.92,131459.0,32.2561,32.3149,32.2072,32.2365,131459.0
2023-04-27 11:50:00,32.91,32.94,32.83,32.92,133712.0,32.2268,32.2561,32.1484,32.2365,133712.0
2023-04-27 12:00:00,32.91,33.04,32.9,32.99,510333.0,32.2268,32.3541,32.217,32.3051,510333.0
2023-04-27 12:10:00,32.98,33.05,32.97,33.02,162819.0,32.2953,32.3638,32.2855,32.3345,162819.0
2023-04-27 12:20:00,33.03,33.05,32.98,32.98,110226.0,32.3443,32.3638,32.2953,32.2953,110226.0
2023-04-27 12:30:00,32.98,33.03,32.98,33.03,116562.0,32.2953,32.3443,32.2953,32.3443,116562.0
2023-04-27 12:40:00,33.02,33.16,33.01,33.15,115440.0,32.3345,32.4716,32.3247,32.4618,115440.0
2023-04-27 12:50:00,33.16,33.23,33.1,33.21,153677.0,32.4716,32.5401,32.4128,32.5205,153677.0
2023-04-27 13:00:00,33.22,33.25,33.1,33.13,99732.0,32.5303,32.5597,32.4128,32.4422,99732.0
2023-04-27 13:10:00,33.13,33.14,33.06,33.07,82823.0,32.4422,32.452,32.3736,32.3834,82823.0
2023-04-27 13:20:00,33.08,33.13,33.07,33.09,53884.0,32.3932,32.4422,32.3834,32.403,53884.0
2023-04-27 13:30:00,33.1,33.15,33.09,33.13,95424.0,32.4128,32.4618,32.403,32.4422,95424.0
2023-04-27 13:40:00,33.14,33.22,33.14,33.2,153587.0,32.452,32.5303,32.452,32.5107,153587.0
2023-04-27 13:50:00,33.2,33.21,33.14,33.16,90214.0,32.5107,32.5205,32.452,32.4716,90214.0
2023-04-27 14:00:00,33.16,33.27,33.15,33.24,289729.0,32.4716,32.5793,32.4618,32.5499,289729.0
2023-04-27 14:10:00,33.24,33.36,33.23,33.35,205346.0,32.5499,32.6674,32.5401,32.6576,205346.0
2023-04-27 14:20:00,33.36,33.4,33.32,33.39,128035.0,32.6674,32.7066,32.6282,32.6968,128035.0
2023-04-27 14:30:00,33.4,33.43,33.33,33.39,150297.0,32.7066,32.736,32.638,32.6968,150297.0
2023-04-27 14:40:00,33.39,33.4,33.33,33.36,94286.0,32.6968,32.7066,32.638,32.6674,94286.0
2023-04-27 14:50:00,33.36,33.41,33.36,33.4,122584.0,32.6674,32.7164,32.6674,32.7066,122584.0
2023-04-27 15:00:00,33.4,33.43,33.37,33.4,142137.0,32.7066,32.736,32.6772,32.7066,142137.0
2023-04-27 15:10:00,33.4,33.44,33.36,33.44,107884.0,32.7066,32.7457,32.6674,32.7457,107884.0
2023-04-27 15:20:00,33.44,33.44,33.36,33.37,128274.0,32.7457,32.7457,32.6674,32.6772,128274.0
2023-04-27 15:30:00,33.37,33.4,33.29,33.33,220679.0,32.6772,32.7066,32.5989,32.638,220679.0
2023-04-27 15:40:00,33.32,33.37,33.28,33.34,317983.0,32.6282,32.6772,32.5891,32.6478,317983.0
2023-04-27 15:50:00,33.34,33.36,33.29,33.34,670079.0,32.6478,32.6674,32.5989,32.6478,670079.0
2023-04-28 09:30:00,33.45,33.59,33.23,33.52,509026.0,32.7555,32.8926,32.5401,32.8241,509026.0
2023-04-28 09:40:00,33.52,33.87,33.46,33.77,372881.0,32.8241,33.1668,32.7653,33.0689,372881.0
2023-04-28 09:50:00,33.76,33.93,33.74,33.87,262705.0,33.0591,33.2256,33.0395,33.1668,262705.0
2023-04-28 10:00:00,33.86,34.19,33.85,34.15,434469.0,33.157,33.4802,33.1472,33.441,434469.0
2023-04-28 10:10:00,34.15,34.24,34.13,34.14,267107.0,33.441,33.5291,33.4214,33.4312,267107.0
2023-04-28 10:20:00,34.14,34.25,34.1,34.2,276876.0,33.4312,33.5389,33.392,33.49,276876.0
2023-04-28 10:30:00,34.2,34.21,33.95,34.05,332184.0,33.49,33.4998,33.2452,33.3431,332184.0
2023-04-28 10:40:00,34.05,34.23,34.03,34.21,146371.0,33.3431,33.5193,33.3235,33.4998,146371.0
2023-04-28 10:50:00,34.22,34.24,34.02,34.1,221580.0,33.5096,33.5291,33.3137,33.392,221580.0
2023-04-28 11:00:00,34.1,34.1,33.93,34.06,178951.0,33.392,33.392,33.2256,33.3529,178951.0
2023-04-28 11:10:00,34.06,34.17,34.05,34.16,161287.0,33.3529,33.4606,33.3431,33.4508,161287.0
2023-04-28 11:20:00,34.16,34.16,34.09,34.14,140093.0,33.4508,33.4508,33.3823,33.4312,140093.0
2023-04-28 11:30:00,34.15,34.31,34.14,34.29,218135.0,33.441,33.5977,33.4312,33.5781,218135.0
2023-04-28 11:40:00,34.28,34.32,34.21,34.32,197687.0,33.5683,33.6075,33.4998,33.6075,197687.0
2023-04-28 11:50:00,34.32,34.32,34.19,34.25,124173.0,33.6075,33.6075,33.4802,33.5389,124173.0
2023-04-28 12:00:00,34.25,34.28,34.21,34.23,128347.0,33.5389,33.5683,33.4998,33.5193,128347.0
2023-04-28 12:10:00,34.22,34.23,34.13,34.15,86889.0,33.5096,33.5193,33.4214,33.441,86889.0
2023-04-28 12:20:00,34.15,34.17,34.1,34.14,98404.0,33.441,33.4606,33.392,33.4312,98404.0
2023-04-28 12:30:00,34.14,34.17,34.12,34.15,74192.0,33.4312,33.4606,33.4116,33.441,74192.0
2023-04-28 12:40:00,34.15,34.23,34.14,34.23,74684.0,33.441,33.5193,33.4312,33.5193,74684.0
2023-04-28 12:50:00,34.23,34.26,34.19,34.23,125946.0,33.5193,33.5487,33.4802,33.5193,125946.0
2023-04-28 13:00:00,34.22,34.26,34.17,34.24,109872.0,33.5096,33.5487,33.4606,33.5291,109872.0
2023-04-28 13:10:00,34.23,34.25,34.16,34.16,62171.0,33.5193,33.5389,33.4508,33.4508,62171.0
2023-04-28 13:20:00,34.16,34.24,34.16,34.23,57605.0,33.4508,33.5291,33.4508,33.5193,57605.0
2023-04-28 13:30:00,34.23,34.25,34.16,34.18,90376.0,33.5193,33.5389,33.4508,33.4704,90376.0
2023-04-28 13:40:00,34.18,34.21,34.14,34.16,98063.0,33.4704,33.4998,33.4312,33.4508,98063.0
2023-04-28 13:50:00,34.16,34.21,34.11,34.2,125795.0,33.4508,33.4998,33.4018,33.49,125795.0
2023-04-28 14:00:00,34.2,34.33,34.2,34.31,135020.0,33.49,33.6173,33.49,33.5977,135020.0
2023-04-28 14:10:00,34.31,34.32,34.21,34.28,107603.0,33.5977,33.6075,33.4998,33.5683,107603.0
2023-04-28 14:20:00,34.28,34.29,34.2,34.25,103307.0,33.5683,33.5781,33.49,33.5389,103307.0
2023-04-28 14:30:00,34.25,34.27,34.18,34.19,100393.0,33.5389,33.5585,33.4704,33.4802,100393.0
2023-04-28 14:40:00,34.19,34.24,34.17,34.2,107521.0,33.4802,33.5291,33.4606,33.49,107521.0
2023-04-28 14:50:00,34.19,34.26,34.18,34.26,109694.0,33.4802,33.5487,33.4704,33.5487,109694.0
2023-04-28 15:00:00,34.26,34.31,34.25,34.3,90514.0,33.5487,33.5977,33.5389,33.5879,90514.0
2023-04-28 15:10:00,34.3,34.36,34.25,34.34,131276.0,33.5879,33.6466,33.5389,33.6271,131276.0
2023-04-28 15:20:00,34.34,34.35,34.24,34.25,148802.0,33.6271,33.6369,33.5291,33.5389,148802.0
2023-04-28 15:30:00,34.25,34.33,34.24,34.3,317581.0,33.5389,33.6173,33.5291,33.5879,317581.0
2023-04-28 15:40:00,34.3,34.38,34.3,34.35,248569.0,33.5879,33.6662,33.5879,33.6369,248569.0
2023-04-28 15:50:00,34.35,34.39,34.23,34.32,1533662.0,33.6369,33.676,33.5193,33.6075,1533662.0
2023-05-01 09:30:00,34.43,34.68,34.18,34.66,353122.0,33.7152,33.96,33.4704,33.9404,353122.0
2023-05-01 09:40:00,34.67,34.79,34.63,34.73,362727.0,33.9502,34.0677,33.911,34.009,362727.0
2023-05-01 09:50:00,34.73,34.79,34.5,34.53,158353.0,34.009,34.0677,33.7837,33.8131,158353.0
2023-05-01 10:00:00,34.52,34.66,34.42,34.66,208819.0,33.8033,33.9404,33.7054,33.9404,208819.0
2023-05-01 10:10:00,34.67,34.92,34.65,34.86,251297.0,33.9502,34.195,33.9306,34.1363,251297.0
2023-05-01 10:20:00,34.86,34.88,34.68,34.7,144447.0,34.1363,34.1559,33.96,33.9796,144447.0
2023-05-01 10:30:00,34.7,34.92,34.7,34.89,220296.0,33.9796,34.195,33.9796,34.1656,220296.0
2023-05-01 10:40:00,34.89,35.04,34.78,35.03,310324.0,34.1656,34.3125,34.0579,34.3027,310324.0
2023-05-01 10:50:00,35.02,35.02,34.9,34.91,148507.0,34.2929,34.2929,34.1754,34.1852,148507.0
2023-05-01 11:00:00,34.9,34.92,34.73,34.77,144052.0,34.1754,34.195,34.009,34.0481,144052.0
2023-05-01 11:10:00,34.77,34.79,34.64,34.68,157681.0,34.0481,34.0677,33.9208,33.96,157681.0
2023-05-01 11:20:00,34.66,34.72,34.65,34.7,138553.0,33.9404,33.9992,33.9306,33.9796,138553.0
2023-05-01 11:30:00,34.7,34.76,34.68,34.76,125517.0,33.9796,34.0383,33.96,34.0383,125517.0
2023-05-01 11:40:00,34.76,34.76,34.62,34.7,141848.0,34.0383,34.0383,33.9012,33.9796,141848.0
2023-05-01 11:50:00,34.7,34.75,34.65,34.75,88599.0,33.9796,34.0285,33.9306,34.0285,88599.0
2023-05-01 12:00:00,34.75,34.94,34.74,34.91,272654.0,34.0285,34.2146,34.0188,34.1852,272654.0
2023-05-01 12:10:00,34.91,35.06,34.88,35.04,253406.0,34.1852,34.3321,34.1559,34.3125,253406.0
2023-05-01 12:20:00,35.05,35.11,35.01,35.1,260609.0,34.3223,34.3811,34.2832,34.3713,260609.0
2023-05-01 12:30:00,35.1,35.17,35.03,35.06,236226.0,34.3713,34.4398,34.3027,34.3321,236226.0
2023-05-01 12:40:00,35.05,35.06,34.93,34.94,126303.0,34.3223,34.3321,34.2048,34.2146,126303.0
2023-05-01 12:50:00,34.94,34.97,34.85,34.88,89129.0,34.2146,34.244,34.1265,34.1559,89129.0
2023-05-01 13:00:00,34.89,35.05,34.88,34.98,154423.0,34.1656,34.3223,34.1559,34.2538,154423.0
2023-05-01 13:10:00,34.98,35.01,34.93,34.95,103146.0,34.2538,34.2832,34.2048,34.2244,103146.0
2023-05-01 13:20:00,34.95,35.02,34.88,34.9,293791.0,34.2244,34.2929,34.1559,34.1754,293791.0
2023-05-01 13:30:00,34.9,34.96,34.83,34.85,208381.0,34.1754,34.2342,34.1069,34.1265,208381.0
2023-05-01 13:40:00,34.85,34.9,34.82,34.87,138386.0,34.1265,34.1754,34.0971,34.1461,138386.0
2023-05-01 13:50:00,34.88,34.92,34.83,34.91,85789.0,34.1559,34.195,34.1069,34.1852,85789.0
2023-05-01 14:00:00,34.91,34.96,34.86,34.87,75309.0,34.1852,34.2342,34.1363,34.1461,75309.0
2023-05-01 14:10:00,34.87,34.88,34.79,34.88,85135.0,34.1461,34.1559,34.0677,34.1559,85135.0
2023-05-01 14:20:00,34.88,34.91,34.84,34.88,91053.0,34.1559,34.1852,34.1167,34.1559,91053.0
2023-05-01 14:30:00,34.87,34.9,34.76,34.8,124724.0,34.1461,34.1754,34.0383,34.0775,124724.0
2023-05-01 14:40:00,34.81,34.89,34.79,34.8,85198.0,34.0873,34.1656,34.0677,34.0775,85198.0
2023-05-01 14:50:00,34.8,34.82,34.75,34.8,74284.0,34.0775,34.0971,34.0285,34.0775,74284.0
2023-05-01 15:00:00,34.81,34.85,34.76,34.82,97122.0,34.0873,34.1265,34.0383,34.0971,97122.0
2023-05-01 15:10:00,34.82,34.84,34.7,34.72,104533.0,34.0971,34.1167,33.9796,33.9992,104533.0
2023-05-01 15:20:00,34.71,34.73,34.67,34.67,193139.0,33.9894,34.009,33.9502,33.9502,193139.0
2023-05-01 15:30:00,34.68,34.71,34.62,34.66,299068.0,33.96,33.9894,33.9012,33.9404,299068.0
2023-05-01 15:40:00,34.66,34.76,34.64,34.74,239078.0,33.9404,34.0383,33.9208,34.0188,239078.0
2023-05-01 15:50:00,34.74,34.77,34.64,34.72,1094036.0,34.0188,34.0481,33.9208,33.9992,1094036.0
2023-05-02 09:30:00,34.5,34.58,34.37,34.58,356270.0,33.7837,33.8621,33.6564,33.8621,356270.0
2023-05-02 09:40:00,34.58,34.66,34.46,34.55,334435.0,33.8621,33.9404,33.7446,33.8327,334435.0
2023-05-02 09:50:00,34.53,34.67,34.42,34.62,737655.0,33.8131,33.9502,33.7054,33.9012,737655.0
2023-05-02 10:00:00,34.63,34.65,34.37,34.4,399420.0,33.911,33.9306,33.6564,33.6858,399420.0
2023-05-02 10:10:00,34.41,34.45,34.27,34.36,231305.0,33.6956,33.7348,33.5585,33.6466,231305.0
2023-05-02 10:20:00,34.37,34.37,34.2,34.28,242943.0,33.6564,33.6564,33.49,33.5683,242943.0
2023-05-02 10:30:00,34.28,34.29,34.04,34.1,322720.0,33.5683,33.5781,33.3333,33.392,322720.0
2023-05-02 10:40:00,34.09,34.18,34.04,34.09,244896.0,33.3823,33.4704,33.3333,33.3823,244896.0
2023-05-02 10:50:00,34.09,34.14,33.94,33.95,303689.0,33.3823,33.4312,33.2354,33.2452,303689.0
2023-05-02 11:00:00,33.95,34.08,33.89,34.06,302184.0,33.2452,33.3725,33.1864,33.3529,302184.0
2023-05-02 11:10:00,34.07,34.13,34.0,34.04,267998.0,33.3627,33.4214,33.2941,33.3333,267998.0
2023-05-02 11:20:00,34.05,34.13,33.95,34.07,188256.0,33.3431,33.4214,33.2452,33.3627,188256.0
2023-05-02 11:30:00,34.07,34.09,33.92,34.04,190100.0,33.3627,33.3823,33.2158,33.3333,190100.0
2023-05-02 11:40:00,34.05,34.23,34.04,34.22,209246.0,33.3431,33.5193,33.3333,33.5096,209246.0
2023-05-02 11:50:00,34.22,34.24,34.09,34.13,128161.0,33.5096,33.5291,33.3823,33.4214,128161.0
2023-05-02 12:00:00,34.13,34.17,34.04,34.13,98064.0,33.4214,33.4606,33.3333,33.4214,98064.0
2023-05-02 12:10:00,34.12,34.16,34.05,34.14,177773.0,33.4116,33.4508,33.3431,33.4312,177773.0
2023-05-02 12:20:00,34.13,34.26,34.1,34.23,116289.0,33.4214,33.5487,33.392,33.5193,116289.0
2023-05-02 12:30:00,34.22,34.25,34.14,34.16,108167.0,33.5096,33.5389,33.4312,33.4508,108167.0
2023-05-02 12:40:00,34.16,34.19,34.11,34.16,120312.0,33.4508,33.4802,33.4018,33.4508,120312.0
2023-05-02 12:50:00,34.16,34.26,34.16,34.22,95287.0,33.4508,33.5487,33.4508,33.5096,95287.0
2023-05-02 13:00:00,34.22,34.28,34.19,34.26,113570.0,33.5096,33.5683,33.4802,33.5487,113570.0
2023-05-02 13:10:00,34.26,34.28,34.18,34.2,95116.0,33.5487,33.5683,33.4704,33.49,95116.0
2023-05-02 13:20:00,34.2,34.22,34.16,34.2,67021.0,33.49,33.5096,33.4508,33.49,67021.0
2023-05-02 13:30:00,34.2,34.31,34.18,34.28,117095.0,33.49,33.5977,33.4704,33.5683,117095.0
2023-05-02 13:40:00,34.29,34.46,34.28,34.45,146598.0,33.5781,33.7446,33.5683,33.7348,146598.0
2023-05-02 13:50:00,34.44,34.5,34.42,34.45,148811.0,33.725,33.7837,33.7054,33.7348,148811.0
2023-05-02 14:00:00,34.46,34.48,34.38,34.42,139463.0,33.7446,33.7642,33.6662,33.7054,139463.0
2023-05-02 14:10:00,34.42,34.44,34.33,34.4,98732.0,33.7054,33.725,33.6173,33.6858,98732.0
2023-05-02 14:20:00,34.4,34.42,34.33,34.38,91141.0,33.6858,33.7054,33.6173,33.6662,91141.0
2023-05-02 14:30:00,34.38,34.4,34.31,34.37,86544.0,33.6662,33.6858,33.5977,33.6564,86544.0
2023-05-02 14:40:00,34.38,34.44,34.32,34.42,105361.0,33.6662,33.725,33.6075,33.7054,105361.0
2023-05-02 14:50:00,34.41,34.45,34.35,34.4,109315.0,33.6956,33.7348,33.6369,33.6858,109315.0
2023-05-02 15:00:00,34.4,34.43,34.34,34.43,123419.0,33.6858,33.7152,33.6271,33.7152,123419.0
2023-05-02 15:10:00,34.42,34.48,34.36,34.41,148144.0,33.7054,33.7642,33.6466,33.6956,148144.0
2023-05-02 15:20:00,34.41,34.47,34.4,34.44,202428.0,33.6956,33.7544,33.6858,33.725,202428.0
2023-05-02 15:30:00,34.43,34.48,34.39,34.47,252387.0,33.7152,33.7642,33.676,33.7544,252387.0
2023-05-02 15:40:00,34.47,34.52,34.43,34.51,261690.0,33.7544,33.8033,33.7152,33.7935,261690.0
2023-05-02 15:50:00,34.5,34.62,34.47,34.53,711910.0,33.7837,33.9012,33.7544,33.8131,711910.0
2023-05-03 09:30:00,34.53,34.7,34.21,34.22,364266.0,33.8131,33.9796,33.4998,33.5096,364266.0
2023-05-03 09:40:00,34.23,34.31,34.05,34.31,315553.0,33.5193,33.5977,33.3431,33.5977,315553.0
2023-05-03 09:50:00,34.31,34.45,34.3,34.41,222345.0,33.5977,33.7348,33.5879,33.6956,222345.0
2023-05-03 10:00:00,34.41,34.55,34.33,34.5,221125.0,33.6956,33.8327,33.6173,33.7837,221125.0
2023-05-03 10:10:00,34.51,34.59,34.41,34.5,292079.0,33.7935,33.8719,33.6956,33.7837,292079.0
2023-05-03 10:20:00,34.49,34.58,34.39,34.4,185783.0,33.7739,33.8621,33.676,33.6858,185783.0
2023-05-03 10:30:00,34.4,34.62,34.37,34.59,211428.0,33.6858,33.9012,33.6564,33.8719,211428.0
2023-05-03 10:40:00,34.59,34.6,34.43,34.54,179985.0,33.8719,33.8817,33.7152,33.8229,179985.0
2023-05-03 10:50:00,34.55,34.7,34.55,34.69,234372.0,33.8327,33.9796,33.8327,33.9698,234372.0
2023-05-03 11:00:00,34.69,34.72,34.54,34.58,246366.0,33.9698,33.9992,33.8229,33.8621,246366.0
2023-05-03 11:10:00,34.58,34.64,34.51,34.54,125064.0,33.8621,33.9208,33.7935,33.8229,125064.0
2023-05-03 11:20:00,34.54,34.56,34.39,34.43,183875.0,33.8229,33.8425,33.676,33.7152,183875.0
2023-05-03 11:30:00,34.43,34.43,34.35,34.37,304459.0,33.7152,33.7152,33.6369,33.6564,304459.0
2023-05-03 11:40:00,34.38,34.4,34.27,34.28,113497.0,33.6662,33.6858,33.5585,33.5683,113497.0
2023-05-03 11:50:00,34.28,34.31,34.17,34.18,139837.0,33.5683,33.5977,33.4606,33.4704,139837.0
2023-05-03 12:00:00,34.19,34.25,34.14,34.2,149158.0,33.4802,33.5389,33.4312,33.49,149158.0
2023-05-03 12:10:00,34.2,34.21,34.08,34.1,133501.0,33.49,33.4998,33.3725,33.392,133501.0
2023-05-03 12:20:00,34.1,34.18,34.06,34.18,118172.0,33.392,33.4704,33.3529,33.4704,118172.0
2023-05-03 12:30:00,34.18,34.18,34.09,34.14,141492.0,33.4704,33.4704,33.3823,33.4312,141492.0
2023-05-03 12:40:00,34.14,34.16,34.09,34.09,77570.0,33.4312,33.4508,33.3823,33.3823,77570.0
2023-05-03 12:50:00,34.1,34.2,34.09,34.18,97570.0,33.392,33.49,33.3823,33.4704,97570.0
2023-05-03 13:00:00,34.19,34.19,34.1,34.13,75717.0,33.4802,33.4802,33.392,33.4214,75717.0
2023-05-03 13:10:00,34.12,34.19,34.08,34.17,95804.0,33.4116,33.4802,33.3725,33.4606,95804.0
2023-05-03 13:20:00,34.18,34.3,34.17,34.3,83048.0,33.4704,33.5879,33.4606,33.5879,83048.0
2023-05-03 13:30:00,34.3,34.35,34.25,34.26,181920.0,33.5879,33.6369,33.5389,33.5487,181920.0
2023-05-03 13:40:00,34.26,34.27,34.2,34.26,113657.0,33.5487,33.5585,33.49,33.5487,113657.0
2023-05-03 13:50:00,34.26,34.33,34.26,34.33,118174.0,33.5487,33.6173,33.5487,33.6173,118174.0
2023-05-03 14:00:00,34.32,34.45,34.22,34.41,282023.0,33.6075,33.7348,33.5096,33.6956,282023.0
2023-05-03 14:10:00,34.41,34.55,34.37,34.48,276152.0,33.6956,33.8327,33.6564,33.7642,276152.0
2023-05-03 14:20:00,34.49,34.59,34.45,34.45,152267.0,33.7739,33.8719,33.7348,33.7348,152267.0
2023-05-03 14:30:00,34.45,34.63,34.38,34.62,410299.0,33.7348,33.911,33.6662,33.9012,410299.0
2023-05-03 14:40:00,34.62,34.75,34.48,34.64,458053.0,33.9012,34.0285,33.7642,33.9208,458053.0
2023-05-03 14:50:00,34.63,34.8,34.35,34.68,378770.0,33.911,34.0775,33.6369,33.96,378770.0
2023-05-03 15:00:00,34.69,34.81,34.58,34.65,354399.0,33.9698,34.0873,33.8621,33.9306,354399.0
2023-05-03 15:10:00,34.64,34.64,34.31,34.4,315567.0,33.9208,33.9208,33.5977,33.6858,315567.0
2023-05-03 15:20:00,34.4,34.51,34.23,34.3,311234.0,33.6858,33.7935,33.5193,33.5879,311234.0
2023-05-03 15:30:00,34.29,34.36,34.24,34.27,278341.0,33.5781,33.6466,33.5291,33.5585,278341.0
2023-05-03 15:40:00,34.27,34.32,34.17,34.21,292191.0,33.5585,33.6075,33.4606,33.4998,292191.0
2023-05-03 15:50:00,34.2,34.26,34.11,34.13,869848.0,33.49,33.5487,33.4018,33.4214,869848.0
2023-05-04 09:30:00,33.95,33.98,33.59,33.61,435609.0,33.2452,33.2745,32.8926,32.9122,435609.0
2023-05-04 09:40:00,33.62,33.64,33.13,33.14,373722.0,32.922,32.9416,32.4422,32.452,373722.0
2023-05-04 09:50:00,33.14,33.35,32.98,33.19,421699.0,32.452,32.6576,32.2953,32.5009,421699.0
2023-05-04 10:00:00,33.18,33.23,33.06,33.16,246853.0,32.4911,32.5401,32.3736,32.4716,246853.0
2023-05-04 10:10:00,33.17,33.39,33.16,33.2,241131.0,32.4814,32.6968,32.4716,32.5107,241131.0
2023-05-04 10:20:00,33.19,33.2,32.93,33.0,469047.0,32.5009,32.5107,32.2463,32.3149,469047.0
2023-05-04 10:30:00,33.0,33.09,32.91,32.98,205748.0,32.3149,32.403,32.2268,32.2953,205748.0
2023-05-04 10:40:00,32.97,33.08,32.86,32.88,344221.0,32.2855,32.3932,32.1778,32.1974,344221.0
2023-05-04 10:50:00,32.87,33.06,32.83,32.89,315861.0,32.1876,32.3736,32.1484,32.2072,315861.0
2023-05-04 11:00:00,32.89,33.11,32.84,33.06,201992.0,32.2072,32.4226,32.1582,32.3736,201992.0
2023-05-04 11:10:00,33.06,33.11,32.94,32.95,194748.0,32.3736,32.4226,32.2561,32.2659,194748.0
2023-05-04 11:20:00,32.95,33.06,32.94,33.02,129774.0,32.2659,32.3736,32.2561,32.3345,129774.0
2023-05-04 11:30:00,33.02,33.06,32.91,32.99,177587.0,32.3345,32.3736,32.2268,32.3051,177587.0
2023-05-04 11:40:00,33.0,33.0,32.83,32.83,258464.0,32.3149,32.3149,32.1484,32.1484,258464.0
2023-05-04 11:50:00,32.84,32.86,32.7,32.71,436519.0,32.1582,32.1778,32.0211,32.0309,436519.0
2023-05-04 12:00:00,32.72,32.81,32.68,32.78,193904.0,32.0407,32.1288,32.0015,32.0994,193904.0
2023-05-04 12:10:00,32.77,32.88,32.72,32.84,178316.0,32.0897,32.1974,32.0407,32.1582,178316.0
2023-05-04 12:20:00,32.84,32.96,32.82,32.95,137192.0,32.1582,32.2757,32.1386,32.2659,137192.0
2023-05-04 12:30:00,32.95,32.96,32.82,32.89,103270.0,32.2659,32.2757,32.1386,32.2072,103270.0
2023-05-04 12:40:00,32.9,32.92,32.81,32.83,112005.0,32.217,32.2365,32.1288,32.1484,112005.0
2023-05-04 12:50:00,32.83,32.94,32.72,32.93,150783.0,32.1484,32.2561,32.0407,32.2463,150783.0
2023-05-04 13:00:00,32.93,32.94,32.85,32.92,135320.0,32.2463,32.2561,32.168,32.2365,135320.0
2023-05-04 13:10:00,32.93,32.99,32.86,32.95,145402.0,32.2463,32.3051,32.1778,32.2659,145402.0
2023-05-04 13:20:00,32.96,33.08,32.95,33.02,176150.0,32.2757,32.3932,32.2659,32.3345,176150.0
2023-05-04 13:30:00,33.02,33.05,32.99,33.05,96941.0,32.3345,32.3638,32.3051,32.3638,96941.0
2023-05-04 13:40:00,33.04,33.05,32.87,32.88,146527.0,32.3541,32.3638,32.1876,32.1974,146527.0
2023-05-04 13:50:00,32.87,32.89,32.79,32.84,218632.0,32.1876,32.2072,32.1092,32.1582,218632.0
2023-05-04 14:00:00,32.84,32.86,32.75,32.81,208534.0,32.1582,32.1778,32.0701,32.1288,208534.0
2023-05-04 14:10:00,32.82,32.99,32.81,32.91,148934.0,32.1386,32.3051,32.1288,32.2268,148934.0
2023-05-04 14:20:00,32.92,32.93,32.85,32.87,121814.0,32.2365,32.2463,32.168,32.1876,121814.0
2023-05-04 14:30:00,32.86,32.95,32.82,32.87,163928.0,32.1778,32.2659,32.1386,32.1876,163928.0
2023-05-04 14:40:00,32.86,32.89,32.82,32.84,86685.0,32.1778,32.2072,32.1386,32.1582,86685.0
2023-05-04 14:50:00,32.84,32.92,32.81,32.91,107452.0,32.1582,32.2365,32.1288,32.2268,107452.0
2023-05-04 15:00:00,32.91,33.04,32.91,33.0,185713.0,32.2268,32.3541,32.2268,32.3149,185713.0
2023-05-04 15:10:00,33.0,33.03,32.89,32.93,189721.0,32.3149,32.3443,32.2072,32.2463,189721.0
2023-05-04 15:20:00,32.92,33.02,32.9,33.01,183992.0,32.2365,32.3345,32.217,32.3247,183992.0
2023-05-04 15:30:00,33.0,33.1,32.98,33.04,213784.0,32.3149,32.4128,32.2953,32.3541,213784.0
2023-05-04 15:40:00,33.04,33.06,32.97,33.02,338905.0,32.3541,32.3736,32.2855,32.3345,338905.0
2023-05-04 15:50:00,33.02,33.09,32.97,33.09,1108767.0,32.3345,32.403,32.2855,32.403,1108767.0
2023-05-05 09:30:00,33.44,33.55,33.32,33.37,396608.0,32.7457,32.8535,32.6282,32.6772,396608.0
2023-05-05 09:40:00,33.37,33.69,33.36,33.67,446257.0,32.6772,32.9906,32.6674,32.971,446257.0
2023-05-05 09:50:00,33.67,33.69,33.49,33.59,276744.0,32.971,32.9906,32.7947,32.8926,276744.0
2023-05-05 10:00:00,33.58,33.73,33.47,33.7,294671.0,32.8828,33.0297,32.7751,33.0003,294671.0
2023-05-05 10:10:00,33.7,33.89,33.63,33.89,305251.0,33.0003,33.1864,32.9318,33.1864,305251.0
2023-05-05 10:20:00,33.88,33.96,33.72,33.78,327021.0,33.1766,33.255,33.0199,33.0787,327021.0
2023-05-05 10:30:00,33.79,33.9,33.71,33.82,311581.0,33.0885,33.1962,33.0101,33.1179,311581.0
2023-05-05 10:40:00,33.82,33.87,33.69,33.86,226216.0,33.1179,33.1668,32.9906,33.157,226216.0
2023-05-05 10:50:00,33.87,33.93,33.73,33.74,217257.0,33.1668,33.2256,33.0297,33.0395,217257.0
2023-05-05 11:00:00,33.74,33.87,33.74,33.78,155264.0,33.0395,33.1668,33.0395,33.0787,155264.0
2023-05-05 11:10:00,33.77,33.82,33.71,33.77,123100.0,33.0689,33.1179,33.0101,33.0689,123100.0
2023-05-05 11:20:00,33.76,33.84,33.73,33.79,130810.0,33.0591,33.1374,33.0297,33.0885,130810.0
2023-05-05 11:30:00,33.79,33.83,33.74,33.79,77896.0,33.0885,33.1277,33.0395,33.0885,77896.0
2023-05-05 11:40:00,33.78,33.81,33.71,33.79,85665.0,33.0787,33.1081,33.0101,33.0885,85665.0
2023-05-05 11:50:00,33.79,33.85,33.71,33.71,117996.0,33.0885,33.1472,33.0101,33.0101,117996.0
2023-05-05 12:00:00,33.72,33.77,33.65,33.76,122242.0,33.0199,33.0689,32.9514,33.0591,122242.0
2023-05-05 12:10:00,33.77,33.85,33.75,33.84,102158.0,33.0689,33.1472,33.0493,33.1374,102158.0
2023-05-05 12:20:00,33.84,33.9,33.81,33.81,105023.0,33.1374,33.1962,33.1081,33.1081,105023.0
2023-05-05 12:30:00,33.81,33.89,33.8,33.87,78255.0,33.1081,33.1864,33.0983,33.1668,78255.0
2023-05-05 12:40:00,33.87,33.87,33.73,33.76,87711.0,33.1668,33.1668,33.0297,33.0591,87711.0
2023-05-05 12:50:00,33.77,33.85,33.75,33.82,52217.0,33.0689,33.1472,33.0493,33.1179,52217.0
2023-05-05 13:00:00,33.82,33.88,33.82,33.86,78306.0,33.1179,33.1766,33.1179,33.157,78306.0
2023-05-05 13:10:00,33.86,33.92,33.86,33.91,71639.0,33.157,33.2158,33.157,33.206,71639.0
2023-05-05 13:20:00,33.92,33.94,33.9,33.93,68387.0,33.2158,33.2354,33.1962,33.2256,68387.0
2023-05-05 13:30:00,33.93,33.97,33.91,33.92,103059.0,33.2256,33.2647,33.206,33.2158,103059.0
2023-05-05 13:40:00,33.92,33.99,33.92,33.98,131491.0,33.2158,33.2843,33.2158,33.2745,131491.0
2023-05-05 13:50:00,33.98,34.02,33.95,33.98,262477.0,33.2745,33.3137,33.2452,33.2745,262477.0
2023-05-05 14:00:00,33.99,34.0,33.96,33.99,112869.0,33.2843,33.2941,33.255,33.2843,112869.0
2023-05-05 14:10:00,33.99,34.0,33.92,33.93,126917.0,33.2843,33.2941,33.2158,33.2256,126917.0
2023-05-05 14:20:00,33.94,34.07,33.93,34.06,350257.0,33.2354,33.3627,33.2256,33.3529,350257.0
2023-05-05 14:30:00,34.05,34.12,34.05,34.11,138124.0,33.3431,33.4116,33.3431,33.4018,138124.0
2023-05-05 14:40:00,34.12,34.14,34.07,34.14,116490.0,33.4116,33.4312,33.3627,33.4312,116490.0
2023-05-05 14:50:00,34.13,34.19,34.13,34.15,120601.0,33.4214,33.4802,33.4214,33.441,120601.0
2023-05-05 15:00:00,34.15,34.19,34.11,34.16,116250.0,33.441,33.4802,33.4018,33.4508,116250.0
2023-05-05 15:10:00,34.16,34.18,34.12,34.14,151096.0,33.4508,33.4704,33.4116,33.4312,151096.0
2023-05-05 15:20:00,34.14,34.15,34.07,34.08,193609.0,33.4312,33.441,33.3627,33.3725,193609.0
2023-05-05 15:30:00,34.07,34.1,33.99,34.0,199431.0,33.3627,33.392,33.2843,33.2941,199431.0
2023-05-05 15:40:00,33.99,34.01,33.94,33.98,236710.0,33.2843,33.3039,33.2354,33.2745,236710.0
2023-05-05 15:50:00,33.97,33.97,33.91,33.94,505276.0,33.2647,33.2647,33.206,33.2354,505276.0
2023-05-08 09:30:00,34.24,34.33,34.04,34.33,531788.0,33.5291,33.6173,33.3333,33.6173,531788.0
2023-05-08 09:40:00,34.32,34.38,34.04,34.07,323866.0,33.6075,33.6662,33.3333,33.3627,323866.0
2023-05-08 09:50:00,34.07,34.35,34.01,34.34,294001.0,33.3627,33.6369,33.3039,33.6271,294001.0
2023-05-08 10:00:00,34.35,34.41,34.21,34.22,315904.0,33.6369,33.6956,33.4998,33.5096,315904.0
2023-05-08 10:10:00,34.22,34.23,34.09,34.2,174502.0,33.5096,33.5193,33.3823,33.49,174502.0
2023-05-08 10:20:00,34.18,34.21,34.08,34.11,107371.0,33.4704,33.4998,33.3725,33.4018,107371.0
2023-05-08 10:30:00,34.12,34.18,34.1,34.1,123025.0,33.4116,33.4704,33.392,33.392,123025.0
2023-05-08 10:40:00,34.11,34.18,34.1,34.16,160253.0,33.4018,33.4704,33.392,33.4508,160253.0
2023-05-08 10:50:00,34.17,34.39,34.13,34.39,222535.0,33.4606,33.676,33.4214,33.676,222535.0
2023-05-08 11:00:00,34.39,34.43,34.32,34.34,181061.0,33.676,33.7152,33.6075,33.6271,181061.0
2023-05-08 11:10:00,34.33,34.36,34.18,34.19,205893.0,33.6173,33.6466,33.4704,33.4802,205893.0
2023-05-08 11:20:00,34.19,34.2,34.05,34.08,101468.0,33.4802,33.49,33.3431,33.3725,101468.0
2023-05-08 11:30:00,34.08,34.08,33.98,33.98,196509.0,33.3725,33.3725,33.2745,33.2745,196509.0
2023-05-08 11:40:00,33.98,34.11,33.97,34.09,167130.0,33.2745,33.4018,33.2647,33.3823,167130.0
2023-05-08 11:50:00,34.11,34.16,34.1,34.14,113698.0,33.4018,33.4508,33.392,33.4312,113698.0
2023-05-08 12:00:00,34.14,34.16,34.08,34.14,102528.0,33.4312,33.4508,33.3725,33.4312,102528.0
2023-05-08 12:10:00,34.13,34.16,34.08,34.13,90328.0,33.4214,33.4508,33.3725,33.4214,90328.0
2023-05-08 12:20:00,34.12,34.16,34.09,34.14,73059.0,33.4116,33.4508,33.3823,33.4312,73059.0
2023-05-08 12:30:00,34.15,34.17,34.11,34.16,56316.0,33.441,33.4606,33.4018,33.4508,56316.0
2023-05-08 12:40:00,34.16,34.16,34.09,34.11,52438.0,33.4508,33.4508,33.3823,33.4018,52438.0
2023-05-08 12:50:00,34.11,34.13,34.04,34.11,107027.0,33.4018,33.4214,33.3333,33.4018,107027.0
2023-05-08 13:00:00,34.12,34.16,34.07,34.09,70721.0,33.4116,33.4508,33.3627,33.3823,70721.0
2023-05-08 13:10:00,34.1,34.11,34.05,34.09,57290.0,33.392,33.4018,33.3431,33.3823,57290.0
2023-05-08 13:20:00,34.08,34.1,33.98,33.99,87613.0,33.3725,33.392,33.2745,33.2843,87613.0
2023-05-08 13:30:00,33.98,34.04,33.98,34.02,89611.0,33.2745,33.3333,33.2745,33.3137,89611.0
2023-05-08 13:40:00,34.03,34.05,33.99,33.99,87629.0,33.3235,33.3431,33.2843,33.2843,87629.0
2023-05-08 13:50:00,33.98,33.99,33.91,33.92,73880.0,33.2745,33.2843,33.206,33.2158,73880.0
2023-05-08 14:00:00,33.92,33.94,33.73,33.78,215706.0,33.2158,33.2354,33.0297,33.0787,215706.0
2023-05-08 14:10:00,33.77,33.85,33.75,33.84,100040.0,33.0689,33.1472,33.0493,33.1374,100040.0
2023-05-08 14:20:00,33.84,33.99,33.83,33.98,165201.0,33.1374,33.2843,33.1277,33.2745,165201.0
2023-05-08 14:30:00,33.98,34.06,33.96,34.05,216153.0,33.2745,33.3529,33.255,33.3431,216153.0
2023-05-08 14:40:00,34.04,34.05,33.99,34.0,109359.0,33.3333,33.3431,33.2843,33.2941,109359.0
2023-05-08 14:50:00,34.01,34.03,33.99,34.02,93721.0,33.3039,33.3235,33.2843,33.3137,93721.0
2023-05-08 15:00:00,34.01,34.04,34.0,34.01,99306.0,33.3039,33.3333,33.2941,33.3039,99306.0
2023-05-08 15:10:00,34.0,34.03,33.97,34.02,245066.0,33.2941,33.3235,33.2647,33.3137,245066.0
2023-05-08 15:20:00,34.03,34.03,33.98,34.0,136671.0,33.3235,33.3235,33.2745,33.2941,136671.0
2023-05-08 15:30:00,34.0,34.09,33.99,34.09,210701.0,33.2941,33.3823,33.2843,33.3823,210701.0
2023-05-08 15:40:00,34.09,34.16,34.08,34.16,209289.0,33.3823,33.4508,33.3725,33.4508,209289.0
2023-05-08 15:50:00,34.15,34.26,34.11,34.19,1070793.0,33.441,33.5487,33.4018,33.4802,1070793.0
2023-05-09 09:30:00,33.94,34.05,33.84,33.87,288569.0,33.2354,33.3431,33.1374,33.1668,288569.0
2023-05-09 09:40:00,33.86,34.03,33.73,33.76,205136.0,33.157,33.3235,33.0297,33.0591,205136.0
2023-05-09 09:50:00,33.76,33.92,33.7,33.88,222465.0,33.0591,33.2158,33.0003,33.1766,222465.0
2023-05-09 10:00:00,33.88,33.98,33.83,33.97,126517.0,33.1766,33.2745,33.1277,33.2647,126517.0
2023-05-09 10:10:00,33.97,34.13,33.92,34.01,168628.0,33.2647,33.4214,33.2158,33.3039,168628.0
2023-05-09 10:20:00,34.02,34.07,33.97,34.01,158858.0,33.3137,33.3627,33.2647,33.3039,158858.0
2023-05-09 10:30:00,34.01,34.11,33.95,34.08,131668.0,33.3039,33.4018,33.2452,33.3725,131668.0
2023-05-09 10:40:00,34.08,34.22,34.06,34.18,174494.0,33.3725,33.5096,33.3529,33.4704,174494.0
2023-05-09 10:50:00,34.18,34.23,34.14,34.23,103813.0,33.4704,33.5193,33.4312,33.5193,103813.0
2023-05-09 11:00:00,34.23,34.29,34.22,34.27,137347.0,33.5193,33.5781,33.5096,33.5585,137347.0
2023-05-09 11:10:00,34.26,34.3,34.21,34.28,99904.0,33.5487,33.5879,33.4998,33.5683,99904.0
2023-05-09 11:20:00,34.29,34.3,34.21,34.23,80500.0,33.5781,33.5879,33.4998,33.5193,80500.0
2023-05-09 11:30:00,34.23,34.29,34.2,34.21,95414.0,33.5193,33.5781,33.49,33.4998,95414.0
2023-05-09 11:40:00,34.2,34.22,34.17,34.22,96311.0,33.49,33.5096,33.4606,33.5096,96311.0
2023-05-09 11:50:00,34.22,34.27,34.2,34.22,130197.0,33.5096,33.5585,33.49,33.5096,130197.0
2023-05-09 12:00:00,34.22,34.23,34.16,34.2,85731.0,33.5096,33.5193,33.4508,33.49,85731.0
2023-05-09 12:10:00,34.19,34.2,34.14,34.17,62986.0,33.4802,33.49,33.4312,33.4606,62986.0
2023-05-09 12:20:00,34.17,34.27,34.13,34.25,127505.0,33.4606,33.5585,33.4214,33.5389,127505.0
2023-05-09 12:30:00,34.26,34.31,34.21,34.22,85957.0,33.5487,33.5977,33.4998,33.5096,85957.0
2023-05-09 12:40:00,34.22,34.23,34.16,34.19,86991.0,33.5096,33.5193,33.4508,33.4802,86991.0
2023-05-09 12:50:00,34.19,34.23,34.16,34.22,75831.0,33.4802,33.5193,33.4508,33.5096,75831.0
2023-05-09 13:00:00,34.21,34.21,34.12,34.13,87660.0,33.4998,33.4998,33.4116,33.4214,87660.0
2023-05-09 13:10:00,34.13,34.17,34.1,34.16,42884.0,33.4214,33.4606,33.392,33.4508,42884.0
2023-05-09 13:20:00,34.16,34.18,34.11,34.15,44921.0,33.4508,33.4704,33.4018,33.441,44921.0
2023-05-09 13:30:00,34.15,34.24,34.14,34.18,113094.0,33.441,33.5291,33.4312,33.4704,113094.0
2023-05-09 13:40:00,34.18,34.23,34.15,34.22,82712.0,33.4704,33.5193,33.441,33.5096,82712.0
2023-05-09 13:50:00,34.22,34.36,34.21,34.36,67210.0,33.5096,33.6466,33.4998,33.6466,67210.0
2023-05-09 14:00:00,34.37,34.39,34.33,34.39,77386.0,33.6564,33.676,33.6173,33.676,77386.0
2023-05-09 14:10:00,34.38,34.41,34.36,34.37,63330.0,33.6662,33.6956,33.6466,33.6564,63330.0
2023-05-09 14:20:00,34.38,34.4,34.36,34.37,51450.0,33.6662,33.6858,33.6466,33.6564,51450.0
2023-05-09 14:30:00,34.37,34.42,34.34,34.34,52022.0,33.6564,33.7054,33.6271,33.6271,52022.0
2023-05-09 14:40:00,34.34,34.36,34.32,34.35,46282.0,33.6271,33.6466,33.6075,33.6369,46282.0
2023-05-09 14:50:00,34.35,34.37,34.26,34.3,82435.0,33.6369,33.6564,33.5487,33.5879,82435.0
2023-05-09 15:00:00,34.31,34.36,34.3,34.34,27872.0,33.5977,33.6466,33.5879,33.6271,27872.0
2023-05-09 15:10:00,34.34,34.35,34.27,34.29,62478.0,33.6271,33.6369,33.5585,33.5781,62478.0
2023-05-09 15:20:00,34.3,34.33,34.28,34.32,67067.0,33.5879,33.6173,33.5683,33.6075,67067.0
2023-05-09 15:30:00,34.31,34.37,34.3,34.35,110189.0,33.5977,33.6564,33.5879,33.6369,110189.0
2023-05-09 15:40:00,34.36,34.36,34.28,34.3,168666.0,33.6466,33.6466,33.5683,33.5879,168666.0
2023-05-09 15:50:00,34.29,34.3,34.2,34.2,514550.0,33.5781,33.5879,33.49,33.49,514550.0
2023-05-10 09:30:00,34.65,34.73,34.19,34.2,413253.0,33.9306,34.009,33.4802,33.49,413253.0
2023-05-10 09:40:00,34.2,34.32,34.14,34.19,279222.0,33.49,33.6075,33.4312,33.4802,279222.0
2023-05-10 09:50:00,34.19,34.24,33.81,33.86,296004.0,33.4802,33.5291,33.1081,33.157,296004.0
2023-05-10 10:00:00,33.86,34.1,33.85,34.02,284762.0,33.157,33.392,33.1472,33.3137,284762.0
2023-05-10 10:10:00,34.02,34.12,33.84,33.85,188611.0,33.3137,33.4116,33.1374,33.1472,188611.0
2023-05-10 10:20:00,33.85,33.95,33.82,33.83,265279.0,33.1472,33.2452,33.1179,33.1277,265279.0
2023-05-10 10:30:00,33.83,33.89,33.63,33.63,409933.0,33.1277,33.1864,32.9318,32.9318,409933.0
2023-05-10 10:40:00,33.63,33.7,33.51,33.57,276133.0,32.9318,33.0003,32.8143,32.873,276133.0
2023-05-10 10:50:00,33.56,33.6,33.45,33.55,276303.0,32.8633,32.9024,32.7555,32.8535,276303.0
2023-05-10 11:00:00,33.56,33.72,33.56,33.71,136657.0,32.8633,33.0199,32.8633,33.0101,136657.0
2023-05-10 11:10:00,33.7,33.72,33.64,33.69,120228.0,33.0003,33.0199,32.9416,32.9906,120228.0
2023-05-10 11:20:00,33.69,33.74,33.6,33.61,139174.0,32.9906,33.0395,32.9024,32.9122,139174.0
2023-05-10 11:30:00,33.61,33.68,33.57,33.63,158744.0,32.9122,32.9808,32.873,32.9318,158744.0
2023-05-10 11:40:00,33.64,33.77,33.59,33.76,179221.0,32.9416,33.0689,32.8926,33.0591,179221.0
2023-05-10 11:50:00,33.76,33.76,33.67,33.68,140959.0,33.0591,33.0591,32.971,32.9808,140959.0
2023-05-10 12:00:00,33.68,33.69,33.57,33.59,121125.0,32.9808,32.9906,32.873,32.8926,121125.0
2023-05-10 12:10:00,33.59,33.66,33.56,33.62,64902.0,32.8926,32.9612,32.8633,32.922,64902.0
2023-05-10 12:20:00,33.62,33.62,33.54,33.55,92727.0,32.922,32.922,32.8437,32.8535,92727.0
2023-05-10 12:30:00,33.55,33.55,33.36,33.42,189155.0,32.8535,32.8535,32.6674,32.7262,189155.0
2023-05-10 12:40:00,33.42,33.46,33.4,33.44,109250.0,32.7262,32.7653,32.7066,32.7457,109250.0
2023-05-10 12:50:00,33.44,33.47,33.37,33.41,108115.0,32.7457,32.7751,32.6772,32.7164,108115.0
2023-05-10 13:00:00,33.41,33.41,33.26,33.28,157088.0,32.7164,32.7164,32.5695,32.5891,157088.0
2023-05-10 13:10:00,33.28,33.3,33.23,33.24,108888.0,32.5891,32.6087,32.5401,32.5499,108888.0
2023-05-10 13:20:00,33.24,33.25,33.12,33.19,181326.0,32.5499,32.5597,32.4324,32.5009,181326.0
2023-05-10 13:30:00,33.18,33.21,33.11,33.12,157539.0,32.4911,32.5205,32.4226,32.4324,157539.0
2023-05-10 13:40:00,33.12,33.26,33.11,33.26,153202.0,32.4324,32.5695,32.4226,32.5695,153202.0
2023-05-10 13:50:00,33.26,33.35,33.2,33.34,131121.0,32.5695,32.6576,32.5107,32.6478,131121.0
2023-05-10 14:00:00,33.34,33.4,33.34,33.4,98918.0,32.6478,32.7066,32.6478,32.7066,98918.0
2023-05-10 14:10:00,33.4,33.49,33.38,33.44,107029.0,32.7066,32.7947,32.687,32.7457,107029.0
2023-05-10 14:20:00,33.45,33.48,33.37,33.46,116818.0,32.7555,32.7849,32.6772,32.7653,116818.0
2023-05-10 14:30:00,33.46,33.48,33.4,33.4,82797.0,32.7653,32.7849,32.7066,32.7066,82797.0
2023-05-10 14:40:00,33.41,33.5,33.4,33.43,90964.0,32.7164,32.8045,32.7066,32.736,90964.0
2023-05-10 14:50:00,33.43,33.5,33.41,33.5,63181.0,32.736,32.8045,32.7164,32.8045,63181.0
2023-05-10 15:00:00,33.49,33.57,33.47,33.56,144521.0,32.7947,32.873,32.7751,32.8633,144521.0
2023-05-10 15:10:00,33.56,33.63,33.52,33.62,198626.0,32.8633,32.9318,32.8241,32.922,198626.0
2023-05-10 15:20:00,33.63,33.78,33.62,33.74,210691.0,32.9318,33.0787,32.922,33.0395,210691.0
2023-05-10 15:30:00,33.73,33.82,33.71,33.81,205184.0,33.0297,33.1179,33.0101,33.1081,205184.0
2023-05-10 15:40:00,33.8,33.87,33.78,33.84,236458.0,33.0983,33.1668,33.0787,33.1374,236458.0
2023-05-10 15:50:00,33.84,33.85,33.76,33.8,547901.0,33.1374,33.1472,33.0591,33.0983,547901.0
2023-05-11 09:30:00,33.55,33.55,33.26,33.4,269418.0,32.8535,32.8535,32.5695,32.7066,269418.0
2023-05-11 09:40:00,33.41,33.64,33.27,33.29,255561.0,32.7164,32.9416,32.5793,32.5989,255561.0
2023-05-11 09:50:00,33.28,33.47,33.23,33.4,243352.0,32.5891,32.7751,32.5401,32.7066,243352.0
2023-05-11 10:00:00,33.4,33.44,33.26,33.29,229750.0,32.7066,32.7457,32.5695,32.5989,229750.0
2023-05-11 10:10:00,33.29,33.32,33.2,33.21,125846.0,32.5989,32.6282,32.5107,32.5205,125846.0
2023-05-11 10:20:00,33.2,33.3,33.18,33.29,180651.0,32.5107,32.6087,32.4911,32.5989,180651.0
2023-05-11 10:30:00,33.3,33.32,33.18,33.23,162008.0,32.6087,32.6282,32.4911,32.5401,162008.0
2023-05-11 10:40:00,33.24,33.39,33.18,33.32,148598.0,32.5499,32.6968,32.4911,32.6282,148598.0
2023-05-11 10:50:00,33.32,33.34,33.15,33.16,162268.0,32.6282,32.6478,32.4618,32.4716,162268.0
2023-05-11 11:00:00,33.16,33.27,33.15,33.18,105142.0,32.4716,32.5793,32.4618,32.4911,105142.0
2023-05-11 11:10:00,33.18,33.21,33.13,33.14,85400.0,32.4911,32.5205,32.4422,32.452,85400.0
2023-05-11 11:20:00,33.14,33.25,33.11,33.25,143312.0,32.452,32.5597,32.4226,32.5597,143312.0
2023-05-11 11:30:00,33.25,33.29,33.2,33.23,162226.0,32.5597,32.5989,32.5107,32.5401,162226.0
2023-05-11 11:40:00,33.23,33.34,33.22,33.28,87307.0,32.5401,32.6478,32.5303,32.5891,87307.0
2023-05-11 11:50:00,33.27,33.29,33.2,33.2,131931.0,32.5793,32.5989,32.5107,32.5107,131931.0
2023-05-11 12:00:00,33.21,33.29,33.17,33.24,99158.0,32.5205,32.5989,32.4814,32.5499,99158.0
2023-05-11 12:10:00,33.23,33.28,33.21,33.25,84274.0,32.5401,32.5891,32.5205,32.5597,84274.0
2023-05-11 12:20:00,33.25,33.33,33.2,33.22,177115.0,32.5597,32.638,32.5107,32.5303,177115.0
2023-05-11 12:30:00,33.23,33.24,33.14,33.15,159229.0,32.5401,32.5499,32.452,32.4618,159229.0
2023-05-11 12:40:00,33.15,33.15,33.06,33.07,180649.0,32.4618,32.4618,32.3736,32.3834,180649.0
2023-05-11 12:50:00,33.07,33.08,33.01,33.05,163941.0,32.3834,32.3932,32.3247,32.3638,163941.0
2023-05-11 13:00:00,33.05,33.13,33.02,33.07,218300.0,32.3638,32.4422,32.3345,32.3834,218300.0
2023-05-11 13:10:00,33.07,33.19,33.06,33.19,85068.0,32.3834,32.5009,32.3736,32.5009,85068.0
2023-05-11 13:20:00,33.19,33.2,33.09,33.12,91759.0,32.5009,32.5107,32.403,32.4324,91759.0
2023-05-11 13:30:00,33.12,33.18,33.1,33.17,97582.0,32.4324,32.4911,32.4128,32.4814,97582.0
2023-05-11 13:40:00,33.16,33.17,33.01,33.02,119437.0,32.4716,32.4814,32.3247,32.3345,119437.0
2023-05-11 13:50:00,33.02,33.22,33.01,33.22,140207.0,32.3345,32.5303,32.3247,32.5303,140207.0
2023-05-11 14:00:00,33.23,33.24,33.14,33.17,105167.0,32.5401,32.5499,32.452,32.4814,105167.0
2023-05-11 14:10:00,33.16,33.18,33.09,33.09,51184.0,32.4716,32.4911,32.403,32.403,51184.0
2023-05-11 14:20:00,33.09,33.13,33.06,33.12,69817.0,32.403,32.4422,32.3736,32.4324,69817.0
2023-05-11 14:30:00,33.12,33.14,33.1,33.13,61631.0,32.4324,32.452,32.4128,32.4422,61631.0
2023-05-11 14:40:00,33.13,33.16,33.1,33.14,136900.0,32.4422,32.4716,32.4128,32.452,136900.0
2023-05-11 14:50:00,33.13,33.13,33.07,33.11,69164.0,32.4422,32.4422,32.3834,32.4226,69164.0
2023-05-11 15:00:00,33.12,33.18,33.12,33.16,121030.0,32.4324,32.4911,32.4324,32.4716,121030.0
2023-05-11 15:10:00,33.16,33.18,33.14,33.16,132391.0,32.4716,32.4911,32.452,32.4716,132391.0
2023-05-11 15:20:00,33.16,33.21,33.14,33.2,116178.0,32.4716,32.5205,32.452,32.5107,116178.0
2023-05-11 15:30:00,33.19,33.25,33.17,33.22,187489.0,32.5009,32.5597,32.4814,32.5303,187489.0
2023-05-11 15:40:00,33.21,33.25,33.18,33.23,219160.0,32.5205,32.5597,32.4911,32.5401,219160.0
2023-05-11 15:50:00,33.22,33.28,33.18,33.23,594119.0,32.5303,32.5891,32.4911,32.5401,594119.0
2023-05-12 09:30:00,33.38,33.45,33.3,33.38,323827.0,32.687,32.7555,32.6087,32.687,323827.0
2023-05-12 09:40:00,33.39,33.49,33.3,33.33,204442.0,32.6968,32.7947,32.6087,32.638,204442.0
2023-05-12 09:50:00,33.33,33.55,33.3,33.44,167911.0,32.638,32.8535,32.6087,32.7457,167911.0
2023-05-12 10:00:00,33.4,33.44,33.18,33.22,181959.0,32.7066,32.7457,32.4911,32.5303,181959.0
2023-05-12 10:10:00,33.22,33.35,33.19,33.29,205822.0,32.5303,32.6576,32.5009,32.5989,205822.0
2023-05-12 10:20:00,33.29,33.32,33.18,33.19,121174.0,32.5989,32.6282,32.4911,32.5009,121174.0
2023-05-12 10:30:00,33.19,33.25,33.15,33.22,111022.0,32.5009,32.5597,32.4618,32.5303,111022.0
2023-05-12 10:40:00,33.22,33.23,33.1,33.13,133178.0,32.5303,32.5401,32.4128,32.4422,133178.0
2023-05-12 10:50:00,33.13,33.16,33.02,33.15,110741.0,32.4422,32.4716,32.3345,32.4618,110741.0
2023-05-12 11:00:00,33.15,33.23,33.13,33.16,115164.0,32.4618,32.5401,32.4422,32.4716,115164.0
2023-05-12 11:10:00,33.16,33.18,33.07,33.1,91903.0,32.4716,32.4911,32.3834,32.4128,91903.0
2023-05-12 11:20:00,33.09,33.16,33.09,33.13,67308.0,32.403,32.4716,32.403,32.4422,67308.0
2023-05-12 11:30:00,33.12,33.16,33.05,33.06,108741.0,32.4324,32.4716,32.3638,32.3736,108741.0
2023-05-12 11:40:00,33.05,33.12,33.04,33.09,109211.0,32.3638,32.4324,32.3541,32.403,109211.0
2023-05-12 11:50:00,33.09,33.14,33.07,33.14,82685.0,32.403,32.452,32.3834,32.452,82685.0
2023-05-12 12:00:00,33.14,33.14,33.01,33.03,115714.0,32.452,32.452,32.3247,32.3443,115714.0
2023-05-12 12:10:00,33.02,33.09,32.95,33.04,224953.0,32.3345,32.403,32.2659,32.3541,224953.0
2023-05-12 12:20:00,33.05,33.05,32.99,33.0,88738.0,32.3638,32.3638,32.3051,32.3149,88738.0
2023-05-12 12:30:00,33.0,33.09,32.96,33.02,124422.0,32.3149,32.403,32.2757,32.3345,124422.0
2023-05-12 12:40:00,33.02,33.02,32.92,32.93,107333.0,32.3345,32.3345,32.2365,32.2463,107333.0
2023-05-12 12:50:00,32.92,32.96,32.91,32.95,77076.0,32.2365,32.2757,32.2268,32.2659,77076.0
2023-05-12 13:00:00,32.94,32.95,32.89,32.93,92185.0,32.2561,32.2659,32.2072,32.2463,92185.0
2023-05-12 13:10:00,32.92,32.94,32.89,32.92,101457.0,32.2365,32.2561,32.2072,32.2365,101457.0
2023-05-12 13:20:00,32.93,33.08,32.91,33.03,136107.0,32.2463,32.3932,32.2268,32.3443,136107.0
2023-05-12 13:30:00,33.03,33.09,32.98,33.01,188696.0,32.3443,32.403,32.2953,32.3247,188696.0
2023-05-12 13:40:00,33.01,33.04,32.96,32.97,87110.0,32.3247,32.3541,32.2757,32.2855,87110.0
2023-05-12 13:50:00,32.97,32.97,32.88,32.91,85469.0,32.2855,32.2855,32.1974,32.2268,85469.0
2023-05-12 14:00:00,32.9,32.95,32.88,32.9,75642.0,32.217,32.2659,32.1974,32.217,75642.0
2023-05-12 14:10:00,32.9,32.92,32.84,32.87,104788.0,32.217,32.2365,32.1582,32.1876,104788.0
2023-05-12 14:20:00,32.88,33.0,32.86,32.94,176984.0,32.1974,32.3149,32.1778,32.2561,176984.0
2023-05-12 14:30:00,32.95,32.97,32.87,32.88,143709.0,32.2659,32.2855,32.1876,32.1974,143709.0
2023-05-12 14:40:00,32.88,32.91,32.85,32.87,148757.0,32.1974,32.2268,32.168,32.1876,148757.0
2023-05-12 14:50:00,32.87,32.97,32.86,32.96,116655.0,32.1876,32.2855,32.1778,32.2757,116655.0
2023-05-12 15:00:00,32.96,33.05,32.96,33.01,117558.0,32.2757,32.3638,32.2757,32.3247,117558.0
2023-05-12 15:10:00,33.0,33.08,33.0,33.07,139838.0,32.3149,32.3932,32.3149,32.3834,139838.0
2023-05-12 15:20:00,33.07,33.08,33.03,33.05,130576.0,32.3834,32.3932,32.3443,32.3638,130576.0
2023-05-12 15:30:00,33.06,33.14,33.06,33.09,225374.0,32.3736,32.452,32.3736,32.403,225374.0
2023-05-12 15:40:00,33.1,33.16,33.08,33.15,274309.0,32.4128,32.4716,32.3932,32.4618,274309.0
2023-05-12 15:50:00,33.14,33.24,33.11,33.24,620441.0,32.452,32.5499,32.4226,32.5499,620441.0
2023-05-15 09:30:00,33.35,33.35,33.07,33.11,260150.0,32.6576,32.6576,32.3834,32.4226,260150.0
2023-05-15 09:40:00,33.1,33.22,33.06,33.19,211711.0,32.4128,32.5303,32.3736,32.5009,211711.0
2023-05-15 09:50:00,33.2,33.39,33.19,33.37,295965.0,32.5107,32.6968,32.5009,32.6772,295965.0
2023-05-15 10:00:00,33.38,33.43,33.24,33.25,209407.0,32.687,32.736,32.5499,32.5597,209407.0
2023-05-15 10:10:00,33.25,33.37,33.24,33.29,172099.0,32.5597,32.6772,32.5499,32.5989,172099.0
2023-05-15 10:20:00,33.3,33.45,33.3,33.42,142309.0,32.6087,32.7555,32.6087,32.7262,142309.0
2023-05-15 10:30:00,33.42,33.44,33.35,33.37,274273.0,32.7262,32.7457,32.6576,32.6772,274273.0
2023-05-15 10:40:00,33.37,33.43,33.3,33.37,140563.0,32.6772,32.736,32.6087,32.6772,140563.0
2023-05-15 10:50:00,33.37,33.45,33.37,33.4,208121.0,32.6772,32.7555,32.6772,32.7066,208121.0
2023-05-15 11:00:00,33.4,33.55,33.39,33.55,139189.0,32.7066,32.8535,32.6968,32.8535,139189.0
2023-05-15 11:10:00,33.55,33.61,33.5,33.61,122241.0,32.8535,32.9122,32.8045,32.9122,122241.0
2023-05-15 11:20:00,33.62,33.63,33.56,33.59,113683.0,32.922,32.9318,32.8633,32.8926,113683.0
2023-05-15 11:30:00,33.59,33.61,33.5,33.52,131881.0,32.8926,32.9122,32.8045,32.8241,131881.0
2023-05-15 11:40:00,33.52,33.55,33.46,33.55,129659.0,32.8241,32.8535,32.7653,32.8535,129659.0
2023-05-15 11:50:00,33.55,33.56,33.48,33.5,75351.0,32.8535,32.8633,32.7849,32.8045,75351.0
2023-05-15 12:00:00,33.5,33.56,33.49,33.49,119458.0,32.8045,32.8633,32.7947,32.7947,119458.0
2023-05-15 12:10:00,33.49,33.51,33.45,33.51,227129.0,32.7947,32.8143,32.7555,32.8143,227129.0
2023-05-15 12:20:00,33.51,33.52,33.47,33.48,85095.0,32.8143,32.8241,32.7751,32.7849,85095.0
2023-05-15 12:30:00,33.49,33.49,33.44,33.48,75251.0,32.7947,32.7947,32.7457,32.7849,75251.0
2023-05-15 12:40:00,33.49,33.58,33.47,33.57,80989.0,32.7947,32.8828,32.7751,32.873,80989.0
2023-05-15 12:50:00,33.57,33.6,33.55,33.58,92860.0,32.873,32.9024,32.8535,32.8828,92860.0
2023-05-15 13:00:00,33.58,33.63,33.54,33.61,104828.0,32.8828,32.9318,32.8437,32.9122,104828.0
2023-05-15 13:10:00,33.62,33.68,33.6,33.66,205299.0,32.922,32.9808,32.9024,32.9612,205299.0
2023-05-15 13:20:00,33.66,33.7,33.57,33.57,114431.0,32.9612,33.0003,32.873,32.873,114431.0
2023-05-15 13:30:00,33.58,33.62,33.53,33.58,108784.0,32.8828,32.922,32.8339,32.8828,108784.0
2023-05-15 13:40:00,33.58,33.63,33.55,33.6,105159.0,32.8828,32.9318,32.8535,32.9024,105159.0
2023-05-15 13:50:00,33.61,33.68,33.6,33.66,58308.0,32.9122,32.9808,32.9024,32.9612,58308.0
2023-05-15 14:00:00,33.67,33.72,33.66,33.68,81493.0,32.971,33.0199,32.9612,32.9808,81493.0
2023-05-15 14:10:00,33.68,33.69,33.59,33.6,71851.0,32.9808,32.9906,32.8926,32.9024,71851.0
2023-05-15 14:20:00,33.6,33.64,33.6,33.64,71586.0,32.9024,32.9416,32.9024,32.9416,71586.0
2023-05-15 14:30:00,33.63,33.66,33.61,33.63,76855.0,32.9318,32.9612,32.9122,32.9318,76855.0
2023-05-15 14:40:00,33.63,33.67,33.61,33.63,79886.0,32.9318,32.971,32.9122,32.9318,79886.0
2023-05-15 14:50:00,33.63,33.7,33.61,33.66,162858.0,32.9318,33.0003,32.9122,32.9612,162858.0
2023-05-15 15:00:00,33.65,33.68,33.64,33.65,83058.0,32.9514,32.9808,32.9416,32.9514,83058.0
2023-05-15 15:10:00,33.66,33.69,33.62,33.66,112335.0,32.9612,32.9906,32.922,32.9612,112335.0
2023-05-15 15:20:00,33.66,33.7,33.63,33.7,235385.0,32.9612,33.0003,32.9318,33.0003,235385.0
2023-05-15 15:30:00,33.7,33.72,33.65,33.68,235934.0,33.0003,33.0199,32.9514,32.9808,235934.0
2023-05-15 15:40:00,33.69,33.71,33.66,33.68,262283.0,32.9906,33.0101,32.9612,32.9808,262283.0
2023-05-15 15:50:00,33.67,33.73,33.66,33.72,823313.0,32.971,33.0297,32.9612,33.0199,823313.0
2023-05-16 09:30:00,33.65,33.84,33.62,33.65,268690.0,32.9514,33.1374,32.922,32.9514,268690.0
2023-05-16 09:40:00,33.66,33.73,33.47,33.48,203748.0,32.9612,33.0297,32.7751,32.7849,203748.0
2023-05-16 09:50:00,33.49,33.52,33.37,33.52,210921.0,32.7947,32.8241,32.6772,32.8241,210921.0
2023-05-16 10:00:00,33.51,33.57,33.45,33.5,155929.0,32.8143,32.873,32.7555,32.8045,155929.0
2023-05-16 10:10:00,33.5,33.5,33.42,33.46,116536.0,32.8045,32.8045,32.7262,32.7653,116536.0
2023-05-16 10:20:00,33.47,33.54,33.35,33.53,174172.0,32.7751,32.8437,32.6576,32.8339,174172.0
2023-05-16 10:30:00,33.53,33.62,33.49,33.61,134127.0,32.8339,32.922,32.7947,32.9122,134127.0
2023-05-16 10:40:00,33.62,33.72,33.59,33.67,85358.0,32.922,33.0199,32.8926,32.971,85358.0
2023-05-16 10:50:00,33.67,33.76,33.63,33.69,171053.0,32.971,33.0591,32.9318,32.9906,171053.0
2023-05-16 11:00:00,33.72,33.76,33.68,33.74,140401.0,33.0199,33.0591,32.9808,33.0395,140401.0
2023-05-16 11:10:00,33.74,33.81,33.74,33.77,186335.0,33.0395,33.1081,33.0395,33.0689,186335.0
2023-05-16 11:20:00,33.77,33.83,33.67,33.82,116566.0,33.0689,33.1277,32.971,33.1179,116566.0
2023-05-16 11:30:00,33.83,33.86,33.77,33.79,190083.0,33.1277,33.157,33.0689,33.0885,190083.0
2023-05-16 11:40:00,33.79,33.89,33.72,33.89,221836.0,33.0885,33.1864,33.0199,33.1864,221836.0
2023-05-16 11:50:00,33.9,34.08,33.89,34.05,369929.0,33.1962,33.3725,33.1864,33.3431,369929.0
2023-05-16 12:00:00,34.05,34.22,34.04,34.21,353040.0,33.3431,33.5096,33.3333,33.4998,353040.0
2023-05-16 12:10:00,34.21,34.24,34.14,34.22,268376.0,33.4998,33.5291,33.4312,33.5096,268376.0
2023-05-16 12:20:00,34.21,34.23,34.08,34.09,172727.0,33.4998,33.5193,33.3725,33.3823,172727.0
2023-05-16 12:30:00,34.09,34.1,34.01,34.07,200366.0,33.3823,33.392,33.3039,33.3627,200366.0
2023-05-16 12:40:00,34.08,34.12,34.01,34.07,119726.0,33.3725,33.4116,33.3039,33.3627,119726.0
2023-05-16 12:50:00,34.07,34.1,34.02,34.08,88297.0,33.3627,33.392,33.3137,33.3725,88297.0
2023-05-16 13:00:00,34.08,34.12,34.01,34.02,141998.0,33.3725,33.4116,33.3039,33.3137,141998.0
2023-05-16 13:10:00,34.02,34.06,33.98,34.04,86593.0,33.3137,33.3529,33.2745,33.3333,86593.0
2023-05-16 13:20:00,34.04,34.05,33.97,33.98,67763.0,33.3333,33.3431,33.2647,33.2745,67763.0
2023-05-16 13:30:00,33.99,34.04,33.97,34.02,125073.0,33.2843,33.3333,33.2647,33.3137,125073.0
2023-05-16 13:40:00,34.02,34.02,33.94,33.95,82027.0,33.3137,33.3137,33.2354,33.2452,82027.0
2023-05-16 13:50:00,33.96,33.96,33.89,33.91,64881.0,33.255,33.255,33.1864,33.206,64881.0
2023-05-16 14:00:00,33.91,33.92,33.83,33.88,101656.0,33.206,33.2158,33.1277,33.1766,101656.0
2023-05-16 14:10:00,33.88,33.88,33.82,33.87,98325.0,33.1766,33.1766,33.1179,33.1668,98325.0
2023-05-16 14:20:00,33.88,33.96,33.87,33.96,140324.0,33.1766,33.255,33.1668,33.255,140324.0
2023-05-16 14:30:00,33.96,33.97,33.8,33.82,94448.0,33.255,33.2647,33.0983,33.1179,94448.0
2023-05-16 14:40:00,33.82,33.87,33.78,33.87,137661.0,33.1179,33.1668,33.0787,33.1668,137661.0
2023-05-16 14:50:00,33.87,33.92,33.86,33.91,75402.0,33.1668,33.2158,33.157,33.206,75402.0
2023-05-16 15:00:00,33.91,33.92,33.86,33.87,153360.0,33.206,33.2158,33.157,33.1668,153360.0
2023-05-16 15:10:00,33.88,33.9,33.83,33.84,131935.0,33.1766,33.1962,33.1277,33.1374,131935.0
2023-05-16 15:20:00,33.84,33.89,33.82,33.88,135320.0,33.1374,33.1864,33.1179,33.1766,135320.0
2023-05-16 15:30:00,33.87,33.9,33.78,33.84,134485.0,33.1668,33.1962,33.0787,33.1374,134485.0
2023-05-16 15:40:00,33.84,33.9,33.82,33.84,194906.0,33.1374,33.1962,33.1179,33.1374,194906.0
2023-05-16 15:50:00,33.84,33.84,33.74,33.82,779551.0,33.1374,33.1374,33.0395,33.1179,779551.0
2023-05-17 09:30:00,34.3,34.98,34.22,34.79,1026665.0,33.5879,34.2538,33.5096,34.0677,1026665.0
2023-05-17 09:40:00,34.79,34.83,34.6,34.7,453010.0,34.0677,34.1069,33.8817,33.9796,453010.0
2023-05-17 09:50:00,34.68,34.98,34.68,34.84,586843.0,33.96,34.2538,33.96,34.1167,586843.0
2023-05-17 10:00:00,34.84,35.07,34.77,35.02,532809.0,34.1167,34.3419,34.0481,34.2929,532809.0
2023-05-17 10:10:00,35.02,35.03,34.82,34.92,396258.0,34.2929,34.3027,34.0971,34.195,396258.0
2023-05-17 10:20:00,34.92,35.05,34.86,34.89,254176.0,34.195,34.3223,34.1363,34.1656,254176.0
2023-05-17 10:30:00,34.89,35.17,34.89,35.06,468287.0,34.1656,34.4398,34.1656,34.3321,468287.0
2023-05-17 10:40:00,35.06,35.08,34.94,35.0,244500.0,34.3321,34.3517,34.2146,34.2734,244500.0
2023-05-17 10:50:00,35.0,35.11,34.94,34.94,233559.0,34.2734,34.3811,34.2146,34.2146,233559.0
2023-05-17 11:00:00,34.94,35.07,34.93,35.0,215860.0,34.2146,34.3419,34.2048,34.2734,215860.0
2023-05-17 11:10:00,35.0,35.13,34.98,35.13,365209.0,34.2734,34.4007,34.2538,34.4007,365209.0
2023-05-17 11:20:00,35.14,35.23,35.04,35.23,243315.0,34.4105,34.4986,34.3125,34.4986,243315.0
2023-05-17 11:30:00,35.23,35.36,35.22,35.3,389634.0,34.4986,34.6259,34.4888,34.5671,389634.0
2023-05-17 11:40:00,35.3,35.4,35.23,35.4,255042.0,34.5671,34.6651,34.4986,34.6651,255042.0
2023-05-17 11:50:00,35.4,35.44,35.35,35.43,180073.0,34.6651,34.7042,34.6161,34.6944,180073.0
2023-05-17 12:00:00,35.43,35.58,35.4,35.57,348251.0,34.6944,34.8413,34.6651,34.8315,348251.0
2023-05-17 12:10:00,35.57,35.67,35.53,35.54,274716.0,34.8315,34.9294,34.7924,34.8021,274716.0
2023-05-17 12:20:00,35.54,35.67,35.49,35.65,200532.0,34.8021,34.9294,34.7532,34.9099,200532.0
2023-05-17 12:30:00,35.65,35.79,35.63,35.77,455049.0,34.9099,35.047,34.8903,35.0274,455049.0
2023-05-17 12:40:00,35.78,35.87,35.74,35.83,349271.0,35.0372,35.1253,34.998,35.0861,349271.0
2023-05-17 12:50:00,35.83,35.88,35.74,35.77,210461.0,35.0861,35.1351,34.998,35.0274,210461.0
2023-05-17 13:00:00,35.77,35.83,35.75,35.79,230699.0,35.0274,35.0861,35.0078,35.047,230699.0
2023-05-17 13:10:00,35.78,35.81,35.69,35.72,160084.0,35.0372,35.0665,34.949,34.9784,160084.0
2023-05-17 13:20:00,35.72,35.86,35.72,35.86,171648.0,34.9784,35.1155,34.9784,35.1155,171648.0
2023-05-17 13:30:00,35.86,35.94,35.85,35.9,190021.0,35.1155,35.1938,35.1057,35.1547,190021.0
2023-05-17 13:40:00,35.89,36.02,35.84,35.98,459104.0,35.1449,35.2722,35.0959,35.233,459104.0
2023-05-17 13:50:00,35.99,36.09,35.96,36.09,485986.0,35.2428,35.3407,35.2134,35.3407,485986.0
2023-05-17 14:00:00,36.09,36.15,36.02,36.11,370220.0,35.3407,35.3995,35.2722,35.3603,370220.0
2023-05-17 14:10:00,36.11,36.13,36.05,36.12,267537.0,35.3603,35.3799,35.3016,35.3701,267537.0
2023-05-17 14:20:00,36.12,36.18,36.04,36.09,229810.0,35.3701,35.4289,35.2918,35.3407,229810.0
2023-05-17 14:30:00,36.09,36.11,36.0,36.04,377392.0,35.3407,35.3603,35.2526,35.2918,377392.0
2023-05-17 14:40:00,36.04,36.14,36.03,36.09,267848.0,35.2918,35.3897,35.282,35.3407,267848.0
2023-05-17 14:50:00,36.09,36.13,36.06,36.09,196455.0,35.3407,35.3799,35.3114,35.3407,196455.0
2023-05-17 15:00:00,36.09,36.1,35.88,35.92,277144.0,35.3407,35.3505,35.1351,35.1743,277144.0
2023-05-17 15:10:00,35.91,35.92,35.84,35.89,231746.0,35.1645,35.1743,35.0959,35.1449,231746.0
2023-05-17 15:20:00,35.89,35.91,35.68,35.73,321214.0,35.1449,35.1645,34.9392,34.9882,321214.0
2023-05-17 15:30:00,35.72,35.86,35.71,35.79,427467.0,34.9784,35.1155,34.9686,35.047,427467.0
2023-05-17 15:40:00,35.79,35.91,35.77,35.91,523992.0,35.047,35.1645,35.0274,35.1645,523992.0
2023-05-17 15:50:00,35.9,35.97,35.86,35.94,1111104.0,35.1547,35.2232,35.1155,35.1938,1111104.0
2023-05-18 09:30:00,35.89,35.97,35.73,35.92,410549.0,35.1449,35.2232,34.9882,35.1743,410549.0
2023-05-18 09:40:00,35.91,36.0,35.62,35.63,381555.0,35.1645,35.2526,34.8805,34.8903,381555.0
2023-05-18 09:50:00,35.62,35.78,35.54,35.78,240072.0,34.8805,35.0372,34.8021,35.0372,240072.0
2023-05-18 10:00:00,35.79,35.82,35.66,35.8,124759.0,35.047,35.0763,34.9197,35.0568,124759.0
2023-05-18 10:10:00,35.8,35.84,35.72,35.84,169841.0,35.0568,35.0959,34.9784,35.0959,169841.0
2023-05-18 10:20:00,35.84,36.0,35.83,35.98,183824.0,35.0959,35.2526,35.0861,35.233,183824.0
2023-05-18 10:30:00,35.98,36.0,35.89,35.95,229234.0,35.233,35.2526,35.1449,35.2036,229234.0
2023-05-18 10:40:00,35.94,35.98,35.87,35.93,169648.0,35.1938,35.233,35.1253,35.1841,169648.0
2023-05-18 10:50:00,35.92,36.0,35.9,36.0,151981.0,35.1743,35.2526,35.1547,35.2526,151981.0
2023-05-18 11:00:00,36.0,36.0,35.9,35.92,150988.0,35.2526,35.2526,35.1547,35.1743,150988.0
2023-05-18 11:10:00,35.92,35.93,35.86,35.89,125455.0,35.1743,35.1841,35.1155,35.1449,125455.0
2023-05-18 11:20:00,35.89,36.01,35.85,35.98,215138.0,35.1449,35.2624,35.1057,35.233,215138.0
2023-05-18 11:30:00,35.98,36.01,35.95,36.0,124005.0,35.233,35.2624,35.2036,35.2526,124005.0
2023-05-18 11:40:00,35.99,36.09,35.98,36.08,459166.0,35.2428,35.3407,35.233,35.3309,459166.0
2023-05-18 11:50:00,36.08,36.12,35.94,35.98,297712.0,35.3309,35.3701,35.1938,35.233,297712.0
2023-05-18 12:00:00,35.97,35.98,35.78,35.8,174162.0,35.2232,35.233,35.0372,35.0568,174162.0
2023-05-18 12:10:00,35.8,35.81,35.66,35.73,219992.0,35.0568,35.0665,34.9197,34.9882,219992.0
2023-05-18 12:20:00,35.73,35.77,35.65,35.7,160749.0,34.9882,35.0274,34.9099,34.9588,160749.0
2023-05-18 12:30:00,35.7,35.8,35.7,35.77,141624.0,34.9588,35.0568,34.9588,35.0274,141624.0
2023-05-18 12:40:00,35.77,35.87,35.76,35.81,64899.0,35.0274,35.1253,35.0176,35.0665,64899.0
2023-05-18 12:50:00,35.8,35.84,35.76,35.81,125671.0,35.0568,35.0959,35.0176,35.0665,125671.0
2023-05-18 13:00:00,35.81,35.85,35.77,35.79,79297.0,35.0665,35.1057,35.0274,35.047,79297.0
2023-05-18 13:10:00,35.78,35.78,35.68,35.77,112012.0,35.0372,35.0372,34.9392,35.0274,112012.0
2023-05-18 13:20:00,35.77,35.86,35.7,35.7,171064.0,35.0274,35.1155,34.9588,34.9588,171064.0
2023-05-18 13:30:00,35.7,35.74,35.63,35.64,144686.0,34.9588,34.998,34.8903,34.9001,144686.0
2023-05-18 13:40:00,35.63,35.7,35.57,35.7,128742.0,34.8903,34.9588,34.8315,34.9588,128742.0
2023-05-18 13:50:00,35.7,35.71,35.58,35.61,163833.0,34.9588,34.9686,34.8413,34.8707,163833.0
2023-05-18 14:00:00,35.61,35.67,35.6,35.65,90794.0,34.8707,34.9294,34.8609,34.9099,90794.0
2023-05-18 14:10:00,35.65,35.73,35.64,35.73,81998.0,34.9099,34.9882,34.9001,34.9882,81998.0
2023-05-18 14:20:00,35.73,35.78,35.71,35.75,81262.0,34.9882,35.0372,34.9686,35.0078,81262.0
2023-05-18 14:30:00,35.75,35.82,35.74,35.8,81949.0,35.0078,35.0763,34.998,35.0568,81949.0
2023-05-18 14:40:00,35.8,35.84,35.78,35.83,74725.0,35.0568,35.0959,35.0372,35.0861,74725.0
2023-05-18 14:50:00,35.83,35.84,35.74,35.8,170840.0,35.0861,35.0959,34.998,35.0568,170840.0
2023-05-18 15:00:00,35.79,35.83,35.77,35.79,145932.0,35.047,35.0861,35.0274,35.047,145932.0
2023-05-18 15:10:00,35.78,35.88,35.75,35.88,180936.0,35.0372,35.1351,35.0078,35.1351,180936.0
2023-05-18 15:20:00,35.88,35.89,35.79,35.84,174424.0,35.1351,35.1449,35.047,35.0959,174424.0
2023-05-18 15:30:00,35.84,35.92,35.83,35.91,177972.0,35.0959,35.1743,35.0861,35.1645,177972.0
2023-05-18 15:40:00,35.91,35.97,35.88,35.95,348765.0,35.1645,35.2232,35.1351,35.2036,348765.0
2023-05-18 15:50:00,35.94,35.99,35.87,35.88,1167377.0,35.1938,35.2428,35.1253,35.1351,1167377.0
2023-05-19 09:30:00,35.93,36.0,35.79,35.82,339304.0,35.1841,35.2526,35.047,35.0763,339304.0
2023-05-19 09:40:00,35.81,35.85,35.52,35.53,278344.0,35.0665,35.1057,34.7826,34.7924,278344.0
2023-05-19 09:50:00,35.52,35.76,35.51,35.66,158668.0,34.7826,35.0176,34.7728,34.9197,158668.0
2023-05-19 10:00:00,35.66,35.67,35.54,35.65,166154.0,34.9197,34.9294,34.8021,34.9099,166154.0
2023-05-19 10:10:00,35.65,35.66,35.51,35.55,194371.0,34.9099,34.9197,34.7728,34.8119,194371.0
2023-05-19 10:20:00,35.55,35.64,35.53,35.64,196761.0,34.8119,34.9001,34.7924,34.9001,196761.0
2023-05-19 10:30:00,35.63,35.69,35.48,35.52,179387.0,34.8903,34.949,34.7434,34.7826,179387.0
2023-05-19 10:40:00,35.52,35.6,35.5,35.52,136443.0,34.7826,34.8609,34.763,34.7826,136443.0
2023-05-19 10:50:00,35.52,35.6,35.5,35.5,183988.0,34.7826,34.8609,34.763,34.763,183988.0
2023-05-19 11:00:00,35.5,35.6,35.43,35.44,385002.0,34.763,34.8609,34.6944,34.7042,385002.0
2023-05-19 11:10:00,35.43,35.45,35.19,35.23,346287.0,34.6944,34.714,34.4594,34.4986,346287.0
2023-05-19 11:20:00,35.23,35.31,35.18,35.18,166308.0,34.4986,34.5769,34.4496,34.4496,166308.0
2023-05-19 11:30:00,35.18,35.22,35.07,35.07,268344.0,34.4496,34.4888,34.3419,34.3419,268344.0
2023-05-19 11:40:00,35.07,35.35,35.01,35.29,440280.0,34.3419,34.6161,34.2832,34.5573,440280.0
2023-05-19 11:50:00,35.28,35.4,35.27,35.37,164885.0,34.5475,34.6651,34.5378,34.6357,164885.0
2023-05-19 12:00:00,35.37,35.41,35.31,35.34,129946.0,34.6357,34.6748,34.5769,34.6063,129946.0
2023-05-19 12:10:00,35.34,35.43,35.34,35.41,88279.0,34.6063,34.6944,34.6063,34.6748,88279.0
2023-05-19 12:20:00,35.4,35.43,35.36,35.38,111489.0,34.6651,34.6944,34.6259,34.6455,111489.0
2023-05-19 12:30:00,35.37,35.4,35.28,35.39,94043.0,34.6357,34.6651,34.5475,34.6553,94043.0
2023-05-19 12:40:00,35.39,35.46,35.37,35.44,75669.0,34.6553,34.7238,34.6357,34.7042,75669.0
2023-05-19 12:50:00,35.44,35.52,35.41,35.43,137706.0,34.7042,34.7826,34.6748,34.6944,137706.0
2023-05-19 13:00:00,35.43,35.46,35.39,35.43,64305.0,34.6944,34.7238,34.6553,34.6944,64305.0
2023-05-19 13:10:00,35.43,35.49,35.4,35.48,58984.0,34.6944,34.7532,34.6651,34.7434,58984.0
2023-05-19 13:20:00,35.47,35.48,35.4,35.44,85164.0,34.7336,34.7434,34.6651,34.7042,85164.0
2023-05-19 13:30:00,35.44,35.47,35.35,35.4,102020.0,34.7042,34.7336,34.6161,34.6651,102020.0
2023-05-19 13:40:00,35.4,35.44,35.38,35.41,50658.0,34.6651,34.7042,34.6455,34.6748,50658.0
2023-05-19 13:50:00,35.41,35.48,35.4,35.45,62474.0,34.6748,34.7434,34.6651,34.714,62474.0
2023-05-19 14:00:00,35.45,35.47,35.39,35.45,104024.0,34.714,34.7336,34.6553,34.714,104024.0
2023-05-19 14:10:00,35.46,35.53,35.42,35.5,109457.0,34.7238,34.7924,34.6846,34.763,109457.0
2023-05-19 14:20:00,35.49,35.54,35.45,35.46,99824.0,34.7532,34.8021,34.714,34.7238,99824.0
2023-05-19 14:30:00,35.46,35.54,35.45,35.52,80950.0,34.7238,34.8021,34.714,34.7826,80950.0
2023-05-19 14:40:00,35.52,35.54,35.48,35.48,61289.0,34.7826,34.8021,34.7434,34.7434,61289.0
2023-05-19 14:50:00,35.49,35.62,35.49,35.62,113918.0,34.7532,34.8805,34.7532,34.8805,113918.0
2023-05-19 15:00:00,35.62,35.62,35.54,35.56,85802.0,34.8805,34.8805,34.8021,34.8217,85802.0
2023-05-19 15:10:00,35.57,35.6,35.55,35.57,93428.0,34.8315,34.8609,34.8119,34.8315,93428.0
2023-05-19 15:20:00,35.57,35.62,35.52,35.59,147872.0,34.8315,34.8805,34.7826,34.8511,147872.0
2023-05-19 15:30:00,35.59,35.69,35.56,35.65,139145.0,34.8511,34.949,34.8217,34.9099,139145.0
2023-05-19 15:40:00,35.65,35.67,35.59,35.62,193471.0,34.9099,34.9294,34.8511,34.8805,193471.0
2023-05-19 15:50:00,35.62,35.7,35.59,35.6,711299.0,34.8805,34.9588,34.8511,34.8609,711299.0
2023-05-22 09:30:00,36.07,36.34,35.36,35.76,912594.0,35.3211,35.5855,34.6259,35.0176,912594.0
2023-05-22 09:40:00,35.76,35.9,35.48,35.69,306702.0,35.0176,35.1547,34.7434,34.949,306702.0
2023-05-22 09:50:00,35.69,35.76,35.41,35.47,326255.0,34.949,35.0176,34.6748,34.7336,326255.0
2023-05-22 10:00:00,35.47,35.48,35.2,35.26,421271.0,34.7336,34.7434,34.4692,34.528,421271.0
2023-05-22 10:10:00,35.27,35.58,35.23,35.55,255019.0,34.5378,34.8413,34.4986,34.8119,255019.0
2023-05-22 10:20:00,35.55,35.55,35.39,35.41,144970.0,34.8119,34.8119,34.6553,34.6748,144970.0
2023-05-22 10:30:00,35.41,35.6,35.38,35.57,328994.0,34.6748,34.8609,34.6455,34.8315,328994.0
2023-05-22 10:40:00,35.56,35.59,35.4,35.41,116202.0,34.8217,34.8511,34.6651,34.6748,116202.0
2023-05-22 10:50:00,35.41,35.54,35.35,35.53,151005.0,34.6748,34.8021,34.6161,34.7924,151005.0
2023-05-22 11:00:00,35.54,35.58,35.43,35.47,180196.0,34.8021,34.8413,34.6944,34.7336,180196.0
2023-05-22 11:10:00,35.48,35.49,35.41,35.45,121518.0,34.7434,34.7532,34.6748,34.714,121518.0
2023-05-22 11:20:00,35.45,35.63,35.44,35.62,126877.0,34.714,34.8903,34.7042,34.8805,126877.0
2023-05-22 11:30:00,35.62,35.63,35.5,35.53,151367.0,34.8805,34.8903,34.763,34.7924,151367.0
2023-05-22 11:40:00,35.53,35.63,35.52,35.57,107538.0,34.7924,34.8903,34.7826,34.8315,107538.0
2023-05-22 11:50:00,35.57,35.62,35.55,35.59,102623.0,34.8315,34.8805,34.8119,34.8511,102623.0
2023-05-22 12:00:00,35.59,35.64,35.56,35.58,132211.0,34.8511,34.9001,34.8217,34.8413,132211.0
2023-05-22 12:10:00,35.58,35.58,35.5,35.53,109296.0,34.8413,34.8413,34.763,34.7924,109296.0
2023-05-22 12:20:00,35.52,35.58,35.47,35.5,101517.0,34.7826,34.8413,34.7336,34.763,101517.0
2023-05-22 12:30:00,35.5,35.57,35.49,35.54,73309.0,34.763,34.8315,34.7532,34.8021,73309.0
2023-05-22 12:40:00,35.54,35.54,35.49,35.51,68457.0,34.8021,34.8021,34.7532,34.7728,68457.0
2023-05-22 12:50:00,35.51,35.56,35.45,35.55,104362.0,34.7728,34.8217,34.714,34.8119,104362.0
2023-05-22 13:00:00,35.55,35.61,35.53,35.59,110486.0,34.8119,34.8707,34.7924,34.8511,110486.0
2023-05-22 13:10:00,35.58,35.61,35.51,35.54,133820.0,34.8413,34.8707,34.7728,34.8021,133820.0
2023-05-22 13:20:00,35.54,35.58,35.5,35.51,71592.0,34.8021,34.8413,34.763,34.7728,71592.0
2023-05-22 13:30:00,35.51,35.51,35.42,35.48,114161.0,34.7728,34.7728,34.6846,34.7434,114161.0
2023-05-22 13:40:00,35.48,35.54,35.48,35.51,84242.0,34.7434,34.8021,34.7434,34.7728,84242.0
2023-05-22 13:50:00,35.51,35.54,35.46,35.53,125229.0,34.7728,34.8021,34.7238,34.7924,125229.0
2023-05-22 14:00:00,35.53,35.56,35.49,35.49,94469.0,34.7924,34.8217,34.7532,34.7532,94469.0
2023-05-22 14:10:00,35.5,35.51,35.45,35.48,104774.0,34.763,34.7728,34.714,34.7434,104774.0
2023-05-22 14:20:00,35.48,35.58,35.47,35.55,63731.0,34.7434,34.8413,34.7336,34.8119,63731.0
2023-05-22 14:30:00,35.55,35.58,35.53,35.55,57734.0,34.8119,34.8413,34.7924,34.8119,57734.0
2023-05-22 14:40:00,35.55,35.62,35.53,35.61,105108.0,34.8119,34.8805,34.7924,34.8707,105108.0
2023-05-22 14:50:00,35.61,35.61,35.54,35.56,108704.0,34.8707,34.8707,34.8021,34.8217,108704.0
2023-05-22 15:00:00,35.55,35.59,35.54,35.56,70813.0,34.8119,34.8511,34.8021,34.8217,70813.0
2023-05-22 15:10:00,35.55,35.6,35.54,35.55,91542.0,34.8119,34.8609,34.8021,34.8119,91542.0
2023-05-22 15:20:00,35.55,35.55,35.47,35.53,106047.0,34.8119,34.8119,34.7336,34.7924,106047.0
2023-05-22 15:30:00,35.52,35.53,35.42,35.44,186712.0,34.7826,34.7924,34.6846,34.7042,186712.0
2023-05-22 15:40:00,35.45,35.45,35.38,35.39,259154.0,34.714,34.714,34.6455,34.6553,259154.0
2023-05-22 15:50:00,35.39,35.46,35.36,35.45,669465.0,34.6553,34.7238,34.6259,34.714,669465.0
2023-05-23 09:30:00,35.74,36.01,35.31,35.91,588373.0,34.998,35.2624,34.5769,35.1645,588373.0
2023-05-23 09:40:00,35.92,35.95,35.68,35.84,230948.0,35.1743,35.2036,34.9392,35.0959,230948.0
2023-05-23 09:50:00,35.82,36.04,35.78,36.02,194140.0,35.0763,35.2918,35.0372,35.2722,194140.0
2023-05-23 10:00:00,36.03,36.25,36.03,36.16,295510.0,35.282,35.4974,35.282,35.4093,295510.0
2023-05-23 10:10:00,36.16,36.25,36.07,36.16,294390.0,35.4093,35.4974,35.3211,35.4093,294390.0
2023-05-23 10:20:00,36.15,36.49,36.1,36.45,345102.0,35.3995,35.7324,35.3505,35.6933,345102.0
2023-05-23 10:30:00,36.45,36.52,36.35,36.36,222427.0,35.6933,35.7618,35.5953,35.6051,222427.0
2023-05-23 10:40:00,36.36,36.54,36.35,36.51,221616.0,35.6051,35.7814,35.5953,35.752,221616.0
2023-05-23 10:50:00,36.52,36.54,36.39,36.44,247807.0,35.7618,35.7814,35.6345,35.6835,247807.0
2023-05-23 11:00:00,36.44,36.55,36.36,36.41,263786.0,35.6835,35.7912,35.6051,35.6541,263786.0
2023-05-23 11:10:00,36.41,36.47,36.3,36.4,291421.0,35.6541,35.7128,35.5464,35.6443,291421.0
2023-05-23 11:20:00,36.41,36.59,36.4,36.57,200279.0,35.6541,35.8303,35.6443,35.8108,200279.0
2023-05-23 11:30:00,36.57,36.57,36.43,36.46,141412.0,35.8108,35.8108,35.6737,35.703,141412.0
2023-05-23 11:40:00,36.46,36.49,36.42,36.46,144579.0,35.703,35.7324,35.6639,35.703,144579.0
2023-05-23 11:50:00,36.47,36.6,36.46,36.59,143530.0,35.7128,35.8401,35.703,35.8303,143530.0
2023-05-23 12:00:00,36.58,36.64,36.57,36.61,153441.0,35.8206,35.8793,35.8108,35.8499,153441.0
2023-05-23 12:10:00,36.61,36.61,36.49,36.54,186541.0,35.8499,35.8499,35.7324,35.7814,186541.0
2023-05-23 12:20:00,36.54,36.6,36.51,36.54,77234.0,35.7814,35.8401,35.752,35.7814,77234.0
2023-05-23 12:30:00,36.56,36.57,36.32,36.35,190933.0,35.801,35.8108,35.566,35.5953,190933.0
2023-05-23 12:40:00,36.35,36.36,36.12,36.14,214244.0,35.5953,35.6051,35.3701,35.3897,214244.0
2023-05-23 12:50:00,36.13,36.2,36.07,36.1,250416.0,35.3799,35.4484,35.3211,35.3505,250416.0
2023-05-23 13:00:00,36.1,36.31,36.1,36.3,114494.0,35.3505,35.5562,35.3505,35.5464,114494.0
2023-05-23 13:10:00,36.3,36.35,36.25,36.35,94000.0,35.5464,35.5953,35.4974,35.5953,94000.0
2023-05-23 13:20:00,36.35,36.37,36.21,36.22,137369.0,35.5953,35.6149,35.4582,35.468,137369.0
2023-05-23 13:30:00,36.21,36.25,36.14,36.23,126460.0,35.4582,35.4974,35.3897,35.4778,126460.0
2023-05-23 13:40:00,36.23,36.35,36.22,36.25,144370.0,35.4778,35.5953,35.468,35.4974,144370.0
2023-05-23 13:50:00,36.25,36.26,36.18,36.22,114244.0,35.4974,35.5072,35.4289,35.468,114244.0
2023-05-23 14:00:00,36.23,36.31,36.21,36.24,115979.0,35.4778,35.5562,35.4582,35.4876,115979.0
2023-05-23 14:10:00,36.23,36.24,36.13,36.13,153769.0,35.4778,35.4876,35.3799,35.3799,153769.0
2023-05-23 14:20:00,36.13,36.14,35.96,36.03,157210.0,35.3799,35.3897,35.2134,35.282,157210.0
2023-05-23 14:30:00,36.03,36.13,35.96,36.0,141310.0,35.282,35.3799,35.2134,35.2526,141310.0
2023-05-23 14:40:00,36.01,36.07,35.96,36.03,117571.0,35.2624,35.3211,35.2134,35.282,117571.0
2023-05-23 14:50:00,36.02,36.08,36.02,36.08,105529.0,35.2722,35.3309,35.2722,35.3309,105529.0
2023-05-23 15:00:00,36.08,36.1,36.03,36.1,146075.0,35.3309,35.3505,35.282,35.3505,146075.0
2023-05-23 15:10:00,36.1,36.15,36.01,36.01,197196.0,35.3505,35.3995,35.2624,35.2624,197196.0
2023-05-23 15:20:00,36.01,36.12,36.01,36.12,175840.0,35.2624,35.3701,35.2624,35.3701,175840.0
2023-05-23 15:30:00,36.12,36.16,36.08,36.1,282323.0,35.3701,35.4093,35.3309,35.3505,282323.0
2023-05-23 15:40:00,36.09,36.14,36.01,36.02,289655.0,35.3407,35.3897,35.2624,35.2722,289655.0
2023-05-23 15:50:00,36.02,36.04,35.91,35.91,935280.0,35.2722,35.2918,35.1645,35.1645,935280.0
2023-05-24 09:30:00,35.56,35.74,35.09,35.33,378378.0,34.8217,34.998,34.3615,34.5965,378378.0
2023-05-24 09:40:00,35.32,35.36,35.09,35.19,172030.0,34.5867,34.6259,34.3615,34.4594,172030.0
2023-05-24 09:50:00,35.18,35.19,34.84,34.94,353631.0,34.4496,34.4594,34.1167,34.2146,353631.0
2023-05-24 10:00:00,34.93,35.02,34.85,34.88,299179.0,34.2048,34.2929,34.1265,34.1559,299179.0
2023-05-24 10:10:00,34.89,35.21,34.87,35.1,172881.0,34.1656,34.479,34.1461,34.3713,172881.0
2023-05-24 10:20:00,35.09,35.11,34.82,34.95,343200.0,34.3615,34.3811,34.0971,34.2244,343200.0
2023-05-24 10:30:00,34.95,34.97,34.84,34.89,220534.0,34.2244,34.244,34.1167,34.1656,220534.0
2023-05-24 10:40:00,34.89,34.94,34.68,34.7,264552.0,34.1656,34.2146,33.96,33.9796,264552.0
2023-05-24 10:50:00,34.69,34.82,34.63,34.74,146003.0,33.9698,34.0971,33.911,34.0188,146003.0
2023-05-24 11:00:00,34.75,34.75,34.54,34.56,168405.0,34.0285,34.0285,33.8229,33.8425,168405.0
2023-05-24 11:10:00,34.57,34.7,34.55,34.57,158034.0,33.8523,33.9796,33.8327,33.8523,158034.0
2023-05-24 11:20:00,34.58,34.78,34.57,34.72,156559.0,33.8621,34.0579,33.8523,33.9992,156559.0
2023-05-24 11:30:00,34.73,34.79,34.64,34.76,163606.0,34.009,34.0677,33.9208,34.0383,163606.0
2023-05-24 11:40:00,34.77,34.79,34.65,34.7,121703.0,34.0481,34.0677,33.9306,33.9796,121703.0
2023-05-24 11:50:00,34.69,34.82,34.67,34.76,110850.0,33.9698,34.0971,33.9502,34.0383,110850.0
2023-05-24 12:00:00,34.75,34.8,34.69,34.72,96245.0,34.0285,34.0775,33.9698,33.9992,96245.0
2023-05-24 12:10:00,34.73,34.77,34.66,34.66,103798.0,34.009,34.0481,33.9404,33.9404,103798.0
2023-05-24 12:20:00,34.66,34.71,34.58,34.66,154193.0,33.9404,33.9894,33.8621,33.9404,154193.0
2023-05-24 12:30:00,34.65,34.69,34.59,34.68,169498.0,33.9306,33.9698,33.8719,33.96,169498.0
2023-05-24 12:40:00,34.69,34.73,34.68,34.72,74104.0,33.9698,34.009,33.96,33.9992,74104.0
2023-05-24 12:50:00,34.71,34.71,34.62,34.65,89906.0,33.9894,33.9894,33.9012,33.9306,89906.0
2023-05-24 13:00:00,34.65,34.65,34.53,34.57,86365.0,33.9306,33.9306,33.8131,33.8523,86365.0
2023-05-24 13:10:00,34.57,34.63,34.51,34.59,104356.0,33.8523,33.911,33.7935,33.8719,104356.0
2023-05-24 13:20:00,34.59,34.67,34.58,34.66,119904.0,33.8719,33.9502,33.8621,33.9404,119904.0
2023-05-24 13:30:00,34.66,34.74,34.65,34.73,60513.0,33.9404,34.0188,33.9306,34.009,60513.0
2023-05-24 13:40:00,34.73,34.87,34.72,34.83,153520.0,34.009,34.1461,33.9992,34.1069,153520.0
2023-05-24 13:50:00,34.83,34.96,34.82,34.92,139941.0,34.1069,34.2342,34.0971,34.195,139941.0
2023-05-24 14:00:00,34.92,35.02,34.89,34.91,229783.0,34.195,34.2929,34.1656,34.1852,229783.0
2023-05-24 14:10:00,34.91,34.93,34.82,34.84,100500.0,34.1852,34.2048,34.0971,34.1167,100500.0
2023-05-24 14:20:00,34.83,34.83,34.72,34.78,83838.0,34.1069,34.1069,33.9992,34.0579,83838.0
2023-05-24 14:30:00,34.77,34.82,34.71,34.77,95791.0,34.0481,34.0971,33.9894,34.0481,95791.0
2023-05-24 14:40:00,34.78,34.81,34.74,34.75,95560.0,34.0579,34.0873,34.0188,34.0285,95560.0
2023-05-24 14:50:00,34.75,34.83,34.74,34.81,98522.0,34.0285,34.1069,34.0188,34.0873,98522.0
2023-05-24 15:00:00,34.8,34.85,34.77,34.83,92177.0,34.0775,34.1265,34.0481,34.1069,92177.0
2023-05-24 15:10:00,34.82,34.96,34.81,34.94,137726.0,34.0971,34.2342,34.0873,34.2146,137726.0
2023-05-24 15:20:00,34.95,35.01,34.91,34.96,237183.0,34.2244,34.2832,34.1852,34.2342,237183.0
2023-05-24 15:30:00,34.96,35.07,34.95,35.01,212263.0,34.2342,34.3419,34.2244,34.2832,212263.0
2023-05-24 15:40:00,35.02,35.02,34.93,34.97,224269.0,34.2929,34.2929,34.2048,34.244,224269.0
2023-05-24 15:50:00,34.96,34.97,34.88,34.93,600829.0,34.2342,34.244,34.1559,34.2048,600829.0
2023-05-25 09:30:00,35.1,35.42,35.06,35.14,387444.0,34.3713,34.6846,34.3321,34.4105,387444.0
2023-05-25 09:40:00,35.14,35.48,35.03,35.38,288414.0,34.4105,34.7434,34.3027,34.6455,288414.0
2023-05-25 09:50:00,35.37,35.61,35.32,35.59,234853.0,34.6357,34.8707,34.5867,34.8511,234853.0
2023-05-25 10:00:00,35.59,35.73,35.34,35.36,219696.0,34.8511,34.9882,34.6063,34.6259,219696.0
2023-05-25 10:10:00,35.35,35.46,35.26,35.38,126169.0,34.6161,34.7238,34.528,34.6455,126169.0
2023-05-25 10:20:00,35.38,35.44,35.27,35.39,127122.0,34.6455,34.7042,34.5378,34.6553,127122.0
2023-05-25 10:30:00,35.38,35.47,35.32,35.44,208173.0,34.6455,34.7336,34.5867,34.7042,208173.0
2023-05-25 10:40:00,35.45,35.51,35.31,35.39,136433.0,34.714,34.7728,34.5769,34.6553,136433.0
2023-05-25 10:50:00,35.39,35.49,35.36,35.47,86926.0,34.6553,34.7532,34.6259,34.7336,86926.0
2023-05-25 11:00:00,35.47,35.51,35.39,35.39,85011.0,34.7336,34.7728,34.6553,34.6553,85011.0
2023-05-25 11:10:00,35.4,35.42,35.29,35.33,186611.0,34.6651,34.6846,34.5573,34.5965,186611.0
2023-05-25 11:20:00,35.32,35.35,35.19,35.2,85599.0,34.5867,34.6161,34.4594,34.4692,85599.0
2023-05-25 11:30:00,35.2,35.2,35.12,35.14,115007.0,34.4692,34.4692,34.3909,34.4105,115007.0
2023-05-25 11:40:00,35.14,35.19,35.12,35.19,67289.0,34.4105,34.4594,34.3909,34.4594,67289.0
2023-05-25 11:50:00,35.19,35.35,35.18,35.33,143367.0,34.4594,34.6161,34.4496,34.5965,143367.0
2023-05-25 12:00:00,35.33,35.35,35.26,35.3,81851.0,34.5965,34.6161,34.528,34.5671,81851.0
2023-05-25 12:10:00,35.31,35.45,35.3,35.4,107720.0,34.5769,34.714,34.5671,34.6651,107720.0
2023-05-25 12:20:00,35.39,35.44,35.33,35.39,137618.0,34.6553,34.7042,34.5965,34.6553,137618.0
2023-05-25 12:30:00,35.4,35.42,35.34,35.4,90503.0,34.6651,34.6846,34.6063,34.6651,90503.0
2023-05-25 12:40:00,35.41,35.47,35.39,35.46,52738.0,34.6748,34.7336,34.6553,34.7238,52738.0
2023-05-25 12:50:00,35.45,35.5,35.41,35.43,100847.0,34.714,34.763,34.6748,34.6944,100847.0
2023-05-25 13:00:00,35.44,35.45,35.39,35.45,48208.0,34.7042,34.714,34.6553,34.714,48208.0
2023-05-25 13:10:00,35.45,35.52,35.42,35.48,64321.0,34.714,34.7826,34.6846,34.7434,64321.0
2023-05-25 13:20:00,35.49,35.57,35.48,35.55,88816.0,34.7532,34.8315,34.7434,34.8119,88816.0
2023-05-25 13:30:00,35.55,35.62,35.54,35.58,96408.0,34.8119,34.8805,34.8021,34.8413,96408.0
2023-05-25 13:40:00,35.58,35.59,35.54,35.59,88381.0,34.8413,34.8511,34.8021,34.8511,88381.0
2023-05-25 13:50:00,35.59,35.6,35.51,35.54,47003.0,34.8511,34.8609,34.7728,34.8021,47003.0
2023-05-25 14:00:00,35.55,35.71,35.55,35.63,153345.0,34.8119,34.9686,34.8119,34.8903,153345.0
2023-05-25 14:10:00,35.63,35.72,35.6,35.72,104902.0,34.8903,34.9784,34.8609,34.9784,104902.0
2023-05-25 14:20:00,35.72,35.73,35.63,35.65,96826.0,34.9784,34.9882,34.8903,34.9099,96826.0
2023-05-25 14:30:00,35.66,35.67,35.54,35.57,101678.0,34.9197,34.9294,34.8021,34.8315,101678.0
2023-05-25 14:40:00,35.58,35.6,35.53,35.55,90923.0,34.8413,34.8609,34.7924,34.8119,90923.0
2023-05-25 14:50:00,35.55,35.6,35.54,35.59,36657.0,34.8119,34.8609,34.8021,34.8511,36657.0
2023-05-25 15:00:00,35.58,35.64,35.57,35.63,69811.0,34.8413,34.9001,34.8315,34.8903,69811.0
2023-05-25 15:10:00,35.65,35.68,35.58,35.62,113298.0,34.9099,34.9392,34.8413,34.8805,113298.0
2023-05-25 15:20:00,35.61,35.75,35.61,35.73,85520.0,34.8707,35.0078,34.8707,34.9882,85520.0
2023-05-25 15:30:00,35.73,35.79,35.71,35.77,190001.0,34.9882,35.047,34.9686,35.0274,190001.0
2023-05-25 15:40:00,35.77,35.82,35.77,35.8,186194.0,35.0274,35.0763,35.0274,35.0568,186194.0
2023-05-25 15:50:00,35.8,35.81,35.71,35.76,495313.0,35.0568,35.0665,34.9686,35.0176,495313.0
2023-05-26 09:30:00,35.75,36.02,35.71,35.99,332114.0,35.0078,35.2722,34.9686,35.2428,332114.0
2023-05-26 09:40:00,35.99,36.12,35.86,35.87,202499.0,35.2428,35.3701,35.1155,35.1253,202499.0
2023-05-26 09:50:00,35.89,35.94,35.8,35.88,113664.0,35.1449,35.1938,35.0568,35.1351,113664.0
2023-05-26 10:00:00,35.87,35.99,35.84,35.98,157411.0,35.1253,35.2428,35.0959,35.233,157411.0
2023-05-26 10:10:00,35.98,36.13,35.92,36.12,188084.0,35.233,35.3799,35.1743,35.3701,188084.0
2023-05-26 10:20:00,36.12,36.23,36.05,36.2,132300.0,35.3701,35.4778,35.3016,35.4484,132300.0
2023-05-26 10:30:00,36.2,36.23,36.12,36.2,170334.0,35.4484,35.4778,35.3701,35.4484,170334.0
2023-05-26 10:40:00,36.2,36.25,36.11,36.19,144449.0,35.4484,35.4974,35.3603,35.4387,144449.0
2023-05-26 10:50:00,36.19,36.24,36.06,36.06,133726.0,35.4387,35.4876,35.3114,35.3114,133726.0
2023-05-26 11:00:00,36.06,36.11,36.0,36.07,151444.0,35.3114,35.3603,35.2526,35.3211,151444.0
2023-05-26 11:10:00,36.06,36.07,35.89,35.93,193507.0,35.3114,35.3211,35.1449,35.1841,193507.0
2023-05-26 11:20:00,35.92,36.01,35.92,35.95,115191.0,35.1743,35.2624,35.1743,35.2036,115191.0
2023-05-26 11:30:00,35.96,36.0,35.88,35.96,105906.0,35.2134,35.2526,35.1351,35.2134,105906.0
2023-05-26 11:40:00,35.96,36.01,35.9,35.92,119617.0,35.2134,35.2624,35.1547,35.1743,119617.0
2023-05-26 11:50:00,35.93,35.96,35.8,35.81,74672.0,35.1841,35.2134,35.0568,35.0665,74672.0
2023-05-26 12:00:00,35.82,36.0,35.79,35.99,109267.0,35.0763,35.2526,35.047,35.2428,109267.0
2023-05-26 12:10:00,36.0,36.03,35.88,35.89,94190.0,35.2526,35.282,35.1351,35.1449,94190.0
2023-05-26 12:20:00,35.89,35.99,35.89,35.96,59487.0,35.1449,35.2428,35.1449,35.2134,59487.0
2023-05-26 12:30:00,35.96,35.99,35.9,35.91,63682.0,35.2134,35.2428,35.1547,35.1645,63682.0
2023-05-26 12:40:00,35.91,35.93,35.79,35.82,112460.0,35.1645,35.1841,35.047,35.0763,112460.0
2023-05-26 12:50:00,35.83,35.88,35.78,35.83,160025.0,35.0861,35.1351,35.0372,35.0861,160025.0
2023-05-26 13:00:00,35.83,35.88,35.8,35.8,199077.0,35.0861,35.1351,35.0568,35.0568,199077.0
2023-05-26 13:10:00,35.8,35.84,35.74,35.78,90696.0,35.0568,35.0959,34.998,35.0372,90696.0
2023-05-26 13:20:00,35.78,35.81,35.71,35.76,175238.0,35.0372,35.0665,34.9686,35.0176,175238.0
2023-05-26 13:30:00,35.77,35.84,35.76,35.8,67913.0,35.0274,35.0959,35.0176,35.0568,67913.0
2023-05-26 13:40:00,35.8,35.8,35.71,35.79,53473.0,35.0568,35.0568,34.9686,35.047,53473.0
2023-05-26 13:50:00,35.79,35.84,35.79,35.82,48665.0,35.047,35.0959,35.047,35.0763,48665.0
2023-05-26 14:00:00,35.82,35.86,35.77,35.79,82626.0,35.0763,35.1155,35.0274,35.047,82626.0
2023-05-26 14:10:00,35.8,35.87,35.79,35.87,63591.0,35.0568,35.1253,35.047,35.1253,63591.0
2023-05-26 14:20:00,35.87,35.9,35.85,35.86,97165.0,35.1253,35.1547,35.1057,35.1155,97165.0
2023-05-26 14:30:00,35.86,35.91,35.86,35.89,69815.0,35.1155,35.1645,35.1155,35.1449,69815.0
2023-05-26 14:40:00,35.89,35.92,35.87,35.9,89700.0,35.1449,35.1743,35.1253,35.1547,89700.0
2023-05-26 14:50:00,35.9,35.94,35.84,35.86,87469.0,35.1547,35.1938,35.0959,35.1155,87469.0
2023-05-26 15:00:00,35.87,35.88,35.76,35.77,126551.0,35.1253,35.1351,35.0176,35.0274,126551.0
2023-05-26 15:10:00,35.77,35.84,35.76,35.83,211639.0,35.0274,35.0959,35.0176,35.0861,211639.0
2023-05-26 15:20:00,35.84,35.87,35.77,35.77,146387.0,35.0959,35.1253,35.0274,35.0274,146387.0
2023-05-26 15:30:00,35.77,35.86,35.77,35.86,156648.0,35.0274,35.1155,35.0274,35.1155,156648.0
2023-05-26 15:40:00,35.85,35.92,35.83,35.9,168255.0,35.1057,35.1743,35.0861,35.1547,168255.0
2023-05-26 15:50:00,35.89,35.92,35.81,35.89,479108.0,35.1449,35.1743,35.0665,35.1449,479108.0
2023-05-30 09:30:00,36.29,36.82,36.1,36.53,713382.0,35.5366,36.0556,35.3505,35.7716,713382.0
2023-05-30 09:40:00,36.53,36.82,36.44,36.75,412052.0,35.7716,36.0556,35.6835,35.987,412052.0
2023-05-30 09:50:00,36.77,36.93,36.61,36.68,298587.0,36.0066,36.1633,35.8499,35.9185,298587.0
2023-05-30 10:00:00,36.67,36.72,36.3,36.43,293915.0,35.9087,35.9577,35.5464,35.6737,293915.0
2023-05-30 10:10:00,36.42,36.66,36.38,36.59,139703.0,35.6639,35.8989,35.6247,35.8303,139703.0
2023-05-30 10:20:00,36.62,36.66,36.29,36.36,215155.0,35.8597,35.8989,35.5366,35.6051,215155.0
2023-05-30 10:30:00,36.36,36.43,36.26,36.41,138185.0,35.6051,35.6737,35.5072,35.6541,138185.0
2023-05-30 10:40:00,36.4,36.49,36.3,36.35,116135.0,35.6443,35.7324,35.5464,35.5953,116135.0
2023-05-30 10:50:00,36.35,36.48,36.28,36.34,151816.0,35.5953,35.7226,35.5268,35.5855,151816.0
2023-05-30 11:00:00,36.34,36.46,36.33,36.36,118595.0,35.5855,35.703,35.5757,35.6051,118595.0
2023-05-30 11:10:00,36.35,36.4,36.26,36.26,93543.0,35.5953,35.6443,35.5072,35.5072,93543.0
2023-05-30 11:20:00,36.26,36.27,36.16,36.27,104743.0,35.5072,35.517,35.4093,35.517,104743.0
2023-05-30 11:30:00,36.27,36.34,36.24,36.31,68728.0,35.517,35.5855,35.4876,35.5562,68728.0
2023-05-30 11:40:00,36.32,36.33,36.25,36.27,95819.0,35.566,35.5757,35.4974,35.517,95819.0
2023-05-30 11:50:00,36.26,36.38,36.22,36.36,64257.0,35.5072,35.6247,35.468,35.6051,64257.0
2023-05-30 12:00:00,36.36,36.37,36.21,36.22,85022.0,35.6051,35.6149,35.4582,35.468,85022.0
2023-05-30 12:10:00,36.22,36.36,36.22,36.28,141007.0,35.468,35.6051,35.468,35.5268,141007.0
2023-05-30 12:20:00,36.28,36.31,36.21,36.25,44164.0,35.5268,35.5562,35.4582,35.4974,44164.0
2023-05-30 12:30:00,36.24,36.32,36.21,36.25,79659.0,35.4876,35.566,35.4582,35.4974,79659.0
2023-05-30 12:40:00,36.25,36.3,36.22,36.27,44436.0,35.4974,35.5464,35.468,35.517,44436.0
2023-05-30 12:50:00,36.28,36.33,36.26,36.29,36893.0,35.5268,35.5757,35.5072,35.5366,36893.0
2023-05-30 13:00:00,36.3,36.32,36.22,36.26,64793.0,35.5464,35.566,35.468,35.5072,64793.0
2023-05-30 13:10:00,36.26,36.28,36.21,36.25,44663.0,35.5072,35.5268,35.4582,35.4974,44663.0
2023-05-30 13:20:00,36.27,36.29,36.17,36.18,38009.0,35.517,35.5366,35.4191,35.4289,38009.0
2023-05-30 13:30:00,36.18,36.23,36.12,36.18,102169.0,35.4289,35.4778,35.3701,35.4289,102169.0
2023-05-30 13:40:00,36.18,36.26,36.16,36.23,49354.0,35.4289,35.5072,35.4093,35.4778,49354.0
2023-05-30 13:50:00,36.24,36.26,36.16,36.23,41017.0,35.4876,35.5072,35.4093,35.4778,41017.0
2023-05-30 14:00:00,36.23,36.29,36.18,36.2,67277.0,35.4778,35.5366,35.4289,35.4484,67277.0
2023-05-30 14:10:00,36.19,36.26,36.18,36.25,56872.0,35.4387,35.5072,35.4289,35.4974,56872.0
2023-05-30 14:20:00,36.25,36.32,36.23,36.3,93609.0,35.4974,35.566,35.4778,35.5464,93609.0
2023-05-30 14:30:00,36.3,36.37,36.29,36.37,49757.0,35.5464,35.6149,35.5366,35.6149,49757.0
2023-05-30 14:40:00,36.37,36.44,36.36,36.4,107226.0,35.6149,35.6835,35.6051,35.6443,107226.0
2023-05-30 14:50:00,36.4,36.45,36.36,36.36,121818.0,35.6443,35.6933,35.6051,35.6051,121818.0
2023-05-30 15:00:00,36.36,36.41,36.32,36.34,83152.0,35.6051,35.6541,35.566,35.5855,83152.0
2023-05-30 15:10:00,36.33,36.36,36.27,36.29,102517.0,35.5757,35.6051,35.517,35.5366,102517.0
2023-05-30 15:20:00,36.29,36.37,36.29,36.34,123795.0,35.5366,35.6149,35.5366,35.5855,123795.0
2023-05-30 15:30:00,36.35,36.44,36.34,36.42,164467.0,35.5953,35.6835,35.5855,35.6639,164467.0
2023-05-30 15:40:00,36.41,36.48,36.39,36.43,226554.0,35.6541,35.7226,35.6345,35.6737,226554.0
2023-05-30 15:50:00,36.44,36.44,36.26,36.28,840609.0,35.6835,35.6835,35.5072,35.5268,840609.0
2023-05-31 09:30:00,36.87,36.92,36.45,36.64,536329.0,36.1045,36.1535,35.6933,35.8793,536329.0
2023-05-31 09:40:00,36.64,36.65,36.17,36.18,341225.0,35.8793,35.8891,35.4191,35.4289,341225.0
2023-05-31 09:50:00,36.17,36.38,36.04,36.36,403568.0,35.4191,35.6247,35.2918,35.6051,403568.0
2023-05-31 10:00:00,36.36,36.41,36.19,36.22,272792.0,35.6051,35.6541,35.4387,35.468,272792.0
2023-05-31 10:10:00,36.21,36.42,36.18,36.3,171133.0,35.4582,35.6639,35.4289,35.5464,171133.0
2023-05-31 10:20:00,36.3,36.3,36.14,36.26,238551.0,35.5464,35.5464,35.3897,35.5072,238551.0
2023-05-31 10:30:00,36.26,36.27,36.1,36.25,205807.0,35.5072,35.517,35.3505,35.4974,205807.0
2023-05-31 10:40:00,36.25,36.28,36.13,36.24,117595.0,35.4974,35.5268,35.3799,35.4876,117595.0
2023-05-31 10:50:00,36.25,36.25,36.12,36.14,187570.0,35.4974,35.4974,35.3701,35.3897,187570.0
2023-05-31 11:00:00,36.14,36.25,35.98,35.98,195497.0,35.3897,35.4974,35.233,35.233,195497.0
2023-05-31 11:10:00,35.99,36.03,35.9,36.0,95193.0,35.2428,35.282,35.1547,35.2526,95193.0
2023-05-31 11:20:00,36.02,36.08,35.94,35.96,63030.0,35.2722,35.3309,35.1938,35.2134,63030.0
2023-05-31 11:30:00,35.97,36.06,35.95,35.98,110853.0,35.2232,35.3114,35.2036,35.233,110853.0
2023-05-31 11:40:00,35.98,36.01,35.88,35.98,101915.0,35.233,35.2624,35.1351,35.233,101915.0
2023-05-31 11:50:00,35.98,36.12,35.9,36.07,126011.0,35.233,35.3701,35.1547,35.3211,126011.0
2023-05-31 12:00:00,36.07,36.15,35.93,36.0,108391.0,35.3211,35.3995,35.1841,35.2526,108391.0
2023-05-31 12:10:00,36.01,36.04,35.96,35.98,69190.0,35.2624,35.2918,35.2134,35.233,69190.0
2023-05-31 12:20:00,35.98,36.07,35.96,36.01,98363.0,35.233,35.3211,35.2134,35.2624,98363.0
2023-05-31 12:30:00,36.01,36.02,35.91,35.97,70008.0,35.2624,35.2722,35.1645,35.2232,70008.0
2023-05-31 12:40:00,35.98,36.09,35.96,36.04,82073.0,35.233,35.3407,35.2134,35.2918,82073.0
2023-05-31 12:50:00,36.03,36.06,35.94,36.0,96365.0,35.282,35.3114,35.1938,35.2526,96365.0
2023-05-31 13:00:00,36.0,36.0,35.92,35.93,100645.0,35.2526,35.2526,35.1743,35.1841,100645.0
2023-05-31 13:10:00,35.94,35.99,35.92,35.94,81677.0,35.1938,35.2428,35.1743,35.1938,81677.0
2023-05-31 13:20:00,35.94,35.98,35.92,35.98,50763.0,35.1938,35.233,35.1743,35.233,50763.0
2023-05-31 13:30:00,35.98,36.13,35.97,36.12,166229.0,35.233,35.3799,35.2232,35.3701,166229.0
2023-05-31 13:40:00,36.12,36.17,36.03,36.03,158545.0,35.3701,35.4191,35.282,35.282,158545.0
2023-05-31 13:50:00,36.03,36.12,36.02,36.09,58455.0,35.282,35.3701,35.2722,35.3407,58455.0
2023-05-31 14:00:00,36.09,36.11,36.02,36.05,70655.0,35.3407,35.3603,35.2722,35.3016,70655.0
2023-05-31 14:10:00,36.05,36.11,36.02,36.08,134295.0,35.3016,35.3603,35.2722,35.3309,134295.0
2023-05-31 14:20:00,36.08,36.13,36.03,36.11,76185.0,35.3309,35.3799,35.282,35.3603,76185.0
2023-05-31 14:30:00,36.12,36.17,36.07,36.16,98691.0,35.3701,35.4191,35.3211,35.4093,98691.0
2023-05-31 14:40:00,36.16,36.2,36.14,36.16,78299.0,35.4093,35.4484,35.3897,35.4093,78299.0
2023-05-31 14:50:00,36.16,36.21,36.09,36.19,129509.0,35.4093,35.4582,35.3407,35.4387,129509.0
2023-05-31 15:00:00,36.19,36.21,36.1,36.16,175062.0,35.4387,35.4582,35.3505,35.4093,175062.0
2023-05-31 15:10:00,36.16,36.2,36.13,36.19,151365.0,35.4093,35.4484,35.3799,35.4387,151365.0
2023-05-31 15:20:00,36.18,36.23,36.16,36.21,132719.0,35.4289,35.4778,35.4093,35.4582,132719.0
2023-05-31 15:30:00,36.2,36.28,36.16,36.28,148803.0,35.4484,35.5268,35.4093,35.5268,148803.0
2023-05-31 15:40:00,36.27,36.35,36.25,36.32,322413.0,35.517,35.5953,35.4974,35.566,322413.0
2023-05-31 15:50:00,36.32,36.35,36.23,36.35,978563.0,35.566,35.5953,35.4778,35.5953,978563.0
2023-06-01 09:30:00,36.42,36.55,36.14,36.42,364288.0,35.6639,35.7912,35.3897,35.6639,364288.0
2023-06-01 09:40:00,36.43,36.43,36.0,36.1,215532.0,35.6737,35.6737,35.2526,35.3505,215532.0
2023-06-01 09:50:00,36.09,36.38,36.06,36.36,120073.0,35.3407,35.6247,35.3114,35.6051,120073.0
2023-06-01 10:00:00,36.36,36.52,36.31,36.43,220605.0,35.6051,35.7618,35.5562,35.6737,220605.0
2023-06-01 10:10:00,36.44,36.58,36.39,36.58,186265.0,35.6835,35.8206,35.6345,35.8206,186265.0
2023-06-01 10:20:00,36.58,36.6,36.46,36.54,182716.0,35.8206,35.8401,35.703,35.7814,182716.0
2023-06-01 10:30:00,36.54,36.67,36.48,36.65,177639.0,35.7814,35.9087,35.7226,35.8891,177639.0
2023-06-01 10:40:00,36.65,36.81,36.62,36.71,232864.0,35.8891,36.0458,35.8597,35.9479,232864.0
2023-06-01 10:50:00,36.71,36.77,36.66,36.67,98430.0,35.9479,36.0066,35.8989,35.9087,98430.0
2023-06-01 11:00:00,36.67,36.72,36.6,36.68,124133.0,35.9087,35.9577,35.8401,35.9185,124133.0
2023-06-01 11:10:00,36.67,36.69,36.6,36.67,93182.0,35.9087,35.9283,35.8401,35.9087,93182.0
2023-06-01 11:20:00,36.68,36.78,36.68,36.75,130494.0,35.9185,36.0164,35.9185,35.987,130494.0
2023-06-01 11:30:00,36.75,36.8,36.71,36.71,110335.0,35.987,36.036,35.9479,35.9479,110335.0
2023-06-01 11:40:00,36.72,36.75,36.65,36.71,84595.0,35.9577,35.987,35.8891,35.9479,84595.0
2023-06-01 11:50:00,36.71,36.74,36.63,36.65,84905.0,35.9479,35.9772,35.8695,35.8891,84905.0
2023-06-01 12:00:00,36.65,36.68,36.59,36.66,163834.0,35.8891,35.9185,35.8303,35.8989,163834.0
2023-06-01 12:10:00,36.66,36.71,36.63,36.7,108238.0,35.8989,35.9479,35.8695,35.9381,108238.0
2023-06-01 12:20:00,36.71,36.74,36.69,36.7,113912.0,35.9479,35.9772,35.9283,35.9381,113912.0
2023-06-01 12:30:00,36.7,36.71,36.65,36.7,55702.0,35.9381,35.9479,35.8891,35.9381,55702.0
2023-06-01 12:40:00,36.7,36.7,36.62,36.64,67206.0,35.9381,35.9381,35.8597,35.8793,67206.0
2023-06-01 12:50:00,36.65,36.71,36.64,36.7,68968.0,35.8891,35.9479,35.8793,35.9381,68968.0
2023-06-01 13:00:00,36.7,36.71,36.63,36.65,58735.0,35.9381,35.9479,35.8695,35.8891,58735.0
2023-06-01 13:10:00,36.66,36.69,36.62,36.66,62589.0,35.8989,35.9283,35.8597,35.8989,62589.0
2023-06-01 13:20:00,36.65,36.7,36.6,36.62,119442.0,35.8891,35.9381,35.8401,35.8597,119442.0
2023-06-01 13:30:00,36.62,36.64,36.53,36.54,134542.0,35.8597,35.8793,35.7716,35.7814,134542.0
2023-06-01 13:40:00,36.53,36.58,36.45,36.55,196798.0,35.7716,35.8206,35.6933,35.7912,196798.0
2023-06-01 13:50:00,36.55,36.57,36.48,36.53,84094.0,35.7912,35.8108,35.7226,35.7716,84094.0
2023-06-01 14:00:00,36.53,36.57,36.47,36.55,94787.0,35.7716,35.8108,35.7128,35.7912,94787.0
2023-06-01 14:10:00,36.55,36.59,36.54,36.58,78309.0,35.7912,35.8303,35.7814,35.8206,78309.0
2023-06-01 14:20:00,36.57,36.62,36.56,36.6,102090.0,35.8108,35.8597,35.801,35.8401,102090.0
2023-06-01 14:30:00,36.6,36.61,36.55,36.59,106397.0,35.8401,35.8499,35.7912,35.8303,106397.0
2023-06-01 14:40:00,36.59,36.61,36.54,36.56,81538.0,35.8303,35.8499,35.7814,35.801,81538.0
2023-06-01 14:50:00,36.56,36.63,36.54,36.62,74877.0,35.801,35.8695,35.7814,35.8597,74877.0
2023-06-01 15:00:00,36.62,36.63,36.56,36.57,83914.0,35.8597,35.8695,35.801,35.8108,83914.0
2023-06-01 15:10:00,36.56,36.58,36.52,36.54,102705.0,35.801,35.8206,35.7618,35.7814,102705.0
2023-06-01 15:20:00,36.53,36.54,36.37,36.38,109095.0,35.7716,35.7814,35.6149,35.6247,109095.0
2023-06-01 15:30:00,36.39,36.41,36.33,36.37,159633.0,35.6345,35.6541,35.5757,35.6149,159633.0
2023-06-01 15:40:00,36.37,36.46,36.36,36.45,187998.0,35.6149,35.703,35.6051,35.6933,187998.0
2023-06-01 15:50:00,36.44,36.44,36.33,36.38,590340.0,35.6835,35.6835,35.5757,35.6247,590340.0
2023-06-02 09:30:00,36.91,36.97,36.69,36.76,511599.0,36.1437,36.2025,35.9283,35.9968,511599.0
2023-06-02 09:40:00,36.77,36.91,36.63,36.87,303699.0,36.0066,36.1437,35.8695,36.1045,303699.0
2023-06-02 09:50:00,36.88,36.94,36.76,36.77,283723.0,36.1143,36.1731,35.9968,36.0066,283723.0
2023-06-02 10:00:00,36.77,36.94,36.67,36.9,269288.0,36.0066,36.1731,35.9087,36.1339,269288.0
2023-06-02 10:10:00,36.9,36.99,36.84,36.91,214648.0,36.1339,36.222,36.0752,36.1437,214648.0
2023-06-02 10:20:00,36.9,37.02,36.9,37.01,314319.0,36.1339,36.2514,36.1339,36.2416,314319.0
2023-06-02 10:30:00,37.0,37.03,36.84,36.93,208855.0,36.2318,36.2612,36.0752,36.1633,208855.0
2023-06-02 10:40:00,36.93,37.09,36.88,37.08,158726.0,36.1633,36.32,36.1143,36.3102,158726.0
2023-06-02 10:50:00,37.08,37.08,36.93,37.01,134372.0,36.3102,36.3102,36.1633,36.2416,134372.0
2023-06-02 11:00:00,37.02,37.13,37.01,37.05,201869.0,36.2514,36.3591,36.2416,36.2808,201869.0
2023-06-02 11:10:00,37.06,37.15,36.99,37.15,113509.0,36.2906,36.3787,36.222,36.3787,113509.0
2023-06-02 11:20:00,37.15,37.19,37.06,37.07,127070.0,36.3787,36.4179,36.2906,36.3004,127070.0
2023-06-02 11:30:00,37.08,37.2,37.06,37.15,132262.0,36.3102,36.4277,36.2906,36.3787,132262.0
2023-06-02 11:40:00,37.16,37.19,37.08,37.16,113187.0,36.3885,36.4179,36.3102,36.3885,113187.0
2023-06-02 11:50:00,37.17,37.26,37.14,37.26,131637.0,36.3983,36.4864,36.3689,36.4864,131637.0
2023-06-02 12:00:00,37.27,37.4,37.24,37.33,195549.0,36.4962,36.6235,36.4669,36.555,195549.0
2023-06-02 12:10:00,37.34,37.37,37.28,37.34,159833.0,36.5648,36.5942,36.506,36.5648,159833.0
2023-06-02 12:20:00,37.33,37.41,37.33,37.39,156184.0,36.555,36.6333,36.555,36.6137,156184.0
2023-06-02 12:30:00,37.4,37.52,37.4,37.48,249015.0,36.6235,36.741,36.6235,36.7019,249015.0
2023-06-02 12:40:00,37.47,37.49,37.43,37.44,77900.0,36.6921,36.7117,36.6529,36.6627,77900.0
2023-06-02 12:50:00,37.45,37.52,37.43,37.45,146655.0,36.6725,36.741,36.6529,36.6725,146655.0
2023-06-02 13:00:00,37.46,37.48,37.41,37.44,79624.0,36.6823,36.7019,36.6333,36.6627,79624.0
2023-06-02 13:10:00,37.43,37.55,37.42,37.54,145837.0,36.6529,36.7704,36.6431,36.7606,145837.0
2023-06-02 13:20:00,37.54,37.64,37.54,37.61,118261.0,36.7606,36.8586,36.7606,36.8292,118261.0
2023-06-02 13:30:00,37.61,37.62,37.47,37.47,80277.0,36.8292,36.839,36.6921,36.6921,80277.0
2023-06-02 13:40:00,37.48,37.48,37.38,37.4,104549.0,36.7019,36.7019,36.6039,36.6235,104549.0
2023-06-02 13:50:00,37.4,37.48,37.39,37.45,65214.0,36.6235,36.7019,36.6137,36.6725,65214.0
2023-06-02 14:00:00,37.44,37.47,37.35,37.38,84947.0,36.6627,36.6921,36.5746,36.6039,84947.0
2023-06-02 14:10:00,37.37,37.41,37.35,37.36,70739.0,36.5942,36.6333,36.5746,36.5844,70739.0
2023-06-02 14:20:00,37.37,37.41,37.33,37.34,56448.0,36.5942,36.6333,36.555,36.5648,56448.0
2023-06-02 14:30:00,37.34,37.38,37.31,37.36,84699.0,36.5648,36.6039,36.5354,36.5844,84699.0
2023-06-02 14:40:00,37.36,37.36,37.32,37.35,64670.0,36.5844,36.5844,36.5452,36.5746,64670.0
2023-06-02 14:50:00,37.34,37.38,37.33,37.37,95837.0,36.5648,36.6039,36.555,36.5942,95837.0
2023-06-02 15:00:00,37.38,37.41,37.33,37.33,142909.0,36.6039,36.6333,36.555,36.555,142909.0
2023-06-02 15:10:00,37.34,37.37,37.25,37.32,168898.0,36.5648,36.5942,36.4766,36.5452,168898.0
2023-06-02 15:20:00,37.31,37.31,37.2,37.21,143361.0,36.5354,36.5354,36.4277,36.4375,143361.0
2023-06-02 15:30:00,37.22,37.29,37.2,37.2,192843.0,36.4473,36.5158,36.4277,36.4277,192843.0
2023-06-02 15:40:00,37.2,37.23,37.09,37.13,296855.0,36.4277,36.4571,36.32,36.3591,296855.0
2023-06-02 15:50:00,37.08,37.11,36.99,37.01,856982.0,36.3102,36.3396,36.222,36.2416,856982.0
2023-06-05 09:30:00,37.08,37.13,36.75,36.85,389836.0,36.3102,36.3591,35.987,36.085,389836.0
2023-06-05 09:40:00,36.84,36.86,36.7,36.77,185100.0,36.0752,36.0947,35.9381,36.0066,185100.0
2023-06-05 09:50:00,36.77,36.84,36.66,36.7,112666.0,36.0066,36.0752,35.8989,35.9381,112666.0
2023-06-05 10:00:00,36.72,36.89,36.58,36.63,160970.0,35.9577,36.1241,35.8206,35.8695,160970.0
2023-06-05 10:10:00,36.63,36.69,36.55,36.65,195528.0,35.8695,35.9283,35.7912,35.8891,195528.0
2023-06-05 10:20:00,36.65,36.66,36.58,36.62,118718.0,35.8891,35.8989,35.8206,35.8597,118718.0
2023-06-05 10:30:00,36.62,36.76,36.56,36.7,128259.0,35.8597,35.9968,35.801,35.9381,128259.0
2023-06-05 10:40:00,36.7,36.91,36.69,36.91,166372.0,35.9381,36.1437,35.9283,36.1437,166372.0
2023-06-05 10:50:00,36.91,36.92,36.78,36.82,126767.0,36.1437,36.1535,36.0164,36.0556,126767.0
2023-06-05 11:00:00,36.83,36.97,36.82,36.97,118654.0,36.0654,36.2025,36.0556,36.2025,118654.0
2023-06-05 11:10:00,36.96,36.99,36.87,36.9,86208.0,36.1927,36.222,36.1045,36.1339,86208.0
2023-06-05 11:20:00,36.91,36.92,36.75,36.88,191585.0,36.1437,36.1535,35.987,36.1143,191585.0
2023-06-05 11:30:00,36.87,36.88,36.74,36.74,116115.0,36.1045,36.1143,35.9772,35.9772,116115.0
2023-06-05 11:40:00,36.75,36.89,36.74,36.88,73485.0,35.987,36.1241,35.9772,36.1143,73485.0
2023-06-05 11:50:00,36.87,36.89,36.79,36.86,67910.0,36.1045,36.1241,36.0262,36.0947,67910.0
2023-06-05 12:00:00,36.86,36.88,36.81,36.86,86620.0,36.0947,36.1143,36.0458,36.0947,86620.0
2023-06-05 12:10:00,36.84,36.98,36.84,36.94,123090.0,36.0752,36.2123,36.0752,36.1731,123090.0
2023-06-05 12:20:00,36.94,36.98,36.91,36.95,160660.0,36.1731,36.2123,36.1437,36.1829,160660.0
2023-06-05 12:30:00,36.95,36.99,36.95,36.96,80926.0,36.1829,36.222,36.1829,36.1927,80926.0
2023-06-05 12:40:00,36.95,37.05,36.94,37.02,90147.0,36.1829,36.2808,36.1731,36.2514,90147.0
2023-06-05 12:50:00,37.02,37.05,37.01,37.04,86494.0,36.2514,36.2808,36.2416,36.271,86494.0
2023-06-05 13:00:00,37.05,37.13,37.01,37.12,85731.0,36.2808,36.3591,36.2416,36.3493,85731.0
2023-06-05 13:10:00,37.13,37.13,37.05,37.12,135506.0,36.3591,36.3591,36.2808,36.3493,135506.0
2023-06-05 13:20:00,37.12,37.14,37.0,37.04,109650.0,36.3493,36.3689,36.2318,36.271,109650.0
2023-06-05 13:30:00,37.03,37.04,36.96,37.01,104242.0,36.2612,36.271,36.1927,36.2416,104242.0
2023-06-05 13:40:00,37.02,37.12,37.02,37.12,63461.0,36.2514,36.3493,36.2514,36.3493,63461.0
2023-06-05 13:50:00,37.12,37.15,37.07,37.14,78290.0,36.3493,36.3787,36.3004,36.3689,78290.0
2023-06-05 14:00:00,37.14,37.19,37.08,37.13,91592.0,36.3689,36.4179,36.3102,36.3591,91592.0
2023-06-05 14:10:00,37.13,37.13,37.05,37.12,159247.0,36.3591,36.3591,36.2808,36.3493,159247.0
2023-06-05 14:20:00,37.12,37.21,37.09,37.2,99269.0,36.3493,36.4375,36.32,36.4277,99269.0
2023-06-05 14:30:00,37.2,37.21,36.97,37.01,140882.0,36.4277,36.4375,36.2025,36.2416,140882.0
2023-06-05 14:40:00,37.02,37.1,37.0,37.03,67621.0,36.2514,36.3298,36.2318,36.2612,67621.0
2023-06-05 14:50:00,37.04,37.14,37.01,37.13,59078.0,36.271,36.3689,36.2416,36.3591,59078.0
2023-06-05 15:00:00,37.13,37.14,37.02,37.06,94883.0,36.3591,36.3689,36.2514,36.2906,94883.0
2023-06-05 15:10:00,37.05,37.12,37.02,37.05,100353.0,36.2808,36.3493,36.2514,36.2808,100353.0
2023-06-05 15:20:00,37.05,37.11,37.04,37.09,99305.0,36.2808,36.3396,36.271,36.32,99305.0
2023-06-05 15:30:00,37.09,37.15,37.05,37.14,125872.0,36.32,36.3787,36.2808,36.3689,125872.0
2023-06-05 15:40:00,37.14,37.17,37.08,37.11,117047.0,36.3689,36.3983,36.3102,36.3396,117047.0
2023-06-05 15:50:00,37.11,37.22,37.08,37.1,906760.0,36.3396,36.4473,36.3102,36.3298,906760.0
2023-06-06 09:30:00,36.65,37.14,36.61,36.99,364237.0,35.8891,36.3689,35.8499,36.222,364237.0
2023-06-06 09:40:00,37.02,37.22,36.97,37.09,143665.0,36.2514,36.4473,36.2025,36.32,143665.0
2023-06-06 09:50:00,37.09,37.19,36.99,37.14,112371.0,36.32,36.4179,36.222,36.3689,112371.0
2023-06-06 10:00:00,37.14,37.23,37.03,37.23,174656.0,36.3689,36.4571,36.2612,36.4571,174656.0
2023-06-06 10:10:00,37.23,37.35,37.2,37.3,132275.0,36.4571,36.5746,36.4277,36.5256,132275.0
2023-06-06 10:20:00,37.3,37.37,37.26,37.34,110068.0,36.5256,36.5942,36.4864,36.5648,110068.0
2023-06-06 10:30:00,37.33,37.35,37.21,37.27,94817.0,36.555,36.5746,36.4375,36.4962,94817.0
2023-06-06 10:40:00,37.27,37.42,37.27,37.41,124410.0,36.4962,36.6431,36.4962,36.6333,124410.0
2023-06-06 10:50:00,37.41,37.48,37.37,37.46,101198.0,36.6333,36.7019,36.5942,36.6823,101198.0
2023-06-06 11:00:00,37.47,37.53,37.42,37.45,121743.0,36.6921,36.7508,36.6431,36.6725,121743.0
2023-06-06 11:10:00,37.45,37.49,37.4,37.43,73963.0,36.6725,36.7117,36.6235,36.6529,73963.0
2023-06-06 11:20:00,37.43,37.51,37.4,37.49,161887.0,36.6529,36.7312,36.6235,36.7117,161887.0
2023-06-06 11:30:00,37.5,37.54,37.41,37.45,131840.0,36.7215,36.7606,36.6333,36.6725,131840.0
2023-06-06 11:40:00,37.45,37.45,37.39,37.44,102147.0,36.6725,36.6725,36.6137,36.6627,102147.0
2023-06-06 11:50:00,37.44,37.5,37.4,37.47,73124.0,36.6627,36.7215,36.6235,36.6921,73124.0
2023-06-06 12:00:00,37.47,37.56,37.43,37.5,84344.0,36.6921,36.7802,36.6529,36.7215,84344.0
2023-06-06 12:10:00,37.5,37.56,37.47,37.55,53984.0,36.7215,36.7802,36.6921,36.7704,53984.0
2023-06-06 12:20:00,37.55,37.63,37.55,37.62,73811.0,36.7704,36.8488,36.7704,36.839,73811.0
2023-06-06 12:30:00,37.62,37.63,37.49,37.53,56985.0,36.839,36.8488,36.7117,36.7508,56985.0
2023-06-06 12:40:00,37.52,37.53,37.46,37.47,77210.0,36.741,36.7508,36.6823,36.6921,77210.0
2023-06-06 12:50:00,37.48,37.54,37.46,37.5,56841.0,36.7019,36.7606,36.6823,36.7215,56841.0
2023-06-06 13:00:00,37.51,37.55,37.46,37.52,61473.0,36.7312,36.7704,36.6823,36.741,61473.0
2023-06-06 13:10:00,37.52,37.56,37.48,37.5,48464.0,36.741,36.7802,36.7019,36.7215,48464.0
2023-06-06 13:20:00,37.49,37.49,37.37,37.45,93870.0,36.7117,36.7117,36.5942,36.6725,93870.0
2023-06-06 13:30:00,37.45,37.45,37.38,37.42,89534.0,36.6725,36.6725,36.6039,36.6431,89534.0
2023-06-06 13:40:00,37.41,37.43,37.38,37.42,74688.0,36.6333,36.6529,36.6039,36.6431,74688.0
2023-06-06 13:50:00,37.42,37.45,37.37,37.41,68349.0,36.6431,36.6725,36.5942,36.6333,68349.0
2023-06-06 14:00:00,37.41,37.41,37.3,37.4,99226.0,36.6333,36.6333,36.5256,36.6235,99226.0
2023-06-06 14:10:00,37.4,37.44,37.38,37.43,66208.0,36.6235,36.6627,36.6039,36.6529,66208.0
2023-06-06 14:20:00,37.43,37.51,37.41,37.51,83992.0,36.6529,36.7312,36.6333,36.7312,83992.0
2023-06-06 14:30:00,37.51,37.51,37.45,37.49,75298.0,36.7312,36.7312,36.6725,36.7117,75298.0
2023-06-06 14:40:00,37.49,37.55,37.48,37.54,68347.0,36.7117,36.7704,36.7019,36.7606,68347.0
2023-06-06 14:50:00,37.54,37.55,37.51,37.54,47023.0,36.7606,36.7704,36.7312,36.7606,47023.0
2023-06-06 15:00:00,37.54,37.57,37.52,37.54,57705.0,36.7606,36.79,36.741,36.7606,57705.0
2023-06-06 15:10:00,37.55,37.57,37.47,37.52,111057.0,36.7704,36.79,36.6921,36.741,111057.0
2023-06-06 15:20:00,37.52,37.63,37.5,37.61,89939.0,36.741,36.8488,36.7215,36.8292,89939.0
2023-06-06 15:30:00,37.61,37.66,37.54,37.55,173104.0,36.8292,36.8781,36.7606,36.7704,173104.0
2023-06-06 15:40:00,37.55,37.61,37.52,37.59,217622.0,36.7704,36.8292,36.741,36.8096,217622.0
2023-06-06 15:50:00,37.6,37.67,37.59,37.64,612670.0,36.8194,36.8879,36.8096,36.8586,612670.0
2023-06-07 09:30:00,37.84,37.9,37.72,37.88,303102.0,37.0544,37.1132,36.9369,37.0936,303102.0
2023-06-07 09:40:00,37.88,37.9,37.69,37.71,222820.0,37.0936,37.1132,36.9075,36.9271,222820.0
2023-06-07 09:50:00,37.71,37.81,37.67,37.79,198602.0,36.9271,37.025,36.8879,37.0054,198602.0
2023-06-07 10:00:00,37.79,37.84,37.7,37.74,193071.0,37.0054,37.0544,36.9173,36.9565,193071.0
2023-06-07 10:10:00,37.76,37.9,37.75,37.8,179008.0,36.9761,37.1132,36.9663,37.0152,179008.0
2023-06-07 10:20:00,37.8,37.86,37.71,37.86,164753.0,37.0152,37.074,36.9271,37.074,164753.0
2023-06-07 10:30:00,37.86,37.91,37.72,37.76,159057.0,37.074,37.1229,36.9369,36.9761,159057.0
2023-06-07 10:40:00,37.76,37.77,37.6,37.7,214899.0,36.9761,36.9859,36.8194,36.9173,214899.0
2023-06-07 10:50:00,37.69,37.86,37.62,37.86,187970.0,36.9075,37.074,36.839,37.074,187970.0
2023-06-07 11:00:00,37.85,37.96,37.84,37.96,195073.0,37.0642,37.1719,37.0544,37.1719,195073.0
2023-06-07 11:10:00,37.96,38.01,37.91,37.94,386153.0,37.1719,37.2209,37.1229,37.1523,386153.0
2023-06-07 11:20:00,37.93,38.16,37.91,38.13,197522.0,37.1425,37.3678,37.1229,37.3384,197522.0
2023-06-07 11:30:00,38.13,38.16,38.07,38.08,172040.0,37.3384,37.3678,37.2796,37.2894,172040.0
2023-06-07 11:40:00,38.08,38.1,38.03,38.06,146568.0,37.2894,37.309,37.2405,37.2698,146568.0
2023-06-07 11:50:00,38.06,38.07,37.96,37.98,84324.0,37.2698,37.2796,37.1719,37.1915,84324.0
2023-06-07 12:00:00,37.98,38.1,37.96,38.08,147982.0,37.1915,37.309,37.1719,37.2894,147982.0
2023-06-07 12:10:00,38.08,38.11,38.03,38.05,76722.0,37.2894,37.3188,37.2405,37.26,76722.0
2023-06-07 12:20:00,38.05,38.05,37.95,38.01,56910.0,37.26,37.26,37.1621,37.2209,56910.0
2023-06-07 12:30:00,38.01,38.11,38.0,38.09,149979.0,37.2209,37.3188,37.2111,37.2992,149979.0
2023-06-07 12:40:00,38.1,38.18,38.1,38.1,115125.0,37.309,37.3873,37.309,37.309,115125.0
2023-06-07 12:50:00,38.1,38.16,38.08,38.15,84530.0,37.309,37.3678,37.2894,37.358,84530.0
2023-06-07 13:00:00,38.15,38.15,38.06,38.11,108405.0,37.358,37.358,37.2698,37.3188,108405.0
2023-06-07 13:10:00,38.11,38.12,37.97,37.97,175610.0,37.3188,37.3286,37.1817,37.1817,175610.0
2023-06-07 13:20:00,37.97,38.02,37.92,37.94,88105.0,37.1817,37.2307,37.1327,37.1523,88105.0
2023-06-07 13:30:00,37.95,37.96,37.7,37.73,155604.0,37.1621,37.1719,36.9173,36.9467,155604.0
2023-06-07 13:40:00,37.73,37.9,37.71,37.8,166007.0,36.9467,37.1132,36.9271,37.0152,166007.0
2023-06-07 13:50:00,37.8,37.85,37.77,37.78,73714.0,37.0152,37.0642,36.9859,36.9956,73714.0
2023-06-07 14:00:00,37.79,37.89,37.78,37.89,88891.0,37.0054,37.1034,36.9956,37.1034,88891.0
2023-06-07 14:10:00,37.89,37.96,37.85,37.96,164492.0,37.1034,37.1719,37.0642,37.1719,164492.0
2023-06-07 14:20:00,37.96,37.99,37.92,37.96,270333.0,37.1719,37.2013,37.1327,37.1719,270333.0
2023-06-07 14:30:00,37.96,38.0,37.91,37.95,328435.0,37.1719,37.2111,37.1229,37.1621,328435.0
2023-06-07 14:40:00,37.95,38.03,37.92,38.01,225972.0,37.1621,37.2405,37.1327,37.2209,225972.0
2023-06-07 14:50:00,38.0,38.09,38.0,38.07,112342.0,37.2111,37.2992,37.2111,37.2796,112342.0
2023-06-07 15:00:00,38.08,38.14,38.07,38.11,107016.0,37.2894,37.3482,37.2796,37.3188,107016.0
2023-06-07 15:10:00,38.11,38.14,38.04,38.11,170280.0,37.3188,37.3482,37.2502,37.3188,170280.0
2023-06-07 15:20:00,38.11,38.17,38.1,38.17,160530.0,37.3188,37.3775,37.309,37.3775,160530.0
2023-06-07 15:30:00,38.16,38.18,38.1,38.14,337769.0,37.3678,37.3873,37.309,37.3482,337769.0
2023-06-07 15:40:00,38.14,38.24,38.1,38.2,534569.0,37.3482,37.4461,37.309,37.4069,534569.0
2023-06-07 15:50:00,38.2,38.26,38.2,38.23,1193095.0,37.4069,37.4657,37.4069,37.4363,1193095.0
2023-06-08 09:30:00,38.24,38.55,38.24,38.38,489053.0,37.4461,37.7497,37.4461,37.5832,489053.0
2023-06-08 09:40:00,38.38,38.6,38.32,38.54,689691.0,37.5832,37.7986,37.5244,37.7399,689691.0
2023-06-08 09:50:00,38.55,38.63,38.37,38.55,713878.0,37.7497,37.828,37.5734,37.7497,713878.0
2023-06-08 10:00:00,38.55,38.77,38.55,38.58,424026.0,37.7497,37.9651,37.7497,37.779,424026.0
2023-06-08 10:10:00,38.55,38.74,38.52,38.72,218634.0,37.7497,37.9357,37.7203,37.9161,218634.0
2023-06-08 10:20:00,38.73,38.91,38.71,38.91,396937.0,37.9259,38.1022,37.9063,38.1022,396937.0
2023-06-08 10:30:00,38.91,39.16,38.86,39.09,1034549.0,38.1022,38.347,38.0532,38.2784,1034549.0
2023-06-08 10:40:00,39.08,39.16,38.96,39.01,882523.0,38.2687,38.347,38.1511,38.2001,882523.0
2023-06-08 10:50:00,39.02,39.04,38.91,38.97,218840.0,38.2099,38.2295,38.1022,38.1609,218840.0
2023-06-08 11:00:00,38.97,39.0,38.9,38.92,223984.0,38.1609,38.1903,38.0924,38.112,223984.0
2023-06-08 11:10:00,38.92,38.99,38.9,38.95,215494.0,38.112,38.1805,38.0924,38.1414,215494.0
2023-06-08 11:20:00,38.95,39.05,38.95,39.03,204183.0,38.1414,38.2393,38.1414,38.2197,204183.0
2023-06-08 11:30:00,39.03,39.1,38.95,38.99,158893.0,38.2197,38.2882,38.1414,38.1805,158893.0
2023-06-08 11:40:00,38.99,39.04,38.95,38.98,130384.0,38.1805,38.2295,38.1414,38.1707,130384.0
2023-06-08 11:50:00,38.98,39.02,38.95,39.01,175513.0,38.1707,38.2099,38.1414,38.2001,175513.0
2023-06-08 12:00:00,39.01,39.14,38.96,39.09,257759.0,38.2001,38.3274,38.1511,38.2784,257759.0
2023-06-08 12:10:00,39.09,39.15,39.07,39.09,185612.0,38.2784,38.3372,38.2589,38.2784,185612.0
2023-06-08 12:20:00,39.1,39.2,39.09,39.16,153065.0,38.2882,38.3862,38.2784,38.347,153065.0
2023-06-08 12:30:00,39.15,39.16,39.06,39.09,112754.0,38.3372,38.347,38.2491,38.2784,112754.0
2023-06-08 12:40:00,39.09,39.12,39.06,39.08,109135.0,38.2784,38.3078,38.2491,38.2687,109135.0
2023-06-08 12:50:00,39.09,39.16,39.04,39.12,139267.0,38.2784,38.347,38.2295,38.3078,139267.0
2023-06-08 13:00:00,39.11,39.13,39.08,39.1,72887.0,38.298,38.3176,38.2687,38.2882,72887.0
2023-06-08 13:10:00,39.09,39.13,39.06,39.09,144456.0,38.2784,38.3176,38.2491,38.2784,144456.0
2023-06-08 13:20:00,39.09,39.1,39.06,39.08,124792.0,38.2784,38.2882,38.2491,38.2687,124792.0
2023-06-08 13:30:00,39.09,39.12,38.96,39.0,219614.0,38.2784,38.3078,38.1511,38.1903,219614.0
2023-06-08 13:40:00,39.0,39.02,38.91,38.96,224253.0,38.1903,38.2099,38.1022,38.1511,224253.0
2023-06-08 13:50:00,38.96,39.14,38.95,39.14,254985.0,38.1511,38.3274,38.1414,38.3274,254985.0
2023-06-08 14:00:00,39.14,39.16,39.05,39.07,288992.0,38.3274,38.347,38.2393,38.2589,288992.0
2023-06-08 14:10:00,39.06,39.12,39.04,39.08,186210.0,38.2491,38.3078,38.2295,38.2687,186210.0
2023-06-08 14:20:00,39.07,39.17,39.07,39.12,141893.0,38.2589,38.3568,38.2589,38.3078,141893.0
2023-06-08 14:30:00,39.12,39.21,39.11,39.16,194076.0,38.3078,38.396,38.298,38.347,194076.0
2023-06-08 14:40:00,39.17,39.17,39.08,39.13,121413.0,38.3568,38.3568,38.2687,38.3176,121413.0
2023-06-08 14:50:00,39.14,39.16,39.1,39.13,131108.0,38.3274,38.347,38.2882,38.3176,131108.0
2023-06-08 15:00:00,39.13,39.15,39.07,39.09,179885.0,38.3176,38.3372,38.2589,38.2784,179885.0
2023-06-08 15:10:00,39.09,39.12,39.02,39.02,170702.0,38.2784,38.3078,38.2099,38.2099,170702.0
2023-06-08 15:20:00,39.02,39.08,39.0,39.03,259465.0,38.2099,38.2687,38.1903,38.2197,259465.0
2023-06-08 15:30:00,39.02,39.04,38.96,38.97,296263.0,38.2099,38.2295,38.1511,38.1609,296263.0
2023-06-08 15:40:00,38.97,39.09,38.96,39.09,544142.0,38.1609,38.2784,38.1511,38.2784,544142.0
2023-06-08 15:50:00,39.08,39.15,39.02,39.1,1494234.0,38.2687,38.3372,38.2099,38.2882,1494234.0
2023-06-09 09:30:00,39.12,39.44,39.08,39.43,533066.0,38.3078,38.6212,38.2687,38.6114,533066.0
2023-06-09 09:40:00,39.44,39.65,39.34,39.48,862539.0,38.6212,38.8268,38.5233,38.6603,862539.0
2023-06-09 09:50:00,39.48,39.66,39.46,39.52,361272.0,38.6603,38.8366,38.6408,38.6995,361272.0
2023-06-09 10:00:00,39.53,39.75,39.53,39.74,482795.0,38.7093,38.9247,38.7093,38.915,482795.0
2023-06-09 10:10:00,39.73,39.87,39.72,39.85,336057.0,38.9052,39.0423,38.8954,39.0227,336057.0
2023-06-09 10:20:00,39.85,39.88,39.74,39.87,386489.0,39.0227,39.052,38.915,39.0423,386489.0
2023-06-09 10:30:00,39.86,39.88,39.76,39.83,213476.0,39.0325,39.052,38.9345,39.0031,213476.0
2023-06-09 10:40:00,39.83,39.84,39.71,39.71,436335.0,39.0031,39.0129,38.8856,38.8856,436335.0
2023-06-09 10:50:00,39.71,39.74,39.64,39.73,472419.0,38.8856,38.915,38.817,38.9052,472419.0
2023-06-09 11:00:00,39.73,39.8,39.7,39.75,275769.0,38.9052,38.9737,38.8758,38.9247,275769.0
2023-06-09 11:10:00,39.75,39.76,39.69,39.76,180513.0,38.9247,38.9345,38.866,38.9345,180513.0
2023-06-09 11:20:00,39.75,39.77,39.66,39.71,541856.0,38.9247,38.9443,38.8366,38.8856,541856.0
2023-06-09 11:30:00,39.71,39.83,39.65,39.81,280406.0,38.8856,39.0031,38.8268,38.9835,280406.0
2023-06-09 11:40:00,39.82,39.9,39.81,39.84,204198.0,38.9933,39.0716,38.9835,39.0129,204198.0
2023-06-09 11:50:00,39.85,39.89,39.67,39.71,395278.0,39.0227,39.0618,38.8464,38.8856,395278.0
2023-06-09 12:00:00,39.7,39.71,39.6,39.66,265673.0,38.8758,38.8856,38.7779,38.8366,265673.0
2023-06-09 12:10:00,39.66,39.79,39.61,39.74,270573.0,38.8366,38.9639,38.7877,38.915,270573.0
2023-06-09 12:20:00,39.74,39.76,39.64,39.65,110161.0,38.915,38.9345,38.817,38.8268,110161.0
2023-06-09 12:30:00,39.64,39.75,39.62,39.65,95040.0,38.817,38.9247,38.7974,38.8268,95040.0
2023-06-09 12:40:00,39.66,39.68,39.61,39.64,129970.0,38.8366,38.8562,38.7877,38.817,129970.0
2023-06-09 12:50:00,39.64,39.65,39.54,39.57,151648.0,38.817,38.8268,38.7191,38.7485,151648.0
2023-06-09 13:00:00,39.57,39.59,39.48,39.59,160994.0,38.7485,38.7681,38.6603,38.7681,160994.0
2023-06-09 13:10:00,39.58,39.65,39.54,39.56,152948.0,38.7583,38.8268,38.7191,38.7387,152948.0
2023-06-09 13:20:00,39.56,39.59,39.51,39.57,104059.0,38.7387,38.7681,38.6897,38.7485,104059.0
2023-06-09 13:30:00,39.58,39.68,39.57,39.66,185516.0,38.7583,38.8562,38.7485,38.8366,185516.0
2023-06-09 13:40:00,39.66,39.67,39.57,39.61,239039.0,38.8366,38.8464,38.7485,38.7877,239039.0
2023-06-09 13:50:00,39.61,39.62,39.55,39.59,96768.0,38.7877,38.7974,38.7289,38.7681,96768.0
2023-06-09 14:00:00,39.59,39.64,39.56,39.6,194598.0,38.7681,38.817,38.7387,38.7779,194598.0
2023-06-09 14:10:00,39.61,39.68,39.6,39.65,297249.0,38.7877,38.8562,38.7779,38.8268,297249.0
2023-06-09 14:20:00,39.64,39.65,39.58,39.63,177309.0,38.817,38.8268,38.7583,38.8072,177309.0
2023-06-09 14:30:00,39.63,39.63,39.47,39.58,292096.0,38.8072,38.8072,38.6506,38.7583,292096.0
2023-06-09 14:40:00,39.57,39.6,39.37,39.43,618573.0,38.7485,38.7779,38.5526,38.6114,618573.0
2023-06-09 14:50:00,39.42,39.47,39.35,39.45,256449.0,38.6016,38.6506,38.533,38.631,256449.0
2023-06-09 15:00:00,39.45,39.47,39.36,39.41,240059.0,38.631,38.6506,38.5428,38.5918,240059.0
2023-06-09 15:10:00,39.41,39.43,39.35,39.4,166952.0,38.5918,38.6114,38.533,38.582,166952.0
2023-06-09 15:20:00,39.4,39.5,39.36,39.4,254497.0,38.582,38.6799,38.5428,38.582,254497.0
2023-06-09 15:30:00,39.4,39.48,39.35,39.48,333665.0,38.582,38.6603,38.533,38.6603,333665.0
2023-06-09 15:40:00,39.48,39.48,39.4,39.43,336718.0,38.6603,38.6603,38.582,38.6114,336718.0
2023-06-09 15:50:00,39.43,39.43,39.27,39.28,925673.0,38.6114,38.6114,38.4547,38.4645,925673.0
2023-06-12 09:30:00,39.58,40.16,39.54,39.91,816922.0,38.7583,39.3262,38.7191,39.0814,816922.0
2023-06-12 09:40:00,39.91,40.11,39.88,40.05,376665.0,39.0814,39.2773,39.052,39.2185,376665.0
2023-06-12 09:50:00,40.06,40.22,40.03,40.18,396787.0,39.2283,39.385,39.1989,39.3458,396787.0
2023-06-12 10:00:00,40.18,40.18,39.75,39.81,456406.0,39.3458,39.3458,38.9247,38.9835,456406.0
2023-06-12 10:10:00,39.81,40.03,39.81,39.98,317326.0,38.9835,39.1989,38.9835,39.15,317326.0
2023-06-12 10:20:00,39.98,40.09,39.85,40.07,205152.0,39.15,39.2577,39.0227,39.2381,205152.0
2023-06-12 10:30:00,40.07,40.08,39.9,39.95,152280.0,39.2381,39.2479,39.0716,39.1206,152280.0
2023-06-12 10:40:00,39.95,40.07,39.87,39.88,230035.0,39.1206,39.2381,39.0423,39.052,230035.0
2023-06-12 10:50:00,39.88,39.99,39.8,39.96,235497.0,39.052,39.1598,38.9737,39.1304,235497.0
2023-06-12 11:00:00,39.97,40.03,39.86,39.91,152597.0,39.1402,39.1989,39.0325,39.0814,152597.0
2023-06-12 11:10:00,39.92,39.96,39.85,39.89,212168.0,39.0912,39.1304,39.0227,39.0618,212168.0
2023-06-12 11:20:00,39.89,39.89,39.81,39.88,131859.0,39.0618,39.0618,38.9835,39.052,131859.0
2023-06-12 11:30:00,39.88,39.9,39.75,39.81,141011.0,39.052,39.0716,38.9247,38.9835,141011.0
2023-06-12 11:40:00,39.81,39.86,39.77,39.79,104242.0,38.9835,39.0325,38.9443,38.9639,104242.0
2023-06-12 11:50:00,39.79,39.9,39.76,39.89,90112.0,38.9639,39.0716,38.9345,39.0618,90112.0
2023-06-12 12:00:00,39.89,39.92,39.82,39.84,129444.0,39.0618,39.0912,38.9933,39.0129,129444.0
2023-06-12 12:10:00,39.85,39.9,39.83,39.86,85803.0,39.0227,39.0716,39.0031,39.0325,85803.0
2023-06-12 12:20:00,39.86,39.88,39.83,39.87,55688.0,39.0325,39.052,39.0031,39.0423,55688.0
2023-06-12 12:30:00,39.88,39.92,39.84,39.9,132535.0,39.052,39.0912,39.0129,39.0716,132535.0
2023-06-12 12:40:00,39.9,39.93,39.88,39.91,67870.0,39.0716,39.101,39.052,39.0814,67870.0
2023-06-12 12:50:00,39.91,39.91,39.84,39.91,92716.0,39.0814,39.0814,39.0129,39.0814,92716.0
2023-06-12 13:00:00,39.91,39.93,39.88,39.89,58124.0,39.0814,39.101,39.052,39.0618,58124.0
2023-06-12 13:10:00,39.89,39.91,39.86,39.87,45239.0,39.0618,39.0814,39.0325,39.0423,45239.0
2023-06-12 13:20:00,39.86,39.91,39.85,39.88,64761.0,39.0325,39.0814,39.0227,39.052,64761.0
2023-06-12 13:30:00,39.89,39.91,39.85,39.86,84236.0,39.0618,39.0814,39.0227,39.0325,84236.0
2023-06-12 13:40:00,39.87,39.94,39.85,39.91,98826.0,39.0423,39.1108,39.0227,39.0814,98826.0
2023-06-12 13:50:00,39.9,39.92,39.85,39.85,66152.0,39.0716,39.0912,39.0227,39.0227,66152.0
2023-06-12 14:00:00,39.86,39.91,39.85,39.9,75920.0,39.0325,39.0814,39.0227,39.0716,75920.0
2023-06-12 14:10:00,39.9,39.91,39.84,39.88,67619.0,39.0716,39.0814,39.0129,39.052,67619.0
2023-06-12 14:20:00,39.88,39.96,39.87,39.95,152134.0,39.052,39.1304,39.0423,39.1206,152134.0
2023-06-12 14:30:00,39.95,39.97,39.9,39.94,152471.0,39.1206,39.1402,39.0716,39.1108,152471.0
2023-06-12 14:40:00,39.94,40.04,39.93,40.02,230393.0,39.1108,39.2087,39.101,39.1891,230393.0
2023-06-12 14:50:00,40.02,40.03,39.97,40.0,80407.0,39.1891,39.1989,39.1402,39.1696,80407.0
2023-06-12 15:00:00,40.0,40.08,40.0,40.06,169272.0,39.1696,39.2479,39.1696,39.2283,169272.0
2023-06-12 15:10:00,40.05,40.18,40.05,40.15,229125.0,39.2185,39.3458,39.2185,39.3164,229125.0
2023-06-12 15:20:00,40.15,40.2,40.14,40.2,265247.0,39.3164,39.3654,39.3066,39.3654,265247.0
2023-06-12 15:30:00,40.2,40.2,40.12,40.17,248034.0,39.3654,39.3654,39.2871,39.336,248034.0
2023-06-12 15:40:00,40.17,40.2,40.12,40.14,349898.0,39.336,39.3654,39.2871,39.3066,349898.0
2023-06-12 15:50:00,40.14,40.22,40.12,40.21,1463759.0,39.3066,39.385,39.2871,39.3752,1463759.0
2023-06-13 09:30:00,40.39,40.54,40.2,40.53,648009.0,39.5515,39.6983,39.3654,39.6886,648009.0
2023-06-13 09:40:00,40.53,40.72,40.49,40.66,295769.0,39.6886,39.8746,39.6494,39.8159,295769.0
2023-06-13 09:50:00,40.66,40.67,40.52,40.57,227062.0,39.8159,39.8256,39.6788,39.7277,227062.0
2023-06-13 10:00:00,40.57,40.73,40.55,40.73,215116.0,39.7277,39.8844,39.7081,39.8844,215116.0
2023-06-13 10:10:00,40.72,40.73,40.55,40.65,313759.0,39.8746,39.8844,39.7081,39.8061,313759.0
2023-06-13 10:20:00,40.65,40.84,40.6,40.84,355595.0,39.8061,39.9921,39.7571,39.9921,355595.0
2023-06-13 10:30:00,40.84,40.84,40.69,40.75,220210.0,39.9921,39.9921,39.8452,39.904,220210.0
2023-06-13 10:40:00,40.75,40.86,40.74,40.82,158785.0,39.904,40.0117,39.8942,39.9725,158785.0
2023-06-13 10:50:00,40.82,40.91,40.8,40.84,258661.0,39.9725,40.0607,39.9529,39.9921,258661.0
2023-06-13 11:00:00,40.84,40.95,40.83,40.91,197972.0,39.9921,40.0998,39.9823,40.0607,197972.0
2023-06-13 11:10:00,40.91,40.97,40.88,40.89,176353.0,40.0607,40.1194,40.0313,40.0411,176353.0
2023-06-13 11:20:00,40.88,40.93,40.86,40.87,104147.0,40.0313,40.0802,40.0117,40.0215,104147.0
2023-06-13 11:30:00,40.88,40.99,40.87,40.88,144985.0,40.0313,40.139,40.0215,40.0313,144985.0
2023-06-13 11:40:00,40.89,40.97,40.87,40.93,208909.0,40.0411,40.1194,40.0215,40.0802,208909.0
2023-06-13 11:50:00,40.93,41.09,40.92,41.05,357204.0,40.0802,40.2369,40.0705,40.1978,357204.0
2023-06-13 12:00:00,41.05,41.09,40.93,41.09,212036.0,40.1978,40.2369,40.0802,40.2369,212036.0
2023-06-13 12:10:00,41.09,41.15,41.07,41.12,194828.0,40.2369,40.2957,40.2173,40.2663,194828.0
2023-06-13 12:20:00,41.12,41.23,41.09,41.2,274283.0,40.2663,40.374,40.2369,40.3446,274283.0
2023-06-13 12:30:00,41.19,41.34,41.17,41.3,338880.0,40.3348,40.4817,40.3153,40.4426,338880.0
2023-06-13 12:40:00,41.3,41.32,41.25,41.31,184144.0,40.4426,40.4621,40.3936,40.4524,184144.0
2023-06-13 12:50:00,41.31,41.35,41.26,41.31,179596.0,40.4524,40.4915,40.4034,40.4524,179596.0
2023-06-13 13:00:00,41.31,41.38,41.3,41.33,160137.0,40.4524,40.5209,40.4426,40.4719,160137.0
2023-06-13 13:10:00,41.32,41.38,41.27,41.34,167116.0,40.4621,40.5209,40.4132,40.4817,167116.0
2023-06-13 13:20:00,41.34,41.37,41.29,41.33,134788.0,40.4817,40.5111,40.4328,40.4719,134788.0
2023-06-13 13:30:00,41.34,41.37,41.29,41.35,125804.0,40.4817,40.5111,40.4328,40.4915,125804.0
2023-06-13 13:40:00,41.36,41.41,41.35,41.38,129510.0,40.5013,40.5503,40.4915,40.5209,129510.0
2023-06-13 13:50:00,41.38,41.39,41.31,41.38,109246.0,40.5209,40.5307,40.4524,40.5209,109246.0
2023-06-13 14:00:00,41.39,41.39,41.32,41.33,91942.0,40.5307,40.5307,40.4621,40.4719,91942.0
2023-06-13 14:10:00,41.32,41.36,41.3,41.32,133617.0,40.4621,40.5013,40.4426,40.4621,133617.0
2023-06-13 14:20:00,41.32,41.42,41.3,41.34,275214.0,40.4621,40.5601,40.4426,40.4817,275214.0
2023-06-13 14:30:00,41.33,41.35,41.29,41.35,172668.0,40.4719,40.4915,40.4328,40.4915,172668.0
2023-06-13 14:40:00,41.34,41.35,41.2,41.28,243491.0,40.4817,40.4915,40.3446,40.423,243491.0
2023-06-13 14:50:00,41.27,41.33,41.26,41.32,231263.0,40.4132,40.4719,40.4034,40.4621,231263.0
2023-06-13 15:00:00,41.31,41.38,41.3,41.36,156878.0,40.4524,40.5209,40.4426,40.5013,156878.0
2023-06-13 15:10:00,41.37,41.45,41.34,41.41,231296.0,40.5111,40.5895,40.4817,40.5503,231296.0
2023-06-13 15:20:00,41.41,41.46,41.36,41.41,316725.0,40.5503,40.5992,40.5013,40.5503,316725.0
2023-06-13 15:30:00,41.41,41.44,41.37,41.43,367610.0,40.5503,40.5797,40.5111,40.5699,367610.0
2023-06-13 15:40:00,41.43,41.57,41.42,41.57,818539.0,40.5699,40.707,40.5601,40.707,818539.0
2023-06-13 15:50:00,41.56,41.65,41.55,41.56,1520347.0,40.6972,40.7853,40.6874,40.6972,1520347.0
2023-06-14 09:30:00,41.71,41.89,41.59,41.73,649205.0,40.8441,41.0203,40.7265,40.8636,649205.0
2023-06-14 09:40:00,41.73,41.95,41.67,41.77,271837.0,40.8636,41.0791,40.8049,40.9028,271837.0
2023-06-14 09:50:00,41.77,41.89,41.67,41.81,247589.0,40.9028,41.0203,40.8049,40.942,247589.0
2023-06-14 10:00:00,41.8,41.98,41.8,41.95,208732.0,40.9322,41.1084,40.9322,41.0791,208732.0
2023-06-14 10:10:00,41.98,42.12,41.96,42.06,436852.0,41.1084,41.2455,41.0889,41.1868,436852.0
2023-06-14 10:20:00,42.07,42.14,41.91,42.07,274968.0,41.1966,41.2651,41.0399,41.1966,274968.0
2023-06-14 10:30:00,42.07,42.18,42.02,42.13,202033.0,41.1966,41.3043,41.1476,41.2553,202033.0
2023-06-14 10:40:00,42.14,42.15,42.05,42.15,246702.0,41.2651,41.2749,41.177,41.2749,246702.0
2023-06-14 10:50:00,42.15,42.18,42.01,42.16,205231.0,41.2749,41.3043,41.1378,41.2847,205231.0
2023-06-14 11:00:00,42.16,42.2,42.04,42.06,174126.0,41.2847,41.3239,41.1672,41.1868,174126.0
2023-06-14 11:10:00,42.05,42.06,41.91,41.94,191552.0,41.177,41.1868,41.0399,41.0693,191552.0
2023-06-14 11:20:00,41.95,42.01,41.9,42.0,171293.0,41.0791,41.1378,41.0301,41.128,171293.0
2023-06-14 11:30:00,41.99,42.15,41.99,42.1,252682.0,41.1182,41.2749,41.1182,41.226,252682.0
2023-06-14 11:40:00,42.1,42.18,42.06,42.06,152892.0,41.226,41.3043,41.1868,41.1868,152892.0
2023-06-14 11:50:00,42.06,42.1,41.99,42.1,236613.0,41.1868,41.226,41.1182,41.226,236613.0
2023-06-14 12:00:00,42.1,42.15,41.89,41.95,183334.0,41.226,41.2749,41.0203,41.0791,183334.0
2023-06-14 12:10:00,41.95,42.01,41.91,41.99,142470.0,41.0791,41.1378,41.0399,41.1182,142470.0
2023-06-14 12:20:00,41.99,42.05,41.96,42.01,129616.0,41.1182,41.177,41.0889,41.1378,129616.0
2023-06-14 12:30:00,42.01,42.04,41.92,42.04,161904.0,41.1378,41.1672,41.0497,41.1672,161904.0
2023-06-14 12:40:00,42.05,42.15,42.05,42.05,155596.0,41.177,41.2749,41.177,41.177,155596.0
2023-06-14 12:50:00,42.05,42.17,42.04,42.12,165853.0,41.177,41.2945,41.1672,41.2455,165853.0
2023-06-14 13:00:00,42.1,42.11,41.98,41.99,156944.0,41.226,41.2357,41.1084,41.1182,156944.0
2023-06-14 13:10:00,41.99,42.0,41.87,41.87,160089.0,41.1182,41.128,41.0007,41.0007,160089.0
2023-06-14 13:20:00,41.87,41.89,41.78,41.84,167799.0,41.0007,41.0203,40.9126,40.9714,167799.0
2023-06-14 13:30:00,41.84,41.9,41.84,41.9,201422.0,40.9714,41.0301,40.9714,41.0301,201422.0
2023-06-14 13:40:00,41.9,41.94,41.88,41.94,83831.0,41.0301,41.0693,41.0105,41.0693,83831.0
2023-06-14 13:50:00,41.93,41.96,41.9,41.9,82923.0,41.0595,41.0889,41.0301,41.0301,82923.0
2023-06-14 14:00:00,41.9,41.91,41.48,41.64,351281.0,41.0301,41.0399,40.6188,40.7755,351281.0
2023-06-14 14:10:00,41.66,41.73,41.6,41.67,265775.0,40.7951,40.8636,40.7363,40.8049,265775.0
2023-06-14 14:20:00,41.67,41.77,41.59,41.68,252835.0,40.8049,40.9028,40.7265,40.8147,252835.0
2023-06-14 14:30:00,41.68,41.81,41.6,41.76,323962.0,40.8147,40.942,40.7363,40.893,323962.0
2023-06-14 14:40:00,41.75,41.96,41.75,41.96,287388.0,40.8832,41.0889,40.8832,41.0889,287388.0
2023-06-14 14:50:00,41.97,42.01,41.88,41.94,180608.0,41.0987,41.1378,41.0105,41.0693,180608.0
2023-06-14 15:00:00,41.94,42.06,41.9,42.05,259453.0,41.0693,41.1868,41.0301,41.177,259453.0
2023-06-14 15:10:00,42.05,42.07,41.84,41.94,285931.0,41.177,41.1966,40.9714,41.0693,285931.0
2023-06-14 15:20:00,41.94,42.14,41.91,42.09,222068.0,41.0693,41.2651,41.0399,41.2162,222068.0
2023-06-14 15:30:00,42.09,42.13,42.01,42.13,239356.0,41.2162,41.2553,41.1378,41.2553,239356.0
2023-06-14 15:40:00,42.13,42.14,41.98,41.99,352544.0,41.2553,41.2651,41.1084,41.1182,352544.0
2023-06-14 15:50:00,41.99,42.23,41.92,42.19,1261667.0,41.1182,41.3533,41.0497,41.3141,1261667.0
2023-06-15 09:30:00,41.74,42.23,41.65,42.15,851787.0,40.8734,41.3533,40.7853,41.2749,851787.0
2023-06-15 09:40:00,42.15,42.26,42.01,42.12,289952.0,41.2749,41.3826,41.1378,41.2455,289952.0
2023-06-15 09:50:00,42.13,42.24,41.89,41.99,382270.0,41.2553,41.363,41.0203,41.1182,382270.0
2023-06-15 10:00:00,41.99,42.25,41.99,42.15,307895.0,41.1182,41.3728,41.1182,41.2749,307895.0
2023-06-15 10:10:00,42.14,42.22,42.08,42.12,197238.0,41.2651,41.3435,41.2064,41.2455,197238.0
2023-06-15 10:20:00,42.11,42.34,42.05,42.3,284410.0,41.2357,41.461,41.177,41.4218,284410.0
2023-06-15 10:30:00,42.3,42.38,42.25,42.29,339305.0,41.4218,41.5001,41.3728,41.412,339305.0
2023-06-15 10:40:00,42.3,42.42,42.28,42.38,245159.0,41.4218,41.5393,41.4022,41.5001,245159.0
2023-06-15 10:50:00,42.38,42.39,42.29,42.31,167425.0,41.5001,41.5099,41.412,41.4316,167425.0
2023-06-15 11:00:00,42.3,42.38,42.3,42.34,151001.0,41.4218,41.5001,41.4218,41.461,151001.0
2023-06-15 11:10:00,42.34,42.47,42.32,42.44,296762.0,41.461,41.5883,41.4414,41.5589,296762.0
2023-06-15 11:20:00,42.44,42.58,42.43,42.58,283258.0,41.5589,41.696,41.5491,41.696,283258.0
2023-06-15 11:30:00,42.57,42.59,42.47,42.58,164512.0,41.6862,41.7058,41.5883,41.696,164512.0
2023-06-15 11:40:00,42.59,42.6,42.47,42.5,305161.0,41.7058,41.7156,41.5883,41.6177,305161.0
2023-06-15 11:50:00,42.49,42.54,42.43,42.48,224371.0,41.6079,41.6568,41.5491,41.5981,224371.0
2023-06-15 12:00:00,42.48,42.49,42.38,42.43,170719.0,41.5981,41.6079,41.5001,41.5491,170719.0
2023-06-15 12:10:00,42.42,42.53,42.41,42.5,535718.0,41.5393,41.647,41.5295,41.6177,535718.0
2023-06-15 12:20:00,42.51,42.62,42.51,42.59,154287.0,41.6274,41.7352,41.6274,41.7058,154287.0
2023-06-15 12:30:00,42.59,42.6,42.53,42.58,70128.0,41.7058,41.7156,41.647,41.696,70128.0
2023-06-15 12:40:00,42.58,42.65,42.56,42.64,148723.0,41.696,41.7645,41.6764,41.7547,148723.0
2023-06-15 12:50:00,42.64,42.67,42.58,42.65,216435.0,41.7547,41.7841,41.696,41.7645,216435.0
2023-06-15 13:00:00,42.65,42.69,42.55,42.57,142102.0,41.7645,41.8037,41.6666,41.6862,142102.0
2023-06-15 13:10:00,42.57,42.57,42.52,42.57,114057.0,41.6862,41.6862,41.6372,41.6862,114057.0
2023-06-15 13:20:00,42.57,42.58,42.53,42.58,93413.0,41.6862,41.696,41.647,41.696,93413.0
2023-06-15 13:30:00,42.58,42.63,42.55,42.63,81094.0,41.696,41.745,41.6666,41.745,81094.0
2023-06-15 13:40:00,42.63,42.71,42.6,42.67,132559.0,41.745,41.8233,41.7156,41.7841,132559.0
2023-06-15 13:50:00,42.67,42.72,42.65,42.7,92339.0,41.7841,41.8331,41.7645,41.8135,92339.0
2023-06-15 14:00:00,42.71,42.73,42.66,42.71,136749.0,41.8233,41.8429,41.7743,41.8233,136749.0
2023-06-15 14:10:00,42.7,42.73,42.68,42.7,116036.0,41.8135,41.8429,41.7939,41.8135,116036.0
2023-06-15 14:20:00,42.7,42.81,42.69,42.8,177036.0,41.8135,41.9212,41.8037,41.9114,177036.0
2023-06-15 14:30:00,42.8,42.94,42.8,42.93,284036.0,41.9114,42.0485,41.9114,42.0387,284036.0
2023-06-15 14:40:00,42.93,42.98,42.87,42.87,239732.0,42.0387,42.0877,41.98,41.98,239732.0
2023-06-15 14:50:00,42.87,42.99,42.86,42.98,256048.0,41.98,42.0975,41.9702,42.0877,256048.0
2023-06-15 15:00:00,42.98,42.99,42.83,42.87,224797.0,42.0877,42.0975,41.9408,41.98,224797.0
2023-06-15 15:10:00,42.86,42.91,42.81,42.84,205894.0,41.9702,42.0191,41.9212,41.9506,205894.0
2023-06-15 15:20:00,42.84,42.87,42.8,42.84,233739.0,41.9506,41.98,41.9114,41.9506,233739.0
2023-06-15 15:30:00,42.84,42.89,42.75,42.82,460469.0,41.9506,41.9996,41.8625,41.931,460469.0
2023-06-15 15:40:00,42.82,42.91,42.79,42.9,536498.0,41.931,42.0191,41.9016,42.0093,536498.0
2023-06-15 15:50:00,42.9,43.02,42.87,42.89,1596979.0,42.0093,42.1269,41.98,41.9996,1596979.0
2023-06-16 09:30:00,42.86,42.9,42.59,42.7,1387663.0,41.9702,42.0093,41.7058,41.8135,1387663.0
2023-06-16 09:40:00,42.71,42.84,42.54,42.64,342891.0,41.8233,41.9506,41.6568,41.7547,342891.0
2023-06-16 09:50:00,42.64,42.8,42.58,42.8,213054.0,41.7547,41.9114,41.696,41.9114,213054.0
2023-06-16 10:00:00,42.8,43.0,42.78,43.0,341823.0,41.9114,42.1073,41.8918,42.1073,341823.0
2023-06-16 10:10:00,43.0,43.05,42.86,42.96,302042.0,42.1073,42.1562,41.9702,42.0681,302042.0
2023-06-16 10:20:00,42.96,43.11,42.93,43.08,261172.0,42.0681,42.215,42.0387,42.1856,261172.0
2023-06-16 10:30:00,43.08,43.14,43.01,43.04,217818.0,42.1856,42.2444,42.1171,42.1464,217818.0
2023-06-16 10:40:00,43.05,43.07,42.89,42.91,191098.0,42.1562,42.1758,41.9996,42.0191,191098.0
2023-06-16 10:50:00,42.91,42.99,42.89,42.91,141364.0,42.0191,42.0975,41.9996,42.0191,141364.0
2023-06-16 11:00:00,42.92,42.98,42.88,42.95,146760.0,42.0289,42.0877,41.9898,42.0583,146760.0
2023-06-16 11:10:00,42.95,43.04,42.94,42.97,293773.0,42.0583,42.1464,42.0485,42.0779,293773.0
2023-06-16 11:20:00,42.96,43.0,42.89,42.98,120096.0,42.0681,42.1073,41.9996,42.0877,120096.0
2023-06-16 11:30:00,42.98,43.01,42.91,42.95,153751.0,42.0877,42.1171,42.0191,42.0583,153751.0
2023-06-16 11:40:00,42.95,43.01,42.9,42.93,164732.0,42.0583,42.1171,42.0093,42.0387,164732.0
2023-06-16 11:50:00,42.93,43.01,42.9,43.01,180446.0,42.0387,42.1171,42.0093,42.1171,180446.0
2023-06-16 12:00:00,43.01,43.05,43.0,43.02,294548.0,42.1171,42.1562,42.1073,42.1269,294548.0
2023-06-16 12:10:00,43.03,43.05,42.97,43.03,145889.0,42.1366,42.1562,42.0779,42.1366,145889.0
2023-06-16 12:20:00,43.03,43.14,43.0,43.09,247177.0,42.1366,42.2444,42.1073,42.1954,247177.0
2023-06-16 12:30:00,43.09,43.1,43.03,43.04,98844.0,42.1954,42.2052,42.1366,42.1464,98844.0
2023-06-16 12:40:00,43.05,43.08,43.03,43.08,65230.0,42.1562,42.1856,42.1366,42.1856,65230.0
2023-06-16 12:50:00,43.09,43.09,43.03,43.04,154492.0,42.1954,42.1954,42.1366,42.1464,154492.0
2023-06-16 13:00:00,43.04,43.14,43.04,43.11,114632.0,42.1464,42.2444,42.1464,42.215,114632.0
2023-06-16 13:10:00,43.1,43.13,43.04,43.09,135255.0,42.2052,42.2346,42.1464,42.1954,135255.0
2023-06-16 13:20:00,43.09,43.16,43.08,43.11,115790.0,42.1954,42.2639,42.1856,42.215,115790.0
2023-06-16 13:30:00,43.11,43.12,42.99,43.0,140305.0,42.215,42.2248,42.0975,42.1073,140305.0
2023-06-16 13:40:00,43.01,43.02,42.95,42.96,103943.0,42.1171,42.1269,42.0583,42.0681,103943.0
2023-06-16 13:50:00,42.96,42.98,42.93,42.97,104538.0,42.0681,42.0877,42.0387,42.0779,104538.0
2023-06-16 14:00:00,42.97,42.99,42.91,42.91,134696.0,42.0779,42.0975,42.0191,42.0191,134696.0
2023-06-16 14:10:00,42.92,42.95,42.89,42.91,110001.0,42.0289,42.0583,41.9996,42.0191,110001.0
2023-06-16 14:20:00,42.91,42.94,42.89,42.92,79463.0,42.0191,42.0485,41.9996,42.0289,79463.0
2023-06-16 14:30:00,42.91,42.93,42.82,42.89,131309.0,42.0191,42.0387,41.931,41.9996,131309.0
2023-06-16 14:40:00,42.89,42.89,42.81,42.84,121233.0,41.9996,41.9996,41.9212,41.9506,121233.0
2023-06-16 14:50:00,42.83,42.85,42.76,42.77,213409.0,41.9408,41.9604,41.8723,41.882,213409.0
2023-06-16 15:00:00,42.77,42.82,42.72,42.73,135279.0,41.882,41.931,41.8331,41.8429,135279.0
2023-06-16 15:10:00,42.73,42.76,42.7,42.73,159497.0,41.8429,41.8723,41.8135,41.8429,159497.0
2023-06-16 15:20:00,42.73,42.78,42.71,42.77,179975.0,41.8429,41.8918,41.8233,41.882,179975.0
2023-06-16 15:30:00,42.78,42.78,42.72,42.76,323682.0,41.8918,41.8918,41.8331,41.8723,323682.0
2023-06-16 15:40:00,42.76,42.77,42.64,42.73,362988.0,41.8723,41.882,41.7547,41.8429,362988.0
2023-06-16 15:50:00,42.73,42.82,42.73,42.8,818831.0,41.8429,41.931,41.8429,41.9114,818831.0
2023-06-20 09:30:00,42.42,42.55,42.22,42.44,779851.0,41.5393,41.6666,41.3435,41.5589,779851.0
2023-06-20 09:40:00,42.44,42.49,42.21,42.4,531360.0,41.5589,41.6079,41.3337,41.5197,531360.0
2023-06-20 09:50:00,42.4,42.6,42.36,42.45,262368.0,41.5197,41.7156,41.4806,41.5687,262368.0
2023-06-20 10:00:00,42.46,42.52,42.35,42.48,217360.0,41.5785,41.6372,41.4708,41.5981,217360.0
2023-06-20 10:10:00,42.48,42.58,42.24,42.26,272286.0,41.5981,41.696,41.363,41.3826,272286.0
2023-06-20 10:20:00,42.27,42.29,42.13,42.19,286250.0,41.3924,41.412,41.2553,41.3141,286250.0
2023-06-20 10:30:00,42.19,42.35,42.18,42.26,194832.0,41.3141,41.4708,41.3043,41.3826,194832.0
2023-06-20 10:40:00,42.26,42.36,42.26,42.35,173117.0,41.3826,41.4806,41.3826,41.4708,173117.0
2023-06-20 10:50:00,42.36,42.42,42.32,42.41,226039.0,41.4806,41.5393,41.4414,41.5295,226039.0
2023-06-20 11:00:00,42.41,42.43,42.34,42.41,153054.0,41.5295,41.5491,41.461,41.5295,153054.0
2023-06-20 11:10:00,42.4,42.41,42.3,42.34,152032.0,41.5197,41.5295,41.4218,41.461,152032.0
2023-06-20 11:20:00,42.35,42.37,42.3,42.33,124356.0,41.4708,41.4903,41.4218,41.4512,124356.0
2023-06-20 11:30:00,42.34,42.44,42.32,42.44,189224.0,41.461,41.5589,41.4414,41.5589,189224.0
2023-06-20 11:40:00,42.44,42.47,42.36,42.46,146392.0,41.5589,41.5883,41.4806,41.5785,146392.0
2023-06-20 11:50:00,42.46,42.53,42.39,42.46,168310.0,41.5785,41.647,41.5099,41.5785,168310.0
2023-06-20 12:00:00,42.46,42.49,42.38,42.49,146923.0,41.5785,41.6079,41.5001,41.6079,146923.0
2023-06-20 12:10:00,42.5,42.55,42.47,42.48,122559.0,41.6177,41.6666,41.5883,41.5981,122559.0
2023-06-20 12:20:00,42.48,42.64,42.47,42.59,176826.0,41.5981,41.7547,41.5883,41.7058,176826.0
2023-06-20 12:30:00,42.59,42.59,42.49,42.55,128970.0,41.7058,41.7058,41.6079,41.6666,128970.0
2023-06-20 12:40:00,42.56,42.57,42.51,42.53,65213.0,41.6764,41.6862,41.6274,41.647,65213.0
2023-06-20 12:50:00,42.52,42.55,42.49,42.52,104376.0,41.6372,41.6666,41.6079,41.6372,104376.0
2023-06-20 13:00:00,42.52,42.56,42.46,42.47,110907.0,41.6372,41.6764,41.5785,41.5883,110907.0
2023-06-20 13:10:00,42.47,42.56,42.45,42.52,67853.0,41.5883,41.6764,41.5687,41.6372,67853.0
2023-06-20 13:20:00,42.53,42.56,42.48,42.48,80007.0,41.647,41.6764,41.5981,41.5981,80007.0
2023-06-20 13:30:00,42.48,42.51,42.44,42.47,115787.0,41.5981,41.6274,41.5589,41.5883,115787.0
2023-06-20 13:40:00,42.48,42.48,42.42,42.47,117660.0,41.5981,41.5981,41.5393,41.5883,117660.0
2023-06-20 13:50:00,42.47,42.53,42.4,42.41,134706.0,41.5883,41.647,41.5197,41.5295,134706.0
2023-06-20 14:00:00,42.42,42.47,42.39,42.42,89891.0,41.5393,41.5883,41.5099,41.5393,89891.0
2023-06-20 14:10:00,42.43,42.45,42.36,42.41,125489.0,41.5491,41.5687,41.4806,41.5295,125489.0
2023-06-20 14:20:00,42.41,42.48,42.4,42.45,99536.0,41.5295,41.5981,41.5197,41.5687,99536.0
2023-06-20 14:30:00,42.45,42.46,42.41,42.45,93358.0,41.5687,41.5785,41.5295,41.5687,93358.0
2023-06-20 14:40:00,42.45,42.46,42.4,42.45,126188.0,41.5687,41.5785,41.5197,41.5687,126188.0
2023-06-20 14:50:00,42.44,42.45,42.38,42.42,133465.0,41.5589,41.5687,41.5001,41.5393,133465.0
2023-06-20 15:00:00,42.42,42.44,42.38,42.44,129961.0,41.5393,41.5589,41.5001,41.5589,129961.0
2023-06-20 15:10:00,42.43,42.5,42.41,42.46,119942.0,41.5491,41.6177,41.5295,41.5785,119942.0
2023-06-20 15:20:00,42.46,42.51,42.45,42.48,150222.0,41.5785,41.6274,41.5687,41.5981,150222.0
2023-06-20 15:30:00,42.48,42.54,42.45,42.5,250730.0,41.5981,41.6568,41.5687,41.6177,250730.0
2023-06-20 15:40:00,42.49,42.53,42.45,42.53,263386.0,41.6079,41.647,41.5687,41.647,263386.0
2023-06-20 15:50:00,42.53,42.6,42.47,42.49,932192.0,41.647,41.7156,41.5883,41.6079,932192.0
2023-06-21 09:30:00,42.49,42.92,42.43,42.91,446407.0,41.6079,42.0289,41.5491,42.0191,446407.0
2023-06-21 09:40:00,42.91,42.98,42.71,42.89,315442.0,42.0191,42.0877,41.8233,41.9996,315442.0
2023-06-21 09:50:00,42.89,43.04,42.8,42.91,367345.0,41.9996,42.1464,41.9114,42.0191,367345.0
2023-06-21 10:00:00,42.92,43.01,42.81,42.83,148516.0,42.0289,42.1171,41.9212,41.9408,148516.0
2023-06-21 10:10:00,42.83,43.02,42.83,42.91,131945.0,41.9408,42.1269,41.9408,42.0191,131945.0
2023-06-21 10:20:00,42.91,42.98,42.85,42.98,110944.0,42.0191,42.0877,41.9604,42.0877,110944.0
2023-06-21 10:30:00,42.98,43.0,42.87,42.94,134585.0,42.0877,42.1073,41.98,42.0485,134585.0
2023-06-21 10:40:00,42.94,42.95,42.71,42.71,181259.0,42.0485,42.0583,41.8233,41.8233,181259.0
2023-06-21 10:50:00,42.7,42.73,42.6,42.66,181521.0,41.8135,41.8429,41.7156,41.7743,181521.0
2023-06-21 11:00:00,42.66,42.76,42.54,42.55,414204.0,41.7743,41.8723,41.6568,41.6666,414204.0
2023-06-21 11:10:00,42.56,42.57,42.43,42.47,158160.0,41.6764,41.6862,41.5491,41.5883,158160.0
2023-06-21 11:20:00,42.47,42.61,42.46,42.58,134861.0,41.5883,41.7254,41.5785,41.696,134861.0
2023-06-21 11:30:00,42.57,42.59,42.44,42.51,228578.0,41.6862,41.7058,41.5589,41.6274,228578.0
2023-06-21 11:40:00,42.51,42.63,42.51,42.55,113256.0,41.6274,41.745,41.6274,41.6666,113256.0
2023-06-21 11:50:00,42.56,42.57,42.44,42.46,107369.0,41.6764,41.6862,41.5589,41.5785,107369.0
2023-06-21 12:00:00,42.46,42.57,42.44,42.54,119095.0,41.5785,41.6862,41.5589,41.6568,119095.0
2023-06-21 12:10:00,42.54,42.55,42.43,42.46,89338.0,41.6568,41.6666,41.5491,41.5785,89338.0
2023-06-21 12:20:00,42.46,42.56,42.45,42.52,111342.0,41.5785,41.6764,41.5687,41.6372,111342.0
2023-06-21 12:30:00,42.52,42.53,42.39,42.46,122155.0,41.6372,41.647,41.5099,41.5785,122155.0
2023-06-21 12:40:00,42.46,42.5,42.42,42.42,89473.0,41.5785,41.6177,41.5393,41.5393,89473.0
2023-06-21 12:50:00,42.43,42.48,42.39,42.41,73773.0,41.5491,41.5981,41.5099,41.5295,73773.0
2023-06-21 13:00:00,42.4,42.49,42.35,42.49,106318.0,41.5197,41.6079,41.4708,41.6079,106318.0
2023-06-21 13:10:00,42.49,42.54,42.47,42.51,109552.0,41.6079,41.6568,41.5883,41.6274,109552.0
2023-06-21 13:20:00,42.51,42.59,42.5,42.55,57246.0,41.6274,41.7058,41.6177,41.6666,57246.0
2023-06-21 13:30:00,42.55,42.62,42.54,42.61,70685.0,41.6666,41.7352,41.6568,41.7254,70685.0
2023-06-21 13:40:00,42.6,42.6,42.51,42.52,99881.0,41.7156,41.7156,41.6274,41.6372,99881.0
2023-06-21 13:50:00,42.52,42.65,42.51,42.65,92828.0,41.6372,41.7645,41.6274,41.7645,92828.0
2023-06-21 14:00:00,42.65,42.72,42.64,42.68,75840.0,41.7645,41.8331,41.7547,41.7939,75840.0
2023-06-21 14:10:00,42.68,42.83,42.66,42.81,248406.0,41.7939,41.9408,41.7743,41.9212,248406.0
2023-06-21 14:20:00,42.82,42.89,42.8,42.85,90518.0,41.931,41.9996,41.9114,41.9604,90518.0
2023-06-21 14:30:00,42.84,42.87,42.8,42.87,69660.0,41.9506,41.98,41.9114,41.98,69660.0
2023-06-21 14:40:00,42.87,42.88,42.81,42.86,67814.0,41.98,41.9898,41.9212,41.9702,67814.0
2023-06-21 14:50:00,42.86,42.89,42.83,42.87,75680.0,41.9702,41.9996,41.9408,41.98,75680.0
2023-06-21 15:00:00,42.86,42.87,42.75,42.79,118582.0,41.9702,41.98,41.8625,41.9016,118582.0
2023-06-21 15:10:00,42.79,42.86,42.77,42.85,95221.0,41.9016,41.9702,41.882,41.9604,95221.0
2023-06-21 15:20:00,42.85,42.86,42.8,42.84,130797.0,41.9604,41.9702,41.9114,41.9506,130797.0
2023-06-21 15:30:00,42.84,42.85,42.68,42.73,211655.0,41.9506,41.9604,41.7939,41.8429,211655.0
2023-06-21 15:40:00,42.73,42.84,42.72,42.82,177364.0,41.8429,41.9506,41.8331,41.931,177364.0
2023-06-21 15:50:00,42.82,42.84,42.69,42.79,773655.0,41.931,41.9506,41.8037,41.9016,773655.0
2023-06-22 09:30:00,42.61,42.68,42.48,42.58,368911.0,41.7254,41.7939,41.5981,41.696,368911.0
2023-06-22 09:40:00,42.59,42.83,42.52,42.77,278977.0,41.7058,41.9408,41.6372,41.882,278977.0
2023-06-22 09:50:00,42.77,42.94,42.75,42.79,200412.0,41.882,42.0485,41.8625,41.9016,200412.0
2023-06-22 10:00:00,42.77,42.84,42.74,42.81,120375.0,41.882,41.9506,41.8527,41.9212,120375.0
2023-06-22 10:10:00,42.79,42.94,42.79,42.88,149662.0,41.9016,42.0485,41.9016,41.9898,149662.0
2023-06-22 10:20:00,42.88,42.94,42.83,42.91,120709.0,41.9898,42.0485,41.9408,42.0191,120709.0
2023-06-22 10:30:00,42.9,42.95,42.8,42.81,118227.0,42.0093,42.0583,41.9114,41.9212,118227.0
2023-06-22 10:40:00,42.8,42.81,42.72,42.79,100550.0,41.9114,41.9212,41.8331,41.9016,100550.0
2023-06-22 10:50:00,42.79,42.83,42.71,42.81,98958.0,41.9016,41.9408,41.8233,41.9212,98958.0
2023-06-22 11:00:00,42.8,42.83,42.73,42.8,141153.0,41.9114,41.9408,41.8429,41.9114,141153.0
2023-06-22 11:10:00,42.8,42.88,42.77,42.87,101552.0,41.9114,41.9898,41.882,41.98,101552.0
2023-06-22 11:20:00,42.88,42.92,42.86,42.91,129931.0,41.9898,42.0289,41.9702,42.0191,129931.0
2023-06-22 11:30:00,42.92,43.03,42.92,43.02,205522.0,42.0289,42.1366,42.0289,42.1269,205522.0
2023-06-22 11:40:00,43.03,43.1,42.93,42.95,180436.0,42.1366,42.2052,42.0387,42.0583,180436.0
2023-06-22 11:50:00,42.95,43.06,42.93,43.02,117326.0,42.0583,42.166,42.0387,42.1269,117326.0
2023-06-22 12:00:00,43.03,43.04,42.94,42.96,101402.0,42.1366,42.1464,42.0485,42.0681,101402.0
2023-06-22 12:10:00,42.97,42.99,42.89,42.92,96342.0,42.0779,42.0975,41.9996,42.0289,96342.0
2023-06-22 12:20:00,42.93,42.97,42.91,42.95,34762.0,42.0387,42.0779,42.0191,42.0583,34762.0
2023-06-22 12:30:00,42.96,43.0,42.95,42.97,35721.0,42.0681,42.1073,42.0583,42.0779,35721.0
2023-06-22 12:40:00,42.97,42.98,42.92,42.93,44925.0,42.0779,42.0877,42.0289,42.0387,44925.0
2023-06-22 12:50:00,42.92,42.96,42.88,42.95,55479.0,42.0289,42.0681,41.9898,42.0583,55479.0
2023-06-22 13:00:00,42.95,42.95,42.88,42.91,58225.0,42.0583,42.0583,41.9898,42.0191,58225.0
2023-06-22 13:10:00,42.91,42.95,42.89,42.94,45628.0,42.0191,42.0583,41.9996,42.0485,45628.0
2023-06-22 13:20:00,42.93,42.99,42.93,42.98,42765.0,42.0387,42.0975,42.0387,42.0877,42765.0
2023-06-22 13:30:00,42.98,42.99,42.91,42.93,40262.0,42.0877,42.0975,42.0191,42.0387,40262.0
2023-06-22 13:40:00,42.93,42.97,42.89,42.9,77390.0,42.0387,42.0779,41.9996,42.0093,77390.0
2023-06-22 13:50:00,42.89,42.93,42.89,42.92,33215.0,41.9996,42.0387,41.9996,42.0289,33215.0
2023-06-22 14:00:00,42.91,42.95,42.91,42.92,43187.0,42.0191,42.0583,42.0191,42.0289,43187.0
2023-06-22 14:10:00,42.92,42.93,42.88,42.89,39508.0,42.0289,42.0387,41.9898,41.9996,39508.0
2023-06-22 14:20:00,42.89,42.95,42.89,42.94,54603.0,41.9996,42.0583,41.9996,42.0485,54603.0
2023-06-22 14:30:00,42.95,42.98,42.91,42.92,69663.0,42.0583,42.0877,42.0191,42.0289,69663.0
2023-06-22 14:40:00,42.93,42.93,42.85,42.87,94657.0,42.0387,42.0387,41.9604,41.98,94657.0
2023-06-22 14:50:00,42.87,42.92,42.85,42.91,74496.0,41.98,42.0289,41.9604,42.0191,74496.0
2023-06-22 15:00:00,42.91,42.94,42.88,42.88,113084.0,42.0191,42.0485,41.9898,41.9898,113084.0
2023-06-22 15:10:00,42.89,42.92,42.86,42.88,89372.0,41.9996,42.0289,41.9702,41.9898,89372.0
2023-06-22 15:20:00,42.88,42.88,42.8,42.8,112637.0,41.9898,41.9898,41.9114,41.9114,112637.0
2023-06-22 15:30:00,42.8,42.88,42.79,42.88,103191.0,41.9114,41.9898,41.9016,41.9898,103191.0
2023-06-22 15:40:00,42.88,42.93,42.86,42.86,250528.0,41.9898,42.0387,41.9702,41.9702,250528.0
2023-06-22 15:50:00,42.87,42.97,42.82,42.96,516024.0,41.98,42.0779,41.931,42.0681,516024.0
2023-06-23 09:30:00,42.25,42.67,42.09,42.52,667510.0,41.3728,41.7841,41.2162,41.6372,667510.0
2023-06-23 09:40:00,42.52,42.7,42.4,42.41,208204.0,41.6372,41.8135,41.5197,41.5295,208204.0
2023-06-23 09:50:00,42.4,42.53,42.32,42.4,314662.0,41.5197,41.647,41.4414,41.5197,314662.0
2023-06-23 10:00:00,42.4,42.55,42.39,42.51,236954.0,41.5197,41.6666,41.5099,41.6274,236954.0
2023-06-23 10:10:00,42.5,42.62,42.42,42.55,255531.0,41.6177,41.7352,41.5393,41.6666,255531.0
2023-06-23 10:20:00,42.56,42.57,42.46,42.55,129686.0,41.6764,41.6862,41.5785,41.6666,129686.0
2023-06-23 10:30:00,42.55,42.64,42.5,42.62,117456.0,41.6666,41.7547,41.6177,41.7352,117456.0
2023-06-23 10:40:00,42.62,42.64,42.51,42.53,211447.0,41.7352,41.7547,41.6274,41.647,211447.0
2023-06-23 10:50:00,42.52,42.61,42.47,42.6,288080.0,41.6372,41.7254,41.5883,41.7156,288080.0
2023-06-23 11:00:00,42.61,42.63,42.52,42.55,76121.0,41.7254,41.745,41.6372,41.6666,76121.0
2023-06-23 11:10:00,42.55,42.58,42.5,42.55,136127.0,41.6666,41.696,41.6177,41.6666,136127.0
2023-06-23 11:20:00,42.56,42.64,42.53,42.64,115221.0,41.6764,41.7547,41.647,41.7547,115221.0
2023-06-23 11:30:00,42.65,42.69,42.62,42.65,168372.0,41.7645,41.8037,41.7352,41.7645,168372.0
2023-06-23 11:40:00,42.66,42.75,42.63,42.73,115487.0,41.7743,41.8625,41.745,41.8429,115487.0
2023-06-23 11:50:00,42.73,42.76,42.69,42.76,64123.0,41.8429,41.8723,41.8037,41.8723,64123.0
2023-06-23 12:00:00,42.76,42.83,42.74,42.83,127971.0,41.8723,41.9408,41.8527,41.9408,127971.0
2023-06-23 12:10:00,42.82,42.85,42.79,42.84,82644.0,41.931,41.9604,41.9016,41.9506,82644.0
2023-06-23 12:20:00,42.84,42.89,42.84,42.87,85908.0,41.9506,41.9996,41.9506,41.98,85908.0
2023-06-23 12:30:00,42.87,42.9,42.8,42.8,95295.0,41.98,42.0093,41.9114,41.9114,95295.0
2023-06-23 12:40:00,42.8,42.83,42.78,42.79,70118.0,41.9114,41.9408,41.8918,41.9016,70118.0
2023-06-23 12:50:00,42.78,42.81,42.75,42.8,69798.0,41.8918,41.9212,41.8625,41.9114,69798.0
2023-06-23 13:00:00,42.8,42.85,42.8,42.84,60761.0,41.9114,41.9604,41.9114,41.9506,60761.0
2023-06-23 13:10:00,42.84,42.87,42.82,42.87,49455.0,41.9506,41.98,41.931,41.98,49455.0
2023-06-23 13:20:00,42.87,42.89,42.81,42.84,73662.0,41.98,41.9996,41.9212,41.9506,73662.0
2023-06-23 13:30:00,42.84,42.87,42.82,42.84,88821.0,41.9506,41.98,41.931,41.9506,88821.0
2023-06-23 13:40:00,42.84,42.84,42.75,42.75,185454.0,41.9506,41.9506,41.8625,41.8625,185454.0
2023-06-23 13:50:00,42.76,42.79,42.74,42.76,70036.0,41.8723,41.9016,41.8527,41.8723,70036.0
2023-06-23 14:00:00,42.75,42.77,42.66,42.69,131711.0,41.8625,41.882,41.7743,41.8037,131711.0
2023-06-23 14:10:00,42.69,42.69,42.64,42.69,84961.0,41.8037,41.8037,41.7547,41.8037,84961.0
2023-06-23 14:20:00,42.68,42.72,42.65,42.66,66445.0,41.7939,41.8331,41.7645,41.7743,66445.0
2023-06-23 14:30:00,42.66,42.67,42.59,42.61,113467.0,41.7743,41.7841,41.7058,41.7254,113467.0
2023-06-23 14:40:00,42.61,42.61,42.47,42.51,130165.0,41.7254,41.7254,41.5883,41.6274,130165.0
2023-06-23 14:50:00,42.5,42.55,42.47,42.54,108358.0,41.6177,41.6666,41.5883,41.6568,108358.0
2023-06-23 15:00:00,42.54,42.61,42.45,42.6,155789.0,41.6568,41.7254,41.5687,41.7156,155789.0
2023-06-23 15:10:00,42.61,42.67,42.6,42.66,110384.0,41.7254,41.7841,41.7156,41.7743,110384.0
2023-06-23 15:20:00,42.66,42.7,42.63,42.69,194648.0,41.7743,41.8135,41.745,41.8037,194648.0
2023-06-23 15:30:00,42.7,42.75,42.67,42.74,219511.0,41.8135,41.8625,41.7841,41.8527,219511.0
2023-06-23 15:40:00,42.74,42.86,42.72,42.84,249108.0,41.8527,41.9702,41.8331,41.9506,249108.0
2023-06-23 15:50:00,42.84,43.0,42.81,42.85,954037.0,41.9506,42.1073,41.9212,41.9604,954037.0
2023-06-26 09:30:00,42.85,43.23,42.73,43.16,737995.0,41.9604,42.3325,41.8429,42.2639,737995.0
2023-06-26 09:40:00,43.19,43.53,43.18,43.38,478048.0,42.2933,42.6263,42.2835,42.4794,478048.0
2023-06-26 09:50:00,43.38,43.58,43.38,43.55,222639.0,42.4794,42.6752,42.4794,42.6459,222639.0
2023-06-26 10:00:00,43.54,43.57,43.43,43.5,255609.0,42.6361,42.6654,42.5283,42.5969,255609.0
2023-06-26 10:10:00,43.49,43.5,43.3,43.32,195574.0,42.5871,42.5969,42.401,42.4206,195574.0
2023-06-26 10:20:00,43.31,43.31,43.1,43.25,221156.0,42.4108,42.4108,42.2052,42.3521,221156.0
2023-06-26 10:30:00,43.25,43.26,43.04,43.07,195326.0,42.3521,42.3619,42.1464,42.1758,195326.0
2023-06-26 10:40:00,43.07,43.1,43.01,43.09,223592.0,42.1758,42.2052,42.1171,42.1954,223592.0
2023-06-26 10:50:00,43.09,43.13,43.01,43.02,218337.0,42.1954,42.2346,42.1171,42.1269,218337.0
2023-06-26 11:00:00,43.02,43.03,42.71,42.73,308491.0,42.1269,42.1366,41.8233,41.8429,308491.0
2023-06-26 11:10:00,42.73,42.8,42.66,42.76,267277.0,41.8429,41.9114,41.7743,41.8723,267277.0
2023-06-26 11:20:00,42.76,42.79,42.66,42.75,160447.0,41.8723,41.9016,41.7743,41.8625,160447.0
2023-06-26 11:30:00,42.76,42.79,42.71,42.73,94075.0,41.8723,41.9016,41.8233,41.8429,94075.0
2023-06-26 11:40:00,42.73,42.81,42.7,42.79,163584.0,41.8429,41.9212,41.8135,41.9016,163584.0
2023-06-26 11:50:00,42.8,42.93,42.8,42.9,155185.0,41.9114,42.0387,41.9114,42.0093,155185.0
2023-06-26 12:00:00,42.91,42.91,42.73,42.74,155912.0,42.0191,42.0191,41.8429,41.8527,155912.0
2023-06-26 12:10:00,42.73,42.88,42.69,42.87,137423.0,41.8429,41.9898,41.8037,41.98,137423.0
2023-06-26 12:20:00,42.87,42.91,42.81,42.89,138996.0,41.98,42.0191,41.9212,41.9996,138996.0
2023-06-26 12:30:00,42.88,42.9,42.81,42.84,101379.0,41.9898,42.0093,41.9212,41.9506,101379.0
2023-06-26 12:40:00,42.84,42.86,42.74,42.84,120090.0,41.9506,41.9702,41.8527,41.9506,120090.0
2023-06-26 12:50:00,42.84,42.91,42.83,42.86,106415.0,41.9506,42.0191,41.9408,41.9702,106415.0
2023-06-26 13:00:00,42.86,42.91,42.85,42.9,115653.0,41.9702,42.0191,41.9604,42.0093,115653.0
2023-06-26 13:10:00,42.9,42.9,42.85,42.88,95441.0,42.0093,42.0093,41.9604,41.9898,95441.0
2023-06-26 13:20:00,42.89,42.93,42.83,42.92,116273.0,41.9996,42.0387,41.9408,42.0289,116273.0
2023-06-26 13:30:00,42.93,42.94,42.85,42.87,88057.0,42.0387,42.0485,41.9604,41.98,88057.0
2023-06-26 13:40:00,42.87,42.92,42.83,42.91,87427.0,41.98,42.0289,41.9408,42.0191,87427.0
2023-06-26 13:50:00,42.91,42.92,42.83,42.89,85271.0,42.0191,42.0289,41.9408,41.9996,85271.0
2023-06-26 14:00:00,42.89,42.99,42.87,42.94,148320.0,41.9996,42.0975,41.98,42.0485,148320.0
2023-06-26 14:10:00,42.94,42.98,42.91,42.95,89170.0,42.0485,42.0877,42.0191,42.0583,89170.0
2023-06-26 14:20:00,42.95,43.04,42.94,43.04,129922.0,42.0583,42.1464,42.0485,42.1464,129922.0
2023-06-26 14:30:00,43.04,43.07,43.01,43.07,92986.0,42.1464,42.1758,42.1171,42.1758,92986.0
2023-06-26 14:40:00,43.06,43.1,43.06,43.08,95596.0,42.166,42.2052,42.166,42.1856,95596.0
2023-06-26 14:50:00,43.07,43.15,43.06,43.15,94851.0,42.1758,42.2542,42.166,42.2542,94851.0
2023-06-26 15:00:00,43.14,43.2,43.13,43.17,140168.0,42.2444,42.3031,42.2346,42.2737,140168.0
2023-06-26 15:10:00,43.18,43.23,43.16,43.2,152417.0,42.2835,42.3325,42.2639,42.3031,152417.0
2023-06-26 15:20:00,43.2,43.21,43.13,43.18,152573.0,42.3031,42.3129,42.2346,42.2835,152573.0
2023-06-26 15:30:00,43.18,43.23,43.13,43.23,273806.0,42.2835,42.3325,42.2346,42.3325,273806.0
2023-06-26 15:40:00,43.23,43.23,43.09,43.15,487407.0,42.3325,42.3325,42.1954,42.2542,487407.0
2023-06-26 15:50:00,43.14,43.2,43.11,43.15,1324246.0,42.2444,42.3031,42.215,42.2542,1324246.0
2023-06-27 09:30:00,43.68,43.95,43.37,43.77,1489977.0,42.7732,43.0375,42.4696,42.8613,1489977.0
2023-06-27 09:40:00,43.76,43.96,43.71,43.8,569553.0,42.8515,43.0473,42.8025,42.8907,569553.0
2023-06-27 09:50:00,43.8,43.95,43.76,43.86,354906.0,42.8907,43.0375,42.8515,42.9494,354906.0
2023-06-27 10:00:00,43.85,44.1,43.82,43.93,741809.0,42.9396,43.1844,42.9102,43.018,741809.0
2023-06-27 10:10:00,43.92,44.23,43.88,44.17,720436.0,43.0082,43.3117,42.969,43.253,720436.0
2023-06-27 10:20:00,44.18,44.47,44.12,44.37,878930.0,43.2628,43.5468,43.204,43.4488,878930.0
2023-06-27 10:30:00,44.37,44.53,44.36,44.53,582062.0,43.4488,43.6055,43.439,43.6055,582062.0
2023-06-27 10:40:00,44.52,44.62,44.46,44.5,511298.0,43.5957,43.6936,43.537,43.5761,511298.0
2023-06-27 10:50:00,44.5,44.51,44.37,44.39,297960.0,43.5761,43.5859,43.4488,43.4684,297960.0
2023-06-27 11:00:00,44.38,44.54,44.36,44.46,290547.0,43.4586,43.6153,43.439,43.537,290547.0
2023-06-27 11:10:00,44.47,44.7,44.42,44.66,429071.0,43.5468,43.772,43.4978,43.7328,429071.0
2023-06-27 11:20:00,44.66,44.79,44.62,44.72,434870.0,43.7328,43.8601,43.6936,43.7916,434870.0
2023-06-27 11:30:00,44.73,44.94,44.71,44.86,440889.0,43.8014,44.007,43.7818,43.9287,440889.0
2023-06-27 11:40:00,44.86,45.22,44.85,45.02,1090283.0,43.9287,44.2812,43.9189,44.0853,1090283.0
2023-06-27 11:50:00,45.02,45.2,45.01,45.14,408863.0,44.0853,44.2616,44.0755,44.2028,408863.0
2023-06-27 12:00:00,45.14,45.31,45.07,45.25,414098.0,44.2028,44.3693,44.1343,44.3106,414098.0
2023-06-27 12:10:00,45.25,45.45,45.12,45.17,746561.0,44.3106,44.5064,44.1833,44.2322,746561.0
2023-06-27 12:20:00,45.17,45.45,45.17,45.41,755792.0,44.2322,44.5064,44.2322,44.4672,755792.0
2023-06-27 12:30:00,45.42,45.67,45.41,45.63,676179.0,44.477,44.7218,44.4672,44.6827,676179.0
2023-06-27 12:40:00,45.63,45.65,45.53,45.56,395072.0,44.6827,44.7023,44.5847,44.6141,395072.0
2023-06-27 12:50:00,45.56,45.63,45.44,45.51,385292.0,44.6141,44.6827,44.4966,44.5652,385292.0
2023-06-27 13:00:00,45.52,45.59,45.51,45.53,216489.0,44.575,44.6435,44.5652,44.5847,216489.0
2023-06-27 13:10:00,45.52,45.68,45.49,45.66,230670.0,44.575,44.7316,44.5456,44.712,230670.0
2023-06-27 13:20:00,45.66,45.67,45.53,45.63,298235.0,44.712,44.7218,44.5847,44.6827,298235.0
2023-06-27 13:30:00,45.63,45.78,45.61,45.77,274845.0,44.6827,44.8296,44.6631,44.8198,274845.0
2023-06-27 13:40:00,45.77,45.84,45.76,45.82,260646.0,44.8198,44.8883,44.81,44.8687,260646.0
2023-06-27 13:50:00,45.83,45.92,45.76,45.8,351062.0,44.8785,44.9666,44.81,44.8491,351062.0
2023-06-27 14:00:00,45.8,45.9,45.77,45.79,281559.0,44.8491,44.9471,44.8198,44.8393,281559.0
2023-06-27 14:10:00,45.8,45.87,45.78,45.82,265551.0,44.8491,44.9177,44.8296,44.8687,265551.0
2023-06-27 14:20:00,45.83,45.95,45.8,45.94,356755.0,44.8785,44.996,44.8491,44.9862,356755.0
2023-06-27 14:30:00,45.94,45.96,45.89,45.92,338100.0,44.9862,45.0058,44.9373,44.9666,338100.0
2023-06-27 14:40:00,45.92,45.98,45.87,45.95,296423.0,44.9666,45.0254,44.9177,44.996,296423.0
2023-06-27 14:50:00,45.96,45.96,45.84,45.88,263430.0,45.0058,45.0058,44.8883,44.9275,263430.0
2023-06-27 15:00:00,45.88,45.94,45.81,45.81,326325.0,44.9275,44.9862,44.8589,44.8589,326325.0
2023-06-27 15:10:00,45.81,45.95,45.75,45.94,479140.0,44.8589,44.996,44.8002,44.9862,479140.0
2023-06-27 15:20:00,45.95,45.99,45.91,45.98,394973.0,44.996,45.0352,44.9569,45.0254,394973.0
2023-06-27 15:30:00,45.98,46.14,45.95,46.11,820027.0,45.0254,45.1821,44.996,45.1527,820027.0
2023-06-27 15:40:00,46.11,46.27,46.06,46.1,1014672.0,45.1527,45.3094,45.1037,45.1429,1014672.0
2023-06-27 15:50:00,46.11,46.12,45.98,46.09,1647989.0,45.1527,45.1625,45.0254,45.1331,1647989.0
2023-06-28 09:30:00,46.27,46.65,46.05,46.6,1542674.0,45.3094,45.6815,45.0939,45.6325,1542674.0
2023-06-28 09:40:00,46.61,46.77,46.37,46.49,1001289.0,45.6423,45.799,45.4073,45.5248,1001289.0
2023-06-28 09:50:00,46.48,46.76,46.39,46.69,622730.0,45.515,45.7892,45.4269,45.7207,622730.0
2023-06-28 10:00:00,46.69,46.71,46.28,46.31,706858.0,45.7207,45.7402,45.3192,45.3486,706858.0
2023-06-28 10:10:00,46.3,46.58,46.21,46.55,463106.0,45.3388,45.6129,45.2506,45.5836,463106.0
2023-06-28 10:20:00,46.56,46.74,46.48,46.71,418808.0,45.5934,45.7696,45.515,45.7402,418808.0
2023-06-28 10:30:00,46.7,46.75,46.61,46.71,244268.0,45.7305,45.7794,45.6423,45.7402,244268.0
2023-06-28 10:40:00,46.72,46.91,46.64,46.75,386806.0,45.75,45.9361,45.6717,45.7794,386806.0
2023-06-28 10:50:00,46.75,46.83,46.55,46.63,271107.0,45.7794,45.8578,45.5836,45.6619,271107.0
2023-06-28 11:00:00,46.63,46.77,46.55,46.76,273234.0,45.6619,45.799,45.5836,45.7892,273234.0
2023-06-28 11:10:00,46.77,46.79,46.62,46.69,182360.0,45.799,45.8186,45.6521,45.7207,182360.0
2023-06-28 11:20:00,46.69,46.69,46.43,46.46,312009.0,45.7207,45.7207,45.4661,45.4954,312009.0
2023-06-28 11:30:00,46.46,46.58,46.42,46.58,248747.0,45.4954,45.6129,45.4563,45.6129,248747.0
2023-06-28 11:40:00,46.57,46.65,46.55,46.63,228161.0,45.6032,45.6815,45.5836,45.6619,228161.0
2023-06-28 11:50:00,46.63,46.68,46.58,46.65,155011.0,45.6619,45.7109,45.6129,45.6815,155011.0
2023-06-28 12:00:00,46.65,46.77,46.65,46.74,243411.0,45.6815,45.799,45.6815,45.7696,243411.0
2023-06-28 12:10:00,46.75,46.76,46.62,46.62,232420.0,45.7794,45.7892,45.6521,45.6521,232420.0
2023-06-28 12:20:00,46.63,46.66,46.42,46.45,296421.0,45.6619,45.6913,45.4563,45.4856,296421.0
2023-06-28 12:30:00,46.46,46.53,46.42,46.51,244682.0,45.4954,45.564,45.4563,45.5444,244682.0
2023-06-28 12:40:00,46.51,46.57,46.37,46.38,270429.0,45.5444,45.6032,45.4073,45.4171,270429.0
2023-06-28 12:50:00,46.38,46.38,46.22,46.32,289909.0,45.4171,45.4171,45.2604,45.3583,289909.0
2023-06-28 13:00:00,46.32,46.43,46.29,46.37,166148.0,45.3583,45.4661,45.329,45.4073,166148.0
2023-06-28 13:10:00,46.38,46.42,46.32,46.42,161388.0,45.4171,45.4563,45.3583,45.4563,161388.0
2023-06-28 13:20:00,46.43,46.57,46.39,46.56,179414.0,45.4661,45.6032,45.4269,45.5934,179414.0
2023-06-28 13:30:00,46.56,46.61,46.49,46.61,178654.0,45.5934,45.6423,45.5248,45.6423,178654.0
2023-06-28 13:40:00,46.61,46.62,46.49,46.52,122065.0,45.6423,45.6521,45.5248,45.5542,122065.0
2023-06-28 13:50:00,46.52,46.52,46.45,46.5,116682.0,45.5542,45.5542,45.4856,45.5346,116682.0
2023-06-28 14:00:00,46.5,46.52,46.45,46.48,146908.0,45.5346,45.5542,45.4856,45.515,146908.0
2023-06-28 14:10:00,46.48,46.51,46.4,46.42,156559.0,45.515,45.5444,45.4367,45.4563,156559.0
2023-06-28 14:20:00,46.43,46.59,46.41,46.59,178053.0,45.4661,45.6227,45.4465,45.6227,178053.0
2023-06-28 14:30:00,46.59,46.73,46.55,46.59,293932.0,45.6227,45.7598,45.5836,45.6227,293932.0
2023-06-28 14:40:00,46.58,46.6,46.53,46.58,115385.0,45.6129,45.6325,45.564,45.6129,115385.0
2023-06-28 14:50:00,46.57,46.61,46.51,46.58,181215.0,45.6032,45.6423,45.5444,45.6129,181215.0
2023-06-28 15:00:00,46.58,46.6,46.45,46.48,160951.0,45.6129,45.6325,45.4856,45.515,160951.0
2023-06-28 15:10:00,46.48,46.6,46.47,46.59,210078.0,45.515,45.6325,45.5052,45.6227,210078.0
2023-06-28 15:20:00,46.59,46.62,46.52,46.55,195585.0,45.6227,45.6521,45.5542,45.5836,195585.0
2023-06-28 15:30:00,46.55,46.63,46.53,46.61,299659.0,45.5836,45.6619,45.564,45.6423,299659.0
2023-06-28 15:40:00,46.61,46.69,46.59,46.66,433702.0,45.6423,45.7207,45.6227,45.6913,433702.0
2023-06-28 15:50:00,46.66,46.72,46.56,46.72,1337387.0,45.6913,45.75,45.5934,45.75,1337387.0
2023-06-29 09:30:00,46.75,47.41,46.74,47.38,921197.0,45.7794,46.4257,45.7696,46.3963,921197.0
2023-06-29 09:40:00,47.38,47.39,47.02,47.11,478112.0,46.3963,46.4061,46.0438,46.1319,478112.0
2023-06-29 09:50:00,47.11,47.3,47.05,47.15,360191.0,46.1319,46.318,46.0732,46.1711,360191.0
2023-06-29 10:00:00,47.15,47.33,47.08,47.11,435876.0,46.1711,46.3474,46.1026,46.1319,435876.0
2023-06-29 10:10:00,47.09,47.15,46.95,47.08,330243.0,46.1124,46.1711,45.9753,46.1026,330243.0
2023-06-29 10:20:00,47.08,47.16,46.92,46.99,274948.0,46.1026,46.1809,45.9459,46.0144,274948.0
2023-06-29 10:30:00,46.99,47.11,46.94,46.94,270952.0,46.0144,46.1319,45.9655,45.9655,270952.0
2023-06-29 10:40:00,46.94,47.02,46.89,47.01,334159.0,45.9655,46.0438,45.9165,46.034,334159.0
2023-06-29 10:50:00,47.01,47.09,46.95,46.96,231682.0,46.034,46.1124,45.9753,45.9851,231682.0
2023-06-29 11:00:00,46.96,47.05,46.91,46.98,234957.0,45.9851,46.0732,45.9361,46.0046,234957.0
2023-06-29 11:10:00,46.99,46.99,46.8,46.83,213161.0,46.0144,46.0144,45.8284,45.8578,213161.0
2023-06-29 11:20:00,46.83,46.9,46.55,46.61,510488.0,45.8578,45.9263,45.5836,45.6423,510488.0
2023-06-29 11:30:00,46.61,46.79,46.6,46.79,216940.0,45.6423,45.8186,45.6325,45.8186,216940.0
2023-06-29 11:40:00,46.79,46.82,46.69,46.8,195925.0,45.8186,45.848,45.7207,45.8284,195925.0
2023-06-29 11:50:00,46.81,46.88,46.69,46.71,214373.0,45.8382,45.9067,45.7207,45.7402,214373.0
2023-06-29 12:00:00,46.71,46.8,46.7,46.76,142714.0,45.7402,45.8284,45.7305,45.7892,142714.0
2023-06-29 12:10:00,46.76,46.79,46.63,46.69,157024.0,45.7892,45.8186,45.6619,45.7207,157024.0
2023-06-29 12:20:00,46.68,46.77,46.67,46.71,144812.0,45.7109,45.799,45.7011,45.7402,144812.0
2023-06-29 12:30:00,46.72,46.8,46.68,46.76,136729.0,45.75,45.8284,45.7109,45.7892,136729.0
2023-06-29 12:40:00,46.76,46.8,46.74,46.76,88718.0,45.7892,45.8284,45.7696,45.7892,88718.0
2023-06-29 12:50:00,46.76,46.76,46.65,46.66,100467.0,45.7892,45.7892,45.6815,45.6913,100467.0
2023-06-29 13:00:00,46.66,46.66,46.56,46.65,249365.0,45.6913,45.6913,45.5934,45.6815,249365.0
2023-06-29 13:10:00,46.64,46.67,46.55,46.65,210653.0,45.6717,45.7011,45.5836,45.6815,210653.0
2023-06-29 13:20:00,46.65,46.69,46.61,46.63,166835.0,45.6815,45.7207,45.6423,45.6619,166835.0
2023-06-29 13:30:00,46.63,46.63,46.47,46.52,249466.0,45.6619,45.6619,45.5052,45.5542,249466.0
2023-06-29 13:40:00,46.52,46.52,46.4,46.46,207534.0,45.5542,45.5542,45.4367,45.4954,207534.0
2023-06-29 13:50:00,46.46,46.55,46.32,46.39,332703.0,45.4954,45.5836,45.3583,45.4269,332703.0
2023-06-29 14:00:00,46.39,46.53,46.39,46.49,279370.0,45.4269,45.564,45.4269,45.5248,279370.0
2023-06-29 14:10:00,46.49,46.49,46.38,46.41,154284.0,45.5248,45.5248,45.4171,45.4465,154284.0
2023-06-29 14:20:00,46.42,46.44,46.27,46.33,311465.0,45.4563,45.4759,45.3094,45.3681,311465.0
2023-06-29 14:30:00,46.33,46.5,46.31,46.5,139017.0,45.3681,45.5346,45.3486,45.5346,139017.0
2023-06-29 14:40:00,46.5,46.58,46.46,46.51,215830.0,45.5346,45.6129,45.4954,45.5444,215830.0
2023-06-29 14:50:00,46.52,46.64,46.51,46.62,173267.0,45.5542,45.6717,45.5444,45.6521,173267.0
2023-06-29 15:00:00,46.63,46.67,46.6,46.61,144267.0,45.6619,45.7011,45.6325,45.6423,144267.0
2023-06-29 15:10:00,46.62,46.7,46.6,46.63,151478.0,45.6521,45.7305,45.6325,45.6619,151478.0
2023-06-29 15:20:00,46.63,46.64,46.56,46.62,158667.0,45.6619,45.6717,45.5934,45.6521,158667.0
2023-06-29 15:30:00,46.62,46.62,46.46,46.49,339532.0,45.6521,45.6521,45.4954,45.5248,339532.0
2023-06-29 15:40:00,46.48,46.48,46.35,46.38,690715.0,45.515,45.515,45.3877,45.4171,690715.0
2023-06-29 15:50:00,46.38,46.46,46.21,46.33,1305331.0,45.4171,45.4954,45.2506,45.3681,1305331.0
2023-06-30 09:30:00,46.65,46.87,46.49,46.81,666173.0,45.6815,45.8969,45.5248,45.8382,666173.0
2023-06-30 09:40:00,46.81,46.87,46.53,46.79,351524.0,45.8382,45.8969,45.564,45.8186,351524.0
2023-06-30 09:50:00,46.79,46.81,46.54,46.63,275246.0,45.8186,45.8382,45.5738,45.6619,275246.0
2023-06-30 10:00:00,46.64,46.94,46.64,46.87,398890.0,45.6717,45.9655,45.6717,45.8969,398890.0
2023-06-30 10:10:00,46.87,46.95,46.86,46.89,184452.0,45.8969,45.9753,45.8871,45.9165,184452.0
2023-06-30 10:20:00,46.89,46.89,46.72,46.86,176797.0,45.9165,45.9165,45.75,45.8871,176797.0
2023-06-30 10:30:00,46.85,46.87,46.65,46.7,199539.0,45.8773,45.8969,45.6815,45.7305,199539.0
2023-06-30 10:40:00,46.7,46.76,46.58,46.6,175460.0,45.7305,45.7892,45.6129,45.6325,175460.0
2023-06-30 10:50:00,46.59,46.8,46.58,46.78,230385.0,45.6227,45.8284,45.6129,45.8088,230385.0
2023-06-30 11:00:00,46.77,46.88,46.71,46.85,228957.0,45.799,45.9067,45.7402,45.8773,228957.0
2023-06-30 11:10:00,46.85,46.91,46.81,46.88,158366.0,45.8773,45.9361,45.8382,45.9067,158366.0
2023-06-30 11:20:00,46.89,46.92,46.83,46.89,145269.0,45.9165,45.9459,45.8578,45.9165,145269.0
2023-06-30 11:30:00,46.89,47.0,46.84,46.97,198886.0,45.9165,46.0242,45.8675,45.9948,198886.0
2023-06-30 11:40:00,46.97,47.13,46.97,47.11,272490.0,45.9948,46.1515,45.9948,46.1319,272490.0
2023-06-30 11:50:00,47.12,47.12,46.98,47.02,239361.0,46.1417,46.1417,46.0046,46.0438,239361.0
2023-06-30 12:00:00,47.03,47.09,47.01,47.07,142202.0,46.0536,46.1124,46.034,46.0928,142202.0
2023-06-30 12:10:00,47.06,47.11,47.03,47.09,186249.0,46.083,46.1319,46.0536,46.1124,186249.0
2023-06-30 12:20:00,47.09,47.16,47.05,47.15,95712.0,46.1124,46.1809,46.0732,46.1711,95712.0
2023-06-30 12:30:00,47.15,47.22,47.13,47.2,182676.0,46.1711,46.2397,46.1515,46.2201,182676.0
2023-06-30 12:40:00,47.21,47.24,47.17,47.18,114975.0,46.2299,46.2592,46.1907,46.2005,114975.0
2023-06-30 12:50:00,47.18,47.23,47.18,47.22,77577.0,46.2005,46.2495,46.2005,46.2397,77577.0
2023-06-30 13:00:00,47.23,47.23,47.11,47.16,106447.0,46.2495,46.2495,46.1319,46.1809,106447.0
2023-06-30 13:10:00,47.16,47.23,47.12,47.23,127111.0,46.1809,46.2495,46.1417,46.2495,127111.0
2023-06-30 13:20:00,47.22,47.35,47.2,47.33,403598.0,46.2397,46.367,46.2201,46.3474,403598.0
2023-06-30 13:30:00,47.33,47.39,47.3,47.3,234445.0,46.3474,46.4061,46.318,46.318,234445.0
2023-06-30 13:40:00,47.31,47.4,47.3,47.39,135991.0,46.3278,46.4159,46.318,46.4061,135991.0
2023-06-30 13:50:00,47.38,47.4,47.31,47.37,167036.0,46.3963,46.4159,46.3278,46.3865,167036.0
2023-06-30 14:00:00,47.37,47.46,47.35,47.46,248737.0,46.3865,46.4747,46.367,46.4747,248737.0
2023-06-30 14:10:00,47.45,47.53,47.44,47.48,288843.0,46.4649,46.5432,46.4551,46.4943,288843.0
2023-06-30 14:20:00,47.47,47.5,47.42,47.49,153947.0,46.4845,46.5138,46.4355,46.5041,153947.0
2023-06-30 14:30:00,47.48,47.5,47.41,47.44,162886.0,46.4943,46.5138,46.4257,46.4551,162886.0
2023-06-30 14:40:00,47.45,47.58,47.44,47.55,232885.0,46.4649,46.5922,46.4551,46.5628,232885.0
2023-06-30 14:50:00,47.55,47.59,47.53,47.58,152935.0,46.5628,46.602,46.5432,46.5922,152935.0
2023-06-30 15:00:00,47.58,47.66,47.57,47.58,242132.0,46.5922,46.6705,46.5824,46.5922,242132.0
2023-06-30 15:10:00,47.59,47.73,47.58,47.68,281067.0,46.602,46.7391,46.5922,46.6901,281067.0
2023-06-30 15:20:00,47.68,47.69,47.56,47.64,210053.0,46.6901,46.6999,46.5726,46.6509,210053.0
2023-06-30 15:30:00,47.65,47.69,47.6,47.63,277213.0,46.6607,46.6999,46.6118,46.6411,277213.0
2023-06-30 15:40:00,47.63,47.66,47.53,47.54,422050.0,46.6411,46.6705,46.5432,46.553,422050.0
2023-06-30 15:50:00,47.54,47.57,47.43,47.53,1163730.0,46.553,46.5824,46.4453,46.5432,1163730.0
2023-07-03 09:30:00,47.44,47.94,47.44,47.91,626805.0,46.4551,46.9447,46.4551,46.9153,626805.0
2023-07-03 09:40:00,47.9,48.04,47.54,47.57,660876.0,46.9055,47.0426,46.553,46.5824,660876.0
2023-07-03 09:50:00,47.57,47.7,47.54,47.66,326356.0,46.5824,46.7097,46.553,46.6705,326356.0
2023-07-03 10:00:00,47.67,47.93,47.64,47.9,343593.0,46.6803,46.9349,46.6509,46.9055,343593.0
2023-07-03 10:10:00,47.91,47.99,47.85,47.92,177398.0,46.9153,46.9937,46.8566,46.9251,177398.0
2023-07-03 10:20:00,47.91,47.99,47.87,47.97,140488.0,46.9153,46.9937,46.8762,46.9741,140488.0
2023-07-03 10:30:00,47.97,47.99,47.83,47.93,123292.0,46.9741,46.9937,46.837,46.9349,123292.0
2023-07-03 10:40:00,47.93,48.02,47.91,48.0,153862.0,46.9349,47.023,46.9153,47.0035,153862.0
2023-07-03 10:50:00,48.01,48.02,47.91,47.99,283052.0,47.0133,47.023,46.9153,46.9937,283052.0
2023-07-03 11:00:00,47.99,48.07,47.99,48.05,169799.0,46.9937,47.072,46.9937,47.0524,169799.0
2023-07-03 11:10:00,48.05,48.13,48.04,48.08,200780.0,47.0524,47.1308,47.0426,47.0818,200780.0
2023-07-03 11:20:00,48.08,48.08,47.98,48.08,137053.0,47.0818,47.0818,46.9839,47.0818,137053.0
2023-07-03 11:30:00,48.07,48.09,48.0,48.07,102589.0,47.072,47.0916,47.0035,47.072,102589.0
2023-07-03 11:40:00,48.07,48.09,48.03,48.06,123444.0,47.072,47.0916,47.0328,47.0622,123444.0
2023-07-03 11:50:00,48.05,48.08,47.98,48.07,142941.0,47.0524,47.0818,46.9839,47.072,142941.0
2023-07-03 12:00:00,48.07,48.17,48.04,48.11,174543.0,47.072,47.1699,47.0426,47.1112,174543.0
2023-07-03 12:10:00,48.11,48.14,48.07,48.11,121442.0,47.1112,47.1406,47.072,47.1112,121442.0
2023-07-03 12:20:00,48.1,48.12,48.02,48.05,125579.0,47.1014,47.121,47.023,47.0524,125579.0
2023-07-03 12:30:00,48.05,48.08,48.0,48.0,144301.0,47.0524,47.0818,47.0035,47.0035,144301.0
2023-07-03 12:40:00,48.01,48.01,47.91,47.94,289806.0,47.0133,47.0133,46.9153,46.9447,289806.0
2023-07-03 12:50:00,47.95,47.99,47.9,47.94,396324.0,46.9545,46.9937,46.9055,46.9447,396324.0
2023-07-05 09:30:00,47.72,48.2,47.66,48.17,692752.0,46.7293,47.1993,46.6705,47.1699,692752.0
2023-07-05 09:40:00,48.17,48.42,48.09,48.36,450249.0,47.1699,47.4147,47.0916,47.356,450249.0
2023-07-05 09:50:00,48.36,48.48,48.31,48.4,343811.0,47.356,47.4735,47.307,47.3952,343811.0
2023-07-05 10:00:00,48.4,48.43,48.28,48.35,309010.0,47.3952,47.4245,47.2777,47.3462,309010.0
2023-07-05 10:10:00,48.34,48.51,48.3,48.5,235403.0,47.3364,47.5029,47.2972,47.4931,235403.0
2023-07-05 10:20:00,48.51,48.55,48.49,48.52,184082.0,47.5029,47.542,47.4833,47.5127,184082.0
2023-07-05 10:30:00,48.53,48.6,48.5,48.59,203220.0,47.5225,47.591,47.4931,47.5812,203220.0
2023-07-05 10:40:00,48.59,48.66,48.5,48.5,223292.0,47.5812,47.6498,47.4931,47.4931,223292.0
2023-07-05 10:50:00,48.5,48.7,48.5,48.69,186794.0,47.4931,47.6889,47.4931,47.6791,186794.0
2023-07-05 11:00:00,48.69,48.75,48.53,48.61,256556.0,47.6791,47.7379,47.5225,47.6008,256556.0
2023-07-05 11:10:00,48.61,48.75,48.6,48.69,236504.0,47.6008,47.7379,47.591,47.6791,236504.0
2023-07-05 11:20:00,48.69,48.79,48.67,48.78,212582.0,47.6791,47.7771,47.6596,47.7673,212582.0
2023-07-05 11:30:00,48.78,48.82,48.67,48.69,185683.0,47.7673,47.8064,47.6596,47.6791,185683.0
2023-07-05 11:40:00,48.69,48.79,48.68,48.69,155546.0,47.6791,47.7771,47.6693,47.6791,155546.0
2023-07-05 11:50:00,48.69,48.76,48.69,48.75,92232.0,47.6791,47.7477,47.6791,47.7379,92232.0
2023-07-05 12:00:00,48.74,48.75,48.62,48.69,148155.0,47.7281,47.7379,47.6106,47.6791,148155.0
2023-07-05 12:10:00,48.69,48.72,48.63,48.7,97896.0,47.6791,47.7085,47.6204,47.6889,97896.0
2023-07-05 12:20:00,48.69,48.74,48.68,48.7,79304.0,47.6791,47.7281,47.6693,47.6889,79304.0
2023-07-05 12:30:00,48.7,48.73,48.6,48.65,84839.0,47.6889,47.7183,47.591,47.64,84839.0
2023-07-05 12:40:00,48.64,48.7,48.59,48.7,115770.0,47.6302,47.6889,47.5812,47.6889,115770.0
2023-07-05 12:50:00,48.69,48.76,48.67,48.72,107107.0,47.6791,47.7477,47.6596,47.7085,107107.0
2023-07-05 13:00:00,48.72,48.76,48.65,48.66,97321.0,47.7085,47.7477,47.64,47.6498,97321.0
2023-07-05 13:10:00,48.65,48.71,48.65,48.66,133768.0,47.64,47.6987,47.64,47.6498,133768.0
2023-07-05 13:20:00,48.66,48.67,48.63,48.66,86849.0,47.6498,47.6596,47.6204,47.6498,86849.0
2023-07-05 13:30:00,48.65,48.66,48.62,48.66,73712.0,47.64,47.6498,47.6106,47.6498,73712.0
2023-07-05 13:40:00,48.66,48.71,48.65,48.7,98054.0,47.6498,47.6987,47.64,47.6889,98054.0
2023-07-05 13:50:00,48.7,48.74,48.68,48.72,76972.0,47.6889,47.7281,47.6693,47.7085,76972.0
2023-07-05 14:00:00,48.72,48.75,48.67,48.7,69258.0,47.7085,47.7379,47.6596,47.6889,69258.0
2023-07-05 14:10:00,48.71,48.71,48.58,48.59,173341.0,47.6987,47.6987,47.5714,47.5812,173341.0
2023-07-05 14:20:00,48.58,48.59,48.52,48.56,98296.0,47.5714,47.5812,47.5127,47.5518,98296.0
2023-07-05 14:30:00,48.57,48.71,48.56,48.7,82889.0,47.5616,47.6987,47.5518,47.6889,82889.0
2023-07-05 14:40:00,48.7,48.74,48.68,48.69,113134.0,47.6889,47.7281,47.6693,47.6791,113134.0
2023-07-05 14:50:00,48.69,48.75,48.69,48.75,72174.0,47.6791,47.7379,47.6791,47.7379,72174.0
2023-07-05 15:00:00,48.75,48.8,48.73,48.78,161850.0,47.7379,47.7869,47.7183,47.7673,161850.0
2023-07-05 15:10:00,48.78,48.8,48.76,48.78,174563.0,47.7673,47.7869,47.7477,47.7673,174563.0
2023-07-05 15:20:00,48.78,48.79,48.74,48.77,120414.0,47.7673,47.7771,47.7281,47.7575,120414.0
2023-07-05 15:30:00,48.77,48.79,48.62,48.63,223571.0,47.7575,47.7771,47.6106,47.6204,223571.0
2023-07-05 15:40:00,48.63,48.71,48.62,48.68,292154.0,47.6204,47.6987,47.6106,47.6693,292154.0
2023-07-05 15:50:00,48.68,48.69,48.5,48.51,1004503.0,47.6693,47.6791,47.4931,47.5029,1004503.0
2023-07-06 09:30:00,47.99,48.45,47.86,48.33,638682.0,46.9937,47.4441,46.8664,47.3266,638682.0
2023-07-06 09:40:00,48.3,48.3,47.9,47.95,444400.0,47.2972,47.2972,46.9055,46.9545,444400.0
2023-07-06 09:50:00,47.95,48.19,47.94,48.12,304131.0,46.9545,47.1895,46.9447,47.121,304131.0
2023-07-06 10:00:00,48.13,48.34,48.12,48.15,277682.0,47.1308,47.3364,47.121,47.1504,277682.0
2023-07-06 10:10:00,48.16,48.33,48.08,48.08,291232.0,47.1601,47.3266,47.0818,47.0818,291232.0
2023-07-06 10:20:00,48.09,48.12,47.92,48.03,211437.0,47.0916,47.121,46.9251,47.0328,211437.0
2023-07-06 10:30:00,48.02,48.08,47.89,47.95,199825.0,47.023,47.0818,46.8957,46.9545,199825.0
2023-07-06 10:40:00,47.94,47.98,47.75,47.85,273617.0,46.9447,46.9839,46.7587,46.8566,273617.0
2023-07-06 10:50:00,47.84,47.84,47.52,47.57,432390.0,46.8468,46.8468,46.5334,46.5824,432390.0
2023-07-06 11:00:00,47.56,47.73,47.56,47.68,190217.0,46.5726,46.7391,46.5726,46.6901,190217.0
2023-07-06 11:10:00,47.68,47.71,47.51,47.52,170024.0,46.6901,46.7195,46.5236,46.5334,170024.0
2023-07-06 11:20:00,47.51,47.64,47.42,47.44,254169.0,46.5236,46.6509,46.4355,46.4551,254169.0
2023-07-06 11:30:00,47.44,47.63,47.43,47.5,369518.0,46.4551,46.6411,46.4453,46.5138,369518.0
2023-07-06 11:40:00,47.51,47.52,47.4,47.43,277569.0,46.5236,46.5334,46.4159,46.4453,277569.0
2023-07-06 11:50:00,47.43,47.43,47.27,47.38,414826.0,46.4453,46.4453,46.2886,46.3963,414826.0
2023-07-06 12:00:00,47.38,47.47,47.38,47.44,244842.0,46.3963,46.4845,46.3963,46.4551,244842.0
2023-07-06 12:10:00,47.44,47.49,47.38,47.47,231026.0,46.4551,46.5041,46.3963,46.4845,231026.0
2023-07-06 12:20:00,47.47,47.62,47.46,47.57,218228.0,46.4845,46.6314,46.4747,46.5824,218228.0
2023-07-06 12:30:00,47.57,47.63,47.55,47.57,109444.0,46.5824,46.6411,46.5628,46.5824,109444.0
2023-07-06 12:40:00,47.58,47.64,47.57,47.61,107690.0,46.5922,46.6509,46.5824,46.6216,107690.0
2023-07-06 12:50:00,47.62,47.72,47.6,47.71,201710.0,46.6314,46.7293,46.6118,46.7195,201710.0
2023-07-06 13:00:00,47.71,47.73,47.65,47.66,165484.0,46.7195,46.7391,46.6607,46.6705,165484.0
2023-07-06 13:10:00,47.66,47.69,47.6,47.62,64710.0,46.6705,46.6999,46.6118,46.6314,64710.0
2023-07-06 13:20:00,47.63,47.68,47.58,47.62,86243.0,46.6411,46.6901,46.5922,46.6314,86243.0
2023-07-06 13:30:00,47.62,47.68,47.58,47.67,80052.0,46.6314,46.6901,46.5922,46.6803,80052.0
2023-07-06 13:40:00,47.67,47.71,47.65,47.7,104953.0,46.6803,46.7195,46.6607,46.7097,104953.0
2023-07-06 13:50:00,47.7,47.8,47.68,47.79,106401.0,46.7097,46.8076,46.6901,46.7978,106401.0
2023-07-06 14:00:00,47.79,47.81,47.71,47.74,125339.0,46.7978,46.8174,46.7195,46.7489,125339.0
2023-07-06 14:10:00,47.74,47.76,47.71,47.73,68345.0,46.7489,46.7684,46.7195,46.7391,68345.0
2023-07-06 14:20:00,47.74,47.77,47.71,47.72,61489.0,46.7489,46.7782,46.7195,46.7293,61489.0
2023-07-06 14:30:00,47.71,47.79,47.71,47.75,135479.0,46.7195,46.7978,46.7195,46.7587,135479.0
2023-07-06 14:40:00,47.74,47.8,47.72,47.78,122646.0,46.7489,46.8076,46.7293,46.788,122646.0
2023-07-06 14:50:00,47.78,47.82,47.74,47.81,89549.0,46.788,46.8272,46.7489,46.8174,89549.0
2023-07-06 15:00:00,47.8,47.81,47.6,47.63,284276.0,46.8076,46.8174,46.6118,46.6411,284276.0
2023-07-06 15:10:00,47.63,47.63,47.49,47.52,324508.0,46.6411,46.6411,46.5041,46.5334,324508.0
2023-07-06 15:20:00,47.52,47.61,47.5,47.58,333952.0,46.5334,46.6216,46.5138,46.5922,333952.0
2023-07-06 15:30:00,47.58,47.67,47.36,47.37,498376.0,46.5922,46.6803,46.3768,46.3865,498376.0
2023-07-06 15:40:00,47.37,47.38,47.24,47.38,674919.0,46.3865,46.3963,46.2592,46.3963,674919.0
2023-07-06 15:50:00,47.39,47.44,47.26,47.33,1818076.0,46.4061,46.4551,46.2788,46.3474,1818076.0
2023-07-07 09:30:00,47.49,47.65,47.22,47.39,831155.0,46.5041,46.6607,46.2397,46.4061,831155.0
2023-07-07 09:40:00,47.38,47.42,47.14,47.36,1243985.0,46.3963,46.4355,46.1613,46.3768,1243985.0
2023-07-07 09:50:00,47.36,47.59,47.26,47.5,478788.0,46.3768,46.602,46.2788,46.5138,478788.0
2023-07-07 10:00:00,47.5,47.77,47.47,47.66,578212.0,46.5138,46.7782,46.4845,46.6705,578212.0
2023-07-07 10:10:00,47.66,47.84,47.63,47.71,300076.0,46.6705,46.8468,46.6411,46.7195,300076.0
2023-07-07 10:20:00,47.71,47.75,47.64,47.71,202913.0,46.7195,46.7587,46.6509,46.7195,202913.0
2023-07-07 10:30:00,47.7,47.74,47.58,47.63,280288.0,46.7097,46.7489,46.5922,46.6411,280288.0
2023-07-07 10:40:00,47.62,47.73,47.61,47.68,187989.0,46.6314,46.7391,46.6216,46.6901,187989.0
2023-07-07 10:50:00,47.69,47.75,47.68,47.72,210266.0,46.6999,46.7587,46.6901,46.7293,210266.0
2023-07-07 11:00:00,47.71,47.85,47.7,47.81,256806.0,46.7195,46.8566,46.7097,46.8174,256806.0
2023-07-07 11:10:00,47.81,47.92,47.76,47.8,287205.0,46.8174,46.9251,46.7684,46.8076,287205.0
2023-07-07 11:20:00,47.79,47.81,47.71,47.73,261122.0,46.7978,46.8174,46.7195,46.7391,261122.0
2023-07-07 11:30:00,47.73,47.89,47.72,47.86,241870.0,46.7391,46.8957,46.7293,46.8664,241870.0
2023-07-07 11:40:00,47.86,47.95,47.84,47.87,140357.0,46.8664,46.9545,46.8468,46.8762,140357.0
2023-07-07 11:50:00,47.87,48.05,47.85,48.02,270197.0,46.8762,47.0524,46.8566,47.023,270197.0
2023-07-07 12:00:00,48.02,48.03,47.95,48.0,154827.0,47.023,47.0328,46.9545,47.0035,154827.0
2023-07-07 12:10:00,48.0,48.01,47.94,47.99,131377.0,47.0035,47.0133,46.9447,46.9937,131377.0
2023-07-07 12:20:00,47.99,48.04,47.98,48.02,164883.0,46.9937,47.0426,46.9839,47.023,164883.0
2023-07-07 12:30:00,48.02,48.16,48.01,48.12,232749.0,47.023,47.1601,47.0133,47.121,232749.0
2023-07-07 12:40:00,48.12,48.25,48.1,48.23,304391.0,47.121,47.2483,47.1014,47.2287,304391.0
2023-07-07 12:50:00,48.23,48.31,48.21,48.3,186865.0,47.2287,47.307,47.2091,47.2972,186865.0
2023-07-07 13:00:00,48.31,48.39,48.26,48.38,216915.0,47.307,47.3854,47.2581,47.3756,216915.0
2023-07-07 13:10:00,48.37,48.38,48.27,48.33,182786.0,47.3658,47.3756,47.2679,47.3266,182786.0
2023-07-07 13:20:00,48.33,48.34,48.25,48.3,149686.0,47.3266,47.3364,47.2483,47.2972,149686.0
2023-07-07 13:30:00,48.29,48.34,48.22,48.23,180256.0,47.2874,47.3364,47.2189,47.2287,180256.0
2023-07-07 13:40:00,48.23,48.28,48.16,48.16,119121.0,47.2287,47.2777,47.1601,47.1601,119121.0
2023-07-07 13:50:00,48.16,48.23,48.13,48.16,182001.0,47.1601,47.2287,47.1308,47.1601,182001.0
2023-07-07 14:00:00,48.15,48.28,48.14,48.27,169247.0,47.1504,47.2777,47.1406,47.2679,169247.0
2023-07-07 14:10:00,48.27,48.28,48.19,48.27,138422.0,47.2679,47.2777,47.1895,47.2679,138422.0
2023-07-07 14:20:00,48.27,48.28,48.2,48.27,172380.0,47.2679,47.2777,47.1993,47.2679,172380.0
2023-07-07 14:30:00,48.27,48.28,48.16,48.19,181884.0,47.2679,47.2777,47.1601,47.1895,181884.0
2023-07-07 14:40:00,48.19,48.19,48.07,48.1,200285.0,47.1895,47.1895,47.072,47.1014,200285.0
2023-07-07 14:50:00,48.09,48.12,48.07,48.09,149335.0,47.0916,47.121,47.072,47.0916,149335.0
2023-07-07 15:00:00,48.11,48.11,48.02,48.03,144856.0,47.1112,47.1112,47.023,47.0328,144856.0
2023-07-07 15:10:00,48.03,48.11,48.01,48.04,235807.0,47.0328,47.1112,47.0133,47.0426,235807.0
2023-07-07 15:20:00,48.03,48.12,48.03,48.05,210423.0,47.0328,47.121,47.0328,47.0524,210423.0
2023-07-07 15:30:00,48.05,48.13,48.03,48.05,286031.0,47.0524,47.1308,47.0328,47.0524,286031.0
2023-07-07 15:40:00,48.04,48.04,47.88,47.9,433515.0,47.0426,47.0426,46.886,46.9055,433515.0
2023-07-07 15:50:00,47.89,47.92,47.81,47.9,1096672.0,46.8957,46.9251,46.8174,46.9055,1096672.0
2023-07-10 09:30:00,47.83,48.33,47.66,48.22,681800.0,46.837,47.3266,46.6705,47.2189,681800.0
2023-07-10 09:40:00,48.22,48.35,48.16,48.16,259667.0,47.2189,47.3462,47.1601,47.1601,259667.0
2023-07-10 09:50:00,48.15,48.18,47.96,48.02,261749.0,47.1504,47.1797,46.9643,47.023,261749.0
2023-07-10 10:00:00,48.01,48.16,48.0,48.11,227560.0,47.0133,47.1601,47.0035,47.1112,227560.0
2023-07-10 10:10:00,48.11,48.27,48.01,48.25,229988.0,47.1112,47.2679,47.0133,47.2483,229988.0
2023-07-10 10:20:00,48.25,48.43,48.23,48.43,253819.0,47.2483,47.4245,47.2287,47.4245,253819.0
2023-07-10 10:30:00,48.42,48.46,48.3,48.33,212161.0,47.4147,47.4539,47.2972,47.3266,212161.0
2023-07-10 10:40:00,48.32,48.51,48.28,48.51,187491.0,47.3168,47.5029,47.2777,47.5029,187491.0
2023-07-10 10:50:00,48.5,48.51,48.34,48.38,155774.0,47.4931,47.5029,47.3364,47.3756,155774.0
2023-07-10 11:00:00,48.38,48.45,48.34,48.36,178646.0,47.3756,47.4441,47.3364,47.356,178646.0
2023-07-10 11:10:00,48.35,48.47,48.34,48.46,121814.0,47.3462,47.4637,47.3364,47.4539,121814.0
2023-07-10 11:20:00,48.47,48.56,48.44,48.53,192758.0,47.4637,47.5518,47.4343,47.5225,192758.0
2023-07-10 11:30:00,48.53,48.61,48.53,48.58,133811.0,47.5225,47.6008,47.5225,47.5714,133811.0
2023-07-10 11:40:00,48.58,48.6,48.41,48.44,157668.0,47.5714,47.591,47.405,47.4343,157668.0
2023-07-10 11:50:00,48.44,48.5,48.43,48.46,141762.0,47.4343,47.4931,47.4245,47.4539,141762.0
2023-07-10 12:00:00,48.46,48.47,48.33,48.34,140064.0,47.4539,47.4637,47.3266,47.3364,140064.0
2023-07-10 12:10:00,48.34,48.37,48.25,48.32,148270.0,47.3364,47.3658,47.2483,47.3168,148270.0
2023-07-10 12:20:00,48.32,48.36,48.27,48.29,114938.0,47.3168,47.356,47.2679,47.2874,114938.0
2023-07-10 12:30:00,48.29,48.34,48.23,48.24,109374.0,47.2874,47.3364,47.2287,47.2385,109374.0
2023-07-10 12:40:00,48.23,48.28,48.22,48.25,98156.0,47.2287,47.2777,47.2189,47.2483,98156.0
2023-07-10 12:50:00,48.25,48.27,48.19,48.22,112825.0,47.2483,47.2679,47.1895,47.2189,112825.0
2023-07-10 13:00:00,48.22,48.24,48.15,48.16,100472.0,47.2189,47.2385,47.1504,47.1601,100472.0
2023-07-10 13:10:00,48.17,48.33,48.15,48.25,104619.0,47.1699,47.3266,47.1504,47.2483,104619.0
2023-07-10 13:20:00,48.25,48.28,48.18,48.27,133609.0,47.2483,47.2777,47.1797,47.2679,133609.0
2023-07-10 13:30:00,48.27,48.34,48.26,48.28,130267.0,47.2679,47.3364,47.2581,47.2777,130267.0
2023-07-10 13:40:00,48.29,48.34,48.29,48.32,118045.0,47.2874,47.3364,47.2874,47.3168,118045.0
2023-07-10 13:50:00,48.32,48.36,48.27,48.3,86991.0,47.3168,47.356,47.2679,47.2972,86991.0
2023-07-10 14:00:00,48.31,48.36,48.28,48.33,85039.0,47.307,47.356,47.2777,47.3266,85039.0
2023-07-10 14:10:00,48.34,48.4,48.32,48.4,118589.0,47.3364,47.3952,47.3168,47.3952,118589.0
2023-07-10 14:20:00,48.4,48.44,48.36,48.43,144738.0,47.3952,47.4343,47.356,47.4245,144738.0
2023-07-10 14:30:00,48.43,48.43,48.38,48.41,149099.0,47.4245,47.4245,47.3756,47.405,149099.0
2023-07-10 14:40:00,48.41,48.45,48.38,48.43,113371.0,47.405,47.4441,47.3756,47.4245,113371.0
2023-07-10 14:50:00,48.44,48.45,48.38,48.41,97630.0,47.4343,47.4441,47.3756,47.405,97630.0
2023-07-10 15:00:00,48.4,48.42,48.31,48.32,113062.0,47.3952,47.4147,47.307,47.3168,113062.0
2023-07-10 15:10:00,48.31,48.33,48.26,48.3,153331.0,47.307,47.3266,47.2581,47.2972,153331.0
2023-07-10 15:20:00,48.3,48.39,48.29,48.36,183193.0,47.2972,47.3854,47.2874,47.356,183193.0
2023-07-10 15:30:00,48.35,48.44,48.35,48.39,276262.0,47.3462,47.4343,47.3462,47.3854,276262.0
2023-07-10 15:40:00,48.39,48.41,48.3,48.34,427346.0,47.3854,47.405,47.2972,47.3364,427346.0
2023-07-10 15:50:00,48.33,48.47,48.28,48.47,1074217.0,47.3266,47.4637,47.2777,47.4637,1074217.0
2023-07-11 09:30:00,48.58,48.69,48.01,48.3,782138.0,47.5714,47.6791,47.0133,47.2972,782138.0
2023-07-11 09:40:00,48.3,48.33,48.02,48.26,319058.0,47.2972,47.3266,47.023,47.2581,319058.0
2023-07-11 09:50:00,48.26,48.29,48.14,48.23,221039.0,47.2581,47.2874,47.1406,47.2287,221039.0
2023-07-11 10:00:00,48.24,48.43,48.23,48.4,331707.0,47.2385,47.4245,47.2287,47.3952,331707.0
2023-07-11 10:10:00,48.39,48.51,48.35,48.48,185530.0,47.3854,47.5029,47.3462,47.4735,185530.0
2023-07-11 10:20:00,48.48,48.51,48.39,48.41,194113.0,47.4735,47.5029,47.3854,47.405,194113.0
2023-07-11 10:30:00,48.41,48.44,48.31,48.33,179653.0,47.405,47.4343,47.307,47.3266,179653.0
2023-07-11 10:40:00,48.34,48.4,48.32,48.33,136921.0,47.3364,47.3952,47.3168,47.3266,136921.0
2023-07-11 10:50:00,48.32,48.35,48.24,48.27,168167.0,47.3168,47.3462,47.2385,47.2679,168167.0
2023-07-11 11:00:00,48.27,48.31,48.2,48.21,133736.0,47.2679,47.307,47.1993,47.2091,133736.0
2023-07-11 11:10:00,48.2,48.26,48.17,48.22,132559.0,47.1993,47.2581,47.1699,47.2189,132559.0
2023-07-11 11:20:00,48.23,48.33,48.22,48.33,109389.0,47.2287,47.3266,47.2189,47.3266,109389.0
2023-07-11 11:30:00,48.32,48.35,48.24,48.29,165544.0,47.3168,47.3462,47.2385,47.2874,165544.0
2023-07-11 11:40:00,48.3,48.3,48.2,48.23,192688.0,47.2972,47.2972,47.1993,47.2287,192688.0
2023-07-11 11:50:00,48.23,48.24,48.15,48.2,166491.0,47.2287,47.2385,47.1504,47.1993,166491.0
2023-07-11 12:00:00,48.2,48.21,48.13,48.14,154410.0,47.1993,47.2091,47.1308,47.1406,154410.0
2023-07-11 12:10:00,48.14,48.27,48.13,48.23,153224.0,47.1406,47.2679,47.1308,47.2287,153224.0
2023-07-11 12:20:00,48.22,48.26,48.14,48.21,165866.0,47.2189,47.2581,47.1406,47.2091,165866.0
2023-07-11 12:30:00,48.22,48.45,48.21,48.4,145686.0,47.2189,47.4441,47.2091,47.3952,145686.0
2023-07-11 12:40:00,48.4,48.43,48.37,48.41,98345.0,47.3952,47.4245,47.3658,47.405,98345.0
2023-07-11 12:50:00,48.41,48.42,48.38,48.4,117267.0,47.405,47.4147,47.3756,47.3952,117267.0
2023-07-11 13:00:00,48.4,48.45,48.35,48.36,158063.0,47.3952,47.4441,47.3462,47.356,158063.0
2023-07-11 13:10:00,48.37,48.42,48.33,48.38,136952.0,47.3658,47.4147,47.3266,47.3756,136952.0
2023-07-11 13:20:00,48.38,48.42,48.34,48.36,76993.0,47.3756,47.4147,47.3364,47.356,76993.0
2023-07-11 13:30:00,48.36,48.44,48.35,48.42,98438.0,47.356,47.4343,47.3462,47.4147,98438.0
2023-07-11 13:40:00,48.43,48.48,48.39,48.43,169956.0,47.4245,47.4735,47.3854,47.4245,169956.0
2023-07-11 13:50:00,48.43,48.48,48.42,48.48,77083.0,47.4245,47.4735,47.4147,47.4735,77083.0
2023-07-11 14:00:00,48.48,48.54,48.47,48.52,181167.0,47.4735,47.5323,47.4637,47.5127,181167.0
2023-07-11 14:10:00,48.53,48.53,48.44,48.45,150217.0,47.5225,47.5225,47.4343,47.4441,150217.0
2023-07-11 14:20:00,48.45,48.53,48.43,48.53,124600.0,47.4441,47.5225,47.4245,47.5225,124600.0
2023-07-11 14:30:00,48.53,48.53,48.43,48.43,123534.0,47.5225,47.5225,47.4245,47.4245,123534.0
2023-07-11 14:40:00,48.43,48.49,48.42,48.47,217361.0,47.4245,47.4833,47.4147,47.4637,217361.0
2023-07-11 14:50:00,48.48,48.57,48.46,48.55,144090.0,47.4735,47.5616,47.4539,47.542,144090.0
2023-07-11 15:00:00,48.55,48.61,48.54,48.57,118919.0,47.542,47.6008,47.5323,47.5616,118919.0
2023-07-11 15:10:00,48.57,48.72,48.56,48.72,175671.0,47.5616,47.7085,47.5518,47.7085,175671.0
2023-07-11 15:20:00,48.71,48.73,48.64,48.65,216962.0,47.6987,47.7183,47.6302,47.64,216962.0
2023-07-11 15:30:00,48.65,48.75,48.62,48.72,246622.0,47.64,47.7379,47.6106,47.7085,246622.0
2023-07-11 15:40:00,48.7,48.77,48.69,48.74,420665.0,47.6889,47.7575,47.6791,47.7281,420665.0
2023-07-11 15:50:00,48.75,48.79,48.66,48.66,794410.0,47.7379,47.7771,47.6498,47.6498,794410.0
2023-07-12 09:30:00,48.7,49.04,48.66,48.75,814051.0,47.6889,48.0219,47.6498,47.7379,814051.0
2023-07-12 09:40:00,48.74,48.75,47.96,47.96,860856.0,47.7281,47.7379,46.9643,46.9643,860856.0
2023-07-12 09:50:00,47.97,48.41,47.88,48.34,617584.0,46.9741,47.405,46.886,47.3364,617584.0
2023-07-12 10:00:00,48.35,48.6,48.35,48.54,344617.0,47.3462,47.591,47.3462,47.5323,344617.0
2023-07-12 10:10:00,48.54,48.63,48.44,48.46,290710.0,47.5323,47.6204,47.4343,47.4539,290710.0
2023-07-12 10:20:00,48.47,48.55,48.29,48.54,317537.0,47.4637,47.542,47.2874,47.5323,317537.0
2023-07-12 10:30:00,48.53,48.6,48.48,48.48,234258.0,47.5225,47.591,47.4735,47.4735,234258.0
2023-07-12 10:40:00,48.48,48.6,48.42,48.51,195346.0,47.4735,47.591,47.4147,47.5029,195346.0
2023-07-12 10:50:00,48.51,48.7,48.42,48.64,347765.0,47.5029,47.6889,47.4147,47.6302,347765.0
2023-07-12 11:00:00,48.65,48.78,48.64,48.69,250666.0,47.64,47.7673,47.6302,47.6791,250666.0
2023-07-12 11:10:00,48.68,48.72,48.53,48.54,363736.0,47.6693,47.7085,47.5225,47.5323,363736.0
2023-07-12 11:20:00,48.53,48.6,48.5,48.53,198405.0,47.5225,47.591,47.4931,47.5225,198405.0
2023-07-12 11:30:00,48.53,48.57,48.17,48.18,491254.0,47.5225,47.5616,47.1699,47.1797,491254.0
2023-07-12 11:40:00,48.17,48.27,48.06,48.26,382739.0,47.1699,47.2679,47.0622,47.2581,382739.0
2023-07-12 11:50:00,48.27,48.31,48.13,48.21,189123.0,47.2679,47.307,47.1308,47.2091,189123.0
2023-07-12 12:00:00,48.21,48.21,48.08,48.13,208758.0,47.2091,47.2091,47.0818,47.1308,208758.0
2023-07-12 12:10:00,48.12,48.22,48.08,48.08,169286.0,47.121,47.2189,47.0818,47.0818,169286.0
2023-07-12 12:20:00,48.08,48.16,48.06,48.07,185866.0,47.0818,47.1601,47.0622,47.072,185866.0
2023-07-12 12:30:00,48.07,48.13,48.05,48.08,131278.0,47.072,47.1308,47.0524,47.0818,131278.0
2023-07-12 12:40:00,48.08,48.14,48.02,48.13,196719.0,47.0818,47.1406,47.023,47.1308,196719.0
2023-07-12 12:50:00,48.12,48.21,48.09,48.16,214564.0,47.121,47.2091,47.0916,47.1601,214564.0
2023-07-12 13:00:00,48.16,48.27,48.12,48.23,255818.0,47.1601,47.2679,47.121,47.2287,255818.0
2023-07-12 13:10:00,48.23,48.28,48.15,48.25,190067.0,47.2287,47.2777,47.1504,47.2483,190067.0
2023-07-12 13:20:00,48.26,48.29,48.23,48.27,126150.0,47.2581,47.2874,47.2287,47.2679,126150.0
2023-07-12 13:30:00,48.28,48.31,48.24,48.29,109769.0,47.2777,47.307,47.2385,47.2874,109769.0
2023-07-12 13:40:00,48.29,48.33,48.25,48.25,171262.0,47.2874,47.3266,47.2483,47.2483,171262.0
2023-07-12 13:50:00,48.26,48.27,48.18,48.21,187536.0,47.2581,47.2679,47.1797,47.2091,187536.0
2023-07-12 14:00:00,48.21,48.24,48.16,48.2,142954.0,47.2091,47.2385,47.1601,47.1993,142954.0
2023-07-12 14:10:00,48.2,48.26,48.18,48.21,137573.0,47.1993,47.2581,47.1797,47.2091,137573.0
2023-07-12 14:20:00,48.21,48.23,48.17,48.19,126361.0,47.2091,47.2287,47.1699,47.1895,126361.0
2023-07-12 14:30:00,48.19,48.19,48.09,48.09,174944.0,47.1895,47.1895,47.0916,47.0916,174944.0
2023-07-12 14:40:00,48.09,48.1,48.04,48.07,152822.0,47.0916,47.1014,47.0426,47.072,152822.0
2023-07-12 14:50:00,48.08,48.11,48.06,48.08,203310.0,47.0818,47.1112,47.0622,47.0818,203310.0
2023-07-12 15:00:00,48.08,48.14,48.05,48.12,215227.0,47.0818,47.1406,47.0524,47.121,215227.0
2023-07-12 15:10:00,48.12,48.22,48.1,48.21,186355.0,47.121,47.2189,47.1014,47.2091,186355.0
2023-07-12 15:20:00,48.2,48.22,48.07,48.17,361022.0,47.1993,47.2189,47.072,47.1699,361022.0
2023-07-12 15:30:00,48.19,48.2,48.1,48.13,345277.0,47.1895,47.1993,47.1014,47.1308,345277.0
2023-07-12 15:40:00,48.12,48.21,48.02,48.03,591187.0,47.121,47.2091,47.023,47.0328,591187.0
2023-07-12 15:50:00,48.04,48.04,47.93,48.01,1403165.0,47.0426,47.0426,46.9349,47.0133,1403165.0
2023-07-13 09:30:00,49.75,49.81,48.51,48.53,2734606.0,48.7171,48.7759,47.5029,47.5225,2734606.0
2023-07-13 09:40:00,48.53,48.86,48.35,48.57,1460730.0,47.5225,47.8456,47.3462,47.5616,1460730.0
2023-07-13 09:50:00,48.56,48.6,48.21,48.34,1375035.0,47.5518,47.591,47.2091,47.3364,1375035.0
2023-07-13 10:00:00,48.34,48.36,47.65,47.69,1574872.0,47.3364,47.356,46.6607,46.6999,1574872.0
2023-07-13 10:10:00,47.68,47.83,47.23,47.46,1664775.0,46.6901,46.837,46.2495,46.4747,1664775.0
2023-07-13 10:20:00,47.45,47.72,47.3,47.68,1108526.0,46.4649,46.7293,46.318,46.6901,1108526.0
2023-07-13 10:30:00,47.67,47.91,47.57,47.66,1235972.0,46.6803,46.9153,46.5824,46.6705,1235972.0
2023-07-13 10:40:00,47.67,48.52,47.58,48.39,1475015.0,46.6803,47.5127,46.5922,47.3854,1475015.0
2023-07-13 10:50:00,48.4,48.4,48.09,48.2,829889.0,47.3952,47.3952,47.0916,47.1993,829889.0
2023-07-13 11:00:00,48.2,48.27,48.04,48.08,407035.0,47.1993,47.2679,47.0426,47.0818,407035.0
2023-07-13 11:10:00,48.08,48.12,47.56,47.83,985720.0,47.0818,47.121,46.5726,46.837,985720.0
2023-07-13 11:20:00,47.84,47.92,47.67,47.91,461538.0,46.8468,46.9251,46.6803,46.9153,461538.0
2023-07-13 11:30:00,47.91,48.26,47.9,48.18,773135.0,46.9153,47.2581,46.9055,47.1797,773135.0
2023-07-13 11:40:00,48.19,48.3,48.05,48.1,591547.0,47.1895,47.2972,47.0524,47.1014,591547.0
2023-07-13 11:50:00,48.09,48.33,48.09,48.28,449481.0,47.0916,47.3266,47.0916,47.2777,449481.0
2023-07-13 12:00:00,48.3,48.5,48.27,48.49,496548.0,47.2972,47.4931,47.2679,47.4833,496548.0
2023-07-13 12:10:00,48.48,48.54,48.37,48.51,527763.0,47.4735,47.5323,47.3658,47.5029,527763.0
2023-07-13 12:20:00,48.51,48.61,48.5,48.57,344116.0,47.5029,47.6008,47.4931,47.5616,344116.0
2023-07-13 12:30:00,48.57,48.76,48.56,48.7,469712.0,47.5616,47.7477,47.5518,47.6889,469712.0
2023-07-13 12:40:00,48.7,48.74,48.59,48.64,334583.0,47.6889,47.7281,47.5812,47.6302,334583.0
2023-07-13 12:50:00,48.64,48.76,48.64,48.67,310668.0,47.6302,47.7477,47.6302,47.6596,310668.0
2023-07-13 13:00:00,48.67,48.73,48.47,48.49,344247.0,47.6596,47.7183,47.4637,47.4833,344247.0
2023-07-13 13:10:00,48.49,48.67,48.47,48.65,287020.0,47.4833,47.6596,47.4637,47.64,287020.0
2023-07-13 13:20:00,48.65,48.73,48.6,48.6,350654.0,47.64,47.7183,47.591,47.591,350654.0
2023-07-13 13:30:00,48.61,48.65,48.51,48.64,215515.0,47.6008,47.64,47.5029,47.6302,215515.0
2023-07-13 13:40:00,48.63,48.64,48.51,48.59,200601.0,47.6204,47.6302,47.5029,47.5812,200601.0
2023-07-13 13:50:00,48.59,48.67,48.56,48.61,213956.0,47.5812,47.6596,47.5518,47.6008,213956.0
2023-07-13 14:00:00,48.62,48.74,48.61,48.7,256417.0,47.6106,47.7281,47.6008,47.6889,256417.0
2023-07-13 14:10:00,48.69,48.8,48.69,48.72,316998.0,47.6791,47.7869,47.6791,47.7085,316998.0
2023-07-13 14:20:00,48.71,48.72,48.45,48.46,277542.0,47.6987,47.7085,47.4441,47.4539,277542.0
2023-07-13 14:30:00,48.45,48.45,48.29,48.32,341016.0,47.4441,47.4441,47.2874,47.3168,341016.0
2023-07-13 14:40:00,48.32,48.39,48.3,48.37,315372.0,47.3168,47.3854,47.2972,47.3658,315372.0
2023-07-13 14:50:00,48.37,48.39,48.12,48.14,411207.0,47.3658,47.3854,47.121,47.1406,411207.0
2023-07-13 15:00:00,48.14,48.21,47.85,47.99,722180.0,47.1406,47.2091,46.8566,46.9937,722180.0
2023-07-13 15:10:00,47.98,48.0,47.67,47.73,514678.0,46.9839,47.0035,46.6803,46.7391,514678.0
2023-07-13 15:20:00,47.73,47.85,47.68,47.83,300434.0,46.7391,46.8566,46.6901,46.837,300434.0
2023-07-13 15:30:00,47.84,47.95,47.73,47.78,484745.0,46.8468,46.9545,46.7391,46.788,484745.0
2023-07-13 15:40:00,47.78,47.89,47.77,47.79,388585.0,46.788,46.8957,46.7782,46.7978,388585.0
2023-07-13 15:50:00,47.79,47.8,47.63,47.71,1058989.0,46.7978,46.8076,46.6411,46.7195,1058989.0
2023-07-14 09:30:00,47.78,47.82,47.15,47.27,954109.0,46.8887,46.9279,46.2704,46.3882,954109.0
2023-07-14 09:40:00,47.27,47.34,46.86,47.08,925857.0,46.3882,46.4569,45.9858,46.2017,925857.0
2023-07-14 09:50:00,47.07,47.48,47.01,47.45,587103.0,46.1919,46.5943,46.133,46.5648,587103.0
2023-07-14 10:00:00,47.44,47.45,47.04,47.19,506856.0,46.555,46.5648,46.1625,46.3097,506856.0
2023-07-14 10:10:00,47.19,47.28,46.99,47.03,411225.0,46.3097,46.398,46.1134,46.1527,411225.0
2023-07-14 10:20:00,47.03,47.12,46.92,47.04,525722.0,46.1527,46.241,46.0447,46.1625,525722.0
2023-07-14 10:30:00,47.04,47.09,46.91,47.07,437491.0,46.1625,46.2115,46.0349,46.1919,437491.0
2023-07-14 10:40:00,47.07,47.08,46.74,46.8,335886.0,46.1919,46.2017,45.8681,45.927,335886.0
2023-07-14 10:50:00,46.81,46.86,46.64,46.76,409058.0,45.9368,45.9858,45.7699,45.8877,409058.0
2023-07-14 11:00:00,46.77,46.79,46.53,46.54,373759.0,45.8975,45.9171,45.662,45.6718,373759.0
2023-07-14 11:10:00,46.54,46.55,46.21,46.33,666561.0,45.6718,45.6816,45.348,45.4657,666561.0
2023-07-14 11:20:00,46.33,46.67,46.32,46.53,468555.0,45.4657,45.7994,45.4559,45.662,468555.0
2023-07-14 11:30:00,46.53,46.58,46.45,46.5,250865.0,45.662,45.7111,45.5835,45.6326,250865.0
2023-07-14 11:40:00,46.5,46.55,46.43,46.48,178080.0,45.6326,45.6816,45.5639,45.6129,178080.0
2023-07-14 11:50:00,46.47,46.5,46.41,46.45,177425.0,45.6031,45.6326,45.5442,45.5835,177425.0
2023-07-14 12:00:00,46.46,46.59,46.41,46.48,239348.0,45.5933,45.7209,45.5442,45.6129,239348.0
2023-07-14 12:10:00,46.46,46.57,46.42,46.53,159871.0,45.5933,45.7012,45.554,45.662,159871.0
2023-07-14 12:20:00,46.53,46.65,46.51,46.61,131457.0,45.662,45.7798,45.6424,45.7405,131457.0
2023-07-14 12:30:00,46.61,46.65,46.48,46.49,132047.0,45.7405,45.7798,45.6129,45.6227,132047.0
2023-07-14 12:40:00,46.49,46.54,46.44,46.48,84881.0,45.6227,45.6718,45.5737,45.6129,84881.0
2023-07-14 12:50:00,46.48,46.48,46.41,46.43,122751.0,45.6129,45.6129,45.5442,45.5639,122751.0
2023-07-14 13:00:00,46.43,46.45,46.32,46.34,188286.0,45.5639,45.5835,45.4559,45.4755,188286.0
2023-07-14 13:10:00,46.34,46.38,46.27,46.27,184935.0,45.4755,45.5148,45.4068,45.4068,184935.0
2023-07-14 13:20:00,46.27,46.31,46.12,46.18,405990.0,45.4068,45.4461,45.2596,45.3185,405990.0
2023-07-14 13:30:00,46.18,46.21,46.08,46.2,252915.0,45.3185,45.348,45.2204,45.3381,252915.0
2023-07-14 13:40:00,46.2,46.21,46.13,46.16,185673.0,45.3381,45.348,45.2695,45.2989,185673.0
2023-07-14 13:50:00,46.16,46.21,46.09,46.19,241359.0,45.2989,45.348,45.2302,45.3283,241359.0
2023-07-14 14:00:00,46.19,46.29,46.18,46.27,215404.0,45.3283,45.4265,45.3185,45.4068,215404.0
2023-07-14 14:10:00,46.28,46.29,46.18,46.22,168354.0,45.4167,45.4265,45.3185,45.3578,168354.0
2023-07-14 14:20:00,46.22,46.23,46.1,46.11,231398.0,45.3578,45.3676,45.24,45.2498,231398.0
2023-07-14 14:30:00,46.11,46.2,46.05,46.16,254713.0,45.2498,45.3381,45.1909,45.2989,254713.0
2023-07-14 14:40:00,46.16,46.21,46.12,46.14,190433.0,45.2989,45.348,45.2596,45.2793,190433.0
2023-07-14 14:50:00,46.14,46.17,46.09,46.09,155640.0,45.2793,45.3087,45.2302,45.2302,155640.0
2023-07-14 15:00:00,46.09,46.14,45.93,46.0,357106.0,45.2302,45.2793,45.0732,45.1419,357106.0
2023-07-14 15:10:00,46.0,46.19,45.97,46.18,224118.0,45.1419,45.3283,45.1124,45.3185,224118.0
2023-07-14 15:20:00,46.18,46.39,46.17,46.38,409132.0,45.3185,45.5246,45.3087,45.5148,409132.0
2023-07-14 15:30:00,46.39,46.4,46.25,46.37,425982.0,45.5246,45.5344,45.3872,45.505,425982.0
2023-07-14 15:40:00,46.37,46.5,46.35,46.44,677236.0,45.505,45.6326,45.4853,45.5737,677236.0
2023-07-14 15:50:00,46.44,46.5,46.39,46.5,1412959.0,45.5737,45.6326,45.5246,45.6326,1412959.0
2023-07-17 09:30:00,46.49,46.94,46.32,46.86,714089.0,45.6227,46.0643,45.4559,45.9858,714089.0
2023-07-17 09:40:00,46.86,47.09,46.8,47.04,397594.0,45.9858,46.2115,45.927,46.1625,397594.0
2023-07-17 09:50:00,47.04,47.07,46.84,46.96,305706.0,46.1625,46.1919,45.9662,46.084,305706.0
2023-07-17 10:00:00,46.98,47.06,46.78,46.84,382957.0,46.1036,46.1821,45.9073,45.9662,382957.0
2023-07-17 10:10:00,46.84,47.06,46.81,47.03,194779.0,45.9662,46.1821,45.9368,46.1527,194779.0
2023-07-17 10:20:00,47.04,47.07,46.9,47.02,223160.0,46.1625,46.1919,46.0251,46.1429,223160.0
2023-07-17 10:30:00,47.02,47.04,46.92,46.95,162231.0,46.1429,46.1625,46.0447,46.0742,162231.0
2023-07-17 10:40:00,46.95,47.19,46.92,47.16,305413.0,46.0742,46.3097,46.0447,46.2802,305413.0
2023-07-17 10:50:00,47.17,47.17,46.98,47.05,170740.0,46.2901,46.2901,46.1036,46.1723,170740.0
2023-07-17 11:00:00,47.05,47.09,46.96,46.96,159276.0,46.1723,46.2115,46.084,46.084,159276.0
2023-07-17 11:10:00,46.97,46.98,46.82,46.83,167077.0,46.0938,46.1036,45.9466,45.9564,167077.0
2023-07-17 11:20:00,46.83,46.87,46.73,46.87,183826.0,45.9564,45.9956,45.8583,45.9956,183826.0
2023-07-17 11:30:00,46.87,46.9,46.78,46.79,117464.0,45.9956,46.0251,45.9073,45.9171,117464.0
2023-07-17 11:40:00,46.79,46.91,46.78,46.85,89250.0,45.9171,46.0349,45.9073,45.976,89250.0
2023-07-17 11:50:00,46.85,46.97,46.81,46.96,113093.0,45.976,46.0938,45.9368,46.084,113093.0
2023-07-17 12:00:00,46.95,46.98,46.88,46.92,153693.0,46.0742,46.1036,46.0055,46.0447,153693.0
2023-07-17 12:10:00,46.92,47.01,46.87,46.91,121260.0,46.0447,46.133,45.9956,46.0349,121260.0
2023-07-17 12:20:00,46.92,46.97,46.86,46.96,101556.0,46.0447,46.0938,45.9858,46.084,101556.0
2023-07-17 12:30:00,46.97,46.98,46.91,46.96,79676.0,46.0938,46.1036,46.0349,46.084,79676.0
2023-07-17 12:40:00,46.95,46.97,46.92,46.95,68754.0,46.0742,46.0938,46.0447,46.0742,68754.0
2023-07-17 12:50:00,46.94,46.94,46.88,46.93,158177.0,46.0643,46.0643,46.0055,46.0545,158177.0
2023-07-17 13:00:00,46.93,46.93,46.83,46.88,117107.0,46.0545,46.0545,45.9564,46.0055,117107.0
2023-07-17 13:10:00,46.88,46.92,46.86,46.89,64223.0,46.0055,46.0447,45.9858,46.0153,64223.0
2023-07-17 13:20:00,46.89,46.92,46.83,46.91,91740.0,46.0153,46.0447,45.9564,46.0349,91740.0
2023-07-17 13:30:00,46.91,46.96,46.9,46.9,77075.0,46.0349,46.084,46.0251,46.0251,77075.0
2023-07-17 13:40:00,46.9,46.94,46.86,46.94,53140.0,46.0251,46.0643,45.9858,46.0643,53140.0
2023-07-17 13:50:00,46.94,47.04,46.93,47.03,188664.0,46.0643,46.1625,46.0545,46.1527,188664.0
2023-07-17 14:00:00,47.04,47.04,46.97,46.97,108995.0,46.1625,46.1625,46.0938,46.0938,108995.0
2023-07-17 14:10:00,46.97,47.02,46.93,46.98,103536.0,46.0938,46.1429,46.0545,46.1036,103536.0
2023-07-17 14:20:00,46.98,47.0,46.95,46.97,85011.0,46.1036,46.1232,46.0742,46.0938,85011.0
2023-07-17 14:30:00,46.97,46.99,46.9,46.92,90613.0,46.0938,46.1134,46.0251,46.0447,90613.0
2023-07-17 14:40:00,46.91,46.95,46.9,46.93,87544.0,46.0349,46.0742,46.0251,46.0545,87544.0
2023-07-17 14:50:00,46.93,46.96,46.9,46.96,70364.0,46.0545,46.084,46.0251,46.084,70364.0
2023-07-17 15:00:00,46.96,46.97,46.92,46.93,80598.0,46.084,46.0938,46.0447,46.0545,80598.0
2023-07-17 15:10:00,46.93,46.95,46.83,46.87,195627.0,46.0545,46.0742,45.9564,45.9956,195627.0
2023-07-17 15:20:00,46.87,46.89,46.81,46.84,165807.0,45.9956,46.0153,45.9368,45.9662,165807.0
2023-07-17 15:30:00,46.85,46.86,46.78,46.84,203392.0,45.976,45.9858,45.9073,45.9662,203392.0
2023-07-17 15:40:00,46.84,46.86,46.81,46.81,234180.0,45.9662,45.9858,45.9368,45.9368,234180.0
2023-07-17 15:50:00,46.81,46.81,46.74,46.81,769971.0,45.9368,45.9368,45.8681,45.9368,769971.0
2023-07-18 09:30:00,46.81,47.15,46.72,47.1,503597.0,45.9368,46.2704,45.8484,46.2214,503597.0
2023-07-18 09:40:00,47.12,47.5,47.12,47.3,510342.0,46.241,46.6139,46.241,46.4176,510342.0
2023-07-18 09:50:00,47.3,47.43,47.24,47.42,254318.0,46.4176,46.5452,46.3587,46.5354,254318.0
2023-07-18 10:00:00,47.42,47.49,47.28,47.38,285332.0,46.5354,46.6041,46.398,46.4961,285332.0
2023-07-18 10:10:00,47.38,47.59,47.36,47.59,348833.0,46.4961,46.7022,46.4765,46.7022,348833.0
2023-07-18 10:20:00,47.59,47.84,47.58,47.77,467767.0,46.7022,46.9476,46.6924,46.8789,467767.0
2023-07-18 10:30:00,47.77,47.86,47.69,47.84,423478.0,46.8789,46.9672,46.8004,46.9476,423478.0
2023-07-18 10:40:00,47.84,48.0,47.82,47.94,408120.0,46.9476,47.1046,46.9279,47.0457,408120.0
2023-07-18 10:50:00,47.94,47.94,47.65,47.71,183883.0,47.0457,47.0457,46.7611,46.82,183883.0
2023-07-18 11:00:00,47.71,47.71,47.57,47.69,191636.0,46.82,46.82,46.6826,46.8004,191636.0
2023-07-18 11:10:00,47.68,47.91,47.67,47.79,270888.0,46.7905,47.0162,46.7807,46.8985,270888.0
2023-07-18 11:20:00,47.8,47.82,47.76,47.8,126810.0,46.9083,46.9279,46.869,46.9083,126810.0
2023-07-18 11:30:00,47.8,47.8,47.65,47.79,243538.0,46.9083,46.9083,46.7611,46.8985,243538.0
2023-07-18 11:40:00,47.8,47.81,47.69,47.75,176909.0,46.9083,46.9181,46.8004,46.8592,176909.0
2023-07-18 11:50:00,47.75,47.75,47.63,47.66,124137.0,46.8592,46.8592,46.7415,46.7709,124137.0
2023-07-18 12:00:00,47.66,47.77,47.65,47.76,170664.0,46.7709,46.8789,46.7611,46.869,170664.0
2023-07-18 12:10:00,47.76,47.95,47.75,47.89,166779.0,46.869,47.0555,46.8592,46.9966,166779.0
2023-07-18 12:20:00,47.89,47.92,47.84,47.86,147263.0,46.9966,47.0261,46.9476,46.9672,147263.0
2023-07-18 12:30:00,47.86,47.86,47.77,47.79,94794.0,46.9672,46.9672,46.8789,46.8985,94794.0
2023-07-18 12:40:00,47.78,47.81,47.74,47.77,67687.0,46.8887,46.9181,46.8494,46.8789,67687.0
2023-07-18 12:50:00,47.77,47.79,47.74,47.76,77349.0,46.8789,46.8985,46.8494,46.869,77349.0
2023-07-18 13:00:00,47.76,47.87,47.75,47.87,66563.0,46.869,46.977,46.8592,46.977,66563.0
2023-07-18 13:10:00,47.87,47.95,47.86,47.92,88311.0,46.977,47.0555,46.9672,47.0261,88311.0
2023-07-18 13:20:00,47.93,47.95,47.87,47.93,83053.0,47.0359,47.0555,46.977,47.0359,83053.0
2023-07-18 13:30:00,47.92,47.96,47.88,47.88,91889.0,47.0261,47.0653,46.9868,46.9868,91889.0
2023-07-18 13:40:00,47.88,47.95,47.87,47.93,81317.0,46.9868,47.0555,46.977,47.0359,81317.0
2023-07-18 13:50:00,47.93,47.94,47.89,47.94,87123.0,47.0359,47.0457,46.9966,47.0457,87123.0
2023-07-18 14:00:00,47.94,48.13,47.94,48.09,415939.0,47.0457,47.2321,47.0457,47.1929,415939.0
2023-07-18 14:10:00,48.09,48.1,47.98,48.08,233515.0,47.1929,47.2027,47.0849,47.1831,233515.0
2023-07-18 14:20:00,48.08,48.1,48.02,48.03,117369.0,47.1831,47.2027,47.1242,47.134,117369.0
2023-07-18 14:30:00,48.02,48.05,47.99,48.01,118512.0,47.1242,47.1536,47.0948,47.1144,118512.0
2023-07-18 14:40:00,48.01,48.05,47.98,48.05,194190.0,47.1144,47.1536,47.0849,47.1536,194190.0
2023-07-18 14:50:00,48.05,48.15,48.04,48.15,177612.0,47.1536,47.2518,47.1438,47.2518,177612.0
2023-07-18 15:00:00,48.15,48.18,48.09,48.16,160063.0,47.2518,47.2812,47.1929,47.2616,160063.0
2023-07-18 15:10:00,48.16,48.22,48.12,48.22,153496.0,47.2616,47.3205,47.2223,47.3205,153496.0
2023-07-18 15:20:00,48.22,48.39,48.21,48.33,359603.0,47.3205,47.4873,47.3107,47.4284,359603.0
2023-07-18 15:30:00,48.32,48.34,48.21,48.23,302192.0,47.4186,47.4382,47.3107,47.3303,302192.0
2023-07-18 15:40:00,48.23,48.33,48.22,48.25,350413.0,47.3303,47.4284,47.3205,47.3499,350413.0
2023-07-18 15:50:00,48.25,48.39,48.25,48.38,831039.0,47.3499,47.4873,47.3499,47.4775,831039.0
2023-07-19 09:30:00,48.11,48.24,47.89,47.95,616488.0,47.2125,47.3401,46.9966,47.0555,616488.0
2023-07-19 09:40:00,47.95,48.17,47.94,48.14,290938.0,47.0555,47.2714,47.0457,47.242,290938.0
2023-07-19 09:50:00,48.15,48.3,48.13,48.28,232385.0,47.2518,47.399,47.2321,47.3793,232385.0
2023-07-19 10:00:00,48.28,48.36,48.19,48.36,215231.0,47.3793,47.4579,47.291,47.4579,215231.0
2023-07-19 10:10:00,48.36,48.51,48.36,48.45,256084.0,47.4579,47.6051,47.4579,47.5462,256084.0
2023-07-19 10:20:00,48.46,48.55,48.43,48.48,178946.0,47.556,47.6443,47.5265,47.5756,178946.0
2023-07-19 10:30:00,48.48,48.52,48.4,48.49,159404.0,47.5756,47.6149,47.4971,47.5854,159404.0
2023-07-19 10:40:00,48.48,48.54,48.35,48.37,153904.0,47.5756,47.6345,47.448,47.4677,153904.0
2023-07-19 10:50:00,48.36,48.41,48.14,48.22,276674.0,47.4579,47.5069,47.242,47.3205,276674.0
2023-07-19 11:00:00,48.21,48.24,48.12,48.22,125550.0,47.3107,47.3401,47.2223,47.3205,125550.0
2023-07-19 11:10:00,48.23,48.23,48.12,48.18,75506.0,47.3303,47.3303,47.2223,47.2812,75506.0
2023-07-19 11:20:00,48.19,48.19,48.1,48.12,68822.0,47.291,47.291,47.2027,47.2223,68822.0
2023-07-19 11:30:00,48.12,48.12,47.99,48.04,169393.0,47.2223,47.2223,47.0948,47.1438,169393.0
2023-07-19 11:40:00,48.04,48.18,48.03,48.04,128855.0,47.1438,47.2812,47.134,47.1438,128855.0
2023-07-19 11:50:00,48.04,48.05,47.98,48.01,83385.0,47.1438,47.1536,47.0849,47.1144,83385.0
2023-07-19 12:00:00,48.01,48.13,48.0,48.11,135667.0,47.1144,47.2321,47.1046,47.2125,135667.0
2023-07-19 12:10:00,48.12,48.18,48.11,48.16,128980.0,47.2223,47.2812,47.2125,47.2616,128980.0
2023-07-19 12:20:00,48.16,48.16,48.06,48.14,97661.0,47.2616,47.2616,47.1634,47.242,97661.0
2023-07-19 12:30:00,48.14,48.15,48.04,48.11,132323.0,47.242,47.2518,47.1438,47.2125,132323.0
2023-07-19 12:40:00,48.1,48.25,48.09,48.24,130613.0,47.2027,47.3499,47.1929,47.3401,130613.0
2023-07-19 12:50:00,48.24,48.32,48.2,48.28,186825.0,47.3401,47.4186,47.3008,47.3793,186825.0
2023-07-19 13:00:00,48.28,48.29,48.19,48.2,98452.0,47.3793,47.3892,47.291,47.3008,98452.0
2023-07-19 13:10:00,48.2,48.31,48.18,48.28,79683.0,47.3008,47.4088,47.2812,47.3793,79683.0
2023-07-19 13:20:00,48.28,48.4,48.26,48.38,121338.0,47.3793,47.4971,47.3597,47.4775,121338.0
2023-07-19 13:30:00,48.38,48.38,48.33,48.36,81525.0,47.4775,47.4775,47.4284,47.4579,81525.0
2023-07-19 13:40:00,48.37,48.4,48.3,48.33,122301.0,47.4677,47.4971,47.399,47.4284,122301.0
2023-07-19 13:50:00,48.34,48.38,48.31,48.35,78503.0,47.4382,47.4775,47.4088,47.448,78503.0
2023-07-19 14:00:00,48.36,48.39,48.28,48.28,144174.0,47.4579,47.4873,47.3793,47.3793,144174.0
2023-07-19 14:10:00,48.28,48.33,48.26,48.33,65785.0,47.3793,47.4284,47.3597,47.4284,65785.0
2023-07-19 14:20:00,48.33,48.36,48.3,48.34,56050.0,47.4284,47.4579,47.399,47.4382,56050.0
2023-07-19 14:30:00,48.34,48.42,48.31,48.39,119636.0,47.4382,47.5167,47.4088,47.4873,119636.0
2023-07-19 14:40:00,48.39,48.49,48.39,48.45,136703.0,47.4873,47.5854,47.4873,47.5462,136703.0
2023-07-19 14:50:00,48.46,48.48,48.44,48.47,95710.0,47.556,47.5756,47.5364,47.5658,95710.0
2023-07-19 15:00:00,48.47,48.53,48.47,48.5,177529.0,47.5658,47.6247,47.5658,47.5952,177529.0
2023-07-19 15:10:00,48.5,48.52,48.43,48.52,139243.0,47.5952,47.6149,47.5265,47.6149,139243.0
2023-07-19 15:20:00,48.52,48.6,48.52,48.57,268502.0,47.6149,47.6934,47.6149,47.6639,268502.0
2023-07-19 15:30:00,48.57,48.57,48.46,48.51,219523.0,47.6639,47.6639,47.556,47.6051,219523.0
2023-07-19 15:40:00,48.51,48.6,48.5,48.54,294747.0,47.6051,47.6934,47.5952,47.6345,294747.0
2023-07-19 15:50:00,48.54,48.62,48.54,48.55,741607.0,47.6345,47.713,47.6345,47.6443,741607.0
2023-07-20 09:30:00,48.13,48.36,47.84,48.25,801792.0,47.2321,47.4579,46.9476,47.3499,801792.0
2023-07-20 09:40:00,48.28,48.35,48.09,48.32,346117.0,47.3793,47.448,47.1929,47.4186,346117.0
2023-07-20 09:50:00,48.3,48.48,48.17,48.48,318501.0,47.399,47.5756,47.2714,47.5756,318501.0
2023-07-20 10:00:00,48.48,48.49,48.02,48.02,260303.0,47.5756,47.5854,47.1242,47.1242,260303.0
2023-07-20 10:10:00,48.01,48.02,47.82,47.97,400449.0,47.1144,47.1242,46.9279,47.0751,400449.0
2023-07-20 10:20:00,47.98,48.02,47.89,47.97,177828.0,47.0849,47.1242,46.9966,47.0751,177828.0
2023-07-20 10:30:00,47.96,47.98,47.7,47.71,235974.0,47.0653,47.0849,46.8102,46.82,235974.0
2023-07-20 10:40:00,47.71,47.86,47.71,47.75,177266.0,46.82,46.9672,46.82,46.8592,177266.0
2023-07-20 10:50:00,47.75,48.11,47.75,48.03,227643.0,46.8592,47.2125,46.8592,47.134,227643.0
2023-07-20 11:00:00,48.03,48.24,47.99,48.23,180456.0,47.134,47.3401,47.0948,47.3303,180456.0
2023-07-20 11:10:00,48.23,48.42,48.2,48.3,250601.0,47.3303,47.5167,47.3008,47.399,250601.0
2023-07-20 11:20:00,48.3,48.37,48.21,48.23,183711.0,47.399,47.4677,47.3107,47.3303,183711.0
2023-07-20 11:30:00,48.23,48.28,48.19,48.26,111758.0,47.3303,47.3793,47.291,47.3597,111758.0
2023-07-20 11:40:00,48.27,48.39,48.26,48.33,227573.0,47.3695,47.4873,47.3597,47.4284,227573.0
2023-07-20 11:50:00,48.32,48.45,48.32,48.45,117554.0,47.4186,47.5462,47.4186,47.5462,117554.0
2023-07-20 12:00:00,48.47,48.49,48.4,48.45,86967.0,47.5658,47.5854,47.4971,47.5462,86967.0
2023-07-20 12:10:00,48.44,48.57,48.43,48.53,157110.0,47.5364,47.6639,47.5265,47.6247,157110.0
2023-07-20 12:20:00,48.53,48.59,48.51,48.52,94784.0,47.6247,47.6836,47.6051,47.6149,94784.0
2023-07-20 12:30:00,48.52,48.54,48.44,48.47,120776.0,47.6149,47.6345,47.5364,47.5658,120776.0
2023-07-20 12:40:00,48.46,48.48,48.39,48.47,126011.0,47.556,47.5756,47.4873,47.5658,126011.0
2023-07-20 12:50:00,48.48,48.57,48.47,48.55,92875.0,47.5756,47.6639,47.5658,47.6443,92875.0
2023-07-20 13:00:00,48.54,48.66,48.46,48.65,191777.0,47.6345,47.7523,47.556,47.7424,191777.0
2023-07-20 13:10:00,48.66,48.8,48.65,48.72,460285.0,47.7523,47.8896,47.7424,47.8111,460285.0
2023-07-20 13:20:00,48.71,48.78,48.65,48.68,151859.0,47.8013,47.87,47.7424,47.7719,151859.0
2023-07-20 13:30:00,48.67,48.68,48.55,48.56,75219.0,47.7621,47.7719,47.6443,47.6541,75219.0
2023-07-20 13:40:00,48.55,48.67,48.54,48.57,99020.0,47.6443,47.7621,47.6345,47.6639,99020.0
2023-07-20 13:50:00,48.58,48.61,48.51,48.54,80724.0,47.6737,47.7032,47.6051,47.6345,80724.0
2023-07-20 14:00:00,48.54,48.59,48.52,48.56,83952.0,47.6345,47.6836,47.6149,47.6541,83952.0
2023-07-20 14:10:00,48.55,48.59,48.48,48.52,115027.0,47.6443,47.6836,47.5756,47.6149,115027.0
2023-07-20 14:20:00,48.52,48.6,48.48,48.48,123769.0,47.6149,47.6934,47.5756,47.5756,123769.0
2023-07-20 14:30:00,48.48,48.57,48.48,48.53,121430.0,47.5756,47.6639,47.5756,47.6247,121430.0
2023-07-20 14:40:00,48.52,48.56,48.45,48.48,235107.0,47.6149,47.6541,47.5462,47.5756,235107.0
2023-07-20 14:50:00,48.49,48.56,48.47,48.48,104951.0,47.5854,47.6541,47.5658,47.5756,104951.0
2023-07-20 15:00:00,48.48,48.51,48.42,48.48,139532.0,47.5756,47.6051,47.5167,47.5756,139532.0
2023-07-20 15:10:00,48.49,48.51,48.39,48.44,124859.0,47.5854,47.6051,47.4873,47.5364,124859.0
2023-07-20 15:20:00,48.44,48.48,48.41,48.44,135021.0,47.5364,47.5756,47.5069,47.5364,135021.0
2023-07-20 15:30:00,48.44,48.55,48.41,48.54,185943.0,47.5364,47.6443,47.5069,47.6345,185943.0
2023-07-20 15:40:00,48.55,48.61,48.5,48.59,290415.0,47.6443,47.7032,47.5952,47.6836,290415.0
2023-07-20 15:50:00,48.59,48.72,48.59,48.7,840629.0,47.6836,47.8111,47.6836,47.7915,840629.0
2023-07-21 09:30:00,48.9,49.06,48.72,49.06,653325.0,47.9878,48.1448,47.8111,48.1448,653325.0
2023-07-21 09:40:00,49.06,49.1,48.67,48.77,460786.0,48.1448,48.184,47.7621,47.8602,460786.0
2023-07-21 09:50:00,48.77,48.78,48.38,48.41,332316.0,47.8602,47.87,47.4775,47.5069,332316.0
2023-07-21 10:00:00,48.41,48.51,48.29,48.4,297282.0,47.5069,47.6051,47.3892,47.4971,297282.0
2023-07-21 10:10:00,48.41,48.63,48.38,48.62,250128.0,47.5069,47.7228,47.4775,47.713,250128.0
2023-07-21 10:20:00,48.63,48.65,48.46,48.52,171375.0,47.7228,47.7424,47.556,47.6149,171375.0
2023-07-21 10:30:00,48.52,48.54,48.4,48.44,156834.0,47.6149,47.6345,47.4971,47.5364,156834.0
2023-07-21 10:40:00,48.44,48.71,48.44,48.68,236984.0,47.5364,47.8013,47.5364,47.7719,236984.0
2023-07-21 10:50:00,48.68,48.8,48.59,48.74,172633.0,47.7719,47.8896,47.6836,47.8308,172633.0
2023-07-21 11:00:00,48.75,48.76,48.67,48.74,135810.0,47.8406,47.8504,47.7621,47.8308,135810.0
2023-07-21 11:10:00,48.75,48.81,48.68,48.79,153902.0,47.8406,47.8995,47.7719,47.8798,153902.0
2023-07-21 11:20:00,48.8,48.88,48.76,48.86,99559.0,47.8896,47.9682,47.8504,47.9485,99559.0
2023-07-21 11:30:00,48.86,48.96,48.84,48.93,173703.0,47.9485,48.0467,47.9289,48.0172,173703.0
2023-07-21 11:40:00,48.94,48.98,48.9,48.98,166571.0,48.027,48.0663,47.9878,48.0663,166571.0
2023-07-21 11:50:00,48.98,48.98,48.9,48.94,164443.0,48.0663,48.0663,47.9878,48.027,164443.0
2023-07-21 12:00:00,48.93,48.93,48.81,48.89,95602.0,48.0172,48.0172,47.8995,47.978,95602.0
2023-07-21 12:10:00,48.88,48.95,48.87,48.91,83025.0,47.9682,48.0368,47.9583,47.9976,83025.0
2023-07-21 12:20:00,48.91,48.95,48.85,48.86,98358.0,47.9976,48.0368,47.9387,47.9485,98358.0
2023-07-21 12:30:00,48.85,48.89,48.81,48.82,113604.0,47.9387,47.978,47.8995,47.9093,113604.0
2023-07-21 12:40:00,48.82,48.87,48.76,48.84,113451.0,47.9093,47.9583,47.8504,47.9289,113451.0
2023-07-21 12:50:00,48.84,48.85,48.8,48.82,68656.0,47.9289,47.9387,47.8896,47.9093,68656.0
2023-07-21 13:00:00,48.82,48.84,48.75,48.83,54568.0,47.9093,47.9289,47.8406,47.9191,54568.0
2023-07-21 13:10:00,48.83,48.87,48.8,48.84,81097.0,47.9191,47.9583,47.8896,47.9289,81097.0
2023-07-21 13:20:00,48.83,48.84,48.73,48.79,85400.0,47.9191,47.9289,47.821,47.8798,85400.0
2023-07-21 13:30:00,48.79,48.85,48.77,48.79,70909.0,47.8798,47.9387,47.8602,47.8798,70909.0
2023-07-21 13:40:00,48.79,48.84,48.77,48.8,53614.0,47.8798,47.9289,47.8602,47.8896,53614.0
2023-07-21 13:50:00,48.81,48.83,48.77,48.81,49329.0,47.8995,47.9191,47.8602,47.8995,49329.0
2023-07-21 14:00:00,48.82,48.82,48.75,48.8,63122.0,47.9093,47.9093,47.8406,47.8896,63122.0
2023-07-21 14:10:00,48.8,48.81,48.72,48.77,57707.0,47.8896,47.8995,47.8111,47.8602,57707.0
2023-07-21 14:20:00,48.77,48.77,48.53,48.54,279146.0,47.8602,47.8602,47.6247,47.6345,279146.0
2023-07-21 14:30:00,48.55,48.68,48.54,48.66,86006.0,47.6443,47.7719,47.6345,47.7523,86006.0
2023-07-21 14:40:00,48.66,48.7,48.62,48.68,83321.0,47.7523,47.7915,47.713,47.7719,83321.0
2023-07-21 14:50:00,48.67,48.69,48.62,48.65,67524.0,47.7621,47.7817,47.713,47.7424,67524.0
2023-07-21 15:00:00,48.65,48.7,48.51,48.52,118945.0,47.7424,47.7915,47.6051,47.6149,118945.0
2023-07-21 15:10:00,48.51,48.58,48.49,48.58,130136.0,47.6051,47.6737,47.5854,47.6737,130136.0
2023-07-21 15:20:00,48.58,48.63,48.54,48.61,142632.0,47.6737,47.7228,47.6345,47.7032,142632.0
2023-07-21 15:30:00,48.62,48.64,48.51,48.52,192428.0,47.713,47.7326,47.6051,47.6149,192428.0
2023-07-21 15:40:00,48.51,48.56,48.47,48.55,205505.0,47.6051,47.6541,47.5658,47.6443,205505.0
2023-07-21 15:50:00,48.56,48.63,48.51,48.54,818405.0,47.6541,47.7228,47.6051,47.6345,818405.0
2023-07-24 09:30:00,48.11,48.25,47.87,47.95,430427.0,47.2125,47.3499,46.977,47.0555,430427.0
2023-07-24 09:40:00,47.95,48.13,47.87,47.89,251965.0,47.0555,47.2321,46.977,46.9966,251965.0
2023-07-24 09:50:00,47.88,47.88,47.49,47.55,438968.0,46.9868,46.9868,46.6041,46.663,438968.0
2023-07-24 10:00:00,47.54,47.71,47.48,47.65,282242.0,46.6532,46.82,46.5943,46.7611,282242.0
2023-07-24 10:10:00,47.65,47.84,47.61,47.83,164348.0,46.7611,46.9476,46.7218,46.9377,164348.0
2023-07-24 10:20:00,47.83,47.91,47.75,47.86,196353.0,46.9377,47.0162,46.8592,46.9672,196353.0
2023-07-24 10:30:00,47.86,47.88,47.68,47.79,163885.0,46.9672,46.9868,46.7905,46.8985,163885.0
2023-07-24 10:40:00,47.8,47.93,47.8,47.9,170055.0,46.9083,47.0359,46.9083,47.0064,170055.0
2023-07-24 10:50:00,47.89,48.02,47.85,47.98,202140.0,46.9966,47.1242,46.9574,47.0849,202140.0
2023-07-24 11:00:00,47.99,48.01,47.89,47.94,122434.0,47.0948,47.1144,46.9966,47.0457,122434.0
2023-07-24 11:10:00,47.94,48.0,47.92,47.96,105011.0,47.0457,47.1046,47.0261,47.0653,105011.0
2023-07-24 11:20:00,47.96,48.01,47.91,47.98,113288.0,47.0653,47.1144,47.0162,47.0849,113288.0
2023-07-24 11:30:00,47.98,48.01,47.96,47.96,96290.0,47.0849,47.1144,47.0653,47.0653,96290.0
2023-07-24 11:40:00,47.97,48.04,47.96,47.96,100081.0,47.0751,47.1438,47.0653,47.0653,100081.0
2023-07-24 11:50:00,47.97,48.04,47.96,48.01,226783.0,47.0751,47.1438,47.0653,47.1144,226783.0
2023-07-24 12:00:00,48.01,48.11,47.96,48.07,83868.0,47.1144,47.2125,47.0653,47.1733,83868.0
2023-07-24 12:10:00,48.08,48.08,48.01,48.03,71954.0,47.1831,47.1831,47.1144,47.134,71954.0
2023-07-24 12:20:00,48.03,48.1,48.02,48.08,62701.0,47.134,47.2027,47.1242,47.1831,62701.0
2023-07-24 12:30:00,48.08,48.11,48.03,48.04,74906.0,47.1831,47.2125,47.134,47.1438,74906.0
2023-07-24 12:40:00,48.04,48.07,48.01,48.06,66313.0,47.1438,47.1733,47.1144,47.1634,66313.0
2023-07-24 12:50:00,48.05,48.07,48.01,48.06,46227.0,47.1536,47.1733,47.1144,47.1634,46227.0
2023-07-24 13:00:00,48.05,48.07,47.95,47.96,72590.0,47.1536,47.1733,47.0555,47.0653,72590.0
2023-07-24 13:10:00,47.96,48.01,47.9,47.91,64407.0,47.0653,47.1144,47.0064,47.0162,64407.0
2023-07-24 13:20:00,47.91,47.93,47.87,47.89,112384.0,47.0162,47.0359,46.977,46.9966,112384.0
2023-07-24 13:30:00,47.88,47.9,47.84,47.87,66189.0,46.9868,47.0064,46.9476,46.977,66189.0
2023-07-24 13:40:00,47.86,47.87,47.78,47.79,107310.0,46.9672,46.977,46.8887,46.8985,107310.0
2023-07-24 13:50:00,47.8,47.81,47.71,47.75,142383.0,46.9083,46.9181,46.82,46.8592,142383.0
2023-07-24 14:00:00,47.76,47.78,47.68,47.71,162529.0,46.869,46.8887,46.7905,46.82,162529.0
2023-07-24 14:10:00,47.7,47.73,47.69,47.69,102564.0,46.8102,46.8396,46.8004,46.8004,102564.0
2023-07-24 14:20:00,47.68,47.69,47.63,47.64,119263.0,46.7905,46.8004,46.7415,46.7513,119263.0
2023-07-24 14:30:00,47.65,47.65,47.52,47.55,142791.0,46.7611,46.7611,46.6335,46.663,142791.0
2023-07-24 14:40:00,47.54,47.55,47.49,47.52,178697.0,46.6532,46.663,46.6041,46.6335,178697.0
2023-07-24 14:50:00,47.53,47.6,47.52,47.56,113288.0,46.6433,46.712,46.6335,46.6728,113288.0
2023-07-24 15:00:00,47.56,47.61,47.54,47.55,135122.0,46.6728,46.7218,46.6532,46.663,135122.0
2023-07-24 15:10:00,47.55,47.58,47.47,47.47,231911.0,46.663,46.6924,46.5845,46.5845,231911.0
2023-07-24 15:20:00,47.47,47.51,47.36,47.37,226786.0,46.5845,46.6237,46.4765,46.4863,226786.0
2023-07-24 15:30:00,47.38,47.46,47.33,47.44,370468.0,46.4961,46.5746,46.4471,46.555,370468.0
2023-07-24 15:40:00,47.44,47.57,47.43,47.53,337748.0,46.555,46.6826,46.5452,46.6433,337748.0
2023-07-24 15:50:00,47.52,47.55,47.47,47.48,755176.0,46.6335,46.663,46.5845,46.5943,755176.0
2023-07-25 09:30:00,46.66,46.79,46.3,46.38,684116.0,45.7896,45.9171,45.4363,45.5148,684116.0
2023-07-25 09:40:00,46.39,46.49,45.69,45.8,1009511.0,45.5246,45.6227,44.8377,44.9456,1009511.0
2023-07-25 09:50:00,45.79,46.09,45.78,45.98,483206.0,44.9358,45.2302,44.926,45.1223,483206.0
2023-07-25 10:00:00,45.98,46.0,45.8,45.87,407116.0,45.1223,45.1419,44.9456,45.0143,407116.0
2023-07-25 10:10:00,45.87,46.12,45.85,46.01,319324.0,45.0143,45.2596,44.9947,45.1517,319324.0
2023-07-25 10:20:00,46.01,46.1,45.91,46.05,312023.0,45.1517,45.24,45.0536,45.1909,312023.0
2023-07-25 10:30:00,46.05,46.1,45.85,45.87,387462.0,45.1909,45.24,44.9947,45.0143,387462.0
2023-07-25 10:40:00,45.87,46.16,45.86,46.1,214097.0,45.0143,45.2989,45.0045,45.24,214097.0
2023-07-25 10:50:00,46.1,46.18,45.99,46.09,155313.0,45.24,45.3185,45.1321,45.2302,155313.0
2023-07-25 11:00:00,46.09,46.1,45.95,46.05,195076.0,45.2302,45.24,45.0928,45.1909,195076.0
2023-07-25 11:10:00,46.05,46.11,45.98,46.0,183396.0,45.1909,45.2498,45.1223,45.1419,183396.0
2023-07-25 11:20:00,46.0,46.12,46.0,46.11,135048.0,45.1419,45.2596,45.1419,45.2498,135048.0
2023-07-25 11:30:00,46.11,46.13,45.91,46.02,252226.0,45.2498,45.2695,45.0536,45.1615,252226.0
2023-07-25 11:40:00,46.01,46.04,45.85,45.89,195198.0,45.1517,45.1811,44.9947,45.0339,195198.0
2023-07-25 11:50:00,45.89,45.93,45.44,45.71,746190.0,45.0339,45.0732,44.5923,44.8573,746190.0
2023-07-25 12:00:00,45.71,45.78,45.57,45.62,330165.0,44.8573,44.926,44.7199,44.769,330165.0
2023-07-25 12:10:00,45.62,46.09,45.61,46.02,407309.0,44.769,45.2302,44.7592,45.1615,407309.0
2023-07-25 12:20:00,46.03,46.16,45.98,46.16,211405.0,45.1713,45.2989,45.1223,45.2989,211405.0
2023-07-25 12:30:00,46.16,46.48,46.14,46.46,312445.0,45.2989,45.6129,45.2793,45.5933,312445.0
2023-07-25 12:40:00,46.46,46.58,46.44,46.48,232169.0,45.5933,45.7111,45.5737,45.6129,232169.0
2023-07-25 12:50:00,46.47,46.53,46.42,46.52,260183.0,45.6031,45.662,45.554,45.6522,260183.0
2023-07-25 13:00:00,46.52,46.57,46.41,46.46,140188.0,45.6522,45.7012,45.5442,45.5933,140188.0
2023-07-25 13:10:00,46.46,46.5,46.4,46.48,107318.0,45.5933,45.6326,45.5344,45.6129,107318.0
2023-07-25 13:20:00,46.48,46.51,46.29,46.29,114077.0,45.6129,45.6424,45.4265,45.4265,114077.0
2023-07-25 13:30:00,46.3,46.39,46.27,46.35,107717.0,45.4363,45.5246,45.4068,45.4853,107717.0
2023-07-25 13:40:00,46.35,46.46,46.34,46.4,98544.0,45.4853,45.5933,45.4755,45.5344,98544.0
2023-07-25 13:50:00,46.39,46.4,46.32,46.36,99387.0,45.5246,45.5344,45.4559,45.4952,99387.0
2023-07-25 14:00:00,46.36,46.39,46.31,46.34,109732.0,45.4952,45.5246,45.4461,45.4755,109732.0
2023-07-25 14:10:00,46.34,46.42,46.31,46.34,80726.0,45.4755,45.554,45.4461,45.4755,80726.0
2023-07-25 14:20:00,46.35,46.44,46.34,46.44,93928.0,45.4853,45.5737,45.4755,45.5737,93928.0
2023-07-25 14:30:00,46.45,46.47,46.4,46.43,153751.0,45.5835,45.6031,45.5344,45.5639,153751.0
2023-07-25 14:40:00,46.42,46.43,46.24,46.25,135100.0,45.554,45.5639,45.3774,45.3872,135100.0
2023-07-25 14:50:00,46.25,46.31,46.22,46.25,176522.0,45.3872,45.4461,45.3578,45.3872,176522.0
2023-07-25 15:00:00,46.26,46.31,46.2,46.26,223932.0,45.397,45.4461,45.3381,45.397,223932.0
2023-07-25 15:10:00,46.25,46.38,46.25,46.36,137706.0,45.3872,45.5148,45.3872,45.4952,137706.0
2023-07-25 15:20:00,46.37,46.39,46.3,46.34,129380.0,45.505,45.5246,45.4363,45.4755,129380.0
2023-07-25 15:30:00,46.33,46.39,46.27,46.37,164203.0,45.4657,45.5246,45.4068,45.505,164203.0
2023-07-25 15:40:00,46.36,46.42,46.31,46.32,272933.0,45.4952,45.554,45.4461,45.4559,272933.0
2023-07-25 15:50:00,46.32,46.46,46.31,46.44,714992.0,45.4559,45.5933,45.4461,45.5737,714992.0
2023-07-26 09:30:00,46.41,46.77,46.4,46.76,438826.0,45.5442,45.8975,45.5344,45.8877,438826.0
2023-07-26 09:40:00,46.77,46.78,46.34,46.38,304480.0,45.8975,45.9073,45.4755,45.5148,304480.0
2023-07-26 09:50:00,46.35,46.55,46.32,46.36,205874.0,45.4853,45.6816,45.4559,45.4952,205874.0
2023-07-26 10:00:00,46.36,46.39,46.24,46.27,140727.0,45.4952,45.5246,45.3774,45.4068,140727.0
2023-07-26 10:10:00,46.28,46.3,46.14,46.18,153087.0,45.4167,45.4363,45.2793,45.3185,153087.0
2023-07-26 10:20:00,46.17,46.29,46.08,46.27,131797.0,45.3087,45.4265,45.2204,45.4068,131797.0
2023-07-26 10:30:00,46.28,46.32,46.13,46.16,133383.0,45.4167,45.4559,45.2695,45.2989,133383.0
2023-07-26 10:40:00,46.16,46.17,46.03,46.09,217287.0,45.2989,45.3087,45.1713,45.2302,217287.0
2023-07-26 10:50:00,46.09,46.11,45.97,45.98,279506.0,45.2302,45.2498,45.1124,45.1223,279506.0
2023-07-26 11:00:00,45.98,46.19,45.96,46.15,169344.0,45.1223,45.3283,45.1026,45.2891,169344.0
2023-07-26 11:10:00,46.15,46.3,46.13,46.23,173133.0,45.2891,45.4363,45.2695,45.3676,173133.0
2023-07-26 11:20:00,46.22,46.3,46.19,46.24,90356.0,45.3578,45.4363,45.3283,45.3774,90356.0
2023-07-26 11:30:00,46.24,46.27,46.19,46.25,77029.0,45.3774,45.4068,45.3283,45.3872,77029.0
2023-07-26 11:40:00,46.24,46.27,46.12,46.16,88328.0,45.3774,45.4068,45.2596,45.2989,88328.0
2023-07-26 11:50:00,46.17,46.28,46.17,46.22,93925.0,45.3087,45.4167,45.3087,45.3578,93925.0
2023-07-26 12:00:00,46.22,46.23,46.15,46.18,55831.0,45.3578,45.3676,45.2891,45.3185,55831.0
2023-07-26 12:10:00,46.18,46.23,46.13,46.22,58921.0,45.3185,45.3676,45.2695,45.3578,58921.0
2023-07-26 12:20:00,46.23,46.27,46.17,46.21,61480.0,45.3676,45.4068,45.3087,45.348,61480.0
2023-07-26 12:30:00,46.21,46.25,46.18,46.23,71073.0,45.348,45.3872,45.3185,45.3676,71073.0
2023-07-26 12:40:00,46.24,46.25,46.17,46.21,46099.0,45.3774,45.3872,45.3087,45.348,46099.0
2023-07-26 12:50:00,46.21,46.29,46.2,46.29,52453.0,45.348,45.4265,45.3381,45.4265,52453.0
2023-07-26 13:00:00,46.3,46.39,46.28,46.31,76417.0,45.4363,45.5246,45.4167,45.4461,76417.0
2023-07-26 13:10:00,46.31,46.34,46.28,46.3,61890.0,45.4461,45.4755,45.4167,45.4363,61890.0
2023-07-26 13:20:00,46.3,46.38,46.3,46.34,66071.0,45.4363,45.5148,45.4363,45.4755,66071.0
2023-07-26 13:30:00,46.34,46.36,46.3,46.32,44171.0,45.4755,45.4952,45.4363,45.4559,44171.0
2023-07-26 13:40:00,46.33,46.41,46.29,46.36,59070.0,45.4657,45.5442,45.4265,45.4952,59070.0
2023-07-26 13:50:00,46.35,46.36,46.31,46.32,49299.0,45.4853,45.4952,45.4461,45.4559,49299.0
2023-07-26 14:00:00,46.31,46.37,46.28,46.34,54768.0,45.4461,45.505,45.4167,45.4755,54768.0
2023-07-26 14:10:00,46.33,46.44,46.3,46.4,77247.0,45.4657,45.5737,45.4363,45.5344,77247.0
2023-07-26 14:20:00,46.41,46.44,46.34,46.44,110092.0,45.5442,45.5737,45.4755,45.5737,110092.0
2023-07-26 14:30:00,46.44,46.57,46.42,46.55,210217.0,45.5737,45.7012,45.554,45.6816,210217.0
2023-07-26 14:40:00,46.55,46.63,46.5,46.55,202250.0,45.6816,45.7601,45.6326,45.6816,202250.0
2023-07-26 14:50:00,46.54,46.58,46.46,46.49,165787.0,45.6718,45.7111,45.5933,45.6227,165787.0
2023-07-26 15:00:00,46.49,46.55,46.35,46.38,180468.0,45.6227,45.6816,45.4853,45.5148,180468.0
2023-07-26 15:10:00,46.36,46.48,46.35,46.45,146014.0,45.4952,45.6129,45.4853,45.5835,146014.0
2023-07-26 15:20:00,46.45,46.49,46.4,46.47,183481.0,45.5835,45.6227,45.5344,45.6031,183481.0
2023-07-26 15:30:00,46.47,46.48,46.35,46.36,187615.0,45.6031,45.6129,45.4853,45.4952,187615.0
2023-07-26 15:40:00,46.36,46.44,46.3,46.3,326500.0,45.4952,45.5737,45.4363,45.4363,326500.0
2023-07-26 15:50:00,46.3,46.44,46.25,46.42,726664.0,45.4363,45.5737,45.3872,45.554,726664.0
2023-07-27 09:30:00,46.03,46.03,45.39,45.88,667935.0,45.1713,45.1713,44.5433,45.0241,667935.0
2023-07-27 09:40:00,45.86,45.99,45.73,45.94,283765.0,45.0045,45.1321,44.8769,45.083,283765.0
2023-07-27 09:50:00,45.95,46.07,45.9,45.95,204038.0,45.0928,45.2106,45.0437,45.0928,204038.0
2023-07-27 10:00:00,45.95,45.97,45.73,45.76,190208.0,45.0928,45.1124,44.8769,44.9064,190208.0
2023-07-27 10:10:00,45.78,45.93,45.69,45.71,137552.0,44.926,45.0732,44.8377,44.8573,137552.0
2023-07-27 10:20:00,45.73,45.82,45.54,45.65,171968.0,44.8769,44.9652,44.6905,44.7984,171968.0
2023-07-27 10:30:00,45.64,45.89,45.64,45.85,138486.0,44.7886,45.0339,44.7886,44.9947,138486.0
2023-07-27 10:40:00,45.85,45.85,45.67,45.73,133411.0,44.9947,44.9947,44.818,44.8769,133411.0
2023-07-27 10:50:00,45.74,45.91,45.73,45.8,171923.0,44.8867,45.0536,44.8769,44.9456,171923.0
2023-07-27 11:00:00,45.8,45.8,45.51,45.55,228780.0,44.9456,44.9456,44.661,44.7003,228780.0
2023-07-27 11:10:00,45.55,45.67,45.51,45.67,151812.0,44.7003,44.818,44.661,44.818,151812.0
2023-07-27 11:20:00,45.66,45.81,45.66,45.78,143599.0,44.8082,44.9554,44.8082,44.926,143599.0
2023-07-27 11:30:00,45.78,45.88,45.76,45.87,94948.0,44.926,45.0241,44.9064,45.0143,94948.0
2023-07-27 11:40:00,45.87,45.91,45.85,45.86,128505.0,45.0143,45.0536,44.9947,45.0045,128505.0
2023-07-27 11:50:00,45.86,45.89,45.8,45.85,125886.0,45.0045,45.0339,44.9456,44.9947,125886.0
2023-07-27 12:00:00,45.84,45.96,45.81,45.95,159201.0,44.9849,45.1026,44.9554,45.0928,159201.0
2023-07-27 12:10:00,45.94,45.98,45.91,45.98,57264.0,45.083,45.1223,45.0536,45.1223,57264.0
2023-07-27 12:20:00,45.98,46.05,45.93,46.04,134825.0,45.1223,45.1909,45.0732,45.1811,134825.0
2023-07-27 12:30:00,46.04,46.07,46.01,46.06,62546.0,45.1811,45.2106,45.1517,45.2008,62546.0
2023-07-27 12:40:00,46.06,46.08,46.01,46.04,90109.0,45.2008,45.2204,45.1517,45.1811,90109.0
2023-07-27 12:50:00,46.04,46.06,46.01,46.04,56128.0,45.1811,45.2008,45.1517,45.1811,56128.0
2023-07-27 13:00:00,46.05,46.14,46.02,46.11,129907.0,45.1909,45.2793,45.1615,45.2498,129907.0
2023-07-27 13:10:00,46.11,46.16,45.98,46.01,84667.0,45.2498,45.2989,45.1223,45.1517,84667.0
2023-07-27 13:20:00,46.0,46.0,45.9,45.95,71858.0,45.1419,45.1419,45.0437,45.0928,71858.0
2023-07-27 13:30:00,45.96,45.98,45.83,45.86,94387.0,45.1026,45.1223,44.9751,45.0045,94387.0
2023-07-27 13:40:00,45.87,45.99,45.87,45.97,99136.0,45.0143,45.1321,45.0143,45.1124,99136.0
2023-07-27 13:50:00,45.96,45.98,45.88,45.91,59084.0,45.1026,45.1223,45.0241,45.0536,59084.0
2023-07-27 14:00:00,45.9,45.9,45.8,45.81,119943.0,45.0437,45.0437,44.9456,44.9554,119943.0
2023-07-27 14:10:00,45.8,45.86,45.73,45.83,97141.0,44.9456,45.0045,44.8769,44.9751,97141.0
2023-07-27 14:20:00,45.84,45.95,45.8,45.8,82494.0,44.9849,45.0928,44.9456,44.9456,82494.0
2023-07-27 14:30:00,45.81,45.83,45.63,45.68,123414.0,44.9554,44.9751,44.7788,44.8278,123414.0
2023-07-27 14:40:00,45.68,45.7,45.61,45.69,85751.0,44.8278,44.8475,44.7592,44.8377,85751.0
2023-07-27 14:50:00,45.68,45.75,45.63,45.64,82491.0,44.8278,44.8965,44.7788,44.7886,82491.0
2023-07-27 15:00:00,45.63,45.64,45.54,45.61,141269.0,44.7788,44.7886,44.6905,44.7592,141269.0
2023-07-27 15:10:00,45.61,45.73,45.57,45.69,123476.0,44.7592,44.8769,44.7199,44.8377,123476.0
2023-07-27 15:20:00,45.7,45.7,45.57,45.58,229653.0,44.8475,44.8475,44.7199,44.7297,229653.0
2023-07-27 15:30:00,45.57,45.62,45.5,45.52,352101.0,44.7199,44.769,44.6512,44.6708,352101.0
2023-07-27 15:40:00,45.52,45.52,45.4,45.45,320203.0,44.6708,44.6708,44.5531,44.6021,320203.0
2023-07-27 15:50:00,45.45,45.79,45.44,45.76,917777.0,44.6021,44.9358,44.5923,44.9064,917777.0
2023-07-28 09:30:00,46.06,46.1,45.61,45.92,431914.0,45.2008,45.24,44.7592,45.0634,431914.0
2023-07-28 09:40:00,45.92,46.1,45.81,46.04,236012.0,45.0634,45.24,44.9554,45.1811,236012.0
2023-07-28 09:50:00,46.03,46.09,45.83,45.86,198087.0,45.1713,45.2302,44.9751,45.0045,198087.0
2023-07-28 10:00:00,45.86,45.97,45.81,45.93,151090.0,45.0045,45.1124,44.9554,45.0732,151090.0
2023-07-28 10:10:00,45.93,46.15,45.92,46.11,185658.0,45.0732,45.2891,45.0634,45.2498,185658.0
2023-07-28 10:20:00,46.09,46.11,45.81,45.83,208824.0,45.2302,45.2498,44.9554,44.9751,208824.0
2023-07-28 10:30:00,45.84,45.96,45.77,45.79,181867.0,44.9849,45.1026,44.9162,44.9358,181867.0
2023-07-28 10:40:00,45.8,45.9,45.76,45.86,149367.0,44.9456,45.0437,44.9064,45.0045,149367.0
2023-07-28 10:50:00,45.87,45.87,45.73,45.85,167895.0,45.0143,45.0143,44.8769,44.9947,167895.0
2023-07-28 11:00:00,45.84,45.9,45.79,45.79,156055.0,44.9849,45.0437,44.9358,44.9358,156055.0
2023-07-28 11:10:00,45.79,45.92,45.76,45.89,90310.0,44.9358,45.0634,44.9064,45.0339,90310.0
2023-07-28 11:20:00,45.9,46.0,45.87,45.93,146741.0,45.0437,45.1419,45.0143,45.0732,146741.0
2023-07-28 11:30:00,45.93,45.94,45.87,45.9,64343.0,45.0732,45.083,45.0143,45.0437,64343.0
2023-07-28 11:40:00,45.9,45.93,45.86,45.87,53626.0,45.0437,45.0732,45.0045,45.0143,53626.0
2023-07-28 11:50:00,45.88,45.91,45.78,45.8,96406.0,45.0241,45.0536,44.926,44.9456,96406.0
2023-07-28 12:00:00,45.79,45.79,45.65,45.66,188341.0,44.9358,44.9358,44.7984,44.8082,188341.0
2023-07-28 12:10:00,45.66,45.75,45.65,45.72,90830.0,44.8082,44.8965,44.7984,44.8671,90830.0
2023-07-28 12:20:00,45.72,45.79,45.7,45.75,132492.0,44.8671,44.9358,44.8475,44.8965,132492.0
2023-07-28 12:30:00,45.74,45.84,45.72,45.78,101947.0,44.8867,44.9849,44.8671,44.926,101947.0
2023-07-28 12:40:00,45.79,45.8,45.73,45.73,40504.0,44.9358,44.9456,44.8769,44.8769,40504.0
2023-07-28 12:50:00,45.73,45.77,45.68,45.71,177641.0,44.8769,44.9162,44.8278,44.8573,177641.0
2023-07-28 13:00:00,45.7,45.74,45.64,45.64,95204.0,44.8475,44.8867,44.7886,44.7886,95204.0
2023-07-28 13:10:00,45.64,45.67,45.59,45.67,105379.0,44.7886,44.818,44.7395,44.818,105379.0
2023-07-28 13:20:00,45.66,45.67,45.59,45.62,72971.0,44.8082,44.818,44.7395,44.769,72971.0
2023-07-28 13:30:00,45.61,45.64,45.55,45.57,98658.0,44.7592,44.7886,44.7003,44.7199,98658.0
2023-07-28 13:40:00,45.56,45.58,45.49,45.54,149254.0,44.7101,44.7297,44.6414,44.6905,149254.0
2023-07-28 13:50:00,45.54,45.64,45.54,45.62,105431.0,44.6905,44.7886,44.6905,44.769,105431.0
2023-07-28 14:00:00,45.62,45.71,45.61,45.71,99527.0,44.769,44.8573,44.7592,44.8573,99527.0
2023-07-28 14:10:00,45.71,45.71,45.64,45.65,75404.0,44.8573,44.8573,44.7886,44.7984,75404.0
2023-07-28 14:20:00,45.65,45.71,45.64,45.71,96525.0,44.7984,44.8573,44.7886,44.8573,96525.0
2023-07-28 14:30:00,45.71,45.72,45.65,45.67,102353.0,44.8573,44.8671,44.7984,44.818,102353.0
2023-07-28 14:40:00,45.68,45.77,45.67,45.76,94565.0,44.8278,44.9162,44.818,44.9064,94565.0
2023-07-28 14:50:00,45.76,45.8,45.74,45.76,117334.0,44.9064,44.9456,44.8867,44.9064,117334.0
2023-07-28 15:00:00,45.77,45.78,45.71,45.75,78460.0,44.9162,44.926,44.8573,44.8965,78460.0
2023-07-28 15:10:00,45.75,45.79,45.74,45.79,129237.0,44.8965,44.9358,44.8867,44.9358,129237.0
2023-07-28 15:20:00,45.79,45.8,45.74,45.75,135962.0,44.9358,44.9456,44.8867,44.8965,135962.0
2023-07-28 15:30:00,45.75,45.8,45.72,45.78,174193.0,44.8965,44.9456,44.8671,44.926,174193.0
2023-07-28 15:40:00,45.78,45.78,45.69,45.69,293905.0,44.926,44.926,44.8377,44.8377,293905.0
2023-07-28 15:50:00,45.69,45.78,45.68,45.71,826072.0,44.8377,44.926,44.8278,44.8573,826072.0
2023-07-31 09:30:00,45.81,45.92,45.71,45.77,325618.0,44.9554,45.0634,44.8573,44.9162,325618.0
2023-07-31 09:40:00,45.78,46.05,45.76,46.03,240787.0,44.926,45.1909,44.9064,45.1713,240787.0
2023-07-31 09:50:00,46.03,46.18,46.03,46.17,291329.0,45.1713,45.3185,45.1713,45.3087,291329.0
2023-07-31 10:00:00,46.18,46.21,46.05,46.15,214841.0,45.3185,45.348,45.1909,45.2891,214841.0
2023-07-31 10:10:00,46.15,46.22,46.12,46.13,119192.0,45.2891,45.3578,45.2596,45.2695,119192.0
2023-07-31 10:20:00,46.13,46.15,46.03,46.09,127290.0,45.2695,45.2891,45.1713,45.2302,127290.0
2023-07-31 10:30:00,46.1,46.29,46.09,46.25,153396.0,45.24,45.4265,45.2302,45.3872,153396.0
2023-07-31 10:40:00,46.25,46.29,46.21,46.21,114434.0,45.3872,45.4265,45.348,45.348,114434.0
2023-07-31 10:50:00,46.2,46.21,46.13,46.19,125895.0,45.3381,45.348,45.2695,45.3283,125895.0
2023-07-31 11:00:00,46.19,46.24,46.18,46.22,73892.0,45.3283,45.3774,45.3185,45.3578,73892.0
2023-07-31 11:10:00,46.22,46.26,46.17,46.23,87447.0,45.3578,45.397,45.3087,45.3676,87447.0
2023-07-31 11:20:00,46.23,46.25,46.18,46.23,82241.0,45.3676,45.3872,45.3185,45.3676,82241.0
2023-07-31 11:30:00,46.22,46.25,46.17,46.18,146044.0,45.3578,45.3872,45.3087,45.3185,146044.0
2023-07-31 11:40:00,46.17,46.21,46.13,46.16,97924.0,45.3087,45.348,45.2695,45.2989,97924.0
2023-07-31 11:50:00,46.16,46.27,46.15,46.21,98934.0,45.2989,45.4068,45.2891,45.348,98934.0
2023-07-31 12:00:00,46.21,46.22,46.13,46.15,68441.0,45.348,45.3578,45.2695,45.2891,68441.0
2023-07-31 12:10:00,46.16,46.21,46.14,46.2,68098.0,45.2989,45.348,45.2793,45.3381,68098.0
2023-07-31 12:20:00,46.2,46.24,46.17,46.18,56639.0,45.3381,45.3774,45.3087,45.3185,56639.0
2023-07-31 12:30:00,46.18,46.21,46.14,46.16,70374.0,45.3185,45.348,45.2793,45.2989,70374.0
2023-07-31 12:40:00,46.16,46.19,46.11,46.18,64057.0,45.2989,45.3283,45.2498,45.3185,64057.0
2023-07-31 12:50:00,46.18,46.22,46.12,46.13,57794.0,45.3185,45.3578,45.2596,45.2695,57794.0
2023-07-31 13:00:00,46.13,46.16,46.08,46.16,84256.0,45.2695,45.2989,45.2204,45.2989,84256.0
2023-07-31 13:10:00,46.15,46.16,46.07,46.09,70000.0,45.2891,45.2989,45.2106,45.2302,70000.0
2023-07-31 13:20:00,46.1,46.13,46.05,46.08,76039.0,45.24,45.2695,45.1909,45.2204,76039.0
2023-07-31 13:30:00,46.07,46.18,46.07,46.16,92975.0,45.2106,45.3185,45.2106,45.2989,92975.0
2023-07-31 13:40:00,46.17,46.18,46.13,46.18,95027.0,45.3087,45.3185,45.2695,45.3185,95027.0
2023-07-31 13:50:00,46.18,46.21,46.15,46.21,45368.0,45.3185,45.348,45.2891,45.348,45368.0
2023-07-31 14:00:00,46.21,46.24,46.17,46.18,109267.0,45.348,45.3774,45.3087,45.3185,109267.0
2023-07-31 14:10:00,46.17,46.19,46.14,46.16,57461.0,45.3087,45.3283,45.2793,45.2989,57461.0
2023-07-31 14:20:00,46.16,46.2,46.14,46.19,71827.0,45.2989,45.3381,45.2793,45.3283,71827.0
2023-07-31 14:30:00,46.19,46.24,46.17,46.2,89450.0,45.3283,45.3774,45.3087,45.3381,89450.0
2023-07-31 14:40:00,46.2,46.2,46.14,46.18,56996.0,45.3381,45.3381,45.2793,45.3185,56996.0
2023-07-31 14:50:00,46.19,46.22,46.17,46.21,58966.0,45.3283,45.3578,45.3087,45.348,58966.0
2023-07-31 15:00:00,46.2,46.23,46.18,46.22,75826.0,45.3381,45.3676,45.3185,45.3578,75826.0
2023-07-31 15:10:00,46.21,46.25,46.2,46.25,85341.0,45.348,45.3872,45.3381,45.3872,85341.0
2023-07-31 15:20:00,46.25,46.33,46.21,46.29,156652.0,45.3872,45.4657,45.348,45.4265,156652.0
2023-07-31 15:30:00,46.29,46.3,46.11,46.14,209870.0,45.4265,45.4363,45.2498,45.2793,209870.0
2023-07-31 15:40:00,46.13,46.16,46.01,46.09,274844.0,45.2695,45.2989,45.1517,45.2302,274844.0
2023-07-31 15:50:00,46.1,46.27,46.09,46.27,697697.0,45.24,45.4068,45.2302,45.4068,697697.0
2023-08-01 09:30:00,45.74,45.75,45.45,45.57,371365.0,44.8867,44.8965,44.6021,44.7199,371365.0
2023-08-01 09:40:00,45.57,45.61,45.42,45.55,179470.0,44.7199,44.7592,44.5727,44.7003,179470.0
2023-08-01 09:50:00,45.55,45.6,45.42,45.5,253527.0,44.7003,44.7493,44.5727,44.6512,253527.0
2023-08-01 10:00:00,45.48,45.51,45.26,45.36,227025.0,44.6316,44.661,44.4157,44.5138,227025.0
2023-08-01 10:10:00,45.36,45.36,44.98,45.05,362173.0,44.5138,44.5138,44.1409,44.2096,362173.0
2023-08-01 10:20:00,45.04,45.05,44.68,44.74,345623.0,44.1998,44.2096,43.8465,43.9054,345623.0
2023-08-01 10:30:00,44.74,44.79,44.64,44.68,259639.0,43.9054,43.9545,43.8072,43.8465,259639.0
2023-08-01 10:40:00,44.67,44.7,44.49,44.59,240934.0,43.8367,43.8661,43.66,43.7582,240934.0
2023-08-01 10:50:00,44.59,44.59,44.37,44.39,248161.0,43.7582,43.7582,43.5423,43.5619,248161.0
2023-08-01 11:00:00,44.38,44.53,44.38,44.49,336243.0,43.5521,43.6993,43.5521,43.66,336243.0
2023-08-01 11:10:00,44.48,44.49,44.26,44.42,262125.0,43.6502,43.66,43.4343,43.5914,262125.0
2023-08-01 11:20:00,44.41,44.65,44.36,44.61,402426.0,43.5815,43.8171,43.5325,43.7778,402426.0
2023-08-01 11:30:00,44.61,44.84,44.6,44.8,241176.0,43.7778,44.0035,43.768,43.9643,241176.0
2023-08-01 11:40:00,44.8,44.88,44.75,44.85,181871.0,43.9643,44.0428,43.9152,44.0133,181871.0
2023-08-01 11:50:00,44.86,44.87,44.75,44.76,113518.0,44.0231,44.033,43.9152,43.925,113518.0
2023-08-01 12:00:00,44.76,44.84,44.72,44.82,130475.0,43.925,44.0035,43.8858,43.9839,130475.0
2023-08-01 12:10:00,44.84,44.9,44.8,44.84,129530.0,44.0035,44.0624,43.9643,44.0035,129530.0
2023-08-01 12:20:00,44.84,44.88,44.8,44.85,96435.0,44.0035,44.0428,43.9643,44.0133,96435.0
2023-08-01 12:30:00,44.84,44.94,44.81,44.89,69295.0,44.0035,44.1017,43.9741,44.0526,69295.0
2023-08-01 12:40:00,44.89,44.95,44.88,44.93,97912.0,44.0526,44.1115,44.0428,44.0918,97912.0
2023-08-01 12:50:00,44.93,44.97,44.89,44.95,68353.0,44.0918,44.1311,44.0526,44.1115,68353.0
2023-08-01 13:00:00,44.95,45.02,44.95,44.98,132609.0,44.1115,44.1802,44.1115,44.1409,132609.0
2023-08-01 13:10:00,44.98,45.07,44.93,45.04,105250.0,44.1409,44.2292,44.0918,44.1998,105250.0
2023-08-01 13:20:00,45.05,45.11,45.02,45.09,138284.0,44.2096,44.2685,44.1802,44.2489,138284.0
2023-08-01 13:30:00,45.09,45.1,45.05,45.05,53069.0,44.2489,44.2587,44.2096,44.2096,53069.0
2023-08-01 13:40:00,45.06,45.13,45.04,45.05,85754.0,44.2194,44.2881,44.1998,44.2096,85754.0
2023-08-01 13:50:00,45.04,45.09,45.02,45.09,73857.0,44.1998,44.2489,44.1802,44.2489,73857.0
2023-08-01 14:00:00,45.09,45.19,45.08,45.17,187759.0,44.2489,44.347,44.239,44.3274,187759.0
2023-08-01 14:10:00,45.16,45.2,45.14,45.17,86601.0,44.3175,44.3568,44.2979,44.3274,86601.0
2023-08-01 14:20:00,45.18,45.2,45.11,45.13,88253.0,44.3372,44.3568,44.2685,44.2881,88253.0
2023-08-01 14:30:00,45.13,45.27,45.13,45.27,96634.0,44.2881,44.4255,44.2881,44.4255,96634.0
2023-08-01 14:40:00,45.27,45.28,45.22,45.25,90646.0,44.4255,44.4353,44.3764,44.4059,90646.0
2023-08-01 14:50:00,45.25,45.28,45.24,45.25,97156.0,44.4059,44.4353,44.3961,44.4059,97156.0
2023-08-01 15:00:00,45.25,45.33,45.25,45.32,107519.0,44.4059,44.4844,44.4059,44.4746,107519.0
2023-08-01 15:10:00,45.32,45.33,45.26,45.3,81365.0,44.4746,44.4844,44.4157,44.4549,81365.0
2023-08-01 15:20:00,45.3,45.36,45.3,45.32,111102.0,44.4549,44.5138,44.4549,44.4746,111102.0
2023-08-01 15:30:00,45.32,45.44,45.31,45.41,187734.0,44.4746,44.5923,44.4648,44.5629,187734.0
2023-08-01 15:40:00,45.41,45.42,45.36,45.39,173937.0,44.5629,44.5727,44.5138,44.5433,173937.0
2023-08-01 15:50:00,45.38,45.45,45.37,45.39,587286.0,44.5334,44.6021,44.5236,44.5433,587286.0
2023-08-02 09:30:00,44.91,45.09,44.72,45.08,372647.0,44.0722,44.2489,43.8858,44.239,372647.0
2023-08-02 09:40:00,45.08,45.08,44.8,44.99,205529.0,44.239,44.239,43.9643,44.1507,205529.0
2023-08-02 09:50:00,44.98,45.0,44.83,44.85,128890.0,44.1409,44.1605,43.9937,44.0133,128890.0
2023-08-02 10:00:00,44.86,44.99,44.72,44.93,209037.0,44.0231,44.1507,43.8858,44.0918,209037.0
2023-08-02 10:10:00,44.94,44.98,44.7,44.84,241226.0,44.1017,44.1409,43.8661,44.0035,241226.0
2023-08-02 10:20:00,44.84,44.94,44.83,44.88,145510.0,44.0035,44.1017,43.9937,44.0428,145510.0
2023-08-02 10:30:00,44.89,44.96,44.79,44.79,126143.0,44.0526,44.1213,43.9545,43.9545,126143.0
2023-08-02 10:40:00,44.79,44.84,44.72,44.81,123007.0,43.9545,44.0035,43.8858,43.9741,123007.0
2023-08-02 10:50:00,44.82,44.89,44.72,44.79,103502.0,43.9839,44.0526,43.8858,43.9545,103502.0
2023-08-02 11:00:00,44.79,44.85,44.72,44.79,132830.0,43.9545,44.0133,43.8858,43.9545,132830.0
2023-08-02 11:10:00,44.79,44.91,44.71,44.74,200148.0,43.9545,44.0722,43.8759,43.9054,200148.0
2023-08-02 11:20:00,44.74,44.79,44.69,44.73,98756.0,43.9054,43.9545,43.8563,43.8956,98756.0
2023-08-02 11:30:00,44.73,44.8,44.66,44.75,164487.0,43.8956,43.9643,43.8269,43.9152,164487.0
2023-08-02 11:40:00,44.75,44.79,44.65,44.69,102873.0,43.9152,43.9545,43.8171,43.8563,102873.0
2023-08-02 11:50:00,44.68,44.72,44.63,44.66,109454.0,43.8465,43.8858,43.7974,43.8269,109454.0
2023-08-02 12:00:00,44.66,44.78,44.64,44.78,108067.0,43.8269,43.9446,43.8072,43.9446,108067.0
2023-08-02 12:10:00,44.78,44.87,44.73,44.86,105894.0,43.9446,44.033,43.8956,44.0231,105894.0
2023-08-02 12:20:00,44.86,44.86,44.72,44.75,87616.0,44.0231,44.0231,43.8858,43.9152,87616.0
2023-08-02 12:30:00,44.75,44.86,44.72,44.81,106861.0,43.9152,44.0231,43.8858,43.9741,106861.0
2023-08-02 12:40:00,44.82,44.86,44.76,44.84,118014.0,43.9839,44.0231,43.925,44.0035,118014.0
2023-08-02 12:50:00,44.84,44.85,44.74,44.82,64054.0,44.0035,44.0133,43.9054,43.9839,64054.0
2023-08-02 13:00:00,44.82,44.86,44.78,44.86,88160.0,43.9839,44.0231,43.9446,44.0231,88160.0
2023-08-02 13:10:00,44.86,44.92,44.82,44.91,91371.0,44.0231,44.082,43.9839,44.0722,91371.0
2023-08-02 13:20:00,44.91,44.96,44.87,44.95,68075.0,44.0722,44.1213,44.033,44.1115,68075.0
2023-08-02 13:30:00,44.94,45.0,44.89,44.96,137034.0,44.1017,44.1605,44.0526,44.1213,137034.0
2023-08-02 13:40:00,44.96,44.97,44.9,44.91,64145.0,44.1213,44.1311,44.0624,44.0722,64145.0
2023-08-02 13:50:00,44.91,44.96,44.9,44.92,65629.0,44.0722,44.1213,44.0624,44.082,65629.0
2023-08-02 14:00:00,44.92,45.0,44.9,44.96,126549.0,44.082,44.1605,44.0624,44.1213,126549.0
2023-08-02 14:10:00,44.96,44.99,44.9,44.98,62608.0,44.1213,44.1507,44.0624,44.1409,62608.0
2023-08-02 14:20:00,44.98,44.99,44.93,44.96,74694.0,44.1409,44.1507,44.0918,44.1213,74694.0
2023-08-02 14:30:00,44.96,44.98,44.91,44.92,80811.0,44.1213,44.1409,44.0722,44.082,80811.0
2023-08-02 14:40:00,44.92,44.95,44.88,44.92,94873.0,44.082,44.1115,44.0428,44.082,94873.0
2023-08-02 14:50:00,44.92,44.95,44.9,44.95,106624.0,44.082,44.1115,44.0624,44.1115,106624.0
2023-08-02 15:00:00,44.95,45.0,44.91,44.92,103898.0,44.1115,44.1605,44.0722,44.082,103898.0
2023-08-02 15:10:00,44.92,44.96,44.9,44.93,107991.0,44.082,44.1213,44.0624,44.0918,107991.0
2023-08-02 15:20:00,44.93,44.95,44.79,44.81,150033.0,44.0918,44.1115,43.9545,43.9741,150033.0
2023-08-02 15:30:00,44.81,44.84,44.78,44.8,213257.0,43.9741,44.0035,43.9446,43.9643,213257.0
2023-08-02 15:40:00,44.79,44.8,44.72,44.74,303046.0,43.9545,43.9643,43.8858,43.9054,303046.0
2023-08-02 15:50:00,44.75,44.8,44.68,44.8,945308.0,43.9152,43.9643,43.8465,43.9643,945308.0
2023-08-03 09:30:00,44.32,44.62,44.2,44.49,305304.0,43.4932,43.7876,43.3755,43.66,305304.0
2023-08-03 09:40:00,44.5,44.64,44.3,44.3,212568.0,43.6699,43.8072,43.4736,43.4736,212568.0
2023-08-03 09:50:00,44.3,44.55,44.27,44.41,156355.0,43.4736,43.7189,43.4442,43.5815,156355.0
2023-08-03 10:00:00,44.42,44.54,44.37,44.43,141350.0,43.5914,43.7091,43.5423,43.6012,141350.0
2023-08-03 10:10:00,44.43,44.58,44.41,44.45,119561.0,43.6012,43.7484,43.5815,43.6208,119561.0
2023-08-03 10:20:00,44.46,44.49,44.17,44.21,194557.0,43.6306,43.66,43.346,43.3853,194557.0
2023-08-03 10:30:00,44.2,44.22,44.02,44.05,267013.0,43.3755,43.3951,43.1988,43.2283,267013.0
2023-08-03 10:40:00,44.05,44.18,44.02,44.16,152612.0,43.2283,43.3558,43.1988,43.3362,152612.0
2023-08-03 10:50:00,44.16,44.27,44.1,44.19,202873.0,43.3362,43.4442,43.2773,43.3656,202873.0
2023-08-03 11:00:00,44.2,44.26,44.14,44.21,132436.0,43.3755,43.4343,43.3166,43.3853,132436.0
2023-08-03 11:10:00,44.21,44.34,44.15,44.34,90146.0,43.3853,43.5128,43.3264,43.5128,90146.0
2023-08-03 11:20:00,44.34,44.41,44.3,44.33,121403.0,43.5128,43.5815,43.4736,43.503,121403.0
2023-08-03 11:30:00,44.32,44.4,44.27,44.32,128051.0,43.4932,43.5717,43.4442,43.4932,128051.0
2023-08-03 11:40:00,44.32,44.35,44.25,44.25,97081.0,43.4932,43.5227,43.4245,43.4245,97081.0
2023-08-03 11:50:00,44.25,44.32,44.21,44.31,111018.0,43.4245,43.4932,43.3853,43.4834,111018.0
2023-08-03 12:00:00,44.3,44.33,44.25,44.27,77671.0,43.4736,43.503,43.4245,43.4442,77671.0
2023-08-03 12:10:00,44.27,44.37,44.26,44.36,74724.0,43.4442,43.5423,43.4343,43.5325,74724.0
2023-08-03 12:20:00,44.35,44.37,44.27,44.28,57766.0,43.5227,43.5423,43.4442,43.454,57766.0
2023-08-03 12:30:00,44.29,44.33,44.25,44.26,64272.0,43.4638,43.503,43.4245,43.4343,64272.0
2023-08-03 12:40:00,44.25,44.31,44.25,44.29,46336.0,43.4245,43.4834,43.4245,43.4638,46336.0
2023-08-03 12:50:00,44.29,44.35,44.27,44.34,67299.0,43.4638,43.5227,43.4442,43.5128,67299.0
2023-08-03 13:00:00,44.35,44.36,44.2,44.22,125788.0,43.5227,43.5325,43.3755,43.3951,125788.0
2023-08-03 13:10:00,44.22,44.28,44.22,44.27,112158.0,43.3951,43.454,43.3951,43.4442,112158.0
2023-08-03 13:20:00,44.27,44.31,44.23,44.24,107951.0,43.4442,43.4834,43.4049,43.4147,107951.0
2023-08-03 13:30:00,44.25,44.27,44.15,44.19,88178.0,43.4245,43.4442,43.3264,43.3656,88178.0
2023-08-03 13:40:00,44.19,44.19,44.13,44.16,74243.0,43.3656,43.3656,43.3068,43.3362,74243.0
2023-08-03 13:50:00,44.16,44.18,44.11,44.12,71501.0,43.3362,43.3558,43.2871,43.2969,71501.0
2023-08-03 14:00:00,44.12,44.17,44.12,44.12,51918.0,43.2969,43.346,43.2969,43.2969,51918.0
2023-08-03 14:10:00,44.12,44.12,44.05,44.09,112045.0,43.2969,43.2969,43.2283,43.2675,112045.0
2023-08-03 14:20:00,44.09,44.12,44.06,44.11,99704.0,43.2675,43.2969,43.2381,43.2871,99704.0
2023-08-03 14:30:00,44.1,44.13,44.05,44.1,95331.0,43.2773,43.3068,43.2283,43.2773,95331.0
2023-08-03 14:40:00,44.11,44.14,44.1,44.12,88588.0,43.2871,43.3166,43.2773,43.2969,88588.0
2023-08-03 14:50:00,44.12,44.14,44.09,44.12,77675.0,43.2969,43.3166,43.2675,43.2969,77675.0
2023-08-03 15:00:00,44.12,44.15,44.1,44.13,93048.0,43.2969,43.3264,43.2773,43.3068,93048.0
2023-08-03 15:10:00,44.13,44.13,44.05,44.13,169407.0,43.3068,43.3068,43.2283,43.3068,169407.0
2023-08-03 15:20:00,44.13,44.14,44.06,44.07,154359.0,43.3068,43.3166,43.2381,43.2479,154359.0
2023-08-03 15:30:00,44.07,44.19,44.07,44.18,217105.0,43.2479,43.3656,43.2479,43.3558,217105.0
2023-08-03 15:40:00,44.18,44.22,44.16,44.19,273994.0,43.3558,43.3951,43.3362,43.3656,273994.0
2023-08-03 15:50:00,44.19,44.29,44.18,44.18,593912.0,43.3656,43.4638,43.3558,43.3558,593912.0
2023-08-04 09:30:00,44.47,44.67,44.29,44.38,399590.0,43.6404,43.8367,43.4638,43.5521,399590.0
2023-08-04 09:40:00,44.38,44.64,44.36,44.52,278849.0,43.5521,43.8072,43.5325,43.6895,278849.0
2023-08-04 09:50:00,44.52,44.53,44.26,44.28,193180.0,43.6895,43.6993,43.4343,43.454,193180.0
2023-08-04 10:00:00,44.27,44.4,44.21,44.36,216992.0,43.4442,43.5717,43.3853,43.5325,216992.0
2023-08-04 10:10:00,44.36,44.43,44.27,44.32,127915.0,43.5325,43.6012,43.4442,43.4932,127915.0
2023-08-04 10:20:00,44.32,44.48,44.29,44.47,118355.0,43.4932,43.6502,43.4638,43.6404,118355.0
2023-08-04 10:30:00,44.47,44.6,44.45,44.6,188167.0,43.6404,43.768,43.6208,43.768,188167.0
2023-08-04 10:40:00,44.61,44.74,44.58,44.7,149387.0,43.7778,43.9054,43.7484,43.8661,149387.0
2023-08-04 10:50:00,44.7,44.74,44.6,44.7,135106.0,43.8661,43.9054,43.768,43.8661,135106.0
2023-08-04 11:00:00,44.71,44.72,44.54,44.56,144570.0,43.8759,43.8858,43.7091,43.7287,144570.0
2023-08-04 11:10:00,44.55,44.69,44.55,44.61,130273.0,43.7189,43.8563,43.7189,43.7778,130273.0
2023-08-04 11:20:00,44.62,44.74,44.56,44.71,110857.0,43.7876,43.9054,43.7287,43.8759,110857.0
2023-08-04 11:30:00,44.71,44.74,44.63,44.7,91824.0,43.8759,43.9054,43.7974,43.8661,91824.0
2023-08-04 11:40:00,44.69,44.76,44.68,44.69,106203.0,43.8563,43.925,43.8465,43.8563,106203.0
2023-08-04 11:50:00,44.69,44.72,44.65,44.69,62295.0,43.8563,43.8858,43.8171,43.8563,62295.0
2023-08-04 12:00:00,44.69,44.79,44.66,44.7,74596.0,43.8563,43.9545,43.8269,43.8661,74596.0
2023-08-04 12:10:00,44.7,44.81,44.7,44.78,92697.0,43.8661,43.9741,43.8661,43.9446,92697.0
2023-08-04 12:20:00,44.78,44.79,44.69,44.74,83437.0,43.9446,43.9545,43.8563,43.9054,83437.0
2023-08-04 12:30:00,44.74,44.78,44.68,44.74,63336.0,43.9054,43.9446,43.8465,43.9054,63336.0
2023-08-04 12:40:00,44.74,44.79,44.72,44.77,51835.0,43.9054,43.9545,43.8858,43.9348,51835.0
2023-08-04 12:50:00,44.77,44.78,44.71,44.74,55611.0,43.9348,43.9446,43.8759,43.9054,55611.0
2023-08-04 13:00:00,44.74,44.76,44.67,44.68,62973.0,43.9054,43.925,43.8367,43.8465,62973.0
2023-08-04 13:10:00,44.68,44.69,44.61,44.61,72076.0,43.8465,43.8563,43.7778,43.7778,72076.0
2023-08-04 13:20:00,44.61,44.68,44.6,44.65,100114.0,43.7778,43.8465,43.768,43.8171,100114.0
2023-08-04 13:30:00,44.65,44.71,44.63,44.66,89079.0,43.8171,43.8759,43.7974,43.8269,89079.0
2023-08-04 13:40:00,44.65,44.73,44.63,44.69,70536.0,43.8171,43.8956,43.7974,43.8563,70536.0
2023-08-04 13:50:00,44.69,44.69,44.57,44.59,110028.0,43.8563,43.8563,43.7386,43.7582,110028.0
2023-08-04 14:00:00,44.59,44.59,44.48,44.54,118501.0,43.7582,43.7582,43.6502,43.7091,118501.0
2023-08-04 14:10:00,44.55,44.6,44.52,44.56,91620.0,43.7189,43.768,43.6895,43.7287,91620.0
2023-08-04 14:20:00,44.56,44.56,44.47,44.5,116791.0,43.7287,43.7287,43.6404,43.6699,116791.0
2023-08-04 14:30:00,44.49,44.53,44.49,44.51,99608.0,43.66,43.6993,43.66,43.6797,99608.0
2023-08-04 14:40:00,44.51,44.58,44.48,44.52,128322.0,43.6797,43.7484,43.6502,43.6895,128322.0
2023-08-04 14:50:00,44.52,44.56,44.38,44.4,118102.0,43.6895,43.7287,43.5521,43.5717,118102.0
2023-08-04 15:00:00,44.4,44.46,44.36,44.36,91127.0,43.5717,43.6306,43.5325,43.5325,91127.0
2023-08-04 15:10:00,44.37,44.47,44.37,44.44,79973.0,43.5423,43.6404,43.5423,43.611,79973.0
2023-08-04 15:20:00,44.43,44.47,44.38,44.47,117767.0,43.6012,43.6404,43.5521,43.6404,117767.0
2023-08-04 15:30:00,44.47,44.51,44.42,44.42,171945.0,43.6404,43.6797,43.5914,43.5914,171945.0
2023-08-04 15:40:00,44.42,44.47,44.4,44.43,163138.0,43.5914,43.6404,43.5717,43.6012,163138.0
2023-08-04 15:50:00,44.42,44.61,44.41,44.6,770715.0,43.5914,43.7778,43.5815,43.768,770715.0
2023-08-07 09:30:00,44.69,45.42,44.69,45.05,489641.0,43.8563,44.5727,43.8563,44.2096,489641.0
2023-08-07 09:40:00,45.06,45.1,44.85,44.92,252664.0,44.2194,44.2587,44.0133,44.082,252664.0
2023-08-07 09:50:00,44.93,44.98,44.77,44.86,165976.0,44.0918,44.1409,43.9348,44.0231,165976.0
2023-08-07 10:00:00,44.86,44.86,44.68,44.76,134191.0,44.0231,44.0231,43.8465,43.925,134191.0
2023-08-07 10:10:00,44.77,44.85,44.71,44.76,113574.0,43.9348,44.0133,43.8759,43.925,113574.0
2023-08-07 10:20:00,44.76,44.86,44.72,44.83,106835.0,43.925,44.0231,43.8858,43.9937,106835.0
2023-08-07 10:30:00,44.83,44.88,44.73,44.86,104909.0,43.9937,44.0428,43.8956,44.0231,104909.0
2023-08-07 10:40:00,44.86,44.87,44.76,44.83,72973.0,44.0231,44.033,43.925,43.9937,72973.0
2023-08-07 10:50:00,44.83,44.84,44.68,44.82,76162.0,43.9937,44.0035,43.8465,43.9839,76162.0
2023-08-07 11:00:00,44.81,44.85,44.69,44.7,98825.0,43.9741,44.0133,43.8563,43.8661,98825.0
2023-08-07 11:10:00,44.7,44.83,44.61,44.63,98541.0,43.8661,43.9937,43.7778,43.7974,98541.0
2023-08-07 11:20:00,44.64,44.69,44.56,44.58,80779.0,43.8072,43.8563,43.7287,43.7484,80779.0
2023-08-07 11:30:00,44.56,44.63,44.51,44.59,102077.0,43.7287,43.7974,43.6797,43.7582,102077.0
2023-08-07 11:40:00,44.59,44.65,44.56,44.59,59131.0,43.7582,43.8171,43.7287,43.7582,59131.0
2023-08-07 11:50:00,44.6,44.64,44.59,44.64,50352.0,43.768,43.8072,43.7582,43.8072,50352.0
2023-08-07 12:00:00,44.65,44.68,44.58,44.6,89152.0,43.8171,43.8465,43.7484,43.768,89152.0
2023-08-07 12:10:00,44.6,44.6,44.52,44.57,79040.0,43.768,43.768,43.6895,43.7386,79040.0
2023-08-07 12:20:00,44.56,44.63,44.49,44.6,101399.0,43.7287,43.7974,43.66,43.768,101399.0
2023-08-07 12:30:00,44.61,44.68,44.58,44.66,106489.0,43.7778,43.8465,43.7484,43.8269,106489.0
2023-08-07 12:40:00,44.66,44.69,44.6,44.69,79231.0,43.8269,43.8563,43.768,43.8563,79231.0
2023-08-07 12:50:00,44.7,44.72,44.65,44.68,71250.0,43.8661,43.8858,43.8171,43.8465,71250.0
2023-08-07 13:00:00,44.69,44.7,44.6,44.62,59689.0,43.8563,43.8661,43.768,43.7876,59689.0
2023-08-07 13:10:00,44.63,44.69,44.62,44.69,116346.0,43.7974,43.8563,43.7876,43.8563,116346.0
2023-08-07 13:20:00,44.69,44.82,44.67,44.81,153692.0,43.8563,43.9839,43.8367,43.9741,153692.0
2023-08-07 13:30:00,44.82,44.86,44.77,44.79,99208.0,43.9839,44.0231,43.9348,43.9545,99208.0
2023-08-07 13:40:00,44.79,44.86,44.79,44.84,59739.0,43.9545,44.0231,43.9545,44.0035,59739.0
2023-08-07 13:50:00,44.84,44.91,44.83,44.89,77087.0,44.0035,44.0722,43.9937,44.0526,77087.0
2023-08-07 14:00:00,44.9,45.01,44.89,44.94,111774.0,44.0624,44.1703,44.0526,44.1017,111774.0
2023-08-07 14:10:00,44.94,44.99,44.91,44.99,63993.0,44.1017,44.1507,44.0722,44.1507,63993.0
2023-08-07 14:20:00,44.99,44.99,44.88,44.96,92345.0,44.1507,44.1507,44.0428,44.1213,92345.0
2023-08-07 14:30:00,44.96,45.07,44.96,45.05,108646.0,44.1213,44.2292,44.1213,44.2096,108646.0
2023-08-07 14:40:00,45.04,45.09,45.03,45.08,92571.0,44.1998,44.2489,44.19,44.239,92571.0
2023-08-07 14:50:00,45.08,45.12,45.06,45.09,74901.0,44.239,44.2783,44.2194,44.2489,74901.0
2023-08-07 15:00:00,45.08,45.14,45.08,45.1,66328.0,44.239,44.2979,44.239,44.2587,66328.0
2023-08-07 15:10:00,45.1,45.18,45.08,45.12,129854.0,44.2587,44.3372,44.239,44.2783,129854.0
2023-08-07 15:20:00,45.11,45.14,45.02,45.05,108837.0,44.2685,44.2979,44.1802,44.2096,108837.0
2023-08-07 15:30:00,45.04,45.19,45.04,45.18,113969.0,44.1998,44.347,44.1998,44.3372,113969.0
2023-08-07 15:40:00,45.19,45.28,45.18,45.23,228007.0,44.347,44.4353,44.3372,44.3862,228007.0
2023-08-07 15:50:00,45.23,45.32,45.22,45.25,465365.0,44.3862,44.4746,44.3764,44.4059,465365.0
2023-08-08 09:30:00,44.62,44.9,44.6,44.79,197504.0,43.7876,44.0624,43.768,43.9545,197504.0
2023-08-08 09:40:00,44.79,44.93,44.75,44.87,100317.0,43.9545,44.0918,43.9152,44.033,100317.0
2023-08-08 09:50:00,44.89,45.07,44.85,45.04,89184.0,44.0526,44.2292,44.0133,44.1998,89184.0
2023-08-08 10:00:00,45.05,45.14,44.95,45.13,153244.0,44.2096,44.2979,44.1115,44.2881,153244.0
2023-08-08 10:10:00,45.12,45.12,44.91,45.0,118059.0,44.2783,44.2783,44.0722,44.1605,118059.0
2023-08-08 10:20:00,44.99,45.16,44.96,45.16,102574.0,44.1507,44.3175,44.1213,44.3175,102574.0
2023-08-08 10:30:00,45.15,45.18,45.05,45.14,115168.0,44.3077,44.3372,44.2096,44.2979,115168.0
2023-08-08 10:40:00,45.13,45.34,45.1,45.32,167169.0,44.2881,44.4942,44.2587,44.4746,167169.0
2023-08-08 10:50:00,45.33,45.45,45.32,45.44,127221.0,44.4844,44.6021,44.4746,44.5923,127221.0
2023-08-08 11:00:00,45.44,45.49,45.39,45.46,111420.0,44.5923,44.6414,44.5433,44.612,111420.0
2023-08-08 11:10:00,45.46,45.53,45.39,45.45,118370.0,44.612,44.6806,44.5433,44.6021,118370.0
2023-08-08 11:20:00,45.46,45.47,45.4,45.43,62632.0,44.612,44.6218,44.5531,44.5825,62632.0
2023-08-08 11:30:00,45.43,45.43,45.21,45.3,146413.0,44.5825,44.5825,44.3666,44.4549,146413.0
2023-08-08 11:40:00,45.3,45.4,45.23,45.37,86593.0,44.4549,44.5531,44.3862,44.5236,86593.0
2023-08-08 11:50:00,45.37,45.4,45.3,45.32,82655.0,44.5236,44.5531,44.4549,44.4746,82655.0
2023-08-08 12:00:00,45.32,45.36,45.21,45.23,76966.0,44.4746,44.5138,44.3666,44.3862,76966.0
2023-08-08 12:10:00,45.23,45.27,45.17,45.26,74264.0,44.3862,44.4255,44.3274,44.4157,74264.0
2023-08-08 12:20:00,45.27,45.27,45.19,45.25,55925.0,44.4255,44.4255,44.347,44.4059,55925.0
2023-08-08 12:30:00,45.25,45.32,45.22,45.3,53978.0,44.4059,44.4746,44.3764,44.4549,53978.0
2023-08-08 12:40:00,45.3,45.32,45.23,45.31,77091.0,44.4549,44.4746,44.3862,44.4648,77091.0
2023-08-08 12:50:00,45.31,45.37,45.28,45.35,59274.0,44.4648,44.5236,44.4353,44.504,59274.0
2023-08-08 13:00:00,45.34,45.42,45.32,45.41,79809.0,44.4942,44.5727,44.4746,44.5629,79809.0
2023-08-08 13:10:00,45.42,45.45,45.38,45.38,60092.0,44.5727,44.6021,44.5334,44.5334,60092.0
2023-08-08 13:20:00,45.39,45.43,45.36,45.41,45625.0,44.5433,44.5825,44.5138,44.5629,45625.0
2023-08-08 13:30:00,45.41,45.46,45.35,45.38,68180.0,44.5629,44.612,44.504,44.5334,68180.0
2023-08-08 13:40:00,45.38,45.42,45.37,45.39,48541.0,44.5334,44.5727,44.5236,44.5433,48541.0
2023-08-08 13:50:00,45.39,45.47,45.38,45.43,50186.0,44.5433,44.6218,44.5334,44.5825,50186.0
2023-08-08 14:00:00,45.44,45.49,45.41,45.48,63707.0,44.5923,44.6414,44.5629,44.6316,63707.0
2023-08-08 14:10:00,45.48,45.58,45.47,45.55,90358.0,44.6316,44.7297,44.6218,44.7003,90358.0
2023-08-08 14:20:00,45.55,45.56,45.5,45.53,63360.0,44.7003,44.7101,44.6512,44.6806,63360.0
2023-08-08 14:30:00,45.54,45.58,45.52,45.54,53118.0,44.6905,44.7297,44.6708,44.6905,53118.0
2023-08-08 14:40:00,45.54,45.64,45.53,45.64,109873.0,44.6905,44.7886,44.6806,44.7886,109873.0
2023-08-08 14:50:00,45.65,45.74,45.62,45.71,130122.0,44.7984,44.8867,44.769,44.8573,130122.0
2023-08-08 15:00:00,45.71,45.76,45.67,45.72,115161.0,44.8573,44.9064,44.818,44.8671,115161.0
2023-08-08 15:10:00,45.72,45.77,45.71,45.76,97732.0,44.8671,44.9162,44.8573,44.9064,97732.0
2023-08-08 15:20:00,45.76,45.9,45.74,45.88,191322.0,44.9064,45.0437,44.8867,45.0241,191322.0
2023-08-08 15:30:00,45.88,45.91,45.81,45.87,176588.0,45.0241,45.0536,44.9554,45.0143,176588.0
2023-08-08 15:40:00,45.87,45.94,45.84,45.88,205324.0,45.0143,45.083,44.9849,45.0241,205324.0
2023-08-08 15:50:00,45.88,45.91,45.79,45.79,636034.0,45.0241,45.0536,44.9358,44.9358,636034.0
2023-08-09 09:30:00,45.74,46.09,45.68,45.9,322010.0,44.8867,45.2302,44.8278,45.0437,322010.0
2023-08-09 09:40:00,45.9,46.09,45.76,46.03,166571.0,45.0437,45.2302,44.9064,45.1713,166571.0
2023-08-09 09:50:00,46.02,46.02,45.7,45.78,161350.0,45.1615,45.1615,44.8475,44.926,161350.0
2023-08-09 10:00:00,45.78,45.94,45.73,45.73,120075.0,44.926,45.083,44.8769,44.8769,120075.0
2023-08-09 10:10:00,45.74,45.78,45.59,45.65,123554.0,44.8867,44.926,44.7395,44.7984,123554.0
2023-08-09 10:20:00,45.65,45.65,45.54,45.59,98079.0,44.7984,44.7984,44.6905,44.7395,98079.0
2023-08-09 10:30:00,45.59,45.69,45.56,45.69,75989.0,44.7395,44.8377,44.7101,44.8377,75989.0
2023-08-09 10:40:00,45.71,45.74,45.63,45.63,58110.0,44.8573,44.8867,44.7788,44.7788,58110.0
2023-08-09 10:50:00,45.64,45.66,45.53,45.55,108840.0,44.7886,44.8082,44.6806,44.7003,108840.0
2023-08-09 11:00:00,45.55,45.65,45.5,45.56,167690.0,44.7003,44.7984,44.6512,44.7101,167690.0
2023-08-09 11:10:00,45.55,45.59,45.36,45.38,104307.0,44.7003,44.7395,44.5138,44.5334,104307.0
2023-08-09 11:20:00,45.38,45.38,45.22,45.25,123459.0,44.5334,44.5334,44.3764,44.4059,123459.0
2023-08-09 11:30:00,45.25,45.3,45.03,45.05,181698.0,44.4059,44.4549,44.19,44.2096,181698.0
2023-08-09 11:40:00,45.05,45.06,44.87,44.9,131821.0,44.2096,44.2194,44.033,44.0624,131821.0
2023-08-09 11:50:00,44.89,44.9,44.75,44.8,120505.0,44.0526,44.0624,43.9152,43.9643,120505.0
2023-08-09 12:00:00,44.81,44.93,44.77,44.88,129987.0,43.9741,44.0918,43.9348,44.0428,129987.0
2023-08-09 12:10:00,44.88,44.91,44.8,44.87,126607.0,44.0428,44.0722,43.9643,44.033,126607.0
2023-08-09 12:20:00,44.87,44.94,44.85,44.89,68158.0,44.033,44.1017,44.0133,44.0526,68158.0
2023-08-09 12:30:00,44.87,44.96,44.86,44.94,76317.0,44.033,44.1213,44.0231,44.1017,76317.0
2023-08-09 12:40:00,44.94,44.97,44.92,44.97,88114.0,44.1017,44.1311,44.082,44.1311,88114.0
2023-08-09 12:50:00,44.97,44.98,44.91,44.93,76553.0,44.1311,44.1409,44.0722,44.0918,76553.0
2023-08-09 13:00:00,44.93,45.08,44.9,45.07,76560.0,44.0918,44.239,44.0624,44.2292,76560.0
2023-08-09 13:10:00,45.07,45.1,45.04,45.09,72120.0,44.2292,44.2587,44.1998,44.2489,72120.0
2023-08-09 13:20:00,45.09,45.14,45.05,45.1,41337.0,44.2489,44.2979,44.2096,44.2587,41337.0
2023-08-09 13:30:00,45.11,45.15,45.09,45.13,63558.0,44.2685,44.3077,44.2489,44.2881,63558.0
2023-08-09 13:40:00,45.13,45.13,45.08,45.08,49886.0,44.2881,44.2881,44.239,44.239,49886.0
2023-08-09 13:50:00,45.09,45.14,45.08,45.12,63063.0,44.2489,44.2979,44.239,44.2783,63063.0
2023-08-09 14:00:00,45.11,45.15,45.05,45.14,81249.0,44.2685,44.3077,44.2096,44.2979,81249.0
2023-08-09 14:10:00,45.14,45.15,45.1,45.15,48165.0,44.2979,44.3077,44.2587,44.3077,48165.0
2023-08-09 14:20:00,45.16,45.19,45.11,45.16,48324.0,44.3175,44.347,44.2685,44.3175,48324.0
2023-08-09 14:30:00,45.16,45.23,45.15,45.18,75589.0,44.3175,44.3862,44.3077,44.3372,75589.0
2023-08-09 14:40:00,45.19,45.26,45.15,45.25,80709.0,44.347,44.4157,44.3077,44.4059,80709.0
2023-08-09 14:50:00,45.25,45.25,45.18,45.21,65687.0,44.4059,44.4059,44.3372,44.3666,65687.0
2023-08-09 15:00:00,45.21,45.21,45.1,45.1,78286.0,44.3666,44.3666,44.2587,44.2587,78286.0
2023-08-09 15:10:00,45.09,45.18,45.07,45.15,100927.0,44.2489,44.3372,44.2292,44.3077,100927.0
2023-08-09 15:20:00,45.14,45.21,45.13,45.18,91134.0,44.2979,44.3666,44.2881,44.3372,91134.0
2023-08-09 15:30:00,45.18,45.23,45.1,45.11,143266.0,44.3372,44.3862,44.2587,44.2685,143266.0
2023-08-09 15:40:00,45.11,45.16,45.04,45.05,235150.0,44.2685,44.3175,44.1998,44.2096,235150.0
2023-08-09 15:50:00,45.04,45.08,44.86,45.03,612347.0,44.1998,44.239,44.0231,44.19,612347.0
2023-08-10 09:30:00,45.43,45.63,45.36,45.48,289255.0,44.5825,44.7788,44.5138,44.6316,289255.0
2023-08-10 09:40:00,45.49,45.7,45.37,45.58,271811.0,44.6414,44.8475,44.5236,44.7297,271811.0
2023-08-10 09:50:00,45.59,45.63,45.48,45.58,76259.0,44.7395,44.7788,44.6316,44.7297,76259.0
2023-08-10 10:00:00,45.59,45.71,45.55,45.6,119523.0,44.7395,44.8573,44.7003,44.7493,119523.0
2023-08-10 10:10:00,45.6,45.68,45.56,45.61,61583.0,44.7493,44.8278,44.7101,44.7592,61583.0
2023-08-10 10:20:00,45.61,45.66,45.48,45.48,68451.0,44.7592,44.8082,44.6316,44.6316,68451.0
2023-08-10 10:30:00,45.49,45.53,45.23,45.26,206500.0,44.6414,44.6806,44.3862,44.4157,206500.0
2023-08-10 10:40:00,45.25,45.29,45.06,45.09,174241.0,44.4059,44.4451,44.2194,44.2489,174241.0
2023-08-10 10:50:00,45.09,45.34,45.05,45.26,194970.0,44.2489,44.4942,44.2096,44.4157,194970.0
2023-08-10 11:00:00,45.26,45.26,45.1,45.1,114594.0,44.4157,44.4157,44.2587,44.2587,114594.0
2023-08-10 11:10:00,45.1,45.14,44.98,45.0,170046.0,44.2587,44.2979,44.1409,44.1605,170046.0
2023-08-10 11:20:00,45.0,45.0,44.91,44.96,88564.0,44.1605,44.1605,44.0722,44.1213,88564.0
2023-08-10 11:30:00,44.95,45.0,44.9,44.99,76903.0,44.1115,44.1605,44.0624,44.1507,76903.0
2023-08-10 11:40:00,44.98,45.03,44.81,44.87,100838.0,44.1409,44.19,43.9741,44.033,100838.0
2023-08-10 11:50:00,44.87,44.88,44.75,44.87,109419.0,44.033,44.0428,43.9152,44.033,109419.0
2023-08-10 12:00:00,44.87,44.9,44.77,44.78,86396.0,44.033,44.0624,43.9348,43.9446,86396.0
2023-08-10 12:10:00,44.78,44.78,44.69,44.73,132114.0,43.9446,43.9446,43.8563,43.8956,132114.0
2023-08-10 12:20:00,44.73,44.79,44.58,44.66,84608.0,43.8956,43.9545,43.7484,43.8269,84608.0
2023-08-10 12:30:00,44.66,44.75,44.62,44.75,76291.0,43.8269,43.9152,43.7876,43.9152,76291.0
2023-08-10 12:40:00,44.75,44.87,44.72,44.82,92030.0,43.9152,44.033,43.8858,43.9839,92030.0
2023-08-10 12:50:00,44.81,44.82,44.61,44.65,101387.0,43.9741,43.9839,43.7778,43.8171,101387.0
2023-08-10 13:00:00,44.64,44.75,44.58,44.71,62443.0,43.8072,43.9152,43.7484,43.8759,62443.0
2023-08-10 13:10:00,44.7,44.72,44.65,44.69,59281.0,43.8661,43.8858,43.8171,43.8563,59281.0
2023-08-10 13:20:00,44.68,44.69,44.59,44.66,72722.0,43.8465,43.8563,43.7582,43.8269,72722.0
2023-08-10 13:30:00,44.66,44.67,44.59,44.66,73785.0,43.8269,43.8367,43.7582,43.8269,73785.0
2023-08-10 13:40:00,44.65,44.67,44.54,44.59,99606.0,43.8171,43.8367,43.7091,43.7582,99606.0
2023-08-10 13:50:00,44.58,44.66,44.49,44.52,103298.0,43.7484,43.8269,43.66,43.6895,103298.0
2023-08-10 14:00:00,44.52,44.68,44.49,44.65,100600.0,43.6895,43.8465,43.66,43.8171,100600.0
2023-08-10 14:10:00,44.66,44.81,44.64,44.76,105182.0,43.8269,43.9741,43.8072,43.925,105182.0
2023-08-10 14:20:00,44.76,44.78,44.72,44.73,84259.0,43.925,43.9446,43.8858,43.8956,84259.0
2023-08-10 14:30:00,44.73,44.78,44.69,44.77,87194.0,43.8956,43.9446,43.8563,43.9348,87194.0
2023-08-10 14:40:00,44.78,44.8,44.72,44.76,113901.0,43.9446,43.9643,43.8858,43.925,113901.0
2023-08-10 14:50:00,44.76,44.84,44.75,44.81,79341.0,43.925,44.0035,43.9152,43.9741,79341.0
2023-08-10 15:00:00,44.83,44.83,44.68,44.82,114140.0,43.9937,43.9937,43.8465,43.9839,114140.0
2023-08-10 15:10:00,44.82,44.9,44.76,44.85,145875.0,43.9839,44.0624,43.925,44.0133,145875.0
2023-08-10 15:20:00,44.86,44.88,44.71,44.75,155208.0,44.0231,44.0428,43.8759,43.9152,155208.0
2023-08-10 15:30:00,44.74,44.82,44.72,44.79,184010.0,43.9054,43.9839,43.8858,43.9545,184010.0
2023-08-10 15:40:00,44.79,44.89,44.76,44.83,314534.0,43.9545,44.0526,43.925,43.9937,314534.0
2023-08-10 15:50:00,44.82,44.92,44.81,44.86,645301.0,43.9839,44.082,43.9741,44.0231,645301.0
2023-08-11 09:30:00,44.6,44.65,44.43,44.45,209373.0,43.768,43.8171,43.6012,43.6208,209373.0
2023-08-11 09:40:00,44.46,44.49,44.17,44.18,190387.0,43.6306,43.66,43.346,43.3558,190387.0
2023-08-11 09:50:00,44.19,44.23,44.12,44.16,132745.0,43.3656,43.4049,43.2969,43.3362,132745.0
2023-08-11 10:00:00,44.16,44.58,44.16,44.57,199335.0,43.3362,43.7484,43.3362,43.7386,199335.0
2023-08-11 10:10:00,44.57,44.63,44.43,44.51,116181.0,43.7386,43.7974,43.6012,43.6797,116181.0
2023-08-11 10:20:00,44.51,44.67,44.51,44.56,110309.0,43.6797,43.8367,43.6797,43.7287,110309.0
2023-08-11 10:30:00,44.56,44.67,44.53,44.65,85189.0,43.7287,43.8367,43.6993,43.8171,85189.0
2023-08-11 10:40:00,44.66,44.69,44.54,44.59,81952.0,43.8269,43.8563,43.7091,43.7582,81952.0
2023-08-11 10:50:00,44.59,44.65,44.52,44.59,74606.0,43.7582,43.8171,43.6895,43.7582,74606.0
2023-08-11 11:00:00,44.6,44.67,44.5,44.54,86053.0,43.768,43.8367,43.6699,43.7091,86053.0
2023-08-11 11:10:00,44.55,44.55,44.44,44.46,58584.0,43.7189,43.7189,43.611,43.6306,58584.0
2023-08-11 11:20:00,44.46,44.48,44.35,44.41,46274.0,43.6306,43.6502,43.5227,43.5815,46274.0
2023-08-11 11:30:00,44.4,44.41,44.29,44.29,52020.0,43.5717,43.5815,43.4638,43.4638,52020.0
2023-08-11 11:40:00,44.29,44.38,44.28,44.29,54190.0,43.4638,43.5521,43.454,43.4638,54190.0
2023-08-11 11:50:00,44.29,44.41,44.27,44.4,41406.0,43.4638,43.5815,43.4442,43.5717,41406.0
2023-08-11 12:00:00,44.4,44.49,44.36,44.45,53760.0,43.5717,43.66,43.5325,43.6208,53760.0
2023-08-11 12:10:00,44.45,44.49,44.4,44.43,35366.0,43.6208,43.66,43.5717,43.6012,35366.0
2023-08-11 12:20:00,44.43,44.46,44.34,44.4,35907.0,43.6012,43.6306,43.5128,43.5717,35907.0
2023-08-11 12:30:00,44.41,44.44,44.35,44.38,51826.0,43.5815,43.611,43.5227,43.5521,51826.0
2023-08-11 12:40:00,44.37,44.41,44.32,44.33,40780.0,43.5423,43.5815,43.4932,43.503,40780.0
2023-08-11 12:50:00,44.32,44.4,44.3,44.36,46752.0,43.4932,43.5717,43.4736,43.5325,46752.0
2023-08-11 13:00:00,44.37,44.43,44.31,44.32,39672.0,43.5423,43.6012,43.4834,43.4932,39672.0
2023-08-11 13:10:00,44.32,44.4,44.3,44.37,54628.0,43.4932,43.5717,43.4736,43.5423,54628.0
2023-08-11 13:20:00,44.38,44.42,44.35,44.39,33291.0,43.5521,43.5914,43.5227,43.5619,33291.0
2023-08-11 13:30:00,44.39,44.4,44.31,44.34,103283.0,43.5619,43.5717,43.4834,43.5128,103283.0
2023-08-11 13:40:00,44.34,44.37,44.3,44.33,46263.0,43.5128,43.5423,43.4736,43.503,46263.0
2023-08-11 13:50:00,44.33,44.33,44.24,44.33,75983.0,43.503,43.503,43.4147,43.503,75983.0
2023-08-11 14:00:00,44.33,44.37,44.3,44.36,46908.0,43.503,43.5423,43.4736,43.5325,46908.0
2023-08-11 14:10:00,44.36,44.41,44.35,44.41,82419.0,43.5325,43.5815,43.5227,43.5815,82419.0
2023-08-11 14:20:00,44.4,44.46,44.38,44.39,132543.0,43.5717,43.6306,43.5521,43.5619,132543.0
2023-08-11 14:30:00,44.38,44.41,44.28,44.33,116190.0,43.5521,43.5815,43.454,43.503,116190.0
2023-08-11 14:40:00,44.33,44.34,44.28,44.29,76254.0,43.503,43.5128,43.454,43.4638,76254.0
2023-08-11 14:50:00,44.29,44.3,44.21,44.23,127777.0,43.4638,43.4736,43.3853,43.4049,127777.0
2023-08-11 15:00:00,44.23,44.25,44.16,44.17,103372.0,43.4049,43.4245,43.3362,43.346,103372.0
2023-08-11 15:10:00,44.16,44.2,44.11,44.19,231627.0,43.3362,43.3755,43.2871,43.3656,231627.0
2023-08-11 15:20:00,44.19,44.24,44.16,44.21,129374.0,43.3656,43.4147,43.3362,43.3853,129374.0
2023-08-11 15:30:00,44.2,44.27,44.17,44.22,169540.0,43.3755,43.4442,43.346,43.3951,169540.0
2023-08-11 15:40:00,44.23,44.24,44.13,44.18,194031.0,43.4049,43.4147,43.3068,43.3558,194031.0
2023-08-11 15:50:00,44.18,44.21,44.1,44.17,519003.0,43.3558,43.3853,43.2773,43.346,519003.0
2023-08-14 09:30:00,44.0,44.1,43.7,43.75,318648.0,43.1792,43.2773,42.8848,42.9339,318648.0
2023-08-14 09:40:00,43.75,43.95,43.72,43.83,135425.0,42.9339,43.1301,42.9044,43.0124,135425.0
2023-08-14 09:50:00,43.81,43.98,43.77,43.95,94100.0,42.9927,43.1596,42.9535,43.1301,94100.0
2023-08-14 10:00:00,43.95,44.05,43.86,44.04,81405.0,43.1301,43.2283,43.0418,43.2184,81405.0
2023-08-14 10:10:00,44.04,44.12,43.99,44.04,113708.0,43.2184,43.2969,43.1694,43.2184,113708.0
2023-08-14 10:20:00,44.04,44.07,43.95,43.98,112730.0,43.2184,43.2479,43.1301,43.1596,112730.0
2023-08-14 10:30:00,43.99,44.03,43.86,43.9,106323.0,43.1694,43.2086,43.0418,43.0811,106323.0
2023-08-14 10:40:00,43.89,43.9,43.76,43.81,132082.0,43.0712,43.0811,42.9437,42.9927,132082.0
2023-08-14 10:50:00,43.8,43.89,43.77,43.89,127648.0,42.9829,43.0712,42.9535,43.0712,127648.0
2023-08-14 11:00:00,43.9,43.95,43.87,43.91,94296.0,43.0811,43.1301,43.0516,43.0909,94296.0
2023-08-14 11:10:00,43.91,44.05,43.9,44.03,61392.0,43.0909,43.2283,43.0811,43.2086,61392.0
2023-08-14 11:20:00,44.04,44.15,44.01,44.12,85958.0,43.2184,43.3264,43.189,43.2969,85958.0
2023-08-14 11:30:00,44.12,44.23,44.11,44.19,85377.0,43.2969,43.4049,43.2871,43.3656,85377.0
2023-08-14 11:40:00,44.19,44.3,44.19,44.28,93196.0,43.3656,43.4736,43.3656,43.454,93196.0
2023-08-14 11:50:00,44.27,44.32,44.22,44.24,58978.0,43.4442,43.4932,43.3951,43.4147,58978.0
2023-08-14 12:00:00,44.24,44.34,44.21,44.22,89456.0,43.4147,43.5128,43.3853,43.3951,89456.0
2023-08-14 12:10:00,44.22,44.34,44.19,44.34,64096.0,43.3951,43.5128,43.3656,43.5128,64096.0
2023-08-14 12:20:00,44.34,44.34,44.18,44.26,57954.0,43.5128,43.5128,43.3558,43.4343,57954.0
2023-08-14 12:30:00,44.26,44.27,44.2,44.23,34299.0,43.4343,43.4442,43.3755,43.4049,34299.0
2023-08-14 12:40:00,44.23,44.31,44.21,44.27,38896.0,43.4049,43.4834,43.3853,43.4442,38896.0
2023-08-14 12:50:00,44.28,44.31,44.26,44.3,29805.0,43.454,43.4834,43.4343,43.4736,29805.0
2023-08-14 13:00:00,44.3,44.33,44.23,44.27,37677.0,43.4736,43.503,43.4049,43.4442,37677.0
2023-08-14 13:10:00,44.27,44.3,44.23,44.24,36008.0,43.4442,43.4736,43.4049,43.4147,36008.0
2023-08-14 13:20:00,44.23,44.27,44.11,44.18,92858.0,43.4049,43.4442,43.2871,43.3558,92858.0
2023-08-14 13:30:00,44.18,44.2,44.12,44.18,69514.0,43.3558,43.3755,43.2969,43.3558,69514.0
2023-08-14 13:40:00,44.19,44.24,44.17,44.22,64109.0,43.3656,43.4147,43.346,43.3951,64109.0
2023-08-14 13:50:00,44.22,44.25,44.2,44.25,31587.0,43.3951,43.4245,43.3755,43.4245,31587.0
2023-08-14 14:00:00,44.25,44.27,44.19,44.2,70727.0,43.4245,43.4442,43.3656,43.3755,70727.0
2023-08-14 14:10:00,44.19,44.24,44.15,44.22,41785.0,43.3656,43.4147,43.3264,43.3951,41785.0
2023-08-14 14:20:00,44.23,44.24,44.18,44.2,28206.0,43.4049,43.4147,43.3558,43.3755,28206.0
2023-08-14 14:30:00,44.21,44.23,44.15,44.16,49570.0,43.3853,43.4049,43.3264,43.3362,49570.0
2023-08-14 14:40:00,44.15,44.2,44.14,44.14,94174.0,43.3264,43.3755,43.3166,43.3166,94174.0
2023-08-14 14:50:00,44.14,44.16,44.09,44.13,85421.0,43.3166,43.3362,43.2675,43.3068,85421.0
2023-08-14 15:00:00,44.13,44.15,44.04,44.05,70308.0,43.3068,43.3264,43.2184,43.2283,70308.0
2023-08-14 15:10:00,44.05,44.08,44.01,44.08,98672.0,43.2283,43.2577,43.189,43.2577,98672.0
2023-08-14 15:20:00,44.09,44.09,44.03,44.07,77075.0,43.2675,43.2675,43.2086,43.2479,77075.0
2023-08-14 15:30:00,44.07,44.12,44.04,44.11,121916.0,43.2479,43.2969,43.2184,43.2871,121916.0
2023-08-14 15:40:00,44.11,44.15,44.06,44.12,243108.0,43.2871,43.3264,43.2381,43.2969,243108.0
2023-08-14 15:50:00,44.12,44.28,44.11,44.24,513635.0,43.2969,43.454,43.2871,43.4147,513635.0
2023-08-15 09:30:00,43.88,44.06,43.72,43.77,189028.0,43.0614,43.2381,42.9044,42.9535,189028.0
2023-08-15 09:40:00,43.77,43.78,43.33,43.39,507502.0,42.9535,42.9633,42.5217,42.5806,507502.0
2023-08-15 09:50:00,43.39,43.55,43.37,43.51,162221.0,42.5806,42.7376,42.5609,42.6983,162221.0
2023-08-15 10:00:00,43.5,43.61,43.42,43.43,191570.0,42.6885,42.7965,42.61,42.6198,191570.0
2023-08-15 10:10:00,43.43,43.46,43.34,43.43,207453.0,42.6198,42.6493,42.5315,42.6198,207453.0
2023-08-15 10:20:00,43.43,43.5,43.37,43.41,110472.0,42.6198,42.6885,42.5609,42.6002,110472.0
2023-08-15 10:30:00,43.41,43.48,43.32,43.39,125666.0,42.6002,42.6689,42.5119,42.5806,125666.0
2023-08-15 10:40:00,43.39,43.41,43.3,43.33,159799.0,42.5806,42.6002,42.4922,42.5217,159799.0
2023-08-15 10:50:00,43.33,43.39,43.29,43.31,124748.0,42.5217,42.5806,42.4824,42.5021,124748.0
2023-08-15 11:00:00,43.3,43.46,43.29,43.38,100285.0,42.4922,42.6493,42.4824,42.5708,100285.0
2023-08-15 11:10:00,43.37,43.44,43.33,43.39,79592.0,42.5609,42.6296,42.5217,42.5806,79592.0
2023-08-15 11:20:00,43.38,43.43,43.33,43.4,60021.0,42.5708,42.6198,42.5217,42.5904,60021.0
2023-08-15 11:30:00,43.4,43.46,43.35,43.4,115792.0,42.5904,42.6493,42.5413,42.5904,115792.0
2023-08-15 11:40:00,43.4,43.49,43.4,43.44,81099.0,42.5904,42.6787,42.5904,42.6296,81099.0
2023-08-15 11:50:00,43.45,43.45,43.36,43.4,103508.0,42.6394,42.6394,42.5511,42.5904,103508.0
2023-08-15 12:00:00,43.4,43.43,43.34,43.39,187593.0,42.5904,42.6198,42.5315,42.5806,187593.0
2023-08-15 12:10:00,43.39,43.43,43.3,43.32,57129.0,42.5806,42.6198,42.4922,42.5119,57129.0
2023-08-15 12:20:00,43.31,43.34,43.28,43.32,80200.0,42.5021,42.5315,42.4726,42.5119,80200.0
2023-08-15 12:30:00,43.32,43.34,43.27,43.32,78980.0,42.5119,42.5315,42.4628,42.5119,78980.0
2023-08-15 12:40:00,43.3,43.32,43.21,43.23,57649.0,42.4922,42.5119,42.4039,42.4236,57649.0
2023-08-15 12:50:00,43.23,43.31,43.22,43.26,60742.0,42.4236,42.5021,42.4137,42.453,60742.0
2023-08-15 13:00:00,43.26,43.27,43.2,43.21,69979.0,42.453,42.4628,42.3941,42.4039,69979.0
2023-08-15 13:10:00,43.21,43.25,43.2,43.22,81150.0,42.4039,42.4432,42.3941,42.4137,81150.0
2023-08-15 13:20:00,43.22,43.27,43.21,43.25,69853.0,42.4137,42.4628,42.4039,42.4432,69853.0
2023-08-15 13:30:00,43.25,43.28,43.2,43.2,54926.0,42.4432,42.4726,42.3941,42.3941,54926.0
2023-08-15 13:40:00,43.21,43.23,43.18,43.19,68396.0,42.4039,42.4236,42.3745,42.3843,68396.0
2023-08-15 13:50:00,43.2,43.22,43.13,43.17,108227.0,42.3941,42.4137,42.3254,42.3647,108227.0
2023-08-15 14:00:00,43.17,43.2,43.14,43.19,59398.0,42.3647,42.3941,42.3352,42.3843,59398.0
2023-08-15 14:10:00,43.19,43.24,43.18,43.2,80920.0,42.3843,42.4334,42.3745,42.3941,80920.0
2023-08-15 14:20:00,43.21,43.26,43.2,43.22,68155.0,42.4039,42.453,42.3941,42.4137,68155.0
2023-08-15 14:30:00,43.23,43.26,43.2,43.25,78691.0,42.4236,42.453,42.3941,42.4432,78691.0
2023-08-15 14:40:00,43.25,43.28,43.23,43.25,67755.0,42.4432,42.4726,42.4236,42.4432,67755.0
2023-08-15 14:50:00,43.25,43.32,43.24,43.32,106555.0,42.4432,42.5119,42.4334,42.5119,106555.0
2023-08-15 15:00:00,43.32,43.33,43.24,43.25,93303.0,42.5119,42.5217,42.4334,42.4432,93303.0
2023-08-15 15:10:00,43.25,43.28,43.21,43.27,98483.0,42.4432,42.4726,42.4039,42.4628,98483.0
2023-08-15 15:20:00,43.26,43.27,43.02,43.02,156230.0,42.453,42.4628,42.2175,42.2175,156230.0
2023-08-15 15:30:00,43.03,43.04,42.98,43.0,208270.0,42.2273,42.2371,42.1782,42.1978,208270.0
2023-08-15 15:40:00,43.01,43.03,42.96,43.01,225933.0,42.2077,42.2273,42.1586,42.2077,225933.0
2023-08-15 15:50:00,43.0,43.11,42.98,43.02,733096.0,42.1978,42.3058,42.1782,42.2175,733096.0
2023-08-16 09:30:00,43.04,43.49,43.02,43.41,215369.0,42.2371,42.6787,42.2175,42.6002,215369.0
2023-08-16 09:40:00,43.44,43.75,43.41,43.62,426990.0,42.6296,42.9339,42.6002,42.8063,426990.0
2023-08-16 09:50:00,43.61,43.61,43.42,43.42,86555.0,42.7965,42.7965,42.61,42.61,86555.0
2023-08-16 10:00:00,43.43,43.44,43.28,43.34,157111.0,42.6198,42.6296,42.4726,42.5315,157111.0
2023-08-16 10:10:00,43.34,43.39,43.18,43.22,136949.0,42.5315,42.5806,42.3745,42.4137,136949.0
2023-08-16 10:20:00,43.22,43.23,43.09,43.12,108108.0,42.4137,42.4236,42.2862,42.3156,108108.0
2023-08-16 10:30:00,43.12,43.17,43.02,43.09,72141.0,42.3156,42.3647,42.2175,42.2862,72141.0
2023-08-16 10:40:00,43.08,43.23,43.05,43.09,165833.0,42.2764,42.4236,42.2469,42.2862,165833.0
2023-08-16 10:50:00,43.11,43.17,43.06,43.12,68679.0,42.3058,42.3647,42.2567,42.3156,68679.0
2023-08-16 11:00:00,43.12,43.12,43.04,43.1,52059.0,42.3156,42.3156,42.2371,42.296,52059.0
2023-08-16 11:10:00,43.09,43.1,43.02,43.09,60325.0,42.2862,42.296,42.2175,42.2862,60325.0
2023-08-16 11:20:00,43.09,43.15,43.09,43.11,48617.0,42.2862,42.345,42.2862,42.3058,48617.0
2023-08-16 11:30:00,43.12,43.12,43.02,43.02,46012.0,42.3156,42.3156,42.2175,42.2175,46012.0
2023-08-16 11:40:00,43.02,43.1,43.01,43.05,66495.0,42.2175,42.296,42.2077,42.2469,66495.0
2023-08-16 11:50:00,43.05,43.12,42.97,43.02,109223.0,42.2469,42.3156,42.1684,42.2175,109223.0
2023-08-16 12:00:00,43.02,43.06,42.98,43.05,78182.0,42.2175,42.2567,42.1782,42.2469,78182.0
2023-08-16 12:10:00,43.05,43.05,42.92,42.96,63423.0,42.2469,42.2469,42.1193,42.1586,63423.0
2023-08-16 12:20:00,42.96,42.97,42.89,42.94,67488.0,42.1586,42.1684,42.0899,42.139,67488.0
2023-08-16 12:30:00,42.94,43.02,42.92,42.98,48555.0,42.139,42.2175,42.1193,42.1782,48555.0
2023-08-16 12:40:00,42.98,43.0,42.93,42.95,41209.0,42.1782,42.1978,42.1291,42.1488,41209.0
2023-08-16 12:50:00,42.96,42.97,42.92,42.94,33973.0,42.1586,42.1684,42.1193,42.139,33973.0
2023-08-16 13:00:00,42.94,42.96,42.81,42.82,65751.0,42.139,42.1586,42.0114,42.0212,65751.0
2023-08-16 13:10:00,42.83,42.85,42.75,42.78,64934.0,42.031,42.0506,41.9525,41.9819,64934.0
2023-08-16 13:20:00,42.78,42.85,42.77,42.78,47561.0,41.9819,42.0506,41.9721,41.9819,47561.0
2023-08-16 13:30:00,42.78,42.82,42.77,42.79,40366.0,41.9819,42.0212,41.9721,41.9918,40366.0
2023-08-16 13:40:00,42.79,42.87,42.79,42.84,64510.0,41.9918,42.0703,41.9918,42.0408,64510.0
2023-08-16 13:50:00,42.84,42.88,42.81,42.84,65673.0,42.0408,42.0801,42.0114,42.0408,65673.0
2023-08-16 14:00:00,42.82,42.86,42.76,42.79,115027.0,42.0212,42.0605,41.9623,41.9918,115027.0
2023-08-16 14:10:00,42.78,42.84,42.7,42.82,116206.0,41.9819,42.0408,41.9034,42.0212,116206.0
2023-08-16 14:20:00,42.83,42.92,42.81,42.88,73286.0,42.031,42.1193,42.0114,42.0801,73286.0
2023-08-16 14:30:00,42.88,42.91,42.82,42.84,71555.0,42.0801,42.1095,42.0212,42.0408,71555.0
2023-08-16 14:40:00,42.84,42.86,42.73,42.74,94032.0,42.0408,42.0605,41.9329,41.9427,94032.0
2023-08-16 14:50:00,42.74,42.77,42.71,42.76,77882.0,41.9427,41.9721,41.9133,41.9623,77882.0
2023-08-16 15:00:00,42.75,42.75,42.66,42.68,90341.0,41.9525,41.9525,41.8642,41.8838,90341.0
2023-08-16 15:10:00,42.68,42.7,42.6,42.62,148760.0,41.8838,41.9034,41.8053,41.8249,148760.0
2023-08-16 15:20:00,42.62,42.65,42.56,42.63,107593.0,41.8249,41.8544,41.7661,41.8347,107593.0
2023-08-16 15:30:00,42.63,42.68,42.6,42.65,132567.0,41.8347,41.8838,41.8053,41.8544,132567.0
2023-08-16 15:40:00,42.64,42.69,42.58,42.68,189639.0,41.8446,41.8936,41.7857,41.8838,189639.0
2023-08-16 15:50:00,42.67,42.73,42.64,42.67,582643.0,41.874,41.9329,41.8446,41.874,582643.0
2023-08-17 09:30:00,42.67,42.75,42.41,42.53,265427.0,41.874,41.9525,41.6188,41.7366,265427.0
2023-08-17 09:40:00,42.52,42.57,42.29,42.38,166260.0,41.7268,41.7759,41.5011,41.5894,166260.0
2023-08-17 09:50:00,42.37,42.43,42.29,42.36,172626.0,41.5796,41.6385,41.5011,41.5698,172626.0
2023-08-17 10:00:00,42.36,42.49,42.31,42.43,123696.0,41.5698,41.6974,41.5207,41.6385,123696.0
2023-08-17 10:10:00,42.42,42.42,42.27,42.3,166538.0,41.6287,41.6287,41.4815,41.5109,166538.0
2023-08-17 10:20:00,42.31,42.32,42.09,42.16,243349.0,41.5207,41.5305,41.3048,41.3735,243349.0
2023-08-17 10:30:00,42.16,42.22,42.08,42.15,157041.0,41.3735,41.4324,41.295,41.3637,157041.0
2023-08-17 10:40:00,42.14,42.18,41.98,42.12,224085.0,41.3539,41.3931,41.1969,41.3343,224085.0
2023-08-17 10:50:00,42.11,42.21,42.1,42.13,164089.0,41.3244,41.4226,41.3146,41.3441,164089.0
2023-08-17 11:00:00,42.13,42.24,42.1,42.15,107130.0,41.3441,41.452,41.3146,41.3637,107130.0
2023-08-17 11:10:00,42.15,42.15,42.07,42.14,53295.0,41.3637,41.3637,41.2852,41.3539,53295.0
2023-08-17 11:20:00,42.15,42.17,41.99,42.0,99087.0,41.3637,41.3833,41.2067,41.2165,99087.0
2023-08-17 11:30:00,42.01,42.09,41.96,42.06,97282.0,41.2263,41.3048,41.1772,41.2754,97282.0
2023-08-17 11:40:00,42.07,42.15,42.06,42.08,55311.0,41.2852,41.3637,41.2754,41.295,55311.0
2023-08-17 11:50:00,42.09,42.11,42.03,42.1,51642.0,41.3048,41.3244,41.2459,41.3146,51642.0
2023-08-17 12:00:00,42.09,42.15,42.04,42.13,75391.0,41.3048,41.3637,41.2558,41.3441,75391.0
2023-08-17 12:10:00,42.13,42.15,42.05,42.09,113615.0,41.3441,41.3637,41.2656,41.3048,113615.0
2023-08-17 12:20:00,42.08,42.27,42.08,42.23,90640.0,41.295,41.4815,41.295,41.4422,90640.0
2023-08-17 12:30:00,42.23,42.25,42.2,42.22,48001.0,41.4422,41.4618,41.4128,41.4324,48001.0
2023-08-17 12:40:00,42.23,42.24,42.14,42.22,35776.0,41.4422,41.452,41.3539,41.4324,35776.0
2023-08-17 12:50:00,42.22,42.25,42.2,42.23,33411.0,41.4324,41.4618,41.4128,41.4422,33411.0
2023-08-17 13:00:00,42.23,42.25,42.16,42.22,34354.0,41.4422,41.4618,41.3735,41.4324,34354.0
2023-08-17 13:10:00,42.21,42.25,42.18,42.23,52066.0,41.4226,41.4618,41.3931,41.4422,52066.0
2023-08-17 13:20:00,42.23,42.24,42.15,42.17,54785.0,41.4422,41.452,41.3637,41.3833,54785.0
2023-08-17 13:30:00,42.17,42.22,42.14,42.19,57522.0,41.3833,41.4324,41.3539,41.403,57522.0
2023-08-17 13:40:00,42.2,42.23,42.15,42.15,47693.0,41.4128,41.4422,41.3637,41.3637,47693.0
2023-08-17 13:50:00,42.15,42.18,42.14,42.18,37828.0,41.3637,41.3931,41.3539,41.3931,37828.0
2023-08-17 14:00:00,42.18,42.23,42.18,42.21,33181.0,41.3931,41.4422,41.3931,41.4226,33181.0
2023-08-17 14:10:00,42.21,42.21,42.13,42.16,47062.0,41.4226,41.4226,41.3441,41.3735,47062.0
2023-08-17 14:20:00,42.15,42.16,42.12,42.14,41097.0,41.3637,41.3735,41.3343,41.3539,41097.0
2023-08-17 14:30:00,42.13,42.13,42.04,42.08,94078.0,41.3441,41.3441,41.2558,41.295,94078.0
2023-08-17 14:40:00,42.08,42.09,41.97,41.98,90135.0,41.295,41.3048,41.1871,41.1969,90135.0
2023-08-17 14:50:00,41.98,42.0,41.88,41.89,121175.0,41.1969,41.2165,41.0987,41.1085,121175.0
2023-08-17 15:00:00,41.9,41.9,41.8,41.81,152197.0,41.1184,41.1184,41.0202,41.03,152197.0
2023-08-17 15:10:00,41.8,41.85,41.73,41.84,224238.0,41.0202,41.0693,40.9515,41.0595,224238.0
2023-08-17 15:20:00,41.83,41.84,41.72,41.83,193303.0,41.0497,41.0595,40.9417,41.0497,193303.0
2023-08-17 15:30:00,41.83,41.89,41.79,41.83,196331.0,41.0497,41.1085,41.0104,41.0497,196331.0
2023-08-17 15:40:00,41.83,41.86,41.8,41.8,200463.0,41.0497,41.0791,41.0202,41.0202,200463.0
2023-08-17 15:50:00,41.8,41.86,41.77,41.77,404854.0,41.0202,41.0791,40.9908,40.9908,404854.0
2023-08-18 09:30:00,41.34,41.47,41.09,41.46,433990.0,40.5688,40.6964,40.3235,40.6866,433990.0
2023-08-18 09:40:00,41.46,41.52,41.22,41.51,346464.0,40.6866,40.7455,40.451,40.7356,346464.0
2023-08-18 09:50:00,41.52,41.58,41.24,41.27,197269.0,40.7455,40.8043,40.4707,40.5001,197269.0
2023-08-18 10:00:00,41.27,41.3,41.18,41.26,178741.0,40.5001,40.5296,40.4118,40.4903,178741.0
2023-08-18 10:10:00,41.25,41.36,41.19,41.31,121611.0,40.4805,40.5884,40.4216,40.5394,121611.0
2023-08-18 10:20:00,41.31,41.32,41.2,41.25,89459.0,40.5394,40.5492,40.4314,40.4805,89459.0
2023-08-18 10:30:00,41.26,41.36,41.25,41.3,113798.0,40.4903,40.5884,40.4805,40.5296,113798.0
2023-08-18 10:40:00,41.3,41.45,41.3,41.41,122678.0,40.5296,40.6768,40.5296,40.6375,122678.0
2023-08-18 10:50:00,41.4,41.42,41.3,41.37,110226.0,40.6277,40.6473,40.5296,40.5983,110226.0
2023-08-18 11:00:00,41.37,41.45,41.36,41.43,104887.0,40.5983,40.6768,40.5884,40.6571,104887.0
2023-08-18 11:10:00,41.43,41.58,41.42,41.54,130514.0,40.6571,40.8043,40.6473,40.7651,130514.0
2023-08-18 11:20:00,41.55,41.63,41.49,41.52,93989.0,40.7749,40.8534,40.716,40.7455,93989.0
2023-08-18 11:30:00,41.53,41.57,41.46,41.46,82128.0,40.7553,40.7945,40.6866,40.6866,82128.0
2023-08-18 11:40:00,41.46,41.55,41.4,41.51,86107.0,40.6866,40.7749,40.6277,40.7356,86107.0
2023-08-18 11:50:00,41.51,41.58,41.51,41.53,72401.0,40.7356,40.8043,40.7356,40.7553,72401.0
2023-08-18 12:00:00,41.53,41.62,41.52,41.53,77143.0,40.7553,40.8436,40.7455,40.7553,77143.0
2023-08-18 12:10:00,41.53,41.54,41.46,41.49,69601.0,40.7553,40.7651,40.6866,40.716,69601.0
2023-08-18 12:20:00,41.49,41.54,41.4,41.41,66677.0,40.716,40.7651,40.6277,40.6375,66677.0
2023-08-18 12:30:00,41.4,41.46,41.39,41.41,76956.0,40.6277,40.6866,40.6179,40.6375,76956.0
2023-08-18 12:40:00,41.42,41.5,41.4,41.47,56370.0,40.6473,40.7258,40.6277,40.6964,56370.0
2023-08-18 12:50:00,41.47,41.47,41.38,41.4,60256.0,40.6964,40.6964,40.6081,40.6277,60256.0
2023-08-18 13:00:00,41.4,41.43,41.36,41.41,74577.0,40.6277,40.6571,40.5884,40.6375,74577.0
2023-08-18 13:10:00,41.41,41.43,41.37,41.39,48327.0,40.6375,40.6571,40.5983,40.6179,48327.0
2023-08-18 13:20:00,41.38,41.44,41.33,41.43,60091.0,40.6081,40.6669,40.559,40.6571,60091.0
2023-08-18 13:30:00,41.43,41.45,41.37,41.37,52709.0,40.6571,40.6768,40.5983,40.5983,52709.0
2023-08-18 13:40:00,41.38,41.43,41.33,41.41,58433.0,40.6081,40.6571,40.559,40.6375,58433.0
2023-08-18 13:50:00,41.41,41.42,41.34,41.4,51634.0,40.6375,40.6473,40.5688,40.6277,51634.0
2023-08-18 14:00:00,41.4,41.42,41.34,41.34,55954.0,40.6277,40.6473,40.5688,40.5688,55954.0
2023-08-18 14:10:00,41.34,41.49,41.34,41.44,111250.0,40.5688,40.716,40.5688,40.6669,111250.0
2023-08-18 14:20:00,41.44,41.46,41.39,41.43,57006.0,40.6669,40.6866,40.6179,40.6571,57006.0
2023-08-18 14:30:00,41.42,41.47,41.4,41.44,54512.0,40.6473,40.6964,40.6277,40.6669,54512.0
2023-08-18 14:40:00,41.45,41.48,41.41,41.47,81264.0,40.6768,40.7062,40.6375,40.6964,81264.0
2023-08-18 14:50:00,41.47,41.49,41.43,41.46,64011.0,40.6964,40.716,40.6571,40.6866,64011.0
2023-08-18 15:00:00,41.47,41.47,41.41,41.41,73847.0,40.6964,40.6964,40.6375,40.6375,73847.0
2023-08-18 15:10:00,41.41,41.43,41.37,41.38,129738.0,40.6375,40.6571,40.5983,40.6081,129738.0
2023-08-18 15:20:00,41.38,41.48,41.38,41.47,163604.0,40.6081,40.7062,40.6081,40.6964,163604.0
2023-08-18 15:30:00,41.47,41.48,41.36,41.38,114177.0,40.6964,40.7062,40.5884,40.6081,114177.0
2023-08-18 15:40:00,41.38,41.56,41.37,41.5,240753.0,40.6081,40.7847,40.5983,40.7258,240753.0
2023-08-18 15:50:00,41.51,41.52,41.37,41.51,530048.0,40.7356,40.7455,40.5983,40.7356,530048.0
2023-08-21 09:30:00,41.69,41.85,41.58,41.65,243710.0,40.9123,41.0693,40.8043,40.873,243710.0
2023-08-21 09:40:00,41.65,41.71,41.53,41.62,121969.0,40.873,40.9319,40.7553,40.8436,121969.0
2023-08-21 09:50:00,41.62,41.69,41.48,41.68,90084.0,40.8436,40.9123,40.7062,40.9025,90084.0
2023-08-21 10:00:00,41.68,41.7,41.51,41.56,99704.0,40.9025,40.9221,40.7356,40.7847,99704.0
2023-08-21 10:10:00,41.55,41.64,41.45,41.51,95633.0,40.7749,40.8632,40.6768,40.7356,95633.0
2023-08-21 10:20:00,41.51,41.56,41.38,41.39,79714.0,40.7356,40.7847,40.6081,40.6179,79714.0
2023-08-21 10:30:00,41.4,41.41,41.35,41.37,77493.0,40.6277,40.6375,40.5786,40.5983,77493.0
2023-08-21 10:40:00,41.37,41.48,41.35,41.47,50674.0,40.5983,40.7062,40.5786,40.6964,50674.0
2023-08-21 10:50:00,41.47,41.5,41.38,41.48,67851.0,40.6964,40.7258,40.6081,40.7062,67851.0
2023-08-21 11:00:00,41.47,41.49,41.4,41.45,42611.0,40.6964,40.716,40.6277,40.6768,42611.0
2023-08-21 11:10:00,41.45,41.47,41.37,41.44,55791.0,40.6768,40.6964,40.5983,40.6669,55791.0
2023-08-21 11:20:00,41.43,41.48,41.39,41.43,50043.0,40.6571,40.7062,40.6179,40.6571,50043.0
2023-08-21 11:30:00,41.42,41.45,41.3,41.33,54454.0,40.6473,40.6768,40.5296,40.559,54454.0
2023-08-21 11:40:00,41.34,41.36,41.26,41.27,42257.0,40.5688,40.5884,40.4903,40.5001,42257.0
2023-08-21 11:50:00,41.27,41.32,41.25,41.28,50045.0,40.5001,40.5492,40.4805,40.5099,50045.0
2023-08-21 12:00:00,41.27,41.31,41.24,41.27,47691.0,40.5001,40.5394,40.4707,40.5001,47691.0
2023-08-21 12:10:00,41.27,41.33,41.24,41.31,48005.0,40.5001,40.559,40.4707,40.5394,48005.0
2023-08-21 12:20:00,41.31,41.37,41.28,41.34,34567.0,40.5394,40.5983,40.5099,40.5688,34567.0
2023-08-21 12:30:00,41.33,41.34,41.26,41.3,38853.0,40.559,40.5688,40.4903,40.5296,38853.0
2023-08-21 12:40:00,41.3,41.3,41.23,41.28,44897.0,40.5296,40.5296,40.4609,40.5099,44897.0
2023-08-21 12:50:00,41.28,41.34,41.24,41.32,55303.0,40.5099,40.5688,40.4707,40.5492,55303.0
2023-08-21 13:00:00,41.32,41.34,41.26,41.29,36592.0,40.5492,40.5688,40.4903,40.5197,36592.0
2023-08-21 13:10:00,41.29,41.31,41.27,41.3,28148.0,40.5197,40.5394,40.5001,40.5296,28148.0
2023-08-21 13:20:00,41.3,41.38,41.3,41.36,30684.0,40.5296,40.6081,40.5296,40.5884,30684.0
2023-08-21 13:30:00,41.36,41.41,41.35,41.39,32243.0,40.5884,40.6375,40.5786,40.6179,32243.0
2023-08-21 13:40:00,41.4,41.42,41.36,41.37,47499.0,40.6277,40.6473,40.5884,40.5983,47499.0
2023-08-21 13:50:00,41.37,41.42,41.35,41.41,33679.0,40.5983,40.6473,40.5786,40.6375,33679.0
2023-08-21 14:00:00,41.42,41.43,41.38,41.41,28741.0,40.6473,40.6571,40.6081,40.6375,28741.0
2023-08-21 14:10:00,41.41,41.46,41.38,41.46,63251.0,40.6375,40.6866,40.6081,40.6866,63251.0
2023-08-21 14:20:00,41.46,41.48,41.41,41.41,57929.0,40.6866,40.7062,40.6375,40.6375,57929.0
2023-08-21 14:30:00,41.42,41.47,41.41,41.46,49588.0,40.6473,40.6964,40.6375,40.6866,49588.0
2023-08-21 14:40:00,41.47,41.57,41.47,41.56,118737.0,40.6964,40.7945,40.6964,40.7847,118737.0
2023-08-21 14:50:00,41.57,41.65,41.54,41.64,79569.0,40.7945,40.873,40.7651,40.8632,79569.0
2023-08-21 15:00:00,41.65,41.78,41.64,41.76,115082.0,40.873,41.0006,40.8632,40.981,115082.0
2023-08-21 15:10:00,41.76,41.83,41.75,41.82,115362.0,40.981,41.0497,40.9712,41.0399,115362.0
2023-08-21 15:20:00,41.81,41.86,41.77,41.8,112417.0,41.03,41.0791,40.9908,41.0202,112417.0
2023-08-21 15:30:00,41.8,41.81,41.71,41.77,110493.0,41.0202,41.03,40.9319,40.9908,110493.0
2023-08-21 15:40:00,41.77,41.86,41.76,41.82,156220.0,40.9908,41.0791,40.981,41.0399,156220.0
2023-08-21 15:50:00,41.81,41.82,41.73,41.74,315551.0,41.03,41.0399,40.9515,40.9613,315551.0
2023-08-22 09:30:00,42.02,42.16,41.72,41.81,280186.0,41.2361,41.3735,40.9417,41.03,280186.0
2023-08-22 09:40:00,41.8,41.8,41.66,41.68,173590.0,41.0202,41.0202,40.8828,40.9025,173590.0
2023-08-22 09:50:00,41.67,41.7,41.58,41.63,78245.0,40.8927,40.9221,40.8043,40.8534,78245.0
2023-08-22 10:00:00,41.62,41.73,41.57,41.58,77481.0,40.8436,40.9515,40.7945,40.8043,77481.0
2023-08-22 10:10:00,41.57,41.65,41.56,41.56,51437.0,40.7945,40.873,40.7847,40.7847,51437.0
2023-08-22 10:20:00,41.56,41.56,41.45,41.47,72368.0,40.7847,40.7847,40.6768,40.6964,72368.0
2023-08-22 10:30:00,41.46,41.47,41.35,41.38,68684.0,40.6866,40.6964,40.5786,40.6081,68684.0
2023-08-22 10:40:00,41.38,41.44,41.35,41.41,90231.0,40.6081,40.6669,40.5786,40.6375,90231.0
2023-08-22 10:50:00,41.41,41.49,41.39,41.47,110764.0,40.6375,40.716,40.6179,40.6964,110764.0
2023-08-22 11:00:00,41.47,41.47,41.37,41.39,98519.0,40.6964,40.6964,40.5983,40.6179,98519.0
2023-08-22 11:10:00,41.39,41.41,41.31,41.35,117073.0,40.6179,40.6375,40.5394,40.5786,117073.0
2023-08-22 11:20:00,41.36,41.42,41.32,41.34,59378.0,40.5884,40.6473,40.5492,40.5688,59378.0
2023-08-22 11:30:00,41.34,41.46,41.32,41.41,69218.0,40.5688,40.6866,40.5492,40.6375,69218.0
2023-08-22 11:40:00,41.42,41.44,41.36,41.41,62295.0,40.6473,40.6669,40.5884,40.6375,62295.0
2023-08-22 11:50:00,41.42,41.43,41.3,41.32,64791.0,40.6473,40.6571,40.5296,40.5492,64791.0
2023-08-22 12:00:00,41.32,41.32,41.25,41.25,46905.0,40.5492,40.5492,40.4805,40.4805,46905.0
2023-08-22 12:10:00,41.26,41.31,41.23,41.3,66822.0,40.4903,40.5394,40.4609,40.5296,66822.0
2023-08-22 12:20:00,41.29,41.32,41.25,41.29,84054.0,40.5197,40.5492,40.4805,40.5197,84054.0
2023-08-22 12:30:00,41.28,41.33,41.23,41.31,78387.0,40.5099,40.559,40.4609,40.5394,78387.0
2023-08-22 12:40:00,41.31,41.37,41.29,41.32,46766.0,40.5394,40.5983,40.5197,40.5492,46766.0
2023-08-22 12:50:00,41.32,41.39,41.31,41.33,47570.0,40.5492,40.6179,40.5394,40.559,47570.0
2023-08-22 13:00:00,41.34,41.34,41.26,41.31,72602.0,40.5688,40.5688,40.4903,40.5394,72602.0
2023-08-22 13:10:00,41.31,41.35,41.29,41.32,45387.0,40.5394,40.5786,40.5197,40.5492,45387.0
2023-08-22 13:20:00,41.31,41.38,41.31,41.36,47646.0,40.5394,40.6081,40.5394,40.5884,47646.0
2023-08-22 13:30:00,41.37,41.42,41.34,41.39,43608.0,40.5983,40.6473,40.5688,40.6179,43608.0
2023-08-22 13:40:00,41.38,41.49,41.37,41.46,65390.0,40.6081,40.716,40.5983,40.6866,65390.0
2023-08-22 13:50:00,41.45,41.52,41.44,41.5,51578.0,40.6768,40.7455,40.6669,40.7258,51578.0
2023-08-22 14:00:00,41.49,41.56,41.48,41.55,65280.0,40.716,40.7847,40.7062,40.7749,65280.0
2023-08-22 14:10:00,41.54,41.55,41.49,41.52,40077.0,40.7651,40.7749,40.716,40.7455,40077.0
2023-08-22 14:20:00,41.52,41.59,41.5,41.59,38129.0,40.7455,40.8141,40.7258,40.8141,38129.0
2023-08-22 14:30:00,41.59,41.59,41.52,41.58,59771.0,40.8141,40.8141,40.7455,40.8043,59771.0
2023-08-22 14:40:00,41.58,41.58,41.53,41.55,41414.0,40.8043,40.8043,40.7553,40.7749,41414.0
2023-08-22 14:50:00,41.55,41.59,41.54,41.58,30914.0,40.7749,40.8141,40.7651,40.8043,30914.0
2023-08-22 15:00:00,41.59,41.65,41.58,41.64,38697.0,40.8141,40.873,40.8043,40.8632,38697.0
2023-08-22 15:10:00,41.65,41.71,41.65,41.67,51872.0,40.873,40.9319,40.873,40.8927,51872.0
2023-08-22 15:20:00,41.67,41.71,41.61,41.61,82224.0,40.8927,40.9319,40.8338,40.8338,82224.0
2023-08-22 15:30:00,41.62,41.62,41.53,41.53,102968.0,40.8436,40.8436,40.7553,40.7553,102968.0
2023-08-22 15:40:00,41.53,41.6,41.53,41.58,129289.0,40.7553,40.824,40.7553,40.8043,129289.0
2023-08-22 15:50:00,41.57,41.64,41.57,41.62,320292.0,40.7945,40.8632,40.7945,40.8436,320292.0
2023-08-23 09:30:00,41.61,41.62,41.26,41.36,222448.0,40.8338,40.8436,40.4903,40.5884,222448.0
2023-08-23 09:40:00,41.37,41.43,41.3,41.36,137678.0,40.5983,40.6571,40.5296,40.5884,137678.0
2023-08-23 09:50:00,41.36,41.43,41.25,41.39,133386.0,40.5884,40.6571,40.4805,40.6179,133386.0
2023-08-23 10:00:00,41.39,41.52,41.35,41.51,167837.0,40.6179,40.7455,40.5786,40.7356,167837.0
2023-08-23 10:10:00,41.51,41.69,41.46,41.68,274423.0,40.7356,40.9123,40.6866,40.9025,274423.0
2023-08-23 10:20:00,41.68,41.68,41.52,41.57,101605.0,40.9025,40.9025,40.7455,40.7945,101605.0
2023-08-23 10:30:00,41.56,41.69,41.56,41.65,126561.0,40.7847,40.9123,40.7847,40.873,126561.0
2023-08-23 10:40:00,41.65,41.8,41.64,41.79,135212.0,40.873,41.0202,40.8632,41.0104,135212.0
2023-08-23 10:50:00,41.79,41.88,41.77,41.83,88454.0,41.0104,41.0987,40.9908,41.0497,88454.0
2023-08-23 11:00:00,41.83,41.91,41.76,41.91,117564.0,41.0497,41.1282,40.981,41.1282,117564.0
2023-08-23 11:10:00,41.91,41.97,41.86,41.97,126025.0,41.1282,41.1871,41.0791,41.1871,126025.0
2023-08-23 11:20:00,41.97,42.07,41.96,42.07,129569.0,41.1871,41.2852,41.1772,41.2852,129569.0
2023-08-23 11:30:00,42.07,42.13,41.96,41.98,194023.0,41.2852,41.3441,41.1772,41.1969,194023.0
2023-08-23 11:40:00,41.98,42.0,41.91,41.98,90467.0,41.1969,41.2165,41.1282,41.1969,90467.0
2023-08-23 11:50:00,41.98,42.06,41.97,42.06,73569.0,41.1969,41.2754,41.1871,41.2754,73569.0
2023-08-23 12:00:00,42.05,42.1,42.03,42.05,93622.0,41.2656,41.3146,41.2459,41.2656,93622.0
2023-08-23 12:10:00,42.05,42.06,42.0,42.0,99448.0,41.2656,41.2754,41.2165,41.2165,99448.0
2023-08-23 12:20:00,42.0,42.09,41.99,42.0,73828.0,41.2165,41.3048,41.2067,41.2165,73828.0
2023-08-23 12:30:00,42.0,42.05,41.99,42.02,89868.0,41.2165,41.2656,41.2067,41.2361,89868.0
2023-08-23 12:40:00,42.02,42.04,41.99,42.01,62448.0,41.2361,41.2558,41.2067,41.2263,62448.0
2023-08-23 12:50:00,42.0,42.02,41.94,41.98,60831.0,41.2165,41.2361,41.1576,41.1969,60831.0
2023-08-23 13:00:00,41.99,42.04,41.98,42.04,55115.0,41.2067,41.2558,41.1969,41.2558,55115.0
2023-08-23 13:10:00,42.04,42.09,42.01,42.07,72561.0,41.2558,41.3048,41.2263,41.2852,72561.0
2023-08-23 13:20:00,42.08,42.09,42.02,42.04,75933.0,41.295,41.3048,41.2361,41.2558,75933.0
2023-08-23 13:30:00,42.04,42.15,42.04,42.1,65545.0,41.2558,41.3637,41.2558,41.3146,65545.0
2023-08-23 13:40:00,42.09,42.15,42.09,42.14,66168.0,41.3048,41.3637,41.3048,41.3539,66168.0
2023-08-23 13:50:00,42.14,42.3,42.1,42.27,198274.0,41.3539,41.5109,41.3146,41.4815,198274.0
2023-08-23 14:00:00,42.27,42.28,42.23,42.26,119738.0,41.4815,41.4913,41.4422,41.4716,119738.0
2023-08-23 14:10:00,42.26,42.26,42.17,42.19,114445.0,41.4716,41.4716,41.3833,41.403,114445.0
2023-08-23 14:20:00,42.2,42.24,42.14,42.21,77564.0,41.4128,41.452,41.3539,41.4226,77564.0
2023-08-23 14:30:00,42.21,42.24,42.08,42.09,117670.0,41.4226,41.452,41.295,41.3048,117670.0
2023-08-23 14:40:00,42.09,42.24,42.09,42.23,114712.0,41.3048,41.452,41.3048,41.4422,114712.0
2023-08-23 14:50:00,42.23,42.26,42.18,42.25,128240.0,41.4422,41.4716,41.3931,41.4618,128240.0
2023-08-23 15:00:00,42.26,42.38,42.25,42.34,172053.0,41.4716,41.5894,41.4618,41.5502,172053.0
2023-08-23 15:10:00,42.34,42.36,42.23,42.26,97917.0,41.5502,41.5698,41.4422,41.4716,97917.0
2023-08-23 15:20:00,42.26,42.36,42.25,42.36,134875.0,41.4716,41.5698,41.4618,41.5698,134875.0
2023-08-23 15:30:00,42.36,42.4,42.25,42.26,151914.0,41.5698,41.609,41.4618,41.4716,151914.0
2023-08-23 15:40:00,42.26,42.4,42.25,42.36,207654.0,41.4716,41.609,41.4618,41.5698,207654.0
2023-08-23 15:50:00,42.35,42.36,42.16,42.21,555556.0,41.56,41.5698,41.3735,41.4226,555556.0
2023-08-24 09:30:00,42.0,42.25,41.95,42.18,180171.0,41.2165,41.4618,41.1674,41.3931,180171.0
2023-08-24 09:40:00,42.15,42.3,42.1,42.28,98871.0,41.3637,41.5109,41.3146,41.4913,98871.0
2023-08-24 09:50:00,42.27,42.45,42.22,42.44,123843.0,41.4815,41.6581,41.4324,41.6483,123843.0
2023-08-24 10:00:00,42.44,42.48,42.3,42.32,125813.0,41.6483,41.6875,41.5109,41.5305,125813.0
2023-08-24 10:10:00,42.32,42.34,42.25,42.29,86984.0,41.5305,41.5502,41.4618,41.5011,86984.0
2023-08-24 10:20:00,42.3,42.36,42.17,42.18,92917.0,41.5109,41.5698,41.3833,41.3931,92917.0
2023-08-24 10:30:00,42.17,42.18,42.06,42.18,78933.0,41.3833,41.3931,41.2754,41.3931,78933.0
2023-08-24 10:40:00,42.18,42.19,42.07,42.1,65110.0,41.3931,41.403,41.2852,41.3146,65110.0
2023-08-24 10:50:00,42.1,42.13,42.04,42.06,43620.0,41.3146,41.3441,41.2558,41.2754,43620.0
2023-08-24 11:00:00,42.05,42.06,41.93,41.98,105692.0,41.2656,41.2754,41.1478,41.1969,105692.0
2023-08-24 11:10:00,41.98,41.98,41.86,41.9,74079.0,41.1969,41.1969,41.0791,41.1184,74079.0
2023-08-24 11:20:00,41.9,41.91,41.73,41.77,97748.0,41.1184,41.1282,40.9515,40.9908,97748.0
2023-08-24 11:30:00,41.76,41.82,41.71,41.8,92821.0,40.981,41.0399,40.9319,41.0202,92821.0
2023-08-24 11:40:00,41.8,41.83,41.77,41.79,59137.0,41.0202,41.0497,40.9908,41.0104,59137.0
2023-08-24 11:50:00,41.78,41.83,41.73,41.75,223448.0,41.0006,41.0497,40.9515,40.9712,223448.0
2023-08-24 12:00:00,41.74,41.85,41.71,41.83,63701.0,40.9613,41.0693,40.9319,41.0497,63701.0
2023-08-24 12:10:00,41.82,41.92,41.82,41.91,53623.0,41.0399,41.138,41.0399,41.1282,53623.0
2023-08-24 12:20:00,41.91,42.0,41.89,42.0,57539.0,41.1282,41.2165,41.1085,41.2165,57539.0
2023-08-24 12:30:00,42.0,42.07,41.97,42.07,43541.0,41.2165,41.2852,41.1871,41.2852,43541.0
2023-08-24 12:40:00,42.07,42.14,42.04,42.12,101507.0,41.2852,41.3539,41.2558,41.3343,101507.0
2023-08-24 12:50:00,42.13,42.15,42.06,42.13,82839.0,41.3441,41.3637,41.2754,41.3441,82839.0
2023-08-24 13:00:00,42.13,42.15,42.06,42.12,88727.0,41.3441,41.3637,41.2754,41.3343,88727.0
2023-08-24 13:10:00,42.12,42.13,42.07,42.09,52877.0,41.3343,41.3441,41.2852,41.3048,52877.0
2023-08-24 13:20:00,42.09,42.12,42.07,42.07,58323.0,41.3048,41.3343,41.2852,41.2852,58323.0
2023-08-24 13:30:00,42.08,42.12,42.06,42.11,61853.0,41.295,41.3343,41.2754,41.3244,61853.0
2023-08-24 13:40:00,42.11,42.12,42.06,42.08,45679.0,41.3244,41.3343,41.2754,41.295,45679.0
2023-08-24 13:50:00,42.08,42.1,42.05,42.07,53322.0,41.295,41.3146,41.2656,41.2852,53322.0
2023-08-24 14:00:00,42.07,42.15,42.07,42.12,61444.0,41.2852,41.3637,41.2852,41.3343,61444.0
2023-08-24 14:10:00,42.11,42.12,42.06,42.11,67353.0,41.3244,41.3343,41.2754,41.3244,67353.0
2023-08-24 14:20:00,42.1,42.13,42.09,42.13,55536.0,41.3146,41.3441,41.3048,41.3441,55536.0
2023-08-24 14:30:00,42.12,42.2,42.11,42.18,76302.0,41.3343,41.4128,41.3244,41.3931,76302.0
2023-08-24 14:40:00,42.19,42.19,42.08,42.11,75400.0,41.403,41.403,41.295,41.3244,75400.0
2023-08-24 14:50:00,42.1,42.17,42.07,42.16,79634.0,41.3146,41.3833,41.2852,41.3735,79634.0
2023-08-24 15:00:00,42.17,42.25,42.14,42.22,84875.0,41.3833,41.4618,41.3539,41.4324,84875.0
2023-08-24 15:10:00,42.22,42.23,42.16,42.16,104228.0,41.4324,41.4422,41.3735,41.3735,104228.0
2023-08-24 15:20:00,42.17,42.19,42.11,42.13,110489.0,41.3833,41.403,41.3244,41.3441,110489.0
2023-08-24 15:30:00,42.13,42.16,42.03,42.05,161584.0,41.3441,41.3735,41.2459,41.2656,161584.0
2023-08-24 15:40:00,42.05,42.07,42.0,42.07,271814.0,41.2656,41.2852,41.2165,41.2852,271814.0
2023-08-24 15:50:00,42.07,42.08,41.88,41.89,610952.0,41.2852,41.295,41.0987,41.1085,610952.0
2023-08-25 09:30:00,42.1,42.16,41.79,41.92,251909.0,41.3146,41.3735,41.0104,41.138,251909.0
2023-08-25 09:40:00,41.91,41.96,41.81,41.96,70081.0,41.1282,41.1772,41.03,41.1772,70081.0
2023-08-25 09:50:00,41.95,41.99,41.86,41.93,77031.0,41.1674,41.2067,41.0791,41.1478,77031.0
2023-08-25 10:00:00,41.94,42.01,41.71,41.74,185309.0,41.1576,41.2263,40.9319,40.9613,185309.0
2023-08-25 10:10:00,41.75,41.98,41.65,41.78,161861.0,40.9712,41.1969,40.873,41.0006,161861.0
2023-08-25 10:20:00,41.8,41.84,41.52,41.53,163702.0,41.0202,41.0595,40.7455,40.7553,163702.0
2023-08-25 10:30:00,41.52,41.66,41.49,41.53,144771.0,40.7455,40.8828,40.716,40.7553,144771.0
2023-08-25 10:40:00,41.54,41.6,41.32,41.36,159988.0,40.7651,40.824,40.5492,40.5884,159988.0
2023-08-25 10:50:00,41.36,41.39,41.16,41.18,222991.0,40.5884,40.6179,40.3922,40.4118,222991.0
2023-08-25 11:00:00,41.19,41.34,41.14,41.33,169867.0,40.4216,40.5688,40.3725,40.559,169867.0
2023-08-25 11:10:00,41.34,41.41,41.26,41.31,110178.0,40.5688,40.6375,40.4903,40.5394,110178.0
2023-08-25 11:20:00,41.31,41.48,41.28,41.47,108827.0,40.5394,40.7062,40.5099,40.6964,108827.0
2023-08-25 11:30:00,41.46,41.49,41.35,41.45,119740.0,40.6866,40.716,40.5786,40.6768,119740.0
2023-08-25 11:40:00,41.45,41.49,41.35,41.4,76156.0,40.6768,40.716,40.5786,40.6277,76156.0
2023-08-25 11:50:00,41.41,41.45,41.27,41.3,69891.0,40.6375,40.6768,40.5001,40.5296,69891.0
2023-08-25 12:00:00,41.3,41.35,41.27,41.31,70273.0,40.5296,40.5786,40.5001,40.5394,70273.0
2023-08-25 12:10:00,41.32,41.41,41.29,41.4,74507.0,40.5492,40.6375,40.5197,40.6277,74507.0
2023-08-25 12:20:00,41.41,41.56,41.39,41.55,103380.0,40.6375,40.7847,40.6179,40.7749,103380.0
2023-08-25 12:30:00,41.55,41.65,41.55,41.65,69372.0,40.7749,40.873,40.7749,40.873,69372.0
2023-08-25 12:40:00,41.63,41.7,41.59,41.63,70143.0,40.8534,40.9221,40.8141,40.8534,70143.0
2023-08-25 12:50:00,41.63,41.65,41.52,41.61,50408.0,40.8534,40.873,40.7455,40.8338,50408.0
2023-08-25 13:00:00,41.61,41.62,41.53,41.55,62563.0,40.8338,40.8436,40.7553,40.7749,62563.0
2023-08-25 13:10:00,41.54,41.63,41.5,41.61,89406.0,40.7651,40.8534,40.7258,40.8338,89406.0
2023-08-25 13:20:00,41.61,41.61,41.48,41.52,66861.0,40.8338,40.8338,40.7062,40.7455,66861.0
2023-08-25 13:30:00,41.52,41.54,41.48,41.48,60325.0,40.7455,40.7651,40.7062,40.7062,60325.0
2023-08-25 13:40:00,41.48,41.5,41.44,41.48,58073.0,40.7062,40.7258,40.6669,40.7062,58073.0
2023-08-25 13:50:00,41.48,41.57,41.48,41.56,50723.0,40.7062,40.7945,40.7062,40.7847,50723.0
2023-08-25 14:00:00,41.56,41.62,41.52,41.59,45974.0,40.7847,40.8436,40.7455,40.8141,45974.0
2023-08-25 14:10:00,41.59,41.67,41.57,41.64,61972.0,40.8141,40.8927,40.7945,40.8632,61972.0
2023-08-25 14:20:00,41.64,41.72,41.64,41.71,58709.0,40.8632,40.9417,40.8632,40.9319,58709.0
2023-08-25 14:30:00,41.71,41.8,41.71,41.73,78630.0,40.9319,41.0202,40.9319,40.9515,78630.0
2023-08-25 14:40:00,41.73,41.8,41.7,41.78,91040.0,40.9515,41.0202,40.9221,41.0006,91040.0
2023-08-25 14:50:00,41.79,41.8,41.76,41.79,53281.0,41.0104,41.0202,40.981,41.0104,53281.0
2023-08-25 15:00:00,41.79,41.86,41.7,41.7,100905.0,41.0104,41.0791,40.9221,40.9221,100905.0
2023-08-25 15:10:00,41.71,41.74,41.66,41.73,84894.0,40.9319,40.9613,40.8828,40.9515,84894.0
2023-08-25 15:20:00,41.74,41.82,41.74,41.78,90058.0,40.9613,41.0399,40.9613,41.0006,90058.0
2023-08-25 15:30:00,41.78,41.79,41.65,41.72,103516.0,41.0006,41.0104,40.873,40.9417,103516.0
2023-08-25 15:40:00,41.72,41.79,41.7,41.71,152747.0,40.9417,41.0104,40.9221,40.9319,152747.0
2023-08-25 15:50:00,41.71,41.72,41.6,41.71,563364.0,40.9319,40.9417,40.824,40.9319,563364.0
2023-08-28 09:30:00,41.73,42.08,41.73,41.94,220347.0,40.9515,41.295,40.9515,41.1576,220347.0
2023-08-28 09:40:00,41.94,42.24,41.86,42.2,145296.0,41.1576,41.452,41.0791,41.4128,145296.0
2023-08-28 09:50:00,42.2,42.21,42.06,42.16,71326.0,41.4128,41.4226,41.2754,41.3735,71326.0
2023-08-28 10:00:00,42.16,42.31,42.16,42.31,85591.0,41.3735,41.5207,41.3735,41.5207,85591.0
2023-08-28 10:10:00,42.31,42.4,42.27,42.29,76335.0,41.5207,41.609,41.4815,41.5011,76335.0
2023-08-28 10:20:00,42.32,42.37,42.25,42.37,51287.0,41.5305,41.5796,41.4618,41.5796,51287.0
2023-08-28 10:30:00,42.36,42.37,42.28,42.3,65291.0,41.5698,41.5796,41.4913,41.5109,65291.0
2023-08-28 10:40:00,42.3,42.33,42.22,42.31,77024.0,41.5109,41.5403,41.4324,41.5207,77024.0
2023-08-28 10:50:00,42.31,42.34,42.14,42.16,125541.0,41.5207,41.5502,41.3539,41.3735,125541.0
2023-08-28 11:00:00,42.17,42.22,42.07,42.11,62834.0,41.3833,41.4324,41.2852,41.3244,62834.0
2023-08-28 11:10:00,42.09,42.14,42.03,42.07,53215.0,41.3048,41.3539,41.2459,41.2852,53215.0
2023-08-28 11:20:00,42.08,42.14,42.06,42.07,49793.0,41.295,41.3539,41.2754,41.2852,49793.0
2023-08-28 11:30:00,42.08,42.11,42.03,42.08,64140.0,41.295,41.3244,41.2459,41.295,64140.0
2023-08-28 11:40:00,42.08,42.11,42.0,42.09,59821.0,41.295,41.3244,41.2165,41.3048,59821.0
2023-08-28 11:50:00,42.07,42.15,42.04,42.14,35624.0,41.2852,41.3637,41.2558,41.3539,35624.0
2023-08-28 12:00:00,42.13,42.16,42.1,42.15,37625.0,41.3441,41.3735,41.3146,41.3637,37625.0
2023-08-28 12:10:00,42.15,42.15,42.0,42.01,61891.0,41.3637,41.3637,41.2165,41.2263,61891.0
2023-08-28 12:20:00,42.0,42.02,41.97,42.02,33865.0,41.2165,41.2361,41.1871,41.2361,33865.0
2023-08-28 12:30:00,42.02,42.09,42.0,42.09,31539.0,41.2361,41.3048,41.2165,41.3048,31539.0
2023-08-28 12:40:00,42.08,42.12,42.06,42.1,20981.0,41.295,41.3343,41.2754,41.3146,20981.0
2023-08-28 12:50:00,42.1,42.22,42.1,42.22,36526.0,41.3146,41.4324,41.3146,41.4324,36526.0
2023-08-28 13:00:00,42.22,42.29,42.21,42.22,45499.0,41.4324,41.5011,41.4226,41.4324,45499.0
2023-08-28 13:10:00,42.22,42.29,42.21,42.23,39984.0,41.4324,41.5011,41.4226,41.4422,39984.0
2023-08-28 13:20:00,42.23,42.28,42.21,42.26,33733.0,41.4422,41.4913,41.4226,41.4716,33733.0
2023-08-28 13:30:00,42.26,42.27,42.21,42.22,41361.0,41.4716,41.4815,41.4226,41.4324,41361.0
2023-08-28 13:40:00,42.22,42.25,42.18,42.19,74598.0,41.4324,41.4618,41.3931,41.403,74598.0
2023-08-28 13:50:00,42.18,42.21,42.09,42.14,66944.0,41.3931,41.4226,41.3048,41.3539,66944.0
2023-08-28 14:00:00,42.15,42.16,42.07,42.11,51792.0,41.3637,41.3735,41.2852,41.3244,51792.0
2023-08-28 14:10:00,42.1,42.11,42.04,42.04,85826.0,41.3146,41.3244,41.2558,41.2558,85826.0
2023-08-28 14:20:00,42.04,42.07,42.0,42.05,57523.0,41.2558,41.2852,41.2165,41.2656,57523.0
2023-08-28 14:30:00,42.05,42.17,42.04,42.12,57668.0,41.2656,41.3833,41.2558,41.3343,57668.0
2023-08-28 14:40:00,42.13,42.16,42.11,42.16,41910.0,41.3441,41.3735,41.3244,41.3735,41910.0
2023-08-28 14:50:00,42.16,42.18,42.15,42.16,58893.0,41.3735,41.3931,41.3637,41.3735,58893.0
2023-08-28 15:00:00,42.17,42.23,42.1,42.23,78003.0,41.3833,41.4422,41.3146,41.4422,78003.0
2023-08-28 15:10:00,42.23,42.24,42.16,42.18,70118.0,41.4422,41.452,41.3735,41.3931,70118.0
2023-08-28 15:20:00,42.18,42.19,42.11,42.17,109763.0,41.3931,41.403,41.3244,41.3833,109763.0
2023-08-28 15:30:00,42.16,42.28,42.15,42.25,122774.0,41.3735,41.4913,41.3637,41.4618,122774.0
2023-08-28 15:40:00,42.26,42.38,42.22,42.3,243230.0,41.4716,41.5894,41.4324,41.5109,243230.0
2023-08-28 15:50:00,42.3,42.44,42.27,42.41,608245.0,41.5109,41.6483,41.4815,41.6188,608245.0
2023-08-29 09:30:00,42.37,42.61,42.24,42.48,276754.0,41.5796,41.8151,41.452,41.6875,276754.0
2023-08-29 09:40:00,42.48,42.7,42.45,42.68,104432.0,41.6875,41.9034,41.6581,41.8838,104432.0
2023-08-29 09:50:00,42.68,42.87,42.61,42.86,173129.0,41.8838,42.0703,41.8151,42.0605,173129.0
2023-08-29 10:00:00,42.87,43.07,42.86,42.97,276732.0,42.0703,42.2665,42.0605,42.1684,276732.0
2023-08-29 10:10:00,42.97,43.13,42.91,43.1,217179.0,42.1684,42.3254,42.1095,42.296,217179.0
2023-08-29 10:20:00,43.11,43.24,43.06,43.2,156431.0,42.3058,42.4334,42.2567,42.3941,156431.0
2023-08-29 10:30:00,43.19,43.29,43.17,43.2,152918.0,42.3843,42.4824,42.3647,42.3941,152918.0
2023-08-29 10:40:00,43.21,43.27,43.13,43.16,133574.0,42.4039,42.4628,42.3254,42.3549,133574.0
2023-08-29 10:50:00,43.15,43.17,43.02,43.04,179179.0,42.345,42.3647,42.2175,42.2371,179179.0
2023-08-29 11:00:00,43.04,43.16,43.03,43.11,138016.0,42.2371,42.3549,42.2273,42.3058,138016.0
2023-08-29 11:10:00,43.1,43.24,43.05,43.21,118398.0,42.296,42.4334,42.2469,42.4039,118398.0
2023-08-29 11:20:00,43.21,43.24,43.18,43.2,84922.0,42.4039,42.4334,42.3745,42.3941,84922.0
2023-08-29 11:30:00,43.21,43.36,43.2,43.34,105097.0,42.4039,42.5511,42.3941,42.5315,105097.0
2023-08-29 11:40:00,43.34,43.38,43.3,43.35,69646.0,42.5315,42.5708,42.4922,42.5413,69646.0
2023-08-29 11:50:00,43.36,43.38,43.31,43.34,83671.0,42.5511,42.5708,42.5021,42.5315,83671.0
2023-08-29 12:00:00,43.35,43.43,43.33,43.43,125553.0,42.5413,42.6198,42.5217,42.6198,125553.0
2023-08-29 12:10:00,43.43,43.5,43.42,43.45,76779.0,42.6198,42.6885,42.61,42.6394,76779.0
2023-08-29 12:20:00,43.45,43.58,43.45,43.52,108506.0,42.6394,42.767,42.6394,42.7081,108506.0
2023-08-29 12:30:00,43.52,43.56,43.5,43.56,84769.0,42.7081,42.7474,42.6885,42.7474,84769.0
2023-08-29 12:40:00,43.57,43.61,43.54,43.55,95491.0,42.7572,42.7965,42.7278,42.7376,95491.0
2023-08-29 12:50:00,43.55,43.64,43.54,43.62,90857.0,42.7376,42.8259,42.7278,42.8063,90857.0
2023-08-29 13:00:00,43.62,43.76,43.6,43.75,111795.0,42.8063,42.9437,42.7867,42.9339,111795.0
2023-08-29 13:10:00,43.76,43.79,43.7,43.7,177125.0,42.9437,42.9731,42.8848,42.8848,177125.0
2023-08-29 13:20:00,43.7,43.76,43.65,43.73,105684.0,42.8848,42.9437,42.8357,42.9142,105684.0
2023-08-29 13:30:00,43.73,43.76,43.66,43.76,86807.0,42.9142,42.9437,42.8455,42.9437,86807.0
2023-08-29 13:40:00,43.75,43.76,43.69,43.72,87529.0,42.9339,42.9437,42.875,42.9044,87529.0
2023-08-29 13:50:00,43.71,43.71,43.63,43.7,122423.0,42.8946,42.8946,42.8161,42.8848,122423.0
2023-08-29 14:00:00,43.7,43.77,43.7,43.77,99606.0,42.8848,42.9535,42.8848,42.9535,99606.0
2023-08-29 14:10:00,43.76,43.84,43.73,43.83,131314.0,42.9437,43.0222,42.9142,43.0124,131314.0
2023-08-29 14:20:00,43.83,43.88,43.82,43.86,108877.0,43.0124,43.0614,43.0025,43.0418,108877.0
2023-08-29 14:30:00,43.86,43.97,43.86,43.93,113302.0,43.0418,43.1497,43.0418,43.1105,113302.0
2023-08-29 14:40:00,43.93,43.97,43.91,43.93,86323.0,43.1105,43.1497,43.0909,43.1105,86323.0
2023-08-29 14:50:00,43.92,43.94,43.78,43.81,116984.0,43.1007,43.1203,42.9633,42.9927,116984.0
2023-08-29 15:00:00,43.81,43.83,43.75,43.8,121780.0,42.9927,43.0124,42.9339,42.9829,121780.0
2023-08-29 15:10:00,43.8,43.88,43.78,43.87,118260.0,42.9829,43.0614,42.9633,43.0516,118260.0
2023-08-29 15:20:00,43.87,43.95,43.84,43.94,119971.0,43.0516,43.1301,43.0222,43.1203,119971.0
2023-08-29 15:30:00,43.94,43.96,43.88,43.93,176329.0,43.1203,43.1399,43.0614,43.1105,176329.0
2023-08-29 15:40:00,43.93,44.06,43.91,44.0,458817.0,43.1105,43.2381,43.0909,43.1792,458817.0
2023-08-29 15:50:00,43.99,44.01,43.75,43.77,1205006.0,43.1694,43.189,42.9339,42.9535,1205006.0
2023-08-30 09:30:00,43.81,43.85,43.58,43.77,209271.0,42.9927,43.032,42.767,42.9535,209271.0
2023-08-30 09:40:00,43.77,43.81,43.63,43.69,96815.0,42.9535,42.9927,42.8161,42.875,96815.0
2023-08-30 09:50:00,43.7,43.84,43.65,43.82,103564.0,42.8848,43.0222,42.8357,43.0025,103564.0
2023-08-30 10:00:00,43.81,43.82,43.72,43.73,96850.0,42.9927,43.0025,42.9044,42.9142,96850.0
2023-08-30 10:10:00,43.73,43.74,43.5,43.52,211136.0,42.9142,42.924,42.6885,42.7081,211136.0
2023-08-30 10:20:00,43.52,43.53,43.39,43.44,183795.0,42.7081,42.718,42.5806,42.6296,183795.0
2023-08-30 10:30:00,43.45,43.67,43.44,43.66,149360.0,42.6394,42.8553,42.6296,42.8455,149360.0
2023-08-30 10:40:00,43.66,43.69,43.6,43.64,88058.0,42.8455,42.875,42.7867,42.8259,88058.0
2023-08-30 10:50:00,43.64,43.73,43.61,43.69,89304.0,42.8259,42.9142,42.7965,42.875,89304.0
2023-08-30 11:00:00,43.7,43.7,43.56,43.58,72720.0,42.8848,42.8848,42.7474,42.767,72720.0
2023-08-30 11:10:00,43.58,43.68,43.57,43.67,54197.0,42.767,42.8652,42.7572,42.8553,54197.0
2023-08-30 11:20:00,43.68,43.69,43.61,43.63,105907.0,42.8652,42.875,42.7965,42.8161,105907.0
2023-08-30 11:30:00,43.63,43.7,43.54,43.56,276027.0,42.8161,42.8848,42.7278,42.7474,276027.0
2023-08-30 11:40:00,43.57,43.61,43.46,43.48,84947.0,42.7572,42.7965,42.6493,42.6689,84947.0
2023-08-30 11:50:00,43.48,43.56,43.48,43.51,58594.0,42.6689,42.7474,42.6689,42.6983,58594.0
2023-08-30 12:00:00,43.5,43.6,43.49,43.57,45905.0,42.6885,42.7867,42.6787,42.7572,45905.0
2023-08-30 12:10:00,43.58,43.6,43.54,43.55,112895.0,42.767,42.7867,42.7278,42.7376,112895.0
2023-08-30 12:20:00,43.55,43.59,43.52,43.59,63377.0,42.7376,42.7768,42.7081,42.7768,63377.0
2023-08-30 12:30:00,43.59,43.61,43.45,43.47,45080.0,42.7768,42.7965,42.6394,42.6591,45080.0
2023-08-30 12:40:00,43.46,43.53,43.46,43.51,56636.0,42.6493,42.718,42.6493,42.6983,56636.0
2023-08-30 12:50:00,43.5,43.5,43.41,43.48,59227.0,42.6885,42.6885,42.6002,42.6689,59227.0
2023-08-30 13:00:00,43.48,43.5,43.42,43.43,40507.0,42.6689,42.6885,42.61,42.6198,40507.0
2023-08-30 13:10:00,43.43,43.45,43.39,43.45,42671.0,42.6198,42.6394,42.5806,42.6394,42671.0
2023-08-30 13:20:00,43.44,43.45,43.4,43.43,82561.0,42.6296,42.6394,42.5904,42.6198,82561.0
2023-08-30 13:30:00,43.42,43.45,43.38,43.43,48378.0,42.61,42.6394,42.5708,42.6198,48378.0
2023-08-30 13:40:00,43.43,43.51,43.41,43.45,89252.0,42.6198,42.6983,42.6002,42.6394,89252.0
2023-08-30 13:50:00,43.45,43.52,43.42,43.52,71682.0,42.6394,42.7081,42.61,42.7081,71682.0
2023-08-30 14:00:00,43.52,43.55,43.45,43.46,59693.0,42.7081,42.7376,42.6394,42.6493,59693.0
2023-08-30 14:10:00,43.46,43.49,43.41,43.42,63964.0,42.6493,42.6787,42.6002,42.61,63964.0
2023-08-30 14:20:00,43.43,43.44,43.36,43.41,95201.0,42.6198,42.6296,42.5511,42.6002,95201.0
2023-08-30 14:30:00,43.41,43.45,43.4,43.41,52822.0,42.6002,42.6394,42.5904,42.6002,52822.0
2023-08-30 14:40:00,43.42,43.48,43.42,43.48,57867.0,42.61,42.6689,42.61,42.6689,57867.0
2023-08-30 14:50:00,43.48,43.48,43.42,43.45,47164.0,42.6689,42.6689,42.61,42.6394,47164.0
2023-08-30 15:00:00,43.46,43.49,43.44,43.44,66562.0,42.6493,42.6787,42.6296,42.6296,66562.0
2023-08-30 15:10:00,43.45,43.46,43.34,43.35,111373.0,42.6394,42.6493,42.5315,42.5413,111373.0
2023-08-30 15:20:00,43.35,43.37,43.3,43.32,94056.0,42.5413,42.5609,42.4922,42.5119,94056.0
2023-08-30 15:30:00,43.31,43.32,43.23,43.27,129020.0,42.5021,42.5119,42.4236,42.4628,129020.0
2023-08-30 15:40:00,43.27,43.34,43.27,43.3,172518.0,42.4628,42.5315,42.4628,42.4922,172518.0
2023-08-30 15:50:00,43.29,43.3,43.22,43.22,555601.0,42.4824,42.4922,42.4137,42.4137,555601.0
2023-08-31 09:30:00,43.54,43.58,43.18,43.21,337287.0,42.7278,42.767,42.3745,42.4039,337287.0
2023-08-31 09:40:00,43.21,43.21,42.51,42.56,511530.0,42.4039,42.4039,41.717,41.7661,511530.0
2023-08-31 09:50:00,42.57,42.95,42.43,42.95,246214.0,41.7759,42.1488,41.6385,42.1488,246214.0
2023-08-31 10:00:00,42.95,42.99,42.88,42.89,151132.0,42.1488,42.188,42.0801,42.0899,151132.0
2023-08-31 10:10:00,42.9,43.12,42.88,43.02,124256.0,42.0997,42.3156,42.0801,42.2175,124256.0
2023-08-31 10:20:00,43.02,43.11,42.97,43.04,91226.0,42.2175,42.3058,42.1684,42.2371,91226.0
2023-08-31 10:30:00,43.04,43.16,43.02,43.12,75871.0,42.2371,42.3549,42.2175,42.3156,75871.0
2023-08-31 10:40:00,43.12,43.24,43.08,43.23,222335.0,42.3156,42.4334,42.2764,42.4236,222335.0
2023-08-31 10:50:00,43.23,43.25,43.03,43.06,179456.0,42.4236,42.4432,42.2273,42.2567,179456.0
2023-08-31 11:00:00,43.05,43.1,42.9,42.95,141056.0,42.2469,42.296,42.0997,42.1488,141056.0
2023-08-31 11:10:00,42.95,42.97,42.87,42.96,65781.0,42.1488,42.1684,42.0703,42.1586,65781.0
2023-08-31 11:20:00,42.96,43.01,42.92,42.99,72620.0,42.1586,42.2077,42.1193,42.188,72620.0
2023-08-31 11:30:00,42.98,42.99,42.85,42.89,71491.0,42.1782,42.188,42.0506,42.0899,71491.0
2023-08-31 11:40:00,42.9,42.94,42.86,42.87,50907.0,42.0997,42.139,42.0605,42.0703,50907.0
2023-08-31 11:50:00,42.87,42.95,42.85,42.93,42624.0,42.0703,42.1488,42.0506,42.1291,42624.0
2023-08-31 12:00:00,42.92,42.96,42.88,42.95,41191.0,42.1193,42.1586,42.0801,42.1488,41191.0
2023-08-31 12:10:00,42.94,42.98,42.92,42.93,38636.0,42.139,42.1782,42.1193,42.1291,38636.0
2023-08-31 12:20:00,42.93,42.98,42.88,42.92,56884.0,42.1291,42.1782,42.0801,42.1193,56884.0
2023-08-31 12:30:00,42.91,42.93,42.81,42.83,74950.0,42.1095,42.1291,42.0114,42.031,74950.0
2023-08-31 12:40:00,42.83,42.9,42.81,42.82,78840.0,42.031,42.0997,42.0114,42.0212,78840.0
2023-08-31 12:50:00,42.83,42.92,42.82,42.9,60750.0,42.031,42.1193,42.0212,42.0997,60750.0
2023-08-31 13:00:00,42.9,42.93,42.86,42.89,57902.0,42.0997,42.1291,42.0605,42.0899,57902.0
2023-08-31 13:10:00,42.88,42.96,42.87,42.93,43316.0,42.0801,42.1586,42.0703,42.1291,43316.0
2023-08-31 13:20:00,42.93,42.98,42.91,42.96,60293.0,42.1291,42.1782,42.1095,42.1586,60293.0
2023-08-31 13:30:00,42.97,43.01,42.96,42.99,71742.0,42.1684,42.2077,42.1586,42.188,71742.0
2023-08-31 13:40:00,42.98,43.0,42.95,42.97,49728.0,42.1782,42.1978,42.1488,42.1684,49728.0
2023-08-31 13:50:00,42.97,42.98,42.91,42.94,35639.0,42.1684,42.1782,42.1095,42.139,35639.0
2023-08-31 14:00:00,42.94,42.99,42.94,42.98,42912.0,42.139,42.188,42.139,42.1782,42912.0
2023-08-31 14:10:00,42.97,43.01,42.97,43.0,37442.0,42.1684,42.2077,42.1684,42.1978,37442.0
2023-08-31 14:20:00,43.01,43.06,42.99,43.01,69574.0,42.2077,42.2567,42.188,42.2077,69574.0
2023-08-31 14:30:00,43.0,43.0,42.94,42.95,40557.0,42.1978,42.1978,42.139,42.1488,40557.0
2023-08-31 14:40:00,42.95,42.98,42.92,42.96,48591.0,42.1488,42.1782,42.1193,42.1586,48591.0
2023-08-31 14:50:00,42.96,42.96,42.88,42.94,54502.0,42.1586,42.1586,42.0801,42.139,54502.0
2023-08-31 15:00:00,42.94,42.98,42.91,42.96,64213.0,42.139,42.1782,42.1095,42.1586,64213.0
2023-08-31 15:10:00,42.96,43.01,42.95,43.0,60576.0,42.1586,42.2077,42.1488,42.1978,60576.0
2023-08-31 15:20:00,42.99,43.01,42.94,42.99,68200.0,42.188,42.2077,42.139,42.188,68200.0
2023-08-31 15:30:00,42.99,43.0,42.92,42.98,127153.0,42.188,42.1978,42.1193,42.1782,127153.0
2023-08-31 15:40:00,42.98,43.08,42.97,43.05,175231.0,42.1782,42.2764,42.1684,42.2469,175231.0
2023-08-31 15:50:00,43.05,43.05,42.86,42.87,584818.0,42.2469,42.2469,42.0605,42.0703,584818.0
2023-09-01 09:30:00,43.1,43.19,42.86,42.95,207059.0,42.296,42.3843,42.0605,42.1488,207059.0
2023-09-01 09:40:00,42.96,43.04,42.71,42.73,133271.0,42.1586,42.2371,41.9133,41.9329,133271.0
2023-09-01 09:50:00,42.72,42.79,42.63,42.69,155112.0,41.9231,41.9918,41.8347,41.8936,155112.0
2023-09-01 10:00:00,42.68,42.74,42.53,42.69,283781.0,41.8838,41.9427,41.7366,41.8936,283781.0
2023-09-01 10:10:00,42.67,42.88,42.64,42.88,150343.0,41.874,42.0801,41.8446,42.0801,150343.0
2023-09-01 10:20:00,42.87,42.87,42.73,42.82,165880.0,42.0703,42.0703,41.9329,42.0212,165880.0
2023-09-01 10:30:00,42.81,42.81,42.66,42.66,58378.0,42.0114,42.0114,41.8642,41.8642,58378.0
2023-09-01 10:40:00,42.66,42.7,42.53,42.56,76307.0,41.8642,41.9034,41.7366,41.7661,76307.0
2023-09-01 10:50:00,42.56,42.57,42.42,42.46,132051.0,41.7661,41.7759,41.6287,41.6679,132051.0
2023-09-01 11:00:00,42.46,42.53,42.43,42.45,111021.0,41.6679,41.7366,41.6385,41.6581,111021.0
2023-09-01 11:10:00,42.46,42.5,42.44,42.5,112330.0,41.6679,41.7072,41.6483,41.7072,112330.0
2023-09-01 11:20:00,42.5,42.56,42.44,42.54,76386.0,41.7072,41.7661,41.6483,41.7464,76386.0
2023-09-01 11:30:00,42.54,42.55,42.45,42.48,64500.0,41.7464,41.7562,41.6581,41.6875,64500.0
2023-09-01 11:40:00,42.48,42.5,42.41,42.43,54914.0,41.6875,41.7072,41.6188,41.6385,54914.0
2023-09-01 11:50:00,42.43,42.45,42.37,42.37,62759.0,41.6385,41.6581,41.5796,41.5796,62759.0
2023-09-01 12:00:00,42.37,42.49,42.34,42.48,126217.0,41.5796,41.6974,41.5502,41.6875,126217.0
2023-09-01 12:10:00,42.49,42.56,42.46,42.54,48745.0,41.6974,41.7661,41.6679,41.7464,48745.0
2023-09-01 12:20:00,42.54,42.57,42.48,42.52,45461.0,41.7464,41.7759,41.6875,41.7268,45461.0
2023-09-01 12:30:00,42.52,42.59,42.52,42.55,34906.0,41.7268,41.7955,41.7268,41.7562,34906.0
2023-09-01 12:40:00,42.55,42.64,42.54,42.63,37872.0,41.7562,41.8446,41.7464,41.8347,37872.0
2023-09-01 12:50:00,42.63,42.67,42.62,42.64,35703.0,41.8347,41.874,41.8249,41.8446,35703.0
2023-09-01 13:00:00,42.64,42.73,42.61,42.69,80081.0,41.8446,41.9329,41.8151,41.8936,80081.0
2023-09-01 13:10:00,42.69,42.7,42.64,42.65,39394.0,41.8936,41.9034,41.8446,41.8544,39394.0
2023-09-01 13:20:00,42.65,42.67,42.59,42.61,39343.0,41.8544,41.874,41.7955,41.8151,39343.0
2023-09-01 13:30:00,42.6,42.62,42.59,42.62,35522.0,41.8053,41.8249,41.7955,41.8249,35522.0
2023-09-01 13:40:00,42.61,42.66,42.58,42.65,182818.0,41.8151,41.8642,41.7857,41.8544,182818.0
2023-09-01 13:50:00,42.65,42.66,42.6,42.65,44791.0,41.8544,41.8642,41.8053,41.8544,44791.0
2023-09-01 14:00:00,42.65,42.69,42.64,42.69,47024.0,41.8544,41.8936,41.8446,41.8936,47024.0
2023-09-01 14:10:00,42.69,42.69,42.63,42.66,37732.0,41.8936,41.8936,41.8347,41.8642,37732.0
2023-09-01 14:20:00,42.67,42.67,42.54,42.55,43836.0,41.874,41.874,41.7464,41.7562,43836.0
2023-09-01 14:30:00,42.54,42.55,42.5,42.51,31706.0,41.7464,41.7562,41.7072,41.717,31706.0
2023-09-01 14:40:00,42.51,42.59,42.5,42.57,54683.0,41.717,41.7955,41.7072,41.7759,54683.0
2023-09-01 14:50:00,42.57,42.64,42.57,42.63,36805.0,41.7759,41.8446,41.7759,41.8347,36805.0
2023-09-01 15:00:00,42.63,42.64,42.56,42.59,133114.0,41.8347,41.8446,41.7661,41.7955,133114.0
2023-09-01 15:10:00,42.59,42.66,42.58,42.66,71710.0,41.7955,41.8642,41.7857,41.8642,71710.0
2023-09-01 15:20:00,42.66,42.72,42.65,42.72,96745.0,41.8642,41.9231,41.8544,41.9231,96745.0
2023-09-01 15:30:00,42.72,42.81,42.72,42.76,134024.0,41.9231,42.0114,41.9231,41.9623,134024.0
2023-09-01 15:40:00,42.76,42.85,42.76,42.79,194827.0,41.9623,42.0506,41.9623,41.9918,194827.0
2023-09-01 15:50:00,42.79,42.88,42.78,42.86,445562.0,41.9918,42.0801,41.9819,42.0605,445562.0
2023-09-05 09:30:00,42.48,42.51,41.83,41.87,405847.0,41.6875,41.717,41.0497,41.0889,405847.0
2023-09-05 09:40:00,41.88,41.97,41.57,41.58,345133.0,41.0987,41.1871,40.7945,40.8043,345133.0
2023-09-05 09:50:00,41.58,41.72,41.53,41.71,359356.0,40.8043,40.9417,40.7553,40.9319,359356.0
2023-09-05 10:00:00,41.72,41.91,41.71,41.84,179866.0,40.9417,41.1282,40.9319,41.0595,179866.0
2023-09-05 10:10:00,41.84,41.87,41.76,41.78,125957.0,41.0595,41.0889,40.981,41.0006,125957.0
2023-09-05 10:20:00,41.77,41.97,41.77,41.97,144682.0,40.9908,41.1871,40.9908,41.1871,144682.0
2023-09-05 10:30:00,41.98,42.0,41.88,41.94,94880.0,41.1969,41.2165,41.0987,41.1576,94880.0
2023-09-05 10:40:00,41.95,42.1,41.93,41.95,183418.0,41.1674,41.3146,41.1478,41.1674,183418.0
2023-09-05 10:50:00,41.95,42.06,41.94,42.06,93965.0,41.1674,41.2754,41.1576,41.2754,93965.0
2023-09-05 11:00:00,42.07,42.15,42.0,42.06,106316.0,41.2852,41.3637,41.2165,41.2754,106316.0
2023-09-05 11:10:00,42.06,42.12,42.04,42.07,51060.0,41.2754,41.3343,41.2558,41.2852,51060.0
2023-09-05 11:20:00,42.08,42.11,42.0,42.0,133594.0,41.295,41.3244,41.2165,41.2165,133594.0
2023-09-05 11:30:00,42.0,42.04,41.82,41.85,131332.0,41.2165,41.2558,41.0399,41.0693,131332.0
2023-09-05 11:40:00,41.85,41.89,41.82,41.82,60373.0,41.0693,41.1085,41.0399,41.0399,60373.0
2023-09-05 11:50:00,41.83,41.86,41.74,41.77,96977.0,41.0497,41.0791,40.9613,40.9908,96977.0
2023-09-05 12:00:00,41.77,41.79,41.67,41.74,104428.0,40.9908,41.0104,40.8927,40.9613,104428.0
2023-09-05 12:10:00,41.74,41.76,41.67,41.75,98103.0,40.9613,40.981,40.8927,40.9712,98103.0
2023-09-05 12:20:00,41.76,41.81,41.74,41.78,42948.0,40.981,41.03,40.9613,41.0006,42948.0
2023-09-05 12:30:00,41.78,41.84,41.78,41.81,50809.0,41.0006,41.0595,41.0006,41.03,50809.0
2023-09-05 12:40:00,41.81,41.83,41.71,41.76,96413.0,41.03,41.0497,40.9319,40.981,96413.0
2023-09-05 12:50:00,41.76,41.8,41.69,41.69,101640.0,40.981,41.0202,40.9123,40.9123,101640.0
2023-09-05 13:00:00,41.69,41.71,41.64,41.68,70092.0,40.9123,40.9319,40.8632,40.9025,70092.0
2023-09-05 13:10:00,41.67,41.69,41.44,41.45,247887.0,40.8927,40.9123,40.6669,40.6768,247887.0
2023-09-05 13:20:00,41.45,41.51,41.3,41.43,322229.0,40.6768,40.7356,40.5296,40.6571,322229.0
2023-09-05 13:30:00,41.44,41.67,41.39,41.63,243878.0,40.6669,40.8927,40.6179,40.8534,243878.0
2023-09-05 13:40:00,41.63,41.84,41.6,41.82,163923.0,40.8534,41.0595,40.824,41.0399,163923.0
2023-09-05 13:50:00,41.81,41.91,41.81,41.9,79157.0,41.03,41.1282,41.03,41.1184,79157.0
2023-09-05 14:00:00,41.89,41.91,41.78,41.82,112718.0,41.1085,41.1282,41.0006,41.0399,112718.0
2023-09-05 14:10:00,41.82,41.88,41.79,41.84,109946.0,41.0399,41.0987,41.0104,41.0595,109946.0
2023-09-05 14:20:00,41.84,41.91,41.8,41.91,87773.0,41.0595,41.1282,41.0202,41.1282,87773.0
2023-09-05 14:30:00,41.9,41.93,41.86,41.89,77776.0,41.1184,41.1478,41.0791,41.1085,77776.0
2023-09-05 14:40:00,41.89,41.91,41.79,41.83,142677.0,41.1085,41.1282,41.0104,41.0497,142677.0
2023-09-05 14:50:00,41.83,41.87,41.77,41.78,112727.0,41.0497,41.0889,40.9908,41.0006,112727.0
2023-09-05 15:00:00,41.79,41.79,41.68,41.69,139127.0,41.0104,41.0104,40.9025,40.9123,139127.0
2023-09-05 15:10:00,41.69,41.73,41.67,41.7,128212.0,40.9123,40.9515,40.8927,40.9221,128212.0
2023-09-05 15:20:00,41.7,41.76,41.69,41.75,139916.0,40.9221,40.981,40.9123,40.9712,139916.0
2023-09-05 15:30:00,41.75,41.8,41.74,41.8,174533.0,40.9712,41.0202,40.9613,41.0202,174533.0
2023-09-05 15:40:00,41.8,41.84,41.74,41.75,264104.0,41.0202,41.0595,40.9613,40.9712,264104.0
2023-09-05 15:50:00,41.75,41.79,41.69,41.75,719154.0,40.9712,41.0104,40.9123,40.9712,719154.0
2023-09-06 09:30:00,41.49,42.49,41.49,42.44,601843.0,40.716,41.6974,40.716,41.6483,601843.0
2023-09-06 09:40:00,42.44,42.71,42.39,42.6,473884.0,41.6483,41.9133,41.5992,41.8053,473884.0
2023-09-06 09:50:00,42.6,42.63,42.04,42.15,266889.0,41.8053,41.8347,41.2558,41.3637,266889.0
2023-09-06 10:00:00,42.13,42.24,42.0,42.2,218589.0,41.3441,41.452,41.2165,41.4128,218589.0
2023-09-06 10:10:00,42.18,42.26,42.09,42.2,173158.0,41.3931,41.4716,41.3048,41.4128,173158.0
2023-09-06 10:20:00,42.21,42.22,42.1,42.16,106422.0,41.4226,41.4324,41.3146,41.3735,106422.0
2023-09-06 10:30:00,42.16,42.29,42.14,42.26,149970.0,41.3735,41.5011,41.3539,41.4716,149970.0
2023-09-06 10:40:00,42.27,42.31,42.04,42.25,194268.0,41.4815,41.5207,41.2558,41.4618,194268.0
2023-09-06 10:50:00,42.24,42.26,42.13,42.22,121043.0,41.452,41.4716,41.3441,41.4324,121043.0
2023-09-06 11:00:00,42.22,42.26,42.11,42.14,105581.0,41.4324,41.4716,41.3244,41.3539,105581.0
2023-09-06 11:10:00,42.15,42.17,42.01,42.08,87192.0,41.3637,41.3833,41.2263,41.295,87192.0
2023-09-06 11:20:00,42.08,42.09,42.02,42.02,87973.0,41.295,41.3048,41.2361,41.2361,87973.0
2023-09-06 11:30:00,42.03,42.03,41.86,41.88,132216.0,41.2459,41.2459,41.0791,41.0987,132216.0
2023-09-06 11:40:00,41.88,41.89,41.76,41.82,88196.0,41.0987,41.1085,40.981,41.0399,88196.0
2023-09-06 11:50:00,41.82,41.84,41.75,41.79,73597.0,41.0399,41.0595,40.9712,41.0104,73597.0
2023-09-06 12:00:00,41.79,41.84,41.73,41.77,164070.0,41.0104,41.0595,40.9515,40.9908,164070.0
2023-09-06 12:10:00,41.77,41.84,41.76,41.83,67547.0,40.9908,41.0595,40.981,41.0497,67547.0
2023-09-06 12:20:00,41.83,41.88,41.8,41.84,94047.0,41.0497,41.0987,41.0202,41.0595,94047.0
2023-09-06 12:30:00,41.84,41.87,41.8,41.84,63270.0,41.0595,41.0889,41.0202,41.0595,63270.0
2023-09-06 12:40:00,41.84,41.84,41.71,41.73,82037.0,41.0595,41.0595,40.9319,40.9515,82037.0
2023-09-06 12:50:00,41.72,41.76,41.63,41.69,108741.0,40.9417,40.981,40.8534,40.9123,108741.0
2023-09-06 13:00:00,41.69,41.75,41.66,41.75,62406.0,40.9123,40.9712,40.8828,40.9712,62406.0
2023-09-06 13:10:00,41.75,41.83,41.74,41.82,64313.0,40.9712,41.0497,40.9613,41.0399,64313.0
2023-09-06 13:20:00,41.81,41.81,41.7,41.73,39547.0,41.03,41.03,40.9221,40.9515,39547.0
2023-09-06 13:30:00,41.73,41.77,41.68,41.75,59004.0,40.9515,40.9908,40.9025,40.9712,59004.0
2023-09-06 13:40:00,41.75,41.78,41.69,41.76,51051.0,40.9712,41.0006,40.9123,40.981,51051.0
2023-09-06 13:50:00,41.76,41.77,41.72,41.74,58739.0,40.981,40.9908,40.9417,40.9613,58739.0
2023-09-06 14:00:00,41.73,41.77,41.67,41.72,76545.0,40.9515,40.9908,40.8927,40.9417,76545.0
2023-09-06 14:10:00,41.71,41.73,41.66,41.68,49990.0,40.9319,40.9515,40.8828,40.9025,49990.0
2023-09-06 14:20:00,41.68,41.74,41.65,41.69,70164.0,40.9025,40.9613,40.873,40.9123,70164.0
2023-09-06 14:30:00,41.68,41.72,41.66,41.67,71924.0,40.9025,40.9417,40.8828,40.8927,71924.0
2023-09-06 14:40:00,41.68,41.69,41.62,41.66,77160.0,40.9025,40.9123,40.8436,40.8828,77160.0
2023-09-06 14:50:00,41.67,41.72,41.64,41.7,82885.0,40.8927,40.9417,40.8632,40.9221,82885.0
2023-09-06 15:00:00,41.7,41.73,41.65,41.72,79150.0,40.9221,40.9515,40.873,40.9417,79150.0
2023-09-06 15:10:00,41.72,41.77,41.7,41.75,120215.0,40.9417,40.9908,40.9221,40.9712,120215.0
2023-09-06 15:20:00,41.75,41.79,41.69,41.71,141766.0,40.9712,41.0104,40.9123,40.9319,141766.0
2023-09-06 15:30:00,41.7,41.78,41.68,41.73,157587.0,40.9221,41.0006,40.9025,40.9515,157587.0
2023-09-06 15:40:00,41.73,41.75,41.62,41.64,232916.0,40.9515,40.9712,40.8436,40.8632,232916.0
2023-09-06 15:50:00,41.65,41.72,41.64,41.72,701716.0,40.873,40.9417,40.8632,40.9417,701716.0
2023-09-07 09:30:00,41.5,41.67,41.35,41.51,220214.0,40.7258,40.8927,40.5786,40.7356,220214.0
2023-09-07 09:40:00,41.51,41.57,41.4,41.5,180712.0,40.7356,40.7945,40.6277,40.7258,180712.0
2023-09-07 09:50:00,41.5,41.52,41.17,41.18,136277.0,40.7258,40.7455,40.402,40.4118,136277.0
2023-09-07 10:00:00,41.18,41.21,41.03,41.12,166720.0,40.4118,40.4412,40.2646,40.3529,166720.0
2023-09-07 10:10:00,41.12,41.22,41.07,41.09,91438.0,40.3529,40.451,40.3038,40.3235,91438.0
2023-09-07 10:20:00,41.08,41.19,41.06,41.16,74949.0,40.3137,40.4216,40.294,40.3922,74949.0
2023-09-07 10:30:00,41.15,41.2,41.02,41.14,118351.0,40.3824,40.4314,40.2548,40.3725,118351.0
2023-09-07 10:40:00,41.15,41.23,41.11,41.18,102736.0,40.3824,40.4609,40.3431,40.4118,102736.0
2023-09-07 10:50:00,41.18,41.28,41.14,41.14,78548.0,40.4118,40.5099,40.3725,40.3725,78548.0
2023-09-07 11:00:00,41.15,41.17,41.07,41.14,115348.0,40.3824,40.402,40.3038,40.3725,115348.0
2023-09-07 11:10:00,41.14,41.19,41.04,41.07,83948.0,40.3725,40.4216,40.2744,40.3038,83948.0
2023-09-07 11:20:00,41.08,41.12,41.02,41.07,62693.0,40.3137,40.3529,40.2548,40.3038,62693.0
2023-09-07 11:30:00,41.08,41.16,41.06,41.12,67195.0,40.3137,40.3922,40.294,40.3529,67195.0
2023-09-07 11:40:00,41.11,41.12,41.01,41.05,57536.0,40.3431,40.3529,40.245,40.2842,57536.0
2023-09-07 11:50:00,41.04,41.09,41.01,41.02,53704.0,40.2744,40.3235,40.245,40.2548,53704.0
2023-09-07 12:00:00,41.03,41.18,40.97,41.16,152415.0,40.2646,40.4118,40.2057,40.3922,152415.0
2023-09-07 12:10:00,41.16,41.31,41.09,41.29,68198.0,40.3922,40.5394,40.3235,40.5197,68198.0
2023-09-07 12:20:00,41.28,41.38,41.26,41.38,66924.0,40.5099,40.6081,40.4903,40.6081,66924.0
2023-09-07 12:30:00,41.38,41.44,41.34,41.42,47902.0,40.6081,40.6669,40.5688,40.6473,47902.0
2023-09-07 12:40:00,41.42,41.42,41.37,41.39,55913.0,40.6473,40.6473,40.5983,40.6179,55913.0
2023-09-07 12:50:00,41.4,41.42,41.34,41.38,71850.0,40.6277,40.6473,40.5688,40.6081,71850.0
2023-09-07 13:00:00,41.37,41.44,41.28,41.31,58526.0,40.5983,40.6669,40.5099,40.5394,58526.0
2023-09-07 13:10:00,41.31,41.46,41.28,41.42,76091.0,40.5394,40.6866,40.5099,40.6473,76091.0
2023-09-07 13:20:00,41.43,41.48,41.43,41.46,53934.0,40.6571,40.7062,40.6571,40.6866,53934.0
2023-09-07 13:30:00,41.46,41.46,41.34,41.35,56429.0,40.6866,40.6866,40.5688,40.5786,56429.0
2023-09-07 13:40:00,41.36,41.38,41.31,41.36,63999.0,40.5884,40.6081,40.5394,40.5884,63999.0
2023-09-07 13:50:00,41.36,41.38,41.33,41.36,44606.0,40.5884,40.6081,40.559,40.5884,44606.0
2023-09-07 14:00:00,41.36,41.39,41.26,41.27,76985.0,40.5884,40.6179,40.4903,40.5001,76985.0
2023-09-07 14:10:00,41.27,41.3,41.22,41.23,82273.0,40.5001,40.5296,40.451,40.4609,82273.0
2023-09-07 14:20:00,41.23,41.24,41.18,41.19,45619.0,40.4609,40.4707,40.4118,40.4216,45619.0
2023-09-07 14:30:00,41.19,41.2,41.13,41.14,51415.0,40.4216,40.4314,40.3627,40.3725,51415.0
2023-09-07 14:40:00,41.14,41.2,41.13,41.2,87479.0,40.3725,40.4314,40.3627,40.4314,87479.0
2023-09-07 14:50:00,41.2,41.26,41.19,41.23,120902.0,40.4314,40.4903,40.4216,40.4609,120902.0
2023-09-07 15:00:00,41.24,41.24,41.12,41.16,72269.0,40.4707,40.4707,40.3529,40.3922,72269.0
2023-09-07 15:10:00,41.16,41.24,41.15,41.21,79396.0,40.3922,40.4707,40.3824,40.4412,79396.0
2023-09-07 15:20:00,41.21,41.22,41.18,41.22,80878.0,40.4412,40.451,40.4118,40.451,80878.0
2023-09-07 15:30:00,41.22,41.28,41.14,41.19,111614.0,40.451,40.5099,40.3725,40.4216,111614.0
2023-09-07 15:40:00,41.19,41.23,41.16,41.19,205674.0,40.4216,40.4609,40.3922,40.4216,205674.0
2023-09-07 15:50:00,41.2,41.24,41.11,41.14,1217497.0,40.4314,40.4707,40.3431,40.3725,1217497.0
2023-09-08 09:30:00,41.15,41.2,40.93,41.17,195216.0,40.3824,40.4314,40.1665,40.402,195216.0
2023-09-08 09:40:00,41.18,41.32,41.09,41.29,190447.0,40.4118,40.5492,40.3235,40.5197,190447.0
2023-09-08 09:50:00,41.3,41.3,41.13,41.28,100037.0,40.5296,40.5296,40.3627,40.5099,100037.0
2023-09-08 10:00:00,41.27,41.42,41.22,41.36,143955.0,40.5001,40.6473,40.451,40.5884,143955.0
2023-09-08 10:10:00,41.36,41.5,41.29,41.43,207889.0,40.5884,40.7258,40.5197,40.6571,207889.0
2023-09-08 10:20:00,41.42,41.45,41.32,41.33,129386.0,40.6473,40.6768,40.5492,40.559,129386.0
2023-09-08 10:30:00,41.33,41.39,41.29,41.3,112798.0,40.559,40.6179,40.5197,40.5296,112798.0
2023-09-08 10:40:00,41.3,41.32,41.2,41.24,103853.0,40.5296,40.5492,40.4314,40.4707,103853.0
2023-09-08 10:50:00,41.22,41.24,41.09,41.1,84619.0,40.451,40.4707,40.3235,40.3333,84619.0
2023-09-08 11:00:00,41.1,41.24,41.09,41.21,91734.0,40.3333,40.4707,40.3235,40.4412,91734.0
2023-09-08 11:10:00,41.2,41.28,41.2,41.25,49681.0,40.4314,40.5099,40.4314,40.4805,49681.0
2023-09-08 11:20:00,41.24,41.31,41.23,41.26,51892.0,40.4707,40.5394,40.4609,40.4903,51892.0
2023-09-08 11:30:00,41.26,41.34,41.25,41.3,72153.0,40.4903,40.5688,40.4805,40.5296,72153.0
2023-09-08 11:40:00,41.29,41.32,41.27,41.29,42354.0,40.5197,40.5492,40.5001,40.5197,42354.0
2023-09-08 11:50:00,41.28,41.33,41.25,41.27,94985.0,40.5099,40.559,40.4805,40.5001,94985.0
2023-09-08 12:00:00,41.27,41.33,41.26,41.29,50039.0,40.5001,40.559,40.4903,40.5197,50039.0
2023-09-08 12:10:00,41.28,41.31,41.2,41.21,88249.0,40.5099,40.5394,40.4314,40.4412,88249.0
2023-09-08 12:20:00,41.2,41.23,41.12,41.14,52038.0,40.4314,40.4609,40.3529,40.3725,52038.0
2023-09-08 12:30:00,41.13,41.16,41.1,41.12,55099.0,40.3627,40.3922,40.3333,40.3529,55099.0
2023-09-08 12:40:00,41.11,41.16,41.04,41.07,60034.0,40.3431,40.3922,40.2744,40.3038,60034.0
2023-09-08 12:50:00,41.07,41.12,41.06,41.08,45235.0,40.3038,40.3529,40.294,40.3137,45235.0
2023-09-08 13:00:00,41.08,41.09,41.01,41.03,88770.0,40.3137,40.3235,40.245,40.2646,88770.0
2023-09-08 13:10:00,41.02,41.09,41.0,41.09,130430.0,40.2548,40.3235,40.2352,40.3235,130430.0
2023-09-08 13:20:00,41.09,41.12,41.04,41.05,28612.0,40.3235,40.3529,40.2744,40.2842,28612.0
2023-09-08 13:30:00,41.05,41.08,41.0,41.01,74256.0,40.2842,40.3137,40.2352,40.245,74256.0
2023-09-08 13:40:00,41.01,41.08,41.0,41.08,84360.0,40.245,40.3137,40.2352,40.3137,84360.0
2023-09-08 13:50:00,41.08,41.08,41.01,41.05,63223.0,40.3137,40.3137,40.245,40.2842,63223.0
2023-09-08 14:00:00,41.05,41.06,41.01,41.02,56442.0,40.2842,40.294,40.245,40.2548,56442.0
2023-09-08 14:10:00,41.02,41.07,40.93,40.95,141334.0,40.2548,40.3038,40.1665,40.1861,141334.0
2023-09-08 14:20:00,40.95,40.96,40.88,40.91,108188.0,40.1861,40.1959,40.1174,40.1468,108188.0
2023-09-08 14:30:00,40.91,40.94,40.81,40.82,126326.0,40.1468,40.1763,40.0487,40.0585,126326.0
2023-09-08 14:40:00,40.82,40.89,40.81,40.88,92360.0,40.0585,40.1272,40.0487,40.1174,92360.0
2023-09-08 14:50:00,40.87,40.9,40.85,40.87,114905.0,40.1076,40.137,40.088,40.1076,114905.0
2023-09-08 15:00:00,40.87,40.88,40.75,40.79,155577.0,40.1076,40.1174,39.9898,40.0291,155577.0
2023-09-08 15:10:00,40.79,40.82,40.76,40.82,152184.0,40.0291,40.0585,39.9996,40.0585,152184.0
2023-09-08 15:20:00,40.82,40.87,40.76,40.86,135057.0,40.0585,40.1076,39.9996,40.0978,135057.0
2023-09-08 15:30:00,40.86,40.97,40.85,40.91,182024.0,40.0978,40.2057,40.088,40.1468,182024.0
2023-09-08 15:40:00,40.91,41.0,40.91,40.97,223557.0,40.1468,40.2352,40.1468,40.2057,223557.0
2023-09-08 15:50:00,40.97,40.98,40.76,40.81,1901020.0,40.2057,40.2155,39.9996,40.0487,1901020.0
2023-09-11 09:30:00,41.1,41.19,40.91,41.07,237034.0,40.3333,40.4216,40.1468,40.3038,237034.0
2023-09-11 09:40:00,41.08,41.11,40.83,40.83,153655.0,40.3137,40.3431,40.0683,40.0683,153655.0
2023-09-11 09:50:00,40.83,40.88,40.75,40.76,130503.0,40.0683,40.1174,39.9898,39.9996,130503.0
2023-09-11 10:00:00,40.77,40.88,40.73,40.88,115366.0,40.0094,40.1174,39.9702,40.1174,115366.0
2023-09-11 10:10:00,40.88,40.92,40.81,40.9,90072.0,40.1174,40.1566,40.0487,40.137,90072.0
2023-09-11 10:20:00,40.91,41.07,40.88,41.04,85214.0,40.1468,40.3038,40.1174,40.2744,85214.0
2023-09-11 10:30:00,41.03,41.03,40.85,40.89,98199.0,40.2646,40.2646,40.088,40.1272,98199.0
2023-09-11 10:40:00,40.88,40.9,40.8,40.9,207038.0,40.1174,40.137,40.0389,40.137,207038.0
2023-09-11 10:50:00,40.9,41.0,40.9,40.92,85956.0,40.137,40.2352,40.137,40.1566,85956.0
2023-09-11 11:00:00,40.91,40.97,40.84,40.97,95424.0,40.1468,40.2057,40.0781,40.2057,95424.0
2023-09-11 11:10:00,40.98,41.05,40.97,41.01,67071.0,40.2155,40.2842,40.2057,40.245,67071.0
2023-09-11 11:20:00,41.01,41.08,40.93,41.05,92491.0,40.245,40.3137,40.1665,40.2842,92491.0
2023-09-11 11:30:00,41.05,41.09,41.01,41.02,72874.0,40.2842,40.3235,40.245,40.2548,72874.0
2023-09-11 11:40:00,41.02,41.03,40.93,40.94,43826.0,40.2548,40.2646,40.1665,40.1763,43826.0
2023-09-11 11:50:00,40.94,40.98,40.93,40.96,69071.0,40.1763,40.2155,40.1665,40.1959,69071.0
2023-09-11 12:00:00,40.95,40.99,40.91,40.98,59304.0,40.1861,40.2253,40.1468,40.2155,59304.0
2023-09-11 12:10:00,40.98,41.0,40.95,40.97,73728.0,40.2155,40.2352,40.1861,40.2057,73728.0
2023-09-11 12:20:00,40.96,41.06,40.94,41.05,85840.0,40.1959,40.294,40.1763,40.2842,85840.0
2023-09-11 12:30:00,41.05,41.07,41.02,41.05,53633.0,40.2842,40.3038,40.2548,40.2842,53633.0
2023-09-11 12:40:00,41.04,41.05,40.96,41.01,75948.0,40.2744,40.2842,40.1959,40.245,75948.0
2023-09-11 12:50:00,41.01,41.06,41.0,41.01,56134.0,40.245,40.294,40.2352,40.245,56134.0
2023-09-11 13:00:00,41.01,41.07,41.0,41.04,168549.0,40.245,40.3038,40.2352,40.2744,168549.0
2023-09-11 13:10:00,41.05,41.07,41.0,41.02,116611.0,40.2842,40.3038,40.2352,40.2548,116611.0
2023-09-11 13:20:00,41.02,41.09,40.99,41.09,100175.0,40.2548,40.3235,40.2253,40.3235,100175.0
2023-09-11 13:30:00,41.09,41.18,41.06,41.09,195726.0,40.3235,40.4118,40.294,40.3235,195726.0
2023-09-11 13:40:00,41.1,41.14,41.06,41.08,69737.0,40.3333,40.3725,40.294,40.3137,69737.0
2023-09-11 13:50:00,41.07,41.08,41.02,41.07,82997.0,40.3038,40.3137,40.2548,40.3038,82997.0
2023-09-11 14:00:00,41.07,41.09,41.02,41.05,48732.0,40.3038,40.3235,40.2548,40.2842,48732.0
2023-09-11 14:10:00,41.04,41.07,41.02,41.03,48860.0,40.2744,40.3038,40.2548,40.2646,48860.0
2023-09-11 14:20:00,41.02,41.08,41.01,41.01,108217.0,40.2548,40.3137,40.245,40.245,108217.0
2023-09-11 14:30:00,41.0,41.05,40.97,41.0,96895.0,40.2352,40.2842,40.2057,40.2352,96895.0
2023-09-11 14:40:00,40.99,41.01,40.94,40.98,73622.0,40.2253,40.245,40.1763,40.2155,73622.0
2023-09-11 14:50:00,40.97,41.01,40.94,40.98,89583.0,40.2057,40.245,40.1763,40.2155,89583.0
2023-09-11 15:00:00,40.98,40.99,40.95,40.97,57579.0,40.2155,40.2253,40.1861,40.2057,57579.0
2023-09-11 15:10:00,40.96,40.99,40.92,40.98,83996.0,40.1959,40.2253,40.1566,40.2155,83996.0
2023-09-11 15:20:00,40.99,40.99,40.91,40.93,179558.0,40.2253,40.2253,40.1468,40.1665,179558.0
2023-09-11 15:30:00,40.93,40.94,40.86,40.89,153854.0,40.1665,40.1763,40.0978,40.1272,153854.0
2023-09-11 15:40:00,40.9,40.96,40.87,40.91,183065.0,40.137,40.1959,40.1076,40.1468,183065.0
2023-09-11 15:50:00,40.91,40.97,40.83,40.84,772468.0,40.1468,40.2057,40.0683,40.0781,772468.0
2023-09-12 09:30:00,40.93,40.98,40.76,40.95,225283.0,40.1665,40.2155,39.9996,40.1861,225283.0
2023-09-12 09:40:00,40.98,41.1,40.95,41.06,172775.0,40.2155,40.3333,40.1861,40.294,172775.0
2023-09-12 09:50:00,41.05,41.1,40.98,41.05,81010.0,40.2842,40.3333,40.2155,40.2842,81010.0
2023-09-12 10:00:00,41.05,41.08,40.9,40.95,98663.0,40.2842,40.3137,40.137,40.1861,98663.0
2023-09-12 10:10:00,40.95,40.97,40.72,40.75,124611.0,40.1861,40.2057,39.9604,39.9898,124611.0
2023-09-12 10:20:00,40.76,40.77,40.64,40.68,98376.0,39.9996,40.0094,39.8819,39.9211,98376.0
2023-09-12 10:30:00,40.66,40.74,40.61,40.73,74153.0,39.9015,39.98,39.8524,39.9702,74153.0
2023-09-12 10:40:00,40.73,40.8,40.68,40.68,91959.0,39.9702,40.0389,39.9211,39.9211,91959.0
2023-09-12 10:50:00,40.67,40.67,40.61,40.61,108696.0,39.9113,39.9113,39.8524,39.8524,108696.0
2023-09-12 11:00:00,40.62,40.75,40.6,40.66,157249.0,39.8622,39.9898,39.8426,39.9015,157249.0
2023-09-12 11:10:00,40.66,40.72,40.63,40.64,83768.0,39.9015,39.9604,39.8721,39.8819,83768.0
2023-09-12 11:20:00,40.64,40.75,40.61,40.73,70664.0,39.8819,39.9898,39.8524,39.9702,70664.0
2023-09-12 11:30:00,40.73,40.74,40.68,40.71,89578.0,39.9702,39.98,39.9211,39.9506,89578.0
2023-09-12 11:40:00,40.72,40.75,40.67,40.7,51700.0,39.9604,39.9898,39.9113,39.9407,51700.0
2023-09-12 11:50:00,40.7,40.75,40.68,40.71,65752.0,39.9407,39.9898,39.9211,39.9506,65752.0
2023-09-12 12:00:00,40.71,40.73,40.68,40.69,36700.0,39.9506,39.9702,39.9211,39.9309,36700.0
2023-09-12 12:10:00,40.68,40.69,40.64,40.69,58702.0,39.9211,39.9309,39.8819,39.9309,58702.0
2023-09-12 12:20:00,40.69,40.7,40.62,40.68,44096.0,39.9309,39.9407,39.8622,39.9211,44096.0
2023-09-12 12:30:00,40.67,40.72,40.66,40.72,27378.0,39.9113,39.9604,39.9015,39.9604,27378.0
2023-09-12 12:40:00,40.72,40.86,40.71,40.84,92508.0,39.9604,40.0978,39.9506,40.0781,92508.0
2023-09-12 12:50:00,40.85,40.86,40.78,40.8,63867.0,40.088,40.0978,40.0193,40.0389,63867.0
2023-09-12 13:00:00,40.79,40.96,40.76,40.94,143357.0,40.0291,40.1959,39.9996,40.1763,143357.0
2023-09-12 13:10:00,40.94,41.1,40.94,41.08,195481.0,40.1763,40.3333,40.1763,40.3137,195481.0
2023-09-12 13:20:00,41.08,41.25,41.07,41.21,215008.0,40.3137,40.4805,40.3038,40.4412,215008.0
2023-09-12 13:30:00,41.2,41.25,41.14,41.15,85307.0,40.4314,40.4805,40.3725,40.3824,85307.0
2023-09-12 13:40:00,41.15,41.18,41.07,41.09,73395.0,40.3824,40.4118,40.3038,40.3235,73395.0
2023-09-12 13:50:00,41.09,41.12,41.01,41.02,71994.0,40.3235,40.3529,40.245,40.2548,71994.0
2023-09-12 14:00:00,41.02,41.02,40.97,40.98,42720.0,40.2548,40.2548,40.2057,40.2155,42720.0
2023-09-12 14:10:00,40.98,41.02,40.94,40.98,65298.0,40.2155,40.2548,40.1763,40.2155,65298.0
2023-09-12 14:20:00,40.98,41.1,40.96,41.1,85201.0,40.2155,40.3333,40.1959,40.3333,85201.0
2023-09-12 14:30:00,41.1,41.11,41.06,41.09,49880.0,40.3333,40.3431,40.294,40.3235,49880.0
2023-09-12 14:40:00,41.09,41.12,41.05,41.05,51139.0,40.3235,40.3529,40.2842,40.2842,51139.0
2023-09-12 14:50:00,41.05,41.07,40.97,40.99,81900.0,40.2842,40.3038,40.2057,40.2253,81900.0
2023-09-12 15:00:00,40.98,41.01,40.95,40.98,59327.0,40.2155,40.245,40.1861,40.2155,59327.0
2023-09-12 15:10:00,40.98,40.99,40.85,40.87,132252.0,40.2155,40.2253,40.088,40.1076,132252.0
2023-09-12 15:20:00,40.87,40.88,40.8,40.82,85764.0,40.1076,40.1174,40.0389,40.0585,85764.0
2023-09-12 15:30:00,40.81,40.82,40.72,40.72,150986.0,40.0487,40.0585,39.9604,39.9604,150986.0
2023-09-12 15:40:00,40.73,40.77,40.7,40.76,185852.0,39.9702,40.0094,39.9407,39.9996,185852.0
2023-09-12 15:50:00,40.76,40.77,40.65,40.69,1053489.0,39.9996,40.0094,39.8917,39.9309,1053489.0
2023-09-13 09:30:00,39.5,39.87,39.44,39.8,722255.0,38.7631,39.1262,38.7043,39.0575,722255.0
2023-09-13 09:40:00,39.8,39.84,39.4,39.44,420337.0,39.0575,39.0968,38.665,38.7043,420337.0
2023-09-13 09:50:00,39.43,39.52,39.31,39.43,445534.0,38.6944,38.7828,38.5767,38.6944,445534.0
2023-09-13 10:00:00,39.43,39.52,39.28,39.39,379047.0,38.6944,38.7828,38.5472,38.6552,379047.0
2023-09-13 10:10:00,39.39,39.47,39.37,39.47,287651.0,38.6552,38.7337,38.6356,38.7337,287651.0
2023-09-13 10:20:00,39.47,39.64,39.43,39.55,353689.0,38.7337,38.9005,38.6944,38.8122,353689.0
2023-09-13 10:30:00,39.56,39.76,39.5,39.76,334590.0,38.822,39.0183,38.7631,39.0183,334590.0
2023-09-13 10:40:00,39.76,39.8,39.65,39.68,219097.0,39.0183,39.0575,38.9103,38.9398,219097.0
2023-09-13 10:50:00,39.69,39.78,39.66,39.75,124975.0,38.9496,39.0379,38.9202,39.0085,124975.0
2023-09-13 11:00:00,39.77,39.86,39.73,39.86,132676.0,39.0281,39.1164,38.9888,39.1164,132676.0
2023-09-13 11:10:00,39.86,40.0,39.85,39.96,153187.0,39.1164,39.2538,39.1066,39.2146,153187.0
2023-09-13 11:20:00,39.95,40.09,39.9,40.05,132224.0,39.2047,39.3421,39.1557,39.3029,132224.0
2023-09-13 11:30:00,40.05,40.1,40.01,40.06,161992.0,39.3029,39.3519,39.2636,39.3127,161992.0
2023-09-13 11:40:00,40.05,40.07,39.92,39.93,85282.0,39.3029,39.3225,39.1753,39.1851,85282.0
2023-09-13 11:50:00,39.93,39.93,39.81,39.82,105591.0,39.1851,39.1851,39.0674,39.0772,105591.0
2023-09-13 12:00:00,39.84,39.93,39.81,39.93,77305.0,39.0968,39.1851,39.0674,39.1851,77305.0
2023-09-13 12:10:00,39.92,39.93,39.84,39.88,70927.0,39.1753,39.1851,39.0968,39.136,70927.0
2023-09-13 12:20:00,39.88,39.95,39.84,39.84,118686.0,39.136,39.2047,39.0968,39.0968,118686.0
2023-09-13 12:30:00,39.84,39.9,39.81,39.81,75112.0,39.0968,39.1557,39.0674,39.0674,75112.0
2023-09-13 12:40:00,39.81,39.81,39.67,39.7,125864.0,39.0674,39.0674,38.93,38.9594,125864.0
2023-09-13 12:50:00,39.71,39.77,39.69,39.71,85140.0,38.9692,39.0281,38.9496,38.9692,85140.0
2023-09-13 13:00:00,39.71,39.74,39.67,39.7,66344.0,38.9692,38.9987,38.93,38.9594,66344.0
2023-09-13 13:10:00,39.71,39.73,39.67,39.72,53280.0,38.9692,38.9888,38.93,38.979,53280.0
2023-09-13 13:20:00,39.72,39.73,39.68,39.68,61850.0,38.979,38.9888,38.9398,38.9398,61850.0
2023-09-13 13:30:00,39.67,39.69,39.57,39.58,80149.0,38.93,38.9496,38.8318,38.8416,80149.0
2023-09-13 13:40:00,39.58,39.62,39.54,39.59,72520.0,38.8416,38.8809,38.8024,38.8515,72520.0
2023-09-13 13:50:00,39.58,39.61,39.49,39.52,157744.0,38.8416,38.8711,38.7533,38.7828,157744.0
2023-09-13 14:00:00,39.51,39.52,39.39,39.41,223677.0,38.7729,38.7828,38.6552,38.6748,223677.0
2023-09-13 14:10:00,39.41,39.45,39.3,39.36,153397.0,38.6748,38.7141,38.5669,38.6257,153397.0
2023-09-13 14:20:00,39.35,39.43,39.29,39.41,96286.0,38.6159,38.6944,38.5571,38.6748,96286.0
2023-09-13 14:30:00,39.42,39.45,39.38,39.44,71391.0,38.6846,38.7141,38.6454,38.7043,71391.0
2023-09-13 14:40:00,39.44,39.54,39.38,39.44,179397.0,38.7043,38.8024,38.6454,38.7043,179397.0
2023-09-13 14:50:00,39.44,39.47,39.34,39.41,102061.0,38.7043,38.7337,38.6061,38.6748,102061.0
2023-09-13 15:00:00,39.4,39.45,39.3,39.34,147929.0,38.665,38.7141,38.5669,38.6061,147929.0
2023-09-13 15:10:00,39.34,39.43,39.32,39.43,115927.0,38.6061,38.6944,38.5865,38.6944,115927.0
2023-09-13 15:20:00,39.43,39.61,39.42,39.61,161930.0,38.6944,38.8711,38.6846,38.8711,161930.0
2023-09-13 15:30:00,39.61,39.64,39.51,39.51,245442.0,38.8711,38.9005,38.7729,38.7729,245442.0
2023-09-13 15:40:00,39.5,39.6,39.5,39.52,466565.0,38.7631,38.8613,38.7631,38.7828,466565.0
2023-09-13 15:50:00,39.51,39.66,39.5,39.55,1588691.0,38.7729,38.9202,38.7631,38.8122,1588691.0
2023-09-14 09:30:00,40.2,40.28,39.64,39.65,653622.0,39.4501,39.5286,38.9005,38.9103,653622.0
2023-09-14 09:40:00,39.64,39.65,39.33,39.44,377066.0,38.9005,38.9103,38.5963,38.7043,377066.0
2023-09-14 09:50:00,39.44,39.57,39.44,39.55,193980.0,38.7043,38.8318,38.7043,38.8122,193980.0
2023-09-14 10:00:00,39.55,39.61,39.39,39.51,301065.0,38.8122,38.8711,38.6552,38.7729,301065.0
2023-09-14 10:10:00,39.51,39.53,39.35,39.37,199561.0,38.7729,38.7926,38.6159,38.6356,199561.0
2023-09-14 10:20:00,39.38,39.55,39.37,39.43,202550.0,38.6454,38.8122,38.6356,38.6944,202550.0
2023-09-14 10:30:00,39.43,39.45,39.38,39.42,182534.0,38.6944,38.7141,38.6454,38.6846,182534.0
2023-09-14 10:40:00,39.41,39.46,39.33,39.38,280922.0,38.6748,38.7239,38.5963,38.6454,280922.0
2023-09-14 10:50:00,39.39,39.44,39.32,39.39,255683.0,38.6552,38.7043,38.5865,38.6552,255683.0
2023-09-14 11:00:00,39.39,39.41,39.3,39.35,201864.0,38.6552,38.6748,38.5669,38.6159,201864.0
2023-09-14 11:10:00,39.36,39.41,39.3,39.33,324905.0,38.6257,38.6748,38.5669,38.5963,324905.0
2023-09-14 11:20:00,39.33,39.35,39.12,39.22,402041.0,38.5963,38.6159,38.3902,38.4884,402041.0
2023-09-14 11:30:00,39.22,39.22,38.93,38.98,364958.0,38.4884,38.4884,38.2038,38.2528,364958.0
2023-09-14 11:40:00,38.98,39.15,38.95,39.15,245869.0,38.2528,38.4197,38.2234,38.4197,245869.0
2023-09-14 11:50:00,39.15,39.26,39.14,39.23,183899.0,38.4197,38.5276,38.4099,38.4982,183899.0
2023-09-14 12:00:00,39.23,39.38,39.22,39.32,265178.0,38.4982,38.6454,38.4884,38.5865,265178.0
2023-09-14 12:10:00,39.31,39.36,39.24,39.25,95462.0,38.5767,38.6257,38.508,38.5178,95462.0
2023-09-14 12:20:00,39.24,39.24,39.15,39.16,115073.0,38.508,38.508,38.4197,38.4295,115073.0
2023-09-14 12:30:00,39.16,39.19,39.13,39.13,115153.0,38.4295,38.4589,38.4,38.4,115153.0
2023-09-14 12:40:00,39.15,39.29,39.13,39.29,132389.0,38.4197,38.5571,38.4,38.5571,132389.0
2023-09-14 12:50:00,39.29,39.38,39.29,39.37,126186.0,38.5571,38.6454,38.5571,38.6356,126186.0
2023-09-14 13:00:00,39.38,39.46,39.37,39.43,133212.0,38.6454,38.7239,38.6356,38.6944,133212.0
2023-09-14 13:10:00,39.43,39.49,39.41,39.48,108654.0,38.6944,38.7533,38.6748,38.7435,108654.0
2023-09-14 13:20:00,39.49,39.58,39.48,39.57,190035.0,38.7533,38.8416,38.7435,38.8318,190035.0
2023-09-14 13:30:00,39.56,39.57,39.49,39.52,123802.0,38.822,38.8318,38.7533,38.7828,123802.0
2023-09-14 13:40:00,39.52,39.55,39.5,39.53,103636.0,38.7828,38.8122,38.7631,38.7926,103636.0
2023-09-14 13:50:00,39.53,39.59,39.5,39.52,219852.0,38.7926,38.8515,38.7631,38.7828,219852.0
2023-09-14 14:00:00,39.52,39.56,39.49,39.52,98183.0,38.7828,38.822,38.7533,38.7828,98183.0
2023-09-14 14:10:00,39.52,39.53,39.44,39.48,111069.0,38.7828,38.7926,38.7043,38.7435,111069.0
2023-09-14 14:20:00,39.48,39.5,39.41,39.41,135798.0,38.7435,38.7631,38.6748,38.6748,135798.0
2023-09-14 14:30:00,39.41,39.49,39.4,39.46,99380.0,38.6748,38.7533,38.665,38.7239,99380.0
2023-09-14 14:40:00,39.45,39.47,39.42,39.43,119961.0,38.7141,38.7337,38.6846,38.6944,119961.0
2023-09-14 14:50:00,39.43,39.45,39.38,39.38,113905.0,38.6944,38.7141,38.6454,38.6454,113905.0
2023-09-14 15:00:00,39.39,39.41,39.31,39.33,179844.0,38.6552,38.6748,38.5767,38.5963,179844.0
2023-09-14 15:10:00,39.33,39.35,39.26,39.29,207688.0,38.5963,38.6159,38.5276,38.5571,207688.0
2023-09-14 15:20:00,39.29,39.3,39.23,39.29,186393.0,38.5571,38.5669,38.4982,38.5571,186393.0
2023-09-14 15:30:00,39.28,39.29,39.22,39.23,242476.0,38.5472,38.5571,38.4884,38.4982,242476.0
2023-09-14 15:40:00,39.23,39.28,39.21,39.22,516128.0,38.4982,38.5472,38.4785,38.4884,516128.0
2023-09-14 15:50:00,39.22,39.36,39.22,39.34,1454033.0,38.4884,38.6257,38.4884,38.6061,1454033.0
2023-09-15 09:30:00,39.3,39.45,39.11,39.27,718145.0,38.5669,38.7141,38.3804,38.5374,718145.0
2023-09-15 09:40:00,39.27,39.4,39.19,39.37,217817.0,38.5374,38.665,38.4589,38.6356,217817.0
2023-09-15 09:50:00,39.36,39.46,39.33,39.39,154125.0,38.6257,38.7239,38.5963,38.6552,154125.0
2023-09-15 10:00:00,39.39,39.72,39.39,39.65,499354.0,38.6552,38.979,38.6552,38.9103,499354.0
2023-09-15 10:10:00,39.65,39.91,39.65,39.85,286713.0,38.9103,39.1655,38.9103,39.1066,286713.0
2023-09-15 10:20:00,39.83,40.11,39.83,40.1,284447.0,39.087,39.3618,39.087,39.3519,284447.0
2023-09-15 10:30:00,40.1,40.1,39.85,39.87,188115.0,39.3519,39.3519,39.1066,39.1262,188115.0
2023-09-15 10:40:00,39.87,39.91,39.76,39.76,150464.0,39.1262,39.1655,39.0183,39.0183,150464.0
2023-09-15 10:50:00,39.76,39.76,39.68,39.75,105524.0,39.0183,39.0183,38.9398,39.0085,105524.0
2023-09-15 11:00:00,39.75,39.82,39.69,39.81,104263.0,39.0085,39.0772,38.9496,39.0674,104263.0
2023-09-15 11:10:00,39.8,39.9,39.79,39.9,131914.0,39.0575,39.1557,39.0477,39.1557,131914.0
2023-09-15 11:20:00,39.9,39.91,39.81,39.87,106575.0,39.1557,39.1655,39.0674,39.1262,106575.0
2023-09-15 11:30:00,39.86,39.9,39.77,39.77,65747.0,39.1164,39.1557,39.0281,39.0281,65747.0
2023-09-15 11:40:00,39.77,39.8,39.74,39.77,68068.0,39.0281,39.0575,38.9987,39.0281,68068.0
2023-09-15 11:50:00,39.77,39.79,39.72,39.77,83382.0,39.0281,39.0477,38.979,39.0281,83382.0
2023-09-15 12:00:00,39.77,39.78,39.71,39.74,61087.0,39.0281,39.0379,38.9692,38.9987,61087.0
2023-09-15 12:10:00,39.75,39.85,39.71,39.85,70250.0,39.0085,39.1066,38.9692,39.1066,70250.0
2023-09-15 12:20:00,39.85,39.88,39.77,39.8,99823.0,39.1066,39.136,39.0281,39.0575,99823.0
2023-09-15 12:30:00,39.8,39.81,39.75,39.78,60457.0,39.0575,39.0674,39.0085,39.0379,60457.0
2023-09-15 12:40:00,39.78,39.78,39.69,39.71,71311.0,39.0379,39.0379,38.9496,38.9692,71311.0
2023-09-15 12:50:00,39.7,39.77,39.69,39.76,104604.0,38.9594,39.0281,38.9496,39.0183,104604.0
2023-09-15 13:00:00,39.77,39.8,39.65,39.69,91685.0,39.0281,39.0575,38.9103,38.9496,91685.0
2023-09-15 13:10:00,39.69,39.69,39.61,39.66,57227.0,38.9496,38.9496,38.8711,38.9202,57227.0
2023-09-15 13:20:00,39.66,39.75,39.65,39.71,129946.0,38.9202,39.0085,38.9103,38.9692,129946.0
2023-09-15 13:30:00,39.71,39.86,39.7,39.84,198861.0,38.9692,39.1164,38.9594,39.0968,198861.0
2023-09-15 13:40:00,39.83,39.92,39.8,39.91,107271.0,39.087,39.1753,39.0575,39.1655,107271.0
2023-09-15 13:50:00,39.91,39.92,39.87,39.89,76218.0,39.1655,39.1753,39.1262,39.1459,76218.0
2023-09-15 14:00:00,39.88,39.89,39.8,39.81,120421.0,39.136,39.1459,39.0575,39.0674,120421.0
2023-09-15 14:10:00,39.8,39.87,39.79,39.82,145763.0,39.0575,39.1262,39.0477,39.0772,145763.0
2023-09-15 14:20:00,39.83,39.85,39.77,39.79,90974.0,39.087,39.1066,39.0281,39.0477,90974.0
2023-09-15 14:30:00,39.79,39.83,39.76,39.81,67408.0,39.0477,39.087,39.0183,39.0674,67408.0
2023-09-15 14:40:00,39.81,39.81,39.77,39.8,59252.0,39.0674,39.0674,39.0281,39.0575,59252.0
2023-09-15 14:50:00,39.8,39.8,39.75,39.79,47091.0,39.0575,39.0575,39.0085,39.0477,47091.0
2023-09-15 15:00:00,39.78,39.79,39.7,39.73,75837.0,39.0379,39.0477,38.9594,38.9888,75837.0
2023-09-15 15:10:00,39.72,39.8,39.71,39.79,77869.0,38.979,39.0575,38.9692,39.0477,77869.0
2023-09-15 15:20:00,39.79,39.84,39.77,39.82,122995.0,39.0477,39.0968,39.0281,39.0772,122995.0
2023-09-15 15:30:00,39.82,39.85,39.67,39.68,163881.0,39.0772,39.1066,38.93,38.9398,163881.0
2023-09-15 15:40:00,39.67,39.75,39.62,39.74,375567.0,38.93,39.0085,38.8809,38.9987,375567.0
2023-09-15 15:50:00,39.75,39.92,39.74,39.9,1033601.0,39.0085,39.1753,38.9987,39.1557,1033601.0
2023-09-18 09:30:00,39.59,39.83,39.14,39.17,321012.0,38.8515,39.087,38.4099,38.4393,321012.0
2023-09-18 09:40:00,39.18,39.34,39.05,39.34,268642.0,38.4491,38.6061,38.3215,38.6061,268642.0
2023-09-18 09:50:00,39.34,39.62,39.32,39.5,202893.0,38.6061,38.8809,38.5865,38.7631,202893.0
2023-09-18 10:00:00,39.51,39.61,39.34,39.4,134730.0,38.7729,38.8711,38.6061,38.665,134730.0
2023-09-18 10:10:00,39.4,39.44,39.34,39.38,88552.0,38.665,38.7043,38.6061,38.6454,88552.0
2023-09-18 10:20:00,39.38,39.42,39.18,39.18,103486.0,38.6454,38.6846,38.4491,38.4491,103486.0
2023-09-18 10:30:00,39.19,39.35,39.18,39.29,117653.0,38.4589,38.6159,38.4491,38.5571,117653.0
2023-09-18 10:40:00,39.29,39.32,39.15,39.15,151943.0,38.5571,38.5865,38.4197,38.4197,151943.0
2023-09-18 10:50:00,39.16,39.26,39.12,39.21,154940.0,38.4295,38.5276,38.3902,38.4785,154940.0
2023-09-18 11:00:00,39.2,39.3,39.16,39.28,120824.0,38.4687,38.5669,38.4295,38.5472,120824.0
2023-09-18 11:10:00,39.27,39.29,39.19,39.24,84992.0,38.5374,38.5571,38.4589,38.508,84992.0
2023-09-18 11:20:00,39.25,39.29,39.2,39.28,83672.0,38.5178,38.5571,38.4687,38.5472,83672.0
2023-09-18 11:30:00,39.28,39.35,39.22,39.26,121395.0,38.5472,38.6159,38.4884,38.5276,121395.0
2023-09-18 11:40:00,39.28,39.33,39.25,39.33,90188.0,38.5472,38.5963,38.5178,38.5963,90188.0
2023-09-18 11:50:00,39.33,39.34,39.17,39.19,112785.0,38.5963,38.6061,38.4393,38.4589,112785.0
2023-09-18 12:00:00,39.19,39.2,39.15,39.19,81531.0,38.4589,38.4687,38.4197,38.4589,81531.0
2023-09-18 12:10:00,39.19,39.24,39.17,39.18,65138.0,38.4589,38.508,38.4393,38.4491,65138.0
2023-09-18 12:20:00,39.19,39.22,39.15,39.16,59080.0,38.4589,38.4884,38.4197,38.4295,59080.0
2023-09-18 12:30:00,39.16,39.24,39.16,39.17,78034.0,38.4295,38.508,38.4295,38.4393,78034.0
2023-09-18 12:40:00,39.17,39.2,39.15,39.19,46282.0,38.4393,38.4687,38.4197,38.4589,46282.0
2023-09-18 12:50:00,39.2,39.22,39.17,39.2,67767.0,38.4687,38.4884,38.4393,38.4687,67767.0
2023-09-18 13:00:00,39.2,39.22,39.13,39.14,70711.0,38.4687,38.4884,38.4,38.4099,70711.0
2023-09-18 13:10:00,39.15,39.22,39.14,39.19,82394.0,38.4197,38.4884,38.4099,38.4589,82394.0
2023-09-18 13:20:00,39.19,39.25,39.19,39.23,57629.0,38.4589,38.5178,38.4589,38.4982,57629.0
2023-09-18 13:30:00,39.24,39.29,39.24,39.25,55892.0,38.508,38.5571,38.508,38.5178,55892.0
2023-09-18 13:40:00,39.25,39.29,39.24,39.24,56085.0,38.5178,38.5571,38.508,38.508,56085.0
2023-09-18 13:50:00,39.24,39.28,39.22,39.25,104366.0,38.508,38.5472,38.4884,38.5178,104366.0
2023-09-18 14:00:00,39.25,39.26,39.13,39.15,110814.0,38.5178,38.5276,38.4,38.4197,110814.0
2023-09-18 14:10:00,39.15,39.19,39.12,39.13,73735.0,38.4197,38.4589,38.3902,38.4,73735.0
2023-09-18 14:20:00,39.14,39.14,39.09,39.09,84540.0,38.4099,38.4099,38.3608,38.3608,84540.0
2023-09-18 14:30:00,39.09,39.11,39.06,39.07,94576.0,38.3608,38.3804,38.3313,38.3412,94576.0
2023-09-18 14:40:00,39.07,39.08,39.04,39.05,107778.0,38.3412,38.351,38.3117,38.3215,107778.0
2023-09-18 14:50:00,39.04,39.05,38.88,38.93,226499.0,38.3117,38.3215,38.1547,38.2038,226499.0
2023-09-18 15:00:00,38.93,39.0,38.9,38.98,132340.0,38.2038,38.2725,38.1743,38.2528,132340.0
2023-09-18 15:10:00,38.98,39.01,38.91,38.93,189393.0,38.2528,38.2823,38.1841,38.2038,189393.0
2023-09-18 15:20:00,38.93,38.94,38.86,38.9,219116.0,38.2038,38.2136,38.1351,38.1743,219116.0
2023-09-18 15:30:00,38.9,38.9,38.82,38.83,189678.0,38.1743,38.1743,38.0958,38.1056,189678.0
2023-09-18 15:40:00,38.83,38.86,38.78,38.79,258670.0,38.1056,38.1351,38.0566,38.0664,258670.0
2023-09-18 15:50:00,38.79,38.9,38.73,38.89,871213.0,38.0664,38.1743,38.0075,38.1645,871213.0
2023-09-19 09:30:00,38.87,39.08,38.7,39.07,189987.0,38.1449,38.351,37.9781,38.3412,189987.0
2023-09-19 09:40:00,39.07,39.12,38.95,38.98,138999.0,38.3412,38.3902,38.2234,38.2528,138999.0
2023-09-19 09:50:00,38.98,39.11,38.82,38.84,153967.0,38.2528,38.3804,38.0958,38.1154,153967.0
2023-09-19 10:00:00,38.85,38.87,38.77,38.86,108994.0,38.1253,38.1449,38.0468,38.1351,108994.0
2023-09-19 10:10:00,38.86,38.87,38.7,38.75,189832.0,38.1351,38.1449,37.9781,38.0271,189832.0
2023-09-19 10:20:00,38.75,38.78,38.72,38.72,73169.0,38.0271,38.0566,37.9977,37.9977,73169.0
2023-09-19 10:30:00,38.72,38.75,38.65,38.67,100975.0,37.9977,38.0271,37.929,37.9486,100975.0
2023-09-19 10:40:00,38.68,38.74,38.65,38.66,91506.0,37.9584,38.0173,37.929,37.9388,91506.0
2023-09-19 10:50:00,38.66,38.74,38.65,38.66,91068.0,37.9388,38.0173,37.929,37.9388,91068.0
2023-09-19 11:00:00,38.66,38.76,38.64,38.73,82168.0,37.9388,38.0369,37.9192,38.0075,82168.0
2023-09-19 11:10:00,38.74,39.0,38.73,38.98,194284.0,38.0173,38.2725,38.0075,38.2528,194284.0
2023-09-19 11:20:00,38.98,39.05,38.93,39.02,164475.0,38.2528,38.3215,38.2038,38.2921,164475.0
2023-09-19 11:30:00,39.02,39.06,38.92,38.93,80183.0,38.2921,38.3313,38.194,38.2038,80183.0
2023-09-19 11:40:00,38.92,38.97,38.86,38.96,83025.0,38.194,38.243,38.1351,38.2332,83025.0
2023-09-19 11:50:00,38.97,39.1,38.91,39.05,136714.0,38.243,38.3706,38.1841,38.3215,136714.0
2023-09-19 12:00:00,39.05,39.13,39.01,39.02,95447.0,38.3215,38.4,38.2823,38.2921,95447.0
2023-09-19 12:10:00,39.01,39.15,39.0,39.14,134832.0,38.2823,38.4197,38.2725,38.4099,134832.0
2023-09-19 12:20:00,39.14,39.22,39.09,39.22,200183.0,38.4099,38.4884,38.3608,38.4884,200183.0
2023-09-19 12:30:00,39.21,39.21,39.05,39.07,103994.0,38.4785,38.4785,38.3215,38.3412,103994.0
2023-09-19 12:40:00,39.06,39.1,39.03,39.06,55711.0,38.3313,38.3706,38.3019,38.3313,55711.0
2023-09-19 12:50:00,39.07,39.12,39.05,39.1,56712.0,38.3412,38.3902,38.3215,38.3706,56712.0
2023-09-19 13:00:00,39.1,39.18,39.06,39.16,64194.0,38.3706,38.4491,38.3313,38.4295,64194.0
2023-09-19 13:10:00,39.17,39.24,39.09,39.23,251924.0,38.4393,38.508,38.3608,38.4982,251924.0
2023-09-19 13:20:00,39.23,39.33,39.22,39.32,131548.0,38.4982,38.5963,38.4884,38.5865,131548.0
2023-09-19 13:30:00,39.32,39.37,39.26,39.3,144915.0,38.5865,38.6356,38.5276,38.5669,144915.0
2023-09-19 13:40:00,39.31,39.48,39.27,39.44,170886.0,38.5767,38.7435,38.5374,38.7043,170886.0
2023-09-19 13:50:00,39.44,39.51,39.44,39.46,112104.0,38.7043,38.7729,38.7043,38.7239,112104.0
2023-09-19 14:00:00,39.46,39.47,39.39,39.45,109322.0,38.7239,38.7337,38.6552,38.7141,109322.0
2023-09-19 14:10:00,39.45,39.47,39.4,39.43,91873.0,38.7141,38.7337,38.665,38.6944,91873.0
2023-09-19 14:20:00,39.44,39.46,39.36,39.37,90845.0,38.7043,38.7239,38.6257,38.6356,90845.0
2023-09-19 14:30:00,39.37,39.52,39.36,39.47,116005.0,38.6356,38.7828,38.6257,38.7337,116005.0
2023-09-19 14:40:00,39.47,39.49,39.34,39.34,91653.0,38.7337,38.7533,38.6061,38.6061,91653.0
2023-09-19 14:50:00,39.34,39.35,39.25,39.26,82600.0,38.6061,38.6159,38.5178,38.5276,82600.0
2023-09-19 15:00:00,39.26,39.34,39.22,39.3,77890.0,38.5276,38.6061,38.4884,38.5669,77890.0
2023-09-19 15:10:00,39.3,39.31,39.26,39.3,80144.0,38.5669,38.5767,38.5276,38.5669,80144.0
2023-09-19 15:20:00,39.3,39.38,39.26,39.36,132271.0,38.5669,38.6454,38.5276,38.6257,132271.0
2023-09-19 15:30:00,39.36,39.4,39.32,39.4,155128.0,38.6257,38.665,38.5865,38.665,155128.0
2023-09-19 15:40:00,39.4,39.52,39.38,39.51,281193.0,38.665,38.7828,38.6454,38.7729,281193.0
2023-09-19 15:50:00,39.5,39.52,39.43,39.44,728325.0,38.7631,38.7828,38.6944,38.7043,728325.0
2023-09-20 09:30:00,39.77,39.8,39.6,39.71,265710.0,39.0281,39.0575,38.8613,38.9692,265710.0
2023-09-20 09:40:00,39.71,39.79,39.63,39.77,129802.0,38.9692,39.0477,38.8907,39.0281,129802.0
2023-09-20 09:50:00,39.78,39.87,39.74,39.81,305723.0,39.0379,39.1262,38.9987,39.0674,305723.0
2023-09-20 10:00:00,39.81,39.83,39.72,39.81,202019.0,39.0674,39.087,38.979,39.0674,202019.0
2023-09-20 10:10:00,39.8,39.87,39.78,39.8,150787.0,39.0575,39.1262,39.0379,39.0575,150787.0
2023-09-20 10:20:00,39.8,39.84,39.71,39.73,88788.0,39.0575,39.0968,38.9692,38.9888,88788.0
2023-09-20 10:30:00,39.73,39.77,39.54,39.55,89886.0,38.9888,39.0281,38.8024,38.8122,89886.0
2023-09-20 10:40:00,39.55,39.62,39.53,39.57,131555.0,38.8122,38.8809,38.7926,38.8318,131555.0
2023-09-20 10:50:00,39.56,39.64,39.52,39.64,118947.0,38.822,38.9005,38.7828,38.9005,118947.0
2023-09-20 11:00:00,39.64,39.67,39.56,39.61,122373.0,38.9005,38.93,38.822,38.8711,122373.0
2023-09-20 11:10:00,39.61,39.61,39.48,39.5,94656.0,38.8711,38.8711,38.7435,38.7631,94656.0
2023-09-20 11:20:00,39.5,39.5,39.34,39.43,103421.0,38.7631,38.7631,38.6061,38.6944,103421.0
2023-09-20 11:30:00,39.43,39.53,39.42,39.48,103621.0,38.6944,38.7926,38.6846,38.7435,103621.0
2023-09-20 11:40:00,39.47,39.5,39.44,39.48,62233.0,38.7337,38.7631,38.7043,38.7435,62233.0
2023-09-20 11:50:00,39.48,39.53,39.46,39.52,58252.0,38.7435,38.7926,38.7239,38.7828,58252.0
2023-09-20 12:00:00,39.51,39.52,39.4,39.41,57936.0,38.7729,38.7828,38.665,38.6748,57936.0
2023-09-20 12:10:00,39.41,39.43,39.37,39.4,70652.0,38.6748,38.6944,38.6356,38.665,70652.0
2023-09-20 12:20:00,39.4,39.42,39.37,39.39,28468.0,38.665,38.6846,38.6356,38.6552,28468.0
2023-09-20 12:30:00,39.38,39.4,39.32,39.33,36786.0,38.6454,38.665,38.5865,38.5963,36786.0
2023-09-20 12:40:00,39.33,39.4,39.32,39.34,44794.0,38.5963,38.665,38.5865,38.6061,44794.0
2023-09-20 12:50:00,39.34,39.39,39.32,39.37,37238.0,38.6061,38.6552,38.5865,38.6356,37238.0
2023-09-20 13:00:00,39.37,39.37,39.31,39.32,28134.0,38.6356,38.6356,38.5767,38.5865,28134.0
2023-09-20 13:10:00,39.33,39.35,39.29,39.34,43593.0,38.5963,38.6159,38.5571,38.6061,43593.0
2023-09-20 13:20:00,39.34,39.36,39.27,39.29,53022.0,38.6061,38.6257,38.5374,38.5571,53022.0
2023-09-20 13:30:00,39.29,39.3,39.22,39.22,42893.0,38.5571,38.5669,38.4884,38.4884,42893.0
2023-09-20 13:40:00,39.22,39.24,39.19,39.23,58689.0,38.4884,38.508,38.4589,38.4982,58689.0
2023-09-20 13:50:00,39.23,39.31,39.23,39.27,84411.0,38.4982,38.5767,38.4982,38.5374,84411.0
2023-09-20 14:00:00,39.27,39.28,39.13,39.19,81429.0,38.5374,38.5472,38.4,38.4589,81429.0
2023-09-20 14:10:00,39.18,39.26,39.15,39.25,76789.0,38.4491,38.5276,38.4197,38.5178,76789.0
2023-09-20 14:20:00,39.26,39.32,39.24,39.28,71939.0,38.5276,38.5865,38.508,38.5472,71939.0
2023-09-20 14:30:00,39.27,39.38,39.25,39.26,90658.0,38.5374,38.6454,38.5178,38.5276,90658.0
2023-09-20 14:40:00,39.27,39.27,39.1,39.11,115520.0,38.5374,38.5374,38.3706,38.3804,115520.0
2023-09-20 14:50:00,39.11,39.14,39.02,39.07,127675.0,38.3804,38.4099,38.2921,38.3412,127675.0
2023-09-20 15:00:00,39.07,39.13,39.05,39.06,117521.0,38.3412,38.4,38.3215,38.3313,117521.0
2023-09-20 15:10:00,39.06,39.08,38.93,38.95,149245.0,38.3313,38.351,38.2038,38.2234,149245.0
2023-09-20 15:20:00,38.95,39.02,38.9,39.02,136584.0,38.2234,38.2921,38.1743,38.2921,136584.0
2023-09-20 15:30:00,39.02,39.03,38.77,38.79,190663.0,38.2921,38.3019,38.0468,38.0664,190663.0
2023-09-20 15:40:00,38.79,38.92,38.77,38.91,264514.0,38.0664,38.194,38.0468,38.1841,264514.0
2023-09-20 15:50:00,38.9,38.9,38.77,38.88,852652.0,38.1743,38.1743,38.0468,38.1547,852652.0
2023-09-21 09:30:00,38.58,38.67,38.5,38.54,315381.0,37.8603,37.9486,37.7818,37.821,315381.0
2023-09-21 09:40:00,38.53,38.57,38.41,38.51,251191.0,37.8112,37.8505,37.6935,37.7916,251191.0
2023-09-21 09:50:00,38.51,38.52,38.42,38.51,111290.0,37.7916,37.8014,37.7033,37.7916,111290.0
2023-09-21 10:00:00,38.51,38.67,38.51,38.67,126330.0,37.7916,37.9486,37.7916,37.9486,126330.0
2023-09-21 10:10:00,38.67,38.88,38.66,38.83,222136.0,37.9486,38.1547,37.9388,38.1056,222136.0
2023-09-21 10:20:00,38.82,38.91,38.8,38.8,74435.0,38.0958,38.1841,38.0762,38.0762,74435.0
2023-09-21 10:30:00,38.8,38.86,38.73,38.82,594622.0,38.0762,38.1351,38.0075,38.0958,594622.0
2023-09-21 10:40:00,38.83,38.93,38.77,38.77,145426.0,38.1056,38.2038,38.0468,38.0468,145426.0
2023-09-21 10:50:00,38.77,38.81,38.57,38.59,103482.0,38.0468,38.086,37.8505,37.8701,103482.0
2023-09-21 11:00:00,38.6,38.66,38.52,38.56,128545.0,37.8799,37.9388,37.8014,37.8407,128545.0
2023-09-21 11:10:00,38.58,38.64,38.55,38.58,96960.0,37.8603,37.9192,37.8309,37.8603,96960.0
2023-09-21 11:20:00,38.59,38.65,38.52,38.56,144259.0,37.8701,37.929,37.8014,37.8407,144259.0
2023-09-21 11:30:00,38.57,38.75,38.57,38.65,282136.0,37.8505,38.0271,37.8505,37.929,282136.0
2023-09-21 11:40:00,38.65,38.66,38.56,38.64,66161.0,37.929,37.9388,37.8407,37.9192,66161.0
2023-09-21 11:50:00,38.64,38.69,38.6,38.65,84439.0,37.9192,37.9682,37.8799,37.929,84439.0
2023-09-21 12:00:00,38.65,38.68,38.6,38.62,86870.0,37.929,37.9584,37.8799,37.8996,86870.0
2023-09-21 12:10:00,38.62,38.67,38.6,38.65,88718.0,37.8996,37.9486,37.8799,37.929,88718.0
2023-09-21 12:20:00,38.64,38.69,38.62,38.66,98376.0,37.9192,37.9682,37.8996,37.9388,98376.0
2023-09-21 12:30:00,38.66,38.67,38.54,38.56,65936.0,37.9388,37.9486,37.821,37.8407,65936.0
2023-09-21 12:40:00,38.55,38.56,38.51,38.54,56306.0,37.8309,37.8407,37.7916,37.821,56306.0
2023-09-21 12:50:00,38.54,38.54,38.45,38.46,102184.0,37.821,37.821,37.7327,37.7425,102184.0
2023-09-21 13:00:00,38.46,38.57,38.45,38.55,67490.0,37.7425,37.8505,37.7327,37.8309,67490.0
2023-09-21 13:10:00,38.55,38.67,38.54,38.66,111419.0,37.8309,37.9486,37.821,37.9388,111419.0
2023-09-21 13:20:00,38.66,38.72,38.63,38.67,96924.0,37.9388,37.9977,37.9094,37.9486,96924.0
2023-09-21 13:30:00,38.67,38.68,38.55,38.56,74804.0,37.9486,37.9584,37.8309,37.8407,74804.0
2023-09-21 13:40:00,38.56,38.6,38.5,38.55,122212.0,37.8407,37.8799,37.7818,37.8309,122212.0
2023-09-21 13:50:00,38.56,38.64,38.56,38.63,41275.0,37.8407,37.9192,37.8407,37.9094,41275.0
2023-09-21 14:00:00,38.64,38.66,38.58,38.58,52020.0,37.9192,37.9388,37.8603,37.8603,52020.0
2023-09-21 14:10:00,38.58,38.61,38.52,38.55,52074.0,37.8603,37.8897,37.8014,37.8309,52074.0
2023-09-21 14:20:00,38.55,38.55,38.5,38.52,55723.0,37.8309,37.8309,37.7818,37.8014,55723.0
2023-09-21 14:30:00,38.52,38.52,38.44,38.48,85510.0,37.8014,37.8014,37.7229,37.7622,85510.0
2023-09-21 14:40:00,38.48,38.49,38.43,38.45,45144.0,37.7622,37.772,37.7131,37.7327,45144.0
2023-09-21 14:50:00,38.45,38.46,38.38,38.39,66485.0,37.7327,37.7425,37.664,37.6738,66485.0
2023-09-21 15:00:00,38.39,38.41,38.36,38.37,116890.0,37.6738,37.6935,37.6444,37.6542,116890.0
2023-09-21 15:10:00,38.37,38.38,38.29,38.34,140563.0,37.6542,37.664,37.5757,37.6248,140563.0
2023-09-21 15:20:00,38.35,38.35,38.24,38.26,203359.0,37.6346,37.6346,37.5266,37.5463,203359.0
2023-09-21 15:30:00,38.26,38.33,38.25,38.29,175892.0,37.5463,37.615,37.5365,37.5757,175892.0
2023-09-21 15:40:00,38.29,38.31,38.23,38.25,215411.0,37.5757,37.5953,37.5168,37.5365,215411.0
2023-09-21 15:50:00,38.24,38.32,38.21,38.3,773822.0,37.5266,37.6051,37.4972,37.5855,773822.0
2023-09-22 09:30:00,38.38,38.42,38.07,38.09,327574.0,37.664,37.7033,37.3598,37.3794,327574.0
2023-09-22 09:40:00,38.09,38.11,37.68,37.83,428388.0,37.3794,37.3991,36.9771,37.1243,428388.0
2023-09-22 09:50:00,37.83,37.84,37.72,37.81,214969.0,37.1243,37.1341,37.0163,37.1047,214969.0
2023-09-22 10:00:00,37.8,38.04,37.73,38.02,145223.0,37.0948,37.3304,37.0262,37.3107,145223.0
2023-09-22 10:10:00,38.02,38.08,37.91,37.98,176960.0,37.3107,37.3696,37.2028,37.2715,176960.0
2023-09-22 10:20:00,37.98,38.03,37.92,37.99,125811.0,37.2715,37.3206,37.2126,37.2813,125811.0
2023-09-22 10:30:00,37.99,38.12,37.99,38.09,279890.0,37.2813,37.4089,37.2813,37.3794,279890.0
2023-09-22 10:40:00,38.09,38.1,38.02,38.05,112387.0,37.3794,37.3893,37.3107,37.3402,112387.0
2023-09-22 10:50:00,38.04,38.11,38.01,38.04,122329.0,37.3304,37.3991,37.3009,37.3304,122329.0
2023-09-22 11:00:00,38.05,38.05,37.8,37.8,158095.0,37.3402,37.3402,37.0948,37.0948,158095.0
2023-09-22 11:10:00,37.81,37.96,37.8,37.93,87132.0,37.1047,37.2519,37.0948,37.2224,87132.0
2023-09-22 11:20:00,37.94,38.03,37.94,38.02,71446.0,37.2322,37.3206,37.2322,37.3107,71446.0
2023-09-22 11:30:00,38.01,38.01,37.95,37.96,107825.0,37.3009,37.3009,37.242,37.2519,107825.0
2023-09-22 11:40:00,37.95,37.98,37.79,37.81,126947.0,37.242,37.2715,37.085,37.1047,126947.0
2023-09-22 11:50:00,37.82,37.85,37.74,37.76,65478.0,37.1145,37.1439,37.036,37.0556,65478.0
2023-09-22 12:00:00,37.75,37.81,37.73,37.78,113326.0,37.0458,37.1047,37.0262,37.0752,113326.0
2023-09-22 12:10:00,37.79,37.88,37.72,37.88,82441.0,37.085,37.1734,37.0163,37.1734,82441.0
2023-09-22 12:20:00,37.87,37.88,37.8,37.81,72636.0,37.1635,37.1734,37.0948,37.1047,72636.0
2023-09-22 12:30:00,37.8,37.83,37.77,37.81,57111.0,37.0948,37.1243,37.0654,37.1047,57111.0
2023-09-22 12:40:00,37.82,37.82,37.76,37.77,66194.0,37.1145,37.1145,37.0556,37.0654,66194.0
2023-09-22 12:50:00,37.78,37.82,37.75,37.78,71664.0,37.0752,37.1145,37.0458,37.0752,71664.0
2023-09-22 13:00:00,37.78,37.84,37.77,37.82,52896.0,37.0752,37.1341,37.0654,37.1145,52896.0
2023-09-22 13:10:00,37.82,37.86,37.78,37.79,55783.0,37.1145,37.1537,37.0752,37.085,55783.0
2023-09-22 13:20:00,37.79,37.81,37.71,37.74,95738.0,37.085,37.1047,37.0065,37.036,95738.0
2023-09-22 13:30:00,37.73,37.76,37.67,37.72,60001.0,37.0262,37.0556,36.9673,37.0163,60001.0
2023-09-22 13:40:00,37.71,37.72,37.63,37.68,75505.0,37.0065,37.0163,36.928,36.9771,75505.0
2023-09-22 13:50:00,37.68,37.78,37.67,37.73,85829.0,36.9771,37.0752,36.9673,37.0262,85829.0
2023-09-22 14:00:00,37.73,37.75,37.7,37.72,56571.0,37.0262,37.0458,36.9967,37.0163,56571.0
2023-09-22 14:10:00,37.71,37.72,37.58,37.6,140829.0,37.0065,37.0163,36.879,36.8986,140829.0
2023-09-22 14:20:00,37.6,37.64,37.58,37.61,97709.0,36.8986,36.9378,36.879,36.9084,97709.0
2023-09-22 14:30:00,37.6,37.64,37.56,37.57,112357.0,36.8986,36.9378,36.8593,36.8691,112357.0
2023-09-22 14:40:00,37.58,37.61,37.52,37.6,108376.0,36.879,36.9084,36.8201,36.8986,108376.0
2023-09-22 14:50:00,37.61,37.63,37.56,37.58,74035.0,36.9084,36.928,36.8593,36.879,74035.0
2023-09-22 15:00:00,37.58,37.8,37.57,37.8,140847.0,36.879,37.0948,36.8691,37.0948,140847.0
2023-09-22 15:10:00,37.8,37.87,37.79,37.83,110900.0,37.0948,37.1635,37.085,37.1243,110900.0
2023-09-22 15:20:00,37.83,37.89,37.8,37.86,119535.0,37.1243,37.1832,37.0948,37.1537,119535.0
2023-09-22 15:30:00,37.86,37.88,37.76,37.81,172701.0,37.1537,37.1734,37.0556,37.1047,172701.0
2023-09-22 15:40:00,37.81,37.83,37.7,37.73,213347.0,37.1047,37.1243,36.9967,37.0262,213347.0
2023-09-22 15:50:00,37.73,37.74,37.64,37.66,628372.0,37.0262,37.036,36.9378,36.9575,628372.0
2023-09-25 09:30:00,37.4,37.73,37.31,37.49,211302.0,36.7023,37.0262,36.614,36.7906,211302.0
2023-09-25 09:40:00,37.49,37.64,37.49,37.57,132427.0,36.7906,36.9378,36.7906,36.8691,132427.0
2023-09-25 09:50:00,37.58,37.69,37.54,37.56,125928.0,36.879,36.9869,36.8397,36.8593,125928.0
2023-09-25 10:00:00,37.55,37.56,37.3,37.31,144544.0,36.8495,36.8593,36.6042,36.614,144544.0
2023-09-25 10:10:00,37.31,37.39,37.25,37.32,113235.0,36.614,36.6925,36.5551,36.6238,113235.0
2023-09-25 10:20:00,37.32,37.39,37.24,37.26,89038.0,36.6238,36.6925,36.5453,36.5649,89038.0
2023-09-25 10:30:00,37.26,37.28,37.19,37.27,84485.0,36.5649,36.5845,36.4962,36.5747,84485.0
2023-09-25 10:40:00,37.28,37.29,37.16,37.23,93328.0,36.5845,36.5944,36.4668,36.5355,93328.0
2023-09-25 10:50:00,37.23,37.23,37.1,37.16,109765.0,36.5355,36.5355,36.4079,36.4668,109765.0
2023-09-25 11:00:00,37.16,37.34,37.12,37.33,101705.0,36.4668,36.6434,36.4275,36.6336,101705.0
2023-09-25 11:10:00,37.35,37.53,37.32,37.51,117884.0,36.6532,36.8299,36.6238,36.8103,117884.0
2023-09-25 11:20:00,37.51,37.53,37.41,37.43,103113.0,36.8103,36.8299,36.7121,36.7318,103113.0
2023-09-25 11:30:00,37.43,37.48,37.39,37.41,108112.0,36.7318,36.7808,36.6925,36.7121,108112.0
2023-09-25 11:40:00,37.4,37.49,37.35,37.47,103432.0,36.7023,36.7906,36.6532,36.771,103432.0
2023-09-25 11:50:00,37.46,37.59,37.46,37.55,82179.0,36.7612,36.8888,36.7612,36.8495,82179.0
2023-09-25 12:00:00,37.55,37.59,37.49,37.58,75763.0,36.8495,36.8888,36.7906,36.879,75763.0
2023-09-25 12:10:00,37.59,37.64,37.58,37.63,70599.0,36.8888,36.9378,36.879,36.928,70599.0
2023-09-25 12:20:00,37.63,37.67,37.6,37.66,105065.0,36.928,36.9673,36.8986,36.9575,105065.0
2023-09-25 12:30:00,37.66,37.68,37.53,37.56,155085.0,36.9575,36.9771,36.8299,36.8593,155085.0
2023-09-25 12:40:00,37.56,37.57,37.48,37.48,65067.0,36.8593,36.8691,36.7808,36.7808,65067.0
2023-09-25 12:50:00,37.49,37.5,37.4,37.45,289508.0,36.7906,36.8004,36.7023,36.7514,289508.0
2023-09-25 13:00:00,37.44,37.57,37.4,37.55,260602.0,36.7416,36.8691,36.7023,36.8495,260602.0
2023-09-25 13:10:00,37.54,37.66,37.54,37.62,123175.0,36.8397,36.9575,36.8397,36.9182,123175.0
2023-09-25 13:20:00,37.62,37.63,37.45,37.51,84023.0,36.9182,36.928,36.7514,36.8103,84023.0
2023-09-25 13:30:00,37.51,37.59,37.49,37.56,71329.0,36.8103,36.8888,36.7906,36.8593,71329.0
2023-09-25 13:40:00,37.55,37.61,37.54,37.59,123686.0,36.8495,36.9084,36.8397,36.8888,123686.0
2023-09-25 13:50:00,37.59,37.62,37.56,37.59,71046.0,36.8888,36.9182,36.8593,36.8888,71046.0
2023-09-25 14:00:00,37.59,37.64,37.58,37.61,70157.0,36.8888,36.9378,36.879,36.9084,70157.0
2023-09-25 14:10:00,37.62,37.66,37.57,37.61,59255.0,36.9182,36.9575,36.8691,36.9084,59255.0
2023-09-25 14:20:00,37.61,37.64,37.54,37.58,62754.0,36.9084,36.9378,36.8397,36.879,62754.0
2023-09-25 14:30:00,37.59,37.67,37.57,37.62,64668.0,36.8888,36.9673,36.8691,36.9182,64668.0
2023-09-25 14:40:00,37.63,37.65,37.56,37.57,91803.0,36.928,36.9476,36.8593,36.8691,91803.0
2023-09-25 14:50:00,37.56,37.58,37.48,37.48,71370.0,36.8593,36.879,36.7808,36.7808,71370.0
2023-09-25 15:00:00,37.48,37.5,37.39,37.43,93683.0,36.7808,36.8004,36.6925,36.7318,93683.0
2023-09-25 15:10:00,37.42,37.59,37.41,37.55,183167.0,36.7219,36.8888,36.7121,36.8495,183167.0
2023-09-25 15:20:00,37.55,37.56,37.37,37.43,315291.0,36.8495,36.8593,36.6729,36.7318,315291.0
2023-09-25 15:30:00,37.43,37.55,37.41,37.51,173690.0,36.7318,36.8495,36.7121,36.8103,173690.0
2023-09-25 15:40:00,37.5,37.52,37.42,37.47,206789.0,36.8004,36.8201,36.7219,36.771,206789.0
2023-09-25 15:50:00,37.46,37.61,37.45,37.56,707287.0,36.7612,36.9084,36.7514,36.8593,707287.0
2023-09-26 09:30:00,37.2,37.65,37.18,37.63,162015.0,36.506,36.9476,36.4864,36.928,162015.0
2023-09-26 09:40:00,37.62,37.7,37.58,37.59,246908.0,36.9182,36.9967,36.879,36.8888,246908.0
2023-09-26 09:50:00,37.59,37.59,37.49,37.53,207340.0,36.8888,36.8888,36.7906,36.8299,207340.0
2023-09-26 10:00:00,37.53,37.54,37.16,37.18,495787.0,36.8299,36.8397,36.4668,36.4864,495787.0
2023-09-26 10:10:00,37.19,37.23,37.03,37.1,260276.0,36.4962,36.5355,36.3392,36.4079,260276.0
2023-09-26 10:20:00,37.1,37.3,37.09,37.27,196876.0,36.4079,36.6042,36.3981,36.5747,196876.0
2023-09-26 10:30:00,37.27,37.37,37.18,37.27,181737.0,36.5747,36.6729,36.4864,36.5747,181737.0
2023-09-26 10:40:00,37.27,37.37,37.26,37.34,146667.0,36.5747,36.6729,36.5649,36.6434,146667.0
2023-09-26 10:50:00,37.34,37.4,37.3,37.36,145144.0,36.6434,36.7023,36.6042,36.6631,145144.0
2023-09-26 11:00:00,37.36,37.39,37.28,37.3,147778.0,36.6631,36.6925,36.5845,36.6042,147778.0
2023-09-26 11:10:00,37.31,37.31,37.22,37.22,130119.0,36.614,36.614,36.5257,36.5257,130119.0
2023-09-26 11:20:00,37.23,37.24,37.13,37.13,103352.0,36.5355,36.5453,36.4373,36.4373,103352.0
2023-09-26 11:30:00,37.12,37.2,37.09,37.18,88088.0,36.4275,36.506,36.3981,36.4864,88088.0
2023-09-26 11:40:00,37.18,37.18,37.1,37.12,70722.0,36.4864,36.4864,36.4079,36.4275,70722.0
2023-09-26 11:50:00,37.13,37.21,37.09,37.2,108764.0,36.4373,36.5159,36.3981,36.506,108764.0
2023-09-26 12:00:00,37.2,37.26,37.18,37.23,93330.0,36.506,36.5649,36.4864,36.5355,93330.0
2023-09-26 12:10:00,37.23,37.31,37.21,37.27,144130.0,36.5355,36.614,36.5159,36.5747,144130.0
2023-09-26 12:20:00,37.26,37.28,37.23,37.25,38691.0,36.5649,36.5845,36.5355,36.5551,38691.0
2023-09-26 12:30:00,37.25,37.27,37.21,37.24,57607.0,36.5551,36.5747,36.5159,36.5453,57607.0
2023-09-26 12:40:00,37.25,37.31,37.23,37.25,63284.0,36.5551,36.614,36.5355,36.5551,63284.0
2023-09-26 12:50:00,37.24,37.26,37.2,37.2,45095.0,36.5453,36.5649,36.506,36.506,45095.0
2023-09-26 13:00:00,37.2,37.23,37.14,37.22,82824.0,36.506,36.5355,36.4472,36.5257,82824.0
2023-09-26 13:10:00,37.22,37.23,37.17,37.18,43336.0,36.5257,36.5355,36.4766,36.4864,43336.0
2023-09-26 13:20:00,37.18,37.19,37.06,37.07,101635.0,36.4864,36.4962,36.3687,36.3785,101635.0
2023-09-26 13:30:00,37.06,37.08,37.02,37.05,103422.0,36.3687,36.3883,36.3294,36.3588,103422.0
2023-09-26 13:40:00,37.06,37.07,36.97,36.98,154749.0,36.3687,36.3785,36.2803,36.2901,154749.0
2023-09-26 13:50:00,36.99,37.06,36.98,37.03,66285.0,36.3,36.3687,36.2901,36.3392,66285.0
2023-09-26 14:00:00,37.02,37.03,36.96,36.97,68812.0,36.3294,36.3392,36.2705,36.2803,68812.0
2023-09-26 14:10:00,36.96,36.97,36.89,36.89,88472.0,36.2705,36.2803,36.2018,36.2018,88472.0
2023-09-26 14:20:00,36.89,36.95,36.87,36.89,116818.0,36.2018,36.2607,36.1822,36.2018,116818.0
2023-09-26 14:30:00,36.88,36.97,36.88,36.93,69920.0,36.192,36.2803,36.192,36.2411,69920.0
2023-09-26 14:40:00,36.93,36.96,36.91,36.93,74439.0,36.2411,36.2705,36.2215,36.2411,74439.0
2023-09-26 14:50:00,36.93,36.95,36.9,36.95,80162.0,36.2411,36.2607,36.2116,36.2607,80162.0
2023-09-26 15:00:00,36.94,36.94,36.89,36.94,108398.0,36.2509,36.2509,36.2018,36.2509,108398.0
2023-09-26 15:10:00,36.94,36.98,36.91,36.92,122561.0,36.2509,36.2901,36.2215,36.2313,122561.0
2023-09-26 15:20:00,36.92,36.94,36.81,36.84,243617.0,36.2313,36.2509,36.1233,36.1528,243617.0
2023-09-26 15:30:00,36.84,36.89,36.82,36.84,172414.0,36.1528,36.2018,36.1331,36.1528,172414.0
2023-09-26 15:40:00,36.84,36.89,36.76,36.77,246149.0,36.1528,36.2018,36.0742,36.0841,246149.0
2023-09-26 15:50:00,36.76,36.88,36.72,36.77,1234181.0,36.0742,36.192,36.035,36.0841,1234181.0
2023-09-27 09:30:00,36.77,37.0,36.71,36.98,325094.0,36.0841,36.3098,36.0252,36.2901,325094.0
2023-09-27 09:40:00,36.98,37.01,36.78,36.89,233638.0,36.2901,36.3196,36.0939,36.2018,233638.0
2023-09-27 09:50:00,36.9,36.99,36.82,36.84,187189.0,36.2116,36.3,36.1331,36.1528,187189.0
2023-09-27 10:00:00,36.84,36.88,36.78,36.88,193371.0,36.1528,36.192,36.0939,36.192,193371.0
2023-09-27 10:10:00,36.88,36.91,36.8,36.86,245712.0,36.192,36.2215,36.1135,36.1724,245712.0
2023-09-27 10:20:00,36.87,37.02,36.87,37.02,125088.0,36.1822,36.3294,36.1822,36.3294,125088.0
2023-09-27 10:30:00,37.02,37.09,36.93,37.07,135367.0,36.3294,36.3981,36.2411,36.3785,135367.0
2023-09-27 10:40:00,37.07,37.12,37.04,37.11,116332.0,36.3785,36.4275,36.349,36.4177,116332.0
2023-09-27 10:50:00,37.11,37.11,36.89,36.91,144838.0,36.4177,36.4177,36.2018,36.2215,144838.0
2023-09-27 11:00:00,36.91,37.05,36.9,37.05,138372.0,36.2215,36.3588,36.2116,36.3588,138372.0
2023-09-27 11:10:00,37.05,37.08,37.03,37.04,97173.0,36.3588,36.3883,36.3392,36.349,97173.0
2023-09-27 11:20:00,37.04,37.11,36.99,37.11,63433.0,36.349,36.4177,36.3,36.4177,63433.0
2023-09-27 11:30:00,37.11,37.15,37.07,37.08,121561.0,36.4177,36.457,36.3785,36.3883,121561.0
2023-09-27 11:40:00,37.08,37.08,36.82,36.84,123856.0,36.3883,36.3883,36.1331,36.1528,123856.0
2023-09-27 11:50:00,36.84,36.95,36.83,36.95,95439.0,36.1528,36.2607,36.1429,36.2607,95439.0
2023-09-27 12:00:00,36.94,36.95,36.81,36.81,83182.0,36.2509,36.2607,36.1233,36.1233,83182.0
2023-09-27 12:10:00,36.81,36.89,36.8,36.86,117211.0,36.1233,36.2018,36.1135,36.1724,117211.0
2023-09-27 12:20:00,36.86,36.86,36.78,36.81,65239.0,36.1724,36.1724,36.0939,36.1233,65239.0
2023-09-27 12:30:00,36.8,36.87,36.8,36.82,117110.0,36.1135,36.1822,36.1135,36.1331,117110.0
2023-09-27 12:40:00,36.82,36.89,36.8,36.85,60805.0,36.1331,36.2018,36.1135,36.1626,60805.0
2023-09-27 12:50:00,36.85,36.88,36.75,36.8,92186.0,36.1626,36.192,36.0644,36.1135,92186.0
2023-09-27 13:00:00,36.8,36.84,36.77,36.81,92842.0,36.1135,36.1528,36.0841,36.1233,92842.0
2023-09-27 13:10:00,36.8,36.88,36.78,36.83,230685.0,36.1135,36.192,36.0939,36.1429,230685.0
2023-09-27 13:20:00,36.83,36.83,36.62,36.64,90376.0,36.1429,36.1429,35.9369,35.9565,90376.0
2023-09-27 13:30:00,36.63,36.65,36.57,36.61,128998.0,35.9467,35.9663,35.8878,35.927,128998.0
2023-09-27 13:40:00,36.62,36.62,36.52,36.6,101242.0,35.9369,35.9369,35.8387,35.9172,101242.0
2023-09-27 13:50:00,36.6,36.67,36.6,36.66,54561.0,35.9172,35.9859,35.9172,35.9761,54561.0
2023-09-27 14:00:00,36.65,36.66,36.57,36.57,57794.0,35.9663,35.9761,35.8878,35.8878,57794.0
2023-09-27 14:10:00,36.56,36.62,36.56,36.57,45754.0,35.878,35.9369,35.878,35.8878,45754.0
2023-09-27 14:20:00,36.57,36.65,36.55,36.64,97933.0,35.8878,35.9663,35.8682,35.9565,97933.0
2023-09-27 14:30:00,36.64,36.75,36.64,36.74,184038.0,35.9565,36.0644,35.9565,36.0546,184038.0
2023-09-27 14:40:00,36.75,36.8,36.71,36.71,113844.0,36.0644,36.1135,36.0252,36.0252,113844.0
2023-09-27 14:50:00,36.71,36.73,36.65,36.65,65219.0,36.0252,36.0448,35.9663,35.9663,65219.0
2023-09-27 15:00:00,36.66,36.86,36.62,36.79,139256.0,35.9761,36.1724,35.9369,36.1037,139256.0
2023-09-27 15:10:00,36.79,36.85,36.75,36.77,156283.0,36.1037,36.1626,36.0644,36.0841,156283.0
2023-09-27 15:20:00,36.77,36.79,36.74,36.76,86645.0,36.0841,36.1037,36.0546,36.0742,86645.0
2023-09-27 15:30:00,36.76,36.76,36.65,36.68,117595.0,36.0742,36.0742,35.9663,35.9957,117595.0
2023-09-27 15:40:00,36.68,36.68,36.56,36.57,219004.0,35.9957,35.9957,35.878,35.8878,219004.0
2023-09-27 15:50:00,36.57,36.68,36.54,36.66,679073.0,35.8878,35.9957,35.8584,35.9761,679073.0
2023-09-28 09:30:00,36.7,36.85,36.53,36.57,273878.0,36.0154,36.1626,35.8485,35.8878,273878.0
2023-09-28 09:40:00,36.57,36.65,36.41,36.62,238253.0,35.8878,35.9663,35.7308,35.9369,238253.0
2023-09-28 09:50:00,36.64,36.85,36.63,36.8,248993.0,35.9565,36.1626,35.9467,36.1135,248993.0
2023-09-28 10:00:00,36.8,36.9,36.77,36.82,264001.0,36.1135,36.2116,36.0841,36.1331,264001.0
2023-09-28 10:10:00,36.82,37.06,36.8,37.05,232108.0,36.1331,36.3687,36.1135,36.3588,232108.0
2023-09-28 10:20:00,37.05,37.06,36.93,37.0,79779.0,36.3588,36.3687,36.2411,36.3098,79779.0
2023-09-28 10:30:00,37.0,37.11,36.88,37.09,233063.0,36.3098,36.4177,36.192,36.3981,233063.0
2023-09-28 10:40:00,37.09,37.17,37.02,37.15,86931.0,36.3981,36.4766,36.3294,36.457,86931.0
2023-09-28 10:50:00,37.15,37.3,37.14,37.2,234810.0,36.457,36.6042,36.4472,36.506,234810.0
2023-09-28 11:00:00,37.2,37.23,37.1,37.16,84888.0,36.506,36.5355,36.4079,36.4668,84888.0
2023-09-28 11:10:00,37.16,37.17,37.01,37.09,88463.0,36.4668,36.4766,36.3196,36.3981,88463.0
2023-09-28 11:20:00,37.08,37.2,37.08,37.18,100336.0,36.3883,36.506,36.3883,36.4864,100336.0
2023-09-28 11:30:00,37.16,37.39,37.15,37.37,117975.0,36.4668,36.6925,36.457,36.6729,117975.0
2023-09-28 11:40:00,37.37,37.43,37.3,37.42,126268.0,36.6729,36.7318,36.6042,36.7219,126268.0
2023-09-28 11:50:00,37.41,37.47,37.39,37.42,74603.0,36.7121,36.771,36.6925,36.7219,74603.0
2023-09-28 12:00:00,37.41,37.43,37.29,37.32,121722.0,36.7121,36.7318,36.5944,36.6238,121722.0
2023-09-28 12:10:00,37.32,37.36,37.29,37.32,72544.0,36.6238,36.6631,36.5944,36.6238,72544.0
2023-09-28 12:20:00,37.32,37.37,37.24,37.35,128131.0,36.6238,36.6729,36.5453,36.6532,128131.0
2023-09-28 12:30:00,37.34,37.35,37.27,37.34,63657.0,36.6434,36.6532,36.5747,36.6434,63657.0
2023-09-28 12:40:00,37.33,37.35,37.2,37.2,97509.0,36.6336,36.6532,36.506,36.506,97509.0
2023-09-28 12:50:00,37.2,37.25,37.17,37.2,86160.0,36.506,36.5551,36.4766,36.506,86160.0
2023-09-28 13:00:00,37.2,37.21,37.08,37.17,99584.0,36.506,36.5159,36.3883,36.4766,99584.0
2023-09-28 13:10:00,37.17,37.18,37.09,37.13,91062.0,36.4766,36.4864,36.3981,36.4373,91062.0
2023-09-28 13:20:00,37.13,37.16,37.08,37.12,154945.0,36.4373,36.4668,36.3883,36.4275,154945.0
2023-09-28 13:30:00,37.12,37.18,37.05,37.16,103071.0,36.4275,36.4864,36.3588,36.4668,103071.0
2023-09-28 13:40:00,37.16,37.22,37.12,37.19,72165.0,36.4668,36.5257,36.4275,36.4962,72165.0
2023-09-28 13:50:00,37.18,37.21,37.15,37.2,62459.0,36.4864,36.5159,36.457,36.506,62459.0
2023-09-28 14:00:00,37.2,37.24,37.17,37.19,65563.0,36.506,36.5453,36.4766,36.4962,65563.0
2023-09-28 14:10:00,37.2,37.34,37.18,37.34,99302.0,36.506,36.6434,36.4864,36.6434,99302.0
2023-09-28 14:20:00,37.34,37.35,37.26,37.29,130219.0,36.6434,36.6532,36.5649,36.5944,130219.0
2023-09-28 14:30:00,37.3,37.31,37.14,37.2,139639.0,36.6042,36.614,36.4472,36.506,139639.0
2023-09-28 14:40:00,37.22,37.3,37.16,37.18,92743.0,36.5257,36.6042,36.4668,36.4864,92743.0
2023-09-28 14:50:00,37.17,37.23,37.15,37.22,130387.0,36.4766,36.5355,36.457,36.5257,130387.0
2023-09-28 15:00:00,37.22,37.23,37.13,37.22,110739.0,36.5257,36.5355,36.4373,36.5257,110739.0
2023-09-28 15:10:00,37.22,37.34,37.21,37.3,88702.0,36.5257,36.6434,36.5159,36.6042,88702.0
2023-09-28 15:20:00,37.31,37.33,37.28,37.3,74784.0,36.614,36.6336,36.5845,36.6042,74784.0
2023-09-28 15:30:00,37.3,37.3,36.99,37.0,167585.0,36.6042,36.6042,36.3,36.3098,167585.0
2023-09-28 15:40:00,37.0,37.05,36.94,36.97,318463.0,36.3098,36.3588,36.2509,36.2803,318463.0
2023-09-28 15:50:00,36.96,36.97,36.85,36.96,698040.0,36.2705,36.2803,36.1626,36.2705,698040.0
2023-09-29 09:30:00,37.25,37.47,37.18,37.37,249309.0,36.5551,36.771,36.4864,36.6729,249309.0
2023-09-29 09:40:00,37.38,37.43,37.22,37.34,174227.0,36.6827,36.7318,36.5257,36.6434,174227.0
2023-09-29 09:50:00,37.33,37.49,37.25,37.4,255932.0,36.6336,36.7906,36.5551,36.7023,255932.0
2023-09-29 10:00:00,37.41,37.45,37.19,37.23,164357.0,36.7121,36.7514,36.4962,36.5355,164357.0
2023-09-29 10:10:00,37.23,37.36,37.22,37.36,122399.0,36.5355,36.6631,36.5257,36.6631,122399.0
2023-09-29 10:20:00,37.35,37.35,37.14,37.21,140895.0,36.6532,36.6532,36.4472,36.5159,140895.0
2023-09-29 10:30:00,37.22,37.34,37.19,37.32,84627.0,36.5257,36.6434,36.4962,36.6238,84627.0
2023-09-29 10:40:00,37.32,37.41,37.3,37.35,122800.0,36.6238,36.7121,36.6042,36.6532,122800.0
2023-09-29 10:50:00,37.35,37.42,37.32,37.35,101286.0,36.6532,36.7219,36.6238,36.6532,101286.0
2023-09-29 11:00:00,37.36,37.36,37.21,37.26,99111.0,36.6631,36.6631,36.5159,36.5649,99111.0
2023-09-29 11:10:00,37.26,37.36,37.25,37.33,94432.0,36.5649,36.6631,36.5551,36.6336,94432.0
2023-09-29 11:20:00,37.33,37.43,37.28,37.28,102353.0,36.6336,36.7318,36.5845,36.5845,102353.0
2023-09-29 11:30:00,37.27,37.32,37.17,37.22,126786.0,36.5747,36.6238,36.4766,36.5257,126786.0
2023-09-29 11:40:00,37.21,37.35,37.2,37.33,131648.0,36.5159,36.6532,36.506,36.6336,131648.0
2023-09-29 11:50:00,37.33,37.34,37.22,37.24,94060.0,36.6336,36.6434,36.5257,36.5453,94060.0
2023-09-29 12:00:00,37.25,37.3,37.18,37.27,84543.0,36.5551,36.6042,36.4864,36.5747,84543.0
2023-09-29 12:10:00,37.27,37.29,37.17,37.2,54050.0,36.5747,36.5944,36.4766,36.506,54050.0
2023-09-29 12:20:00,37.2,37.25,37.19,37.19,36595.0,36.506,36.5551,36.4962,36.4962,36595.0
2023-09-29 12:30:00,37.19,37.22,37.1,37.11,152745.0,36.4962,36.5257,36.4079,36.4177,152745.0
2023-09-29 12:40:00,37.11,37.16,37.01,37.03,139418.0,36.4177,36.4668,36.3196,36.3392,139418.0
2023-09-29 12:50:00,37.03,37.04,36.96,37.01,50024.0,36.3392,36.349,36.2705,36.3196,50024.0
2023-09-29 13:00:00,37.01,37.01,36.81,36.83,94908.0,36.3196,36.3196,36.1233,36.1429,94908.0
2023-09-29 13:10:00,36.84,36.85,36.74,36.79,56975.0,36.1528,36.1626,36.0546,36.1037,56975.0
2023-09-29 13:20:00,36.78,36.94,36.77,36.94,69281.0,36.0939,36.2509,36.0841,36.2509,69281.0
2023-09-29 13:30:00,36.94,36.94,36.87,36.89,48214.0,36.2509,36.2509,36.1822,36.2018,48214.0
2023-09-29 13:40:00,36.9,36.9,36.8,36.8,45039.0,36.2116,36.2116,36.1135,36.1135,45039.0
2023-09-29 13:50:00,36.8,36.88,36.8,36.82,51711.0,36.1135,36.192,36.1135,36.1331,51711.0
2023-09-29 14:00:00,36.83,36.85,36.79,36.82,68857.0,36.1429,36.1626,36.1037,36.1331,68857.0
2023-09-29 14:10:00,36.82,36.86,36.79,36.81,41277.0,36.1331,36.1724,36.1037,36.1233,41277.0
2023-09-29 14:20:00,36.8,36.86,36.75,36.75,97300.0,36.1135,36.1724,36.0644,36.0644,97300.0
2023-09-29 14:30:00,36.76,36.83,36.75,36.81,55404.0,36.0742,36.1429,36.0644,36.1233,55404.0
2023-09-29 14:40:00,36.82,36.98,36.82,36.95,85552.0,36.1331,36.2901,36.1331,36.2607,85552.0
2023-09-29 14:50:00,36.95,37.13,36.94,37.12,136140.0,36.2607,36.4373,36.2509,36.4275,136140.0
2023-09-29 15:00:00,37.13,37.15,36.92,36.93,139896.0,36.4373,36.457,36.2313,36.2411,139896.0
2023-09-29 15:10:00,36.93,37.06,36.9,37.05,84604.0,36.2411,36.3687,36.2116,36.3588,84604.0
2023-09-29 15:20:00,37.04,37.1,37.0,37.1,116600.0,36.349,36.4079,36.3098,36.4079,116600.0
2023-09-29 15:30:00,37.09,37.1,36.98,37.05,139324.0,36.3981,36.4079,36.2901,36.3588,139324.0
2023-09-29 15:40:00,37.04,37.06,36.99,37.04,172463.0,36.349,36.3687,36.3,36.349,172463.0
2023-09-29 15:50:00,37.03,37.19,36.97,37.02,748238.0,36.3392,36.4962,36.2803,36.3294,748238.0
2023-10-02 09:30:00,36.97,37.2,36.83,37.14,274650.0,36.2803,36.506,36.1429,36.4472,274650.0
2023-10-02 09:40:00,37.15,37.16,36.89,36.98,97896.0,36.457,36.4668,36.2018,36.2901,97896.0
2023-10-02 09:50:00,37.0,37.1,36.94,36.95,126358.0,36.3098,36.4079,36.2509,36.2607,126358.0
2023-10-02 10:00:00,36.94,37.04,36.83,36.84,181396.0,36.2509,36.349,36.1429,36.1528,181396.0
2023-10-02 10:10:00,36.83,36.91,36.78,36.88,120407.0,36.1429,36.2215,36.0939,36.192,120407.0
2023-10-02 10:20:00,36.87,36.96,36.77,36.78,91713.0,36.1822,36.2705,36.0841,36.0939,91713.0
2023-10-02 10:30:00,36.78,36.91,36.75,36.81,97192.0,36.0939,36.2215,36.0644,36.1233,97192.0
2023-10-02 10:40:00,36.81,36.92,36.75,36.79,87259.0,36.1233,36.2313,36.0644,36.1037,87259.0
2023-10-02 10:50:00,36.79,36.82,36.68,36.75,94647.0,36.1037,36.1331,35.9957,36.0644,94647.0
2023-10-02 11:00:00,36.74,36.85,36.72,36.76,87341.0,36.0546,36.1626,36.035,36.0742,87341.0
2023-10-02 11:10:00,36.76,36.79,36.7,36.76,70288.0,36.0742,36.1037,36.0154,36.0742,70288.0
2023-10-02 11:20:00,36.76,36.89,36.76,36.87,73054.0,36.0742,36.2018,36.0742,36.1822,73054.0
2023-10-02 11:30:00,36.87,36.92,36.76,36.77,64247.0,36.1822,36.2313,36.0742,36.0841,64247.0
2023-10-02 11:40:00,36.77,36.77,36.66,36.7,58614.0,36.0841,36.0841,35.9761,36.0154,58614.0
2023-10-02 11:50:00,36.71,36.71,36.53,36.57,139184.0,36.0252,36.0252,35.8485,35.8878,139184.0
2023-10-02 12:00:00,36.56,36.57,36.45,36.46,72327.0,35.878,35.8878,35.77,35.7798,72327.0
2023-10-02 12:10:00,36.46,36.63,36.46,36.55,125827.0,35.7798,35.9467,35.7798,35.8682,125827.0
2023-10-02 12:20:00,36.54,36.63,36.53,36.56,56192.0,35.8584,35.9467,35.8485,35.878,56192.0
2023-10-02 12:30:00,36.56,36.6,36.5,36.51,58217.0,35.878,35.9172,35.8191,35.8289,58217.0
2023-10-02 12:40:00,36.51,36.51,36.41,36.41,84758.0,35.8289,35.8289,35.7308,35.7308,84758.0
2023-10-02 12:50:00,36.41,36.49,36.36,36.48,98228.0,35.7308,35.8093,35.6817,35.7995,98228.0
2023-10-02 13:00:00,36.47,36.53,36.42,36.47,49456.0,35.7897,35.8485,35.7406,35.7897,49456.0
2023-10-02 13:10:00,36.47,36.55,36.41,36.54,58414.0,35.7897,35.8682,35.7308,35.8584,58414.0
2023-10-02 13:20:00,36.54,36.6,36.52,36.57,91634.0,35.8584,35.9172,35.8387,35.8878,91634.0
2023-10-02 13:30:00,36.57,36.57,36.44,36.46,71498.0,35.8878,35.8878,35.7602,35.7798,71498.0
2023-10-02 13:40:00,36.47,36.55,36.46,36.52,70774.0,35.7897,35.8682,35.7798,35.8387,70774.0
2023-10-02 13:50:00,36.52,36.55,36.49,36.51,44211.0,35.8387,35.8682,35.8093,35.8289,44211.0
2023-10-02 14:00:00,36.51,36.52,36.44,36.48,66364.0,35.8289,35.8387,35.7602,35.7995,66364.0
2023-10-02 14:10:00,36.49,36.59,36.47,36.49,71355.0,35.8093,35.9074,35.7897,35.8093,71355.0
2023-10-02 14:20:00,36.5,36.5,36.32,36.32,113594.0,35.8191,35.8191,35.6425,35.6425,113594.0
2023-10-02 14:30:00,36.33,36.44,36.32,36.38,64683.0,35.6523,35.7602,35.6425,35.7013,64683.0
2023-10-02 14:40:00,36.37,36.43,36.36,36.41,46886.0,35.6915,35.7504,35.6817,35.7308,46886.0
2023-10-02 14:50:00,36.41,36.43,36.34,36.39,72052.0,35.7308,35.7504,35.6621,35.7112,72052.0
2023-10-02 15:00:00,36.38,36.38,36.3,36.35,76577.0,35.7013,35.7013,35.6228,35.6719,76577.0
2023-10-02 15:10:00,36.35,36.4,36.31,36.32,81901.0,35.6719,35.721,35.6326,35.6425,81901.0
2023-10-02 15:20:00,36.31,36.48,36.31,36.48,110714.0,35.6326,35.7995,35.6326,35.7995,110714.0
2023-10-02 15:30:00,36.47,36.49,36.38,36.44,141861.0,35.7897,35.8093,35.7013,35.7602,141861.0
2023-10-02 15:40:00,36.44,36.46,36.39,36.4,176406.0,35.7602,35.7798,35.7112,35.721,176406.0
2023-10-02 15:50:00,36.4,36.47,36.38,36.45,446319.0,35.721,35.7897,35.7013,35.77,446319.0
2023-10-03 09:30:00,36.14,36.29,35.87,35.89,434316.0,35.4658,35.613,35.2009,35.2205,434316.0
2023-10-03 09:40:00,35.89,36.11,35.85,36.09,419482.0,35.2205,35.4364,35.1812,35.4167,419482.0
2023-10-03 09:50:00,36.09,36.09,35.86,35.94,289756.0,35.4167,35.4167,35.191,35.2695,289756.0
2023-10-03 10:00:00,35.93,35.93,35.51,35.64,307332.0,35.2597,35.2597,34.8476,34.9751,307332.0
2023-10-03 10:10:00,35.65,35.86,35.6,35.67,207634.0,34.985,35.191,34.9359,35.0046,207634.0
2023-10-03 10:20:00,35.68,35.72,35.6,35.63,235201.0,35.0144,35.0537,34.9359,34.9653,235201.0
2023-10-03 10:30:00,35.62,35.67,35.54,35.54,133224.0,34.9555,35.0046,34.877,34.877,133224.0
2023-10-03 10:40:00,35.54,35.59,35.5,35.52,149675.0,34.877,34.9261,34.8378,34.8574,149675.0
2023-10-03 10:50:00,35.52,35.54,35.41,35.41,219345.0,34.8574,34.877,34.7494,34.7494,219345.0
2023-10-03 11:00:00,35.41,35.42,35.28,35.34,144752.0,34.7494,34.7592,34.6219,34.6807,144752.0
2023-10-03 11:10:00,35.34,35.53,35.29,35.51,123323.0,34.6807,34.8672,34.6317,34.8476,123323.0
2023-10-03 11:20:00,35.5,35.54,35.41,35.45,155809.0,34.8378,34.877,34.7494,34.7887,155809.0
2023-10-03 11:30:00,35.45,35.52,35.42,35.45,146769.0,34.7887,34.8574,34.7592,34.7887,146769.0
2023-10-03 11:40:00,35.45,35.47,35.4,35.43,66759.0,34.7887,34.8083,34.7396,34.7691,66759.0
2023-10-03 11:50:00,35.43,35.46,35.36,35.39,90438.0,34.7691,34.7985,34.7004,34.7298,90438.0
2023-10-03 12:00:00,35.39,35.55,35.38,35.47,83496.0,34.7298,34.8868,34.72,34.8083,83496.0
2023-10-03 12:10:00,35.47,35.55,35.45,35.47,87317.0,34.8083,34.8868,34.7887,34.8083,87317.0
2023-10-03 12:20:00,35.47,35.6,35.45,35.59,99858.0,34.8083,34.9359,34.7887,34.9261,99858.0
2023-10-03 12:30:00,35.6,35.61,35.47,35.51,91417.0,34.9359,34.9457,34.8083,34.8476,91417.0
2023-10-03 12:40:00,35.51,35.55,35.45,35.54,104714.0,34.8476,34.8868,34.7887,34.877,104714.0
2023-10-03 12:50:00,35.54,35.55,35.42,35.45,67077.0,34.877,34.8868,34.7592,34.7887,67077.0
2023-10-03 13:00:00,35.45,35.53,35.4,35.43,68482.0,34.7887,34.8672,34.7396,34.7691,68482.0
2023-10-03 13:10:00,35.44,35.46,35.4,35.41,66808.0,34.7789,34.7985,34.7396,34.7494,66808.0
2023-10-03 13:20:00,35.4,35.42,35.3,35.33,61091.0,34.7396,34.7592,34.6415,34.6709,61091.0
2023-10-03 13:30:00,35.33,35.34,35.27,35.28,81114.0,34.6709,34.6807,34.612,34.6219,81114.0
2023-10-03 13:40:00,35.28,35.31,35.17,35.19,182825.0,34.6219,34.6513,34.5139,34.5335,182825.0
2023-10-03 13:50:00,35.19,35.24,35.13,35.14,111343.0,34.5335,34.5826,34.4747,34.4845,111343.0
2023-10-03 14:00:00,35.15,35.26,35.14,35.22,88182.0,34.4943,34.6022,34.4845,34.563,88182.0
2023-10-03 14:10:00,35.22,35.23,35.13,35.17,71929.0,34.563,34.5728,34.4747,34.5139,71929.0
2023-10-03 14:20:00,35.18,35.21,35.14,35.21,60134.0,34.5237,34.5532,34.4845,34.5532,60134.0
2023-10-03 14:30:00,35.2,35.28,35.18,35.27,94496.0,34.5434,34.6219,34.5237,34.612,94496.0
2023-10-03 14:40:00,35.26,35.32,35.25,35.3,74017.0,34.6022,34.6611,34.5924,34.6415,74017.0
2023-10-03 14:50:00,35.3,35.34,35.29,35.3,79238.0,34.6415,34.6807,34.6317,34.6415,79238.0
2023-10-03 15:00:00,35.3,35.31,35.16,35.19,84388.0,34.6415,34.6513,34.5041,34.5335,84388.0
2023-10-03 15:10:00,35.19,35.28,35.17,35.19,287003.0,34.5335,34.6219,34.5139,34.5335,287003.0
2023-10-03 15:20:00,35.18,35.24,35.12,35.17,156045.0,34.5237,34.5826,34.4648,34.5139,156045.0
2023-10-03 15:30:00,35.18,35.22,35.14,35.2,186456.0,34.5237,34.563,34.4845,34.5434,186456.0
2023-10-03 15:40:00,35.2,35.3,35.15,35.29,244946.0,34.5434,34.6415,34.4943,34.6317,244946.0
2023-10-03 15:50:00,35.29,35.35,35.17,35.24,797500.0,34.6317,34.6906,34.5139,34.5826,797500.0
2023-10-04 09:30:00,35.47,36.11,35.44,36.08,525003.0,34.8083,35.4364,34.7789,35.4069,525003.0
2023-10-04 09:40:00,36.06,36.13,35.72,35.77,252768.0,35.3873,35.456,35.0537,35.1027,252768.0
2023-10-04 09:50:00,35.77,35.88,35.66,35.84,150884.0,35.1027,35.2107,34.9948,35.1714,150884.0
2023-10-04 10:00:00,35.85,35.9,35.78,35.89,133134.0,35.1812,35.2303,35.1125,35.2205,133134.0
2023-10-04 10:10:00,35.9,35.95,35.77,35.83,196560.0,35.2303,35.2794,35.1027,35.1616,196560.0
2023-10-04 10:20:00,35.83,35.84,35.64,35.64,125935.0,35.1616,35.1714,34.9751,34.9751,125935.0
2023-10-04 10:30:00,35.64,35.78,35.6,35.7,128246.0,34.9751,35.1125,34.9359,35.034,128246.0
2023-10-04 10:40:00,35.69,35.71,35.36,35.38,195877.0,35.0242,35.0438,34.7004,34.72,195877.0
2023-10-04 10:50:00,35.39,35.51,35.38,35.48,287305.0,34.7298,34.8476,34.72,34.8181,287305.0
2023-10-04 11:00:00,35.5,35.6,35.41,35.59,127579.0,34.8378,34.9359,34.7494,34.9261,127579.0
2023-10-04 11:10:00,35.59,35.68,35.52,35.67,150011.0,34.9261,35.0144,34.8574,35.0046,150011.0
2023-10-04 11:20:00,35.68,35.74,35.65,35.68,146806.0,35.0144,35.0733,34.985,35.0144,146806.0
2023-10-04 11:30:00,35.69,35.69,35.53,35.65,147241.0,35.0242,35.0242,34.8672,34.985,147241.0
2023-10-04 11:40:00,35.65,35.69,35.51,35.69,100406.0,34.985,35.0242,34.8476,35.0242,100406.0
2023-10-04 11:50:00,35.69,35.91,35.65,35.9,128112.0,35.0242,35.2401,34.985,35.2303,128112.0
2023-10-04 12:00:00,35.9,35.96,35.86,35.95,128192.0,35.2303,35.2892,35.191,35.2794,128192.0
2023-10-04 12:10:00,35.95,36.08,35.95,36.07,188359.0,35.2794,35.4069,35.2794,35.3971,188359.0
2023-10-04 12:20:00,36.06,36.14,36.04,36.14,115712.0,35.3873,35.4658,35.3677,35.4658,115712.0
2023-10-04 12:30:00,36.14,36.26,36.09,36.23,163997.0,35.4658,35.5836,35.4167,35.5541,163997.0
2023-10-04 12:40:00,36.23,36.26,36.13,36.15,170903.0,35.5541,35.5836,35.456,35.4756,170903.0
2023-10-04 12:50:00,36.15,36.16,36.06,36.1,99450.0,35.4756,35.4854,35.3873,35.4266,99450.0
2023-10-04 13:00:00,36.1,36.13,36.01,36.09,103356.0,35.4266,35.456,35.3382,35.4167,103356.0
2023-10-04 13:10:00,36.09,36.12,36.03,36.05,95199.0,35.4167,35.4462,35.3579,35.3775,95199.0
2023-10-04 13:20:00,36.05,36.08,35.96,36.05,223390.0,35.3775,35.4069,35.2892,35.3775,223390.0
2023-10-04 13:30:00,36.05,36.12,36.03,36.11,200200.0,35.3775,35.4462,35.3579,35.4364,200200.0
2023-10-04 13:40:00,36.12,36.14,36.02,36.12,165833.0,35.4462,35.4658,35.3481,35.4462,165833.0
2023-10-04 13:50:00,36.12,36.13,35.98,36.0,116819.0,35.4462,35.456,35.3088,35.3284,116819.0
2023-10-04 14:00:00,36.0,36.07,35.92,35.99,226103.0,35.3284,35.3971,35.2499,35.3186,226103.0
2023-10-04 14:10:00,35.99,36.11,35.98,36.1,117796.0,35.3186,35.4364,35.3088,35.4266,117796.0
2023-10-04 14:20:00,36.09,36.14,36.0,36.06,142526.0,35.4167,35.4658,35.3284,35.3873,142526.0
2023-10-04 14:30:00,36.07,36.13,36.05,36.1,105894.0,35.3971,35.456,35.3775,35.4266,105894.0
2023-10-04 14:40:00,36.1,36.11,36.05,36.06,114750.0,35.4266,35.4364,35.3775,35.3873,114750.0
2023-10-04 14:50:00,36.06,36.13,36.05,36.09,122491.0,35.3873,35.456,35.3775,35.4167,122491.0
2023-10-04 15:00:00,36.09,36.12,36.0,36.09,163611.0,35.4167,35.4462,35.3284,35.4167,163611.0
2023-10-04 15:10:00,36.1,36.17,36.03,36.05,225911.0,35.4266,35.4953,35.3579,35.3775,225911.0
2023-10-04 15:20:00,36.05,36.16,36.03,36.14,141902.0,35.3775,35.4854,35.3579,35.4658,141902.0
2023-10-04 15:30:00,36.14,36.23,36.13,36.2,203587.0,35.4658,35.5541,35.456,35.5247,203587.0
2023-10-04 15:40:00,36.2,36.24,36.09,36.1,267030.0,35.5247,35.5639,35.4167,35.4266,267030.0
2023-10-04 15:50:00,36.09,36.11,36.01,36.06,812277.0,35.4167,35.4364,35.3382,35.3873,812277.0
2023-10-05 09:30:00,36.47,36.66,36.35,36.37,433037.0,35.7897,35.9761,35.6719,35.6915,433037.0
2023-10-05 09:40:00,36.39,36.43,36.11,36.13,185555.0,35.7112,35.7504,35.4364,35.456,185555.0
2023-10-05 09:50:00,36.12,36.34,36.04,36.33,208896.0,35.4462,35.6621,35.3677,35.6523,208896.0
2023-10-05 10:00:00,36.33,36.33,36.07,36.2,218601.0,35.6523,35.6523,35.3971,35.5247,218601.0
2023-10-05 10:10:00,36.19,36.36,36.13,36.34,153134.0,35.5149,35.6817,35.456,35.6621,153134.0
2023-10-05 10:20:00,36.34,36.37,36.23,36.28,134991.0,35.6621,35.6915,35.5541,35.6032,134991.0
2023-10-05 10:30:00,36.28,36.32,36.1,36.12,123373.0,35.6032,35.6425,35.4266,35.4462,123373.0
2023-10-05 10:40:00,36.11,36.2,36.02,36.14,186140.0,35.4364,35.5247,35.3481,35.4658,186140.0
2023-10-05 10:50:00,36.15,36.2,36.06,36.1,112024.0,35.4756,35.5247,35.3873,35.4266,112024.0
2023-10-05 11:00:00,36.09,36.1,36.01,36.1,105353.0,35.4167,35.4266,35.3382,35.4266,105353.0
2023-10-05 11:10:00,36.11,36.18,36.1,36.12,135967.0,35.4364,35.5051,35.4266,35.4462,135967.0
2023-10-05 11:20:00,36.13,36.2,36.11,36.15,100025.0,35.456,35.5247,35.4364,35.4756,100025.0
2023-10-05 11:30:00,36.15,36.22,36.08,36.2,137100.0,35.4756,35.5443,35.4069,35.5247,137100.0
2023-10-05 11:40:00,36.22,36.27,36.15,36.17,193506.0,35.5443,35.5934,35.4756,35.4953,193506.0
2023-10-05 11:50:00,36.17,36.18,36.07,36.11,122066.0,35.4953,35.5051,35.3971,35.4364,122066.0
2023-10-05 12:00:00,36.12,36.19,36.1,36.19,64120.0,35.4462,35.5149,35.4266,35.5149,64120.0
2023-10-05 12:10:00,36.19,36.25,36.08,36.12,112541.0,35.5149,35.5738,35.4069,35.4462,112541.0
2023-10-05 12:20:00,36.13,36.26,36.13,36.25,95946.0,35.456,35.5836,35.456,35.5738,95946.0
2023-10-05 12:30:00,36.24,36.3,36.23,36.29,88834.0,35.5639,35.6228,35.5541,35.613,88834.0
2023-10-05 12:40:00,36.28,36.28,36.17,36.2,45543.0,35.6032,35.6032,35.4953,35.5247,45543.0
2023-10-05 12:50:00,36.2,36.27,36.2,36.24,113956.0,35.5247,35.5934,35.5247,35.5639,113956.0
2023-10-05 13:00:00,36.23,36.3,36.2,36.21,99557.0,35.5541,35.6228,35.5247,35.5345,99557.0
2023-10-05 13:10:00,36.21,36.32,36.21,36.28,97383.0,35.5345,35.6425,35.5345,35.6032,97383.0
2023-10-05 13:20:00,36.27,36.3,36.22,36.26,60035.0,35.5934,35.6228,35.5443,35.5836,60035.0
2023-10-05 13:30:00,36.26,36.41,36.19,36.41,96124.0,35.5836,35.7308,35.5149,35.7308,96124.0
2023-10-05 13:40:00,36.41,36.47,36.37,36.38,110378.0,35.7308,35.7897,35.6915,35.7013,110378.0
2023-10-05 13:50:00,36.38,36.4,36.34,36.39,82090.0,35.7013,35.721,35.6621,35.7112,82090.0
2023-10-05 14:00:00,36.39,36.43,36.38,36.43,73245.0,35.7112,35.7504,35.7013,35.7504,73245.0
2023-10-05 14:10:00,36.43,36.44,36.39,36.4,59356.0,35.7504,35.7602,35.7112,35.721,59356.0
2023-10-05 14:20:00,36.41,36.42,36.34,36.36,86690.0,35.7308,35.7406,35.6621,35.6817,86690.0
2023-10-05 14:30:00,36.36,36.43,36.35,36.43,115081.0,35.6817,35.7504,35.6719,35.7504,115081.0
2023-10-05 14:40:00,36.43,36.44,36.31,36.32,87081.0,35.7504,35.7602,35.6326,35.6425,87081.0
2023-10-05 14:50:00,36.33,36.38,36.32,36.35,85959.0,35.6523,35.7013,35.6425,35.6719,85959.0
2023-10-05 15:00:00,36.35,36.39,36.34,36.36,99060.0,35.6719,35.7112,35.6621,35.6817,99060.0
2023-10-05 15:10:00,36.35,36.36,36.26,36.34,95447.0,35.6719,35.6817,35.5836,35.6621,95447.0
2023-10-05 15:20:00,36.33,36.44,36.32,36.44,115781.0,35.6523,35.7602,35.6425,35.7602,115781.0
2023-10-05 15:30:00,36.44,36.45,36.35,36.38,150208.0,35.7602,35.77,35.6719,35.7013,150208.0
2023-10-05 15:40:00,36.38,36.47,36.37,36.43,346924.0,35.7013,35.7897,35.6915,35.7504,346924.0
2023-10-05 15:50:00,36.42,36.46,36.39,36.44,1017528.0,35.7406,35.7798,35.7112,35.7602,1017528.0
2023-10-06 09:30:00,36.33,36.73,36.33,36.36,478788.0,35.6523,36.0448,35.6523,35.6817,478788.0
2023-10-06 09:40:00,36.35,36.75,36.28,36.5,383210.0,35.6719,36.0644,35.6032,35.8191,383210.0
2023-10-06 09:50:00,36.5,36.67,36.42,36.64,359993.0,35.8191,35.9859,35.7406,35.9565,359993.0
2023-10-06 10:00:00,36.63,36.64,36.36,36.37,287225.0,35.9467,35.9565,35.6817,35.6915,287225.0
2023-10-06 10:10:00,36.36,36.48,36.3,36.31,234867.0,35.6817,35.7995,35.6228,35.6326,234867.0
2023-10-06 10:20:00,36.31,36.53,36.26,36.52,166937.0,35.6326,35.8485,35.5836,35.8387,166937.0
2023-10-06 10:30:00,36.53,36.71,36.53,36.7,174288.0,35.8485,36.0252,35.8485,36.0154,174288.0
2023-10-06 10:40:00,36.7,36.72,36.56,36.57,128413.0,36.0154,36.035,35.878,35.8878,128413.0
2023-10-06 10:50:00,36.57,36.59,36.47,36.57,107675.0,35.8878,35.9074,35.7897,35.8878,107675.0
2023-10-06 11:00:00,36.57,36.73,36.53,36.72,182056.0,35.8878,36.0448,35.8485,36.035,182056.0
2023-10-06 11:10:00,36.72,36.83,36.7,36.73,147917.0,36.035,36.1429,36.0154,36.0448,147917.0
2023-10-06 11:20:00,36.73,36.87,36.72,36.83,139857.0,36.0448,36.1822,36.035,36.1429,139857.0
2023-10-06 11:30:00,36.83,36.98,36.79,36.97,175805.0,36.1429,36.2901,36.1037,36.2803,175805.0
2023-10-06 11:40:00,36.97,37.16,36.96,37.16,276204.0,36.2803,36.4668,36.2705,36.4668,276204.0
2023-10-06 11:50:00,37.16,37.3,37.14,37.29,195881.0,36.4668,36.6042,36.4472,36.5944,195881.0
2023-10-06 12:00:00,37.29,37.33,37.17,37.26,162049.0,36.5944,36.6336,36.4766,36.5649,162049.0
2023-10-06 12:10:00,37.25,37.29,37.2,37.28,146891.0,36.5551,36.5944,36.506,36.5845,146891.0
2023-10-06 12:20:00,37.28,37.29,37.14,37.16,189763.0,36.5845,36.5944,36.4472,36.4668,189763.0
2023-10-06 12:30:00,37.15,37.17,37.0,37.02,137641.0,36.457,36.4766,36.3098,36.3294,137641.0
2023-10-06 12:40:00,37.02,37.11,37.02,37.07,90454.0,36.3294,36.4177,36.3294,36.3785,90454.0
2023-10-06 12:50:00,37.07,37.08,37.0,37.05,69403.0,36.3785,36.3883,36.3098,36.3588,69403.0
2023-10-06 13:00:00,37.05,37.08,37.03,37.08,74386.0,36.3588,36.3883,36.3392,36.3883,74386.0
2023-10-06 13:10:00,37.08,37.12,37.01,37.09,63308.0,36.3883,36.4275,36.3196,36.3981,63308.0
2023-10-06 13:20:00,37.08,37.13,37.05,37.11,98105.0,36.3883,36.4373,36.3588,36.4177,98105.0
2023-10-06 13:30:00,37.11,37.16,37.08,37.14,70080.0,36.4177,36.4668,36.3883,36.4472,70080.0
2023-10-06 13:40:00,37.14,37.15,37.06,37.13,64382.0,36.4472,36.457,36.3687,36.4373,64382.0
2023-10-06 13:50:00,37.12,37.17,37.08,37.15,78329.0,36.4275,36.4766,36.3883,36.457,78329.0
2023-10-06 14:00:00,37.14,37.23,37.11,37.2,88231.0,36.4472,36.5355,36.4177,36.506,88231.0
2023-10-06 14:10:00,37.21,37.23,37.16,37.17,65600.0,36.5159,36.5355,36.4668,36.4766,65600.0
2023-10-06 14:20:00,37.16,37.23,37.14,37.23,57773.0,36.4668,36.5355,36.4472,36.5355,57773.0
2023-10-06 14:30:00,37.23,37.24,37.17,37.21,82974.0,36.5355,36.5453,36.4766,36.5159,82974.0
2023-10-06 14:40:00,37.21,37.22,37.16,37.2,85404.0,36.5159,36.5257,36.4668,36.506,85404.0
2023-10-06 14:50:00,37.2,37.22,37.16,37.2,143555.0,36.506,36.5257,36.4668,36.506,143555.0
2023-10-06 15:00:00,37.2,37.26,37.15,37.25,249070.0,36.506,36.5649,36.457,36.5551,249070.0
2023-10-06 15:10:00,37.24,37.24,37.09,37.11,174414.0,36.5453,36.5453,36.3981,36.4177,174414.0
2023-10-06 15:20:00,37.11,37.17,37.07,37.16,161017.0,36.4177,36.4766,36.3785,36.4668,161017.0
2023-10-06 15:30:00,37.16,37.18,37.06,37.1,236050.0,36.4668,36.4864,36.3687,36.4079,236050.0
2023-10-06 15:40:00,37.11,37.21,37.05,37.08,462540.0,36.4177,36.5159,36.3588,36.3883,462540.0
2023-10-06 15:50:00,37.07,37.07,36.97,37.01,968540.0,36.3785,36.3785,36.2803,36.3196,968540.0
2023-10-09 09:30:00,35.71,35.79,34.95,35.13,1589641.0,35.0438,35.1223,34.298,34.4747,1589641.0
2023-10-09 09:40:00,35.12,35.23,35.01,35.16,772717.0,34.4648,34.5728,34.3569,34.5041,772717.0
2023-10-09 09:50:00,35.16,35.16,35.01,35.07,463948.0,34.5041,34.5041,34.3569,34.4158,463948.0
2023-10-09 10:00:00,35.08,35.09,34.68,34.73,626949.0,34.4256,34.4354,34.0331,34.0821,626949.0
2023-10-09 10:10:00,34.73,34.92,34.7,34.86,404561.0,34.0821,34.2686,34.0527,34.2097,404561.0
2023-10-09 10:20:00,34.86,35.08,34.85,34.94,305575.0,34.2097,34.4256,34.1999,34.2882,305575.0
2023-10-09 10:30:00,34.94,35.0,34.85,34.96,272063.0,34.2882,34.3471,34.1999,34.3078,272063.0
2023-10-09 10:40:00,34.96,35.07,34.89,34.9,370671.0,34.3078,34.4158,34.2391,34.2489,370671.0
2023-10-09 10:50:00,34.89,34.93,34.81,34.87,228375.0,34.2391,34.2784,34.1606,34.2195,228375.0
2023-10-09 11:00:00,34.87,35.01,34.85,34.92,203876.0,34.2195,34.3569,34.1999,34.2686,203876.0
2023-10-09 11:10:00,34.93,35.0,34.89,35.0,172941.0,34.2784,34.3471,34.2391,34.3471,172941.0
2023-10-09 11:20:00,35.0,35.25,34.96,35.2,323318.0,34.3471,34.5924,34.3078,34.5434,323318.0
2023-10-09 11:30:00,35.2,35.26,35.12,35.13,149388.0,34.5434,34.6022,34.4648,34.4747,149388.0
2023-10-09 11:40:00,35.13,35.15,34.94,34.94,254991.0,34.4747,34.4943,34.2882,34.2882,254991.0
2023-10-09 11:50:00,34.94,35.1,34.93,35.09,206843.0,34.2882,34.4452,34.2784,34.4354,206843.0
2023-10-09 12:00:00,35.09,35.25,35.02,35.22,224219.0,34.4354,34.5924,34.3667,34.563,224219.0
2023-10-09 12:10:00,35.23,35.41,35.23,35.41,237518.0,34.5728,34.7494,34.5728,34.7494,237518.0
2023-10-09 12:20:00,35.41,35.45,35.27,35.29,163022.0,34.7494,34.7887,34.612,34.6317,163022.0
2023-10-09 12:30:00,35.29,35.37,35.27,35.31,166437.0,34.6317,34.7102,34.612,34.6513,166437.0
2023-10-09 12:40:00,35.32,35.41,35.28,35.34,271392.0,34.6611,34.7494,34.6219,34.6807,271392.0
2023-10-09 12:50:00,35.34,35.37,35.3,35.34,111702.0,34.6807,34.7102,34.6415,34.6807,111702.0
2023-10-09 13:00:00,35.34,35.37,35.29,35.35,117211.0,34.6807,34.7102,34.6317,34.6906,117211.0
2023-10-09 13:10:00,35.36,35.42,35.34,35.36,115423.0,34.7004,34.7592,34.6807,34.7004,115423.0
2023-10-09 13:20:00,35.37,35.39,35.32,35.33,88369.0,34.7102,34.7298,34.6611,34.6709,88369.0
2023-10-09 13:30:00,35.33,35.39,35.32,35.38,110739.0,34.6709,34.7298,34.6611,34.72,110739.0
2023-10-09 13:40:00,35.39,35.48,35.33,35.41,172673.0,34.7298,34.8181,34.6709,34.7494,172673.0
2023-10-09 13:50:00,35.41,35.53,35.41,35.5,236031.0,34.7494,34.8672,34.7494,34.8378,236031.0
2023-10-09 14:00:00,35.5,35.51,35.43,35.47,190916.0,34.8378,34.8476,34.7691,34.8083,190916.0
2023-10-09 14:10:00,35.47,35.53,35.45,35.5,160394.0,34.8083,34.8672,34.7887,34.8378,160394.0
2023-10-09 14:20:00,35.49,35.53,35.46,35.48,114297.0,34.8279,34.8672,34.7985,34.8181,114297.0
2023-10-09 14:30:00,35.48,35.52,35.34,35.38,120095.0,34.8181,34.8574,34.6807,34.72,120095.0
2023-10-09 14:40:00,35.38,35.4,35.3,35.33,130619.0,34.72,34.7396,34.6415,34.6709,130619.0
2023-10-09 14:50:00,35.33,35.38,35.27,35.33,136808.0,34.6709,34.72,34.612,34.6709,136808.0
2023-10-09 15:00:00,35.33,35.33,35.19,35.22,299578.0,34.6709,34.6709,34.5335,34.563,299578.0
2023-10-09 15:10:00,35.22,35.22,35.07,35.08,180906.0,34.563,34.563,34.4158,34.4256,180906.0
2023-10-09 15:20:00,35.08,35.15,35.06,35.13,230016.0,34.4256,34.4943,34.406,34.4747,230016.0
2023-10-09 15:30:00,35.13,35.15,35.06,35.08,273561.0,34.4747,34.4943,34.406,34.4256,273561.0
2023-10-09 15:40:00,35.08,35.2,35.06,35.19,331740.0,34.4256,34.5434,34.406,34.5335,331740.0
2023-10-09 15:50:00,35.19,35.29,35.18,35.27,1229821.0,34.5335,34.6317,34.5237,34.612,1229821.0
2023-10-10 09:30:00,35.74,36.16,35.74,36.03,706371.0,35.0733,35.4854,35.0733,35.3579,706371.0
2023-10-10 09:40:00,36.02,36.42,35.94,36.33,310839.0,35.3481,35.7406,35.2695,35.6523,310839.0
2023-10-10 09:50:00,36.33,36.45,36.17,36.22,339098.0,35.6523,35.77,35.4953,35.5443,339098.0
2023-10-10 10:00:00,36.22,36.33,36.19,36.31,176614.0,35.5443,35.6523,35.5149,35.6326,176614.0
2023-10-10 10:10:00,36.32,36.42,36.26,36.38,245909.0,35.6425,35.7406,35.5836,35.7013,245909.0
2023-10-10 10:20:00,36.38,36.42,36.23,36.34,263353.0,35.7013,35.7406,35.5541,35.6621,263353.0
2023-10-10 10:30:00,36.35,36.46,36.28,36.39,300775.0,35.6719,35.7798,35.6032,35.7112,300775.0
2023-10-10 10:40:00,36.39,36.4,36.17,36.29,290696.0,35.7112,35.721,35.4953,35.613,290696.0
2023-10-10 10:50:00,36.29,36.37,36.21,36.25,197626.0,35.613,35.6915,35.5345,35.5738,197626.0
2023-10-10 11:00:00,36.26,36.51,36.23,36.46,165417.0,35.5836,35.8289,35.5541,35.7798,165417.0
2023-10-10 11:10:00,36.47,36.67,36.47,36.57,219130.0,35.7897,35.9859,35.7897,35.8878,219130.0
2023-10-10 11:20:00,36.57,36.59,36.4,36.4,274117.0,35.8878,35.9074,35.721,35.721,274117.0
2023-10-10 11:30:00,36.41,36.5,36.37,36.45,199925.0,35.7308,35.8191,35.6915,35.77,199925.0
2023-10-10 11:40:00,36.44,36.46,36.37,36.43,141083.0,35.7602,35.7798,35.6915,35.7504,141083.0
2023-10-10 11:50:00,36.44,36.49,36.39,36.44,108204.0,35.7602,35.8093,35.7112,35.7602,108204.0
2023-10-10 12:00:00,36.44,36.46,36.39,36.41,109518.0,35.7602,35.7798,35.7112,35.7308,109518.0
2023-10-10 12:10:00,36.41,36.48,36.41,36.47,70834.0,35.7308,35.7995,35.7308,35.7897,70834.0
2023-10-10 12:20:00,36.47,36.47,36.37,36.38,103959.0,35.7897,35.7897,35.6915,35.7013,103959.0
2023-10-10 12:30:00,36.37,36.38,36.33,36.34,116397.0,35.6915,35.7013,35.6523,35.6621,116397.0
2023-10-10 12:40:00,36.34,36.35,36.21,36.34,267666.0,35.6621,35.6719,35.5345,35.6621,267666.0
2023-10-10 12:50:00,36.34,36.42,36.33,36.38,150887.0,35.6621,35.7406,35.6523,35.7013,150887.0
2023-10-10 13:00:00,36.39,36.39,36.03,36.06,275726.0,35.7112,35.7112,35.3579,35.3873,275726.0
2023-10-10 13:10:00,36.06,36.08,35.85,36.01,324438.0,35.3873,35.4069,35.1812,35.3382,324438.0
2023-10-10 13:20:00,36.02,36.1,35.93,36.1,214068.0,35.3481,35.4266,35.2597,35.4266,214068.0
2023-10-10 13:30:00,36.09,36.12,35.95,36.0,305092.0,35.4167,35.4462,35.2794,35.3284,305092.0
2023-10-10 13:40:00,36.0,36.04,35.96,36.01,114277.0,35.3284,35.3677,35.2892,35.3382,114277.0
2023-10-10 13:50:00,36.01,36.01,35.9,35.94,115216.0,35.3382,35.3382,35.2303,35.2695,115216.0
2023-10-10 14:00:00,35.94,36.05,35.92,36.0,153285.0,35.2695,35.3775,35.2499,35.3284,153285.0
2023-10-10 14:10:00,36.0,36.02,35.92,35.95,123844.0,35.3284,35.3481,35.2499,35.2794,123844.0
2023-10-10 14:20:00,35.95,35.96,35.83,35.89,175450.0,35.2794,35.2892,35.1616,35.2205,175450.0
2023-10-10 14:30:00,35.89,35.96,35.87,35.9,189905.0,35.2205,35.2892,35.2009,35.2303,189905.0
2023-10-10 14:40:00,35.91,36.0,35.87,35.95,190765.0,35.2401,35.3284,35.2009,35.2794,190765.0
2023-10-10 14:50:00,35.95,35.95,35.82,35.83,222849.0,35.2794,35.2794,35.1518,35.1616,222849.0
2023-10-10 15:00:00,35.83,35.83,35.76,35.82,220497.0,35.1616,35.1616,35.0929,35.1518,220497.0
2023-10-10 15:10:00,35.82,35.93,35.75,35.88,300094.0,35.1518,35.2597,35.0831,35.2107,300094.0
2023-10-10 15:20:00,35.87,35.88,35.81,35.86,218864.0,35.2009,35.2107,35.142,35.191,218864.0
2023-10-10 15:30:00,35.85,35.87,35.77,35.82,274288.0,35.1812,35.2009,35.1027,35.1518,274288.0
2023-10-10 15:40:00,35.82,35.89,35.8,35.86,326362.0,35.1518,35.2205,35.1322,35.191,326362.0
2023-10-10 15:50:00,35.85,35.86,35.71,35.84,1017148.0,35.1812,35.191,35.0438,35.1714,1017148.0
2023-10-11 09:30:00,35.76,36.6,35.76,36.48,827782.0,35.1904,36.0171,35.1904,35.899,827782.0
2023-10-11 09:40:00,36.48,36.62,36.36,36.45,420667.0,35.899,36.0367,35.7809,35.8694,420667.0
2023-10-11 09:50:00,36.44,36.46,36.11,36.19,296395.0,35.8596,35.8793,35.5349,35.6136,296395.0
2023-10-11 10:00:00,36.19,36.35,36.1,36.14,392903.0,35.6136,35.771,35.525,35.5644,392903.0
2023-10-11 10:10:00,36.14,36.23,36.0,36.2,379512.0,35.5644,35.653,35.4266,35.6234,379512.0
2023-10-11 10:20:00,36.2,36.2,35.96,36.1,287344.0,35.6234,35.6234,35.3873,35.525,287344.0
2023-10-11 10:30:00,36.1,36.13,35.92,36.08,263768.0,35.525,35.5545,35.3479,35.5053,263768.0
2023-10-11 10:40:00,36.08,36.14,35.95,36.0,322097.0,35.5053,35.5644,35.3774,35.4266,322097.0
2023-10-11 10:50:00,36.0,36.07,35.92,35.97,166070.0,35.4266,35.4955,35.3479,35.3971,166070.0
2023-10-11 11:00:00,35.98,36.05,35.97,36.04,128533.0,35.4069,35.4758,35.3971,35.466,128533.0
2023-10-11 11:10:00,36.04,36.06,35.81,35.86,299834.0,35.466,35.4857,35.2396,35.2888,299834.0
2023-10-11 11:20:00,35.86,35.88,35.8,35.8,213561.0,35.2888,35.3085,35.2298,35.2298,213561.0
2023-10-11 11:30:00,35.8,35.86,35.67,35.69,297735.0,35.2298,35.2888,35.1019,35.1216,297735.0
2023-10-11 11:40:00,35.7,35.72,35.6,35.64,143648.0,35.1314,35.1511,35.033,35.0723,143648.0
2023-10-11 11:50:00,35.63,35.74,35.6,35.62,205762.0,35.0625,35.1708,35.033,35.0527,205762.0
2023-10-11 12:00:00,35.62,35.67,35.57,35.57,184450.0,35.0527,35.1019,35.0035,35.0035,184450.0
2023-10-11 12:10:00,35.57,35.62,35.48,35.57,205924.0,35.0035,35.0527,34.9149,35.0035,205924.0
2023-10-11 12:20:00,35.56,35.59,35.46,35.48,147706.0,34.9936,35.0231,34.8952,34.9149,147706.0
2023-10-11 12:30:00,35.49,35.53,35.45,35.52,142529.0,34.9247,34.9641,34.8854,34.9543,142529.0
2023-10-11 12:40:00,35.52,35.55,35.42,35.42,141501.0,34.9543,34.9838,34.8559,34.8559,141501.0
2023-10-11 12:50:00,35.43,35.51,35.34,35.5,172285.0,34.8657,34.9444,34.7771,34.9346,172285.0
2023-10-11 13:00:00,35.5,35.55,35.45,35.5,161106.0,34.9346,34.9838,34.8854,34.9346,161106.0
2023-10-11 13:10:00,35.49,35.51,35.4,35.4,124798.0,34.9247,34.9444,34.8362,34.8362,124798.0
2023-10-11 13:20:00,35.41,35.49,35.38,35.46,217959.0,34.846,34.9247,34.8165,34.8952,217959.0
2023-10-11 13:30:00,35.45,35.53,35.4,35.49,144832.0,34.8854,34.9641,34.8362,34.9247,144832.0
2023-10-11 13:40:00,35.5,35.56,35.48,35.48,149624.0,34.9346,34.9936,34.9149,34.9149,149624.0
2023-10-11 13:50:00,35.49,35.67,35.47,35.61,283197.0,34.9247,35.1019,34.9051,35.0428,283197.0
2023-10-11 14:00:00,35.6,35.69,35.57,35.65,160041.0,35.033,35.1216,35.0035,35.0822,160041.0
2023-10-11 14:10:00,35.65,35.79,35.63,35.77,239106.0,35.0822,35.22,35.0625,35.2003,239106.0
2023-10-11 14:20:00,35.76,35.91,35.76,35.81,388435.0,35.1904,35.338,35.1904,35.2396,388435.0
2023-10-11 14:30:00,35.81,35.92,35.79,35.82,222734.0,35.2396,35.3479,35.22,35.2495,222734.0
2023-10-11 14:40:00,35.81,35.87,35.76,35.79,325977.0,35.2396,35.2987,35.1904,35.22,325977.0
2023-10-11 14:50:00,35.8,35.87,35.78,35.82,162260.0,35.2298,35.2987,35.2101,35.2495,162260.0
2023-10-11 15:00:00,35.83,35.9,35.81,35.84,191033.0,35.2593,35.3282,35.2396,35.2692,191033.0
2023-10-11 15:10:00,35.84,35.86,35.78,35.81,142061.0,35.2692,35.2888,35.2101,35.2396,142061.0
2023-10-11 15:20:00,35.81,35.9,35.8,35.9,169478.0,35.2396,35.3282,35.2298,35.3282,169478.0
2023-10-11 15:30:00,35.9,36.05,35.87,36.03,439372.0,35.3282,35.4758,35.2987,35.4561,439372.0
2023-10-11 15:40:00,36.04,36.05,35.92,35.95,538331.0,35.466,35.4758,35.3479,35.3774,538331.0
2023-10-11 15:50:00,35.95,36.0,35.83,35.99,1954213.0,35.3774,35.4266,35.2593,35.4168,1954213.0
2023-10-12 09:30:00,37.01,37.07,35.68,36.2,3112759.0,36.4205,36.4796,35.1117,35.6234,3112759.0
2023-10-12 09:40:00,36.2,36.33,35.91,36.03,1267060.0,35.6234,35.7514,35.338,35.4561,1267060.0
2023-10-12 09:50:00,36.02,36.22,35.81,35.89,1001675.0,35.4463,35.6431,35.2396,35.3184,1001675.0
2023-10-12 10:00:00,35.89,35.99,35.8,35.84,1098631.0,35.3184,35.4168,35.2298,35.2692,1098631.0
2023-10-12 10:10:00,35.84,35.93,35.29,35.31,1610448.0,35.2692,35.3577,34.7279,34.7476,1610448.0
2023-10-12 10:20:00,35.32,35.45,35.16,35.24,1299972.0,34.7574,34.8854,34.6,34.6787,1299972.0
2023-10-12 10:30:00,35.25,35.44,35.22,35.35,615645.0,34.6886,34.8755,34.659,34.787,615645.0
2023-10-12 10:40:00,35.36,35.4,35.17,35.31,496548.0,34.7968,34.8362,34.6098,34.7476,496548.0
2023-10-12 10:50:00,35.31,35.32,35.17,35.25,365261.0,34.7476,34.7574,34.6098,34.6886,365261.0
2023-10-12 11:00:00,35.24,35.7,35.23,35.51,562292.0,34.6787,35.1314,34.6689,34.9444,562292.0
2023-10-12 11:10:00,35.51,35.58,35.46,35.5,407137.0,34.9444,35.0133,34.8952,34.9346,407137.0
2023-10-12 11:20:00,35.51,35.74,35.49,35.66,345903.0,34.9444,35.1708,34.9247,35.092,345903.0
2023-10-12 11:30:00,35.66,35.88,35.65,35.86,687828.0,35.092,35.3085,35.0822,35.2888,687828.0
2023-10-12 11:40:00,35.86,35.89,35.66,35.72,373701.0,35.2888,35.3184,35.092,35.1511,373701.0
2023-10-12 11:50:00,35.72,35.84,35.64,35.8,320092.0,35.1511,35.2692,35.0723,35.2298,320092.0
2023-10-12 12:00:00,35.8,35.93,35.73,35.9,351530.0,35.2298,35.3577,35.1609,35.3282,351530.0
2023-10-12 12:10:00,35.9,36.07,35.89,36.04,471309.0,35.3282,35.4955,35.3184,35.466,471309.0
2023-10-12 12:20:00,36.03,36.24,36.03,36.23,630685.0,35.4561,35.6628,35.4561,35.653,630685.0
2023-10-12 12:30:00,36.23,36.34,36.2,36.28,512332.0,35.653,35.7612,35.6234,35.7022,512332.0
2023-10-12 12:40:00,36.27,36.3,36.05,36.07,378190.0,35.6923,35.7218,35.4758,35.4955,378190.0
2023-10-12 12:50:00,36.06,36.07,35.84,35.97,530466.0,35.4857,35.4955,35.2692,35.3971,530466.0
2023-10-12 13:00:00,35.97,35.97,35.53,35.58,569593.0,35.3971,35.3971,34.9641,35.0133,569593.0
2023-10-12 13:10:00,35.57,35.62,35.39,35.44,635542.0,35.0035,35.0527,34.8263,34.8755,635542.0
2023-10-12 13:20:00,35.43,35.47,35.25,35.29,470258.0,34.8657,34.9051,34.6886,34.7279,470258.0
2023-10-12 13:30:00,35.29,35.34,35.13,35.15,377078.0,34.7279,34.7771,34.5705,34.5902,377078.0
2023-10-12 13:40:00,35.16,35.3,34.95,35.02,538084.0,34.6,34.7378,34.3933,34.4622,538084.0
2023-10-12 13:50:00,35.01,35.11,35.0,35.03,317348.0,34.4524,34.5508,34.4425,34.4721,317348.0
2023-10-12 14:00:00,35.03,35.14,35.02,35.03,218776.0,34.4721,34.5803,34.4622,34.4721,218776.0
2023-10-12 14:10:00,35.04,35.04,34.92,34.99,257286.0,34.4819,34.4819,34.3638,34.4327,257286.0
2023-10-12 14:20:00,34.99,35.26,34.98,35.19,288102.0,34.4327,34.6984,34.4229,34.6295,288102.0
2023-10-12 14:30:00,35.19,35.24,35.11,35.11,267022.0,34.6295,34.6787,34.5508,34.5508,267022.0
2023-10-12 14:40:00,35.12,35.21,35.08,35.2,209266.0,34.5606,34.6492,34.5213,34.6394,209266.0
2023-10-12 14:50:00,35.2,35.23,35.03,35.06,355169.0,34.6394,34.6689,34.4721,34.5016,355169.0
2023-10-12 15:00:00,35.05,35.16,35.04,35.15,219449.0,34.4917,34.6,34.4819,34.5902,219449.0
2023-10-12 15:10:00,35.15,35.22,35.1,35.15,246340.0,34.5902,34.659,34.541,34.5902,246340.0
2023-10-12 15:20:00,35.15,35.15,34.97,34.98,330930.0,34.5902,34.5902,34.413,34.4229,330930.0
2023-10-12 15:30:00,34.99,35.09,34.97,34.99,518562.0,34.4327,34.5311,34.413,34.4327,518562.0
2023-10-12 15:40:00,34.99,35.07,34.99,35.04,692118.0,34.4327,34.5114,34.4327,34.4819,692118.0
2023-10-12 15:50:00,35.04,35.16,35.03,35.15,1637437.0,34.4819,34.6,34.4721,34.5902,1637437.0
2023-10-13 09:30:00,34.78,35.33,34.63,35.32,1166894.0,34.226,34.7673,34.0784,34.7574,1166894.0
2023-10-13 09:40:00,35.32,35.43,34.75,34.89,635689.0,34.7574,34.8657,34.1965,34.3343,635689.0
2023-10-13 09:50:00,34.89,35.12,34.86,35.01,381878.0,34.3343,34.5606,34.3048,34.4524,381878.0
2023-10-13 10:00:00,35.0,35.01,34.81,34.93,325827.0,34.4425,34.4524,34.2556,34.3737,325827.0
2023-10-13 10:10:00,34.93,34.96,34.76,34.76,363915.0,34.3737,34.4032,34.2064,34.2064,363915.0
2023-10-13 10:20:00,34.76,34.81,34.68,34.69,270057.0,34.2064,34.2556,34.1276,34.1375,270057.0
2023-10-13 10:30:00,34.69,34.7,34.45,34.46,367349.0,34.1375,34.1473,33.9013,33.9111,367349.0
2023-10-13 10:40:00,34.45,34.47,34.34,34.43,375360.0,33.9013,33.921,33.7931,33.8816,375360.0
2023-10-13 10:50:00,34.42,34.54,34.35,34.52,303117.0,33.8718,33.9899,33.8029,33.9702,303117.0
2023-10-13 11:00:00,34.52,34.53,34.21,34.29,343400.0,33.9702,33.98,33.6651,33.7439,343400.0
2023-10-13 11:10:00,34.3,34.45,34.29,34.43,304822.0,33.7537,33.9013,33.7439,33.8816,304822.0
2023-10-13 11:20:00,34.44,34.51,34.34,34.4,208233.0,33.8915,33.9603,33.7931,33.8521,208233.0
2023-10-13 11:30:00,34.41,34.54,34.36,34.54,233271.0,33.8619,33.9899,33.8127,33.9899,233271.0
2023-10-13 11:40:00,34.55,34.58,34.37,34.37,171196.0,33.9997,34.0292,33.8226,33.8226,171196.0
2023-10-13 11:50:00,34.37,34.37,34.23,34.25,253959.0,33.8226,33.8226,33.6848,33.7045,253959.0
2023-10-13 12:00:00,34.25,34.4,34.23,34.38,243531.0,33.7045,33.8521,33.6848,33.8324,243531.0
2023-10-13 12:10:00,34.38,34.43,34.32,34.41,116398.0,33.8324,33.8816,33.7734,33.8619,116398.0
2023-10-13 12:20:00,34.41,34.45,34.37,34.43,100645.0,33.8619,33.9013,33.8226,33.8816,100645.0
2023-10-13 12:30:00,34.43,34.43,34.27,34.33,204984.0,33.8816,33.8816,33.7242,33.7832,204984.0
2023-10-13 12:40:00,34.33,34.36,34.2,34.22,151845.0,33.7832,33.8127,33.6553,33.675,151845.0
2023-10-13 12:50:00,34.22,34.33,34.17,34.28,175807.0,33.675,33.7832,33.6258,33.734,175807.0
2023-10-13 13:00:00,34.28,34.32,34.17,34.2,124372.0,33.734,33.7734,33.6258,33.6553,124372.0
2023-10-13 13:10:00,34.21,34.24,34.11,34.12,189853.0,33.6651,33.6946,33.5667,33.5766,189853.0
2023-10-13 13:20:00,34.12,34.19,34.06,34.11,226343.0,33.5766,33.6454,33.5175,33.5667,226343.0
2023-10-13 13:30:00,34.09,34.16,34.07,34.14,188057.0,33.547,33.6159,33.5274,33.5962,188057.0
2023-10-13 13:40:00,34.14,34.29,34.08,34.24,330857.0,33.5962,33.7439,33.5372,33.6946,330857.0
2023-10-13 13:50:00,34.24,34.3,34.21,34.22,122169.0,33.6946,33.7537,33.6651,33.675,122169.0
2023-10-13 14:00:00,34.22,34.32,34.16,34.25,118125.0,33.675,33.7734,33.6159,33.7045,118125.0
2023-10-13 14:10:00,34.25,34.28,34.2,34.23,81733.0,33.7045,33.734,33.6553,33.6848,81733.0
2023-10-13 14:20:00,34.23,34.31,34.22,34.27,187022.0,33.6848,33.7635,33.675,33.7242,187022.0
2023-10-13 14:30:00,34.26,34.3,34.18,34.2,132335.0,33.7143,33.7537,33.6356,33.6553,132335.0
2023-10-13 14:40:00,34.2,34.2,34.05,34.06,197881.0,33.6553,33.6553,33.5077,33.5175,197881.0
2023-10-13 14:50:00,34.05,34.15,34.04,34.11,147312.0,33.5077,33.6061,33.4978,33.5667,147312.0
2023-10-13 15:00:00,34.12,34.17,34.03,34.11,174343.0,33.5766,33.6258,33.488,33.5667,174343.0
2023-10-13 15:10:00,34.1,34.21,34.08,34.11,212793.0,33.5569,33.6651,33.5372,33.5667,212793.0
2023-10-13 15:20:00,34.11,34.15,34.07,34.09,158912.0,33.5667,33.6061,33.5274,33.547,158912.0
2023-10-13 15:30:00,34.09,34.1,34.0,34.02,447510.0,33.547,33.5569,33.4585,33.4782,447510.0
2023-10-13 15:40:00,34.02,34.12,33.95,34.11,754456.0,33.4782,33.5766,33.4093,33.5667,754456.0
2023-10-13 15:50:00,34.11,34.13,34.06,34.11,1103172.0,33.5667,33.5864,33.5175,33.5667,1103172.0
2023-10-16 09:30:00,34.16,34.43,34.11,34.15,359732.0,33.6159,33.8816,33.5667,33.6061,359732.0
2023-10-16 09:40:00,34.12,34.18,33.89,34.15,324441.0,33.5766,33.6356,33.3502,33.6061,324441.0
2023-10-16 09:50:00,34.15,34.3,34.03,34.06,301170.0,33.6061,33.7537,33.488,33.5175,301170.0
2023-10-16 10:00:00,34.07,34.13,33.99,34.12,180629.0,33.5274,33.5864,33.4486,33.5766,180629.0
2023-10-16 10:10:00,34.13,34.31,34.12,34.23,262383.0,33.5864,33.7635,33.5766,33.6848,262383.0
2023-10-16 10:20:00,34.22,34.41,34.21,34.37,364789.0,33.675,33.8619,33.6651,33.8226,364789.0
2023-10-16 10:30:00,34.37,34.46,34.33,34.34,422548.0,33.8226,33.9111,33.7832,33.7931,422548.0
2023-10-16 10:40:00,34.34,34.46,34.32,34.43,312702.0,33.7931,33.9111,33.7734,33.8816,312702.0
2023-10-16 10:50:00,34.44,34.5,34.37,34.42,158732.0,33.8915,33.9505,33.8226,33.8718,158732.0
2023-10-16 11:00:00,34.41,34.54,34.41,34.48,168580.0,33.8619,33.9899,33.8619,33.9308,168580.0
2023-10-16 11:10:00,34.48,34.49,34.38,34.4,119013.0,33.9308,33.9407,33.8324,33.8521,119013.0
2023-10-16 11:20:00,34.39,34.45,34.36,34.42,85463.0,33.8423,33.9013,33.8127,33.8718,85463.0
2023-10-16 11:30:00,34.42,34.46,34.31,34.32,131320.0,33.8718,33.9111,33.7635,33.7734,131320.0
2023-10-16 11:40:00,34.33,34.42,34.3,34.41,100517.0,33.7832,33.8718,33.7537,33.8619,100517.0
2023-10-16 11:50:00,34.42,34.58,34.42,34.58,122677.0,33.8718,34.0292,33.8718,34.0292,122677.0
2023-10-16 12:00:00,34.58,34.75,34.57,34.73,252621.0,34.0292,34.1965,34.0194,34.1768,252621.0
2023-10-16 12:10:00,34.73,34.75,34.61,34.62,174517.0,34.1768,34.1965,34.0588,34.0686,174517.0
2023-10-16 12:20:00,34.62,34.64,34.47,34.56,412973.0,34.0686,34.0883,33.921,34.0096,412973.0
2023-10-16 12:30:00,34.57,34.66,34.56,34.58,84595.0,34.0194,34.108,34.0096,34.0292,84595.0
2023-10-16 12:40:00,34.58,34.62,34.56,34.59,166516.0,34.0292,34.0686,34.0096,34.0391,166516.0
2023-10-16 12:50:00,34.6,34.6,34.45,34.53,114927.0,34.0489,34.0489,33.9013,33.98,114927.0
2023-10-16 13:00:00,34.52,34.64,34.52,34.64,162181.0,33.9702,34.0883,33.9702,34.0883,162181.0
2023-10-16 13:10:00,34.64,34.66,34.51,34.54,101760.0,34.0883,34.108,33.9603,33.9899,101760.0
2023-10-16 13:20:00,34.53,34.53,34.35,34.49,185889.0,33.98,33.98,33.8029,33.9407,185889.0
2023-10-16 13:30:00,34.49,34.51,34.46,34.49,91386.0,33.9407,33.9603,33.9111,33.9407,91386.0
2023-10-16 13:40:00,34.5,34.55,34.49,34.51,99008.0,33.9505,33.9997,33.9407,33.9603,99008.0
2023-10-16 13:50:00,34.5,34.53,34.46,34.47,123503.0,33.9505,33.98,33.9111,33.921,123503.0
2023-10-16 14:00:00,34.47,34.48,34.4,34.46,188028.0,33.921,33.9308,33.8521,33.9111,188028.0
2023-10-16 14:10:00,34.47,34.49,34.38,34.44,121383.0,33.921,33.9407,33.8324,33.8915,121383.0
2023-10-16 14:20:00,34.44,34.44,34.3,34.3,96941.0,33.8915,33.8915,33.7537,33.7537,96941.0
2023-10-16 14:30:00,34.3,34.35,34.25,34.26,148247.0,33.7537,33.8029,33.7045,33.7143,148247.0
2023-10-16 14:40:00,34.27,34.28,34.25,34.27,88357.0,33.7242,33.734,33.7045,33.7242,88357.0
2023-10-16 14:50:00,34.27,34.29,34.2,34.23,211669.0,33.7242,33.7439,33.6553,33.6848,211669.0
2023-10-16 15:00:00,34.22,34.35,34.21,34.32,156229.0,33.675,33.8029,33.6651,33.7734,156229.0
2023-10-16 15:10:00,34.33,34.33,34.23,34.3,152680.0,33.7832,33.7832,33.6848,33.7537,152680.0
2023-10-16 15:20:00,34.3,34.35,34.3,34.34,126785.0,33.7537,33.8029,33.7537,33.7931,126785.0
2023-10-16 15:30:00,34.34,34.44,34.33,34.38,330663.0,33.7931,33.8915,33.7832,33.8324,330663.0
2023-10-16 15:40:00,34.39,34.41,34.35,34.4,206667.0,33.8423,33.8619,33.8029,33.8521,206667.0
2023-10-16 15:50:00,34.4,34.47,34.36,34.41,755619.0,33.8521,33.921,33.8127,33.8619,755619.0
2023-10-17 09:30:00,34.33,34.52,34.27,34.49,434123.0,33.7832,33.9702,33.7242,33.9407,434123.0
2023-10-17 09:40:00,34.49,34.6,34.35,34.41,248561.0,33.9407,34.0489,33.8029,33.8619,248561.0
2023-10-17 09:50:00,34.41,34.47,34.31,34.46,199331.0,33.8619,33.921,33.7635,33.9111,199331.0
2023-10-17 10:00:00,34.45,34.53,34.4,34.52,190483.0,33.9013,33.98,33.8521,33.9702,190483.0
2023-10-17 10:10:00,34.52,34.74,34.5,34.66,330049.0,33.9702,34.1867,33.9505,34.108,330049.0
2023-10-17 10:20:00,34.66,34.67,34.54,34.56,192066.0,34.108,34.1178,33.9899,34.0096,192066.0
2023-10-17 10:30:00,34.56,34.66,34.45,34.64,377984.0,34.0096,34.108,33.9013,34.0883,377984.0
2023-10-17 10:40:00,34.64,34.71,34.61,34.66,160761.0,34.0883,34.1572,34.0588,34.108,160761.0
2023-10-17 10:50:00,34.66,34.69,34.57,34.65,272427.0,34.108,34.1375,34.0194,34.0981,272427.0
2023-10-17 11:00:00,34.65,34.76,34.63,34.68,256781.0,34.0981,34.2064,34.0784,34.1276,256781.0
2023-10-17 11:10:00,34.68,34.79,34.67,34.73,185871.0,34.1276,34.2359,34.1178,34.1768,185871.0
2023-10-17 11:20:00,34.73,34.78,34.67,34.73,140128.0,34.1768,34.226,34.1178,34.1768,140128.0
2023-10-17 11:30:00,34.73,34.92,34.72,34.88,295267.0,34.1768,34.3638,34.167,34.3245,295267.0
2023-10-17 11:40:00,34.88,35.01,34.86,34.96,318734.0,34.3245,34.4524,34.3048,34.4032,318734.0
2023-10-17 11:50:00,34.97,35.11,34.95,35.1,247044.0,34.413,34.5508,34.3933,34.541,247044.0
2023-10-17 12:00:00,35.1,35.17,35.06,35.12,306132.0,34.541,34.6098,34.5016,34.5606,306132.0
2023-10-17 12:10:00,35.12,35.12,35.04,35.09,126686.0,34.5606,34.5606,34.4819,34.5311,126686.0
2023-10-17 12:20:00,35.09,35.18,35.05,35.18,170083.0,34.5311,34.6197,34.4917,34.6197,170083.0
2023-10-17 12:30:00,35.18,35.19,35.0,35.01,133027.0,34.6197,34.6295,34.4425,34.4524,133027.0
2023-10-17 12:40:00,35.01,35.05,34.96,35.02,121614.0,34.4524,34.4917,34.4032,34.4622,121614.0
2023-10-17 12:50:00,35.02,35.04,34.9,34.94,183443.0,34.4622,34.4819,34.3441,34.3835,183443.0
2023-10-17 13:00:00,34.94,34.96,34.88,34.93,106541.0,34.3835,34.4032,34.3245,34.3737,106541.0
2023-10-17 13:10:00,34.92,34.94,34.9,34.93,133426.0,34.3638,34.3835,34.3441,34.3737,133426.0
2023-10-17 13:20:00,34.92,34.94,34.9,34.91,120886.0,34.3638,34.3835,34.3441,34.354,120886.0
2023-10-17 13:30:00,34.91,34.93,34.76,34.77,182507.0,34.354,34.3737,34.2064,34.2162,182507.0
2023-10-17 13:40:00,34.77,34.8,34.73,34.8,105129.0,34.2162,34.2457,34.1768,34.2457,105129.0
2023-10-17 13:50:00,34.8,34.8,34.63,34.66,172870.0,34.2457,34.2457,34.0784,34.108,172870.0
2023-10-17 14:00:00,34.67,34.73,34.65,34.73,82465.0,34.1178,34.1768,34.0981,34.1768,82465.0
2023-10-17 14:10:00,34.72,34.81,34.7,34.77,147117.0,34.167,34.2556,34.1473,34.2162,147117.0
2023-10-17 14:20:00,34.76,34.84,34.76,34.8,85457.0,34.2064,34.2851,34.2064,34.2457,85457.0
2023-10-17 14:30:00,34.8,34.85,34.78,34.84,87773.0,34.2457,34.2949,34.226,34.2851,87773.0
2023-10-17 14:40:00,34.83,34.89,34.83,34.89,141770.0,34.2753,34.3343,34.2753,34.3343,141770.0
2023-10-17 14:50:00,34.89,34.89,34.73,34.76,146673.0,34.3343,34.3343,34.1768,34.2064,146673.0
2023-10-17 15:00:00,34.75,34.84,34.72,34.83,129319.0,34.1965,34.2851,34.167,34.2753,129319.0
2023-10-17 15:10:00,34.83,34.87,34.8,34.83,108234.0,34.2753,34.3146,34.2457,34.2753,108234.0
2023-10-17 15:20:00,34.83,34.89,34.82,34.86,252492.0,34.2753,34.3343,34.2654,34.3048,252492.0
2023-10-17 15:30:00,34.87,34.88,34.78,34.82,140416.0,34.3146,34.3245,34.226,34.2654,140416.0
2023-10-17 15:40:00,34.82,34.84,34.73,34.73,293109.0,34.2654,34.2851,34.1768,34.1768,293109.0
2023-10-17 15:50:00,34.73,34.75,34.65,34.68,950697.0,34.1768,34.1965,34.0981,34.1276,950697.0
2023-10-18 09:30:00,34.1,34.1,33.17,33.34,1261564.0,33.5569,33.5569,32.6417,32.809,1261564.0
2023-10-18 09:40:00,33.34,33.44,33.13,33.37,665929.0,32.809,32.9074,32.6023,32.8385,665929.0
2023-10-18 09:50:00,33.36,33.36,33.14,33.15,401827.0,32.8287,32.8287,32.6122,32.622,401827.0
2023-10-18 10:00:00,33.16,33.26,33.08,33.11,593295.0,32.6318,32.7303,32.5531,32.5826,593295.0
2023-10-18 10:10:00,33.1,33.44,33.1,33.41,534433.0,32.5728,32.9074,32.5728,32.8779,534433.0
2023-10-18 10:20:00,33.41,33.52,33.32,33.34,577461.0,32.8779,32.9861,32.7893,32.809,577461.0
2023-10-18 10:30:00,33.34,33.37,33.19,33.23,295063.0,32.809,32.8385,32.6614,32.7007,295063.0
2023-10-18 10:40:00,33.22,33.29,33.19,33.23,205931.0,32.6909,32.7598,32.6614,32.7007,205931.0
2023-10-18 10:50:00,33.23,33.23,33.07,33.18,382659.0,32.7007,32.7007,32.5433,32.6515,382659.0
2023-10-18 11:00:00,33.18,33.23,33.13,33.16,309404.0,32.6515,32.7007,32.6023,32.6318,309404.0
2023-10-18 11:10:00,33.17,33.34,33.16,33.34,350559.0,32.6417,32.809,32.6318,32.809,350559.0
2023-10-18 11:20:00,33.33,33.37,33.23,33.34,289762.0,32.7991,32.8385,32.7007,32.809,289762.0
2023-10-18 11:30:00,33.34,33.39,33.23,33.25,228535.0,32.809,32.8582,32.7007,32.7204,228535.0
2023-10-18 11:40:00,33.26,33.34,33.2,33.26,228451.0,32.7303,32.809,32.6712,32.7303,228451.0
2023-10-18 11:50:00,33.26,33.34,33.21,33.26,164050.0,32.7303,32.809,32.6811,32.7303,164050.0
2023-10-18 12:00:00,33.27,33.39,33.2,33.39,116867.0,32.7401,32.8582,32.6712,32.8582,116867.0
2023-10-18 12:10:00,33.4,33.42,33.23,33.25,137110.0,32.868,32.8877,32.7007,32.7204,137110.0
2023-10-18 12:20:00,33.23,33.28,33.16,33.23,150317.0,32.7007,32.7499,32.6318,32.7007,150317.0
2023-10-18 12:30:00,33.23,33.29,33.21,33.27,95562.0,32.7007,32.7598,32.6811,32.7401,95562.0
2023-10-18 12:40:00,33.27,33.33,33.21,33.23,144137.0,32.7401,32.7991,32.6811,32.7007,144137.0
2023-10-18 12:50:00,33.22,33.22,33.15,33.18,151075.0,32.6909,32.6909,32.622,32.6515,151075.0
2023-10-18 13:00:00,33.17,33.43,33.11,33.39,259130.0,32.6417,32.8975,32.5826,32.8582,259130.0
2023-10-18 13:10:00,33.38,33.45,33.34,33.39,166200.0,32.8483,32.9172,32.809,32.8582,166200.0
2023-10-18 13:20:00,33.38,33.39,33.28,33.31,108848.0,32.8483,32.8582,32.7499,32.7795,108848.0
2023-10-18 13:30:00,33.31,33.32,33.15,33.17,111241.0,32.7795,32.7893,32.622,32.6417,111241.0
2023-10-18 13:40:00,33.16,33.22,33.16,33.22,76632.0,32.6318,32.6909,32.6318,32.6909,76632.0
2023-10-18 13:50:00,33.21,33.28,33.2,33.26,124023.0,32.6811,32.7499,32.6712,32.7303,124023.0
2023-10-18 14:00:00,33.26,33.45,33.22,33.39,118326.0,32.7303,32.9172,32.6909,32.8582,118326.0
2023-10-18 14:10:00,33.38,33.39,33.31,33.33,125654.0,32.8483,32.8582,32.7795,32.7991,125654.0
2023-10-18 14:20:00,33.33,33.42,33.31,33.38,178835.0,32.7991,32.8877,32.7795,32.8483,178835.0
2023-10-18 14:30:00,33.37,33.49,33.36,33.39,311279.0,32.8385,32.9566,32.8287,32.8582,311279.0
2023-10-18 14:40:00,33.39,33.42,33.31,33.31,147807.0,32.8582,32.8877,32.7795,32.7795,147807.0
2023-10-18 14:50:00,33.31,33.34,33.22,33.27,257421.0,32.7795,32.809,32.6909,32.7401,257421.0
2023-10-18 15:00:00,33.27,33.27,33.05,33.07,359402.0,32.7401,32.7401,32.5236,32.5433,359402.0
2023-10-18 15:10:00,33.07,33.12,33.04,33.09,183950.0,32.5433,32.5925,32.5138,32.563,183950.0
2023-10-18 15:20:00,33.09,33.15,33.04,33.09,176847.0,32.563,32.622,32.5138,32.563,176847.0
2023-10-18 15:30:00,33.08,33.15,33.06,33.1,259118.0,32.5531,32.622,32.5334,32.5728,259118.0
2023-10-18 15:40:00,33.1,33.12,33.02,33.06,382955.0,32.5728,32.5925,32.4941,32.5334,382955.0
2023-10-18 15:50:00,33.07,33.15,33.05,33.14,888421.0,32.5433,32.622,32.5236,32.6122,888421.0
2023-10-19 09:30:00,33.21,33.34,32.92,33.09,781977.0,32.6811,32.809,32.3957,32.563,781977.0
2023-10-19 09:40:00,33.08,33.39,33.04,33.27,766601.0,32.5531,32.8582,32.5138,32.7401,766601.0
2023-10-19 09:50:00,33.27,33.31,33.05,33.16,316423.0,32.7401,32.7795,32.5236,32.6318,316423.0
2023-10-19 10:00:00,33.16,33.38,33.07,33.32,415375.0,32.6318,32.8483,32.5433,32.7893,415375.0
2023-10-19 10:10:00,33.32,33.62,33.3,33.5,616961.0,32.7893,33.0845,32.7696,32.9664,616961.0
2023-10-19 10:20:00,33.5,33.51,33.28,33.28,236057.0,32.9664,32.9763,32.7499,32.7499,236057.0
2023-10-19 10:30:00,33.28,33.47,33.24,33.36,182722.0,32.7499,32.9369,32.7106,32.8287,182722.0
2023-10-19 10:40:00,33.35,33.42,33.27,33.37,205327.0,32.8188,32.8877,32.7401,32.8385,205327.0
2023-10-19 10:50:00,33.37,33.49,33.35,33.4,281872.0,32.8385,32.9566,32.8188,32.868,281872.0
2023-10-19 11:00:00,33.41,33.5,33.38,33.5,277817.0,32.8779,32.9664,32.8483,32.9664,277817.0
2023-10-19 11:10:00,33.5,33.54,33.23,33.29,272247.0,32.9664,33.0058,32.7007,32.7598,272247.0
2023-10-19 11:20:00,33.29,33.36,33.24,33.31,131041.0,32.7598,32.8287,32.7106,32.7795,131041.0
2023-10-19 11:30:00,33.3,33.38,33.27,33.37,177997.0,32.7696,32.8483,32.7401,32.8385,177997.0
2023-10-19 11:40:00,33.38,33.46,33.25,33.4,213018.0,32.8483,32.9271,32.7204,32.868,213018.0
2023-10-19 11:50:00,33.39,33.41,33.09,33.2,291674.0,32.8582,32.8779,32.563,32.6712,291674.0
2023-10-19 12:00:00,33.2,33.44,33.08,33.27,271230.0,32.6712,32.9074,32.5531,32.7401,271230.0
2023-10-19 12:10:00,33.27,33.39,33.26,33.36,165446.0,32.7401,32.8582,32.7303,32.8287,165446.0
2023-10-19 12:20:00,33.35,33.46,33.18,33.22,196617.0,32.8188,32.9271,32.6515,32.6909,196617.0
2023-10-19 12:30:00,33.22,33.27,33.09,33.24,203165.0,32.6909,32.7401,32.563,32.7106,203165.0
2023-10-19 12:40:00,33.25,33.4,33.21,33.39,228959.0,32.7204,32.868,32.6811,32.8582,228959.0
2023-10-19 12:50:00,33.38,33.48,33.31,33.37,179105.0,32.8483,32.9468,32.7795,32.8385,179105.0
2023-10-19 13:00:00,33.36,33.49,33.32,33.45,164182.0,32.8287,32.9566,32.7893,32.9172,164182.0
2023-10-19 13:10:00,33.45,33.46,33.31,33.36,105710.0,32.9172,32.9271,32.7795,32.8287,105710.0
2023-10-19 13:20:00,33.37,33.39,33.3,33.36,126058.0,32.8385,32.8582,32.7696,32.8287,126058.0
2023-10-19 13:30:00,33.36,33.43,33.18,33.21,186267.0,32.8287,32.8975,32.6515,32.6811,186267.0
2023-10-19 13:40:00,33.21,33.23,33.1,33.12,147525.0,32.6811,32.7007,32.5728,32.5925,147525.0
2023-10-19 13:50:00,33.13,33.16,33.04,33.08,194786.0,32.6023,32.6318,32.5138,32.5531,194786.0
2023-10-19 14:00:00,33.07,33.15,33.02,33.03,128018.0,32.5433,32.622,32.4941,32.5039,128018.0
2023-10-19 14:10:00,33.03,33.12,33.03,33.1,134077.0,32.5039,32.5925,32.5039,32.5728,134077.0
2023-10-19 14:20:00,33.11,33.13,33.05,33.11,117812.0,32.5826,32.6023,32.5236,32.5826,117812.0
2023-10-19 14:30:00,33.11,33.11,32.91,32.93,256215.0,32.5826,32.5826,32.3858,32.4055,256215.0
2023-10-19 14:40:00,32.92,32.93,32.82,32.86,215197.0,32.3957,32.4055,32.2973,32.3366,215197.0
2023-10-19 14:50:00,32.86,32.96,32.83,32.91,204363.0,32.3366,32.435,32.3071,32.3858,204363.0
2023-10-19 15:00:00,32.91,32.96,32.86,32.86,181484.0,32.3858,32.435,32.3366,32.3366,181484.0
2023-10-19 15:10:00,32.87,32.87,32.79,32.84,257064.0,32.3465,32.3465,32.2677,32.3169,257064.0
2023-10-19 15:20:00,32.85,32.86,32.75,32.8,244248.0,32.3268,32.3366,32.2284,32.2776,244248.0
2023-10-19 15:30:00,32.81,32.85,32.7,32.71,304629.0,32.2874,32.3268,32.1792,32.189,304629.0
2023-10-19 15:40:00,32.71,32.75,32.66,32.73,518575.0,32.189,32.2284,32.1398,32.2087,518575.0
2023-10-19 15:50:00,32.73,32.79,32.66,32.7,1002599.0,32.2087,32.2677,32.1398,32.1792,1002599.0
2023-10-20 09:30:00,32.59,32.72,32.46,32.61,506858.0,32.0709,32.1989,31.943,32.0906,506858.0
2023-10-20 09:40:00,32.6,32.66,32.3,32.54,280335.0,32.0808,32.1398,31.7855,32.0217,280335.0
2023-10-20 09:50:00,32.53,32.65,32.47,32.5,268615.0,32.0119,32.13,31.9528,31.9824,268615.0
2023-10-20 10:00:00,32.5,32.63,32.42,32.51,211308.0,31.9824,32.1103,31.9036,31.9922,211308.0
2023-10-20 10:10:00,32.51,32.53,32.23,32.33,256248.0,31.9922,32.0119,31.7167,31.8151,256248.0
2023-10-20 10:20:00,32.32,32.46,32.29,32.41,214201.0,31.8052,31.943,31.7757,31.8938,214201.0
2023-10-20 10:30:00,32.41,32.54,32.37,32.44,140377.0,31.8938,32.0217,31.8544,31.9233,140377.0
2023-10-20 10:40:00,32.43,32.46,32.3,32.44,161513.0,31.9135,31.943,31.7855,31.9233,161513.0
2023-10-20 10:50:00,32.44,32.44,32.3,32.34,119922.0,31.9233,31.9233,31.7855,31.8249,119922.0
2023-10-20 11:00:00,32.34,32.4,32.25,32.29,265098.0,31.8249,31.884,31.7363,31.7757,265098.0
2023-10-20 11:10:00,32.29,32.34,32.19,32.23,141678.0,31.7757,31.8249,31.6773,31.7167,141678.0
2023-10-20 11:20:00,32.23,32.28,32.21,32.26,173201.0,31.7167,31.7659,31.697,31.7462,173201.0
2023-10-20 11:30:00,32.25,32.31,32.23,32.26,114106.0,31.7363,31.7954,31.7167,31.7462,114106.0
2023-10-20 11:40:00,32.26,32.41,32.23,32.4,160146.0,31.7462,31.8938,31.7167,31.884,160146.0
2023-10-20 11:50:00,32.39,32.43,32.35,32.41,109165.0,31.8741,31.9135,31.8348,31.8938,109165.0
2023-10-20 12:00:00,32.4,32.44,32.31,32.33,88440.0,31.884,31.9233,31.7954,31.8151,88440.0
2023-10-20 12:10:00,32.32,32.34,32.29,32.34,75646.0,31.8052,31.8249,31.7757,31.8249,75646.0
2023-10-20 12:20:00,32.34,32.46,32.32,32.38,73475.0,31.8249,31.943,31.8052,31.8643,73475.0
2023-10-20 12:30:00,32.38,32.51,32.37,32.48,130821.0,31.8643,31.9922,31.8544,31.9627,130821.0
2023-10-20 12:40:00,32.47,32.59,32.45,32.54,171151.0,31.9528,32.0709,31.9332,32.0217,171151.0
2023-10-20 12:50:00,32.53,32.61,32.5,32.58,102282.0,32.0119,32.0906,31.9824,32.0611,102282.0
2023-10-20 13:00:00,32.59,32.59,32.42,32.42,112646.0,32.0709,32.0709,31.9036,31.9036,112646.0
2023-10-20 13:10:00,32.42,32.63,32.42,32.62,98259.0,31.9036,32.1103,31.9036,32.1005,98259.0
2023-10-20 13:20:00,32.62,32.66,32.54,32.57,138731.0,32.1005,32.1398,32.0217,32.0512,138731.0
2023-10-20 13:30:00,32.58,32.58,32.49,32.49,63989.0,32.0611,32.0611,31.9725,31.9725,63989.0
2023-10-20 13:40:00,32.5,32.59,32.45,32.45,78281.0,31.9824,32.0709,31.9332,31.9332,78281.0
2023-10-20 13:50:00,32.46,32.48,32.36,32.45,91150.0,31.943,31.9627,31.8446,31.9332,91150.0
2023-10-20 14:00:00,32.46,32.5,32.38,32.46,114445.0,31.943,31.9824,31.8643,31.943,114445.0
2023-10-20 14:10:00,32.45,32.47,32.35,32.37,94505.0,31.9332,31.9528,31.8348,31.8544,94505.0
2023-10-20 14:20:00,32.37,32.4,32.34,32.35,59101.0,31.8544,31.884,31.8249,31.8348,59101.0
2023-10-20 14:30:00,32.35,32.43,32.32,32.34,122117.0,31.8348,31.9135,31.8052,31.8249,122117.0
2023-10-20 14:40:00,32.34,32.37,32.3,32.31,64899.0,31.8249,31.8544,31.7855,31.7954,64899.0
2023-10-20 14:50:00,32.3,32.39,32.27,32.33,76625.0,31.7855,31.8741,31.756,31.8151,76625.0
2023-10-20 15:00:00,32.33,32.39,32.3,32.31,93253.0,31.8151,31.8741,31.7855,31.7954,93253.0
2023-10-20 15:10:00,32.31,32.38,32.26,32.36,105666.0,31.7954,31.8643,31.7462,31.8446,105666.0
2023-10-20 15:20:00,32.36,32.37,32.26,32.31,133650.0,31.8446,31.8544,31.7462,31.7954,133650.0
2023-10-20 15:30:00,32.31,32.35,32.23,32.28,231571.0,31.7954,31.8348,31.7167,31.7659,231571.0
2023-10-20 15:40:00,32.27,32.33,32.23,32.32,275028.0,31.756,31.8151,31.7167,31.8052,275028.0
2023-10-20 15:50:00,32.31,32.31,32.19,32.22,580892.0,31.7954,31.7954,31.6773,31.7068,580892.0
2023-10-23 09:30:00,32.0,32.34,31.91,31.96,708892.0,31.4903,31.8249,31.4018,31.451,708892.0
2023-10-23 09:40:00,31.95,32.21,31.78,32.21,321746.0,31.4411,31.697,31.2738,31.697,321746.0
2023-10-23 09:50:00,32.22,32.26,32.01,32.17,418474.0,31.7068,31.7462,31.5002,31.6576,418474.0
2023-10-23 10:00:00,32.16,32.3,32.13,32.23,341572.0,31.6478,31.7855,31.6183,31.7167,341572.0
2023-10-23 10:10:00,32.23,32.31,32.15,32.31,495278.0,31.7167,31.7954,31.6379,31.7954,495278.0
2023-10-23 10:20:00,32.31,32.31,32.09,32.13,331050.0,31.7954,31.7954,31.5789,31.6183,331050.0
2023-10-23 10:30:00,32.13,32.22,32.06,32.18,220629.0,31.6183,31.7068,31.5494,31.6675,220629.0
2023-10-23 10:40:00,32.18,32.28,32.17,32.24,245707.0,31.6675,31.7659,31.6576,31.7265,245707.0
2023-10-23 10:50:00,32.24,32.27,32.17,32.26,265017.0,31.7265,31.756,31.6576,31.7462,265017.0
2023-10-23 11:00:00,32.26,32.32,32.18,32.24,348245.0,31.7462,31.8052,31.6675,31.7265,348245.0
2023-10-23 11:10:00,32.25,32.32,32.21,32.28,212209.0,31.7363,31.8052,31.697,31.7659,212209.0
2023-10-23 11:20:00,32.28,32.37,32.21,32.25,325433.0,31.7659,31.8544,31.697,31.7363,325433.0
2023-10-23 11:30:00,32.25,32.46,32.24,32.44,292729.0,31.7363,31.943,31.7265,31.9233,292729.0
2023-10-23 11:40:00,32.45,32.49,32.26,32.32,399155.0,31.9332,31.9725,31.7462,31.8052,399155.0
2023-10-23 11:50:00,32.32,32.33,32.2,32.27,170512.0,31.8052,31.8151,31.6871,31.756,170512.0
2023-10-23 12:00:00,32.26,32.28,32.15,32.22,249912.0,31.7462,31.7659,31.6379,31.7068,249912.0
2023-10-23 12:10:00,32.22,32.23,32.07,32.08,177850.0,31.7068,31.7167,31.5592,31.5691,177850.0
2023-10-23 12:20:00,32.09,32.21,32.06,32.19,141854.0,31.5789,31.697,31.5494,31.6773,141854.0
2023-10-23 12:30:00,32.2,32.31,32.19,32.3,192125.0,31.6871,31.7954,31.6773,31.7855,192125.0
2023-10-23 12:40:00,32.31,32.37,32.27,32.33,293980.0,31.7954,31.8544,31.756,31.8151,293980.0
2023-10-23 12:50:00,32.34,32.59,32.32,32.54,327247.0,31.8249,32.0709,31.8052,32.0217,327247.0
2023-10-23 13:00:00,32.54,32.56,32.41,32.43,191957.0,32.0217,32.0414,31.8938,31.9135,191957.0
2023-10-23 13:10:00,32.44,32.44,32.28,32.3,153110.0,31.9233,31.9233,31.7659,31.7855,153110.0
2023-10-23 13:20:00,32.3,32.37,32.27,32.36,93396.0,31.7855,31.8544,31.756,31.8446,93396.0
2023-10-23 13:30:00,32.35,32.41,32.3,32.4,85005.0,31.8348,31.8938,31.7855,31.884,85005.0
2023-10-23 13:40:00,32.39,32.41,32.33,32.4,138374.0,31.8741,31.8938,31.8151,31.884,138374.0
2023-10-23 13:50:00,32.39,32.41,32.23,32.3,152917.0,31.8741,31.8938,31.7167,31.7855,152917.0
2023-10-23 14:00:00,32.29,32.34,32.25,32.32,95923.0,31.7757,31.8249,31.7363,31.8052,95923.0
2023-10-23 14:10:00,32.32,32.32,32.19,32.2,102375.0,31.8052,31.8052,31.6773,31.6871,102375.0
2023-10-23 14:20:00,32.21,32.29,32.18,32.28,97972.0,31.697,31.7757,31.6675,31.7659,97972.0
2023-10-23 14:30:00,32.28,32.32,32.25,32.32,82506.0,31.7659,31.8052,31.7363,31.8052,82506.0
2023-10-23 14:40:00,32.32,32.38,32.26,32.36,146859.0,31.8052,31.8643,31.7462,31.8446,146859.0
2023-10-23 14:50:00,32.36,32.41,32.33,32.38,191371.0,31.8446,31.8938,31.8151,31.8643,191371.0
2023-10-23 15:00:00,32.38,32.41,32.31,32.32,149840.0,31.8643,31.8938,31.7954,31.8052,149840.0
2023-10-23 15:10:00,32.33,32.33,32.24,32.27,142788.0,31.8151,31.8151,31.7265,31.756,142788.0
2023-10-23 15:20:00,32.27,32.27,32.13,32.15,162603.0,31.756,31.756,31.6183,31.6379,162603.0
2023-10-23 15:30:00,32.14,32.23,32.12,32.16,183576.0,31.6281,31.7167,31.6084,31.6478,183576.0
2023-10-23 15:40:00,32.16,32.23,32.12,32.14,324803.0,31.6478,31.7167,31.6084,31.6281,324803.0
2023-10-23 15:50:00,32.15,32.15,32.02,32.04,725418.0,31.6379,31.6379,31.51,31.5297,725418.0
2023-10-24 09:30:00,32.1,32.3,32.1,32.24,509111.0,31.5887,31.7855,31.5887,31.7265,509111.0
2023-10-24 09:40:00,32.23,32.27,32.04,32.26,319184.0,31.7167,31.756,31.5297,31.7462,319184.0
2023-10-24 09:50:00,32.26,32.44,32.22,32.44,370901.0,31.7462,31.9233,31.7068,31.9233,370901.0
2023-10-24 10:00:00,32.44,32.45,32.22,32.23,296955.0,31.9233,31.9332,31.7068,31.7167,296955.0
2023-10-24 10:10:00,32.23,32.29,32.16,32.19,166558.0,31.7167,31.7757,31.6478,31.6773,166558.0
2023-10-24 10:20:00,32.19,32.31,32.07,32.3,181361.0,31.6773,31.7954,31.5592,31.7855,181361.0
2023-10-24 10:30:00,32.3,32.36,32.22,32.31,174177.0,31.7855,31.8446,31.7068,31.7954,174177.0
2023-10-24 10:40:00,32.31,32.38,32.3,32.34,145225.0,31.7954,31.8643,31.7855,31.8249,145225.0
2023-10-24 10:50:00,32.34,32.35,32.23,32.25,161428.0,31.8249,31.8348,31.7167,31.7363,161428.0
2023-10-24 11:00:00,32.23,32.24,32.05,32.06,233717.0,31.7167,31.7265,31.5395,31.5494,233717.0
2023-10-24 11:10:00,32.05,32.08,31.98,32.07,240308.0,31.5395,31.5691,31.4706,31.5592,240308.0
2023-10-24 11:20:00,32.07,32.1,31.92,31.94,158433.0,31.5592,31.5887,31.4116,31.4313,158433.0
2023-10-24 11:30:00,31.93,32.03,31.91,31.96,154247.0,31.4214,31.5198,31.4018,31.451,154247.0
2023-10-24 11:40:00,31.97,32.08,31.95,32.0,140544.0,31.4608,31.5691,31.4411,31.4903,140544.0
2023-10-24 11:50:00,32.0,32.02,31.92,32.01,254676.0,31.4903,31.51,31.4116,31.5002,254676.0
2023-10-24 12:00:00,32.01,32.08,31.98,32.07,91143.0,31.5002,31.5691,31.4706,31.5592,91143.0
2023-10-24 12:10:00,32.07,32.11,32.0,32.01,128894.0,31.5592,31.5986,31.4903,31.5002,128894.0
2023-10-24 12:20:00,32.0,32.05,31.96,32.03,85257.0,31.4903,31.5395,31.451,31.5198,85257.0
2023-10-24 12:30:00,32.03,32.04,31.96,31.98,94790.0,31.5198,31.5297,31.451,31.4706,94790.0
2023-10-24 12:40:00,31.98,31.99,31.89,31.92,82941.0,31.4706,31.4805,31.3821,31.4116,82941.0
2023-10-24 12:50:00,31.92,32.0,31.9,32.0,77962.0,31.4116,31.4903,31.3919,31.4903,77962.0
2023-10-24 13:00:00,32.0,32.05,31.95,31.98,90064.0,31.4903,31.5395,31.4411,31.4706,90064.0
2023-10-24 13:10:00,31.98,32.01,31.92,31.99,84381.0,31.4706,31.5002,31.4116,31.4805,84381.0
2023-10-24 13:20:00,31.99,32.1,31.98,32.1,85007.0,31.4805,31.5887,31.4706,31.5887,85007.0
2023-10-24 13:30:00,32.1,32.13,32.02,32.04,95474.0,31.5887,31.6183,31.51,31.5297,95474.0
2023-10-24 13:40:00,32.04,32.07,32.03,32.06,63277.0,31.5297,31.5592,31.5198,31.5494,63277.0
2023-10-24 13:50:00,32.05,32.1,31.98,32.02,82005.0,31.5395,31.5887,31.4706,31.51,82005.0
2023-10-24 14:00:00,32.02,32.07,31.99,32.05,66182.0,31.51,31.5592,31.4805,31.5395,66182.0
2023-10-24 14:10:00,32.06,32.08,32.02,32.04,70083.0,31.5494,31.5691,31.51,31.5297,70083.0
2023-10-24 14:20:00,32.04,32.04,31.99,32.04,100473.0,31.5297,31.5297,31.4805,31.5297,100473.0
2023-10-24 14:30:00,32.04,32.07,31.96,31.98,130179.0,31.5297,31.5592,31.451,31.4706,130179.0
2023-10-24 14:40:00,31.98,31.99,31.95,31.96,92151.0,31.4706,31.4805,31.4411,31.451,92151.0
2023-10-24 14:50:00,31.97,31.99,31.94,31.97,72439.0,31.4608,31.4805,31.4313,31.4608,72439.0
2023-10-24 15:00:00,31.96,32.0,31.93,32.0,259685.0,31.451,31.4903,31.4214,31.4903,259685.0
2023-10-24 15:10:00,31.99,32.08,31.98,32.05,192520.0,31.4805,31.5691,31.4706,31.5395,192520.0
2023-10-24 15:20:00,32.05,32.11,32.04,32.05,125561.0,31.5395,31.5986,31.5297,31.5395,125561.0
2023-10-24 15:30:00,32.06,32.09,32.0,32.02,134685.0,31.5494,31.5789,31.4903,31.51,134685.0
2023-10-24 15:40:00,32.02,32.08,32.02,32.05,184678.0,31.51,31.5691,31.51,31.5395,184678.0
2023-10-24 15:50:00,32.05,32.09,32.0,32.01,564604.0,31.5395,31.5789,31.4903,31.5002,564604.0
2023-10-25 09:30:00,31.86,31.93,31.74,31.76,401650.0,31.3526,31.4214,31.2345,31.2541,401650.0
2023-10-25 09:40:00,31.76,31.76,31.43,31.52,552427.0,31.2541,31.2541,30.9294,31.018,552427.0
2023-10-25 09:50:00,31.52,31.65,31.51,31.6,223673.0,31.018,31.1459,31.0081,31.0967,223673.0
2023-10-25 10:00:00,31.6,31.61,31.5,31.53,102271.0,31.0967,31.1065,30.9983,31.0278,102271.0
2023-10-25 10:10:00,31.52,31.57,31.49,31.51,157268.0,31.018,31.0672,30.9884,31.0081,157268.0
2023-10-25 10:20:00,31.5,31.55,31.45,31.51,133812.0,30.9983,31.0475,30.9491,31.0081,133812.0
2023-10-25 10:30:00,31.5,31.72,31.49,31.68,245764.0,30.9983,31.2148,30.9884,31.1754,245764.0
2023-10-25 10:40:00,31.67,31.68,31.5,31.56,261619.0,31.1656,31.1754,30.9983,31.0573,261619.0
2023-10-25 10:50:00,31.55,31.57,31.5,31.52,117468.0,31.0475,31.0672,30.9983,31.018,117468.0
2023-10-25 11:00:00,31.52,31.69,31.51,31.6,291646.0,31.018,31.1853,31.0081,31.0967,291646.0
2023-10-25 11:10:00,31.6,31.65,31.55,31.62,173018.0,31.0967,31.1459,31.0475,31.1164,173018.0
2023-10-25 11:20:00,31.62,31.67,31.53,31.59,175519.0,31.1164,31.1656,31.0278,31.0869,175519.0
2023-10-25 11:30:00,31.59,31.6,31.43,31.44,304193.0,31.0869,31.0967,30.9294,30.9392,304193.0
2023-10-25 11:40:00,31.43,31.47,31.35,31.39,418043.0,30.9294,30.9688,30.8507,30.89,418043.0
2023-10-25 11:50:00,31.4,31.44,31.37,31.37,224845.0,30.8999,30.9392,30.8704,30.8704,224845.0
2023-10-25 12:00:00,31.38,31.43,31.36,31.36,145769.0,30.8802,30.9294,30.8605,30.8605,145769.0
2023-10-25 12:10:00,31.37,31.4,31.34,31.4,144204.0,30.8704,30.8999,30.8408,30.8999,144204.0
2023-10-25 12:20:00,31.39,31.44,31.38,31.43,181671.0,30.89,30.9392,30.8802,30.9294,181671.0
2023-10-25 12:30:00,31.44,31.52,31.42,31.45,299281.0,30.9392,31.018,30.9196,30.9491,299281.0
2023-10-25 12:40:00,31.44,31.5,31.41,31.42,125931.0,30.9392,30.9983,30.9097,30.9196,125931.0
2023-10-25 12:50:00,31.42,31.43,31.37,31.39,92208.0,30.9196,30.9294,30.8704,30.89,92208.0
2023-10-25 13:00:00,31.38,31.43,31.33,31.42,284073.0,30.8802,30.9294,30.831,30.9196,284073.0
2023-10-25 13:10:00,31.42,31.53,31.4,31.51,136668.0,30.9196,31.0278,30.8999,31.0081,136668.0
2023-10-25 13:20:00,31.5,31.61,31.5,31.53,227336.0,30.9983,31.1065,30.9983,31.0278,227336.0
2023-10-25 13:30:00,31.52,31.53,31.47,31.48,160728.0,31.018,31.0278,30.9688,30.9786,160728.0
2023-10-25 13:40:00,31.48,31.52,31.44,31.46,149939.0,30.9786,31.018,30.9392,30.9589,149939.0
2023-10-25 13:50:00,31.46,31.48,31.41,31.46,139428.0,30.9589,30.9786,30.9097,30.9589,139428.0
2023-10-25 14:00:00,31.45,31.5,31.39,31.42,135687.0,30.9491,30.9983,30.89,30.9196,135687.0
2023-10-25 14:10:00,31.42,31.45,31.38,31.39,177342.0,30.9196,30.9491,30.8802,30.89,177342.0
2023-10-25 14:20:00,31.39,31.46,31.39,31.44,170254.0,30.89,30.9589,30.89,30.9392,170254.0
2023-10-25 14:30:00,31.45,31.48,31.36,31.38,131055.0,30.9491,30.9786,30.8605,30.8802,131055.0
2023-10-25 14:40:00,31.38,31.43,31.36,31.41,223608.0,30.8802,30.9294,30.8605,30.9097,223608.0
2023-10-25 14:50:00,31.41,31.51,31.4,31.46,218692.0,30.9097,31.0081,30.8999,30.9589,218692.0
2023-10-25 15:00:00,31.46,31.47,31.37,31.42,160408.0,30.9589,30.9688,30.8704,30.9196,160408.0
2023-10-25 15:10:00,31.41,31.44,31.35,31.4,324588.0,30.9097,30.9392,30.8507,30.8999,324588.0
2023-10-25 15:20:00,31.41,31.52,31.4,31.5,345118.0,30.9097,31.018,30.8999,30.9983,345118.0
2023-10-25 15:30:00,31.51,31.55,31.49,31.5,260744.0,31.0081,31.0475,30.9884,30.9983,260744.0
2023-10-25 15:40:00,31.51,31.51,31.4,31.42,399010.0,31.0081,31.0081,30.8999,30.9196,399010.0
2023-10-25 15:50:00,31.43,31.44,31.37,31.41,768969.0,30.9294,30.9392,30.8704,30.9097,768969.0
2023-10-26 09:30:00,31.48,31.83,31.38,31.38,548466.0,30.9786,31.323,30.8802,30.8802,548466.0
2023-10-26 09:40:00,31.39,31.51,31.24,31.29,262829.0,30.89,31.0081,30.7424,30.7916,262829.0
2023-10-26 09:50:00,31.3,31.54,31.29,31.33,352879.0,30.8015,31.0377,30.7916,30.831,352879.0
2023-10-26 10:00:00,31.32,31.35,31.18,31.3,274967.0,30.8212,30.8507,30.6834,30.8015,274967.0
2023-10-26 10:10:00,31.29,31.47,31.28,31.38,228132.0,30.7916,30.9688,30.7818,30.8802,228132.0
2023-10-26 10:20:00,31.38,31.66,31.38,31.61,344145.0,30.8802,31.1557,30.8802,31.1065,344145.0
2023-10-26 10:30:00,31.61,31.62,31.45,31.57,188692.0,31.1065,31.1164,30.9491,31.0672,188692.0
2023-10-26 10:40:00,31.57,31.73,31.56,31.7,188268.0,31.0672,31.2246,31.0573,31.1951,188268.0
2023-10-26 10:50:00,31.69,31.89,31.69,31.89,281131.0,31.1853,31.3821,31.1853,31.3821,281131.0
2023-10-26 11:00:00,31.89,32.0,31.74,31.8,348900.0,31.3821,31.4903,31.2345,31.2935,348900.0
2023-10-26 11:10:00,31.8,31.85,31.72,31.83,175888.0,31.2935,31.3427,31.2148,31.323,175888.0
2023-10-26 11:20:00,31.82,31.83,31.64,31.66,147010.0,31.3132,31.323,31.1361,31.1557,147010.0
2023-10-26 11:30:00,31.66,31.71,31.59,31.64,115107.0,31.1557,31.2049,31.0869,31.1361,115107.0
2023-10-26 11:40:00,31.63,31.68,31.55,31.6,164478.0,31.1262,31.1754,31.0475,31.0967,164478.0
2023-10-26 11:50:00,31.6,31.62,31.51,31.56,204607.0,31.0967,31.1164,31.0081,31.0573,204607.0
2023-10-26 12:00:00,31.55,31.57,31.46,31.52,248650.0,31.0475,31.0672,30.9589,31.018,248650.0
2023-10-26 12:10:00,31.52,31.53,31.42,31.44,128237.0,31.018,31.0278,30.9196,30.9392,128237.0
2023-10-26 12:20:00,31.45,31.55,31.42,31.52,222927.0,30.9491,31.0475,30.9196,31.018,222927.0
2023-10-26 12:30:00,31.52,31.54,31.46,31.51,137265.0,31.018,31.0377,30.9589,31.0081,137265.0
2023-10-26 12:40:00,31.51,31.54,31.43,31.47,105616.0,31.0081,31.0377,30.9294,30.9688,105616.0
2023-10-26 12:50:00,31.47,31.52,31.46,31.46,114992.0,30.9688,31.018,30.9589,30.9589,114992.0
2023-10-26 13:00:00,31.46,31.6,31.44,31.57,122613.0,30.9589,31.0967,30.9392,31.0672,122613.0
2023-10-26 13:10:00,31.57,31.69,31.54,31.67,148952.0,31.0672,31.1853,31.0377,31.1656,148952.0
2023-10-26 13:20:00,31.67,31.68,31.54,31.6,178866.0,31.1656,31.1754,31.0377,31.0967,178866.0
2023-10-26 13:30:00,31.59,31.65,31.54,31.61,131326.0,31.0869,31.1459,31.0377,31.1065,131326.0
2023-10-26 13:40:00,31.6,31.66,31.56,31.62,139744.0,31.0967,31.1557,31.0573,31.1164,139744.0
2023-10-26 13:50:00,31.62,31.68,31.62,31.67,105477.0,31.1164,31.1754,31.1164,31.1656,105477.0
2023-10-26 14:00:00,31.67,31.73,31.66,31.69,85224.0,31.1656,31.2246,31.1557,31.1853,85224.0
2023-10-26 14:10:00,31.69,31.77,31.68,31.74,86775.0,31.1853,31.264,31.1754,31.2345,86775.0
2023-10-26 14:20:00,31.74,31.75,31.67,31.73,83522.0,31.2345,31.2443,31.1656,31.2246,83522.0
2023-10-26 14:30:00,31.74,31.8,31.67,31.74,98051.0,31.2345,31.2935,31.1656,31.2345,98051.0
2023-10-26 14:40:00,31.74,31.84,31.73,31.8,71724.0,31.2345,31.3329,31.2246,31.2935,71724.0
2023-10-26 14:50:00,31.8,31.86,31.77,31.84,100540.0,31.2935,31.3526,31.264,31.3329,100540.0
2023-10-26 15:00:00,31.84,31.89,31.8,31.86,137801.0,31.3329,31.3821,31.2935,31.3526,137801.0
2023-10-26 15:10:00,31.86,31.88,31.82,31.84,175491.0,31.3526,31.3722,31.3132,31.3329,175491.0
2023-10-26 15:20:00,31.84,31.84,31.7,31.71,195782.0,31.3329,31.3329,31.1951,31.2049,195782.0
2023-10-26 15:30:00,31.7,31.73,31.66,31.68,270638.0,31.1951,31.2246,31.1557,31.1754,270638.0
2023-10-26 15:40:00,31.67,31.68,31.57,31.61,211112.0,31.1656,31.1754,31.0672,31.1065,211112.0
2023-10-26 15:50:00,31.61,31.65,31.57,31.61,621277.0,31.1065,31.1459,31.0672,31.1065,621277.0
2023-10-27 09:30:00,31.76,31.8,31.41,31.48,385017.0,31.2541,31.2935,30.9097,30.9786,385017.0
2023-10-27 09:40:00,31.48,31.5,31.24,31.34,218463.0,30.9786,30.9983,30.7424,30.8408,218463.0
2023-10-27 09:50:00,31.33,31.45,31.26,31.3,188036.0,30.831,30.9491,30.7621,30.8015,188036.0
2023-10-27 10:00:00,31.29,31.42,31.14,31.39,205819.0,30.7916,30.9196,30.644,30.89,205819.0
2023-10-27 10:10:00,31.4,31.49,31.33,31.33,170280.0,30.8999,30.9884,30.831,30.831,170280.0
2023-10-27 10:20:00,31.34,31.44,31.3,31.41,130690.0,30.8408,30.9392,30.8015,30.9097,130690.0
2023-10-27 10:30:00,31.42,31.57,31.4,31.51,161391.0,30.9196,31.0672,30.8999,31.0081,161391.0
2023-10-27 10:40:00,31.51,31.54,31.42,31.47,288498.0,31.0081,31.0377,30.9196,30.9688,288498.0
2023-10-27 10:50:00,31.48,31.5,31.4,31.45,180745.0,30.9786,30.9983,30.8999,30.9491,180745.0
2023-10-27 11:00:00,31.45,31.45,31.31,31.34,203698.0,30.9491,30.9491,30.8113,30.8408,203698.0
2023-10-27 11:10:00,31.33,31.35,31.25,31.26,213886.0,30.831,30.8507,30.7523,30.7621,213886.0
2023-10-27 11:20:00,31.27,31.33,31.25,31.27,213951.0,30.772,30.831,30.7523,30.772,213951.0
2023-10-27 11:30:00,31.27,31.28,31.15,31.24,231260.0,30.772,30.7818,30.6539,30.7424,231260.0
2023-10-27 11:40:00,31.24,31.33,31.23,31.29,147246.0,30.7424,30.831,30.7326,30.7916,147246.0
2023-10-27 11:50:00,31.3,31.38,31.29,31.34,103404.0,30.8015,30.8802,30.7916,30.8408,103404.0
2023-10-27 12:00:00,31.33,31.33,31.2,31.26,168481.0,30.831,30.831,30.7031,30.7621,168481.0
2023-10-27 12:10:00,31.26,31.27,31.19,31.25,87803.0,30.7621,30.772,30.6932,30.7523,87803.0
2023-10-27 12:20:00,31.25,31.27,31.13,31.13,168543.0,30.7523,30.772,30.6342,30.6342,168543.0
2023-10-27 12:30:00,31.13,31.19,31.1,31.16,170647.0,30.6342,30.6932,30.6047,30.6637,170647.0
2023-10-27 12:40:00,31.17,31.18,31.02,31.04,169124.0,30.6735,30.6834,30.5259,30.5456,169124.0
2023-10-27 12:50:00,31.04,31.04,30.98,30.99,280916.0,30.5456,30.5456,30.4866,30.4964,280916.0
2023-10-27 13:00:00,30.99,31.01,30.87,30.93,307599.0,30.4964,30.5161,30.3783,30.4374,307599.0
2023-10-27 13:10:00,30.92,30.98,30.9,30.96,164944.0,30.4275,30.4866,30.4078,30.4669,164944.0
2023-10-27 13:20:00,30.96,31.01,30.94,30.95,125589.0,30.4669,30.5161,30.4472,30.457,125589.0
2023-10-27 13:30:00,30.95,30.95,30.84,30.87,187115.0,30.457,30.457,30.3488,30.3783,187115.0
2023-10-27 13:40:00,30.87,30.93,30.8,30.83,166881.0,30.3783,30.4374,30.3094,30.339,166881.0
2023-10-27 13:50:00,30.83,30.87,30.77,30.8,182041.0,30.339,30.3783,30.2799,30.3094,182041.0
2023-10-27 14:00:00,30.8,30.82,30.66,30.75,191223.0,30.3094,30.3291,30.1717,30.2602,191223.0
2023-10-27 14:10:00,30.75,30.83,30.73,30.76,155637.0,30.2602,30.339,30.2406,30.2701,155637.0
2023-10-27 14:20:00,30.76,30.78,30.67,30.69,136429.0,30.2701,30.2898,30.1815,30.2012,136429.0
2023-10-27 14:30:00,30.69,30.77,30.66,30.74,196545.0,30.2012,30.2799,30.1717,30.2504,196545.0
2023-10-27 14:40:00,30.74,30.76,30.68,30.68,178265.0,30.2504,30.2701,30.1913,30.1913,178265.0
2023-10-27 14:50:00,30.68,30.7,30.6,30.65,163165.0,30.1913,30.211,30.1126,30.1618,163165.0
2023-10-27 15:00:00,30.65,30.78,30.65,30.69,188346.0,30.1618,30.2898,30.1618,30.2012,188346.0
2023-10-27 15:10:00,30.7,30.75,30.68,30.73,126189.0,30.211,30.2602,30.1913,30.2406,126189.0
2023-10-27 15:20:00,30.72,30.76,30.67,30.76,160611.0,30.2307,30.2701,30.1815,30.2701,160611.0
2023-10-27 15:30:00,30.76,30.77,30.61,30.63,216391.0,30.2701,30.2799,30.1225,30.1421,216391.0
2023-10-27 15:40:00,30.63,30.68,30.61,30.68,277299.0,30.1421,30.1913,30.1225,30.1913,277299.0
2023-10-27 15:50:00,30.67,30.69,30.62,30.65,1049242.0,30.1815,30.2012,30.1323,30.1618,1049242.0
2023-10-30 09:30:00,30.85,31.08,30.85,31.07,366637.0,30.3586,30.585,30.3586,30.5751,366637.0
2023-10-30 09:40:00,31.07,31.29,31.0,31.26,379928.0,30.5751,30.7916,30.5063,30.7621,379928.0
2023-10-30 09:50:00,31.26,31.28,31.03,31.04,372380.0,30.7621,30.7818,30.5358,30.5456,372380.0
2023-10-30 10:00:00,31.03,31.1,30.94,31.05,228338.0,30.5358,30.6047,30.4472,30.5555,228338.0
2023-10-30 10:10:00,31.04,31.1,30.97,31.0,141328.0,30.5456,30.6047,30.4767,30.5063,141328.0
2023-10-30 10:20:00,31.0,31.02,30.9,30.97,153983.0,30.5063,30.5259,30.4078,30.4767,153983.0
2023-10-30 10:30:00,30.96,31.05,30.91,31.0,177598.0,30.4669,30.5555,30.4177,30.5063,177598.0
2023-10-30 10:40:00,31.0,31.08,30.97,31.05,150386.0,30.5063,30.585,30.4767,30.5555,150386.0
2023-10-30 10:50:00,31.05,31.15,30.99,31.03,182013.0,30.5555,30.6539,30.4964,30.5358,182013.0
2023-10-30 11:00:00,31.03,31.11,31.01,31.07,134145.0,30.5358,30.6145,30.5161,30.5751,134145.0
2023-10-30 11:10:00,31.07,31.12,31.04,31.05,98171.0,30.5751,30.6243,30.5456,30.5555,98171.0
2023-10-30 11:20:00,31.06,31.06,30.98,31.03,109362.0,30.5653,30.5653,30.4866,30.5358,109362.0
2023-10-30 11:30:00,31.04,31.11,31.03,31.03,142440.0,30.5456,30.6145,30.5358,30.5358,142440.0
2023-10-30 11:40:00,31.02,31.04,30.99,31.02,89024.0,30.5259,30.5456,30.4964,30.5259,89024.0
2023-10-30 11:50:00,31.02,31.14,31.0,31.14,115115.0,30.5259,30.644,30.5063,30.644,115115.0
2023-10-30 12:00:00,31.13,31.23,31.12,31.2,158389.0,30.6342,30.7326,30.6243,30.7031,158389.0
2023-10-30 12:10:00,31.2,31.26,31.12,31.12,148799.0,30.7031,30.7621,30.6243,30.6243,148799.0
2023-10-30 12:20:00,31.13,31.16,31.09,31.11,137465.0,30.6342,30.6637,30.5948,30.6145,137465.0
2023-10-30 12:30:00,31.11,31.19,31.1,31.14,106272.0,30.6145,30.6932,30.6047,30.644,106272.0
2023-10-30 12:40:00,31.13,31.16,31.07,31.12,129485.0,30.6342,30.6637,30.5751,30.6243,129485.0
2023-10-30 12:50:00,31.13,31.15,31.1,31.14,88680.0,30.6342,30.6539,30.6047,30.644,88680.0
2023-10-30 13:00:00,31.13,31.19,31.1,31.19,109626.0,30.6342,30.6932,30.6047,30.6932,109626.0
2023-10-30 13:10:00,31.18,31.21,31.15,31.16,103829.0,30.6834,30.7129,30.6539,30.6637,103829.0
2023-10-30 13:20:00,31.15,31.32,31.14,31.31,172311.0,30.6539,30.8212,30.644,30.8113,172311.0
2023-10-30 13:30:00,31.31,31.35,31.22,31.29,244005.0,30.8113,30.8507,30.7227,30.7916,244005.0
2023-10-30 13:40:00,31.29,31.32,31.26,31.31,57604.0,30.7916,30.8212,30.7621,30.8113,57604.0
2023-10-30 13:50:00,31.32,31.34,31.25,31.27,132502.0,30.8212,30.8408,30.7523,30.772,132502.0
2023-10-30 14:00:00,31.27,31.28,31.19,31.24,101581.0,30.772,30.7818,30.6932,30.7424,101581.0
2023-10-30 14:10:00,31.23,31.25,31.13,31.15,106625.0,30.7326,30.7523,30.6342,30.6539,106625.0
2023-10-30 14:20:00,31.14,31.16,31.1,31.12,146124.0,30.644,30.6637,30.6047,30.6243,146124.0
2023-10-30 14:30:00,31.13,31.22,31.1,31.21,99384.0,30.6342,30.7227,30.6047,30.7129,99384.0
2023-10-30 14:40:00,31.2,31.22,31.18,31.21,119591.0,30.7031,30.7227,30.6834,30.7129,119591.0
2023-10-30 14:50:00,31.21,31.23,31.14,31.19,107067.0,30.7129,30.7326,30.644,30.6932,107067.0
2023-10-30 15:00:00,31.19,31.33,31.18,31.32,154408.0,30.6932,30.831,30.6834,30.8212,154408.0
2023-10-30 15:10:00,31.32,31.39,31.32,31.34,225787.0,30.8212,30.89,30.8212,30.8408,225787.0
2023-10-30 15:20:00,31.34,31.4,31.33,31.34,403123.0,30.8408,30.8999,30.831,30.8408,403123.0
2023-10-30 15:30:00,31.34,31.34,31.18,31.24,568719.0,30.8408,30.8408,30.6834,30.7424,568719.0
2023-10-30 15:40:00,31.24,31.24,31.17,31.18,726241.0,30.7424,30.7424,30.6735,30.6834,726241.0
2023-10-30 15:50:00,31.19,31.24,31.18,31.23,1289729.0,30.6932,30.7424,30.6834,30.7326,1289729.0
2023-10-31 09:30:00,31.14,31.14,30.9,30.91,287897.0,30.644,30.644,30.4078,30.4177,287897.0
2023-10-31 09:40:00,30.9,30.99,30.81,30.98,169020.0,30.4078,30.4964,30.3193,30.4866,169020.0
2023-10-31 09:50:00,30.97,31.04,30.85,31.01,98811.0,30.4767,30.5456,30.3586,30.5161,98811.0
2023-10-31 10:00:00,31.01,31.02,30.83,30.89,110020.0,30.5161,30.5259,30.339,30.398,110020.0
2023-10-31 10:10:00,30.9,31.0,30.89,30.9,93074.0,30.4078,30.5063,30.398,30.4078,93074.0
2023-10-31 10:20:00,30.91,30.95,30.81,30.82,110661.0,30.4177,30.457,30.3193,30.3291,110661.0
2023-10-31 10:30:00,30.82,30.84,30.77,30.78,146686.0,30.3291,30.3488,30.2799,30.2898,146686.0
2023-10-31 10:40:00,30.78,30.92,30.76,30.92,150995.0,30.2898,30.4275,30.2701,30.4275,150995.0
2023-10-31 10:50:00,30.91,31.09,30.91,31.08,217443.0,30.4177,30.5948,30.4177,30.585,217443.0
2023-10-31 11:00:00,31.08,31.15,30.99,31.05,209780.0,30.585,30.6539,30.4964,30.5555,209780.0
2023-10-31 11:10:00,31.05,31.05,30.92,30.96,121227.0,30.5555,30.5555,30.4275,30.4669,121227.0
2023-10-31 11:20:00,30.96,31.16,30.94,31.09,161144.0,30.4669,30.6637,30.4472,30.5948,161144.0
2023-10-31 11:30:00,31.09,31.22,31.06,31.21,285231.0,30.5948,30.7227,30.5653,30.7129,285231.0
2023-10-31 11:40:00,31.2,31.22,31.11,31.2,258315.0,30.7031,30.7227,30.6145,30.7031,258315.0
2023-10-31 11:50:00,31.21,31.28,31.17,31.28,247239.0,30.7129,30.7818,30.6735,30.7818,247239.0
2023-10-31 12:00:00,31.28,31.32,31.16,31.21,252603.0,30.7818,30.8212,30.6637,30.7129,252603.0
2023-10-31 12:10:00,31.21,31.24,31.04,31.04,146534.0,30.7129,30.7424,30.5456,30.5456,146534.0
2023-10-31 12:20:00,31.04,31.09,30.98,31.07,129213.0,30.5456,30.5948,30.4866,30.5751,129213.0
2023-10-31 12:30:00,31.07,31.12,30.94,31.09,127622.0,30.5751,30.6243,30.4472,30.5948,127622.0
2023-10-31 12:40:00,31.09,31.12,31.06,31.11,70272.0,30.5948,30.6243,30.5653,30.6145,70272.0
2023-10-31 12:50:00,31.1,31.12,31.04,31.06,69530.0,30.6047,30.6243,30.5456,30.5653,69530.0
2023-10-31 13:00:00,31.06,31.13,31.04,31.08,138151.0,30.5653,30.6342,30.5456,30.585,138151.0
2023-10-31 13:10:00,31.07,31.07,30.94,30.98,156773.0,30.5751,30.5751,30.4472,30.4866,156773.0
2023-10-31 13:20:00,30.99,31.03,30.97,31.0,93871.0,30.4964,30.5358,30.4767,30.5063,93871.0
2023-10-31 13:30:00,31.01,31.05,30.98,31.03,76127.0,30.5161,30.5555,30.4866,30.5358,76127.0
2023-10-31 13:40:00,31.03,31.06,31.0,31.01,92024.0,30.5358,30.5653,30.5063,30.5161,92024.0
2023-10-31 13:50:00,31.01,31.05,30.99,31.02,89674.0,30.5161,30.5555,30.4964,30.5259,89674.0
2023-10-31 14:00:00,31.02,31.04,30.96,30.97,107151.0,30.5259,30.5456,30.4669,30.4767,107151.0
2023-10-31 14:10:00,30.96,30.97,30.87,30.89,152353.0,30.4669,30.4767,30.3783,30.398,152353.0
2023-10-31 14:20:00,30.88,30.92,30.84,30.84,85391.0,30.3882,30.4275,30.3488,30.3488,85391.0
2023-10-31 14:30:00,30.84,30.87,30.79,30.87,247621.0,30.3488,30.3783,30.2996,30.3783,247621.0
2023-10-31 14:40:00,30.87,30.98,30.84,30.98,244640.0,30.3783,30.4866,30.3488,30.4866,244640.0
2023-10-31 14:50:00,30.98,31.08,30.96,31.06,109020.0,30.4866,30.585,30.4669,30.5653,109020.0
2023-10-31 15:00:00,31.05,31.13,31.05,31.11,137676.0,30.5555,30.6342,30.5555,30.6145,137676.0
2023-10-31 15:10:00,31.12,31.17,31.11,31.14,130822.0,30.6243,30.6735,30.6145,30.644,130822.0
2023-10-31 15:20:00,31.14,31.15,31.1,31.14,79905.0,30.644,30.6539,30.6047,30.644,79905.0
2023-10-31 15:30:00,31.13,31.14,31.07,31.08,149211.0,30.6342,30.644,30.5751,30.585,149211.0
2023-10-31 15:40:00,31.08,31.17,31.04,31.15,369933.0,30.585,30.6735,30.5456,30.6539,369933.0
2023-10-31 15:50:00,31.15,31.29,31.15,31.25,1216551.0,30.6539,30.7916,30.6539,30.7523,1216551.0
2023-11-01 09:30:00,31.39,31.42,31.16,31.3,520020.0,30.89,30.9196,30.6637,30.8015,520020.0
2023-11-01 09:40:00,31.3,31.46,31.21,31.44,185567.0,30.8015,30.9589,30.7129,30.9392,185567.0
2023-11-01 09:50:00,31.43,31.47,31.25,31.3,176288.0,30.9294,30.9688,30.7523,30.8015,176288.0
2023-11-01 10:00:00,31.31,31.4,31.15,31.25,206394.0,30.8113,30.8999,30.6539,30.7523,206394.0
2023-11-01 10:10:00,31.25,31.33,31.23,31.32,136704.0,30.7523,30.831,30.7326,30.8212,136704.0
2023-11-01 10:20:00,31.31,31.41,31.29,31.39,114375.0,30.8113,30.9097,30.7916,30.89,114375.0
2023-11-01 10:30:00,31.39,31.55,31.39,31.48,211672.0,30.89,31.0475,30.89,30.9786,211672.0
2023-11-01 10:40:00,31.48,31.52,31.46,31.48,151786.0,30.9786,31.018,30.9589,30.9786,151786.0
2023-11-01 10:50:00,31.48,31.5,31.42,31.45,119118.0,30.9786,30.9983,30.9196,30.9491,119118.0
2023-11-01 11:00:00,31.45,31.6,31.45,31.54,287046.0,30.9491,31.0967,30.9491,31.0377,287046.0
2023-11-01 11:10:00,31.54,31.55,31.43,31.43,130990.0,31.0377,31.0475,30.9294,30.9294,130990.0
2023-11-01 11:20:00,31.44,31.44,31.36,31.39,112602.0,30.9392,30.9392,30.8605,30.89,112602.0
2023-11-01 11:30:00,31.39,31.39,31.31,31.33,80449.0,30.89,30.89,30.8113,30.831,80449.0
2023-11-01 11:40:00,31.33,31.38,31.31,31.35,88206.0,30.831,30.8802,30.8113,30.8507,88206.0
2023-11-01 11:50:00,31.34,31.35,31.3,31.32,46882.0,30.8408,30.8507,30.8015,30.8212,46882.0
2023-11-01 12:00:00,31.31,31.32,31.23,31.26,86753.0,30.8113,30.8212,30.7326,30.7621,86753.0
2023-11-01 12:10:00,31.26,31.27,31.18,31.19,117686.0,30.7621,30.772,30.6834,30.6932,117686.0
2023-11-01 12:20:00,31.2,31.26,31.18,31.26,86295.0,30.7031,30.7621,30.6834,30.7621,86295.0
2023-11-01 12:30:00,31.26,31.28,31.14,31.18,160981.0,30.7621,30.7818,30.644,30.6834,160981.0
2023-11-01 12:40:00,31.18,31.2,31.1,31.13,106027.0,30.6834,30.7031,30.6047,30.6342,106027.0
2023-11-01 12:50:00,31.13,31.14,31.06,31.08,84891.0,30.6342,30.644,30.5653,30.585,84891.0
2023-11-01 13:00:00,31.07,31.1,31.03,31.07,66190.0,30.5751,30.6047,30.5358,30.5751,66190.0
2023-11-01 13:10:00,31.07,31.14,31.06,31.09,73141.0,30.5751,30.644,30.5653,30.5948,73141.0
2023-11-01 13:20:00,31.08,31.09,30.95,30.97,128924.0,30.585,30.5948,30.457,30.4767,128924.0
2023-11-01 13:30:00,30.96,30.98,30.91,30.96,136204.0,30.4669,30.4866,30.4177,30.4669,136204.0
2023-11-01 13:40:00,30.96,31.05,30.95,31.01,88624.0,30.4669,30.5555,30.457,30.5161,88624.0
2023-11-01 13:50:00,31.01,31.04,30.99,31.01,57537.0,30.5161,30.5456,30.4964,30.5161,57537.0
2023-11-01 14:00:00,31.01,31.14,30.95,30.96,129130.0,30.5161,30.644,30.457,30.4669,129130.0
2023-11-01 14:10:00,30.96,31.05,30.88,30.92,250483.0,30.4669,30.5555,30.3882,30.4275,250483.0
2023-11-01 14:20:00,30.93,30.98,30.9,30.96,131789.0,30.4374,30.4866,30.4078,30.4669,131789.0
2023-11-01 14:30:00,30.96,31.07,30.93,30.94,187345.0,30.4669,30.5751,30.4374,30.4472,187345.0
2023-11-01 14:40:00,30.94,30.98,30.83,30.91,219535.0,30.4472,30.4866,30.339,30.4177,219535.0
2023-11-01 14:50:00,30.91,31.08,30.91,31.05,191749.0,30.4177,30.585,30.4177,30.5555,191749.0
2023-11-01 15:00:00,31.05,31.18,31.05,31.16,165624.0,30.5555,30.6834,30.5555,30.6637,165624.0
2023-11-01 15:10:00,31.16,31.2,31.09,31.14,463283.0,30.6637,30.7031,30.5948,30.644,463283.0
2023-11-01 15:20:00,31.14,31.16,31.02,31.05,288722.0,30.644,30.6637,30.5259,30.5555,288722.0
2023-11-01 15:30:00,31.05,31.12,31.02,31.12,371487.0,30.5555,30.6243,30.5259,30.6243,371487.0
2023-11-01 15:40:00,31.12,31.12,31.05,31.09,315258.0,30.6243,30.6243,30.5555,30.5948,315258.0
2023-11-01 15:50:00,31.09,31.14,31.05,31.11,691342.0,30.5948,30.644,30.5555,30.6145,691342.0
2023-11-02 09:30:00,31.66,32.09,31.66,31.93,895484.0,31.1557,31.5789,31.1557,31.4214,895484.0
2023-11-02 09:40:00,31.93,31.96,31.64,31.82,383715.0,31.4214,31.451,31.1361,31.3132,383715.0
2023-11-02 09:50:00,31.82,31.83,31.7,31.78,224773.0,31.3132,31.323,31.1951,31.2738,224773.0
2023-11-02 10:00:00,31.78,31.92,31.71,31.72,139511.0,31.2738,31.4116,31.2049,31.2148,139511.0
2023-11-02 10:10:00,31.71,31.71,31.57,31.66,218940.0,31.2049,31.2049,31.0672,31.1557,218940.0
2023-11-02 10:20:00,31.66,31.71,31.61,31.69,100480.0,31.1557,31.2049,31.1065,31.1853,100480.0
2023-11-02 10:30:00,31.69,31.85,31.65,31.82,229685.0,31.1853,31.3427,31.1459,31.3132,229685.0
2023-11-02 10:40:00,31.83,31.89,31.81,31.88,125147.0,31.323,31.3821,31.3034,31.3722,125147.0
2023-11-02 10:50:00,31.89,31.93,31.85,31.92,160428.0,31.3821,31.4214,31.3427,31.4116,160428.0
2023-11-02 11:00:00,31.92,31.93,31.85,31.86,108270.0,31.4116,31.4214,31.3427,31.3526,108270.0
2023-11-02 11:10:00,31.86,31.91,31.77,31.78,234881.0,31.3526,31.4018,31.264,31.2738,234881.0
2023-11-02 11:20:00,31.78,31.8,31.71,31.75,79176.0,31.2738,31.2935,31.2049,31.2443,79176.0
2023-11-02 11:30:00,31.75,31.82,31.7,31.8,94841.0,31.2443,31.3132,31.1951,31.2935,94841.0
2023-11-02 11:40:00,31.8,31.94,31.8,31.9,282899.0,31.2935,31.4313,31.2935,31.3919,282899.0
2023-11-02 11:50:00,31.89,31.97,31.88,31.92,189352.0,31.3821,31.4608,31.3722,31.4116,189352.0
2023-11-02 12:00:00,31.91,31.95,31.87,31.9,271810.0,31.4018,31.4411,31.3624,31.3919,271810.0
2023-11-02 12:10:00,31.9,31.97,31.86,31.96,392750.0,31.3919,31.4608,31.3526,31.451,392750.0
2023-11-02 12:20:00,31.95,31.99,31.83,31.85,185320.0,31.4411,31.4805,31.323,31.3427,185320.0
2023-11-02 12:30:00,31.85,31.9,31.8,31.86,95275.0,31.3427,31.3919,31.2935,31.3526,95275.0
2023-11-02 12:40:00,31.86,31.86,31.73,31.81,194889.0,31.3526,31.3526,31.2246,31.3034,194889.0
2023-11-02 12:50:00,31.81,31.86,31.75,31.76,84951.0,31.3034,31.3526,31.2443,31.2541,84951.0
2023-11-02 13:00:00,31.76,31.82,31.74,31.81,98206.0,31.2541,31.3132,31.2345,31.3034,98206.0
2023-11-02 13:10:00,31.8,31.88,31.8,31.83,66207.0,31.2935,31.3722,31.2935,31.323,66207.0
2023-11-02 13:20:00,31.83,31.84,31.77,31.78,61848.0,31.323,31.3329,31.264,31.2738,61848.0
2023-11-02 13:30:00,31.78,31.85,31.78,31.84,116904.0,31.2738,31.3427,31.2738,31.3329,116904.0
2023-11-02 13:40:00,31.84,31.84,31.8,31.82,66944.0,31.3329,31.3329,31.2935,31.3132,66944.0
2023-11-02 13:50:00,31.81,31.89,31.81,31.89,108685.0,31.3034,31.3821,31.3034,31.3821,108685.0
2023-11-02 14:00:00,31.89,31.89,31.79,31.81,92201.0,31.3821,31.3821,31.2837,31.3034,92201.0
2023-11-02 14:10:00,31.81,31.81,31.74,31.79,95284.0,31.3034,31.3034,31.2345,31.2837,95284.0
2023-11-02 14:20:00,31.8,31.81,31.76,31.81,77679.0,31.2935,31.3034,31.2541,31.3034,77679.0
2023-11-02 14:30:00,31.81,31.84,31.77,31.81,72766.0,31.3034,31.3329,31.264,31.3034,72766.0
2023-11-02 14:40:00,31.82,31.89,31.81,31.87,77234.0,31.3132,31.3821,31.3034,31.3624,77234.0
2023-11-02 14:50:00,31.86,31.9,31.86,31.9,77754.0,31.3526,31.3919,31.3526,31.3919,77754.0
2023-11-02 15:00:00,31.9,32.0,31.89,32.0,198391.0,31.3919,31.4903,31.3821,31.4903,198391.0
2023-11-02 15:10:00,31.99,32.03,31.95,31.95,174543.0,31.4805,31.5198,31.4411,31.4411,174543.0
2023-11-02 15:20:00,31.94,31.97,31.9,31.91,116822.0,31.4313,31.4608,31.3919,31.4018,116822.0
2023-11-02 15:30:00,31.91,32.03,31.91,32.02,250322.0,31.4018,31.5198,31.4018,31.51,250322.0
2023-11-02 15:40:00,32.02,32.03,31.96,31.99,370563.0,31.51,31.5198,31.451,31.4805,370563.0
2023-11-02 15:50:00,31.99,32.05,31.98,32.03,778828.0,31.4805,31.5395,31.4706,31.5198,778828.0
2023-11-03 09:30:00,32.56,32.76,32.51,32.72,435495.0,32.0414,32.2382,31.9922,32.1989,435495.0
2023-11-03 09:40:00,32.72,32.83,32.59,32.77,361833.0,32.1989,32.3071,32.0709,32.2481,361833.0
2023-11-03 09:50:00,32.77,33.04,32.76,33.01,431729.0,32.2481,32.5138,32.2382,32.4842,431729.0
2023-11-03 10:00:00,33.02,33.19,32.92,33.16,463569.0,32.4941,32.6614,32.3957,32.6318,463569.0
2023-11-03 10:10:00,33.18,33.27,33.09,33.24,381239.0,32.6515,32.7401,32.563,32.7106,381239.0
2023-11-03 10:20:00,33.26,33.38,33.19,33.23,392276.0,32.7303,32.8483,32.6614,32.7007,392276.0
2023-11-03 10:30:00,33.24,33.24,33.03,33.13,415340.0,32.7106,32.7106,32.5039,32.6023,415340.0
2023-11-03 10:40:00,33.13,33.24,33.1,33.24,257329.0,32.6023,32.7106,32.5728,32.7106,257329.0
2023-11-03 10:50:00,33.25,33.26,33.12,33.24,276192.0,32.7204,32.7303,32.5925,32.7106,276192.0
2023-11-03 11:00:00,33.24,33.26,33.14,33.18,253914.0,32.7106,32.7303,32.6122,32.6515,253914.0
2023-11-03 11:10:00,33.18,33.18,33.04,33.12,294874.0,32.6515,32.6515,32.5138,32.5925,294874.0
2023-11-03 11:20:00,33.13,33.24,33.12,33.17,229869.0,32.6023,32.7106,32.5925,32.6417,229869.0
2023-11-03 11:30:00,33.18,33.36,33.17,33.35,279866.0,32.6515,32.8287,32.6417,32.8188,279866.0
2023-11-03 11:40:00,33.36,33.4,33.29,33.3,241388.0,32.8287,32.868,32.7598,32.7696,241388.0
2023-11-03 11:50:00,33.31,33.38,33.18,33.24,167956.0,32.7795,32.8483,32.6515,32.7106,167956.0
2023-11-03 12:00:00,33.25,33.3,33.22,33.28,95377.0,32.7204,32.7696,32.6909,32.7499,95377.0
2023-11-03 12:10:00,33.28,33.33,33.25,33.31,176126.0,32.7499,32.7991,32.7204,32.7795,176126.0
2023-11-03 12:20:00,33.31,33.31,33.21,33.26,150848.0,32.7795,32.7795,32.6811,32.7303,150848.0
2023-11-03 12:30:00,33.26,33.35,33.25,33.34,126678.0,32.7303,32.8188,32.7204,32.809,126678.0
2023-11-03 12:40:00,33.35,33.38,33.31,33.37,116931.0,32.8188,32.8483,32.7795,32.8385,116931.0
2023-11-03 12:50:00,33.36,33.44,33.33,33.44,129472.0,32.8287,32.9074,32.7991,32.9074,129472.0
2023-11-03 13:00:00,33.44,33.5,33.42,33.43,192874.0,32.9074,32.9664,32.8877,32.8975,192874.0
2023-11-03 13:10:00,33.42,33.43,33.32,33.33,84786.0,32.8877,32.8975,32.7893,32.7991,84786.0
2023-11-03 13:20:00,33.34,33.37,33.28,33.37,155776.0,32.809,32.8385,32.7499,32.8385,155776.0
2023-11-03 13:30:00,33.36,33.44,33.36,33.38,164425.0,32.8287,32.9074,32.8287,32.8483,164425.0
2023-11-03 13:40:00,33.38,33.44,33.36,33.41,146675.0,32.8483,32.9074,32.8287,32.8779,146675.0
2023-11-03 13:50:00,33.42,33.5,33.39,33.48,139693.0,32.8877,32.9664,32.8582,32.9468,139693.0
2023-11-03 14:00:00,33.48,33.48,33.36,33.36,160829.0,32.9468,32.9468,32.8287,32.8287,160829.0
2023-11-03 14:10:00,33.35,33.41,33.34,33.4,94551.0,32.8188,32.8779,32.809,32.868,94551.0
2023-11-03 14:20:00,33.39,33.44,33.35,33.43,152100.0,32.8582,32.9074,32.8188,32.8975,152100.0
2023-11-03 14:30:00,33.43,33.48,33.42,33.47,132278.0,32.8975,32.9468,32.8877,32.9369,132278.0
2023-11-03 14:40:00,33.47,33.48,33.4,33.47,160502.0,32.9369,32.9468,32.868,32.9369,160502.0
2023-11-03 14:50:00,33.47,33.53,33.46,33.52,238904.0,32.9369,32.996,32.9271,32.9861,238904.0
2023-11-03 15:00:00,33.52,33.52,33.41,33.41,196608.0,32.9861,32.9861,32.8779,32.8779,196608.0
2023-11-03 15:10:00,33.41,33.47,33.4,33.44,172225.0,32.8779,32.9369,32.868,32.9074,172225.0
2023-11-03 15:20:00,33.45,33.5,33.41,33.42,185593.0,32.9172,32.9664,32.8779,32.8877,185593.0
2023-11-03 15:30:00,33.41,33.42,33.31,33.36,363079.0,32.8779,32.8877,32.7795,32.8287,363079.0
2023-11-03 15:40:00,33.36,33.39,33.34,33.39,318925.0,32.8287,32.8582,32.809,32.8582,318925.0
2023-11-03 15:50:00,33.38,33.38,33.29,33.36,1086121.0,32.8483,32.8483,32.7598,32.8287,1086121.0
2023-11-06 09:30:00,33.63,33.73,33.45,33.59,462213.0,33.0944,33.1928,32.9172,33.055,462213.0
2023-11-06 09:40:00,33.58,33.6,33.24,33.31,396120.0,33.0452,33.0648,32.7106,32.7795,396120.0
2023-11-06 09:50:00,33.32,33.33,33.08,33.17,210423.0,32.7893,32.7991,32.5531,32.6417,210423.0
2023-11-06 10:00:00,33.17,33.22,33.07,33.2,192563.0,32.6417,32.6909,32.5433,32.6712,192563.0
2023-11-06 10:10:00,33.21,33.21,32.99,33.09,212974.0,32.6811,32.6811,32.4646,32.563,212974.0
2023-11-06 10:20:00,33.09,33.11,33.04,33.09,110519.0,32.563,32.5826,32.5138,32.563,110519.0
2023-11-06 10:30:00,33.1,33.13,33.02,33.09,83833.0,32.5728,32.6023,32.4941,32.563,83833.0
2023-11-06 10:40:00,33.1,33.14,33.02,33.04,119233.0,32.5728,32.6122,32.4941,32.5138,119233.0
2023-11-06 10:50:00,33.05,33.12,33.02,33.08,107088.0,32.5236,32.5925,32.4941,32.5531,107088.0
2023-11-06 11:00:00,33.08,33.08,32.96,33.05,126378.0,32.5531,32.5531,32.435,32.5236,126378.0
2023-11-06 11:10:00,33.05,33.06,32.97,33.02,98919.0,32.5236,32.5334,32.4449,32.4941,98919.0
2023-11-06 11:20:00,33.03,33.04,32.91,32.97,92239.0,32.5039,32.5138,32.3858,32.4449,92239.0
2023-11-06 11:30:00,32.98,32.98,32.89,32.93,167732.0,32.4547,32.4547,32.3661,32.4055,167732.0
2023-11-06 11:40:00,32.93,32.93,32.83,32.9,154048.0,32.4055,32.4055,32.3071,32.376,154048.0
2023-11-06 11:50:00,32.89,32.95,32.87,32.93,118667.0,32.3661,32.4252,32.3465,32.4055,118667.0
2023-11-06 12:00:00,32.93,32.96,32.85,32.88,100222.0,32.4055,32.435,32.3268,32.3563,100222.0
2023-11-06 12:10:00,32.88,32.95,32.87,32.94,74903.0,32.3563,32.4252,32.3465,32.4154,74903.0
2023-11-06 12:20:00,32.94,32.94,32.81,32.84,137359.0,32.4154,32.4154,32.2874,32.3169,137359.0
2023-11-06 12:30:00,32.84,32.87,32.79,32.87,77338.0,32.3169,32.3465,32.2677,32.3465,77338.0
2023-11-06 12:40:00,32.86,32.91,32.84,32.88,64726.0,32.3366,32.3858,32.3169,32.3563,64726.0
2023-11-06 12:50:00,32.88,32.88,32.75,32.8,222942.0,32.3563,32.3563,32.2284,32.2776,222942.0
2023-11-06 13:00:00,32.8,32.8,32.65,32.66,111593.0,32.2776,32.2776,32.13,32.1398,111593.0
2023-11-06 13:10:00,32.65,32.65,32.46,32.48,167764.0,32.13,32.13,31.943,31.9627,167764.0
2023-11-06 13:20:00,32.48,32.63,32.46,32.59,164231.0,31.9627,32.1103,31.943,32.0709,164231.0
2023-11-06 13:30:00,32.59,32.71,32.58,32.68,122615.0,32.0709,32.189,32.0611,32.1595,122615.0
2023-11-06 13:40:00,32.67,32.68,32.59,32.6,80589.0,32.1497,32.1595,32.0709,32.0808,80589.0
2023-11-06 13:50:00,32.59,32.6,32.5,32.53,76189.0,32.0709,32.0808,31.9824,32.0119,76189.0
2023-11-06 14:00:00,32.54,32.6,32.53,32.54,57951.0,32.0217,32.0808,32.0119,32.0217,57951.0
2023-11-06 14:10:00,32.55,32.57,32.5,32.54,59643.0,32.0316,32.0512,31.9824,32.0217,59643.0
2023-11-06 14:20:00,32.53,32.54,32.48,32.52,70830.0,32.0119,32.0217,31.9627,32.002,70830.0
2023-11-06 14:30:00,32.52,32.58,32.51,32.53,63950.0,32.002,32.0611,31.9922,32.0119,63950.0
2023-11-06 14:40:00,32.54,32.66,32.53,32.65,95189.0,32.0217,32.1398,32.0119,32.13,95189.0
2023-11-06 14:50:00,32.65,32.74,32.62,32.74,82394.0,32.13,32.2185,32.1005,32.2185,82394.0
2023-11-06 15:00:00,32.74,32.76,32.71,32.73,91436.0,32.2185,32.2382,32.189,32.2087,91436.0
2023-11-06 15:10:00,32.74,32.78,32.7,32.75,106166.0,32.2185,32.2579,32.1792,32.2284,106166.0
2023-11-06 15:20:00,32.75,32.77,32.7,32.74,91325.0,32.2284,32.2481,32.1792,32.2185,91325.0
2023-11-06 15:30:00,32.74,32.79,32.7,32.74,146543.0,32.2185,32.2677,32.1792,32.2185,146543.0
2023-11-06 15:40:00,32.73,32.79,32.7,32.78,240710.0,32.2087,32.2677,32.1792,32.2579,240710.0
2023-11-06 15:50:00,32.78,32.93,32.77,32.92,662218.0,32.2579,32.4055,32.2481,32.3957,662218.0
2023-11-07 09:30:00,33.01,33.21,32.68,32.69,476537.0,32.4842,32.6811,32.1595,32.1693,476537.0
2023-11-07 09:40:00,32.68,32.85,32.6,32.73,171523.0,32.1595,32.3268,32.0808,32.2087,171523.0
2023-11-07 09:50:00,32.74,32.97,32.74,32.95,236411.0,32.2185,32.4449,32.2185,32.4252,236411.0
2023-11-07 10:00:00,32.95,33.06,32.85,32.87,187522.0,32.4252,32.5334,32.3268,32.3465,187522.0
2023-11-07 10:10:00,32.87,33.05,32.83,33.04,177153.0,32.3465,32.5236,32.3071,32.5138,177153.0
2023-11-07 10:20:00,33.04,33.13,33.0,33.12,159967.0,32.5138,32.6023,32.4744,32.5925,159967.0
2023-11-07 10:30:00,33.12,33.13,33.04,33.11,113658.0,32.5925,32.6023,32.5138,32.5826,113658.0
2023-11-07 10:40:00,33.11,33.16,33.04,33.1,157209.0,32.5826,32.6318,32.5138,32.5728,157209.0
2023-11-07 10:50:00,33.11,33.13,32.97,33.02,159674.0,32.5826,32.6023,32.4449,32.4941,159674.0
2023-11-07 11:00:00,33.01,33.05,32.93,32.95,151784.0,32.4842,32.5236,32.4055,32.4252,151784.0
2023-11-07 11:10:00,32.94,32.97,32.89,32.9,116209.0,32.4154,32.4449,32.3661,32.376,116209.0
2023-11-07 11:20:00,32.9,32.95,32.84,32.94,119328.0,32.376,32.4252,32.3169,32.4154,119328.0
2023-11-07 11:30:00,32.93,32.97,32.9,32.91,98791.0,32.4055,32.4449,32.376,32.3858,98791.0
2023-11-07 11:40:00,32.91,32.92,32.84,32.86,102821.0,32.3858,32.3957,32.3169,32.3366,102821.0
2023-11-07 11:50:00,32.87,32.92,32.86,32.91,60365.0,32.3465,32.3957,32.3366,32.3858,60365.0
2023-11-07 12:00:00,32.91,32.91,32.83,32.88,74089.0,32.3858,32.3858,32.3071,32.3563,74089.0
2023-11-07 12:10:00,32.88,32.91,32.83,32.9,54239.0,32.3563,32.3858,32.3071,32.376,54239.0
2023-11-07 12:20:00,32.89,32.94,32.86,32.9,75424.0,32.3661,32.4154,32.3366,32.376,75424.0
2023-11-07 12:30:00,32.91,32.91,32.82,32.84,63383.0,32.3858,32.3858,32.2973,32.3169,63383.0
2023-11-07 12:40:00,32.83,32.86,32.78,32.82,87219.0,32.3071,32.3366,32.2579,32.2973,87219.0
2023-11-07 12:50:00,32.81,32.89,32.81,32.89,159138.0,32.2874,32.3661,32.2874,32.3661,159138.0
2023-11-07 13:00:00,32.9,33.01,32.88,33.0,199837.0,32.376,32.4842,32.3563,32.4744,199837.0
2023-11-07 13:10:00,33.0,33.05,32.95,33.04,241891.0,32.4744,32.5236,32.4252,32.5138,241891.0
2023-11-07 13:20:00,33.04,33.06,32.99,33.05,180405.0,32.5138,32.5334,32.4646,32.5236,180405.0
2023-11-07 13:30:00,33.04,33.09,33.03,33.09,200247.0,32.5138,32.563,32.5039,32.563,200247.0
2023-11-07 13:40:00,33.09,33.14,33.03,33.12,296547.0,32.563,32.6122,32.5039,32.5925,296547.0
2023-11-07 13:50:00,33.12,33.15,33.09,33.14,219589.0,32.5925,32.622,32.563,32.6122,219589.0
2023-11-07 14:00:00,33.14,33.14,33.08,33.11,213955.0,32.6122,32.6122,32.5531,32.5826,213955.0
2023-11-07 14:10:00,33.12,33.17,33.09,33.11,180381.0,32.5925,32.6417,32.563,32.5826,180381.0
2023-11-07 14:20:00,33.1,33.16,33.1,33.14,105617.0,32.5728,32.6318,32.5728,32.6122,105617.0
2023-11-07 14:30:00,33.15,33.17,33.12,33.12,102994.0,32.622,32.6417,32.5925,32.5925,102994.0
2023-11-07 14:40:00,33.12,33.18,33.09,33.18,176238.0,32.5925,32.6515,32.563,32.6515,176238.0
2023-11-07 14:50:00,33.18,33.22,33.16,33.2,186938.0,32.6515,32.6909,32.6318,32.6712,186938.0
2023-11-07 15:00:00,33.2,33.35,33.2,33.35,258909.0,32.6712,32.8188,32.6712,32.8188,258909.0
2023-11-07 15:10:00,33.36,33.37,33.27,33.32,214536.0,32.8287,32.8385,32.7401,32.7893,214536.0
2023-11-07 15:20:00,33.31,33.42,33.25,33.41,365040.0,32.7795,32.8877,32.7204,32.8779,365040.0
2023-11-07 15:30:00,33.41,33.52,33.39,33.5,427157.0,32.8779,32.9861,32.8582,32.9664,427157.0
2023-11-07 15:40:00,33.5,33.52,33.43,33.51,452097.0,32.9664,32.9861,32.8975,32.9763,452097.0
2023-11-07 15:50:00,33.5,33.51,33.44,33.45,1214922.0,32.9664,32.9763,32.9074,32.9172,1214922.0
2023-11-08 09:30:00,33.75,34.08,33.72,34.06,737013.0,33.2125,33.5372,33.1829,33.5175,737013.0
2023-11-08 09:40:00,34.06,34.39,34.02,34.33,630603.0,33.5175,33.8423,33.4782,33.7832,630603.0
2023-11-08 09:50:00,34.33,34.6,34.29,34.58,714493.0,33.7832,34.0489,33.7439,34.0292,714493.0
2023-11-08 10:00:00,34.57,34.71,34.51,34.65,802691.0,34.0194,34.1572,33.9603,34.0981,802691.0
2023-11-08 10:10:00,34.66,34.68,34.34,34.42,500513.0,34.108,34.1276,33.7931,33.8718,500513.0
2023-11-08 10:20:00,34.42,34.51,34.36,34.41,299089.0,33.8718,33.9603,33.8127,33.8619,299089.0
2023-11-08 10:30:00,34.41,34.49,34.35,34.41,231805.0,33.8619,33.9407,33.8029,33.8619,231805.0
2023-11-08 10:40:00,34.41,34.55,34.38,34.41,318580.0,33.8619,33.9997,33.8324,33.8619,318580.0
2023-11-08 10:50:00,34.41,34.46,34.38,34.45,269556.0,33.8619,33.9111,33.8324,33.9013,269556.0
2023-11-08 11:00:00,34.46,34.57,34.44,34.47,224659.0,33.9111,34.0194,33.8915,33.921,224659.0
2023-11-08 11:10:00,34.47,34.53,34.45,34.48,173385.0,33.921,33.98,33.9013,33.9308,173385.0
2023-11-08 11:20:00,34.48,34.51,34.4,34.45,169165.0,33.9308,33.9603,33.8521,33.9013,169165.0
2023-11-08 11:30:00,34.45,34.46,34.35,34.38,259794.0,33.9013,33.9111,33.8029,33.8324,259794.0
2023-11-08 11:40:00,34.38,34.43,34.35,34.38,168057.0,33.8324,33.8816,33.8029,33.8324,168057.0
2023-11-08 11:50:00,34.37,34.39,34.27,34.3,187609.0,33.8226,33.8423,33.7242,33.7537,187609.0
2023-11-08 12:00:00,34.3,34.34,34.25,34.26,115877.0,33.7537,33.7931,33.7045,33.7143,115877.0
2023-11-08 12:10:00,34.27,34.29,34.24,34.27,120783.0,33.7242,33.7439,33.6946,33.7242,120783.0
2023-11-08 12:20:00,34.27,34.32,34.24,34.3,120005.0,33.7242,33.7734,33.6946,33.7537,120005.0
2023-11-08 12:30:00,34.3,34.34,34.29,34.33,185091.0,33.7537,33.7931,33.7439,33.7832,185091.0
2023-11-08 12:40:00,34.34,34.42,34.32,34.38,211069.0,33.7931,33.8718,33.7734,33.8324,211069.0
2023-11-08 12:50:00,34.38,34.42,34.36,34.41,110903.0,33.8324,33.8718,33.8127,33.8619,110903.0
2023-11-08 13:00:00,34.41,34.54,34.39,34.51,194959.0,33.8619,33.9899,33.8423,33.9603,194959.0
2023-11-08 13:10:00,34.52,34.52,34.46,34.49,125970.0,33.9702,33.9702,33.9111,33.9407,125970.0
2023-11-08 13:20:00,34.48,34.51,34.44,34.45,249613.0,33.9308,33.9603,33.8915,33.9013,249613.0
2023-11-08 13:30:00,34.45,34.52,34.4,34.5,177816.0,33.9013,33.9702,33.8521,33.9505,177816.0
2023-11-08 13:40:00,34.5,34.55,34.49,34.53,122727.0,33.9505,33.9997,33.9407,33.98,122727.0
2023-11-08 13:50:00,34.53,34.55,34.5,34.51,161098.0,33.98,33.9997,33.9505,33.9603,161098.0
2023-11-08 14:00:00,34.51,34.53,34.36,34.39,157072.0,33.9603,33.98,33.8127,33.8423,157072.0
2023-11-08 14:10:00,34.39,34.4,34.31,34.4,149638.0,33.8423,33.8521,33.7635,33.8521,149638.0
2023-11-08 14:20:00,34.4,34.4,34.28,34.32,110290.0,33.8521,33.8521,33.734,33.7734,110290.0
2023-11-08 14:30:00,34.32,34.36,34.28,34.32,120417.0,33.7734,33.8127,33.734,33.7734,120417.0
2023-11-08 14:40:00,34.33,34.33,34.25,34.26,126822.0,33.7832,33.7832,33.7045,33.7143,126822.0
2023-11-08 14:50:00,34.25,34.28,34.2,34.25,248013.0,33.7045,33.734,33.6553,33.7045,248013.0
2023-11-08 15:00:00,34.24,34.26,34.19,34.22,366088.0,33.6946,33.7143,33.6454,33.675,366088.0
2023-11-08 15:10:00,34.22,34.27,34.18,34.19,174873.0,33.675,33.7242,33.6356,33.6454,174873.0
2023-11-08 15:20:00,34.19,34.31,34.17,34.24,199457.0,33.6454,33.7635,33.6258,33.6946,199457.0
2023-11-08 15:30:00,34.24,34.25,34.19,34.2,209185.0,33.6946,33.7045,33.6454,33.6553,209185.0
2023-11-08 15:40:00,34.2,34.23,34.13,34.16,358278.0,33.6553,33.6848,33.5864,33.6159,358278.0
2023-11-08 15:50:00,34.15,34.2,34.12,34.18,967176.0,33.6061,33.6553,33.5766,33.6356,967176.0
2023-11-09 09:30:00,34.42,34.57,34.31,34.35,458883.0,33.8718,34.0194,33.7635,33.8029,458883.0
2023-11-09 09:40:00,34.37,34.56,34.35,34.47,200674.0,33.8226,34.0096,33.8029,33.921,200674.0
2023-11-09 09:50:00,34.47,34.61,34.42,34.6,199842.0,33.921,34.0588,33.8718,34.0489,199842.0
2023-11-09 10:00:00,34.61,34.63,34.46,34.59,236634.0,34.0588,34.0784,33.9111,34.0391,236634.0
2023-11-09 10:10:00,34.59,34.62,34.44,34.47,314937.0,34.0391,34.0686,33.8915,33.921,314937.0
2023-11-09 10:20:00,34.48,34.54,34.39,34.46,147597.0,33.9308,33.9899,33.8423,33.9111,147597.0
2023-11-09 10:30:00,34.47,34.47,34.31,34.33,179132.0,33.921,33.921,33.7635,33.7832,179132.0
2023-11-09 10:40:00,34.32,34.37,34.26,34.3,230227.0,33.7734,33.8226,33.7143,33.7537,230227.0
2023-11-09 10:50:00,34.3,34.37,34.3,34.33,140563.0,33.7537,33.8226,33.7537,33.7832,140563.0
2023-11-09 11:00:00,34.33,34.37,34.29,34.37,73844.0,33.7832,33.8226,33.7439,33.8226,73844.0
2023-11-09 11:10:00,34.37,34.4,34.31,34.33,109482.0,33.8226,33.8521,33.7635,33.7832,109482.0
2023-11-09 11:20:00,34.32,34.33,34.24,34.27,101749.0,33.7734,33.7832,33.6946,33.7242,101749.0
2023-11-09 11:30:00,34.27,34.31,34.22,34.25,143771.0,33.7242,33.7635,33.675,33.7045,143771.0
2023-11-09 11:40:00,34.25,34.38,34.24,34.35,103792.0,33.7045,33.8324,33.6946,33.8029,103792.0
2023-11-09 11:50:00,34.34,34.39,34.3,34.36,108993.0,33.7931,33.8423,33.7537,33.8127,108993.0
2023-11-09 12:00:00,34.36,34.37,34.28,34.3,104729.0,33.8127,33.8226,33.734,33.7537,104729.0
2023-11-09 12:10:00,34.29,34.3,34.22,34.25,110844.0,33.7439,33.7537,33.675,33.7045,110844.0
2023-11-09 12:20:00,34.24,34.32,34.23,34.27,99061.0,33.6946,33.7734,33.6848,33.7242,99061.0
2023-11-09 12:30:00,34.28,34.35,34.24,34.3,73855.0,33.734,33.8029,33.6946,33.7537,73855.0
2023-11-09 12:40:00,34.3,34.32,34.26,34.3,63061.0,33.7537,33.7734,33.7143,33.7537,63061.0
2023-11-09 12:50:00,34.3,34.32,34.28,34.3,60089.0,33.7537,33.7734,33.734,33.7537,60089.0
2023-11-09 13:00:00,34.29,34.3,33.81,33.82,216464.0,33.7439,33.7537,33.2715,33.2813,216464.0
2023-11-09 13:10:00,33.83,33.93,33.72,33.86,314775.0,33.2912,33.3896,33.1829,33.3207,314775.0
2023-11-09 13:20:00,33.86,33.99,33.83,33.92,149435.0,33.3207,33.4486,33.2912,33.3797,149435.0
2023-11-09 13:30:00,33.91,33.92,33.77,33.79,119573.0,33.3699,33.3797,33.2321,33.2518,119573.0
2023-11-09 13:40:00,33.79,33.8,33.65,33.69,158349.0,33.2518,33.2617,33.114,33.1534,158349.0
2023-11-09 13:50:00,33.69,33.71,33.59,33.65,111166.0,33.1534,33.1731,33.055,33.114,111166.0
2023-11-09 14:00:00,33.64,33.65,33.45,33.51,333713.0,33.1042,33.114,32.9172,32.9763,333713.0
2023-11-09 14:10:00,33.51,33.51,33.32,33.34,276379.0,32.9763,32.9763,32.7893,32.809,276379.0
2023-11-09 14:20:00,33.34,33.46,33.32,33.43,178015.0,32.809,32.9271,32.7893,32.8975,178015.0
2023-11-09 14:30:00,33.43,33.5,33.35,33.41,124850.0,32.8975,32.9664,32.8188,32.8779,124850.0
2023-11-09 14:40:00,33.4,33.41,33.3,33.4,106829.0,32.868,32.8779,32.7696,32.868,106829.0
2023-11-09 14:50:00,33.39,33.43,33.34,33.41,110998.0,32.8582,32.8975,32.809,32.8779,110998.0
2023-11-09 15:00:00,33.41,33.48,33.34,33.48,98263.0,32.8779,32.9468,32.809,32.9468,98263.0
2023-11-09 15:10:00,33.48,33.53,33.46,33.48,124754.0,32.9468,32.996,32.9271,32.9468,124754.0
2023-11-09 15:20:00,33.47,33.48,33.41,33.43,106343.0,32.9369,32.9468,32.8779,32.8975,106343.0
2023-11-09 15:30:00,33.43,33.47,33.39,33.42,160186.0,32.8975,32.9369,32.8582,32.8877,160186.0
2023-11-09 15:40:00,33.42,33.47,33.4,33.44,256005.0,32.8877,32.9369,32.868,32.9074,256005.0
2023-11-09 15:50:00,33.44,33.49,33.42,33.49,508812.0,32.9074,32.9566,32.8877,32.9566,508812.0
2023-11-10 09:30:00,33.6,33.77,33.44,33.7,422809.0,33.0648,33.2321,32.9074,33.1632,422809.0
2023-11-10 09:40:00,33.7,33.76,33.59,33.65,220890.0,33.1632,33.2223,33.055,33.114,220890.0
2023-11-10 09:50:00,33.66,33.69,33.55,33.64,208253.0,33.1239,33.1534,33.0156,33.1042,208253.0
2023-11-10 10:00:00,33.62,33.66,33.53,33.55,206514.0,33.0845,33.1239,32.996,33.0156,206514.0
2023-11-10 10:10:00,33.55,33.65,33.52,33.63,194743.0,33.0156,33.114,32.9861,33.0944,194743.0
2023-11-10 10:20:00,33.63,33.74,33.56,33.61,162984.0,33.0944,33.2026,33.0255,33.0747,162984.0
2023-11-10 10:30:00,33.6,33.62,33.54,33.55,138447.0,33.0648,33.0845,33.0058,33.0156,138447.0
2023-11-10 10:40:00,33.54,33.63,33.5,33.59,174088.0,33.0058,33.0944,32.9664,33.055,174088.0
2023-11-10 10:50:00,33.59,33.63,33.54,33.59,113613.0,33.055,33.0944,33.0058,33.055,113613.0
2023-11-10 11:00:00,33.59,33.7,33.55,33.68,146414.0,33.055,33.1632,33.0156,33.1436,146414.0
2023-11-10 11:10:00,33.68,33.7,33.61,33.63,113783.0,33.1436,33.1632,33.0747,33.0944,113783.0
2023-11-10 11:20:00,33.63,33.63,33.54,33.57,77846.0,33.0944,33.0944,33.0058,33.0353,77846.0
2023-11-10 11:30:00,33.56,33.59,33.47,33.51,176000.0,33.0255,33.055,32.9369,32.9763,176000.0
2023-11-10 11:40:00,33.51,33.63,33.49,33.6,97623.0,32.9763,33.0944,32.9566,33.0648,97623.0
2023-11-10 11:50:00,33.6,33.67,33.58,33.6,92179.0,33.0648,33.1337,33.0452,33.0648,92179.0
2023-11-10 12:00:00,33.59,33.66,33.56,33.62,82180.0,33.055,33.1239,33.0255,33.0845,82180.0
2023-11-10 12:10:00,33.62,33.64,33.58,33.61,68655.0,33.0845,33.1042,33.0452,33.0747,68655.0
2023-11-10 12:20:00,33.61,33.63,33.57,33.62,81984.0,33.0747,33.0944,33.0353,33.0845,81984.0
2023-11-10 12:30:00,33.61,33.71,33.59,33.71,123689.0,33.0747,33.1731,33.055,33.1731,123689.0
2023-11-10 12:40:00,33.71,33.76,33.67,33.74,108830.0,33.1731,33.2223,33.1337,33.2026,108830.0
2023-11-10 12:50:00,33.75,33.84,33.74,33.77,149220.0,33.2125,33.301,33.2026,33.2321,149220.0
2023-11-10 13:00:00,33.77,33.79,33.74,33.78,64785.0,33.2321,33.2518,33.2026,33.242,64785.0
2023-11-10 13:10:00,33.78,33.82,33.74,33.77,91423.0,33.242,33.2813,33.2026,33.2321,91423.0
2023-11-10 13:20:00,33.78,33.89,33.78,33.84,114160.0,33.242,33.3502,33.242,33.301,114160.0
2023-11-10 13:30:00,33.85,33.92,33.83,33.84,99911.0,33.3109,33.3797,33.2912,33.301,99911.0
2023-11-10 13:40:00,33.84,33.9,33.81,33.82,82578.0,33.301,33.3601,33.2715,33.2813,82578.0
2023-11-10 13:50:00,33.82,33.85,33.8,33.84,55151.0,33.2813,33.3109,33.2617,33.301,55151.0
2023-11-10 14:00:00,33.84,33.87,33.79,33.84,74564.0,33.301,33.3305,33.2518,33.301,74564.0
2023-11-10 14:10:00,33.83,33.92,33.83,33.87,77611.0,33.2912,33.3797,33.2912,33.3305,77611.0
2023-11-10 14:20:00,33.87,33.91,33.86,33.9,71577.0,33.3305,33.3699,33.3207,33.3601,71577.0
2023-11-10 14:30:00,33.9,33.94,33.88,33.94,95788.0,33.3601,33.3994,33.3404,33.3994,95788.0
2023-11-10 14:40:00,33.94,33.99,33.91,33.99,189359.0,33.3994,33.4486,33.3699,33.4486,189359.0
2023-11-10 14:50:00,33.99,34.04,33.98,33.99,156179.0,33.4486,33.4978,33.4388,33.4486,156179.0
2023-11-10 15:00:00,33.98,34.04,33.97,34.04,133066.0,33.4388,33.4978,33.4289,33.4978,133066.0
2023-11-10 15:10:00,34.04,34.08,33.99,34.07,170316.0,33.4978,33.5372,33.4486,33.5274,170316.0
2023-11-10 15:20:00,34.07,34.07,34.01,34.07,109278.0,33.5274,33.5274,33.4683,33.5274,109278.0
2023-11-10 15:30:00,34.07,34.08,34.02,34.02,104536.0,33.5274,33.5372,33.4782,33.4782,104536.0
2023-11-10 15:40:00,34.02,34.08,34.02,34.06,209210.0,33.4782,33.5372,33.4782,33.5175,209210.0
2023-11-10 15:50:00,34.06,34.13,33.99,34.06,604850.0,33.5175,33.5864,33.4486,33.5175,604850.0
2023-11-13 09:30:00,33.79,33.9,33.69,33.82,350743.0,33.2518,33.3601,33.1534,33.2813,350743.0
2023-11-13 09:40:00,33.82,34.0,33.75,34.0,285245.0,33.2813,33.4585,33.2125,33.4585,285245.0
2023-11-13 09:50:00,34.0,34.1,33.95,34.03,186507.0,33.4585,33.5569,33.4093,33.488,186507.0
2023-11-13 10:00:00,34.02,34.27,33.95,34.22,284983.0,33.4782,33.7242,33.4093,33.675,284983.0
2023-11-13 10:10:00,34.23,34.24,34.07,34.11,184462.0,33.6848,33.6946,33.5274,33.5667,184462.0
2023-11-13 10:20:00,34.11,34.11,33.96,34.07,114229.0,33.5667,33.5667,33.4191,33.5274,114229.0
2023-11-13 10:30:00,34.07,34.12,34.0,34.05,118676.0,33.5274,33.5766,33.4585,33.5077,118676.0
2023-11-13 10:40:00,34.05,34.1,33.99,34.08,120397.0,33.5077,33.5569,33.4486,33.5372,120397.0
2023-11-13 10:50:00,34.08,34.15,34.07,34.1,104557.0,33.5372,33.6061,33.5274,33.5569,104557.0
2023-11-13 11:00:00,34.1,34.16,34.06,34.16,133898.0,33.5569,33.6159,33.5175,33.6159,133898.0
2023-11-13 11:10:00,34.16,34.21,34.12,34.18,128798.0,33.6159,33.6651,33.5766,33.6356,128798.0
2023-11-13 11:20:00,34.18,34.25,34.14,34.24,124358.0,33.6356,33.7045,33.5962,33.6946,124358.0
2023-11-13 11:30:00,34.23,34.25,34.17,34.19,110294.0,33.6848,33.7045,33.6258,33.6454,110294.0
2023-11-13 11:40:00,34.19,34.3,34.17,34.29,120390.0,33.6454,33.7537,33.6258,33.7439,120390.0
2023-11-13 11:50:00,34.29,34.39,34.28,34.32,140892.0,33.7439,33.8423,33.734,33.7734,140892.0
2023-11-13 12:00:00,34.32,34.36,34.25,34.29,97625.0,33.7734,33.8127,33.7045,33.7439,97625.0
2023-11-13 12:10:00,34.29,34.36,34.22,34.29,95342.0,33.7439,33.8127,33.675,33.7439,95342.0
2023-11-13 12:20:00,34.29,34.35,34.27,34.3,102384.0,33.7439,33.8029,33.7242,33.7537,102384.0
2023-11-13 12:30:00,34.3,34.3,34.2,34.22,105921.0,33.7537,33.7537,33.6553,33.675,105921.0
2023-11-13 12:40:00,34.23,34.26,34.17,34.19,74648.0,33.6848,33.7143,33.6258,33.6454,74648.0
2023-11-13 12:50:00,34.19,34.27,34.16,34.26,112370.0,33.6454,33.7242,33.6159,33.7143,112370.0
2023-11-13 13:00:00,34.26,34.28,34.21,34.24,109257.0,33.7143,33.734,33.6651,33.6946,109257.0
2023-11-13 13:10:00,34.25,34.33,34.24,34.32,97125.0,33.7045,33.7832,33.6946,33.7734,97125.0
2023-11-13 13:20:00,34.31,34.32,34.24,34.27,114923.0,33.7635,33.7734,33.6946,33.7242,114923.0
2023-11-13 13:30:00,34.27,34.32,34.24,34.28,104584.0,33.7242,33.7734,33.6946,33.734,104584.0
2023-11-13 13:40:00,34.27,34.35,34.26,34.34,119187.0,33.7242,33.8029,33.7143,33.7931,119187.0
2023-11-13 13:50:00,34.34,34.35,34.25,34.25,81237.0,33.7931,33.8029,33.7045,33.7045,81237.0
2023-11-13 14:00:00,34.26,34.28,34.21,34.25,95433.0,33.7143,33.734,33.6651,33.7045,95433.0
2023-11-13 14:10:00,34.24,34.28,34.21,34.27,159097.0,33.6946,33.734,33.6651,33.7242,159097.0
2023-11-13 14:20:00,34.27,34.28,34.24,34.24,115761.0,33.7242,33.734,33.6946,33.6946,115761.0
2023-11-13 14:30:00,34.25,34.26,34.2,34.23,95644.0,33.7045,33.7143,33.6553,33.6848,95644.0
2023-11-13 14:40:00,34.22,34.23,34.16,34.17,104295.0,33.675,33.6848,33.6159,33.6258,104295.0
2023-11-13 14:50:00,34.16,34.17,34.09,34.12,75577.0,33.6159,33.6258,33.547,33.5766,75577.0
2023-11-13 15:00:00,34.11,34.16,34.09,34.11,94888.0,33.5667,33.6159,33.547,33.5667,94888.0
2023-11-13 15:10:00,34.11,34.16,34.1,34.14,100307.0,33.5667,33.6159,33.5569,33.5962,100307.0
2023-11-13 15:20:00,34.14,34.16,34.1,34.15,106027.0,33.5962,33.6159,33.5569,33.6061,106027.0
2023-11-13 15:30:00,34.15,34.22,34.11,34.2,168988.0,33.6061,33.675,33.5667,33.6553,168988.0
2023-11-13 15:40:00,34.2,34.21,34.15,34.16,172189.0,33.6553,33.6651,33.6061,33.6159,172189.0
2023-11-13 15:50:00,34.16,34.19,34.09,34.18,577500.0,33.6159,33.6454,33.547,33.6356,577500.0
2023-11-14 09:30:00,35.12,35.33,34.87,34.95,729660.0,34.5606,34.7673,34.3146,34.3933,729660.0
2023-11-14 09:40:00,34.96,35.09,34.9,34.97,340803.0,34.4032,34.5311,34.3441,34.413,340803.0
2023-11-14 09:50:00,34.96,35.2,34.94,35.19,404388.0,34.4032,34.6394,34.3835,34.6295,404388.0
2023-11-14 10:00:00,35.19,35.24,35.08,35.23,365961.0,34.6295,34.6787,34.5213,34.6689,365961.0
2023-11-14 10:10:00,35.23,35.26,35.08,35.14,255923.0,34.6689,34.6984,34.5213,34.5803,255923.0
2023-11-14 10:20:00,35.13,35.22,35.06,35.08,144541.0,34.5705,34.659,34.5016,34.5213,144541.0
2023-11-14 10:30:00,35.08,35.2,35.02,35.2,163815.0,34.5213,34.6394,34.4622,34.6394,163815.0
2023-11-14 10:40:00,35.19,35.29,35.15,35.29,259431.0,34.6295,34.7279,34.5902,34.7279,259431.0
2023-11-14 10:50:00,35.29,35.31,35.08,35.15,219200.0,34.7279,34.7476,34.5213,34.5902,219200.0
2023-11-14 11:00:00,35.16,35.22,35.14,35.2,105194.0,34.6,34.659,34.5803,34.6394,105194.0
2023-11-14 11:10:00,35.19,35.3,35.18,35.26,141863.0,34.6295,34.7378,34.6197,34.6984,141863.0
2023-11-14 11:20:00,35.26,35.35,35.25,35.31,144141.0,34.6984,34.787,34.6886,34.7476,144141.0
2023-11-14 11:30:00,35.31,35.42,35.28,35.34,184994.0,34.7476,34.8559,34.7181,34.7771,184994.0
2023-11-14 11:40:00,35.34,35.41,35.27,35.3,151475.0,34.7771,34.846,34.7082,34.7378,151475.0
2023-11-14 11:50:00,35.29,35.34,35.19,35.22,206731.0,34.7279,34.7771,34.6295,34.659,206731.0
2023-11-14 12:00:00,35.21,35.22,35.13,35.14,164202.0,34.6492,34.659,34.5705,34.5803,164202.0
2023-11-14 12:10:00,35.14,35.16,35.04,35.05,122144.0,34.5803,34.6,34.4819,34.4917,122144.0
2023-11-14 12:20:00,35.05,35.11,35.0,35.07,125727.0,34.4917,34.5508,34.4425,34.5114,125727.0
2023-11-14 12:30:00,35.08,35.22,35.07,35.22,130747.0,34.5213,34.659,34.5114,34.659,130747.0
2023-11-14 12:40:00,35.22,35.31,35.2,35.3,109336.0,34.659,34.7476,34.6394,34.7378,109336.0
2023-11-14 12:50:00,35.3,35.33,35.24,35.27,94861.0,34.7378,34.7673,34.6787,34.7082,94861.0
2023-11-14 13:00:00,35.27,35.34,35.25,35.32,136274.0,34.7082,34.7771,34.6886,34.7574,136274.0
2023-11-14 13:10:00,35.33,35.37,35.31,35.37,154206.0,34.7673,34.8067,34.7476,34.8067,154206.0
2023-11-14 13:20:00,35.36,35.4,35.33,35.4,133367.0,34.7968,34.8362,34.7673,34.8362,133367.0
2023-11-14 13:30:00,35.4,35.5,35.39,35.48,170612.0,34.8362,34.9346,34.8263,34.9149,170612.0
2023-11-14 13:40:00,35.48,35.48,35.35,35.4,120599.0,34.9149,34.9149,34.787,34.8362,120599.0
2023-11-14 13:50:00,35.4,35.43,35.38,35.4,96810.0,34.8362,34.8657,34.8165,34.8362,96810.0
2023-11-14 14:00:00,35.39,35.4,35.29,35.33,151127.0,34.8263,34.8362,34.7279,34.7673,151127.0
2023-11-14 14:10:00,35.33,35.37,35.3,35.36,126399.0,34.7673,34.8067,34.7378,34.7968,126399.0
2023-11-14 14:20:00,35.36,35.36,35.3,35.32,90969.0,34.7968,34.7968,34.7378,34.7574,90969.0
2023-11-14 14:30:00,35.32,35.38,35.31,35.34,126927.0,34.7574,34.8165,34.7476,34.7771,126927.0
2023-11-14 14:40:00,35.34,35.34,35.28,35.3,87016.0,34.7771,34.7771,34.7181,34.7378,87016.0
2023-11-14 14:50:00,35.31,35.33,35.28,35.32,121053.0,34.7476,34.7673,34.7181,34.7574,121053.0
2023-11-14 15:00:00,35.32,35.36,35.28,35.29,144732.0,34.7574,34.7968,34.7181,34.7279,144732.0
2023-11-14 15:10:00,35.28,35.35,35.27,35.34,140040.0,34.7181,34.787,34.7082,34.7771,140040.0
2023-11-14 15:20:00,35.34,35.39,35.34,35.39,236768.0,34.7771,34.8263,34.7771,34.8263,236768.0
2023-11-14 15:30:00,35.38,35.45,35.34,35.35,355024.0,34.8165,34.8854,34.7771,34.787,355024.0
2023-11-14 15:40:00,35.35,35.36,35.28,35.28,253512.0,34.787,34.7968,34.7181,34.7181,253512.0
2023-11-14 15:50:00,35.28,35.28,35.22,35.24,1067523.0,34.7181,34.7181,34.659,34.6787,1067523.0
2023-11-15 09:30:00,35.51,35.75,35.5,35.72,320634.0,34.9444,35.1806,34.9346,35.1511,320634.0
2023-11-15 09:40:00,35.73,35.87,35.6,35.83,342449.0,35.1609,35.2987,35.033,35.2593,342449.0
2023-11-15 09:50:00,35.83,35.99,35.81,35.98,342823.0,35.2593,35.4168,35.2396,35.4069,342823.0
2023-11-15 10:00:00,35.98,36.08,35.92,36.07,311434.0,35.4069,35.5053,35.3479,35.4955,311434.0
2023-11-15 10:10:00,36.08,36.26,36.05,36.2,375675.0,35.5053,35.6825,35.4758,35.6234,375675.0
2023-11-15 10:20:00,36.2,36.38,36.15,36.37,289498.0,35.6234,35.8006,35.5742,35.7907,289498.0
2023-11-15 10:30:00,36.38,36.46,36.19,36.24,260729.0,35.8006,35.8793,35.6136,35.6628,260729.0
2023-11-15 10:40:00,36.24,36.28,36.16,36.22,224764.0,35.6628,35.7022,35.5841,35.6431,224764.0
2023-11-15 10:50:00,36.22,36.32,36.2,36.21,183656.0,35.6431,35.7415,35.6234,35.6333,183656.0
2023-11-15 11:00:00,36.21,36.31,36.17,36.26,147895.0,35.6333,35.7317,35.5939,35.6825,147895.0
2023-11-15 11:10:00,36.26,36.28,36.07,36.09,213342.0,35.6825,35.7022,35.4955,35.5152,213342.0
2023-11-15 11:20:00,36.09,36.09,36.0,36.05,216449.0,35.5152,35.5152,35.4266,35.4758,216449.0
2023-11-15 11:30:00,36.06,36.09,35.88,35.91,186351.0,35.4857,35.5152,35.3085,35.338,186351.0
2023-11-15 11:40:00,35.9,35.9,35.8,35.89,122348.0,35.3282,35.3282,35.2298,35.3184,122348.0
2023-11-15 11:50:00,35.89,35.89,35.75,35.78,148200.0,35.3184,35.3184,35.1806,35.2101,148200.0
2023-11-15 12:00:00,35.79,35.85,35.77,35.81,88291.0,35.22,35.279,35.2003,35.2396,88291.0
2023-11-15 12:10:00,35.8,35.87,35.79,35.85,121251.0,35.2298,35.2987,35.22,35.279,121251.0
2023-11-15 12:20:00,35.85,35.93,35.84,35.9,119919.0,35.279,35.3577,35.2692,35.3282,119919.0
2023-11-15 12:30:00,35.89,36.0,35.83,35.97,180116.0,35.3184,35.4266,35.2593,35.3971,180116.0
2023-11-15 12:40:00,35.97,35.97,35.81,35.83,113915.0,35.3971,35.3971,35.2396,35.2593,113915.0
2023-11-15 12:50:00,35.82,35.83,35.76,35.79,101250.0,35.2495,35.2593,35.1904,35.22,101250.0
2023-11-15 13:00:00,35.78,35.83,35.69,35.69,110897.0,35.2101,35.2593,35.1216,35.1216,110897.0
2023-11-15 13:10:00,35.69,35.72,35.57,35.6,146679.0,35.1216,35.1511,35.0035,35.033,146679.0
2023-11-15 13:20:00,35.59,35.68,35.57,35.66,157600.0,35.0231,35.1117,35.0035,35.092,157600.0
2023-11-15 13:30:00,35.66,35.74,35.65,35.73,88500.0,35.092,35.1708,35.0822,35.1609,88500.0
2023-11-15 13:40:00,35.73,35.82,35.71,35.79,126273.0,35.1609,35.2495,35.1412,35.22,126273.0
2023-11-15 13:50:00,35.79,35.81,35.72,35.78,87454.0,35.22,35.2396,35.1511,35.2101,87454.0
2023-11-15 14:00:00,35.78,35.82,35.76,35.77,60686.0,35.2101,35.2495,35.1904,35.2003,60686.0
2023-11-15 14:10:00,35.77,35.8,35.66,35.67,90464.0,35.2003,35.2298,35.092,35.1019,90464.0
2023-11-15 14:20:00,35.66,35.7,35.62,35.66,125222.0,35.092,35.1314,35.0527,35.092,125222.0
2023-11-15 14:30:00,35.67,35.73,35.65,35.7,79887.0,35.1019,35.1609,35.0822,35.1314,79887.0
2023-11-15 14:40:00,35.7,35.77,35.7,35.73,79352.0,35.1314,35.2003,35.1314,35.1609,79352.0
2023-11-15 14:50:00,35.73,35.79,35.71,35.73,90792.0,35.1609,35.22,35.1412,35.1609,90792.0
2023-11-15 15:00:00,35.73,35.78,35.7,35.76,77628.0,35.1609,35.2101,35.1314,35.1904,77628.0
2023-11-15 15:10:00,35.76,35.82,35.75,35.76,89655.0,35.1904,35.2495,35.1806,35.1904,89655.0
2023-11-15 15:20:00,35.75,35.77,35.73,35.76,90265.0,35.1806,35.2003,35.1609,35.1904,90265.0
2023-11-15 15:30:00,35.77,35.84,35.76,35.82,118554.0,35.2003,35.2692,35.1904,35.2495,118554.0
2023-11-15 15:40:00,35.82,35.82,35.71,35.71,288704.0,35.2495,35.2495,35.1412,35.1412,288704.0
2023-11-15 15:50:00,35.71,35.82,35.69,35.76,751454.0,35.1412,35.2495,35.1216,35.1904,751454.0
2023-11-16 09:30:00,35.69,35.95,35.69,35.93,319379.0,35.1216,35.3774,35.1216,35.3577,319379.0
2023-11-16 09:40:00,35.93,36.17,35.85,36.13,262442.0,35.3577,35.5939,35.279,35.5545,262442.0
2023-11-16 09:50:00,36.12,36.19,35.88,35.88,342663.0,35.5447,35.6136,35.3085,35.3085,342663.0
2023-11-16 10:00:00,35.89,35.99,35.84,35.91,169451.0,35.3184,35.4168,35.2692,35.338,169451.0
2023-11-16 10:10:00,35.9,35.92,35.74,35.79,193806.0,35.3282,35.3479,35.1708,35.22,193806.0
2023-11-16 10:20:00,35.79,35.81,35.72,35.79,140923.0,35.22,35.2396,35.1511,35.22,140923.0
2023-11-16 10:30:00,35.8,35.95,35.64,35.68,204444.0,35.2298,35.3774,35.0723,35.1117,204444.0
2023-11-16 10:40:00,35.68,35.69,35.54,35.68,173500.0,35.1117,35.1216,34.9739,35.1117,173500.0
2023-11-16 10:50:00,35.68,35.7,35.55,35.66,108107.0,35.1117,35.1314,34.9838,35.092,108107.0
2023-11-16 11:00:00,35.66,35.71,35.55,35.55,116887.0,35.092,35.1412,34.9838,34.9838,116887.0
2023-11-16 11:10:00,35.56,35.57,35.43,35.44,232701.0,34.9936,35.0035,34.8657,34.8755,232701.0
2023-11-16 11:20:00,35.44,35.54,35.37,35.5,173650.0,34.8755,34.9739,34.8067,34.9346,173650.0
2023-11-16 11:30:00,35.5,35.52,35.39,35.44,138438.0,34.9346,34.9543,34.8263,34.8755,138438.0
2023-11-16 11:40:00,35.45,35.48,35.36,35.47,80702.0,34.8854,34.9149,34.7968,34.9051,80702.0
2023-11-16 11:50:00,35.48,35.49,35.43,35.46,69598.0,34.9149,34.9247,34.8657,34.8952,69598.0
2023-11-16 12:00:00,35.45,35.57,35.44,35.55,120084.0,34.8854,35.0035,34.8755,34.9838,120084.0
2023-11-16 12:10:00,35.56,35.59,35.51,35.52,134428.0,34.9936,35.0231,34.9444,34.9543,134428.0
2023-11-16 12:20:00,35.53,35.55,35.48,35.49,142101.0,34.9641,34.9838,34.9149,34.9247,142101.0
2023-11-16 12:30:00,35.49,35.49,35.38,35.45,87141.0,34.9247,34.9247,34.8165,34.8854,87141.0
2023-11-16 12:40:00,35.45,35.54,35.43,35.52,137370.0,34.8854,34.9739,34.8657,34.9543,137370.0
2023-11-16 12:50:00,35.52,35.52,35.46,35.5,107894.0,34.9543,34.9543,34.8952,34.9346,107894.0
2023-11-16 13:00:00,35.5,35.51,35.4,35.4,119784.0,34.9346,34.9444,34.8362,34.8362,119784.0
2023-11-16 13:10:00,35.42,35.45,35.36,35.42,115718.0,34.8559,34.8854,34.7968,34.8559,115718.0
2023-11-16 13:20:00,35.41,35.5,35.39,35.48,84877.0,34.846,34.9346,34.8263,34.9149,84877.0
2023-11-16 13:30:00,35.48,35.51,35.45,35.47,111234.0,34.9149,34.9444,34.8854,34.9051,111234.0
2023-11-16 13:40:00,35.47,35.48,35.36,35.37,94224.0,34.9051,34.9149,34.7968,34.8067,94224.0
2023-11-16 13:50:00,35.37,35.4,35.32,35.34,255905.0,34.8067,34.8362,34.7574,34.7771,255905.0
2023-11-16 14:00:00,35.34,35.41,35.34,35.4,88133.0,34.7771,34.846,34.7771,34.8362,88133.0
2023-11-16 14:10:00,35.41,35.41,35.32,35.35,66688.0,34.846,34.846,34.7574,34.787,66688.0
2023-11-16 14:20:00,35.36,35.36,35.28,35.3,82111.0,34.7968,34.7968,34.7181,34.7378,82111.0
2023-11-16 14:30:00,35.3,35.35,35.28,35.34,71670.0,34.7378,34.787,34.7181,34.7771,71670.0
2023-11-16 14:40:00,35.34,35.43,35.33,35.42,68613.0,34.7771,34.8657,34.7673,34.8559,68613.0
2023-11-16 14:50:00,35.43,35.46,35.37,35.44,83304.0,34.8657,34.8952,34.8067,34.8755,83304.0
2023-11-16 15:00:00,35.43,35.44,35.4,35.42,59196.0,34.8657,34.8755,34.8362,34.8559,59196.0
2023-11-16 15:10:00,35.42,35.47,35.42,35.45,115413.0,34.8559,34.9051,34.8559,34.8854,115413.0
2023-11-16 15:20:00,35.45,35.48,35.38,35.39,80583.0,34.8854,34.9149,34.8165,34.8263,80583.0
2023-11-16 15:30:00,35.38,35.41,35.32,35.39,137071.0,34.8165,34.846,34.7574,34.8263,137071.0
2023-11-16 15:40:00,35.38,35.43,35.35,35.41,232303.0,34.8165,34.8657,34.787,34.846,232303.0
2023-11-16 15:50:00,35.41,35.51,35.35,35.51,659655.0,34.846,34.9444,34.787,34.9444,659655.0
2023-11-17 09:30:00,35.77,35.82,35.53,35.6,418205.0,35.2003,35.2495,34.9641,35.033,418205.0
2023-11-17 09:40:00,35.59,35.69,35.52,35.67,173706.0,35.0231,35.1216,34.9543,35.1019,173706.0
2023-11-17 09:50:00,35.67,35.75,35.55,35.73,666265.0,35.1019,35.1806,34.9838,35.1609,666265.0
2023-11-17 10:00:00,35.72,35.79,35.63,35.77,126255.0,35.1511,35.22,35.0625,35.2003,126255.0
2023-11-17 10:10:00,35.77,35.87,35.71,35.77,196534.0,35.2003,35.2987,35.1412,35.2003,196534.0
2023-11-17 10:20:00,35.77,35.86,35.73,35.83,148048.0,35.2003,35.2888,35.1609,35.2593,148048.0
2023-11-17 10:30:00,35.83,35.86,35.74,35.82,154956.0,35.2593,35.2888,35.1708,35.2495,154956.0
2023-11-17 10:40:00,35.82,35.9,35.79,35.88,133998.0,35.2495,35.3282,35.22,35.3085,133998.0
2023-11-17 10:50:00,35.89,35.94,35.88,35.89,116121.0,35.3184,35.3676,35.3085,35.3184,116121.0
2023-11-17 11:00:00,35.9,35.92,35.76,35.83,105751.0,35.3282,35.3479,35.1904,35.2593,105751.0
2023-11-17 11:10:00,35.83,35.87,35.8,35.82,74555.0,35.2593,35.2987,35.2298,35.2495,74555.0
2023-11-17 11:20:00,35.81,35.85,35.69,35.72,148710.0,35.2396,35.279,35.1216,35.1511,148710.0
2023-11-17 11:30:00,35.71,35.77,35.67,35.73,98792.0,35.1412,35.2003,35.1019,35.1609,98792.0
2023-11-17 11:40:00,35.73,35.79,35.73,35.79,71738.0,35.1609,35.22,35.1609,35.22,71738.0
2023-11-17 11:50:00,35.79,35.81,35.72,35.75,77277.0,35.22,35.2396,35.1511,35.1806,77277.0
2023-11-17 12:00:00,35.75,35.81,35.73,35.75,69218.0,35.1806,35.2396,35.1609,35.1806,69218.0
2023-11-17 12:10:00,35.75,35.81,35.74,35.8,75041.0,35.1806,35.2396,35.1708,35.2298,75041.0
2023-11-17 12:20:00,35.8,35.81,35.73,35.76,74179.0,35.2298,35.2396,35.1609,35.1904,74179.0
2023-11-17 12:30:00,35.76,35.81,35.75,35.79,51723.0,35.1904,35.2396,35.1806,35.22,51723.0
2023-11-17 12:40:00,35.79,35.82,35.76,35.77,55655.0,35.22,35.2495,35.1904,35.2003,55655.0
2023-11-17 12:50:00,35.77,35.82,35.76,35.81,52369.0,35.2003,35.2495,35.1904,35.2396,52369.0
2023-11-17 13:00:00,35.82,35.83,35.76,35.78,88911.0,35.2495,35.2593,35.1904,35.2101,88911.0
2023-11-17 13:10:00,35.77,35.78,35.72,35.75,69136.0,35.2003,35.2101,35.1511,35.1806,69136.0
2023-11-17 13:20:00,35.74,35.75,35.63,35.63,138028.0,35.1708,35.1806,35.0625,35.0625,138028.0
2023-11-17 13:30:00,35.64,35.68,35.62,35.65,77773.0,35.0723,35.1117,35.0527,35.0822,77773.0
2023-11-17 13:40:00,35.65,35.68,35.57,35.59,117691.0,35.0822,35.1117,35.0035,35.0231,117691.0
2023-11-17 13:50:00,35.59,35.65,35.59,35.65,57597.0,35.0231,35.0822,35.0231,35.0822,57597.0
2023-11-17 14:00:00,35.65,35.69,35.6,35.62,108979.0,35.0822,35.1216,35.033,35.0527,108979.0
2023-11-17 14:10:00,35.61,35.63,35.56,35.6,215184.0,35.0428,35.0625,34.9936,35.033,215184.0
2023-11-17 14:20:00,35.6,35.65,35.58,35.64,72801.0,35.033,35.0822,35.0133,35.0723,72801.0
2023-11-17 14:30:00,35.65,35.74,35.62,35.73,184807.0,35.0822,35.1708,35.0527,35.1609,184807.0
2023-11-17 14:40:00,35.72,35.73,35.66,35.71,107171.0,35.1511,35.1609,35.092,35.1412,107171.0
2023-11-17 14:50:00,35.72,35.83,35.71,35.79,169729.0,35.1511,35.2593,35.1412,35.22,169729.0
2023-11-17 15:00:00,35.79,35.83,35.73,35.83,149504.0,35.22,35.2593,35.1609,35.2593,149504.0
2023-11-17 15:10:00,35.83,35.87,35.8,35.86,174445.0,35.2593,35.2987,35.2298,35.2888,174445.0
2023-11-17 15:20:00,35.86,35.98,35.85,35.94,261149.0,35.2888,35.4069,35.279,35.3676,261149.0
2023-11-17 15:30:00,35.94,35.96,35.86,35.91,171583.0,35.3676,35.3873,35.2888,35.338,171583.0
2023-11-17 15:40:00,35.92,36.0,35.92,35.98,296760.0,35.3479,35.4266,35.3479,35.4069,296760.0
2023-11-17 15:50:00,35.97,36.09,35.97,36.06,908399.0,35.3971,35.5152,35.3971,35.4857,908399.0
2023-11-20 09:30:00,35.95,36.02,35.72,36.01,350197.0,35.3774,35.4463,35.1511,35.4365,350197.0
2023-11-20 09:40:00,36.01,36.22,36.01,36.05,264834.0,35.4365,35.6431,35.4365,35.4758,264834.0
2023-11-20 09:50:00,36.05,36.08,35.91,36.05,239586.0,35.4758,35.5053,35.338,35.4758,239586.0
2023-11-20 10:00:00,36.05,36.12,35.97,36.08,201808.0,35.4758,35.5447,35.3971,35.5053,201808.0
2023-11-20 10:10:00,36.08,36.2,36.04,36.18,148799.0,35.5053,35.6234,35.466,35.6037,148799.0
2023-11-20 10:20:00,36.17,36.21,36.1,36.14,115244.0,35.5939,35.6333,35.525,35.5644,115244.0
2023-11-20 10:30:00,36.13,36.14,35.99,36.09,149715.0,35.5545,35.5644,35.4168,35.5152,149715.0
2023-11-20 10:40:00,36.09,36.1,36.0,36.08,91543.0,35.5152,35.525,35.4266,35.5053,91543.0
2023-11-20 10:50:00,36.07,36.11,36.02,36.1,84194.0,35.4955,35.5349,35.4463,35.525,84194.0
2023-11-20 11:00:00,36.1,36.14,36.06,36.14,119993.0,35.525,35.5644,35.4857,35.5644,119993.0
2023-11-20 11:10:00,36.13,36.22,36.12,36.18,132870.0,35.5545,35.6431,35.5447,35.6037,132870.0
2023-11-20 11:20:00,36.18,36.19,36.14,36.16,68015.0,35.6037,35.6136,35.5644,35.5841,68015.0
2023-11-20 11:30:00,36.17,36.25,36.16,36.25,118794.0,35.5939,35.6726,35.5841,35.6726,118794.0
2023-11-20 11:40:00,36.25,36.25,36.17,36.2,97001.0,35.6726,35.6726,35.5939,35.6234,97001.0
2023-11-20 11:50:00,36.2,36.23,36.16,36.17,72696.0,35.6234,35.653,35.5841,35.5939,72696.0
2023-11-20 12:00:00,36.17,36.19,36.11,36.16,91965.0,35.5939,35.6136,35.5349,35.5841,91965.0
2023-11-20 12:10:00,36.17,36.23,36.16,36.2,78330.0,35.5939,35.653,35.5841,35.6234,78330.0
2023-11-20 12:20:00,36.19,36.2,36.13,36.14,58503.0,35.6136,35.6234,35.5545,35.5644,58503.0
2023-11-20 12:30:00,36.14,36.2,36.13,36.18,138587.0,35.5644,35.6234,35.5545,35.6037,138587.0
2023-11-20 12:40:00,36.17,36.18,36.11,36.12,156347.0,35.5939,35.6037,35.5349,35.5447,156347.0
2023-11-20 12:50:00,36.13,36.13,36.08,36.12,70826.0,35.5545,35.5545,35.5053,35.5447,70826.0
2023-11-20 13:00:00,36.12,36.28,36.12,36.18,109690.0,35.5447,35.7022,35.5447,35.6037,109690.0
2023-11-20 13:10:00,36.17,36.24,36.17,36.21,90712.0,35.5939,35.6628,35.5939,35.6333,90712.0
2023-11-20 13:20:00,36.22,36.27,36.21,36.22,49848.0,35.6431,35.6923,35.6333,35.6431,49848.0
2023-11-20 13:30:00,36.23,36.25,36.22,36.23,42148.0,35.653,35.6726,35.6431,35.653,42148.0
2023-11-20 13:40:00,36.23,36.26,36.2,36.25,58035.0,35.653,35.6825,35.6234,35.6726,58035.0
2023-11-20 13:50:00,36.26,36.28,36.24,36.27,62327.0,35.6825,35.7022,35.6628,35.6923,62327.0
2023-11-20 14:00:00,36.28,36.35,36.28,36.34,114022.0,35.7022,35.771,35.7022,35.7612,114022.0
2023-11-20 14:10:00,36.34,36.35,36.32,36.34,76659.0,35.7612,35.771,35.7415,35.7612,76659.0
2023-11-20 14:20:00,36.34,36.41,36.31,36.35,127684.0,35.7612,35.8301,35.7317,35.771,127684.0
2023-11-20 14:30:00,36.35,36.4,36.34,36.36,80854.0,35.771,35.8202,35.7612,35.7809,80854.0
2023-11-20 14:40:00,36.35,36.4,36.34,36.39,107677.0,35.771,35.8202,35.7612,35.8104,107677.0
2023-11-20 14:50:00,36.39,36.4,36.33,36.39,106318.0,35.8104,35.8202,35.7514,35.8104,106318.0
2023-11-20 15:00:00,36.38,36.43,36.36,36.43,92702.0,35.8006,35.8498,35.7809,35.8498,92702.0
2023-11-20 15:10:00,36.44,36.49,36.42,36.46,131536.0,35.8596,35.9088,35.8399,35.8793,131536.0
2023-11-20 15:20:00,36.45,36.56,36.42,36.52,184111.0,35.8694,35.9777,35.8399,35.9383,184111.0
2023-11-20 15:30:00,36.52,36.6,36.49,36.58,227237.0,35.9383,36.0171,35.9088,35.9974,227237.0
2023-11-20 15:40:00,36.58,36.59,36.49,36.5,225146.0,35.9974,36.0072,35.9088,35.9187,225146.0
2023-11-20 15:50:00,36.48,36.53,36.45,36.49,781509.0,35.899,35.9482,35.8694,35.9088,781509.0
2023-11-21 09:30:00,36.28,36.35,36.09,36.19,252253.0,35.7022,35.771,35.5152,35.6136,252253.0
2023-11-21 09:40:00,36.19,36.23,36.12,36.13,197096.0,35.6136,35.653,35.5447,35.5545,197096.0
2023-11-21 09:50:00,36.14,36.16,36.04,36.06,104122.0,35.5644,35.5841,35.466,35.4857,104122.0
2023-11-21 10:00:00,36.07,36.16,36.03,36.08,111399.0,35.4955,35.5841,35.4561,35.5053,111399.0
2023-11-21 10:10:00,36.08,36.09,35.98,36.01,145130.0,35.5053,35.5152,35.4069,35.4365,145130.0
2023-11-21 10:20:00,36.0,36.02,35.9,35.94,120357.0,35.4266,35.4463,35.3282,35.3676,120357.0
2023-11-21 10:30:00,35.94,35.99,35.91,35.98,152698.0,35.3676,35.4168,35.338,35.4069,152698.0
2023-11-21 10:40:00,35.97,36.04,35.93,36.02,101639.0,35.3971,35.466,35.3577,35.4463,101639.0
2023-11-21 10:50:00,36.02,36.11,36.02,36.05,102702.0,35.4463,35.5349,35.4463,35.4758,102702.0
2023-11-21 11:00:00,36.05,36.08,35.99,36.08,109639.0,35.4758,35.5053,35.4168,35.5053,109639.0
2023-11-21 11:10:00,36.08,36.12,36.04,36.04,92144.0,35.5053,35.5447,35.466,35.466,92144.0
2023-11-21 11:20:00,36.04,36.1,36.02,36.03,71461.0,35.466,35.525,35.4463,35.4561,71461.0
2023-11-21 11:30:00,36.03,36.06,35.89,35.94,503186.0,35.4561,35.4857,35.3184,35.3676,503186.0
2023-11-21 11:40:00,35.94,35.95,35.83,35.88,276100.0,35.3676,35.3774,35.2593,35.3085,276100.0
2023-11-21 11:50:00,35.88,35.88,35.8,35.83,137232.0,35.3085,35.3085,35.2298,35.2593,137232.0
2023-11-21 12:00:00,35.84,35.87,35.8,35.83,117194.0,35.2692,35.2987,35.2298,35.2593,117194.0
2023-11-21 12:10:00,35.83,35.86,35.81,35.81,52741.0,35.2593,35.2888,35.2396,35.2396,52741.0
2023-11-21 12:20:00,35.82,35.82,35.7,35.76,137834.0,35.2495,35.2495,35.1314,35.1904,137834.0
2023-11-21 12:30:00,35.75,35.8,35.74,35.78,77136.0,35.1806,35.2298,35.1708,35.2101,77136.0
2023-11-21 12:40:00,35.78,35.86,35.78,35.86,48067.0,35.2101,35.2888,35.2101,35.2888,48067.0
2023-11-21 12:50:00,35.86,35.9,35.84,35.89,62267.0,35.2888,35.3282,35.2692,35.3184,62267.0
2023-11-21 13:00:00,35.89,35.89,35.82,35.84,80932.0,35.3184,35.3184,35.2495,35.2692,80932.0
2023-11-21 13:10:00,35.84,35.85,35.77,35.78,76658.0,35.2692,35.279,35.2003,35.2101,76658.0
2023-11-21 13:20:00,35.78,35.79,35.7,35.74,127779.0,35.2101,35.22,35.1314,35.1708,127779.0
2023-11-21 13:30:00,35.75,35.84,35.74,35.83,129294.0,35.1806,35.2692,35.1708,35.2593,129294.0
2023-11-21 13:40:00,35.83,35.86,35.79,35.82,56245.0,35.2593,35.2888,35.22,35.2495,56245.0
2023-11-21 13:50:00,35.81,35.85,35.78,35.78,77105.0,35.2396,35.279,35.2101,35.2101,77105.0
2023-11-21 14:00:00,35.78,35.84,35.74,35.78,67426.0,35.2101,35.2692,35.1708,35.2101,67426.0
2023-11-21 14:10:00,35.79,35.84,35.75,35.77,79877.0,35.22,35.2692,35.1806,35.2003,79877.0
2023-11-21 14:20:00,35.77,35.88,35.75,35.88,54317.0,35.2003,35.3085,35.1806,35.3085,54317.0
2023-11-21 14:30:00,35.88,35.89,35.82,35.83,94451.0,35.3085,35.3184,35.2495,35.2593,94451.0
2023-11-21 14:40:00,35.84,35.87,35.81,35.84,109973.0,35.2692,35.2987,35.2396,35.2692,109973.0
2023-11-21 14:50:00,35.83,35.84,35.79,35.82,63840.0,35.2593,35.2692,35.22,35.2495,63840.0
2023-11-21 15:00:00,35.82,35.9,35.81,35.88,154515.0,35.2495,35.3282,35.2396,35.3085,154515.0
2023-11-21 15:10:00,35.89,35.9,35.83,35.84,70362.0,35.3184,35.3282,35.2593,35.2692,70362.0
2023-11-21 15:20:00,35.84,35.86,35.81,35.83,85919.0,35.2692,35.2888,35.2396,35.2593,85919.0
2023-11-21 15:30:00,35.83,35.84,35.78,35.82,105366.0,35.2593,35.2692,35.2101,35.2495,105366.0
2023-11-21 15:40:00,35.83,35.89,35.8,35.84,215833.0,35.2593,35.3184,35.2298,35.2692,215833.0
2023-11-21 15:50:00,35.84,35.9,35.83,35.88,623596.0,35.2692,35.3282,35.2593,35.3085,623596.0
2023-11-22 09:30:00,36.8,37.01,36.67,36.82,1320550.0,36.2139,36.4205,36.0859,36.2336,1320550.0
2023-11-22 09:40:00,36.83,37.03,36.71,36.81,610037.0,36.2434,36.4402,36.1253,36.2237,610037.0
2023-11-22 09:50:00,36.8,36.85,36.65,36.73,269027.0,36.2139,36.2631,36.0663,36.145,269027.0
2023-11-22 10:00:00,36.72,36.72,36.45,36.48,199861.0,36.1351,36.1351,35.8694,35.899,199861.0
2023-11-22 10:10:00,36.48,36.65,36.45,36.62,221370.0,35.899,36.0663,35.8694,36.0367,221370.0
2023-11-22 10:20:00,36.62,36.84,36.59,36.83,278266.0,36.0367,36.2532,36.0072,36.2434,278266.0
2023-11-22 10:30:00,36.84,36.94,36.77,36.91,257979.0,36.2532,36.3516,36.1844,36.3221,257979.0
2023-11-22 10:40:00,36.91,36.93,36.75,36.82,251536.0,36.3221,36.3418,36.1647,36.2336,251536.0
2023-11-22 10:50:00,36.82,36.87,36.71,36.83,260889.0,36.2336,36.2828,36.1253,36.2434,260889.0
2023-11-22 11:00:00,36.83,36.98,36.81,36.98,254014.0,36.2434,36.391,36.2237,36.391,254014.0
2023-11-22 11:10:00,36.98,37.04,36.9,36.93,289363.0,36.391,36.4501,36.3123,36.3418,289363.0
2023-11-22 11:20:00,36.92,36.92,36.84,36.86,134535.0,36.332,36.332,36.2532,36.2729,134535.0
2023-11-22 11:30:00,36.87,36.92,36.85,36.86,148492.0,36.2828,36.332,36.2631,36.2729,148492.0
2023-11-22 11:40:00,36.87,36.87,36.8,36.81,116399.0,36.2828,36.2828,36.2139,36.2237,116399.0
2023-11-22 11:50:00,36.82,36.91,36.79,36.88,125068.0,36.2336,36.3221,36.204,36.2926,125068.0
2023-11-22 12:00:00,36.88,36.91,36.83,36.84,155269.0,36.2926,36.3221,36.2434,36.2532,155269.0
2023-11-22 12:10:00,36.85,36.86,36.75,36.77,99209.0,36.2631,36.2729,36.1647,36.1844,99209.0
2023-11-22 12:20:00,36.77,36.78,36.61,36.61,134323.0,36.1844,36.1942,36.0269,36.0269,134323.0
2023-11-22 12:30:00,36.61,36.66,36.56,36.63,108836.0,36.0269,36.0761,35.9777,36.0466,108836.0
2023-11-22 12:40:00,36.62,36.62,36.53,36.55,113660.0,36.0367,36.0367,35.9482,35.9679,113660.0
2023-11-22 12:50:00,36.55,36.56,36.47,36.48,172882.0,35.9679,35.9777,35.8891,35.899,172882.0
2023-11-22 13:00:00,36.48,36.51,36.45,36.49,88625.0,35.899,35.9285,35.8694,35.9088,88625.0
2023-11-22 13:10:00,36.5,36.51,36.39,36.41,314691.0,35.9187,35.9285,35.8104,35.8301,314691.0
2023-11-22 13:20:00,36.41,36.52,36.4,36.48,82210.0,35.8301,35.9383,35.8202,35.899,82210.0
2023-11-22 13:30:00,36.48,36.49,36.41,36.42,135484.0,35.899,35.9088,35.8301,35.8399,135484.0
2023-11-22 13:40:00,36.42,36.46,36.36,36.38,298175.0,35.8399,35.8793,35.7809,35.8006,298175.0
2023-11-22 13:50:00,36.39,36.41,36.36,36.38,118151.0,35.8104,35.8301,35.7809,35.8006,118151.0
2023-11-22 14:00:00,36.37,36.4,36.25,36.27,166956.0,35.7907,35.8202,35.6726,35.6923,166956.0
2023-11-22 14:10:00,36.26,36.28,36.11,36.12,374445.0,35.6825,35.7022,35.5349,35.5447,374445.0
2023-11-22 14:20:00,36.11,36.12,35.98,36.02,282485.0,35.5349,35.5447,35.4069,35.4463,282485.0
2023-11-22 14:30:00,36.02,36.04,35.78,35.81,469762.0,35.4463,35.466,35.2101,35.2396,469762.0
2023-11-22 14:40:00,35.82,35.94,35.79,35.94,363277.0,35.2495,35.3676,35.22,35.3676,363277.0
2023-11-22 14:50:00,35.93,36.0,35.93,35.95,200374.0,35.3577,35.4266,35.3577,35.3774,200374.0
2023-11-22 15:00:00,35.95,36.03,35.93,35.95,189540.0,35.3774,35.4561,35.3577,35.3774,189540.0
2023-11-22 15:10:00,35.95,36.03,35.91,36.02,144131.0,35.3774,35.4561,35.338,35.4463,144131.0
2023-11-22 15:20:00,36.03,36.05,35.96,36.05,181343.0,35.4561,35.4758,35.3873,35.4758,181343.0
2023-11-22 15:30:00,36.05,36.05,35.92,35.98,296344.0,35.4758,35.4758,35.3479,35.4069,296344.0
2023-11-22 15:40:00,35.98,36.01,35.93,35.94,301971.0,35.4069,35.4365,35.3577,35.3676,301971.0
2023-11-22 15:50:00,35.94,35.98,35.91,35.94,837914.0,35.3676,35.4069,35.338,35.3676,837914.0
2023-11-24 09:30:00,36.16,36.33,35.98,36.05,278577.0,35.5841,35.7514,35.4069,35.4758,278577.0
2023-11-24 09:40:00,36.05,36.26,36.01,36.08,228455.0,35.4758,35.6825,35.4365,35.5053,228455.0
2023-11-24 09:50:00,36.08,36.11,36.01,36.06,109715.0,35.5053,35.5349,35.4365,35.4857,109715.0
2023-11-24 10:00:00,36.05,36.17,36.03,36.04,209743.0,35.4758,35.5939,35.4561,35.466,209743.0
2023-11-24 10:10:00,36.04,36.09,36.0,36.01,147730.0,35.466,35.5152,35.4266,35.4365,147730.0
2023-11-24 10:20:00,36.01,36.12,35.97,36.09,351388.0,35.4365,35.5447,35.3971,35.5152,351388.0
2023-11-24 10:30:00,36.09,36.19,36.07,36.18,106309.0,35.5152,35.6136,35.4955,35.6037,106309.0
2023-11-24 10:40:00,36.18,36.22,36.16,36.19,116784.0,35.6037,35.6431,35.5841,35.6136,116784.0
2023-11-24 10:50:00,36.19,36.23,36.1,36.23,85398.0,35.6136,35.653,35.525,35.653,85398.0
2023-11-24 11:00:00,36.22,36.27,36.16,36.17,148273.0,35.6431,35.6923,35.5841,35.5939,148273.0
2023-11-24 11:10:00,36.17,36.22,36.15,36.18,80973.0,35.5939,35.6431,35.5742,35.6037,80973.0
2023-11-24 11:20:00,36.18,36.21,36.05,36.09,176065.0,35.6037,35.6333,35.4758,35.5152,176065.0
2023-11-24 11:30:00,36.08,36.11,36.0,36.0,318887.0,35.5053,35.5349,35.4266,35.4266,318887.0
2023-11-24 11:40:00,36.0,36.01,35.94,35.97,251451.0,35.4266,35.4365,35.3676,35.3971,251451.0
2023-11-24 11:50:00,35.97,36.04,35.95,36.02,130453.0,35.3971,35.466,35.3774,35.4463,130453.0
2023-11-24 12:00:00,36.03,36.03,35.97,36.0,72914.0,35.4561,35.4561,35.3971,35.4266,72914.0
2023-11-24 12:10:00,36.0,36.03,35.99,36.02,94282.0,35.4266,35.4561,35.4168,35.4463,94282.0
2023-11-24 12:20:00,36.02,36.05,35.97,35.98,99145.0,35.4463,35.4758,35.3971,35.4069,99145.0
2023-11-24 12:30:00,35.98,36.02,35.96,35.98,139393.0,35.4069,35.4463,35.3873,35.4069,139393.0
2023-11-24 12:40:00,35.98,36.12,35.97,36.09,174746.0,35.4069,35.5447,35.3971,35.5152,174746.0
2023-11-24 12:50:00,36.09,36.15,36.08,36.11,278735.0,35.5152,35.5742,35.5053,35.5349,278735.0
2023-11-27 09:30:00,35.89,35.98,35.74,35.88,345455.0,35.3184,35.4069,35.1708,35.3085,345455.0
2023-11-27 09:40:00,35.87,36.0,35.8,35.88,246523.0,35.2987,35.4266,35.2298,35.3085,246523.0
2023-11-27 09:50:00,35.9,35.93,35.78,35.8,222583.0,35.3282,35.3577,35.2101,35.2298,222583.0
2023-11-27 10:00:00,35.8,35.86,35.74,35.8,199140.0,35.2298,35.2888,35.1708,35.2298,199140.0
2023-11-27 10:10:00,35.81,35.92,35.79,35.83,156279.0,35.2396,35.3479,35.22,35.2593,156279.0
2023-11-27 10:20:00,35.83,35.91,35.82,35.9,114841.0,35.2593,35.338,35.2495,35.3282,114841.0
2023-11-27 10:30:00,35.9,35.92,35.82,35.86,140396.0,35.3282,35.3479,35.2495,35.2888,140396.0
2023-11-27 10:40:00,35.86,35.91,35.84,35.87,92127.0,35.2888,35.338,35.2692,35.2987,92127.0
2023-11-27 10:50:00,35.87,35.91,35.85,35.9,64889.0,35.2987,35.338,35.279,35.3282,64889.0
2023-11-27 11:00:00,35.89,35.89,35.77,35.81,286847.0,35.3184,35.3184,35.2003,35.2396,286847.0
2023-11-27 11:10:00,35.81,35.82,35.75,35.78,69427.0,35.2396,35.2495,35.1806,35.2101,69427.0
2023-11-27 11:20:00,35.79,35.82,35.76,35.8,93811.0,35.22,35.2495,35.1904,35.2298,93811.0
2023-11-27 11:30:00,35.79,35.81,35.75,35.77,200027.0,35.22,35.2396,35.1806,35.2003,200027.0
2023-11-27 11:40:00,35.77,35.81,35.74,35.77,165912.0,35.2003,35.2396,35.1708,35.2003,165912.0
2023-11-27 11:50:00,35.76,35.84,35.76,35.77,60119.0,35.1904,35.2692,35.1904,35.2003,60119.0
2023-11-27 12:00:00,35.76,35.83,35.73,35.82,93631.0,35.1904,35.2593,35.1609,35.2495,93631.0
2023-11-27 12:10:00,35.82,35.86,35.82,35.82,97328.0,35.2495,35.2888,35.2495,35.2495,97328.0
2023-11-27 12:20:00,35.83,35.84,35.77,35.8,50652.0,35.2593,35.2692,35.2003,35.2298,50652.0
2023-11-27 12:30:00,35.8,35.85,35.8,35.83,42678.0,35.2298,35.279,35.2298,35.2593,42678.0
2023-11-27 12:40:00,35.83,35.84,35.77,35.8,57822.0,35.2593,35.2692,35.2003,35.2298,57822.0
2023-11-27 12:50:00,35.8,35.81,35.74,35.75,64214.0,35.2298,35.2396,35.1708,35.1806,64214.0
2023-11-27 13:00:00,35.76,35.77,35.71,35.72,70327.0,35.1904,35.2003,35.1412,35.1511,70327.0
2023-11-27 13:10:00,35.72,35.73,35.69,35.7,86682.0,35.1511,35.1609,35.1216,35.1314,86682.0
2023-11-27 13:20:00,35.7,35.74,35.67,35.72,74796.0,35.1314,35.1708,35.1019,35.1511,74796.0
2023-11-27 13:30:00,35.72,35.77,35.71,35.75,63757.0,35.1511,35.2003,35.1412,35.1806,63757.0
2023-11-27 13:40:00,35.75,35.77,35.71,35.77,70477.0,35.1806,35.2003,35.1412,35.2003,70477.0
2023-11-27 13:50:00,35.76,35.82,35.75,35.8,86023.0,35.1904,35.2495,35.1806,35.2298,86023.0
2023-11-27 14:00:00,35.8,35.88,35.8,35.86,78219.0,35.2298,35.3085,35.2298,35.2888,78219.0
2023-11-27 14:10:00,35.86,35.86,35.79,35.8,49884.0,35.2888,35.2888,35.22,35.2298,49884.0
2023-11-27 14:20:00,35.8,35.83,35.79,35.8,56695.0,35.2298,35.2593,35.22,35.2298,56695.0
2023-11-27 14:30:00,35.8,35.83,35.78,35.83,61467.0,35.2298,35.2593,35.2101,35.2593,61467.0
2023-11-27 14:40:00,35.82,35.83,35.72,35.73,73279.0,35.2495,35.2593,35.1511,35.1609,73279.0
2023-11-27 14:50:00,35.72,35.79,35.72,35.79,51416.0,35.1511,35.22,35.1511,35.22,51416.0
2023-11-27 15:00:00,35.79,35.82,35.76,35.82,75780.0,35.22,35.2495,35.1904,35.2495,75780.0
2023-11-27 15:10:00,35.83,35.87,35.82,35.87,78366.0,35.2593,35.2987,35.2495,35.2987,78366.0
2023-11-27 15:20:00,35.87,35.9,35.86,35.89,113267.0,35.2987,35.3282,35.2888,35.3184,113267.0
2023-11-27 15:30:00,35.9,35.93,35.86,35.91,172778.0,35.3282,35.3577,35.2888,35.338,172778.0
2023-11-27 15:40:00,35.92,35.95,35.87,35.87,158714.0,35.3479,35.3774,35.2987,35.2987,158714.0
2023-11-27 15:50:00,35.88,35.9,35.83,35.83,633308.0,35.3085,35.3282,35.2593,35.2593,633308.0
2023-11-28 09:30:00,35.91,35.99,35.65,35.74,389943.0,35.338,35.4168,35.0822,35.1708,389943.0
2023-11-28 09:40:00,35.74,35.75,35.59,35.61,203480.0,35.1708,35.1806,35.0231,35.0428,203480.0
2023-11-28 09:50:00,35.61,35.64,35.55,35.6,183590.0,35.0428,35.0723,34.9838,35.033,183590.0
2023-11-28 10:00:00,35.59,35.7,35.51,35.65,213877.0,35.0231,35.1314,34.9444,35.0822,213877.0
2023-11-28 10:10:00,35.64,35.64,35.58,35.61,216337.0,35.0723,35.0723,35.0133,35.0428,216337.0
2023-11-28 10:20:00,35.61,35.61,35.5,35.5,176473.0,35.0428,35.0428,34.9346,34.9346,176473.0
2023-11-28 10:30:00,35.5,35.54,35.45,35.52,199031.0,34.9346,34.9739,34.8854,34.9543,199031.0
2023-11-28 10:40:00,35.52,35.66,35.52,35.59,285516.0,34.9543,35.092,34.9543,35.0231,285516.0
2023-11-28 10:50:00,35.58,35.66,35.58,35.65,133174.0,35.0133,35.092,35.0133,35.0822,133174.0
2023-11-28 11:00:00,35.65,35.73,35.61,35.7,146638.0,35.0822,35.1609,35.0428,35.1314,146638.0
2023-11-28 11:10:00,35.69,35.78,35.67,35.75,81417.0,35.1216,35.2101,35.1019,35.1806,81417.0
2023-11-28 11:20:00,35.76,35.8,35.68,35.7,92767.0,35.1904,35.2298,35.1117,35.1314,92767.0
2023-11-28 11:30:00,35.7,35.81,35.69,35.8,104995.0,35.1314,35.2396,35.1216,35.2298,104995.0
2023-11-28 11:40:00,35.8,35.84,35.78,35.83,110746.0,35.2298,35.2692,35.2101,35.2593,110746.0
2023-11-28 11:50:00,35.83,35.87,35.79,35.8,98272.0,35.2593,35.2987,35.22,35.2298,98272.0
2023-11-28 12:00:00,35.81,35.84,35.77,35.81,65061.0,35.2396,35.2692,35.2003,35.2396,65061.0
2023-11-28 12:10:00,35.81,35.84,35.71,35.72,73403.0,35.2396,35.2692,35.1412,35.1511,73403.0
2023-11-28 12:20:00,35.72,35.74,35.69,35.7,57827.0,35.1511,35.1708,35.1216,35.1314,57827.0
2023-11-28 12:30:00,35.7,35.71,35.63,35.7,100284.0,35.1314,35.1412,35.0625,35.1314,100284.0
2023-11-28 12:40:00,35.7,35.73,35.66,35.68,101838.0,35.1314,35.1609,35.092,35.1117,101838.0
2023-11-28 12:50:00,35.68,35.72,35.62,35.66,90949.0,35.1117,35.1511,35.0527,35.092,90949.0
2023-11-28 13:00:00,35.67,35.68,35.53,35.68,116022.0,35.1019,35.1117,34.9641,35.1117,116022.0
2023-11-28 13:10:00,35.68,35.74,35.66,35.71,130700.0,35.1117,35.1708,35.092,35.1412,130700.0
2023-11-28 13:20:00,35.72,35.76,35.71,35.76,72265.0,35.1511,35.1904,35.1412,35.1904,72265.0
2023-11-28 13:30:00,35.76,35.8,35.74,35.76,98873.0,35.1904,35.2298,35.1708,35.1904,98873.0
2023-11-28 13:40:00,35.76,35.85,35.75,35.82,126990.0,35.1904,35.279,35.1806,35.2495,126990.0
2023-11-28 13:50:00,35.82,35.83,35.78,35.8,71210.0,35.2495,35.2593,35.2101,35.2298,71210.0
2023-11-28 14:00:00,35.8,35.82,35.78,35.81,61043.0,35.2298,35.2495,35.2101,35.2396,61043.0
2023-11-28 14:10:00,35.81,35.87,35.8,35.83,119618.0,35.2396,35.2987,35.2298,35.2593,119618.0
2023-11-28 14:20:00,35.84,35.87,35.78,35.83,135656.0,35.2692,35.2987,35.2101,35.2593,135656.0
2023-11-28 14:30:00,35.83,35.95,35.82,35.94,162930.0,35.2593,35.3774,35.2495,35.3676,162930.0
2023-11-28 14:40:00,35.94,35.98,35.92,35.98,80690.0,35.3676,35.4069,35.3479,35.4069,80690.0
2023-11-28 14:50:00,35.98,36.0,35.95,35.99,101754.0,35.4069,35.4266,35.3774,35.4168,101754.0
2023-11-28 15:00:00,35.99,36.01,35.94,35.97,89599.0,35.4168,35.4365,35.3676,35.3971,89599.0
2023-11-28 15:10:00,35.96,36.02,35.95,36.01,115675.0,35.3873,35.4463,35.3774,35.4365,115675.0
2023-11-28 15:20:00,36.01,36.02,35.93,35.98,125731.0,35.4365,35.4463,35.3577,35.4069,125731.0
2023-11-28 15:30:00,35.98,36.06,35.95,36.04,192798.0,35.4069,35.4857,35.3774,35.466,192798.0
2023-11-28 15:40:00,36.04,36.11,36.03,36.1,292348.0,35.466,35.5349,35.4561,35.525,292348.0
2023-11-28 15:50:00,36.11,36.13,36.03,36.03,636723.0,35.5349,35.5545,35.4561,35.4561,636723.0
2023-11-29 09:30:00,36.36,36.53,36.34,36.51,673816.0,35.7809,35.9482,35.7612,35.9285,673816.0
2023-11-29 09:40:00,36.51,36.66,36.5,36.65,346169.0,35.9285,36.0761,35.9187,36.0663,346169.0
2023-11-29 09:50:00,36.65,36.87,36.65,36.73,347466.0,36.0663,36.2828,36.0663,36.145,347466.0
2023-11-29 10:00:00,36.73,36.76,36.61,36.67,352094.0,36.145,36.1745,36.0269,36.0859,352094.0
2023-11-29 10:10:00,36.66,36.81,36.63,36.77,255247.0,36.0761,36.2237,36.0466,36.1844,255247.0
2023-11-29 10:20:00,36.77,36.77,36.66,36.75,168659.0,36.1844,36.1844,36.0761,36.1647,168659.0
2023-11-29 10:30:00,36.76,36.89,36.72,36.87,201273.0,36.1745,36.3024,36.1351,36.2828,201273.0
2023-11-29 10:40:00,36.87,36.9,36.82,36.89,225614.0,36.2828,36.3123,36.2336,36.3024,225614.0
2023-11-29 10:50:00,36.9,36.92,36.83,36.84,216020.0,36.3123,36.332,36.2434,36.2532,216020.0
2023-11-29 11:00:00,36.84,36.87,36.75,36.79,226898.0,36.2532,36.2828,36.1647,36.204,226898.0
2023-11-29 11:10:00,36.79,36.8,36.59,36.63,270617.0,36.204,36.2139,36.0072,36.0466,270617.0
2023-11-29 11:20:00,36.62,36.7,36.6,36.61,151478.0,36.0367,36.1155,36.0171,36.0269,151478.0
2023-11-29 11:30:00,36.61,36.67,36.53,36.65,114769.0,36.0269,36.0859,35.9482,36.0663,114769.0
2023-11-29 11:40:00,36.66,36.73,36.64,36.7,115590.0,36.0761,36.145,36.0564,36.1155,115590.0
2023-11-29 11:50:00,36.7,36.8,36.7,36.79,100515.0,36.1155,36.2139,36.1155,36.204,100515.0
2023-11-29 12:00:00,36.8,36.8,36.73,36.8,136630.0,36.2139,36.2139,36.145,36.2139,136630.0
2023-11-29 12:10:00,36.8,36.84,36.79,36.82,87669.0,36.2139,36.2532,36.204,36.2336,87669.0
2023-11-29 12:20:00,36.82,36.85,36.8,36.84,125638.0,36.2336,36.2631,36.2139,36.2532,125638.0
2023-11-29 12:30:00,36.84,36.9,36.82,36.89,118015.0,36.2532,36.3123,36.2336,36.3024,118015.0
2023-11-29 12:40:00,36.89,36.9,36.84,36.89,126071.0,36.3024,36.3123,36.2532,36.3024,126071.0
2023-11-29 12:50:00,36.89,36.9,36.86,36.87,83504.0,36.3024,36.3123,36.2729,36.2828,83504.0
2023-11-29 13:00:00,36.87,36.87,36.79,36.8,161144.0,36.2828,36.2828,36.204,36.2139,161144.0
2023-11-29 13:10:00,36.81,36.86,36.78,36.84,67669.0,36.2237,36.2729,36.1942,36.2532,67669.0
2023-11-29 13:20:00,36.84,36.9,36.83,36.89,80615.0,36.2532,36.3123,36.2434,36.3024,80615.0
2023-11-29 13:30:00,36.89,36.89,36.77,36.8,71846.0,36.3024,36.3024,36.1844,36.2139,71846.0
2023-11-29 13:40:00,36.8,36.82,36.77,36.79,76901.0,36.2139,36.2336,36.1844,36.204,76901.0
2023-11-29 13:50:00,36.77,36.8,36.76,36.77,93363.0,36.1844,36.2139,36.1745,36.1844,93363.0
2023-11-29 14:00:00,36.77,36.81,36.75,36.77,82671.0,36.1844,36.2237,36.1647,36.1844,82671.0
2023-11-29 14:10:00,36.77,36.8,36.73,36.73,77319.0,36.1844,36.2139,36.145,36.145,77319.0
2023-11-29 14:20:00,36.74,36.77,36.71,36.71,114582.0,36.1548,36.1844,36.1253,36.1253,114582.0
2023-11-29 14:30:00,36.72,36.72,36.58,36.61,139315.0,36.1351,36.1351,35.9974,36.0269,139315.0
2023-11-29 14:40:00,36.61,36.74,36.59,36.71,222016.0,36.0269,36.1548,36.0072,36.1253,222016.0
2023-11-29 14:50:00,36.72,36.73,36.68,36.72,118731.0,36.1351,36.145,36.0958,36.1351,118731.0
2023-11-29 15:00:00,36.72,36.72,36.59,36.61,166603.0,36.1351,36.1351,36.0072,36.0269,166603.0
2023-11-29 15:10:00,36.6,36.62,36.54,36.57,144405.0,36.0171,36.0367,35.958,35.9875,144405.0
2023-11-29 15:20:00,36.58,36.61,36.53,36.59,152281.0,35.9974,36.0269,35.9482,36.0072,152281.0
2023-11-29 15:30:00,36.59,36.61,36.52,36.57,246071.0,36.0072,36.0269,35.9383,35.9875,246071.0
2023-11-29 15:40:00,36.57,36.67,36.55,36.64,312185.0,35.9875,36.0859,35.9679,36.0564,312185.0
2023-11-29 15:50:00,36.63,36.66,36.59,36.65,745945.0,36.0466,36.0761,36.0072,36.0663,745945.0
2023-11-30 09:30:00,36.71,36.83,36.36,36.39,339313.0,36.1253,36.2434,35.7809,35.8104,339313.0
2023-11-30 09:40:00,36.38,36.39,36.2,36.28,336881.0,35.8006,35.8104,35.6234,35.7022,336881.0
2023-11-30 09:50:00,36.29,36.37,36.25,36.32,270567.0,35.712,35.7907,35.6726,35.7415,270567.0
2023-11-30 10:00:00,36.33,36.33,36.19,36.24,217127.0,35.7514,35.7514,35.6136,35.6628,217127.0
2023-11-30 10:10:00,36.24,36.34,36.23,36.3,135427.0,35.6628,35.7612,35.653,35.7218,135427.0
2023-11-30 10:20:00,36.31,36.46,36.28,36.45,103867.0,35.7317,35.8793,35.7022,35.8694,103867.0
2023-11-30 10:30:00,36.45,36.55,36.32,36.34,166610.0,35.8694,35.9679,35.7415,35.7612,166610.0
2023-11-30 10:40:00,36.34,36.38,36.28,36.33,120352.0,35.7612,35.8006,35.7022,35.7514,120352.0
2023-11-30 10:50:00,36.32,36.55,36.31,36.54,112407.0,35.7415,35.9679,35.7317,35.958,112407.0
2023-11-30 11:00:00,36.54,36.64,36.54,36.57,202924.0,35.958,36.0564,35.958,35.9875,202924.0
2023-11-30 11:10:00,36.57,36.65,36.55,36.59,196228.0,35.9875,36.0663,35.9679,36.0072,196228.0
2023-11-30 11:20:00,36.6,36.69,36.56,36.65,115970.0,36.0171,36.1056,35.9777,36.0663,115970.0
2023-11-30 11:30:00,36.65,36.72,36.6,36.7,120382.0,36.0663,36.1351,36.0171,36.1155,120382.0
2023-11-30 11:40:00,36.7,36.71,36.57,36.63,113762.0,36.1155,36.1253,35.9875,36.0466,113762.0
2023-11-30 11:50:00,36.62,36.68,36.59,36.6,99200.0,36.0367,36.0958,36.0072,36.0171,99200.0
2023-11-30 12:00:00,36.61,36.75,36.58,36.75,98853.0,36.0269,36.1647,35.9974,36.1647,98853.0
2023-11-30 12:10:00,36.75,36.83,36.74,36.77,110091.0,36.1647,36.2434,36.1548,36.1844,110091.0
2023-11-30 12:20:00,36.77,36.77,36.71,36.77,122348.0,36.1844,36.1844,36.1253,36.1844,122348.0
2023-11-30 12:30:00,36.77,36.79,36.72,36.76,87038.0,36.1844,36.204,36.1351,36.1745,87038.0
2023-11-30 12:40:00,36.76,36.85,36.75,36.82,96539.0,36.1745,36.2631,36.1647,36.2336,96539.0
2023-11-30 12:50:00,36.82,36.83,36.73,36.73,75610.0,36.2336,36.2434,36.145,36.145,75610.0
2023-11-30 13:00:00,36.73,36.73,36.64,36.64,81894.0,36.145,36.145,36.0564,36.0564,81894.0
2023-11-30 13:10:00,36.65,36.69,36.63,36.66,106333.0,36.0663,36.1056,36.0466,36.0761,106333.0
2023-11-30 13:20:00,36.66,36.75,36.65,36.72,94082.0,36.0761,36.1647,36.0663,36.1351,94082.0
2023-11-30 13:30:00,36.72,36.81,36.66,36.8,80629.0,36.1351,36.2237,36.0761,36.2139,80629.0
2023-11-30 13:40:00,36.81,36.98,36.8,36.97,436514.0,36.2237,36.391,36.2139,36.3812,436514.0
2023-11-30 13:50:00,36.98,37.03,36.94,36.98,313328.0,36.391,36.4402,36.3516,36.391,313328.0
2023-11-30 14:00:00,36.98,37.07,36.97,37.06,168538.0,36.391,36.4796,36.3812,36.4697,168538.0
2023-11-30 14:10:00,37.05,37.13,37.05,37.11,213315.0,36.4599,36.5386,36.4599,36.5189,213315.0
2023-11-30 14:20:00,37.11,37.16,37.07,37.16,246084.0,36.5189,36.5681,36.4796,36.5681,246084.0
2023-11-30 14:30:00,37.16,37.23,37.14,37.16,294770.0,36.5681,36.637,36.5485,36.5681,294770.0
2023-11-30 14:40:00,37.16,37.17,37.1,37.12,132261.0,36.5681,36.578,36.5091,36.5288,132261.0
2023-11-30 14:50:00,37.11,37.13,37.06,37.1,103827.0,36.5189,36.5386,36.4697,36.5091,103827.0
2023-11-30 15:00:00,37.1,37.11,36.99,37.01,95720.0,36.5091,36.5189,36.4008,36.4205,95720.0
2023-11-30 15:10:00,37.01,37.09,36.97,37.0,167981.0,36.4205,36.4993,36.3812,36.4107,167981.0
2023-11-30 15:20:00,37.01,37.03,36.92,36.95,146450.0,36.4205,36.4402,36.332,36.3615,146450.0
2023-11-30 15:30:00,36.95,37.0,36.93,36.95,145605.0,36.3615,36.4107,36.3418,36.3615,145605.0
2023-11-30 15:40:00,36.95,37.0,36.91,36.91,295292.0,36.3615,36.4107,36.3221,36.3221,295292.0
2023-11-30 15:50:00,36.91,36.99,36.87,36.93,906050.0,36.3221,36.4008,36.2828,36.3418,906050.0
2023-12-01 09:30:00,36.98,37.22,36.97,37.16,356911.0,36.391,36.6272,36.3812,36.5681,356911.0
2023-12-01 09:40:00,37.17,37.32,37.08,37.32,205556.0,36.578,36.7256,36.4894,36.7256,205556.0
2023-12-01 09:50:00,37.32,37.44,37.25,37.41,198028.0,36.7256,36.8437,36.6567,36.8142,198028.0
2023-12-01 10:00:00,37.42,37.71,37.42,37.66,308709.0,36.824,37.1094,36.824,37.0602,308709.0
2023-12-01 10:10:00,37.66,37.67,37.47,37.54,236622.0,37.0602,37.07,36.8732,36.9421,236622.0
2023-12-01 10:20:00,37.54,37.65,37.5,37.63,214852.0,36.9421,37.0503,36.9027,37.0307,214852.0
2023-12-01 10:30:00,37.63,37.68,37.58,37.61,179154.0,37.0307,37.0799,36.9815,37.011,179154.0
2023-12-01 10:40:00,37.62,37.66,37.55,37.63,145144.0,37.0208,37.0602,36.9519,37.0307,145144.0
2023-12-01 10:50:00,37.64,37.65,37.53,37.54,146199.0,37.0405,37.0503,36.9322,36.9421,146199.0
2023-12-01 11:00:00,37.53,37.6,37.43,37.57,194226.0,36.9322,37.0011,36.8338,36.9716,194226.0
2023-12-01 11:10:00,37.57,37.78,37.53,37.77,381041.0,36.9716,37.1783,36.9322,37.1684,381041.0
2023-12-01 11:20:00,37.77,37.89,37.7,37.84,297762.0,37.1684,37.2865,37.0995,37.2373,297762.0
2023-12-01 11:30:00,37.85,37.93,37.77,37.82,310427.0,37.2472,37.3259,37.1684,37.2176,310427.0
2023-12-01 11:40:00,37.82,37.87,37.76,37.83,148988.0,37.2176,37.2668,37.1586,37.2275,148988.0
2023-12-01 11:50:00,37.84,37.88,37.81,37.84,106832.0,37.2373,37.2767,37.2078,37.2373,106832.0
2023-12-01 12:00:00,37.85,37.94,37.84,37.88,174043.0,37.2472,37.3357,37.2373,37.2767,174043.0
2023-12-01 12:10:00,37.88,37.97,37.87,37.93,147957.0,37.2767,37.3652,37.2668,37.3259,147957.0
2023-12-01 12:20:00,37.93,37.99,37.91,37.91,104206.0,37.3259,37.3849,37.3062,37.3062,104206.0
2023-12-01 12:30:00,37.9,37.94,37.88,37.88,114746.0,37.2964,37.3357,37.2767,37.2767,114746.0
2023-12-01 12:40:00,37.88,37.97,37.87,37.97,208959.0,37.2767,37.3652,37.2668,37.3652,208959.0
2023-12-01 12:50:00,37.96,37.97,37.85,37.9,109241.0,37.3554,37.3652,37.2472,37.2964,109241.0
2023-12-01 13:00:00,37.9,37.95,37.87,37.9,106414.0,37.2964,37.3456,37.2668,37.2964,106414.0
2023-12-01 13:10:00,37.91,37.94,37.84,37.93,107672.0,37.3062,37.3357,37.2373,37.3259,107672.0
2023-12-01 13:20:00,37.94,38.0,37.91,37.98,181452.0,37.3357,37.3948,37.3062,37.3751,181452.0
2023-12-01 13:30:00,37.98,38.02,37.94,37.96,197688.0,37.3751,37.4144,37.3357,37.3554,197688.0
2023-12-01 13:40:00,37.97,37.97,37.85,37.89,136212.0,37.3652,37.3652,37.2472,37.2865,136212.0
2023-12-01 13:50:00,37.89,37.99,37.88,37.95,116778.0,37.2865,37.3849,37.2767,37.3456,116778.0
2023-12-01 14:00:00,37.95,37.97,37.86,37.89,123724.0,37.3456,37.3652,37.257,37.2865,123724.0
2023-12-01 14:10:00,37.89,37.97,37.88,37.94,133797.0,37.2865,37.3652,37.2767,37.3357,133797.0
2023-12-01 14:20:00,37.94,37.98,37.9,37.95,125726.0,37.3357,37.3751,37.2964,37.3456,125726.0
2023-12-01 14:30:00,37.96,38.12,37.95,38.11,222618.0,37.3554,37.5128,37.3456,37.503,222618.0
2023-12-01 14:40:00,38.11,38.12,38.05,38.08,158136.0,37.503,37.5128,37.444,37.4735,158136.0
2023-12-01 14:50:00,38.08,38.09,38.03,38.04,125387.0,37.4735,37.4833,37.4243,37.4341,125387.0
2023-12-01 15:00:00,38.04,38.06,37.97,38.01,142123.0,37.4341,37.4538,37.3652,37.4046,142123.0
2023-12-01 15:10:00,38.01,38.03,37.97,37.98,141214.0,37.4046,37.4243,37.3652,37.3751,141214.0
2023-12-01 15:20:00,37.99,38.02,37.94,38.0,171128.0,37.3849,37.4144,37.3357,37.3948,171128.0
2023-12-01 15:30:00,38.0,38.08,37.99,38.02,327490.0,37.3948,37.4735,37.3849,37.4144,327490.0
2023-12-01 15:40:00,38.02,38.1,37.96,38.1,424087.0,37.4144,37.4932,37.3554,37.4932,424087.0
2023-12-01 15:50:00,38.09,38.12,37.99,38.06,847195.0,37.4833,37.5128,37.3849,37.4538,847195.0
2023-12-04 09:30:00,38.0,38.25,37.71,38.13,546676.0,37.3948,37.6408,37.1094,37.5227,546676.0
2023-12-04 09:40:00,38.14,38.65,38.14,38.55,664114.0,37.5325,38.0344,37.5325,37.936,664114.0
2023-12-04 09:50:00,38.55,38.66,38.25,38.45,541128.0,37.936,38.0442,37.6408,37.8376,541128.0
2023-12-04 10:00:00,38.45,38.5,38.2,38.32,286772.0,37.8376,37.8868,37.5916,37.7097,286772.0
2023-12-04 10:10:00,38.32,38.42,38.21,38.34,252274.0,37.7097,37.8081,37.6014,37.7293,252274.0
2023-12-04 10:20:00,38.33,38.43,38.17,38.19,277651.0,37.7195,37.8179,37.5621,37.5817,277651.0
2023-12-04 10:30:00,38.18,38.28,38.12,38.23,222240.0,37.5719,37.6703,37.5128,37.6211,222240.0
2023-12-04 10:40:00,38.24,38.4,38.22,38.36,248296.0,37.6309,37.7884,37.6113,37.749,248296.0
2023-12-04 10:50:00,38.37,38.37,38.16,38.26,265844.0,37.7589,37.7589,37.5522,37.6506,265844.0
2023-12-04 11:00:00,38.25,38.27,38.14,38.2,196609.0,37.6408,37.6605,37.5325,37.5916,196609.0
2023-12-04 11:10:00,38.21,38.37,38.2,38.37,165160.0,37.6014,37.7589,37.5916,37.7589,165160.0
2023-12-04 11:20:00,38.37,38.4,38.3,38.39,157231.0,37.7589,37.7884,37.69,37.7785,157231.0
2023-12-04 11:30:00,38.39,38.46,38.35,38.44,166774.0,37.7785,37.8474,37.7392,37.8278,166774.0
2023-12-04 11:40:00,38.44,38.51,38.38,38.38,166833.0,37.8278,37.8966,37.7687,37.7687,166833.0
2023-12-04 11:50:00,38.39,38.43,38.3,38.38,66157.0,37.7785,37.8179,37.69,37.7687,66157.0
2023-12-04 12:00:00,38.38,38.4,38.34,38.36,107049.0,37.7687,37.7884,37.7293,37.749,107049.0
2023-12-04 12:10:00,38.37,38.43,38.36,38.39,72776.0,37.7589,37.8179,37.749,37.7785,72776.0
2023-12-04 12:20:00,38.4,38.41,38.3,38.36,111987.0,37.7884,37.7982,37.69,37.749,111987.0
2023-12-04 12:30:00,38.36,38.4,38.31,38.35,78079.0,37.749,37.7884,37.6998,37.7392,78079.0
2023-12-04 12:40:00,38.35,38.38,38.29,38.37,122980.0,37.7392,37.7687,37.6801,37.7589,122980.0
2023-12-04 12:50:00,38.37,38.44,38.36,38.43,57617.0,37.7589,37.8278,37.749,37.8179,57617.0
2023-12-04 13:00:00,38.43,38.43,38.34,38.43,79025.0,37.8179,37.8179,37.7293,37.8179,79025.0
2023-12-04 13:10:00,38.43,38.47,38.39,38.45,110672.0,37.8179,37.8573,37.7785,37.8376,110672.0
2023-12-04 13:20:00,38.47,38.48,38.25,38.25,121420.0,37.8573,37.8671,37.6408,37.6408,121420.0
2023-12-04 13:30:00,38.25,38.27,38.23,38.25,54488.0,37.6408,37.6605,37.6211,37.6408,54488.0
2023-12-04 13:40:00,38.26,38.28,38.2,38.25,73130.0,37.6506,37.6703,37.5916,37.6408,73130.0
2023-12-04 13:50:00,38.25,38.3,38.24,38.28,63913.0,37.6408,37.69,37.6309,37.6703,63913.0
2023-12-04 14:00:00,38.27,38.3,38.18,38.2,48235.0,37.6605,37.69,37.5719,37.5916,48235.0
2023-12-04 14:10:00,38.2,38.26,38.16,38.18,47976.0,37.5916,37.6506,37.5522,37.5719,47976.0
2023-12-04 14:20:00,38.18,38.2,38.11,38.14,53627.0,37.5719,37.5916,37.503,37.5325,53627.0
2023-12-04 14:30:00,38.13,38.2,38.12,38.13,95612.0,37.5227,37.5916,37.5128,37.5227,95612.0
2023-12-04 14:40:00,38.13,38.17,38.12,38.16,68348.0,37.5227,37.5621,37.5128,37.5522,68348.0
2023-12-04 14:50:00,38.16,38.16,38.09,38.09,65058.0,37.5522,37.5522,37.4833,37.4833,65058.0
2023-12-04 15:00:00,38.1,38.15,38.06,38.13,103290.0,37.4932,37.5424,37.4538,37.5227,103290.0
2023-12-04 15:10:00,38.13,38.17,38.09,38.15,96815.0,37.5227,37.5621,37.4833,37.5424,96815.0
2023-12-04 15:20:00,38.16,38.17,38.07,38.09,94903.0,37.5522,37.5621,37.4636,37.4833,94903.0
2023-12-04 15:30:00,38.09,38.12,38.03,38.05,102572.0,37.4833,37.5128,37.4243,37.444,102572.0
2023-12-04 15:40:00,38.05,38.15,38.04,38.15,252443.0,37.444,37.5424,37.4341,37.5424,252443.0
2023-12-04 15:50:00,38.14,38.21,38.13,38.14,605027.0,37.5325,37.6014,37.5227,37.5325,605027.0
2023-12-05 09:30:00,37.76,37.93,37.48,37.56,595704.0,37.1586,37.3259,36.883,36.9618,595704.0
2023-12-05 09:40:00,37.57,37.76,37.37,37.63,369681.0,36.9716,37.1586,36.7748,37.0307,369681.0
2023-12-05 09:50:00,37.63,37.83,37.56,37.81,178463.0,37.0307,37.2275,36.9618,37.2078,178463.0
2023-12-05 10:00:00,37.81,37.92,37.74,37.75,234919.0,37.2078,37.316,37.1389,37.1487,234919.0
2023-12-05 10:10:00,37.75,37.76,37.58,37.59,205202.0,37.1487,37.1586,36.9815,36.9913,205202.0
2023-12-05 10:20:00,37.59,37.72,37.57,37.65,135733.0,36.9913,37.1192,36.9716,37.0503,135733.0
2023-12-05 10:30:00,37.65,37.68,37.52,37.58,136461.0,37.0503,37.0799,36.9224,36.9815,136461.0
2023-12-05 10:40:00,37.59,37.73,37.53,37.65,125275.0,36.9913,37.1291,36.9322,37.0503,125275.0
2023-12-05 10:50:00,37.65,37.72,37.6,37.71,111531.0,37.0503,37.1192,37.0011,37.1094,111531.0
2023-12-05 11:00:00,37.72,37.8,37.7,37.76,106906.0,37.1192,37.1979,37.0995,37.1586,106906.0
2023-12-05 11:10:00,37.77,37.81,37.68,37.7,101122.0,37.1684,37.2078,37.0799,37.0995,101122.0
2023-12-05 11:20:00,37.71,37.82,37.63,37.79,88536.0,37.1094,37.2176,37.0307,37.1881,88536.0
2023-12-05 11:30:00,37.8,37.87,37.79,37.84,114462.0,37.1979,37.2668,37.1881,37.2373,114462.0
2023-12-05 11:40:00,37.84,37.87,37.74,37.74,139894.0,37.2373,37.2668,37.1389,37.1389,139894.0
2023-12-05 11:50:00,37.75,37.77,37.64,37.66,93843.0,37.1487,37.1684,37.0405,37.0602,93843.0
2023-12-05 12:00:00,37.66,37.69,37.62,37.63,59962.0,37.0602,37.0897,37.0208,37.0307,59962.0
2023-12-05 12:10:00,37.63,37.65,37.58,37.59,76855.0,37.0307,37.0503,36.9815,36.9913,76855.0
2023-12-05 12:20:00,37.59,37.65,37.55,37.6,167607.0,36.9913,37.0503,36.9519,37.0011,167607.0
2023-12-05 12:30:00,37.6,37.6,37.48,37.52,158886.0,37.0011,37.0011,36.883,36.9224,158886.0
2023-12-05 12:40:00,37.52,37.53,37.46,37.53,118891.0,36.9224,36.9322,36.8634,36.9322,118891.0
2023-12-05 12:50:00,37.52,37.55,37.45,37.55,49876.0,36.9224,36.9519,36.8535,36.9519,49876.0
2023-12-05 13:00:00,37.54,37.58,37.51,37.57,47204.0,36.9421,36.9815,36.9126,36.9716,47204.0
2023-12-05 13:10:00,37.58,37.69,37.56,37.68,163990.0,36.9815,37.0897,36.9618,37.0799,163990.0
2023-12-05 13:20:00,37.68,37.73,37.66,37.68,89139.0,37.0799,37.1291,37.0602,37.0799,89139.0
2023-12-05 13:30:00,37.68,37.7,37.65,37.68,54156.0,37.0799,37.0995,37.0503,37.0799,54156.0
2023-12-05 13:40:00,37.66,37.72,37.63,37.66,100189.0,37.0602,37.1192,37.0307,37.0602,100189.0
2023-12-05 13:50:00,37.65,37.69,37.64,37.69,36905.0,37.0503,37.0897,37.0405,37.0897,36905.0
2023-12-05 14:00:00,37.68,37.71,37.67,37.7,70001.0,37.0799,37.1094,37.07,37.0995,70001.0
2023-12-05 14:10:00,37.71,37.75,37.69,37.7,59948.0,37.1094,37.1487,37.0897,37.0995,59948.0
2023-12-05 14:20:00,37.72,37.73,37.67,37.72,72516.0,37.1192,37.1291,37.07,37.1192,72516.0
2023-12-05 14:30:00,37.73,37.76,37.63,37.66,87412.0,37.1291,37.1586,37.0307,37.0602,87412.0
2023-12-05 14:40:00,37.65,37.72,37.65,37.7,59628.0,37.0503,37.1192,37.0503,37.0995,59628.0
2023-12-05 14:50:00,37.7,37.76,37.68,37.7,75684.0,37.0995,37.1586,37.0799,37.0995,75684.0
2023-12-05 15:00:00,37.7,37.73,37.65,37.69,89283.0,37.0995,37.1291,37.0503,37.0897,89283.0
2023-12-05 15:10:00,37.7,37.77,37.69,37.77,112472.0,37.0995,37.1684,37.0897,37.1684,112472.0
2023-12-05 15:20:00,37.77,37.78,37.71,37.72,85363.0,37.1684,37.1783,37.1094,37.1192,85363.0
2023-12-05 15:30:00,37.72,37.77,37.67,37.69,243567.0,37.1192,37.1684,37.07,37.0897,243567.0
2023-12-05 15:40:00,37.69,37.73,37.68,37.72,221025.0,37.0897,37.1291,37.0799,37.1192,221025.0
2023-12-05 15:50:00,37.71,37.75,37.58,37.61,906473.0,37.1094,37.1487,36.9815,37.011,906473.0
2023-12-06 09:30:00,38.24,38.89,38.13,38.5,971049.0,37.6309,38.2706,37.5227,37.8868,971049.0
2023-12-06 09:40:00,38.49,38.9,38.44,38.81,632640.0,37.877,38.2804,37.8278,38.1919,632640.0
2023-12-06 09:50:00,38.8,39.13,38.79,39.12,521315.0,38.182,38.5068,38.1722,38.4969,521315.0
2023-12-06 10:00:00,39.13,39.42,39.12,39.3,454382.0,38.5068,38.7921,38.4969,38.6741,454382.0
2023-12-06 10:10:00,39.29,39.36,39.09,39.2,313387.0,38.6642,38.7331,38.4674,38.5756,313387.0
2023-12-06 10:20:00,39.2,39.2,39.05,39.09,285607.0,38.5756,38.5756,38.428,38.4674,285607.0
2023-12-06 10:30:00,39.09,39.31,39.08,39.3,214338.0,38.4674,38.6839,38.4576,38.6741,214338.0
2023-12-06 10:40:00,39.3,39.3,39.11,39.14,196665.0,38.6741,38.6741,38.4871,38.5166,196665.0
2023-12-06 10:50:00,39.14,39.17,39.0,39.05,170613.0,38.5166,38.5461,38.3788,38.428,170613.0
2023-12-06 11:00:00,39.05,39.08,39.0,39.05,165422.0,38.428,38.4576,38.3788,38.428,165422.0
2023-12-06 11:10:00,39.05,39.25,39.05,39.23,180927.0,38.428,38.6249,38.428,38.6052,180927.0
2023-12-06 11:20:00,39.23,39.32,39.17,39.27,112368.0,38.6052,38.6937,38.5461,38.6445,112368.0
2023-12-06 11:30:00,39.27,39.33,39.22,39.31,117608.0,38.6445,38.7036,38.5953,38.6839,117608.0
2023-12-06 11:40:00,39.32,39.32,39.23,39.25,114657.0,38.6937,38.6937,38.6052,38.6249,114657.0
2023-12-06 11:50:00,39.26,39.39,39.25,39.39,142156.0,38.6347,38.7626,38.6249,38.7626,142156.0
2023-12-06 12:00:00,39.39,39.4,39.29,39.35,128076.0,38.7626,38.7725,38.6642,38.7233,128076.0
2023-12-06 12:10:00,39.36,39.37,39.24,39.25,140506.0,38.7331,38.7429,38.615,38.6249,140506.0
2023-12-06 12:20:00,39.24,39.38,39.22,39.3,648822.0,38.615,38.7528,38.5953,38.6741,648822.0
2023-12-06 12:30:00,39.3,39.43,39.29,39.42,203247.0,38.6741,38.802,38.6642,38.7921,203247.0
2023-12-06 12:40:00,39.43,39.52,39.41,39.49,211410.0,38.802,38.8906,38.7823,38.861,211410.0
2023-12-06 12:50:00,39.49,39.51,39.35,39.38,170318.0,38.861,38.8807,38.7233,38.7528,170318.0
2023-12-06 13:00:00,39.39,39.44,39.3,39.32,126033.0,38.7626,38.8118,38.6741,38.6937,126033.0
2023-12-06 13:10:00,39.33,39.42,39.32,39.36,88889.0,38.7036,38.7921,38.6937,38.7331,88889.0
2023-12-06 13:20:00,39.37,39.41,39.3,39.41,85040.0,38.7429,38.7823,38.6741,38.7823,85040.0
2023-12-06 13:30:00,39.41,39.42,39.38,39.41,97892.0,38.7823,38.7921,38.7528,38.7823,97892.0
2023-12-06 13:40:00,39.41,39.44,39.35,39.41,93061.0,38.7823,38.8118,38.7233,38.7823,93061.0
2023-12-06 13:50:00,39.41,39.5,39.4,39.46,106048.0,38.7823,38.8709,38.7725,38.8315,106048.0
2023-12-06 14:00:00,39.46,39.47,39.34,39.34,133444.0,38.8315,38.8413,38.7134,38.7134,133444.0
2023-12-06 14:10:00,39.34,39.45,39.32,39.43,144985.0,38.7134,38.8217,38.6937,38.802,144985.0
2023-12-06 14:20:00,39.44,39.44,39.27,39.29,178117.0,38.8118,38.8118,38.6445,38.6642,178117.0
2023-12-06 14:30:00,39.29,39.4,39.28,39.38,165472.0,38.6642,38.7725,38.6544,38.7528,165472.0
2023-12-06 14:40:00,39.38,39.46,39.34,39.41,279787.0,38.7528,38.8315,38.7134,38.7823,279787.0
2023-12-06 14:50:00,39.42,39.43,39.34,39.36,106912.0,38.7921,38.802,38.7134,38.7331,106912.0
2023-12-06 15:00:00,39.36,39.38,39.33,39.34,134235.0,38.7331,38.7528,38.7036,38.7134,134235.0
2023-12-06 15:10:00,39.34,39.37,39.26,39.3,151438.0,38.7134,38.7429,38.6347,38.6741,151438.0
2023-12-06 15:20:00,39.3,39.3,39.11,39.12,168781.0,38.6741,38.6741,38.4871,38.4969,168781.0
2023-12-06 15:30:00,39.12,39.16,39.06,39.07,207738.0,38.4969,38.5363,38.4379,38.4477,207738.0
2023-12-06 15:40:00,39.07,39.09,38.95,38.97,365426.0,38.4477,38.4674,38.3296,38.3493,365426.0
2023-12-06 15:50:00,38.97,39.02,38.91,38.94,921568.0,38.3493,38.3985,38.2903,38.3198,921568.0
2023-12-07 09:30:00,39.45,40.03,39.41,39.81,971523.0,38.8217,39.3924,38.7823,39.1759,971523.0
2023-12-07 09:40:00,39.82,40.03,39.8,39.91,452305.0,39.1858,39.3924,39.1661,39.2743,452305.0
2023-12-07 09:50:00,39.91,40.14,39.91,40.1,454492.0,39.2743,39.5007,39.2743,39.4613,454492.0
2023-12-07 10:00:00,40.11,40.32,40.05,40.27,488085.0,39.4712,39.6778,39.4121,39.6286,488085.0
2023-12-07 10:10:00,40.26,40.52,40.21,40.47,486083.0,39.6188,39.8746,39.5696,39.8254,486083.0
2023-12-07 10:20:00,40.47,40.51,40.34,40.35,352861.0,39.8254,39.8648,39.6975,39.7073,352861.0
2023-12-07 10:30:00,40.36,40.42,40.29,40.41,274280.0,39.7172,39.7762,39.6483,39.7664,274280.0
2023-12-07 10:40:00,40.41,40.41,40.23,40.23,148544.0,39.7664,39.7664,39.5892,39.5892,148544.0
2023-12-07 10:50:00,40.23,40.35,40.19,40.34,165213.0,39.5892,39.7073,39.5499,39.6975,165213.0
2023-12-07 11:00:00,40.34,40.4,40.25,40.27,129619.0,39.6975,39.7565,39.6089,39.6286,129619.0
2023-12-07 11:10:00,40.28,40.29,40.06,40.08,189270.0,39.6384,39.6483,39.422,39.4416,189270.0
2023-12-07 11:20:00,40.07,40.2,40.07,40.17,100180.0,39.4318,39.5597,39.4318,39.5302,100180.0
2023-12-07 11:30:00,40.17,40.22,40.09,40.16,108931.0,39.5302,39.5794,39.4515,39.5204,108931.0
2023-12-07 11:40:00,40.17,40.27,40.14,40.25,102578.0,39.5302,39.6286,39.5007,39.6089,102578.0
2023-12-07 11:50:00,40.24,40.31,40.22,40.27,103751.0,39.5991,39.668,39.5794,39.6286,103751.0
2023-12-07 12:00:00,40.27,40.29,40.21,40.22,130720.0,39.6286,39.6483,39.5696,39.5794,130720.0
2023-12-07 12:10:00,40.22,40.23,40.09,40.18,162878.0,39.5794,39.5892,39.4515,39.54,162878.0
2023-12-07 12:20:00,40.17,40.25,40.16,40.21,155398.0,39.5302,39.6089,39.5204,39.5696,155398.0
2023-12-07 12:30:00,40.21,40.28,40.2,40.26,105586.0,39.5696,39.6384,39.5597,39.6188,105586.0
2023-12-07 12:40:00,40.26,40.32,40.24,40.26,99123.0,39.6188,39.6778,39.5991,39.6188,99123.0
2023-12-07 12:50:00,40.26,40.29,40.19,40.27,121011.0,39.6188,39.6483,39.5499,39.6286,121011.0
2023-12-07 13:00:00,40.27,40.34,40.24,40.3,99219.0,39.6286,39.6975,39.5991,39.6581,99219.0
2023-12-07 13:10:00,40.3,40.3,40.18,40.22,104857.0,39.6581,39.6581,39.54,39.5794,104857.0
2023-12-07 13:20:00,40.22,40.34,40.18,40.34,125783.0,39.5794,39.6975,39.54,39.6975,125783.0
2023-12-07 13:30:00,40.34,40.37,40.3,40.36,74888.0,39.6975,39.727,39.6581,39.7172,74888.0
2023-12-07 13:40:00,40.36,40.36,40.32,40.35,58768.0,39.7172,39.7172,39.6778,39.7073,58768.0
2023-12-07 13:50:00,40.34,40.39,40.29,40.31,86863.0,39.6975,39.7467,39.6483,39.668,86863.0
2023-12-07 14:00:00,40.31,40.37,40.31,40.37,80375.0,39.668,39.727,39.668,39.727,80375.0
2023-12-07 14:10:00,40.36,40.39,40.29,40.38,54192.0,39.7172,39.7467,39.6483,39.7369,54192.0
2023-12-07 14:20:00,40.37,40.38,40.32,40.34,68897.0,39.727,39.7369,39.6778,39.6975,68897.0
2023-12-07 14:30:00,40.34,40.4,40.32,40.37,94098.0,39.6975,39.7565,39.6778,39.727,94098.0
2023-12-07 14:40:00,40.37,40.4,40.3,40.37,119915.0,39.727,39.7565,39.6581,39.727,119915.0
2023-12-07 14:50:00,40.37,40.38,40.33,40.33,61853.0,39.727,39.7369,39.6877,39.6877,61853.0
2023-12-07 15:00:00,40.34,40.36,40.31,40.34,79730.0,39.6975,39.7172,39.668,39.6975,79730.0
2023-12-07 15:10:00,40.35,40.39,40.29,40.32,166828.0,39.7073,39.7467,39.6483,39.6778,166828.0
2023-12-07 15:20:00,40.32,40.32,40.24,40.26,203132.0,39.6778,39.6778,39.5991,39.6188,203132.0
2023-12-07 15:30:00,40.26,40.26,40.14,40.16,234053.0,39.6188,39.6188,39.5007,39.5204,234053.0
2023-12-07 15:40:00,40.16,40.21,40.1,40.16,443156.0,39.5204,39.5696,39.4613,39.5204,443156.0
2023-12-07 15:50:00,40.16,40.35,40.13,40.35,1126764.0,39.5204,39.7073,39.4908,39.7073,1126764.0
2023-12-08 09:30:00,40.26,40.46,39.86,40.27,569413.0,39.6188,39.8156,39.2251,39.6286,569413.0
2023-12-08 09:40:00,40.29,40.52,40.1,40.43,268664.0,39.6483,39.8746,39.4613,39.7861,268664.0
2023-12-08 09:50:00,40.43,40.51,40.37,40.43,170270.0,39.7861,39.8648,39.727,39.7861,170270.0
2023-12-08 10:00:00,40.43,40.57,40.41,40.5,172498.0,39.7861,39.9238,39.7664,39.8549,172498.0
2023-12-08 10:10:00,40.51,40.7,40.5,40.66,220904.0,39.8648,40.0518,39.8549,40.0124,220904.0
2023-12-08 10:20:00,40.66,40.69,40.6,40.67,139980.0,40.0124,40.0419,39.9534,40.0222,139980.0
2023-12-08 10:30:00,40.67,40.74,40.49,40.52,234372.0,40.0222,40.0911,39.8451,39.8746,234372.0
2023-12-08 10:40:00,40.53,40.65,40.52,40.56,121145.0,39.8845,40.0026,39.8746,39.914,121145.0
2023-12-08 10:50:00,40.56,40.62,40.51,40.6,156445.0,39.914,39.973,39.8648,39.9534,156445.0
2023-12-08 11:00:00,40.6,40.69,40.56,40.59,142673.0,39.9534,40.0419,39.914,39.9435,142673.0
2023-12-08 11:10:00,40.59,40.6,40.46,40.46,107572.0,39.9435,39.9534,39.8156,39.8156,107572.0
2023-12-08 11:20:00,40.46,40.51,40.36,40.51,167969.0,39.8156,39.8648,39.7172,39.8648,167969.0
2023-12-08 11:30:00,40.51,40.61,40.49,40.53,138523.0,39.8648,39.9632,39.8451,39.8845,138523.0
2023-12-08 11:40:00,40.54,40.58,40.51,40.54,185998.0,39.8943,39.9337,39.8648,39.8943,185998.0
2023-12-08 11:50:00,40.54,40.57,40.49,40.52,96891.0,39.8943,39.9238,39.8451,39.8746,96891.0
2023-12-08 12:00:00,40.53,40.58,40.51,40.52,85958.0,39.8845,39.9337,39.8648,39.8746,85958.0
2023-12-08 12:10:00,40.52,40.52,40.39,40.48,110989.0,39.8746,39.8746,39.7467,39.8353,110989.0
2023-12-08 12:20:00,40.49,40.52,40.47,40.51,77117.0,39.8451,39.8746,39.8254,39.8648,77117.0
2023-12-08 12:30:00,40.5,40.51,40.43,40.48,66430.0,39.8549,39.8648,39.7861,39.8353,66430.0
2023-12-08 12:40:00,40.48,40.52,40.46,40.47,71208.0,39.8353,39.8746,39.8156,39.8254,71208.0
2023-12-08 12:50:00,40.47,40.5,40.44,40.46,62443.0,39.8254,39.8549,39.7959,39.8156,62443.0
2023-12-08 13:00:00,40.46,40.54,40.46,40.52,56073.0,39.8156,39.8943,39.8156,39.8746,56073.0
2023-12-08 13:10:00,40.52,40.58,40.52,40.57,81812.0,39.8746,39.9337,39.8746,39.9238,81812.0
2023-12-08 13:20:00,40.57,40.59,40.53,40.55,47402.0,39.9238,39.9435,39.8845,39.9041,47402.0
2023-12-08 13:30:00,40.55,40.56,40.49,40.51,70860.0,39.9041,39.914,39.8451,39.8648,70860.0
2023-12-08 13:40:00,40.5,40.5,40.39,40.43,80138.0,39.8549,39.8549,39.7467,39.7861,80138.0
2023-12-08 13:50:00,40.44,40.44,40.36,40.39,80793.0,39.7959,39.7959,39.7172,39.7467,80793.0
2023-12-08 14:00:00,40.38,40.42,40.35,40.36,67248.0,39.7369,39.7762,39.7073,39.7172,67248.0
2023-12-08 14:10:00,40.36,40.42,40.33,40.41,64579.0,39.7172,39.7762,39.6877,39.7664,64579.0
2023-12-08 14:20:00,40.41,40.42,40.29,40.3,129952.0,39.7664,39.7762,39.6483,39.6581,129952.0
2023-12-08 14:30:00,40.31,40.35,40.29,40.33,66620.0,39.668,39.7073,39.6483,39.6877,66620.0
2023-12-08 14:40:00,40.33,40.39,40.3,40.37,89728.0,39.6877,39.7467,39.6581,39.727,89728.0
2023-12-08 14:50:00,40.37,40.37,40.29,40.31,98827.0,39.727,39.727,39.6483,39.668,98827.0
2023-12-08 15:00:00,40.31,40.36,40.28,40.34,101794.0,39.668,39.7172,39.6384,39.6975,101794.0
2023-12-08 15:10:00,40.34,40.38,40.32,40.34,110326.0,39.6975,39.7369,39.6778,39.6975,110326.0
2023-12-08 15:20:00,40.35,40.41,40.32,40.38,138226.0,39.7073,39.7664,39.6778,39.7369,138226.0
2023-12-08 15:30:00,40.38,40.42,40.37,40.39,166126.0,39.7369,39.7762,39.727,39.7467,166126.0
2023-12-08 15:40:00,40.38,40.41,40.34,40.36,237225.0,39.7369,39.7664,39.6975,39.7172,237225.0
2023-12-08 15:50:00,40.35,40.41,40.29,40.34,707675.0,39.7073,39.7664,39.6483,39.6975,707675.0
2023-12-11 09:30:00,40.41,40.48,40.25,40.3,358048.0,39.7664,39.8353,39.6089,39.6581,358048.0
2023-12-11 09:40:00,40.3,40.43,40.16,40.19,199043.0,39.6581,39.7861,39.5204,39.5499,199043.0
2023-12-11 09:50:00,40.18,40.29,40.11,40.22,178457.0,39.54,39.6483,39.4712,39.5794,178457.0
2023-12-11 10:00:00,40.22,40.29,40.17,40.2,124516.0,39.5794,39.6483,39.5302,39.5597,124516.0
2023-12-11 10:10:00,40.2,40.42,40.2,40.39,282836.0,39.5597,39.7762,39.5597,39.7467,282836.0
2023-12-11 10:20:00,40.39,40.4,40.22,40.24,179789.0,39.7467,39.7565,39.5794,39.5991,179789.0
2023-12-11 10:30:00,40.24,40.37,40.24,40.29,95365.0,39.5991,39.727,39.5991,39.6483,95365.0
2023-12-11 10:40:00,40.29,40.5,40.29,40.46,181171.0,39.6483,39.8549,39.6483,39.8156,181171.0
2023-12-11 10:50:00,40.46,40.5,40.43,40.47,151182.0,39.8156,39.8549,39.7861,39.8254,151182.0
2023-12-11 11:00:00,40.47,40.49,40.4,40.43,126453.0,39.8254,39.8451,39.7565,39.7861,126453.0
2023-12-11 11:10:00,40.43,40.43,40.36,40.39,164492.0,39.7861,39.7861,39.7172,39.7467,164492.0
2023-12-11 11:20:00,40.39,40.52,40.38,40.46,129206.0,39.7467,39.8746,39.7369,39.8156,129206.0
2023-12-11 11:30:00,40.45,40.5,40.4,40.45,170074.0,39.8057,39.8549,39.7565,39.8057,170074.0
2023-12-11 11:40:00,40.45,40.63,40.45,40.56,131306.0,39.8057,39.9829,39.8057,39.914,131306.0
2023-12-11 11:50:00,40.57,40.61,40.53,40.6,79675.0,39.9238,39.9632,39.8845,39.9534,79675.0
2023-12-11 12:00:00,40.59,40.6,40.49,40.54,98660.0,39.9435,39.9534,39.8451,39.8943,98660.0
2023-12-11 12:10:00,40.54,40.55,40.45,40.47,96546.0,39.8943,39.9041,39.8057,39.8254,96546.0
2023-12-11 12:20:00,40.47,40.49,40.39,40.48,179854.0,39.8254,39.8451,39.7467,39.8353,179854.0
2023-12-11 12:30:00,40.49,40.49,40.4,40.41,82578.0,39.8451,39.8451,39.7565,39.7664,82578.0
2023-12-11 12:40:00,40.41,40.43,40.37,40.41,83812.0,39.7664,39.7861,39.727,39.7664,83812.0
2023-12-11 12:50:00,40.41,40.42,40.32,40.33,70866.0,39.7664,39.7762,39.6778,39.6877,70866.0
2023-12-11 13:00:00,40.33,40.43,40.29,40.41,80241.0,39.6877,39.7861,39.6483,39.7664,80241.0
2023-12-11 13:10:00,40.4,40.5,40.4,40.47,76549.0,39.7565,39.8549,39.7565,39.8254,76549.0
2023-12-11 13:20:00,40.47,40.52,40.45,40.46,56097.0,39.8254,39.8746,39.8057,39.8156,56097.0
2023-12-11 13:30:00,40.46,40.47,40.4,40.41,37951.0,39.8156,39.8254,39.7565,39.7664,37951.0
2023-12-11 13:40:00,40.41,40.47,40.4,40.45,45081.0,39.7664,39.8254,39.7565,39.8057,45081.0
2023-12-11 13:50:00,40.45,40.48,40.41,40.48,71498.0,39.8057,39.8353,39.7664,39.8353,71498.0
2023-12-11 14:00:00,40.5,40.52,40.43,40.45,97875.0,39.8549,39.8746,39.7861,39.8057,97875.0
2023-12-11 14:10:00,40.44,40.46,40.39,40.41,60411.0,39.7959,39.8156,39.7467,39.7664,60411.0
2023-12-11 14:20:00,40.41,40.51,40.41,40.51,86335.0,39.7664,39.8648,39.7664,39.8648,86335.0
2023-12-11 14:30:00,40.51,40.52,40.42,40.45,92925.0,39.8648,39.8746,39.7762,39.8057,92925.0
2023-12-11 14:40:00,40.45,40.5,40.43,40.45,59949.0,39.8057,39.8549,39.7861,39.8057,59949.0
2023-12-11 14:50:00,40.45,40.45,40.41,40.44,64373.0,39.8057,39.8057,39.7664,39.7959,64373.0
2023-12-11 15:00:00,40.44,40.45,40.39,40.41,76901.0,39.7959,39.8057,39.7467,39.7664,76901.0
2023-12-11 15:10:00,40.41,40.43,40.35,40.41,102584.0,39.7664,39.7861,39.7073,39.7664,102584.0
2023-12-11 15:20:00,40.41,40.42,40.36,40.37,65337.0,39.7664,39.7762,39.7172,39.727,65337.0
2023-12-11 15:30:00,40.36,40.42,40.35,40.41,115155.0,39.7172,39.7762,39.7073,39.7664,115155.0
2023-12-11 15:40:00,40.41,40.45,40.38,40.39,142821.0,39.7664,39.8057,39.7369,39.7467,142821.0
2023-12-11 15:50:00,40.39,40.52,40.38,40.49,526854.0,39.7467,39.8746,39.7369,39.8451,526854.0
2023-12-12 09:30:00,40.52,41.06,40.52,40.72,540386.0,39.8746,40.406,39.8746,40.0714,540386.0
2023-12-12 09:40:00,40.73,41.08,40.72,41.03,273147.0,40.0813,40.4257,40.0714,40.3765,273147.0
2023-12-12 09:50:00,41.03,41.3,40.98,41.29,307215.0,40.3765,40.6422,40.3273,40.6324,307215.0
2023-12-12 10:00:00,41.29,41.33,41.18,41.24,220103.0,40.6324,40.6717,40.5241,40.5832,220103.0
2023-12-12 10:10:00,41.24,41.24,41.09,41.12,199593.0,40.5832,40.5832,40.4355,40.4651,199593.0
2023-12-12 10:20:00,41.13,41.2,41.11,41.15,111398.0,40.4749,40.5438,40.4552,40.4946,111398.0
2023-12-12 10:30:00,41.14,41.15,41.03,41.11,182784.0,40.4847,40.4946,40.3765,40.4552,182784.0
2023-12-12 10:40:00,41.11,41.29,41.08,41.21,169233.0,40.4552,40.6324,40.4257,40.5536,169233.0
2023-12-12 10:50:00,41.2,41.29,41.13,41.28,224479.0,40.5438,40.6324,40.4749,40.6225,224479.0
2023-12-12 11:00:00,41.29,41.37,41.27,41.35,220750.0,40.6324,40.7111,40.6127,40.6914,220750.0
2023-12-12 11:10:00,41.34,41.38,41.31,41.34,132116.0,40.6816,40.7209,40.652,40.6816,132116.0
2023-12-12 11:20:00,41.33,41.36,41.26,41.3,128303.0,40.6717,40.7012,40.6028,40.6422,128303.0
2023-12-12 11:30:00,41.3,41.34,41.2,41.21,87257.0,40.6422,40.6816,40.5438,40.5536,87257.0
2023-12-12 11:40:00,41.2,41.28,41.17,41.27,134934.0,40.5438,40.6225,40.5143,40.6127,134934.0
2023-12-12 11:50:00,41.27,41.34,41.25,41.29,94158.0,40.6127,40.6816,40.593,40.6324,94158.0
2023-12-12 12:00:00,41.29,41.31,41.25,41.25,66331.0,40.6324,40.652,40.593,40.593,66331.0
2023-12-12 12:10:00,41.25,41.35,41.25,41.33,66528.0,40.593,40.6914,40.593,40.6717,66528.0
2023-12-12 12:20:00,41.33,41.36,41.3,41.33,102450.0,40.6717,40.7012,40.6422,40.6717,102450.0
2023-12-12 12:30:00,41.33,41.34,41.29,41.32,75567.0,40.6717,40.6816,40.6324,40.6619,75567.0
2023-12-12 12:40:00,41.32,41.33,41.22,41.23,81282.0,40.6619,40.6717,40.5635,40.5733,81282.0
2023-12-12 12:50:00,41.22,41.24,41.16,41.19,93594.0,40.5635,40.5832,40.5044,40.534,93594.0
2023-12-12 13:00:00,41.19,41.24,41.16,41.22,68415.0,40.534,40.5832,40.5044,40.5635,68415.0
2023-12-12 13:10:00,41.22,41.24,41.19,41.21,122122.0,40.5635,40.5832,40.534,40.5536,122122.0
2023-12-12 13:20:00,41.21,41.25,41.17,41.24,80626.0,40.5536,40.593,40.5143,40.5832,80626.0
2023-12-12 13:30:00,41.24,41.36,41.24,41.36,95871.0,40.5832,40.7012,40.5832,40.7012,95871.0
2023-12-12 13:40:00,41.36,41.42,41.35,41.41,133059.0,40.7012,40.7603,40.6914,40.7504,133059.0
2023-12-12 13:50:00,41.43,41.46,41.4,41.44,106180.0,40.7701,40.7997,40.7406,40.78,106180.0
2023-12-12 14:00:00,41.43,41.45,41.29,41.32,101244.0,40.7701,40.7898,40.6324,40.6619,101244.0
2023-12-12 14:10:00,41.32,41.32,41.23,41.26,163949.0,40.6619,40.6619,40.5733,40.6028,163949.0
2023-12-12 14:20:00,41.26,41.31,41.18,41.19,195423.0,40.6028,40.652,40.5241,40.534,195423.0
2023-12-12 14:30:00,41.18,41.24,41.16,41.23,95237.0,40.5241,40.5832,40.5044,40.5733,95237.0
2023-12-12 14:40:00,41.23,41.23,41.18,41.22,82231.0,40.5733,40.5733,40.5241,40.5635,82231.0
2023-12-12 14:50:00,41.22,41.26,41.21,41.25,52756.0,40.5635,40.6028,40.5536,40.593,52756.0
2023-12-12 15:00:00,41.26,41.34,41.24,41.34,132107.0,40.6028,40.6816,40.5832,40.6816,132107.0
2023-12-12 15:10:00,41.33,41.37,41.3,41.32,162153.0,40.6717,40.7111,40.6422,40.6619,162153.0
2023-12-12 15:20:00,41.32,41.35,41.27,41.35,97304.0,40.6619,40.6914,40.6127,40.6914,97304.0
2023-12-12 15:30:00,41.34,41.35,41.18,41.2,158630.0,40.6816,40.6914,40.5241,40.5438,158630.0
2023-12-12 15:40:00,41.2,41.23,41.16,41.18,230879.0,40.5438,40.5733,40.5044,40.5241,230879.0
2023-12-12 15:50:00,41.18,41.29,41.16,41.26,770158.0,40.5241,40.6324,40.5044,40.6028,770158.0
2023-12-13 09:30:00,40.87,41.0,40.71,40.78,455204.0,40.219,40.347,40.0616,40.1305,455204.0
2023-12-13 09:40:00,40.8,40.95,40.56,40.57,208782.0,40.1502,40.2978,39.914,39.9238,208782.0
2023-12-13 09:50:00,40.57,40.59,40.26,40.33,349547.0,39.9238,39.9435,39.6188,39.6877,349547.0
2023-12-13 10:00:00,40.31,40.53,40.31,40.52,252081.0,39.668,39.8845,39.668,39.8746,252081.0
2023-12-13 10:10:00,40.53,40.59,40.45,40.48,225205.0,39.8845,39.9435,39.8057,39.8353,225205.0
2023-12-13 10:20:00,40.48,40.61,40.38,40.6,203376.0,39.8353,39.9632,39.7369,39.9534,203376.0
2023-12-13 10:30:00,40.6,40.65,40.5,40.55,201398.0,39.9534,40.0026,39.8549,39.9041,201398.0
2023-12-13 10:40:00,40.55,40.65,40.44,40.45,183939.0,39.9041,40.0026,39.7959,39.8057,183939.0
2023-12-13 10:50:00,40.46,40.5,40.37,40.41,185106.0,39.8156,39.8549,39.727,39.7664,185106.0
2023-12-13 11:00:00,40.41,40.5,40.4,40.45,97456.0,39.7664,39.8549,39.7565,39.8057,97456.0
2023-12-13 11:10:00,40.47,40.47,40.35,40.39,91605.0,39.8254,39.8254,39.7073,39.7467,91605.0
2023-12-13 11:20:00,40.39,40.41,40.25,40.38,166217.0,39.7467,39.7664,39.6089,39.7369,166217.0
2023-12-13 11:30:00,40.38,40.44,40.37,40.41,148111.0,39.7369,39.7959,39.727,39.7664,148111.0
2023-12-13 11:40:00,40.41,40.48,40.4,40.41,82789.0,39.7664,39.8353,39.7565,39.7664,82789.0
2023-12-13 11:50:00,40.41,40.42,40.35,40.37,88919.0,39.7664,39.7762,39.7073,39.727,88919.0
2023-12-13 12:00:00,40.36,40.39,40.24,40.27,212332.0,39.7172,39.7467,39.5991,39.6286,212332.0
2023-12-13 12:10:00,40.26,40.3,40.21,40.23,161128.0,39.6188,39.6581,39.5696,39.5892,161128.0
2023-12-13 12:20:00,40.23,40.28,40.21,40.25,262828.0,39.5892,39.6384,39.5696,39.6089,262828.0
2023-12-13 12:30:00,40.25,40.26,40.2,40.23,117658.0,39.6089,39.6188,39.5597,39.5892,117658.0
2023-12-13 12:40:00,40.23,40.28,40.21,40.22,99396.0,39.5892,39.6384,39.5696,39.5794,99396.0
2023-12-13 12:50:00,40.22,40.37,40.21,40.32,71563.0,39.5794,39.727,39.5696,39.6778,71563.0
2023-12-13 13:00:00,40.32,40.32,40.19,40.25,115713.0,39.6778,39.6778,39.5499,39.6089,115713.0
2023-12-13 13:10:00,40.24,40.28,40.12,40.13,175851.0,39.5991,39.6384,39.481,39.4908,175851.0
2023-12-13 13:20:00,40.13,40.27,40.13,40.26,91069.0,39.4908,39.6286,39.4908,39.6188,91069.0
2023-12-13 13:30:00,40.27,40.29,40.23,40.24,48640.0,39.6286,39.6483,39.5892,39.5991,48640.0
2023-12-13 13:40:00,40.24,40.33,40.22,40.29,86633.0,39.5991,39.6877,39.5794,39.6483,86633.0
2023-12-13 13:50:00,40.29,40.36,40.28,40.35,58643.0,39.6483,39.7172,39.6384,39.7073,58643.0
2023-12-13 14:00:00,40.35,40.78,40.35,40.77,269259.0,39.7073,40.1305,39.7073,40.1206,269259.0
2023-12-13 14:10:00,40.78,40.86,40.76,40.84,168638.0,40.1305,40.2092,40.1108,40.1895,168638.0
2023-12-13 14:20:00,40.84,40.89,40.76,40.89,165982.0,40.1895,40.2387,40.1108,40.2387,165982.0
2023-12-13 14:30:00,40.89,41.02,40.8,41.0,219950.0,40.2387,40.3667,40.1502,40.347,219950.0
2023-12-13 14:40:00,41.0,41.19,41.0,41.15,252119.0,40.347,40.534,40.347,40.4946,252119.0
2023-12-13 14:50:00,41.15,41.27,41.11,41.23,280881.0,40.4946,40.6127,40.4552,40.5733,280881.0
2023-12-13 15:00:00,41.23,41.32,41.2,41.21,249738.0,40.5733,40.6619,40.5438,40.5536,249738.0
2023-12-13 15:10:00,41.21,41.21,41.08,41.08,296328.0,40.5536,40.5536,40.4257,40.4257,296328.0
2023-12-13 15:20:00,41.09,41.12,40.93,41.05,242147.0,40.4355,40.4651,40.2781,40.3962,242147.0
2023-12-13 15:30:00,41.05,41.35,41.03,41.34,272334.0,40.3962,40.6914,40.3765,40.6816,272334.0
2023-12-13 15:40:00,41.34,41.36,41.22,41.26,268292.0,40.6816,40.7012,40.5635,40.6028,268292.0
2023-12-13 15:50:00,41.25,41.25,41.08,41.2,1016135.0,40.593,40.593,40.4257,40.5438,1016135.0
2023-12-14 09:30:00,41.53,42.04,41.48,41.96,798429.0,40.8685,41.3704,40.8193,41.2917,798429.0
2023-12-14 09:40:00,41.97,42.41,41.95,42.13,577214.0,41.3015,41.7345,41.2818,41.459,577214.0
2023-12-14 09:50:00,42.14,42.32,42.04,42.05,670484.0,41.4688,41.646,41.3704,41.3803,670484.0
2023-12-14 10:00:00,42.06,42.32,42.04,42.27,278873.0,41.3901,41.646,41.3704,41.5968,278873.0
2023-12-14 10:10:00,42.27,42.29,41.93,41.96,437234.0,41.5968,41.6164,41.2622,41.2917,437234.0
2023-12-14 10:20:00,41.96,42.18,41.93,42.12,251866.0,41.2917,41.5082,41.2622,41.4491,251866.0
2023-12-14 10:30:00,42.12,42.22,42.03,42.12,250121.0,41.4491,41.5475,41.3606,41.4491,250121.0
2023-12-14 10:40:00,42.11,42.16,41.98,42.0,227454.0,41.4393,41.4885,41.3114,41.3311,227454.0
2023-12-14 10:50:00,41.99,42.17,41.98,42.16,160044.0,41.3212,41.4983,41.3114,41.4885,160044.0
2023-12-14 11:00:00,42.16,42.29,42.12,42.22,186886.0,41.4885,41.6164,41.4491,41.5475,186886.0
2023-12-14 11:10:00,42.22,42.36,42.19,42.2,141983.0,41.5475,41.6853,41.518,41.5279,141983.0
2023-12-14 11:20:00,42.2,42.27,42.18,42.24,170764.0,41.5279,41.5968,41.5082,41.5672,170764.0
2023-12-14 11:30:00,42.24,42.28,42.13,42.14,138516.0,41.5672,41.6066,41.459,41.4688,138516.0
2023-12-14 11:40:00,42.14,42.23,42.12,42.16,102509.0,41.4688,41.5574,41.4491,41.4885,102509.0
2023-12-14 11:50:00,42.16,42.29,42.12,42.27,174374.0,41.4885,41.6164,41.4491,41.5968,174374.0
2023-12-14 12:00:00,42.27,42.4,42.27,42.4,169551.0,41.5968,41.7247,41.5968,41.7247,169551.0
2023-12-14 12:10:00,42.4,42.45,42.32,42.32,259805.0,41.7247,41.7739,41.646,41.646,259805.0
2023-12-14 12:20:00,42.32,42.33,42.25,42.27,116749.0,41.646,41.6558,41.5771,41.5968,116749.0
2023-12-14 12:30:00,42.27,42.36,42.24,42.34,117215.0,41.5968,41.6853,41.5672,41.6656,117215.0
2023-12-14 12:40:00,42.33,42.43,42.33,42.4,127384.0,41.6558,41.7542,41.6558,41.7247,127384.0
2023-12-14 12:50:00,42.4,42.5,42.39,42.41,191153.0,41.7247,41.8231,41.7148,41.7345,191153.0
2023-12-14 13:00:00,42.41,42.55,42.35,42.49,317539.0,41.7345,41.8723,41.6755,41.8132,317539.0
2023-12-14 13:10:00,42.5,42.68,42.48,42.66,276119.0,41.8231,42.0002,41.8034,41.9805,276119.0
2023-12-14 13:20:00,42.66,42.7,42.48,42.48,148072.0,41.9805,42.0199,41.8034,41.8034,148072.0
2023-12-14 13:30:00,42.47,42.55,42.47,42.54,136320.0,41.7936,41.8723,41.7936,41.8625,136320.0
2023-12-14 13:40:00,42.54,42.6,42.48,42.5,180820.0,41.8625,41.9215,41.8034,41.8231,180820.0
2023-12-14 13:50:00,42.48,42.48,42.26,42.29,223079.0,41.8034,41.8034,41.5869,41.6164,223079.0
2023-12-14 14:00:00,42.3,42.4,42.29,42.3,218550.0,41.6263,41.7247,41.6164,41.6263,218550.0
2023-12-14 14:10:00,42.3,42.4,42.29,42.4,129940.0,41.6263,41.7247,41.6164,41.7247,129940.0
2023-12-14 14:20:00,42.39,42.43,42.29,42.3,125269.0,41.7148,41.7542,41.6164,41.6263,125269.0
2023-12-14 14:30:00,42.3,42.31,42.15,42.23,271734.0,41.6263,41.6361,41.4787,41.5574,271734.0
2023-12-14 14:40:00,42.23,42.38,42.22,42.29,184544.0,41.5574,41.705,41.5475,41.6164,184544.0
2023-12-14 14:50:00,42.29,42.37,42.28,42.34,145837.0,41.6164,41.6952,41.6066,41.6656,145837.0
2023-12-14 15:00:00,42.34,42.48,42.31,42.47,183532.0,41.6656,41.8034,41.6361,41.7936,183532.0
2023-12-14 15:10:00,42.47,42.51,42.43,42.47,269995.0,41.7936,41.8329,41.7542,41.7936,269995.0
2023-12-14 15:20:00,42.46,42.53,42.37,42.39,271074.0,41.7837,41.8526,41.6952,41.7148,271074.0
2023-12-14 15:30:00,42.39,42.43,42.3,42.32,255885.0,41.7148,41.7542,41.6263,41.646,255885.0
2023-12-14 15:40:00,42.32,42.39,42.28,42.32,313354.0,41.646,41.7148,41.6066,41.646,313354.0
2023-12-14 15:50:00,42.32,42.49,42.32,42.46,845933.0,41.646,41.8132,41.646,41.7837,845933.0
2023-12-15 09:30:00,42.59,42.59,42.15,42.29,1136193.0,41.9117,41.9117,41.4787,41.6164,1136193.0
2023-12-15 09:40:00,42.28,42.42,42.23,42.36,169450.0,41.6066,41.7444,41.5574,41.6853,169450.0
2023-12-15 09:50:00,42.37,42.48,42.15,42.22,346531.0,41.6952,41.8034,41.4787,41.5475,346531.0
2023-12-15 10:00:00,42.23,42.33,42.09,42.16,235403.0,41.5574,41.6558,41.4196,41.4885,235403.0
2023-12-15 10:10:00,42.16,42.19,41.98,42.01,480895.0,41.4885,41.518,41.3114,41.3409,480895.0
2023-12-15 10:20:00,42.01,42.38,42.0,42.37,203678.0,41.3409,41.705,41.3311,41.6952,203678.0
2023-12-15 10:30:00,42.37,42.39,42.28,42.28,127947.0,41.6952,41.7148,41.6066,41.6066,127947.0
2023-12-15 10:40:00,42.28,42.32,42.15,42.22,153771.0,41.6066,41.646,41.4787,41.5475,153771.0
2023-12-15 10:50:00,42.22,42.44,42.21,42.36,153407.0,41.5475,41.764,41.5377,41.6853,153407.0
2023-12-15 11:00:00,42.36,42.45,42.28,42.31,113062.0,41.6853,41.7739,41.6066,41.6361,113062.0
2023-12-15 11:10:00,42.32,42.38,42.28,42.34,79217.0,41.646,41.705,41.6066,41.6656,79217.0
2023-12-15 11:20:00,42.34,42.4,42.33,42.39,68000.0,41.6656,41.7247,41.6558,41.7148,68000.0
2023-12-15 11:30:00,42.39,42.5,42.36,42.47,170518.0,41.7148,41.8231,41.6853,41.7936,170518.0
2023-12-15 11:40:00,42.47,42.52,42.36,42.37,137663.0,41.7936,41.8428,41.6853,41.6952,137663.0
2023-12-15 11:50:00,42.37,42.39,42.33,42.36,103295.0,41.6952,41.7148,41.6558,41.6853,103295.0
2023-12-15 12:00:00,42.37,42.38,42.28,42.29,89973.0,41.6952,41.705,41.6066,41.6164,89973.0
2023-12-15 12:10:00,42.29,42.36,42.22,42.26,98575.0,41.6164,41.6853,41.5475,41.5869,98575.0
2023-12-15 12:20:00,42.26,42.3,42.24,42.27,65458.0,41.5869,41.6263,41.5672,41.5968,65458.0
2023-12-15 12:30:00,42.27,42.29,42.2,42.22,115008.0,41.5968,41.6164,41.5279,41.5475,115008.0
2023-12-15 12:40:00,42.22,42.24,42.14,42.22,132243.0,41.5475,41.5672,41.4688,41.5475,132243.0
2023-12-15 12:50:00,42.23,42.25,42.17,42.18,65714.0,41.5574,41.5771,41.4983,41.5082,65714.0
2023-12-15 13:00:00,42.17,42.22,42.12,42.19,104421.0,41.4983,41.5475,41.4491,41.518,104421.0
2023-12-15 13:10:00,42.19,42.21,42.14,42.18,54140.0,41.518,41.5377,41.4688,41.5082,54140.0
2023-12-15 13:20:00,42.18,42.23,42.17,42.23,60244.0,41.5082,41.5574,41.4983,41.5574,60244.0
2023-12-15 13:30:00,42.22,42.23,42.14,42.17,83447.0,41.5475,41.5574,41.4688,41.4983,83447.0
2023-12-15 13:40:00,42.18,42.21,42.11,42.18,226360.0,41.5082,41.5377,41.4393,41.5082,226360.0
2023-12-15 13:50:00,42.18,42.25,42.17,42.23,95704.0,41.5082,41.5771,41.4983,41.5574,95704.0
2023-12-15 14:00:00,42.23,42.31,42.2,42.29,103535.0,41.5574,41.6361,41.5279,41.6164,103535.0
2023-12-15 14:10:00,42.29,42.48,42.28,42.47,165621.0,41.6164,41.8034,41.6066,41.7936,165621.0
2023-12-15 14:20:00,42.46,42.47,42.33,42.33,100748.0,41.7837,41.7936,41.6558,41.6558,100748.0
2023-12-15 14:30:00,42.33,42.35,42.25,42.26,129731.0,41.6558,41.6755,41.5771,41.5869,129731.0
2023-12-15 14:40:00,42.26,42.33,42.21,42.25,117660.0,41.5869,41.6558,41.5377,41.5771,117660.0
2023-12-15 14:50:00,42.25,42.27,42.21,42.25,84832.0,41.5771,41.5968,41.5377,41.5771,84832.0
2023-12-15 15:00:00,42.25,42.34,42.22,42.23,109059.0,41.5771,41.6656,41.5475,41.5574,109059.0
2023-12-15 15:10:00,42.23,42.29,42.19,42.29,173790.0,41.5574,41.6164,41.518,41.6164,173790.0
2023-12-15 15:20:00,42.28,42.42,42.25,42.4,231171.0,41.6066,41.7444,41.5771,41.7247,231171.0
2023-12-15 15:30:00,42.4,42.45,42.29,42.3,284854.0,41.7247,41.7739,41.6164,41.6263,284854.0
2023-12-15 15:40:00,42.3,42.34,42.25,42.27,325896.0,41.6263,41.6656,41.5771,41.5968,325896.0
2023-12-15 15:50:00,42.28,42.43,42.27,42.34,1008156.0,41.6066,41.7542,41.5968,41.6656,1008156.0
2023-12-18 09:30:00,42.0,42.18,41.34,41.66,601296.0,41.3311,41.5082,40.6816,40.9965,601296.0
2023-12-18 09:40:00,41.65,41.77,41.26,41.54,510822.0,40.9866,41.1047,40.6028,40.8784,510822.0
2023-12-18 09:50:00,41.54,41.61,41.21,41.45,232547.0,40.8784,40.9473,40.5536,40.7898,232547.0
2023-12-18 10:00:00,41.44,41.51,41.35,41.39,184216.0,40.78,40.8489,40.6914,40.7308,184216.0
2023-12-18 10:10:00,41.39,41.56,41.39,41.46,163947.0,40.7308,40.8981,40.7308,40.7997,163947.0
2023-12-18 10:20:00,41.45,41.59,41.45,41.52,150153.0,40.7898,40.9276,40.7898,40.8587,150153.0
2023-12-18 10:30:00,41.53,41.54,41.35,41.37,227647.0,40.8685,40.8784,40.6914,40.7111,227647.0
2023-12-18 10:40:00,41.37,41.43,41.3,41.31,113461.0,40.7111,40.7701,40.6422,40.652,113461.0
2023-12-18 10:50:00,41.3,41.31,41.18,41.25,150904.0,40.6422,40.652,40.5241,40.593,150904.0
2023-12-18 11:00:00,41.26,41.34,41.19,41.32,118299.0,40.6028,40.6816,40.534,40.6619,118299.0
2023-12-18 11:10:00,41.32,41.42,41.31,41.38,99778.0,40.6619,40.7603,40.652,40.7209,99778.0
2023-12-18 11:20:00,41.38,41.4,41.32,41.37,82775.0,40.7209,40.7406,40.6619,40.7111,82775.0
2023-12-18 11:30:00,41.36,41.39,41.24,41.25,135650.0,40.7012,40.7308,40.5832,40.593,135650.0
2023-12-18 11:40:00,41.25,41.27,41.18,41.22,124534.0,40.593,40.6127,40.5241,40.5635,124534.0
2023-12-18 11:50:00,41.21,41.23,41.16,41.18,125559.0,40.5536,40.5733,40.5044,40.5241,125559.0
2023-12-18 12:00:00,41.19,41.2,41.14,41.19,117138.0,40.534,40.5438,40.4847,40.534,117138.0
2023-12-18 12:10:00,41.19,41.28,41.18,41.22,133081.0,40.534,40.6225,40.5241,40.5635,133081.0
2023-12-18 12:20:00,41.21,41.24,41.17,41.19,73471.0,40.5536,40.5832,40.5143,40.534,73471.0
2023-12-18 12:30:00,41.2,41.28,41.19,41.27,73202.0,40.5438,40.6225,40.534,40.6127,73202.0
2023-12-18 12:40:00,41.26,41.32,41.24,41.25,87165.0,40.6028,40.6619,40.5832,40.593,87165.0
2023-12-18 12:50:00,41.25,41.28,41.21,41.27,53614.0,40.593,40.6225,40.5536,40.6127,53614.0
2023-12-18 13:00:00,41.26,41.4,41.24,41.4,107905.0,40.6028,40.7406,40.5832,40.7406,107905.0
2023-12-18 13:10:00,41.4,41.45,41.38,41.42,92363.0,40.7406,40.7898,40.7209,40.7603,92363.0
2023-12-18 13:20:00,41.41,41.49,41.36,41.37,95533.0,40.7504,40.8292,40.7012,40.7111,95533.0
2023-12-18 13:30:00,41.37,41.46,41.35,41.46,91088.0,40.7111,40.7997,40.6914,40.7997,91088.0
2023-12-18 13:40:00,41.46,41.48,41.41,41.44,78377.0,40.7997,40.8193,40.7504,40.78,78377.0
2023-12-18 13:50:00,41.44,41.44,41.36,41.39,60054.0,40.78,40.78,40.7012,40.7308,60054.0
2023-12-18 14:00:00,41.38,41.42,41.33,41.38,108114.0,40.7209,40.7603,40.6717,40.7209,108114.0
2023-12-18 14:10:00,41.38,41.4,41.31,41.32,158585.0,40.7209,40.7406,40.652,40.6619,158585.0
2023-12-18 14:20:00,41.32,41.32,41.24,41.27,138258.0,40.6619,40.6619,40.5832,40.6127,138258.0
2023-12-18 14:30:00,41.27,41.28,41.15,41.16,245560.0,40.6127,40.6225,40.4946,40.5044,245560.0
2023-12-18 14:40:00,41.15,41.19,41.12,41.15,161200.0,40.4946,40.534,40.4651,40.4946,161200.0
2023-12-18 14:50:00,41.15,41.21,41.14,41.19,122468.0,40.4946,40.5536,40.4847,40.534,122468.0
2023-12-18 15:00:00,41.19,41.25,41.17,41.2,143336.0,40.534,40.593,40.5143,40.5438,143336.0
2023-12-18 15:10:00,41.21,41.27,41.18,41.23,128198.0,40.5536,40.6127,40.5241,40.5733,128198.0
2023-12-18 15:20:00,41.22,41.23,41.15,41.16,116337.0,40.5635,40.5733,40.4946,40.5044,116337.0
2023-12-18 15:30:00,41.16,41.2,41.14,41.19,118821.0,40.5044,40.5438,40.4847,40.534,118821.0
2023-12-18 15:40:00,41.19,41.24,41.13,41.16,277178.0,40.534,40.5832,40.4749,40.5044,277178.0
2023-12-18 15:50:00,41.15,41.21,41.1,41.17,649878.0,40.4946,40.5536,40.4454,40.5143,649878.0
2023-12-19 09:30:00,41.42,41.48,41.2,41.41,336451.0,40.7603,40.8193,40.5438,40.7504,336451.0
2023-12-19 09:40:00,41.41,41.57,41.37,41.52,230372.0,40.7504,40.9079,40.7111,40.8587,230372.0
2023-12-19 09:50:00,41.52,41.57,41.42,41.5,103880.0,40.8587,40.9079,40.7603,40.839,103880.0
2023-12-19 10:00:00,41.5,41.54,41.41,41.5,221361.0,40.839,40.8784,40.7504,40.839,221361.0
2023-12-19 10:10:00,41.5,41.62,41.47,41.6,154803.0,40.839,40.9571,40.8095,40.9374,154803.0
2023-12-19 10:20:00,41.59,41.71,41.53,41.65,153325.0,40.9276,41.0457,40.8685,40.9866,153325.0
2023-12-19 10:30:00,41.64,41.64,41.48,41.56,135053.0,40.9768,40.9768,40.8193,40.8981,135053.0
2023-12-19 10:40:00,41.55,41.6,41.51,41.59,112085.0,40.8882,40.9374,40.8489,40.9276,112085.0
2023-12-19 10:50:00,41.6,41.66,41.56,41.62,122500.0,40.9374,40.9965,40.8981,40.9571,122500.0
2023-12-19 11:00:00,41.62,41.62,41.55,41.6,85352.0,40.9571,40.9571,40.8882,40.9374,85352.0
2023-12-19 11:10:00,41.6,41.68,41.59,41.68,154387.0,40.9374,41.0161,40.9276,41.0161,154387.0
2023-12-19 11:20:00,41.68,41.68,41.54,41.57,90170.0,41.0161,41.0161,40.8784,40.9079,90170.0
2023-12-19 11:30:00,41.57,41.58,41.45,41.52,94817.0,40.9079,40.9177,40.7898,40.8587,94817.0
2023-12-19 11:40:00,41.52,41.58,41.5,41.5,69567.0,40.8587,40.9177,40.839,40.839,69567.0
2023-12-19 11:50:00,41.51,41.51,41.34,41.34,158099.0,40.8489,40.8489,40.6816,40.6816,158099.0
2023-12-19 12:00:00,41.35,41.41,41.31,41.39,125208.0,40.6914,40.7504,40.652,40.7308,125208.0
2023-12-19 12:10:00,41.38,41.39,41.3,41.33,106594.0,40.7209,40.7308,40.6422,40.6717,106594.0
2023-12-19 12:20:00,41.33,41.42,41.3,41.41,67773.0,40.6717,40.7603,40.6422,40.7504,67773.0
2023-12-19 12:30:00,41.41,41.46,41.41,41.43,101518.0,40.7504,40.7997,40.7504,40.7701,101518.0
2023-12-19 12:40:00,41.44,41.46,41.4,41.41,63036.0,40.78,40.7997,40.7406,40.7504,63036.0
2023-12-19 12:50:00,41.42,41.47,41.41,41.47,75882.0,40.7603,40.8095,40.7504,40.8095,75882.0
2023-12-19 13:00:00,41.47,41.49,41.44,41.45,69397.0,40.8095,40.8292,40.78,40.7898,69397.0
2023-12-19 13:10:00,41.45,41.49,41.42,41.43,57670.0,40.7898,40.8292,40.7603,40.7701,57670.0
2023-12-19 13:20:00,41.44,41.46,41.41,41.44,42693.0,40.78,40.7997,40.7504,40.78,42693.0
2023-12-19 13:30:00,41.44,41.48,41.42,41.46,70214.0,40.78,40.8193,40.7603,40.7997,70214.0
2023-12-19 13:40:00,41.46,41.49,41.45,41.46,51891.0,40.7997,40.8292,40.7898,40.7997,51891.0
2023-12-19 13:50:00,41.47,41.47,41.39,41.43,82409.0,40.8095,40.8095,40.7308,40.7701,82409.0
2023-12-19 14:00:00,41.43,41.44,41.37,41.39,59270.0,40.7701,40.78,40.7111,40.7308,59270.0
2023-12-19 14:10:00,41.39,41.42,41.35,41.42,76141.0,40.7308,40.7603,40.6914,40.7603,76141.0
2023-12-19 14:20:00,41.41,41.42,41.37,41.39,68456.0,40.7504,40.7603,40.7111,40.7308,68456.0
2023-12-19 14:30:00,41.39,41.43,41.36,41.41,52937.0,40.7308,40.7701,40.7012,40.7504,52937.0
2023-12-19 14:40:00,41.41,41.46,41.39,41.41,99178.0,40.7504,40.7997,40.7308,40.7504,99178.0
2023-12-19 14:50:00,41.41,41.42,41.35,41.36,84560.0,40.7504,40.7603,40.6914,40.7012,84560.0
2023-12-19 15:00:00,41.36,41.4,41.33,41.34,206036.0,40.7012,40.7406,40.6717,40.6816,206036.0
2023-12-19 15:10:00,41.34,41.36,41.25,41.29,151953.0,40.6816,40.7012,40.593,40.6324,151953.0
2023-12-19 15:20:00,41.29,41.32,41.23,41.26,167558.0,40.6324,40.6619,40.5733,40.6028,167558.0
2023-12-19 15:30:00,41.26,41.27,41.17,41.18,204745.0,40.6028,40.6127,40.5143,40.5241,204745.0
2023-12-19 15:40:00,41.18,41.22,41.1,41.11,308560.0,40.5241,40.5635,40.4454,40.4552,308560.0
2023-12-19 15:50:00,41.11,41.16,41.06,41.16,1013426.0,40.4552,40.5044,40.406,40.5044,1013426.0
2023-12-20 09:30:00,40.77,40.87,40.54,40.84,506297.0,40.1206,40.219,39.8943,40.1895,506297.0
2023-12-20 09:40:00,40.84,40.86,40.69,40.72,168460.0,40.1895,40.2092,40.0419,40.0714,168460.0
2023-12-20 09:50:00,40.72,40.76,40.67,40.73,139101.0,40.0714,40.1108,40.0222,40.0813,139101.0
2023-12-20 10:00:00,40.74,40.93,40.74,40.88,169633.0,40.0911,40.2781,40.0911,40.2289,169633.0
2023-12-20 10:10:00,40.88,40.91,40.81,40.91,141536.0,40.2289,40.2584,40.16,40.2584,141536.0
2023-12-20 10:20:00,40.91,40.97,40.89,40.96,148326.0,40.2584,40.3175,40.2387,40.3076,148326.0
2023-12-20 10:30:00,40.96,41.05,40.95,40.98,336801.0,40.3076,40.3962,40.2978,40.3273,336801.0
2023-12-20 10:40:00,40.98,41.12,40.96,41.05,225058.0,40.3273,40.4651,40.3076,40.3962,225058.0
2023-12-20 10:50:00,41.05,41.2,41.02,41.16,150686.0,40.3962,40.5438,40.3667,40.5044,150686.0
2023-12-20 11:00:00,41.16,41.24,41.15,41.19,144362.0,40.5044,40.5832,40.4946,40.534,144362.0
2023-12-20 11:10:00,41.18,41.19,41.06,41.1,159596.0,40.5241,40.534,40.406,40.4454,159596.0
2023-12-20 11:20:00,41.09,41.12,41.03,41.07,77846.0,40.4355,40.4651,40.3765,40.4159,77846.0
2023-12-20 11:30:00,41.07,41.2,41.03,41.17,97767.0,40.4159,40.5438,40.3765,40.5143,97767.0
2023-12-20 11:40:00,41.16,41.2,41.14,41.16,76522.0,40.5044,40.5438,40.4847,40.5044,76522.0
2023-12-20 11:50:00,41.16,41.2,41.12,41.14,58328.0,40.5044,40.5438,40.4651,40.4847,58328.0
2023-12-20 12:00:00,41.14,41.18,41.13,41.17,56966.0,40.4847,40.5241,40.4749,40.5143,56966.0
2023-12-20 12:10:00,41.18,41.24,41.16,41.23,59393.0,40.5241,40.5832,40.5044,40.5733,59393.0
2023-12-20 12:20:00,41.22,41.43,41.21,41.41,268165.0,40.5635,40.7701,40.5536,40.7504,268165.0
2023-12-20 12:30:00,41.41,41.41,41.24,41.29,167560.0,40.7504,40.7504,40.5832,40.6324,167560.0
2023-12-20 12:40:00,41.28,41.37,41.27,41.36,71433.0,40.6225,40.7111,40.6127,40.7012,71433.0
2023-12-20 12:50:00,41.37,41.38,41.28,41.29,48334.0,40.7111,40.7209,40.6225,40.6324,48334.0
2023-12-20 13:00:00,41.3,41.32,41.26,41.3,53007.0,40.6422,40.6619,40.6028,40.6422,53007.0
2023-12-20 13:10:00,41.3,41.34,41.29,41.32,48915.0,40.6422,40.6816,40.6324,40.6619,48915.0
2023-12-20 13:20:00,41.32,41.34,41.25,41.28,50379.0,40.6619,40.6816,40.593,40.6225,50379.0
2023-12-20 13:30:00,41.28,41.32,41.26,41.32,70991.0,40.6225,40.6619,40.6028,40.6619,70991.0
2023-12-20 13:40:00,41.32,41.33,41.25,41.3,76494.0,40.6619,40.6717,40.593,40.6422,76494.0
2023-12-20 13:50:00,41.3,41.33,41.27,41.3,55503.0,40.6422,40.6717,40.6127,40.6422,55503.0
2023-12-20 14:00:00,41.29,41.29,41.22,41.25,78125.0,40.6324,40.6324,40.5635,40.593,78125.0
2023-12-20 14:10:00,41.25,41.29,41.23,41.26,61997.0,40.593,40.6324,40.5733,40.6028,61997.0
2023-12-20 14:20:00,41.26,41.26,41.19,41.21,72049.0,40.6028,40.6028,40.534,40.5536,72049.0
2023-12-20 14:30:00,41.21,41.21,41.08,41.08,119736.0,40.5536,40.5536,40.4257,40.4257,119736.0
2023-12-20 14:40:00,41.08,41.11,40.88,40.9,113501.0,40.4257,40.4552,40.2289,40.2486,113501.0
2023-12-20 14:50:00,40.9,40.93,40.64,40.66,219310.0,40.2486,40.2781,39.9927,40.0124,219310.0
2023-12-20 15:00:00,40.66,40.69,40.27,40.31,309243.0,40.0124,40.0419,39.6286,39.668,309243.0
2023-12-20 15:10:00,40.31,40.6,40.31,40.54,287868.0,39.668,39.9534,39.668,39.8943,287868.0
2023-12-20 15:20:00,40.54,40.59,40.33,40.35,161182.0,39.8943,39.9435,39.6877,39.7073,161182.0
2023-12-20 15:30:00,40.36,40.43,40.33,40.34,186808.0,39.7172,39.7861,39.6877,39.6975,186808.0
2023-12-20 15:40:00,40.34,40.5,40.33,40.5,225403.0,39.6975,39.8549,39.6877,39.8549,225403.0
2023-12-20 15:50:00,40.49,40.54,40.31,40.34,667114.0,39.8451,39.8943,39.668,39.6975,667114.0
2023-12-21 09:30:00,40.86,41.3,40.81,41.22,374893.0,40.2092,40.6422,40.16,40.5635,374893.0
2023-12-21 09:40:00,41.22,41.6,41.18,41.41,462992.0,40.5635,40.9374,40.5241,40.7504,462992.0
2023-12-21 09:50:00,41.42,41.5,41.33,41.36,187900.0,40.7603,40.839,40.6717,40.7012,187900.0
2023-12-21 10:00:00,41.37,41.37,41.12,41.23,183238.0,40.7111,40.7111,40.4651,40.5733,183238.0
2023-12-21 10:10:00,41.23,41.37,41.21,41.29,103314.0,40.5733,40.7111,40.5536,40.6324,103314.0
2023-12-21 10:20:00,41.28,41.34,41.14,41.17,281428.0,40.6225,40.6816,40.4847,40.5143,281428.0
2023-12-21 10:30:00,41.17,41.23,41.09,41.12,117056.0,40.5143,40.5733,40.4355,40.4651,117056.0
2023-12-21 10:40:00,41.13,41.18,41.06,41.14,143400.0,40.4749,40.5241,40.406,40.4847,143400.0
2023-12-21 10:50:00,41.14,41.21,41.09,41.19,106040.0,40.4847,40.5536,40.4355,40.534,106040.0
2023-12-21 11:00:00,41.19,41.24,41.05,41.06,92972.0,40.534,40.5832,40.3962,40.406,92972.0
2023-12-21 11:10:00,41.06,41.13,41.01,41.06,140869.0,40.406,40.4749,40.3568,40.406,140869.0
2023-12-21 11:20:00,41.06,41.13,41.04,41.09,69575.0,40.406,40.4749,40.3863,40.4355,69575.0
2023-12-21 11:30:00,41.1,41.12,41.03,41.07,87580.0,40.4454,40.4651,40.3765,40.4159,87580.0
2023-12-21 11:40:00,41.08,41.09,41.02,41.04,61702.0,40.4257,40.4355,40.3667,40.3863,61702.0
2023-12-21 11:50:00,41.04,41.05,40.96,41.0,122040.0,40.3863,40.3962,40.3076,40.347,122040.0
2023-12-21 12:00:00,41.0,41.03,40.89,40.89,74336.0,40.347,40.3765,40.2387,40.2387,74336.0
2023-12-21 12:10:00,40.9,40.99,40.87,40.98,107618.0,40.2486,40.3371,40.219,40.3273,107618.0
2023-12-21 12:20:00,40.98,40.99,40.91,40.93,96505.0,40.3273,40.3371,40.2584,40.2781,96505.0
2023-12-21 12:30:00,40.93,40.99,40.89,40.94,69645.0,40.2781,40.3371,40.2387,40.2879,69645.0
2023-12-21 12:40:00,40.93,41.0,40.92,40.93,41446.0,40.2781,40.347,40.2683,40.2781,41446.0
2023-12-21 12:50:00,40.92,40.92,40.82,40.86,78679.0,40.2683,40.2683,40.1698,40.2092,78679.0
2023-12-21 13:00:00,40.88,40.93,40.83,40.88,85198.0,40.2289,40.2781,40.1797,40.2289,85198.0
2023-12-21 13:10:00,40.87,40.9,40.77,40.78,66838.0,40.219,40.2486,40.1206,40.1305,66838.0
2023-12-21 13:20:00,40.79,40.97,40.76,40.97,133852.0,40.1403,40.3175,40.1108,40.3175,133852.0
2023-12-21 13:30:00,40.97,41.02,40.96,40.97,71478.0,40.3175,40.3667,40.3076,40.3175,71478.0
2023-12-21 13:40:00,40.96,41.0,40.93,40.98,61689.0,40.3076,40.347,40.2781,40.3273,61689.0
2023-12-21 13:50:00,40.98,41.07,40.96,41.06,71215.0,40.3273,40.4159,40.3076,40.406,71215.0
2023-12-21 14:00:00,41.05,41.07,41.01,41.02,55874.0,40.3962,40.4159,40.3568,40.3667,55874.0
2023-12-21 14:10:00,41.01,41.08,40.99,41.08,53326.0,40.3568,40.4257,40.3371,40.4257,53326.0
2023-12-21 14:20:00,41.07,41.08,40.95,40.97,49203.0,40.4159,40.4257,40.2978,40.3175,49203.0
2023-12-21 14:30:00,40.97,40.99,40.94,40.97,35585.0,40.3175,40.3371,40.2879,40.3175,35585.0
2023-12-21 14:40:00,40.98,40.99,40.92,40.93,74537.0,40.3273,40.3371,40.2683,40.2781,74537.0
2023-12-21 14:50:00,40.93,40.97,40.9,40.94,85963.0,40.2781,40.3175,40.2486,40.2879,85963.0
2023-12-21 15:00:00,40.94,40.97,40.89,40.9,59980.0,40.2879,40.3175,40.2387,40.2486,59980.0
2023-12-21 15:10:00,40.9,41.01,40.89,41.01,105050.0,40.2486,40.3568,40.2387,40.3568,105050.0
2023-12-21 15:20:00,41.01,41.05,40.96,41.05,94458.0,40.3568,40.3962,40.3076,40.3962,94458.0
2023-12-21 15:30:00,41.05,41.1,41.0,41.09,157207.0,40.3962,40.4454,40.347,40.4355,157207.0
2023-12-21 15:40:00,41.08,41.16,41.08,41.11,283482.0,40.4257,40.5044,40.4257,40.4552,283482.0
2023-12-21 15:50:00,41.1,41.15,41.08,41.11,603093.0,40.4454,40.4946,40.4257,40.4552,603093.0
2023-12-22 09:30:00,41.06,41.27,40.92,41.23,273376.0,40.406,40.6127,40.2683,40.5733,273376.0
2023-12-22 09:40:00,41.25,41.27,41.15,41.19,138221.0,40.593,40.6127,40.4946,40.534,138221.0
2023-12-22 09:50:00,41.2,41.27,41.04,41.05,294152.0,40.5438,40.6127,40.3863,40.3962,294152.0
2023-12-22 10:00:00,41.06,41.11,40.99,41.03,167959.0,40.406,40.4552,40.3371,40.3765,167959.0
2023-12-22 10:10:00,41.03,41.11,41.0,41.09,129753.0,40.3765,40.4552,40.347,40.4355,129753.0
2023-12-22 10:20:00,41.09,41.13,41.02,41.13,113008.0,40.4355,40.4749,40.3667,40.4749,113008.0
2023-12-22 10:30:00,41.14,41.16,41.01,41.02,95743.0,40.4847,40.5044,40.3568,40.3667,95743.0
2023-12-22 10:40:00,41.02,41.08,41.01,41.01,76303.0,40.3667,40.4257,40.3568,40.3568,76303.0
2023-12-22 10:50:00,41.02,41.08,40.96,40.97,90453.0,40.3667,40.4257,40.3076,40.3175,90453.0
2023-12-22 11:00:00,40.96,41.01,40.88,40.9,167612.0,40.3076,40.3568,40.2289,40.2486,167612.0
2023-12-22 11:10:00,40.9,40.99,40.89,40.94,67512.0,40.2486,40.3371,40.2387,40.2879,67512.0
2023-12-22 11:20:00,40.94,40.99,40.92,40.98,68160.0,40.2879,40.3371,40.2683,40.3273,68160.0
2023-12-22 11:30:00,40.98,41.09,40.98,41.09,109664.0,40.3273,40.4355,40.3273,40.4355,109664.0
2023-12-22 11:40:00,41.08,41.13,41.07,41.11,61322.0,40.4257,40.4749,40.4159,40.4552,61322.0
2023-12-22 11:50:00,41.11,41.15,41.07,41.14,87217.0,40.4552,40.4946,40.4159,40.4847,87217.0
2023-12-22 12:00:00,41.15,41.16,41.09,41.09,86738.0,40.4946,40.5044,40.4355,40.4355,86738.0
2023-12-22 12:10:00,41.1,41.15,41.06,41.15,63805.0,40.4454,40.4946,40.406,40.4946,63805.0
2023-12-22 12:20:00,41.15,41.2,41.11,41.18,62291.0,40.4946,40.5438,40.4552,40.5241,62291.0
2023-12-22 12:30:00,41.19,41.19,41.13,41.18,55585.0,40.534,40.534,40.4749,40.5241,55585.0
2023-12-22 12:40:00,41.18,41.26,41.17,41.25,89726.0,40.5241,40.6028,40.5143,40.593,89726.0
2023-12-22 12:50:00,41.26,41.27,41.22,41.26,51704.0,40.6028,40.6127,40.5635,40.6028,51704.0
2023-12-22 13:00:00,41.27,41.28,41.22,41.23,55402.0,40.6127,40.6225,40.5635,40.5733,55402.0
2023-12-22 13:10:00,41.23,41.23,41.14,41.16,70634.0,40.5733,40.5733,40.4847,40.5044,70634.0
2023-12-22 13:20:00,41.16,41.16,41.09,41.13,86468.0,40.5044,40.5044,40.4355,40.4749,86468.0
2023-12-22 13:30:00,41.13,41.15,41.07,41.09,50712.0,40.4749,40.4946,40.4159,40.4355,50712.0
2023-12-22 13:40:00,41.09,41.19,41.08,41.19,55799.0,40.4355,40.534,40.4257,40.534,55799.0
2023-12-22 13:50:00,41.19,41.21,41.14,41.19,80689.0,40.534,40.5536,40.4847,40.534,80689.0
2023-12-22 14:00:00,41.2,41.21,41.08,41.12,115853.0,40.5438,40.5536,40.4257,40.4651,115853.0
2023-12-22 14:10:00,41.11,41.15,41.04,41.09,75205.0,40.4552,40.4946,40.3863,40.4355,75205.0
2023-12-22 14:20:00,41.08,41.11,40.97,40.99,155615.0,40.4257,40.4552,40.3175,40.3371,155615.0
2023-12-22 14:30:00,41.0,41.08,40.93,41.04,85559.0,40.347,40.4257,40.2781,40.3863,85559.0
2023-12-22 14:40:00,41.04,41.14,41.03,41.09,79159.0,40.3863,40.4847,40.3765,40.4355,79159.0
2023-12-22 14:50:00,41.09,41.15,41.07,41.15,44734.0,40.4355,40.4946,40.4159,40.4946,44734.0
2023-12-22 15:00:00,41.16,41.2,41.14,41.15,71269.0,40.5044,40.5438,40.4847,40.4946,71269.0
2023-12-22 15:10:00,41.15,41.19,41.14,41.19,68870.0,40.4946,40.534,40.4847,40.534,68870.0
2023-12-22 15:20:00,41.19,41.19,41.1,41.14,99152.0,40.534,40.534,40.4454,40.4847,99152.0
2023-12-22 15:30:00,41.14,41.18,41.07,41.07,143103.0,40.4847,40.5241,40.4159,40.4159,143103.0
2023-12-22 15:40:00,41.07,41.12,41.04,41.07,173706.0,40.4159,40.4651,40.3863,40.4159,173706.0
2023-12-22 15:50:00,41.06,41.14,41.05,41.13,635629.0,40.406,40.4847,40.3962,40.4749,635629.0
2023-12-26 09:30:00,41.01,41.13,40.82,41.04,223310.0,40.3568,40.4749,40.1698,40.3863,223310.0
2023-12-26 09:40:00,41.02,41.06,40.89,41.05,147748.0,40.3667,40.406,40.2387,40.3962,147748.0
2023-12-26 09:50:00,41.05,41.07,40.98,41.01,96895.0,40.3962,40.4159,40.3273,40.3568,96895.0
2023-12-26 10:00:00,41.01,41.04,40.9,40.91,162279.0,40.3568,40.3863,40.2486,40.2584,162279.0
2023-12-26 10:10:00,40.91,41.0,40.9,40.97,148185.0,40.2584,40.347,40.2486,40.3175,148185.0
2023-12-26 10:20:00,40.97,41.01,40.91,40.92,202460.0,40.3175,40.3568,40.2584,40.2683,202460.0
2023-12-26 10:30:00,40.91,40.99,40.91,40.95,95929.0,40.2584,40.3371,40.2584,40.2978,95929.0
2023-12-26 10:40:00,40.95,41.0,40.94,40.95,61351.0,40.2978,40.347,40.2879,40.2978,61351.0
2023-12-26 10:50:00,40.95,40.98,40.88,40.94,94279.0,40.2978,40.3273,40.2289,40.2879,94279.0
2023-12-26 11:00:00,40.93,40.98,40.88,40.98,59656.0,40.2781,40.3273,40.2289,40.3273,59656.0
2023-12-26 11:10:00,40.98,41.05,40.97,41.01,132257.0,40.3273,40.3962,40.3175,40.3568,132257.0
2023-12-26 11:20:00,41.01,41.01,40.93,40.94,58384.0,40.3568,40.3568,40.2781,40.2879,58384.0
2023-12-26 11:30:00,40.94,40.97,40.93,40.95,53721.0,40.2879,40.3175,40.2781,40.2978,53721.0
2023-12-26 11:40:00,40.95,40.98,40.94,40.97,51475.0,40.2978,40.3273,40.2879,40.3175,51475.0
2023-12-26 11:50:00,40.97,40.99,40.95,40.97,41384.0,40.3175,40.3371,40.2978,40.3175,41384.0
2023-12-26 12:00:00,40.96,40.98,40.94,40.95,30846.0,40.3076,40.3273,40.2879,40.2978,30846.0
2023-12-26 12:10:00,40.96,40.98,40.94,40.96,35902.0,40.3076,40.3273,40.2879,40.3076,35902.0
2023-12-26 12:20:00,40.95,40.99,40.94,40.97,58863.0,40.2978,40.3371,40.2879,40.3175,58863.0
2023-12-26 12:30:00,40.97,41.0,40.89,40.91,108532.0,40.3175,40.347,40.2387,40.2584,108532.0
2023-12-26 12:40:00,40.91,40.92,40.88,40.91,72744.0,40.2584,40.2683,40.2289,40.2584,72744.0
2023-12-26 12:50:00,40.92,40.94,40.9,40.93,64691.0,40.2683,40.2879,40.2486,40.2781,64691.0
2023-12-26 13:00:00,40.93,41.02,40.93,40.99,90601.0,40.2781,40.3667,40.2781,40.3371,90601.0
2023-12-26 13:10:00,41.0,41.03,40.97,41.0,48868.0,40.347,40.3765,40.3175,40.347,48868.0
2023-12-26 13:20:00,40.99,41.03,40.95,40.96,49180.0,40.3371,40.3765,40.2978,40.3076,49180.0
2023-12-26 13:30:00,40.96,41.0,40.95,40.98,38012.0,40.3076,40.347,40.2978,40.3273,38012.0
2023-12-26 13:40:00,40.98,40.98,40.91,40.95,56007.0,40.3273,40.3273,40.2584,40.2978,56007.0
2023-12-26 13:50:00,40.94,40.95,40.91,40.95,40488.0,40.2879,40.2978,40.2584,40.2978,40488.0
2023-12-26 14:00:00,40.94,40.97,40.94,40.95,29989.0,40.2879,40.3175,40.2879,40.2978,29989.0
2023-12-26 14:10:00,40.96,41.0,40.95,40.97,32324.0,40.3076,40.347,40.2978,40.3175,32324.0
2023-12-26 14:20:00,40.98,41.0,40.95,41.0,41626.0,40.3273,40.347,40.2978,40.347,41626.0
2023-12-26 14:30:00,41.0,41.01,40.95,40.95,48586.0,40.347,40.3568,40.2978,40.2978,48586.0
2023-12-26 14:40:00,40.95,40.97,40.92,40.95,47530.0,40.2978,40.3175,40.2683,40.2978,47530.0
2023-12-26 14:50:00,40.95,40.95,40.88,40.88,116251.0,40.2978,40.2978,40.2289,40.2289,116251.0
2023-12-26 15:00:00,40.89,40.91,40.87,40.9,83675.0,40.2387,40.2584,40.219,40.2486,83675.0
2023-12-26 15:10:00,40.9,40.91,40.86,40.89,75109.0,40.2486,40.2584,40.2092,40.2387,75109.0
2023-12-26 15:20:00,40.89,40.91,40.86,40.89,91915.0,40.2387,40.2584,40.2092,40.2387,91915.0
2023-12-26 15:30:00,40.88,40.89,40.81,40.84,148010.0,40.2289,40.2387,40.16,40.1895,148010.0
2023-12-26 15:40:00,40.85,40.86,40.8,40.8,178080.0,40.1994,40.2092,40.1502,40.1502,178080.0
2023-12-26 15:50:00,40.8,40.83,40.75,40.77,456159.0,40.1502,40.1797,40.101,40.1206,456159.0
2023-12-27 09:30:00,40.72,40.88,40.62,40.76,235827.0,40.0714,40.2289,39.973,40.1108,235827.0
2023-12-27 09:40:00,40.77,40.78,40.59,40.6,94823.0,40.1206,40.1305,39.9435,39.9534,94823.0
2023-12-27 09:50:00,40.61,40.64,40.53,40.6,105538.0,39.9632,39.9927,39.8845,39.9534,105538.0
2023-12-27 10:00:00,40.6,40.7,40.54,40.7,101141.0,39.9534,40.0518,39.8943,40.0518,101141.0
2023-12-27 10:10:00,40.69,40.7,40.61,40.62,69416.0,40.0419,40.0518,39.9632,39.973,69416.0
2023-12-27 10:20:00,40.62,40.7,40.6,40.7,76954.0,39.973,40.0518,39.9534,40.0518,76954.0
2023-12-27 10:30:00,40.7,40.72,40.64,40.65,69592.0,40.0518,40.0714,39.9927,40.0026,69592.0
2023-12-27 10:40:00,40.65,40.66,40.55,40.56,49679.0,40.0026,40.0124,39.9041,39.914,49679.0
2023-12-27 10:50:00,40.56,40.57,40.45,40.46,113458.0,39.914,39.9238,39.8057,39.8156,113458.0
2023-12-27 11:00:00,40.45,40.48,40.4,40.44,105829.0,39.8057,39.8353,39.7565,39.7959,105829.0
2023-12-27 11:10:00,40.44,40.5,40.41,40.5,68715.0,39.7959,39.8549,39.7664,39.8549,68715.0
2023-12-27 11:20:00,40.5,40.53,40.47,40.5,59548.0,39.8549,39.8845,39.8254,39.8549,59548.0
2023-12-27 11:30:00,40.49,40.54,40.46,40.54,49417.0,39.8451,39.8943,39.8156,39.8943,49417.0
2023-12-27 11:40:00,40.54,40.57,40.52,40.57,39467.0,39.8943,39.9238,39.8746,39.9238,39467.0
2023-12-27 11:50:00,40.57,40.6,40.53,40.53,48505.0,39.9238,39.9534,39.8845,39.8845,48505.0
2023-12-27 12:00:00,40.52,40.57,40.51,40.55,39428.0,39.8746,39.9238,39.8648,39.9041,39428.0
2023-12-27 12:10:00,40.54,40.61,40.54,40.61,68242.0,39.8943,39.9632,39.8943,39.9632,68242.0
2023-12-27 12:20:00,40.61,40.63,40.57,40.57,36523.0,39.9632,39.9829,39.9238,39.9238,36523.0
2023-12-27 12:30:00,40.57,40.6,40.53,40.55,71945.0,39.9238,39.9534,39.8845,39.9041,71945.0
2023-12-27 12:40:00,40.55,40.55,40.48,40.52,62777.0,39.9041,39.9041,39.8353,39.8746,62777.0
2023-12-27 12:50:00,40.52,40.55,40.51,40.55,32084.0,39.8746,39.9041,39.8648,39.9041,32084.0
2023-12-27 13:00:00,40.55,40.69,40.54,40.67,107548.0,39.9041,40.0419,39.8943,40.0222,107548.0
2023-12-27 13:10:00,40.66,40.7,40.65,40.66,56862.0,40.0124,40.0518,40.0026,40.0124,56862.0
2023-12-27 13:20:00,40.66,40.67,40.59,40.61,67118.0,40.0124,40.0222,39.9435,39.9632,67118.0
2023-12-27 13:30:00,40.62,40.63,40.6,40.62,54686.0,39.973,39.9829,39.9534,39.973,54686.0
2023-12-27 13:40:00,40.62,40.66,40.6,40.62,53346.0,39.973,40.0124,39.9534,39.973,53346.0
2023-12-27 13:50:00,40.61,40.62,40.55,40.56,51641.0,39.9632,39.973,39.9041,39.914,51641.0
2023-12-27 14:00:00,40.55,40.55,40.46,40.51,152201.0,39.9041,39.9041,39.8156,39.8648,152201.0
2023-12-27 14:10:00,40.5,40.51,40.45,40.51,69613.0,39.8549,39.8648,39.8057,39.8648,69613.0
2023-12-27 14:20:00,40.51,40.58,40.5,40.54,68613.0,39.8648,39.9337,39.8549,39.8943,68613.0
2023-12-27 14:30:00,40.55,40.55,40.49,40.51,52366.0,39.9041,39.9041,39.8451,39.8648,52366.0
2023-12-27 14:40:00,40.51,40.51,40.45,40.49,40460.0,39.8648,39.8648,39.8057,39.8451,40460.0
2023-12-27 14:50:00,40.48,40.5,40.45,40.5,50814.0,39.8353,39.8549,39.8057,39.8549,50814.0
2023-12-27 15:00:00,40.5,40.52,40.46,40.52,51361.0,39.8549,39.8746,39.8156,39.8746,51361.0
2023-12-27 15:10:00,40.52,40.6,40.51,40.55,69357.0,39.8746,39.9534,39.8648,39.9041,69357.0
2023-12-27 15:20:00,40.55,40.56,40.46,40.51,78868.0,39.9041,39.914,39.8156,39.8648,78868.0
2023-12-27 15:30:00,40.51,40.58,40.49,40.52,84557.0,39.8648,39.9337,39.8451,39.8746,84557.0
2023-12-27 15:40:00,40.52,40.53,40.46,40.49,132018.0,39.8746,39.8845,39.8156,39.8451,132018.0
2023-12-27 15:50:00,40.49,40.6,40.46,40.6,471481.0,39.8451,39.9534,39.8156,39.9534,471481.0
2023-12-28 09:30:00,40.5,40.71,40.45,40.7,189542.0,39.8549,40.0616,39.8057,40.0518,189542.0
2023-12-28 09:40:00,40.69,40.7,40.51,40.55,105092.0,40.0419,40.0518,39.8648,39.9041,105092.0
2023-12-28 09:50:00,40.55,40.62,40.54,40.6,63455.0,39.9041,39.973,39.8943,39.9534,63455.0
2023-12-28 10:00:00,40.6,40.6,40.5,40.55,68968.0,39.9534,39.9534,39.8549,39.9041,68968.0
2023-12-28 10:10:00,40.55,40.56,40.5,40.54,77509.0,39.9041,39.914,39.8549,39.8943,77509.0
2023-12-28 10:20:00,40.55,40.72,40.55,40.67,97233.0,39.9041,40.0714,39.9041,40.0222,97233.0
2023-12-28 10:30:00,40.66,40.68,40.61,40.62,57796.0,40.0124,40.0321,39.9632,39.973,57796.0
2023-12-28 10:40:00,40.61,40.66,40.56,40.6,77132.0,39.9632,40.0124,39.914,39.9534,77132.0
2023-12-28 10:50:00,40.59,40.59,40.51,40.55,92776.0,39.9435,39.9435,39.8648,39.9041,92776.0
2023-12-28 11:00:00,40.54,40.56,40.51,40.54,59223.0,39.8943,39.914,39.8648,39.8943,59223.0
2023-12-28 11:10:00,40.54,40.63,40.54,40.58,63570.0,39.8943,39.9829,39.8943,39.9337,63570.0
2023-12-28 11:20:00,40.58,40.63,40.54,40.58,65564.0,39.9337,39.9829,39.8943,39.9337,65564.0
2023-12-28 11:30:00,40.57,40.62,40.57,40.62,64760.0,39.9238,39.973,39.9238,39.973,64760.0
2023-12-28 11:40:00,40.62,40.67,40.62,40.67,66455.0,39.973,40.0222,39.973,40.0222,66455.0
2023-12-28 11:50:00,40.66,40.69,40.62,40.63,58905.0,40.0124,40.0419,39.973,39.9829,58905.0
2023-12-28 12:00:00,40.62,40.65,40.62,40.62,37190.0,39.973,40.0026,39.973,39.973,37190.0
2023-12-28 12:10:00,40.63,40.63,40.54,40.59,104936.0,39.9829,39.9829,39.8943,39.9435,104936.0
2023-12-28 12:20:00,40.59,40.61,40.55,40.56,84447.0,39.9435,39.9632,39.9041,39.914,84447.0
2023-12-28 12:30:00,40.57,40.65,40.56,40.64,70110.0,39.9238,40.0026,39.914,39.9927,70110.0
2023-12-28 12:40:00,40.64,40.64,40.59,40.6,50650.0,39.9927,39.9927,39.9435,39.9534,50650.0
2023-12-28 12:50:00,40.59,40.6,40.57,40.59,30917.0,39.9435,39.9534,39.9238,39.9435,30917.0
2023-12-28 13:00:00,40.59,40.59,40.51,40.59,65635.0,39.9435,39.9435,39.8648,39.9435,65635.0
2023-12-28 13:10:00,40.59,40.6,40.55,40.59,41461.0,39.9435,39.9534,39.9041,39.9435,41461.0
2023-12-28 13:20:00,40.59,40.62,40.57,40.58,46620.0,39.9435,39.973,39.9238,39.9337,46620.0
2023-12-28 13:30:00,40.58,40.63,40.57,40.59,52069.0,39.9337,39.9829,39.9238,39.9435,52069.0
2023-12-28 13:40:00,40.59,40.63,40.56,40.58,74237.0,39.9435,39.9829,39.914,39.9337,74237.0
2023-12-28 13:50:00,40.57,40.6,40.57,40.59,40472.0,39.9238,39.9534,39.9238,39.9435,40472.0
2023-12-28 14:00:00,40.59,40.64,40.57,40.62,43677.0,39.9435,39.9927,39.9238,39.973,43677.0
2023-12-28 14:10:00,40.62,40.62,40.56,40.57,47815.0,39.973,39.973,39.914,39.9238,47815.0
2023-12-28 14:20:00,40.57,40.62,40.56,40.6,43921.0,39.9238,39.973,39.914,39.9534,43921.0
2023-12-28 14:30:00,40.6,40.62,40.55,40.57,59041.0,39.9534,39.973,39.9041,39.9238,59041.0
2023-12-28 14:40:00,40.58,40.59,40.52,40.56,59076.0,39.9337,39.9435,39.8746,39.914,59076.0
2023-12-28 14:50:00,40.56,40.56,40.53,40.54,30593.0,39.914,39.914,39.8845,39.8943,30593.0
2023-12-28 15:00:00,40.54,40.57,40.53,40.54,57870.0,39.8943,39.9238,39.8845,39.8943,57870.0
2023-12-28 15:10:00,40.55,40.55,40.48,40.55,128731.0,39.9041,39.9041,39.8353,39.9041,128731.0
2023-12-28 15:20:00,40.55,40.59,40.53,40.58,67721.0,39.9041,39.9435,39.8845,39.9337,67721.0
2023-12-28 15:30:00,40.58,40.6,40.55,40.58,101342.0,39.9337,39.9534,39.9041,39.9337,101342.0
2023-12-28 15:40:00,40.58,40.61,40.55,40.6,159066.0,39.9337,39.9632,39.9041,39.9534,159066.0
2023-12-28 15:50:00,40.61,40.66,40.55,40.64,588351.0,39.9632,40.0124,39.9041,39.9927,588351.0
2023-12-29 09:30:00,40.53,40.61,40.46,40.52,147940.0,39.8845,39.9632,39.8156,39.8746,147940.0
2023-12-29 09:40:00,40.53,40.53,40.34,40.36,160794.0,39.8845,39.8845,39.6975,39.7172,160794.0
2023-12-29 09:50:00,40.36,40.4,40.27,40.29,293201.0,39.7172,39.7565,39.6286,39.6483,293201.0
2023-12-29 10:00:00,40.29,40.3,40.18,40.2,230826.0,39.6483,39.6581,39.54,39.5597,230826.0
2023-12-29 10:10:00,40.19,40.22,39.97,40.1,567781.0,39.5499,39.5794,39.3334,39.4613,567781.0
2023-12-29 10:20:00,40.1,40.2,40.06,40.19,255616.0,39.4613,39.5597,39.422,39.5499,255616.0
2023-12-29 10:30:00,40.19,40.22,40.07,40.13,191552.0,39.5499,39.5794,39.4318,39.4908,191552.0
2023-12-29 10:40:00,40.13,40.14,40.03,40.11,226478.0,39.4908,39.5007,39.3924,39.4712,226478.0
2023-12-29 10:50:00,40.11,40.12,40.05,40.07,129376.0,39.4712,39.481,39.4121,39.4318,129376.0
2023-12-29 11:00:00,40.08,40.14,40.06,40.11,116744.0,39.4416,39.5007,39.422,39.4712,116744.0
2023-12-29 11:10:00,40.11,40.15,40.05,40.13,136321.0,39.4712,39.5105,39.4121,39.4908,136321.0
2023-12-29 11:20:00,40.12,40.13,40.06,40.07,121915.0,39.481,39.4908,39.422,39.4318,121915.0
2023-12-29 11:30:00,40.07,40.1,40.03,40.07,151245.0,39.4318,39.4613,39.3924,39.4318,151245.0
2023-12-29 11:40:00,40.08,40.16,40.05,40.16,127220.0,39.4416,39.5204,39.4121,39.5204,127220.0
2023-12-29 11:50:00,40.16,40.22,40.14,40.18,177369.0,39.5204,39.5794,39.5007,39.54,177369.0
2023-12-29 12:00:00,40.18,40.2,40.14,40.15,110038.0,39.54,39.5597,39.5007,39.5105,110038.0
2023-12-29 12:10:00,40.14,40.17,40.09,40.16,126531.0,39.5007,39.5302,39.4515,39.5204,126531.0
2023-12-29 12:20:00,40.16,40.22,40.15,40.18,103689.0,39.5204,39.5794,39.5105,39.54,103689.0
2023-12-29 12:30:00,40.19,40.28,40.18,40.27,72461.0,39.5499,39.6384,39.54,39.6286,72461.0
2023-12-29 12:40:00,40.27,40.38,40.25,40.31,130420.0,39.6286,39.7369,39.6089,39.668,130420.0
2023-12-29 12:50:00,40.31,40.42,40.3,40.41,105040.0,39.668,39.7762,39.6581,39.7664,105040.0
2023-12-29 13:00:00,40.41,40.47,40.37,40.41,131043.0,39.7664,39.8254,39.727,39.7664,131043.0
2023-12-29 13:10:00,40.42,40.5,40.4,40.46,264531.0,39.7762,39.8549,39.7565,39.8156,264531.0
2023-12-29 13:20:00,40.45,40.45,40.38,40.4,93433.0,39.8057,39.8057,39.7369,39.7565,93433.0
2023-12-29 13:30:00,40.39,40.46,40.38,40.46,101979.0,39.7467,39.8156,39.7369,39.8156,101979.0
2023-12-29 13:40:00,40.46,40.65,40.45,40.65,202280.0,39.8156,40.0026,39.8057,40.0026,202280.0
2023-12-29 13:50:00,40.65,40.66,40.56,40.59,261299.0,40.0026,40.0124,39.914,39.9435,261299.0
2023-12-29 14:00:00,40.59,40.61,40.52,40.52,237490.0,39.9435,39.9632,39.8746,39.8746,237490.0
2023-12-29 14:10:00,40.52,40.55,40.5,40.54,73776.0,39.8746,39.9041,39.8549,39.8943,73776.0
2023-12-29 14:20:00,40.54,40.54,40.45,40.47,136244.0,39.8943,39.8943,39.8057,39.8254,136244.0
2023-12-29 14:30:00,40.47,40.48,40.43,40.45,118023.0,39.8254,39.8353,39.7861,39.8057,118023.0
2023-12-29 14:40:00,40.45,40.47,40.43,40.47,45990.0,39.8057,39.8254,39.7861,39.8254,45990.0
2023-12-29 14:50:00,40.47,40.54,40.46,40.52,121978.0,39.8254,39.8943,39.8156,39.8746,121978.0
2023-12-29 15:00:00,40.52,40.53,40.46,40.49,80949.0,39.8746,39.8845,39.8156,39.8451,80949.0
2023-12-29 15:10:00,40.48,40.5,40.41,40.41,89671.0,39.8353,39.8549,39.7664,39.7664,89671.0
2023-12-29 15:20:00,40.42,40.44,40.38,40.44,103795.0,39.7762,39.7959,39.7369,39.7959,103795.0
2023-12-29 15:30:00,40.43,40.44,40.4,40.43,146736.0,39.7861,39.7959,39.7565,39.7861,146736.0
2023-12-29 15:40:00,40.43,40.45,40.31,40.32,204322.0,39.7861,39.8057,39.668,39.6778,204322.0
2023-12-29 15:50:00,40.31,40.32,40.19,40.25,692414.0,39.668,39.6778,39.5499,39.6089,692414.0
2024-01-02 09:30:00,39.97,40.0,39.62,39.66,425552.0,39.3334,39.3629,38.989,39.0283,425552.0
2024-01-02 09:40:00,39.67,39.79,39.57,39.67,453982.0,39.0382,39.1563,38.9398,39.0382,453982.0
2024-01-02 09:50:00,39.67,39.87,39.65,39.83,172117.0,39.0382,39.235,39.0185,39.1956,172117.0
2024-01-02 10:00:00,39.83,40.05,39.78,40.04,170180.0,39.1956,39.4121,39.1464,39.4023,170180.0
2024-01-02 10:10:00,40.05,40.22,40.01,40.18,200248.0,39.4121,39.5794,39.3727,39.54,200248.0
2024-01-02 10:20:00,40.18,40.36,40.17,40.34,420360.0,39.54,39.7172,39.5302,39.6975,420360.0
2024-01-02 10:30:00,40.34,40.35,40.18,40.2,259352.0,39.6975,39.7073,39.54,39.5597,259352.0
2024-01-02 10:40:00,40.2,40.38,40.2,40.27,145682.0,39.5597,39.7369,39.5597,39.6286,145682.0
2024-01-02 10:50:00,40.27,40.31,40.04,40.07,152566.0,39.6286,39.668,39.4023,39.4318,152566.0
2024-01-02 11:00:00,40.07,40.13,39.98,40.12,107130.0,39.4318,39.4908,39.3432,39.481,107130.0
2024-01-02 11:10:00,40.11,40.26,40.11,40.16,108582.0,39.4712,39.6188,39.4712,39.5204,108582.0
2024-01-02 11:20:00,40.16,40.3,40.13,40.3,95273.0,39.5204,39.6581,39.4908,39.6581,95273.0
2024-01-02 11:30:00,40.29,40.43,40.26,40.42,145982.0,39.6483,39.7861,39.6188,39.7762,145982.0
2024-01-02 11:40:00,40.42,40.72,40.42,40.7,260881.0,39.7762,40.0714,39.7762,40.0518,260881.0
2024-01-02 11:50:00,40.7,40.73,40.64,40.65,183711.0,40.0518,40.0813,39.9927,40.0026,183711.0
2024-01-02 12:00:00,40.65,40.83,40.63,40.81,124378.0,40.0026,40.1797,39.9829,40.16,124378.0
2024-01-02 12:10:00,40.8,40.9,40.8,40.89,140677.0,40.1502,40.2486,40.1502,40.2387,140677.0
2024-01-02 12:20:00,40.89,40.94,40.76,40.77,170455.0,40.2387,40.2879,40.1108,40.1206,170455.0
2024-01-02 12:30:00,40.78,40.82,40.7,40.74,94017.0,40.1305,40.1698,40.0518,40.0911,94017.0
2024-01-02 12:40:00,40.74,40.78,40.66,40.69,130864.0,40.0911,40.1305,40.0124,40.0419,130864.0
2024-01-02 12:50:00,40.69,40.78,40.66,40.74,103063.0,40.0419,40.1305,40.0124,40.0911,103063.0
2024-01-02 13:00:00,40.73,40.82,40.71,40.73,73942.0,40.0813,40.1698,40.0616,40.0813,73942.0
2024-01-02 13:10:00,40.73,40.79,40.69,40.79,108522.0,40.0813,40.1403,40.0419,40.1403,108522.0
2024-01-02 13:20:00,40.8,40.85,40.77,40.8,56291.0,40.1502,40.1994,40.1206,40.1502,56291.0
2024-01-02 13:30:00,40.8,40.84,40.79,40.82,87344.0,40.1502,40.1895,40.1403,40.1698,87344.0
2024-01-02 13:40:00,40.82,40.84,40.77,40.79,109174.0,40.1698,40.1895,40.1206,40.1403,109174.0
2024-01-02 13:50:00,40.79,40.8,40.71,40.73,103978.0,40.1403,40.1502,40.0616,40.0813,103978.0
2024-01-02 14:00:00,40.73,40.73,40.59,40.63,113908.0,40.0813,40.0813,39.9435,39.9829,113908.0
2024-01-02 14:10:00,40.63,40.64,40.54,40.56,120687.0,39.9829,39.9927,39.8943,39.914,120687.0
2024-01-02 14:20:00,40.57,40.59,40.5,40.59,129747.0,39.9238,39.9435,39.8549,39.9435,129747.0
2024-01-02 14:30:00,40.58,40.63,40.56,40.57,85693.0,39.9337,39.9829,39.914,39.9238,85693.0
2024-01-02 14:40:00,40.58,40.61,40.52,40.52,111266.0,39.9337,39.9632,39.8746,39.8746,111266.0
2024-01-02 14:50:00,40.52,40.54,40.47,40.47,232284.0,39.8746,39.8943,39.8254,39.8254,232284.0
2024-01-02 15:00:00,40.47,40.5,40.39,40.45,239637.0,39.8254,39.8549,39.7467,39.8057,239637.0
2024-01-02 15:10:00,40.45,40.48,40.33,40.43,138333.0,39.8057,39.8353,39.6877,39.7861,138333.0
2024-01-02 15:20:00,40.43,40.43,40.31,40.33,155955.0,39.7861,39.7861,39.668,39.6877,155955.0
2024-01-02 15:30:00,40.32,40.39,40.31,40.36,211541.0,39.6778,39.7467,39.668,39.7172,211541.0
2024-01-02 15:40:00,40.36,40.39,40.28,40.33,323205.0,39.7172,39.7467,39.6384,39.6877,323205.0
2024-01-02 15:50:00,40.33,40.47,40.33,40.44,830247.0,39.6877,39.8254,39.6877,39.7959,830247.0
2024-01-03 09:30:00,39.66,39.8,39.43,39.49,842321.0,39.0283,39.1661,38.802,38.861,842321.0
2024-01-03 09:40:00,39.5,39.67,39.44,39.47,334415.0,38.8709,39.0382,38.8118,38.8413,334415.0
2024-01-03 09:50:00,39.47,39.7,39.42,39.44,277586.0,38.8413,39.0677,38.7921,38.8118,277586.0
2024-01-03 10:00:00,39.42,39.56,39.42,39.46,273899.0,38.7921,38.9299,38.7921,38.8315,273899.0
2024-01-03 10:10:00,39.47,39.47,39.22,39.22,269533.0,38.8413,38.8413,38.5953,38.5953,269533.0
2024-01-03 10:20:00,39.21,39.21,38.98,38.98,303119.0,38.5855,38.5855,38.3592,38.3592,303119.0
2024-01-03 10:30:00,38.98,39.04,38.76,38.8,328896.0,38.3592,38.4182,38.1427,38.182,328896.0
2024-01-03 10:40:00,38.8,38.83,38.67,38.76,257754.0,38.182,38.2115,38.0541,38.1427,257754.0
2024-01-03 10:50:00,38.76,38.84,38.75,38.83,249790.0,38.1427,38.2214,38.1328,38.2115,249790.0
2024-01-03 11:00:00,38.84,38.95,38.83,38.87,174433.0,38.2214,38.3296,38.2115,38.2509,174433.0
2024-01-03 11:10:00,38.88,38.95,38.84,38.91,184043.0,38.2607,38.3296,38.2214,38.2903,184043.0
2024-01-03 11:20:00,38.91,38.96,38.85,38.94,131619.0,38.2903,38.3395,38.2312,38.3198,131619.0
2024-01-03 11:30:00,38.94,38.99,38.86,38.87,139378.0,38.3198,38.369,38.2411,38.2509,139378.0
2024-01-03 11:40:00,38.87,39.01,38.85,38.93,198206.0,38.2509,38.3887,38.2312,38.3099,198206.0
2024-01-03 11:50:00,38.92,38.94,38.8,38.8,124355.0,38.3001,38.3198,38.182,38.182,124355.0
2024-01-03 12:00:00,38.8,38.82,38.74,38.76,136969.0,38.182,38.2017,38.123,38.1427,136969.0
2024-01-03 12:10:00,38.76,38.81,38.73,38.77,124399.0,38.1427,38.1919,38.1131,38.1525,124399.0
2024-01-03 12:20:00,38.77,38.9,38.75,38.9,129646.0,38.1525,38.2804,38.1328,38.2804,129646.0
2024-01-03 12:30:00,38.89,38.91,38.83,38.87,125030.0,38.2706,38.2903,38.2115,38.2509,125030.0
2024-01-03 12:40:00,38.87,38.99,38.86,38.99,80174.0,38.2509,38.369,38.2411,38.369,80174.0
2024-01-03 12:50:00,38.98,39.09,38.96,39.09,110969.0,38.3592,38.4674,38.3395,38.4674,110969.0
2024-01-03 13:00:00,39.08,39.14,39.07,39.13,216853.0,38.4576,38.5166,38.4477,38.5068,216853.0
2024-01-03 13:10:00,39.13,39.2,39.02,39.02,138046.0,38.5068,38.5756,38.3985,38.3985,138046.0
2024-01-03 13:20:00,39.03,39.06,38.99,39.04,73218.0,38.4084,38.4379,38.369,38.4182,73218.0
2024-01-03 13:30:00,39.05,39.06,39.0,39.05,91215.0,38.428,38.4379,38.3788,38.428,91215.0
2024-01-03 13:40:00,39.04,39.05,38.98,38.98,107760.0,38.4182,38.428,38.3592,38.3592,107760.0
2024-01-03 13:50:00,38.98,38.99,38.91,38.91,91648.0,38.3592,38.369,38.2903,38.2903,91648.0
2024-01-03 14:00:00,38.91,39.0,38.82,38.86,116102.0,38.2903,38.3788,38.2017,38.2411,116102.0
2024-01-03 14:10:00,38.86,38.89,38.77,38.85,121564.0,38.2411,38.2706,38.1525,38.2312,121564.0
2024-01-03 14:20:00,38.85,38.97,38.78,38.96,132429.0,38.2312,38.3493,38.1623,38.3395,132429.0
2024-01-03 14:30:00,38.97,39.0,38.86,38.94,145842.0,38.3493,38.3788,38.2411,38.3198,145842.0
2024-01-03 14:40:00,38.94,39.01,38.91,38.95,131291.0,38.3198,38.3887,38.2903,38.3296,131291.0
2024-01-03 14:50:00,38.95,38.97,38.91,38.92,122006.0,38.3296,38.3493,38.2903,38.3001,122006.0
2024-01-03 15:00:00,38.91,38.92,38.74,38.77,233656.0,38.2903,38.3001,38.123,38.1525,233656.0
2024-01-03 15:10:00,38.78,38.82,38.68,38.73,186231.0,38.1623,38.2017,38.0639,38.1131,186231.0
2024-01-03 15:20:00,38.74,38.78,38.7,38.76,160683.0,38.123,38.1623,38.0836,38.1427,160683.0
2024-01-03 15:30:00,38.75,38.84,38.74,38.81,166301.0,38.1328,38.2214,38.123,38.1919,166301.0
2024-01-03 15:40:00,38.82,38.86,38.71,38.72,311582.0,38.2017,38.2411,38.0935,38.1033,311582.0
2024-01-03 15:50:00,38.72,38.79,38.7,38.73,988685.0,38.1033,38.1722,38.0836,38.1131,988685.0
2024-01-04 09:30:00,38.74,39.01,38.66,38.98,387268.0,38.123,38.3887,38.0442,38.3592,387268.0
2024-01-04 09:40:00,38.98,39.18,38.95,38.98,240035.0,38.3592,38.556,38.3296,38.3592,240035.0
2024-01-04 09:50:00,39.0,39.18,38.97,39.08,132935.0,38.3788,38.556,38.3493,38.4576,132935.0
2024-01-04 10:00:00,39.08,39.19,39.06,39.19,207949.0,38.4576,38.5658,38.4379,38.5658,207949.0
2024-01-04 10:10:00,39.18,39.47,39.13,39.42,392866.0,38.556,38.8413,38.5068,38.7921,392866.0
2024-01-04 10:20:00,39.41,39.44,39.19,39.22,281382.0,38.7823,38.8118,38.5658,38.5953,281382.0
2024-01-04 10:30:00,39.21,39.34,39.16,39.3,193245.0,38.5855,38.7134,38.5363,38.6741,193245.0
2024-01-04 10:40:00,39.31,39.44,39.3,39.38,140663.0,38.6839,38.8118,38.6741,38.7528,140663.0
2024-01-04 10:50:00,39.37,39.39,39.3,39.33,112134.0,38.7429,38.7626,38.6741,38.7036,112134.0
2024-01-04 11:00:00,39.34,39.38,39.31,39.36,93904.0,38.7134,38.7528,38.6839,38.7331,93904.0
2024-01-04 11:10:00,39.36,39.44,39.35,39.36,120260.0,38.7331,38.8118,38.7233,38.7331,120260.0
2024-01-04 11:20:00,39.36,39.53,39.35,39.51,134953.0,38.7331,38.9004,38.7233,38.8807,134953.0
2024-01-04 11:30:00,39.52,39.64,39.49,39.64,128945.0,38.8906,39.0086,38.861,39.0086,128945.0
2024-01-04 11:40:00,39.64,39.68,39.6,39.62,134254.0,39.0086,39.048,38.9693,38.989,134254.0
2024-01-04 11:50:00,39.62,39.63,39.48,39.51,134024.0,38.989,38.9988,38.8512,38.8807,134024.0
2024-01-04 12:00:00,39.51,39.52,39.39,39.47,171484.0,38.8807,38.8906,38.7626,38.8413,171484.0
2024-01-04 12:10:00,39.47,39.55,39.45,39.48,136552.0,38.8413,38.9201,38.8217,38.8512,136552.0
2024-01-04 12:20:00,39.47,39.5,39.4,39.41,104105.0,38.8413,38.8709,38.7725,38.7823,104105.0
2024-01-04 12:30:00,39.42,39.43,39.32,39.37,134894.0,38.7921,38.802,38.6937,38.7429,134894.0
2024-01-04 12:40:00,39.36,39.38,39.28,39.32,105136.0,38.7331,38.7528,38.6544,38.6937,105136.0
2024-01-04 12:50:00,39.31,39.35,39.29,39.33,70611.0,38.6839,38.7233,38.6642,38.7036,70611.0
2024-01-04 13:00:00,39.34,39.38,39.32,39.35,61409.0,38.7134,38.7528,38.6937,38.7233,61409.0
2024-01-04 13:10:00,39.34,39.35,39.28,39.3,113507.0,38.7134,38.7233,38.6544,38.6741,113507.0
2024-01-04 13:20:00,39.3,39.35,39.29,39.32,48262.0,38.6741,38.7233,38.6642,38.6937,48262.0
2024-01-04 13:30:00,39.32,39.35,39.29,39.3,64771.0,38.6937,38.7233,38.6642,38.6741,64771.0
2024-01-04 13:40:00,39.3,39.31,39.26,39.3,51590.0,38.6741,38.6839,38.6347,38.6741,51590.0
2024-01-04 13:50:00,39.3,39.31,39.24,39.26,77661.0,38.6741,38.6839,38.615,38.6347,77661.0
2024-01-04 14:00:00,39.26,39.29,39.23,39.26,79344.0,38.6347,38.6642,38.6052,38.6347,79344.0
2024-01-04 14:10:00,39.26,39.27,39.2,39.2,68208.0,38.6347,38.6445,38.5756,38.5756,68208.0
2024-01-04 14:20:00,39.2,39.23,39.18,39.19,100855.0,38.5756,38.6052,38.556,38.5658,100855.0
2024-01-04 14:30:00,39.18,39.24,39.16,39.22,96550.0,38.556,38.615,38.5363,38.5953,96550.0
2024-01-04 14:40:00,39.23,39.24,39.13,39.2,69342.0,38.6052,38.615,38.5068,38.5756,69342.0
2024-01-04 14:50:00,39.2,39.27,39.2,39.27,79837.0,38.5756,38.6445,38.5756,38.6445,79837.0
2024-01-04 15:00:00,39.27,39.36,39.25,39.35,137904.0,38.6445,38.7331,38.6249,38.7233,137904.0
2024-01-04 15:10:00,39.34,39.35,39.24,39.29,112807.0,38.7134,38.7233,38.615,38.6642,112807.0
2024-01-04 15:20:00,39.28,39.28,39.23,39.27,95391.0,38.6544,38.6544,38.6052,38.6445,95391.0
2024-01-04 15:30:00,39.27,39.33,39.22,39.25,151972.0,38.6445,38.7036,38.5953,38.6249,151972.0
2024-01-04 15:40:00,39.25,39.27,39.22,39.26,194026.0,38.6249,38.6445,38.5953,38.6347,194026.0
2024-01-04 15:50:00,39.26,39.26,39.12,39.2,595064.0,38.6347,38.6347,38.4969,38.5756,595064.0
2024-01-05 09:30:00,39.15,39.94,39.05,39.8,415432.0,38.5264,39.3039,38.428,39.1661,415432.0
2024-01-05 09:40:00,39.81,40.12,39.69,40.11,324865.0,39.1759,39.481,39.0578,39.4712,324865.0
2024-01-05 09:50:00,40.13,40.19,39.95,39.97,214758.0,39.4908,39.5499,39.3137,39.3334,214758.0
2024-01-05 10:00:00,39.99,40.26,39.99,40.24,391680.0,39.3531,39.6188,39.3531,39.5991,391680.0
2024-01-05 10:10:00,40.23,40.27,40.09,40.14,193327.0,39.5892,39.6286,39.4515,39.5007,193327.0
2024-01-05 10:20:00,40.15,40.24,40.13,40.16,159924.0,39.5105,39.5991,39.4908,39.5204,159924.0
2024-01-05 10:30:00,40.17,40.33,40.15,40.3,194201.0,39.5302,39.6877,39.5105,39.6581,194201.0
2024-01-05 10:40:00,40.29,40.52,40.25,40.39,285953.0,39.6483,39.8746,39.6089,39.7467,285953.0
2024-01-05 10:50:00,40.38,40.49,40.35,40.47,387244.0,39.7369,39.8451,39.7073,39.8254,387244.0
2024-01-05 11:00:00,40.47,40.58,40.46,40.52,375423.0,39.8254,39.9337,39.8156,39.8746,375423.0
2024-01-05 11:10:00,40.52,40.57,40.45,40.52,377768.0,39.8746,39.9238,39.8057,39.8746,377768.0
2024-01-05 11:20:00,40.52,40.54,40.45,40.52,216615.0,39.8746,39.8943,39.8057,39.8746,216615.0
2024-01-05 11:30:00,40.52,40.59,40.46,40.5,226502.0,39.8746,39.9435,39.8156,39.8549,226502.0
2024-01-05 11:40:00,40.5,40.53,40.44,40.49,161191.0,39.8549,39.8845,39.7959,39.8451,161191.0
2024-01-05 11:50:00,40.5,40.59,40.49,40.55,135571.0,39.8549,39.9435,39.8451,39.9041,135571.0
2024-01-05 12:00:00,40.55,40.57,40.38,40.4,146879.0,39.9041,39.9238,39.7369,39.7565,146879.0
2024-01-05 12:10:00,40.39,40.46,40.34,40.39,216675.0,39.7467,39.8156,39.6975,39.7467,216675.0
2024-01-05 12:20:00,40.37,40.51,40.37,40.39,259193.0,39.727,39.8648,39.727,39.7467,259193.0
2024-01-05 12:30:00,40.38,40.43,40.36,40.38,68743.0,39.7369,39.7861,39.7172,39.7369,68743.0
2024-01-05 12:40:00,40.38,40.44,40.36,40.41,89438.0,39.7369,39.7959,39.7172,39.7664,89438.0
2024-01-05 12:50:00,40.4,40.45,40.39,40.43,46455.0,39.7565,39.8057,39.7467,39.7861,46455.0
2024-01-05 13:00:00,40.42,40.44,40.35,40.38,105844.0,39.7762,39.7959,39.7073,39.7369,105844.0
2024-01-05 13:10:00,40.39,40.4,40.33,40.34,81131.0,39.7467,39.7565,39.6877,39.6975,81131.0
2024-01-05 13:20:00,40.35,40.54,40.34,40.54,115942.0,39.7073,39.8943,39.6975,39.8943,115942.0
2024-01-05 13:30:00,40.54,40.68,40.54,40.68,157018.0,39.8943,40.0321,39.8943,40.0321,157018.0
2024-01-05 13:40:00,40.68,40.7,40.62,40.64,310645.0,40.0321,40.0518,39.973,39.9927,310645.0
2024-01-05 13:50:00,40.64,40.66,40.58,40.59,96580.0,39.9927,40.0124,39.9337,39.9435,96580.0
2024-01-05 14:00:00,40.59,40.7,40.58,40.7,159745.0,39.9435,40.0518,39.9337,40.0518,159745.0
2024-01-05 14:10:00,40.7,40.74,40.66,40.7,187835.0,40.0518,40.0911,40.0124,40.0518,187835.0
2024-01-05 14:20:00,40.7,40.75,40.69,40.7,109477.0,40.0518,40.101,40.0419,40.0518,109477.0
2024-01-05 14:30:00,40.69,40.72,40.57,40.59,125935.0,40.0419,40.0714,39.9238,39.9435,125935.0
2024-01-05 14:40:00,40.58,40.6,40.46,40.47,99750.0,39.9337,39.9534,39.8156,39.8254,99750.0
2024-01-05 14:50:00,40.47,40.48,40.39,40.42,131785.0,39.8254,39.8353,39.7467,39.7762,131785.0
2024-01-05 15:00:00,40.41,40.46,40.4,40.44,90256.0,39.7664,39.8156,39.7565,39.7959,90256.0
2024-01-05 15:10:00,40.43,40.52,40.41,40.44,133603.0,39.7861,39.8746,39.7664,39.7959,133603.0
2024-01-05 15:20:00,40.45,40.52,40.44,40.52,103761.0,39.8057,39.8746,39.7959,39.8746,103761.0
2024-01-05 15:30:00,40.51,40.56,40.48,40.55,128921.0,39.8648,39.914,39.8353,39.9041,128921.0
2024-01-05 15:40:00,40.55,40.63,40.54,40.6,294305.0,39.9041,39.9829,39.8943,39.9534,294305.0
2024-01-05 15:50:00,40.59,40.61,40.51,40.53,794011.0,39.9435,39.9632,39.8648,39.8845,794011.0
2024-01-08 09:30:00,41.23,41.73,41.11,41.57,1003962.0,40.5733,41.0654,40.4552,40.9079,1003962.0
2024-01-08 09:40:00,41.57,41.7,41.34,41.45,425721.0,40.9079,41.0358,40.6816,40.7898,425721.0
2024-01-08 09:50:00,41.45,41.49,41.16,41.24,338084.0,40.7898,40.8292,40.5044,40.5832,338084.0
2024-01-08 10:00:00,41.25,41.45,41.14,41.39,276011.0,40.593,40.7898,40.4847,40.7308,276011.0
2024-01-08 10:10:00,41.39,41.47,41.29,41.46,254810.0,40.7308,40.8095,40.6324,40.7997,254810.0
2024-01-08 10:20:00,41.47,41.56,41.38,41.55,382047.0,40.8095,40.8981,40.7209,40.8882,382047.0
2024-01-08 10:30:00,41.56,41.75,41.55,41.7,296992.0,40.8981,41.085,40.8882,41.0358,296992.0
2024-01-08 10:40:00,41.7,41.87,41.66,41.83,294081.0,41.0358,41.2031,40.9965,41.1638,294081.0
2024-01-08 10:50:00,41.83,41.88,41.76,41.78,204909.0,41.1638,41.213,41.0949,41.1146,204909.0
2024-01-08 11:00:00,41.79,41.79,41.62,41.69,249290.0,41.1244,41.1244,40.9571,41.026,249290.0
2024-01-08 11:10:00,41.7,41.79,41.63,41.75,171745.0,41.0358,41.1244,40.9669,41.085,171745.0
2024-01-08 11:20:00,41.76,41.81,41.66,41.68,153480.0,41.0949,41.1441,40.9965,41.0161,153480.0
2024-01-08 11:30:00,41.69,41.78,41.64,41.73,227071.0,41.026,41.1146,40.9768,41.0654,227071.0
2024-01-08 11:40:00,41.74,41.82,41.7,41.76,136439.0,41.0752,41.1539,41.0358,41.0949,136439.0
2024-01-08 11:50:00,41.75,41.81,41.73,41.79,97605.0,41.085,41.1441,41.0654,41.1244,97605.0
2024-01-08 12:00:00,41.79,41.83,41.69,41.71,346643.0,41.1244,41.1638,41.026,41.0457,346643.0
2024-01-08 12:10:00,41.72,41.81,41.69,41.79,125481.0,41.0555,41.1441,41.026,41.1244,125481.0
2024-01-08 12:20:00,41.79,41.79,41.73,41.76,95585.0,41.1244,41.1244,41.0654,41.0949,95585.0
2024-01-08 12:30:00,41.75,41.85,41.74,41.82,106745.0,41.085,41.1834,41.0752,41.1539,106745.0
2024-01-08 12:40:00,41.81,41.84,41.79,41.84,88540.0,41.1441,41.1736,41.1244,41.1736,88540.0
2024-01-08 12:50:00,41.84,41.84,41.78,41.8,123246.0,41.1736,41.1736,41.1146,41.1342,123246.0
2024-01-08 13:00:00,41.8,41.86,41.78,41.84,122989.0,41.1342,41.1933,41.1146,41.1736,122989.0
2024-01-08 13:10:00,41.84,41.85,41.75,41.77,126192.0,41.1736,41.1834,41.085,41.1047,126192.0
2024-01-08 13:20:00,41.76,41.82,41.69,41.72,109196.0,41.0949,41.1539,41.026,41.0555,109196.0
2024-01-08 13:30:00,41.73,41.76,41.69,41.71,114569.0,41.0654,41.0949,41.026,41.0457,114569.0
2024-01-08 13:40:00,41.7,41.79,41.69,41.76,159249.0,41.0358,41.1244,41.026,41.0949,159249.0
2024-01-08 13:50:00,41.76,41.79,41.69,41.78,110858.0,41.0949,41.1244,41.026,41.1146,110858.0
2024-01-08 14:00:00,41.78,41.84,41.73,41.77,96061.0,41.1146,41.1736,41.0654,41.1047,96061.0
2024-01-08 14:10:00,41.77,42.06,41.76,42.0,505011.0,41.1047,41.3901,41.0949,41.3311,505011.0
2024-01-08 14:20:00,41.98,42.1,41.97,42.04,181535.0,41.3114,41.4295,41.3015,41.3704,181535.0
2024-01-08 14:30:00,42.05,42.09,41.91,41.94,128291.0,41.3803,41.4196,41.2425,41.272,128291.0
2024-01-08 14:40:00,41.94,41.95,41.83,41.84,170566.0,41.272,41.2818,41.1638,41.1736,170566.0
2024-01-08 14:50:00,41.84,41.92,41.82,41.87,110082.0,41.1736,41.2523,41.1539,41.2031,110082.0
2024-01-08 15:00:00,41.87,41.88,41.74,41.75,117900.0,41.2031,41.213,41.0752,41.085,117900.0
2024-01-08 15:10:00,41.75,41.76,41.6,41.64,152465.0,41.085,41.0949,40.9374,40.9768,152465.0
2024-01-08 15:20:00,41.64,41.65,41.5,41.51,174624.0,40.9768,40.9866,40.839,40.8489,174624.0
2024-01-08 15:30:00,41.5,41.66,41.45,41.64,260988.0,40.839,40.9965,40.7898,40.9768,260988.0
2024-01-08 15:40:00,41.64,41.67,41.57,41.58,278209.0,40.9768,41.0063,40.9079,40.9177,278209.0
2024-01-08 15:50:00,41.57,41.69,41.55,41.63,772143.0,40.9079,41.026,40.8882,40.9669,772143.0
2024-01-09 09:30:00,41.4,41.65,41.29,41.53,528411.0,40.7406,40.9866,40.6324,40.8685,528411.0
2024-01-09 09:40:00,41.54,41.99,41.53,41.54,568225.0,40.8784,41.3212,40.8685,40.8784,568225.0
2024-01-09 09:50:00,41.55,41.68,41.48,41.55,473998.0,40.8882,41.0161,40.8193,40.8882,473998.0
2024-01-09 10:00:00,41.58,41.76,41.56,41.74,292675.0,40.9177,41.0949,40.8981,41.0752,292675.0
2024-01-09 10:10:00,41.73,41.83,41.56,41.81,256556.0,41.0654,41.1638,40.8981,41.1441,256556.0
2024-01-09 10:20:00,41.82,41.94,41.74,41.91,248569.0,41.1539,41.272,41.0752,41.2425,248569.0
2024-01-09 10:30:00,41.9,41.91,41.77,41.8,171578.0,41.2326,41.2425,41.1047,41.1342,171578.0
2024-01-09 10:40:00,41.8,41.88,41.77,41.88,145400.0,41.1342,41.213,41.1047,41.213,145400.0
2024-01-09 10:50:00,41.88,41.88,41.77,41.81,108784.0,41.213,41.213,41.1047,41.1441,108784.0
2024-01-09 11:00:00,41.81,41.89,41.79,41.88,133520.0,41.1441,41.2228,41.1244,41.213,133520.0
2024-01-09 11:10:00,41.88,41.91,41.81,41.9,124835.0,41.213,41.2425,41.1441,41.2326,124835.0
2024-01-09 11:20:00,41.9,41.94,41.83,41.94,153831.0,41.2326,41.272,41.1638,41.272,153831.0
2024-01-09 11:30:00,41.94,41.99,41.89,41.93,129620.0,41.272,41.3212,41.2228,41.2622,129620.0
2024-01-09 11:40:00,41.93,41.93,41.8,41.84,167624.0,41.2622,41.2622,41.1342,41.1736,167624.0
2024-01-09 11:50:00,41.84,42.01,41.83,42.0,155220.0,41.1736,41.3409,41.1638,41.3311,155220.0
2024-01-09 12:00:00,42.0,42.01,41.87,41.9,138570.0,41.3311,41.3409,41.2031,41.2326,138570.0
2024-01-09 12:10:00,41.9,41.94,41.84,41.92,162196.0,41.2326,41.272,41.1736,41.2523,162196.0
2024-01-09 12:20:00,41.91,41.99,41.9,41.98,100348.0,41.2425,41.3212,41.2326,41.3114,100348.0
2024-01-09 12:30:00,41.98,42.04,41.95,42.04,132385.0,41.3114,41.3704,41.2818,41.3704,132385.0
2024-01-09 12:40:00,42.04,42.07,42.01,42.02,84164.0,41.3704,41.3999,41.3409,41.3507,84164.0
2024-01-09 12:50:00,42.02,42.13,42.02,42.13,121424.0,41.3507,41.459,41.3507,41.459,121424.0
2024-01-09 13:00:00,42.12,42.29,42.12,42.19,194824.0,41.4491,41.6164,41.4491,41.518,194824.0
2024-01-09 13:10:00,42.19,42.22,42.16,42.18,95870.0,41.518,41.5475,41.4885,41.5082,95870.0
2024-01-09 13:20:00,42.18,42.2,42.01,42.02,102892.0,41.5082,41.5279,41.3409,41.3507,102892.0
2024-01-09 13:30:00,42.01,42.01,41.92,42.0,165611.0,41.3409,41.3409,41.2523,41.3311,165611.0
2024-01-09 13:40:00,42.0,42.07,41.98,42.07,93650.0,41.3311,41.3999,41.3114,41.3999,93650.0
2024-01-09 13:50:00,42.07,42.15,42.04,42.09,87317.0,41.3999,41.4787,41.3704,41.4196,87317.0
2024-01-09 14:00:00,42.1,42.12,42.03,42.12,126843.0,41.4295,41.4491,41.3606,41.4491,126843.0
2024-01-09 14:10:00,42.13,42.15,42.04,42.08,149708.0,41.459,41.4787,41.3704,41.4098,149708.0
2024-01-09 14:20:00,42.08,42.1,41.99,42.05,240677.0,41.4098,41.4295,41.3212,41.3803,240677.0
2024-01-09 14:30:00,42.05,42.19,42.04,42.17,196515.0,41.3803,41.518,41.3704,41.4983,196515.0
2024-01-09 14:40:00,42.18,42.25,42.13,42.25,238712.0,41.5082,41.5771,41.459,41.5771,238712.0
2024-01-09 14:50:00,42.25,42.39,42.24,42.34,273796.0,41.5771,41.7148,41.5672,41.6656,273796.0
2024-01-09 15:00:00,42.34,42.36,42.23,42.26,270589.0,41.6656,41.6853,41.5574,41.5869,270589.0
2024-01-09 15:10:00,42.26,42.29,42.14,42.18,171036.0,41.5869,41.6164,41.4688,41.5082,171036.0
2024-01-09 15:20:00,42.18,42.27,42.17,42.2,172570.0,41.5082,41.5968,41.4983,41.5279,172570.0
2024-01-09 15:30:00,42.2,42.2,42.11,42.18,217978.0,41.5279,41.5279,41.4393,41.5082,217978.0
2024-01-09 15:40:00,42.18,42.2,42.08,42.19,525596.0,41.5082,41.5279,41.4098,41.518,525596.0
2024-01-09 15:50:00,42.19,42.33,42.17,42.32,1514481.0,41.518,41.6558,41.4983,41.646,1514481.0
2024-01-10 09:30:00,42.23,42.46,42.09,42.44,513599.0,41.5574,41.7837,41.4196,41.764,513599.0
2024-01-10 09:40:00,42.43,42.51,42.32,42.44,303475.0,41.7542,41.8329,41.646,41.764,303475.0
2024-01-10 09:50:00,42.43,42.52,42.36,42.47,325758.0,41.7542,41.8428,41.6853,41.7936,325758.0
2024-01-10 10:00:00,42.47,42.48,42.05,42.08,426904.0,41.7936,41.8034,41.3803,41.4098,426904.0
2024-01-10 10:10:00,42.07,42.17,42.01,42.16,239017.0,41.3999,41.4983,41.3409,41.4885,239017.0
2024-01-10 10:20:00,42.15,42.33,42.12,42.3,177357.0,41.4787,41.6558,41.4491,41.6263,177357.0
2024-01-10 10:30:00,42.3,42.45,42.26,42.43,191990.0,41.6263,41.7739,41.5869,41.7542,191990.0
2024-01-10 10:40:00,42.43,42.5,42.35,42.49,132325.0,41.7542,41.8231,41.6755,41.8132,132325.0
2024-01-10 10:50:00,42.5,42.51,42.34,42.46,161660.0,41.8231,41.8329,41.6656,41.7837,161660.0
2024-01-10 11:00:00,42.46,42.5,42.34,42.43,177386.0,41.7837,41.8231,41.6656,41.7542,177386.0
2024-01-10 11:10:00,42.43,42.46,42.35,42.39,157169.0,41.7542,41.7837,41.6755,41.7148,157169.0
2024-01-10 11:20:00,42.4,42.5,42.39,42.46,106760.0,41.7247,41.8231,41.7148,41.7837,106760.0
2024-01-10 11:30:00,42.45,42.49,42.4,42.45,114673.0,41.7739,41.8132,41.7247,41.7739,114673.0
2024-01-10 11:40:00,42.45,42.49,42.4,42.43,105899.0,41.7739,41.8132,41.7247,41.7542,105899.0
2024-01-10 11:50:00,42.44,42.52,42.39,42.47,138621.0,41.764,41.8428,41.7148,41.7936,138621.0
2024-01-10 12:00:00,42.46,42.46,42.38,42.43,93199.0,41.7837,41.7837,41.705,41.7542,93199.0
2024-01-10 12:10:00,42.43,42.44,42.33,42.37,122615.0,41.7542,41.764,41.6558,41.6952,122615.0
2024-01-10 12:20:00,42.37,42.39,42.27,42.28,186283.0,41.6952,41.7148,41.5968,41.6066,186283.0
2024-01-10 12:30:00,42.27,42.3,42.21,42.3,126689.0,41.5968,41.6263,41.5377,41.6263,126689.0
2024-01-10 12:40:00,42.3,42.33,42.25,42.31,82379.0,41.6263,41.6558,41.5771,41.6361,82379.0
2024-01-10 12:50:00,42.32,42.36,42.3,42.32,118417.0,41.646,41.6853,41.6263,41.646,118417.0
2024-01-10 13:00:00,42.32,42.43,42.29,42.33,146747.0,41.646,41.7542,41.6164,41.6558,146747.0
2024-01-10 13:10:00,42.33,42.34,42.26,42.27,102429.0,41.6558,41.6656,41.5869,41.5968,102429.0
2024-01-10 13:20:00,42.27,42.28,42.17,42.21,118282.0,41.5968,41.6066,41.4983,41.5377,118282.0
2024-01-10 13:30:00,42.21,42.25,42.15,42.16,141027.0,41.5377,41.5771,41.4787,41.4885,141027.0
2024-01-10 13:40:00,42.16,42.18,42.04,42.09,168319.0,41.4885,41.5082,41.3704,41.4196,168319.0
2024-01-10 13:50:00,42.09,42.13,42.07,42.09,114772.0,41.4196,41.459,41.3999,41.4196,114772.0
2024-01-10 14:00:00,42.08,42.18,42.06,42.18,140895.0,41.4098,41.5082,41.3901,41.5082,140895.0
2024-01-10 14:10:00,42.18,42.31,42.18,42.25,127101.0,41.5082,41.6361,41.5082,41.5771,127101.0
2024-01-10 14:20:00,42.25,42.34,42.22,42.28,133033.0,41.5771,41.6656,41.5475,41.6066,133033.0
2024-01-10 14:30:00,42.29,42.38,42.28,42.37,174107.0,41.6164,41.705,41.6066,41.6952,174107.0
2024-01-10 14:40:00,42.36,42.39,42.31,42.34,147530.0,41.6853,41.7148,41.6361,41.6656,147530.0
2024-01-10 14:50:00,42.34,42.38,42.28,42.33,141017.0,41.6656,41.705,41.6066,41.6558,141017.0
2024-01-10 15:00:00,42.33,42.39,42.3,42.39,98289.0,41.6558,41.7148,41.6263,41.7148,98289.0
2024-01-10 15:10:00,42.39,42.43,42.3,42.32,251318.0,41.7148,41.7542,41.6263,41.646,251318.0
2024-01-10 15:20:00,42.32,42.32,42.15,42.2,188852.0,41.646,41.646,41.4787,41.5279,188852.0
2024-01-10 15:30:00,42.21,42.28,42.17,42.18,221682.0,41.5377,41.6066,41.4983,41.5082,221682.0
2024-01-10 15:40:00,42.19,42.2,41.99,42.0,628086.0,41.518,41.5279,41.3212,41.3311,628086.0
2024-01-10 15:50:00,41.99,42.12,41.98,42.09,782733.0,41.3212,41.4491,41.3114,41.4196,782733.0
2024-01-11 09:30:00,41.85,42.18,41.8,41.9,471745.0,41.1834,41.5082,41.1342,41.2326,471745.0
2024-01-11 09:40:00,41.9,42.02,41.77,42.0,350796.0,41.2326,41.3507,41.1047,41.3311,350796.0
2024-01-11 09:50:00,42.0,42.11,41.81,41.87,281247.0,41.3311,41.4393,41.1441,41.2031,281247.0
2024-01-11 10:00:00,41.86,41.94,41.57,41.58,230557.0,41.1933,41.272,40.9079,40.9177,230557.0
2024-01-11 10:10:00,41.58,41.71,41.47,41.7,291837.0,40.9177,41.0457,40.8095,41.0358,291837.0
2024-01-11 10:20:00,41.7,41.72,41.58,41.71,125415.0,41.0358,41.0555,40.9177,41.0457,125415.0
2024-01-11 10:30:00,41.71,41.85,41.71,41.76,145582.0,41.0457,41.1834,41.0457,41.0949,145582.0
2024-01-11 10:40:00,41.76,41.92,41.74,41.79,199093.0,41.0949,41.2523,41.0752,41.1244,199093.0
2024-01-11 10:50:00,41.8,41.87,41.66,41.68,275435.0,41.1342,41.2031,40.9965,41.0161,275435.0
2024-01-11 11:00:00,41.68,41.74,41.64,41.7,192278.0,41.0161,41.0752,40.9768,41.0358,192278.0
2024-01-11 11:10:00,41.7,41.78,41.66,41.75,189226.0,41.0358,41.1146,40.9965,41.085,189226.0
2024-01-11 11:20:00,41.74,41.81,41.71,41.78,74788.0,41.0752,41.1441,41.0457,41.1146,74788.0
2024-01-11 11:30:00,41.79,41.81,41.71,41.75,66306.0,41.1244,41.1441,41.0457,41.085,66306.0
2024-01-11 11:40:00,41.75,41.86,41.74,41.86,88936.0,41.085,41.1933,41.0752,41.1933,88936.0
2024-01-11 11:50:00,41.86,41.88,41.81,41.86,81355.0,41.1933,41.213,41.1441,41.1933,81355.0
2024-01-11 12:00:00,41.86,42.01,41.86,41.98,104341.0,41.1933,41.3409,41.1933,41.3114,104341.0
2024-01-11 12:10:00,41.99,42.03,41.94,41.95,98817.0,41.3212,41.3606,41.272,41.2818,98817.0
2024-01-11 12:20:00,41.96,42.0,41.94,41.95,87628.0,41.2917,41.3311,41.272,41.2818,87628.0
2024-01-11 12:30:00,41.96,42.01,41.93,41.95,118504.0,41.2917,41.3409,41.2622,41.2818,118504.0
2024-01-11 12:40:00,41.95,42.14,41.94,42.12,166520.0,41.2818,41.4688,41.272,41.4491,166520.0
2024-01-11 12:50:00,42.12,42.19,42.06,42.1,161735.0,41.4491,41.518,41.3901,41.4295,161735.0
2024-01-11 13:00:00,42.1,42.22,42.09,42.19,126421.0,41.4295,41.5475,41.4196,41.518,126421.0
2024-01-11 13:10:00,42.19,42.22,42.16,42.19,122012.0,41.518,41.5475,41.4885,41.518,122012.0
2024-01-11 13:20:00,42.19,42.2,42.09,42.09,135319.0,41.518,41.5279,41.4196,41.4196,135319.0
2024-01-11 13:30:00,42.09,42.15,42.08,42.13,116544.0,41.4196,41.4787,41.4098,41.459,116544.0
2024-01-11 13:40:00,42.13,42.18,42.11,42.13,124649.0,41.459,41.5082,41.4393,41.459,124649.0
2024-01-11 13:50:00,42.13,42.19,42.07,42.19,121197.0,41.459,41.518,41.3999,41.518,121197.0
2024-01-11 14:00:00,42.19,42.23,42.13,42.15,89662.0,41.518,41.5574,41.459,41.4787,89662.0
2024-01-11 14:10:00,42.14,42.24,42.14,42.19,105560.0,41.4688,41.5672,41.4688,41.518,105560.0
2024-01-11 14:20:00,42.19,42.2,42.13,42.17,140990.0,41.518,41.5279,41.459,41.4983,140990.0
2024-01-11 14:30:00,42.18,42.21,42.13,42.2,100438.0,41.5082,41.5377,41.459,41.5279,100438.0
2024-01-11 14:40:00,42.2,42.25,42.19,42.22,167464.0,41.5279,41.5771,41.518,41.5475,167464.0
2024-01-11 14:50:00,42.23,42.38,42.22,42.35,218258.0,41.5574,41.705,41.5475,41.6755,218258.0
2024-01-11 15:00:00,42.36,42.36,42.24,42.26,185263.0,41.6853,41.6853,41.5672,41.5869,185263.0
2024-01-11 15:10:00,42.25,42.34,42.19,42.23,218944.0,41.5771,41.6656,41.518,41.5574,218944.0
2024-01-11 15:20:00,42.23,42.26,42.16,42.16,276857.0,41.5574,41.5869,41.4885,41.4885,276857.0
2024-01-11 15:30:00,42.16,42.22,42.09,42.09,336582.0,41.4885,41.5475,41.4196,41.4196,336582.0
2024-01-11 15:40:00,42.1,42.16,42.08,42.12,381003.0,41.4295,41.4885,41.4098,41.4491,381003.0
2024-01-11 15:50:00,42.11,42.32,42.1,42.27,1100008.0,41.4393,41.646,41.4295,41.5968,1100008.0
2024-01-12 09:30:00,40.15,40.76,39.3,39.47,3209315.0,39.5105,40.1108,38.6741,38.8413,3209315.0
2024-01-12 09:40:00,39.5,39.7,39.13,39.46,1971338.0,38.8709,39.0677,38.5068,38.8315,1971338.0
2024-01-12 09:50:00,39.45,39.74,39.37,39.52,1422802.0,38.8217,39.107,38.7429,38.8906,1422802.0
2024-01-12 10:00:00,39.54,39.54,38.96,39.01,1605605.0,38.9102,38.9102,38.3395,38.3887,1605605.0
2024-01-12 10:10:00,39.01,39.11,38.87,38.9,1664819.0,38.3887,38.4871,38.2509,38.2804,1664819.0
2024-01-12 10:20:00,38.91,39.05,38.87,38.98,941778.0,38.2903,38.428,38.2509,38.3592,941778.0
2024-01-12 10:30:00,38.98,39.52,38.67,38.84,1767415.0,38.3592,38.8906,38.0541,38.2214,1767415.0
2024-01-12 10:40:00,38.84,39.13,38.81,39.08,1095575.0,38.2214,38.5068,38.1919,38.4576,1095575.0
2024-01-12 10:50:00,39.09,39.17,38.95,39.13,1388352.0,38.4674,38.5461,38.3296,38.5068,1388352.0
2024-01-12 11:00:00,39.13,39.14,38.83,38.94,893268.0,38.5068,38.5166,38.2115,38.3198,893268.0
2024-01-12 11:10:00,38.94,39.11,38.89,38.98,795768.0,38.3198,38.4871,38.2706,38.3592,795768.0
2024-01-12 11:20:00,38.98,39.48,38.97,39.38,1260098.0,38.3592,38.8512,38.3493,38.7528,1260098.0
2024-01-12 11:30:00,39.38,39.39,38.91,38.93,878038.0,38.7528,38.7626,38.2903,38.3099,878038.0
2024-01-12 11:40:00,38.93,38.95,38.8,38.81,682691.0,38.3099,38.3296,38.182,38.1919,682691.0
2024-01-12 11:50:00,38.81,38.86,38.72,38.79,723392.0,38.1919,38.2411,38.1033,38.1722,723392.0
2024-01-12 12:00:00,38.79,38.95,38.71,38.92,798271.0,38.1722,38.3296,38.0935,38.3001,798271.0
2024-01-12 12:10:00,38.92,38.94,38.73,38.78,490133.0,38.3001,38.3198,38.1131,38.1623,490133.0
2024-01-12 12:20:00,38.77,38.81,38.63,38.8,1096151.0,38.1525,38.1919,38.0147,38.182,1096151.0
2024-01-12 12:30:00,38.8,38.83,38.73,38.74,584248.0,38.182,38.2115,38.1131,38.123,584248.0
2024-01-12 12:40:00,38.74,38.74,38.54,38.59,701535.0,38.123,38.123,37.9262,37.9754,701535.0
2024-01-12 12:50:00,38.58,38.69,38.53,38.57,709662.0,37.9655,38.0738,37.9163,37.9557,709662.0
2024-01-12 13:00:00,38.57,38.67,38.56,38.66,419517.0,37.9557,38.0541,37.9458,38.0442,419517.0
2024-01-12 13:10:00,38.67,38.75,38.65,38.73,417426.0,38.0541,38.1328,38.0344,38.1131,417426.0
2024-01-12 13:20:00,38.73,38.94,38.68,38.91,595308.0,38.1131,38.3198,38.0639,38.2903,595308.0
2024-01-12 13:30:00,38.91,38.98,38.88,38.95,667273.0,38.2903,38.3592,38.2607,38.3296,667273.0
2024-01-12 13:40:00,38.95,38.97,38.75,38.86,456338.0,38.3296,38.3493,38.1328,38.2411,456338.0
2024-01-12 13:50:00,38.86,38.96,38.79,38.96,350301.0,38.2411,38.3395,38.1722,38.3395,350301.0
2024-01-12 14:00:00,38.96,38.99,38.82,38.92,254839.0,38.3395,38.369,38.2017,38.3001,254839.0
2024-01-12 14:10:00,38.92,39.01,38.88,38.98,377773.0,38.3001,38.3887,38.2607,38.3592,377773.0
2024-01-12 14:20:00,38.98,38.98,38.77,38.79,422013.0,38.3592,38.3592,38.1525,38.1722,422013.0
2024-01-12 14:30:00,38.79,38.82,38.67,38.71,551717.0,38.1722,38.2017,38.0541,38.0935,551717.0
2024-01-12 14:40:00,38.7,38.76,38.66,38.71,479714.0,38.0836,38.1427,38.0442,38.0935,479714.0
2024-01-12 14:50:00,38.71,38.73,38.66,38.67,447982.0,38.0935,38.1131,38.0442,38.0541,447982.0
2024-01-12 15:00:00,38.66,38.67,38.54,38.55,413856.0,38.0442,38.0541,37.9262,37.936,413856.0
2024-01-12 15:10:00,38.54,38.64,38.54,38.57,369346.0,37.9262,38.0246,37.9262,37.9557,369346.0
2024-01-12 15:20:00,38.57,38.58,38.45,38.55,620807.0,37.9557,37.9655,37.8376,37.936,620807.0
2024-01-12 15:30:00,38.55,38.59,38.48,38.56,549250.0,37.936,37.9754,37.8671,37.9458,549250.0
2024-01-12 15:40:00,38.57,38.57,38.39,38.41,893895.0,37.9557,37.9557,37.7785,37.7982,893895.0
2024-01-12 15:50:00,38.41,38.55,38.38,38.47,2474749.0,37.7982,37.936,37.7687,37.8573,2474749.0
2024-01-16 09:30:00,38.14,38.2,37.14,37.2,1501784.0,37.5325,37.5916,36.5485,36.6075,1501784.0
2024-01-16 09:40:00,37.21,37.41,37.09,37.17,792038.0,36.6173,36.8142,36.4993,36.578,792038.0
2024-01-16 09:50:00,37.17,37.25,36.88,36.95,818949.0,36.578,36.6567,36.2926,36.3615,818949.0
2024-01-16 10:00:00,36.95,37.21,36.92,37.19,873477.0,36.3615,36.6173,36.332,36.5977,873477.0
2024-01-16 10:10:00,37.19,37.23,36.91,36.91,720350.0,36.5977,36.637,36.3221,36.3221,720350.0
2024-01-16 10:20:00,36.91,36.97,36.78,36.85,730731.0,36.3221,36.3812,36.1942,36.2631,730731.0
2024-01-16 10:30:00,36.85,37.04,36.83,37.0,731669.0,36.2631,36.4501,36.2434,36.4107,731669.0
2024-01-16 10:40:00,37.01,37.02,36.81,36.83,523187.0,36.4205,36.4304,36.2237,36.2434,523187.0
2024-01-16 10:50:00,36.83,36.84,36.6,36.73,798500.0,36.2434,36.2532,36.0171,36.145,798500.0
2024-01-16 11:00:00,36.72,36.94,36.58,36.79,867739.0,36.1351,36.3516,35.9974,36.204,867739.0
2024-01-16 11:10:00,36.79,36.9,36.77,36.86,518741.0,36.204,36.3123,36.1844,36.2729,518741.0
2024-01-16 11:20:00,36.86,36.94,36.8,36.85,474432.0,36.2729,36.3516,36.2139,36.2631,474432.0
2024-01-16 11:30:00,36.86,36.93,36.8,36.87,436926.0,36.2729,36.3418,36.2139,36.2828,436926.0
2024-01-16 11:40:00,36.88,36.88,36.67,36.75,472633.0,36.2926,36.2926,36.0859,36.1647,472633.0
2024-01-16 11:50:00,36.75,36.77,36.66,36.7,258567.0,36.1647,36.1844,36.0761,36.1155,258567.0
2024-01-16 12:00:00,36.7,36.75,36.62,36.64,322676.0,36.1155,36.1647,36.0367,36.0564,322676.0
2024-01-16 12:10:00,36.64,36.79,36.63,36.77,280307.0,36.0564,36.204,36.0466,36.1844,280307.0
2024-01-16 12:20:00,36.77,36.85,36.69,36.71,362757.0,36.1844,36.2631,36.1056,36.1253,362757.0
2024-01-16 12:30:00,36.72,36.74,36.65,36.7,219751.0,36.1351,36.1548,36.0663,36.1155,219751.0
2024-01-16 12:40:00,36.7,36.72,36.55,36.59,303726.0,36.1155,36.1351,35.9679,36.0072,303726.0
2024-01-16 12:50:00,36.58,36.66,36.51,36.58,404984.0,35.9974,36.0761,35.9285,35.9974,404984.0
2024-01-16 13:00:00,36.58,36.61,36.34,36.43,810921.0,35.9974,36.0269,35.7612,35.8498,810921.0
2024-01-16 13:10:00,36.44,36.79,36.43,36.73,536119.0,35.8596,36.204,35.8498,36.145,536119.0
2024-01-16 13:20:00,36.73,36.76,36.65,36.75,358850.0,36.145,36.1745,36.0663,36.1647,358850.0
2024-01-16 13:30:00,36.75,37.0,36.72,36.88,651530.0,36.1647,36.4107,36.1351,36.2926,651530.0
2024-01-16 13:40:00,36.88,36.92,36.74,36.8,275736.0,36.2926,36.332,36.1548,36.2139,275736.0
2024-01-16 13:50:00,36.8,36.89,36.75,36.88,225900.0,36.2139,36.3024,36.1647,36.2926,225900.0
2024-01-16 14:00:00,36.88,37.04,36.85,37.01,529053.0,36.2926,36.4501,36.2631,36.4205,529053.0
2024-01-16 14:10:00,37.01,37.03,36.94,36.95,283595.0,36.4205,36.4402,36.3516,36.3615,283595.0
2024-01-16 14:20:00,36.95,37.09,36.94,36.98,473622.0,36.3615,36.4993,36.3516,36.391,473622.0
2024-01-16 14:30:00,36.98,37.21,36.96,37.16,508186.0,36.391,36.6173,36.3713,36.5681,508186.0
2024-01-16 14:40:00,37.16,37.22,37.11,37.19,507214.0,36.5681,36.6272,36.5189,36.5977,507214.0
2024-01-16 14:50:00,37.19,37.34,37.15,37.33,437890.0,36.5977,36.7453,36.5583,36.7354,437890.0
2024-01-16 15:00:00,37.33,37.4,37.29,37.37,536965.0,36.7354,36.8043,36.6961,36.7748,536965.0
2024-01-16 15:10:00,37.37,37.6,37.36,37.59,554576.0,36.7748,37.0011,36.765,36.9913,554576.0
2024-01-16 15:20:00,37.59,37.61,37.34,37.36,680491.0,36.9913,37.011,36.7453,36.765,680491.0
2024-01-16 15:30:00,37.35,37.38,37.28,37.35,448701.0,36.7551,36.7846,36.6862,36.7551,448701.0
2024-01-16 15:40:00,37.36,37.37,37.26,37.34,710091.0,36.765,36.7748,36.6665,36.7453,710091.0
2024-01-16 15:50:00,37.34,37.5,37.33,37.48,1869779.0,36.7453,36.9027,36.7354,36.883,1869779.0
2024-01-17 09:30:00,37.3,37.95,37.18,37.92,746507.0,36.7059,37.3456,36.5878,37.316,746507.0
2024-01-17 09:40:00,37.91,37.95,37.71,37.92,468020.0,37.3062,37.3456,37.1094,37.316,468020.0
2024-01-17 09:50:00,37.93,37.93,37.55,37.63,424853.0,37.3259,37.3259,36.9519,37.0307,424853.0
2024-01-17 10:00:00,37.62,37.84,37.59,37.84,318069.0,37.0208,37.2373,36.9913,37.2373,318069.0
2024-01-17 10:10:00,37.83,37.97,37.77,37.78,310401.0,37.2275,37.3652,37.1684,37.1783,310401.0
2024-01-17 10:20:00,37.77,37.84,37.66,37.7,233168.0,37.1684,37.2373,37.0602,37.0995,233168.0
2024-01-17 10:30:00,37.7,37.73,37.57,37.65,258997.0,37.0995,37.1291,36.9716,37.0503,258997.0
2024-01-17 10:40:00,37.65,37.66,37.55,37.65,177196.0,37.0503,37.0602,36.9519,37.0503,177196.0
2024-01-17 10:50:00,37.66,37.69,37.45,37.48,214735.0,37.0602,37.0897,36.8535,36.883,214735.0
2024-01-17 11:00:00,37.48,37.5,37.39,37.44,184868.0,36.883,36.9027,36.7945,36.8437,184868.0
2024-01-17 11:10:00,37.44,37.49,37.39,37.42,118347.0,36.8437,36.8929,36.7945,36.824,118347.0
2024-01-17 11:20:00,37.41,37.47,37.39,37.4,131044.0,36.8142,36.8732,36.7945,36.8043,131044.0
2024-01-17 11:30:00,37.4,37.47,37.37,37.43,268780.0,36.8043,36.8732,36.7748,36.8338,268780.0
2024-01-17 11:40:00,37.43,37.5,37.39,37.46,119010.0,36.8338,36.9027,36.7945,36.8634,119010.0
2024-01-17 11:50:00,37.46,37.57,37.45,37.51,121117.0,36.8634,36.9716,36.8535,36.9126,121117.0
2024-01-17 12:00:00,37.51,37.56,37.41,37.43,91731.0,36.9126,36.9618,36.8142,36.8338,91731.0
2024-01-17 12:10:00,37.43,37.47,37.38,37.4,115866.0,36.8338,36.8732,36.7846,36.8043,115866.0
2024-01-17 12:20:00,37.4,37.42,37.32,37.36,132652.0,36.8043,36.824,36.7256,36.765,132652.0
2024-01-17 12:30:00,37.35,37.4,37.32,37.39,138546.0,36.7551,36.8043,36.7256,36.7945,138546.0
2024-01-17 12:40:00,37.39,37.43,37.29,37.36,140392.0,36.7945,36.8338,36.6961,36.765,140392.0
2024-01-17 12:50:00,37.36,37.44,37.35,37.37,153369.0,36.765,36.8437,36.7551,36.7748,153369.0
2024-01-17 13:00:00,37.37,37.44,37.36,37.4,101054.0,36.7748,36.8437,36.765,36.8043,101054.0
2024-01-17 13:10:00,37.4,37.43,37.33,37.39,152990.0,36.8043,36.8338,36.7354,36.7945,152990.0
2024-01-17 13:20:00,37.39,37.4,37.33,37.34,120235.0,36.7945,36.8043,36.7354,36.7453,120235.0
2024-01-17 13:30:00,37.34,37.34,37.25,37.3,111968.0,36.7453,36.7453,36.6567,36.7059,111968.0
2024-01-17 13:40:00,37.3,37.3,37.23,37.23,114703.0,36.7059,36.7059,36.637,36.637,114703.0
2024-01-17 13:50:00,37.23,37.3,37.23,37.29,106180.0,36.637,36.7059,36.637,36.6961,106180.0
2024-01-17 14:00:00,37.29,37.32,37.22,37.23,113989.0,36.6961,36.7256,36.6272,36.637,113989.0
2024-01-17 14:10:00,37.23,37.24,37.15,37.22,203136.0,36.637,36.6469,36.5583,36.6272,203136.0
2024-01-17 14:20:00,37.22,37.24,37.17,37.18,123410.0,36.6272,36.6469,36.578,36.5878,123410.0
2024-01-17 14:30:00,37.18,37.21,37.09,37.09,213484.0,36.5878,36.6173,36.4993,36.4993,213484.0
2024-01-17 14:40:00,37.1,37.11,37.04,37.05,123270.0,36.5091,36.5189,36.4501,36.4599,123270.0
2024-01-17 14:50:00,37.05,37.11,37.04,37.05,111275.0,36.4599,36.5189,36.4501,36.4599,111275.0
2024-01-17 15:00:00,37.05,37.07,36.99,37.05,187009.0,36.4599,36.4796,36.4008,36.4599,187009.0
2024-01-17 15:10:00,37.04,37.1,37.0,37.08,210161.0,36.4501,36.5091,36.4107,36.4894,210161.0
2024-01-17 15:20:00,37.08,37.08,37.02,37.04,138113.0,36.4894,36.4894,36.4304,36.4501,138113.0
2024-01-17 15:30:00,37.04,37.13,37.03,37.1,246658.0,36.4501,36.5386,36.4402,36.5091,246658.0
2024-01-17 15:40:00,37.09,37.11,37.01,37.02,376822.0,36.4993,36.5189,36.4205,36.4304,376822.0
2024-01-17 15:50:00,37.01,37.18,37.01,37.15,1009569.0,36.4205,36.5878,36.4205,36.5583,1009569.0
2024-01-18 09:30:00,37.3,37.42,37.16,37.32,325435.0,36.7059,36.824,36.5681,36.7256,325435.0
2024-01-18 09:40:00,37.33,37.4,37.26,37.28,261084.0,36.7354,36.8043,36.6665,36.6862,261084.0
2024-01-18 09:50:00,37.3,37.37,37.21,37.27,201193.0,36.7059,36.7748,36.6173,36.6764,201193.0
2024-01-18 10:00:00,37.25,37.38,37.15,37.37,327643.0,36.6567,36.7846,36.5583,36.7748,327643.0
2024-01-18 10:10:00,37.36,37.54,37.29,37.48,263555.0,36.765,36.9421,36.6961,36.883,263555.0
2024-01-18 10:20:00,37.48,37.5,37.39,37.48,136164.0,36.883,36.9027,36.7945,36.883,136164.0
2024-01-18 10:30:00,37.48,37.59,37.47,37.59,251016.0,36.883,36.9913,36.8732,36.9913,251016.0
2024-01-18 10:40:00,37.59,37.66,37.52,37.57,323217.0,36.9913,37.0602,36.9224,36.9716,323217.0
2024-01-18 10:50:00,37.58,37.6,37.31,37.35,206677.0,36.9815,37.0011,36.7158,36.7551,206677.0
2024-01-18 11:00:00,37.34,37.34,37.18,37.2,152220.0,36.7453,36.7453,36.5878,36.6075,152220.0
2024-01-18 11:10:00,37.21,37.28,37.2,37.21,132252.0,36.6173,36.6862,36.6075,36.6173,132252.0
2024-01-18 11:20:00,37.21,37.4,37.2,37.33,245954.0,36.6173,36.8043,36.6075,36.7354,245954.0
2024-01-18 11:30:00,37.33,37.41,37.31,37.37,104256.0,36.7354,36.8142,36.7158,36.7748,104256.0
2024-01-18 11:40:00,37.36,37.37,37.29,37.31,118261.0,36.765,36.7748,36.6961,36.7158,118261.0
2024-01-18 11:50:00,37.3,37.33,37.25,37.26,124214.0,36.7059,36.7354,36.6567,36.6665,124214.0
2024-01-18 12:00:00,37.26,37.35,37.16,37.32,251707.0,36.6665,36.7551,36.5681,36.7256,251707.0
2024-01-18 12:10:00,37.33,37.44,37.28,37.38,169896.0,36.7354,36.8437,36.6862,36.7846,169896.0
2024-01-18 12:20:00,37.38,37.46,37.38,37.42,136297.0,36.7846,36.8634,36.7846,36.824,136297.0
2024-01-18 12:30:00,37.42,37.48,37.38,37.47,115531.0,36.824,36.883,36.7846,36.8732,115531.0
2024-01-18 12:40:00,37.48,37.53,37.45,37.47,112100.0,36.883,36.9322,36.8535,36.8732,112100.0
2024-01-18 12:50:00,37.47,37.52,37.4,37.42,169809.0,36.8732,36.9224,36.8043,36.824,169809.0
2024-01-18 13:00:00,37.42,37.48,37.39,37.43,109786.0,36.824,36.883,36.7945,36.8338,109786.0
2024-01-18 13:10:00,37.44,37.47,37.4,37.41,157913.0,36.8437,36.8732,36.8043,36.8142,157913.0
2024-01-18 13:20:00,37.41,37.5,37.39,37.45,137381.0,36.8142,36.9027,36.7945,36.8535,137381.0
2024-01-18 13:30:00,37.45,37.63,37.44,37.62,193641.0,36.8535,37.0307,36.8437,37.0208,193641.0
2024-01-18 13:40:00,37.61,37.78,37.57,37.77,348549.0,37.011,37.1783,36.9716,37.1684,348549.0
2024-01-18 13:50:00,37.78,37.88,37.76,37.86,511672.0,37.1783,37.2767,37.1586,37.257,511672.0
2024-01-18 14:00:00,37.86,38.18,37.85,38.16,494536.0,37.257,37.5719,37.2472,37.5522,494536.0
2024-01-18 14:10:00,38.15,38.25,38.07,38.16,505223.0,37.5424,37.6408,37.4636,37.5522,505223.0
2024-01-18 14:20:00,38.16,38.2,38.04,38.2,368491.0,37.5522,37.5916,37.4341,37.5916,368491.0
2024-01-18 14:30:00,38.2,38.28,38.06,38.06,305126.0,37.5916,37.6703,37.4538,37.4538,305126.0
2024-01-18 14:40:00,38.05,38.11,37.96,38.05,313758.0,37.444,37.503,37.3554,37.444,313758.0
2024-01-18 14:50:00,38.04,38.08,37.95,38.01,316288.0,37.4341,37.4735,37.3456,37.4046,316288.0
2024-01-18 15:00:00,38.01,38.24,38.01,38.21,251649.0,37.4046,37.6309,37.4046,37.6014,251649.0
2024-01-18 15:10:00,38.21,38.21,38.13,38.18,212439.0,37.6014,37.6014,37.5227,37.5719,212439.0
2024-01-18 15:20:00,38.18,38.24,38.14,38.18,231342.0,37.5719,37.6309,37.5325,37.5719,231342.0
2024-01-18 15:30:00,38.18,38.22,38.09,38.1,324052.0,37.5719,37.6113,37.4833,37.4932,324052.0
2024-01-18 15:40:00,38.09,38.11,38.02,38.02,456041.0,37.4833,37.503,37.4144,37.4144,456041.0
2024-01-18 15:50:00,38.02,38.11,38.02,38.08,1467775.0,37.4144,37.503,37.4144,37.4735,1467775.0
2024-01-19 09:30:00,38.18,38.25,37.32,37.32,984131.0,37.5719,37.6408,36.7256,36.7256,984131.0
2024-01-19 09:40:00,37.31,37.38,37.11,37.32,610261.0,36.7158,36.7846,36.5189,36.7256,610261.0
2024-01-19 09:50:00,37.31,37.38,37.18,37.2,308692.0,36.7158,36.7846,36.5878,36.6075,308692.0
2024-01-19 10:00:00,37.2,37.29,36.89,36.96,749963.0,36.6075,36.6961,36.3024,36.3713,749963.0
2024-01-19 10:10:00,36.96,37.06,36.91,36.96,567064.0,36.3713,36.4697,36.3221,36.3713,567064.0
2024-01-19 10:20:00,36.95,36.95,36.76,36.88,558850.0,36.3615,36.3615,36.1745,36.2926,558850.0
2024-01-19 10:30:00,36.88,36.9,36.78,36.83,386768.0,36.2926,36.3123,36.1942,36.2434,386768.0
2024-01-19 10:40:00,36.84,36.86,36.72,36.77,685316.0,36.2532,36.2729,36.1351,36.1844,685316.0
2024-01-19 10:50:00,36.77,36.86,36.69,36.8,435018.0,36.1844,36.2729,36.1056,36.2139,435018.0
2024-01-19 11:00:00,36.8,36.97,36.8,36.88,326668.0,36.2139,36.3812,36.2139,36.2926,326668.0
2024-01-19 11:10:00,36.87,36.98,36.78,36.87,421205.0,36.2828,36.391,36.1942,36.2828,421205.0
2024-01-19 11:20:00,36.87,36.93,36.85,36.88,227641.0,36.2828,36.3418,36.2631,36.2926,227641.0
2024-01-19 11:30:00,36.87,36.93,36.81,36.83,299668.0,36.2828,36.3418,36.2237,36.2434,299668.0
2024-01-19 11:40:00,36.85,36.89,36.81,36.83,239838.0,36.2631,36.3024,36.2237,36.2434,239838.0
2024-01-19 11:50:00,36.83,36.9,36.8,36.8,222751.0,36.2434,36.3123,36.2139,36.2139,222751.0
2024-01-19 12:00:00,36.81,36.85,36.76,36.83,273261.0,36.2237,36.2631,36.1745,36.2434,273261.0
2024-01-19 12:10:00,36.82,36.85,36.78,36.84,154018.0,36.2336,36.2631,36.1942,36.2532,154018.0
2024-01-19 12:20:00,36.84,36.92,36.78,36.9,285285.0,36.2532,36.332,36.1942,36.3123,285285.0
2024-01-19 12:30:00,36.91,37.01,36.9,36.95,248008.0,36.3221,36.4205,36.3123,36.3615,248008.0
2024-01-19 12:40:00,36.96,37.07,36.91,37.05,235147.0,36.3713,36.4796,36.3221,36.4599,235147.0
2024-01-19 12:50:00,37.05,37.18,37.04,37.16,270358.0,36.4599,36.5878,36.4501,36.5681,270358.0
2024-01-19 13:00:00,37.16,37.17,37.09,37.14,194760.0,36.5681,36.578,36.4993,36.5485,194760.0
2024-01-19 13:10:00,37.14,37.21,37.08,37.09,205170.0,36.5485,36.6173,36.4894,36.4993,205170.0
2024-01-19 13:20:00,37.09,37.13,37.03,37.08,204931.0,36.4993,36.5386,36.4402,36.4894,204931.0
2024-01-19 13:30:00,37.09,37.09,36.93,36.98,400981.0,36.4993,36.4993,36.3418,36.391,400981.0
2024-01-19 13:40:00,36.98,37.03,36.93,37.02,228215.0,36.391,36.4402,36.3418,36.4304,228215.0
2024-01-19 13:50:00,37.02,37.13,36.96,37.13,358832.0,36.4304,36.5386,36.3713,36.5386,358832.0
2024-01-19 14:00:00,37.12,37.19,37.11,37.16,179812.0,36.5288,36.5977,36.5189,36.5681,179812.0
2024-01-19 14:10:00,37.16,37.22,37.16,37.2,281573.0,36.5681,36.6272,36.5681,36.6075,281573.0
2024-01-19 14:20:00,37.2,37.34,37.19,37.26,257243.0,36.6075,36.7453,36.5977,36.6665,257243.0
2024-01-19 14:30:00,37.27,37.3,37.2,37.3,209190.0,36.6764,36.7059,36.6075,36.7059,209190.0
2024-01-19 14:40:00,37.3,37.32,37.25,37.27,244900.0,36.7059,36.7256,36.6567,36.6764,244900.0
2024-01-19 14:50:00,37.27,37.28,37.16,37.2,482361.0,36.6764,36.6862,36.5681,36.6075,482361.0
2024-01-19 15:00:00,37.2,37.31,37.13,37.13,401029.0,36.6075,36.7158,36.5386,36.5386,401029.0
2024-01-19 15:10:00,37.14,37.27,37.12,37.2,237698.0,36.5485,36.6764,36.5288,36.6075,237698.0
2024-01-19 15:20:00,37.2,37.2,37.04,37.08,395748.0,36.6075,36.6075,36.4501,36.4894,395748.0
2024-01-19 15:30:00,37.08,37.2,37.05,37.19,370118.0,36.4894,36.6075,36.4599,36.5977,370118.0
2024-01-19 15:40:00,37.19,37.36,37.18,37.28,828041.0,36.5977,36.765,36.5878,36.6862,828041.0
2024-01-19 15:50:00,37.29,37.33,37.2,37.28,1738971.0,36.6961,36.7354,36.6075,36.6862,1738971.0
2024-01-22 09:30:00,37.66,38.18,37.55,37.86,1126477.0,37.0602,37.5719,36.9519,37.257,1126477.0
2024-01-22 09:40:00,37.86,37.94,37.61,37.62,295957.0,37.257,37.3357,37.011,37.0208,295957.0
2024-01-22 09:50:00,37.62,37.81,37.6,37.79,249888.0,37.0208,37.2078,37.0011,37.1881,249888.0
2024-01-22 10:00:00,37.79,37.9,37.71,37.79,288640.0,37.1881,37.2964,37.1094,37.1881,288640.0
2024-01-22 10:10:00,37.78,37.79,37.62,37.71,222251.0,37.1783,37.1881,37.0208,37.1094,222251.0
2024-01-22 10:20:00,37.72,37.77,37.6,37.63,221337.0,37.1192,37.1684,37.0011,37.0307,221337.0
2024-01-22 10:30:00,37.63,37.71,37.54,37.68,282539.0,37.0307,37.1094,36.9421,37.0799,282539.0
2024-01-22 10:40:00,37.68,37.7,37.58,37.59,221464.0,37.0799,37.0995,36.9815,36.9913,221464.0
2024-01-22 10:50:00,37.59,37.76,37.59,37.71,380701.0,36.9913,37.1586,36.9913,37.1094,380701.0
2024-01-22 11:00:00,37.72,37.72,37.61,37.66,146106.0,37.1192,37.1192,37.011,37.0602,146106.0
2024-01-22 11:10:00,37.66,37.71,37.62,37.7,135613.0,37.0602,37.1094,37.0208,37.0995,135613.0
2024-01-22 11:20:00,37.7,37.7,37.61,37.65,124594.0,37.0995,37.0995,37.011,37.0503,124594.0
2024-01-22 11:30:00,37.64,37.66,37.59,37.6,118940.0,37.0405,37.0602,36.9913,37.0011,118940.0
2024-01-22 11:40:00,37.61,37.62,37.52,37.57,191228.0,37.011,37.0208,36.9224,36.9716,191228.0
2024-01-22 11:50:00,37.57,37.6,37.52,37.53,123234.0,36.9716,37.0011,36.9224,36.9322,123234.0
2024-01-22 12:00:00,37.53,37.57,37.51,37.52,126481.0,36.9322,36.9716,36.9126,36.9224,126481.0
2024-01-22 12:10:00,37.52,37.58,37.49,37.55,146666.0,36.9224,36.9815,36.8929,36.9519,146666.0
2024-01-22 12:20:00,37.55,37.57,37.53,37.57,88939.0,36.9519,36.9716,36.9322,36.9716,88939.0
2024-01-22 12:30:00,37.57,37.59,37.54,37.57,89974.0,36.9716,36.9913,36.9421,36.9716,89974.0
2024-01-22 12:40:00,37.57,37.58,37.53,37.53,83744.0,36.9716,36.9815,36.9322,36.9322,83744.0
2024-01-22 12:50:00,37.54,37.58,37.51,37.57,104498.0,36.9421,36.9815,36.9126,36.9716,104498.0
2024-01-22 13:00:00,37.56,37.57,37.52,37.55,83101.0,36.9618,36.9716,36.9224,36.9519,83101.0
2024-01-22 13:10:00,37.55,37.58,37.51,37.53,102046.0,36.9519,36.9815,36.9126,36.9322,102046.0
2024-01-22 13:20:00,37.52,37.57,37.45,37.48,166540.0,36.9224,36.9716,36.8535,36.883,166540.0
2024-01-22 13:30:00,37.48,37.49,37.4,37.45,182374.0,36.883,36.8929,36.8043,36.8535,182374.0
2024-01-22 13:40:00,37.45,37.45,37.37,37.39,118108.0,36.8535,36.8535,36.7748,36.7945,118108.0
2024-01-22 13:50:00,37.39,37.45,37.33,37.34,122298.0,36.7945,36.8535,36.7354,36.7453,122298.0
2024-01-22 14:00:00,37.34,37.34,37.23,37.23,125333.0,36.7453,36.7453,36.637,36.637,125333.0
2024-01-22 14:10:00,37.24,37.24,37.1,37.12,229346.0,36.6469,36.6469,36.5091,36.5288,229346.0
2024-01-22 14:20:00,37.12,37.14,37.06,37.14,135897.0,36.5288,36.5485,36.4697,36.5485,135897.0
2024-01-22 14:30:00,37.14,37.24,37.13,37.23,116574.0,36.5485,36.6469,36.5386,36.637,116574.0
2024-01-22 14:40:00,37.22,37.23,37.13,37.15,166284.0,36.6272,36.637,36.5386,36.5583,166284.0
2024-01-22 14:50:00,37.15,37.15,37.11,37.14,91582.0,36.5583,36.5583,36.5189,36.5485,91582.0
2024-01-22 15:00:00,37.14,37.15,37.07,37.15,140026.0,36.5485,36.5583,36.4796,36.5583,140026.0
2024-01-22 15:10:00,37.15,37.18,37.13,37.15,200848.0,36.5583,36.5878,36.5386,36.5583,200848.0
2024-01-22 15:20:00,37.15,37.16,37.08,37.14,107288.0,36.5583,36.5681,36.4894,36.5485,107288.0
2024-01-22 15:30:00,37.15,37.18,37.1,37.14,195191.0,36.5583,36.5878,36.5091,36.5485,195191.0
2024-01-22 15:40:00,37.14,37.17,37.03,37.04,548401.0,36.5485,36.578,36.4402,36.4501,548401.0
2024-01-22 15:50:00,37.03,37.07,36.98,36.99,1051736.0,36.4402,36.4796,36.391,36.4008,1051736.0
2024-01-23 09:30:00,38.06,38.97,38.06,38.73,1808550.0,37.4538,38.3493,37.4538,38.1131,1808550.0
2024-01-23 09:40:00,38.73,38.81,38.26,38.45,861162.0,38.1131,38.1919,37.6506,37.8376,861162.0
2024-01-23 09:50:00,38.45,38.46,38.05,38.08,523965.0,37.8376,37.8474,37.444,37.4735,523965.0
2024-01-23 10:00:00,38.08,38.18,37.87,37.95,692482.0,37.4735,37.5719,37.2668,37.3456,692482.0
2024-01-23 10:10:00,37.95,38.07,37.73,38.0,486275.0,37.3456,37.4636,37.1291,37.3948,486275.0
2024-01-23 10:20:00,38.01,38.09,37.82,37.86,350205.0,37.4046,37.4833,37.2176,37.257,350205.0
2024-01-23 10:30:00,37.87,37.87,37.76,37.84,273295.0,37.2668,37.2668,37.1586,37.2373,273295.0
2024-01-23 10:40:00,37.84,37.89,37.67,37.82,595306.0,37.2373,37.2865,37.07,37.2176,595306.0
2024-01-23 10:50:00,37.82,38.06,37.72,38.05,261094.0,37.2176,37.4538,37.1192,37.444,261094.0
2024-01-23 11:00:00,38.05,38.19,38.02,38.16,336296.0,37.444,37.5817,37.4144,37.5522,336296.0
2024-01-23 11:10:00,38.17,38.26,38.0,38.01,266390.0,37.5621,37.6506,37.3948,37.4046,266390.0
2024-01-23 11:20:00,38.02,38.28,37.97,38.28,255495.0,37.4144,37.6703,37.3652,37.6703,255495.0
2024-01-23 11:30:00,38.28,38.32,38.14,38.31,205659.0,37.6703,37.7097,37.5325,37.6998,205659.0
2024-01-23 11:40:00,38.31,38.34,38.09,38.14,303472.0,37.6998,37.7293,37.4833,37.5325,303472.0
2024-01-23 11:50:00,38.14,38.34,38.13,38.31,241518.0,37.5325,37.7293,37.5227,37.6998,241518.0
2024-01-23 12:00:00,38.31,38.44,38.24,38.43,392987.0,37.6998,37.8278,37.6309,37.8179,392987.0
2024-01-23 12:10:00,38.43,38.49,38.31,38.34,263069.0,37.8179,37.877,37.6998,37.7293,263069.0
2024-01-23 12:20:00,38.35,38.42,38.34,38.41,137086.0,37.7392,37.8081,37.7293,37.7982,137086.0
2024-01-23 12:30:00,38.41,38.43,38.28,38.38,203526.0,37.7982,37.8179,37.6703,37.7687,203526.0
2024-01-23 12:40:00,38.38,38.43,38.28,38.33,141025.0,37.7687,37.8179,37.6703,37.7195,141025.0
2024-01-23 12:50:00,38.33,38.41,38.3,38.41,162039.0,37.7195,37.7982,37.69,37.7982,162039.0
2024-01-23 13:00:00,38.41,38.41,38.3,38.34,109720.0,37.7982,37.7982,37.69,37.7293,109720.0
2024-01-23 13:10:00,38.34,38.36,38.29,38.34,89623.0,37.7293,37.749,37.6801,37.7293,89623.0
2024-01-23 13:20:00,38.33,38.36,38.24,38.25,107589.0,37.7195,37.749,37.6309,37.6408,107589.0
2024-01-23 13:30:00,38.24,38.25,38.11,38.15,110991.0,37.6309,37.6408,37.503,37.5424,110991.0
2024-01-23 13:40:00,38.15,38.22,38.14,38.18,81177.0,37.5424,37.6113,37.5325,37.5719,81177.0
2024-01-23 13:50:00,38.18,38.23,38.15,38.22,88057.0,37.5719,37.6211,37.5424,37.6113,88057.0
2024-01-23 14:00:00,38.23,38.25,38.13,38.16,95288.0,37.6211,37.6408,37.5227,37.5522,95288.0
2024-01-23 14:10:00,38.15,38.16,38.07,38.09,118088.0,37.5424,37.5522,37.4636,37.4833,118088.0
2024-01-23 14:20:00,38.09,38.14,38.06,38.12,107321.0,37.4833,37.5325,37.4538,37.5128,107321.0
2024-01-23 14:30:00,38.12,38.13,38.05,38.05,103045.0,37.5128,37.5227,37.444,37.444,103045.0
2024-01-23 14:40:00,38.06,38.13,38.0,38.03,202453.0,37.4538,37.5227,37.3948,37.4243,202453.0
2024-01-23 14:50:00,38.04,38.08,38.0,38.04,150326.0,37.4341,37.4735,37.3948,37.4341,150326.0
2024-01-23 15:00:00,38.04,38.11,38.0,38.08,200659.0,37.4341,37.503,37.3948,37.4735,200659.0
2024-01-23 15:10:00,38.08,38.14,38.04,38.12,176736.0,37.4735,37.5325,37.4341,37.5128,176736.0
2024-01-23 15:20:00,38.13,38.14,38.0,38.05,213980.0,37.5227,37.5325,37.3948,37.444,213980.0
2024-01-23 15:30:00,38.05,38.07,37.93,37.95,249217.0,37.444,37.4636,37.3259,37.3456,249217.0
2024-01-23 15:40:00,37.95,38.0,37.89,37.93,337467.0,37.3456,37.3948,37.2865,37.3259,337467.0
2024-01-23 15:50:00,37.92,38.02,37.87,38.02,1049666.0,37.316,37.4144,37.2668,37.4144,1049666.0
2024-01-24 09:30:00,38.4,38.7,38.29,38.54,603257.0,37.7884,38.0836,37.6801,37.9262,603257.0
2024-01-24 09:40:00,38.54,38.7,38.5,38.59,260195.0,37.9262,38.0836,37.8868,37.9754,260195.0
2024-01-24 09:50:00,38.58,38.65,38.38,38.4,244341.0,37.9655,38.0344,37.7687,37.7884,244341.0
2024-01-24 10:00:00,38.4,38.44,38.18,38.19,202407.0,37.7884,37.8278,37.5719,37.5817,202407.0
2024-01-24 10:10:00,38.18,38.25,38.11,38.24,197609.0,37.5719,37.6408,37.503,37.6309,197609.0
2024-01-24 10:20:00,38.23,38.32,38.19,38.29,221695.0,37.6211,37.7097,37.5817,37.6801,221695.0
2024-01-24 10:30:00,38.29,38.3,38.14,38.23,127079.0,37.6801,37.69,37.5325,37.6211,127079.0
2024-01-24 10:40:00,38.23,38.26,38.19,38.2,104446.0,37.6211,37.6506,37.5817,37.5916,104446.0
2024-01-24 10:50:00,38.19,38.29,38.14,38.24,152746.0,37.5817,37.6801,37.5325,37.6309,152746.0
2024-01-24 11:00:00,38.24,38.32,38.19,38.2,133027.0,37.6309,37.7097,37.5817,37.5916,133027.0
2024-01-24 11:10:00,38.21,38.29,38.19,38.29,109468.0,37.6014,37.6801,37.5817,37.6801,109468.0
2024-01-24 11:20:00,38.29,38.31,38.21,38.26,116484.0,37.6801,37.6998,37.6014,37.6506,116484.0
2024-01-24 11:30:00,38.26,38.33,38.22,38.33,78765.0,37.6506,37.7195,37.6113,37.7195,78765.0
2024-01-24 11:40:00,38.32,38.38,38.25,38.27,140408.0,37.7097,37.7687,37.6408,37.6605,140408.0
2024-01-24 11:50:00,38.27,38.39,38.27,38.36,105567.0,37.6605,37.7785,37.6605,37.749,105567.0
2024-01-24 12:00:00,38.37,38.41,38.35,38.41,119468.0,37.7589,37.7982,37.7392,37.7982,119468.0
2024-01-24 12:10:00,38.41,38.42,38.31,38.33,102668.0,37.7982,37.8081,37.6998,37.7195,102668.0
2024-01-24 12:20:00,38.33,38.41,38.29,38.35,122014.0,37.7195,37.7982,37.6801,37.7392,122014.0
2024-01-24 12:30:00,38.35,38.37,38.31,38.33,179221.0,37.7392,37.7589,37.6998,37.7195,179221.0
2024-01-24 12:40:00,38.32,38.32,38.25,38.27,159991.0,37.7097,37.7097,37.6408,37.6605,159991.0
2024-01-24 12:50:00,38.27,38.32,38.21,38.32,294049.0,37.6605,37.7097,37.6014,37.7097,294049.0
2024-01-24 13:00:00,38.32,38.35,38.22,38.34,343752.0,37.7097,37.7392,37.6113,37.7293,343752.0
2024-01-24 13:10:00,38.34,38.35,38.23,38.23,96875.0,37.7293,37.7392,37.6211,37.6211,96875.0
2024-01-24 13:20:00,38.25,38.26,38.14,38.17,102287.0,37.6408,37.6506,37.5325,37.5621,102287.0
2024-01-24 13:30:00,38.16,38.16,38.07,38.07,128300.0,37.5522,37.5522,37.4636,37.4636,128300.0
2024-01-24 13:40:00,38.07,38.13,38.05,38.06,184824.0,37.4636,37.5227,37.444,37.4538,184824.0
2024-01-24 13:50:00,38.06,38.1,38.05,38.08,76336.0,37.4538,37.4932,37.444,37.4735,76336.0
2024-01-24 14:00:00,38.08,38.12,38.06,38.09,103934.0,37.4735,37.5128,37.4538,37.4833,103934.0
2024-01-24 14:10:00,38.09,38.16,38.08,38.11,97639.0,37.4833,37.5522,37.4735,37.503,97639.0
2024-01-24 14:20:00,38.1,38.11,38.03,38.05,95207.0,37.4932,37.503,37.4243,37.444,95207.0
2024-01-24 14:30:00,38.05,38.1,38.03,38.08,100941.0,37.444,37.4932,37.4243,37.4735,100941.0
2024-01-24 14:40:00,38.08,38.19,38.08,38.19,95325.0,37.4735,37.5817,37.4735,37.5817,95325.0
2024-01-24 14:50:00,38.19,38.2,38.13,38.19,191902.0,37.5817,37.5916,37.5227,37.5817,191902.0
2024-01-24 15:00:00,38.18,38.28,38.18,38.24,124425.0,37.5719,37.6703,37.5719,37.6309,124425.0
2024-01-24 15:10:00,38.23,38.24,38.09,38.12,184555.0,37.6211,37.6309,37.4833,37.5128,184555.0
2024-01-24 15:20:00,38.12,38.14,38.05,38.09,229788.0,37.5128,37.5325,37.444,37.4833,229788.0
2024-01-24 15:30:00,38.09,38.2,38.08,38.18,164616.0,37.4833,37.5916,37.4735,37.5719,164616.0
2024-01-24 15:40:00,38.18,38.22,38.14,38.18,311034.0,37.5719,37.6113,37.5325,37.5719,311034.0
2024-01-24 15:50:00,38.18,38.26,38.13,38.19,1078136.0,37.5719,37.6506,37.5227,37.5817,1078136.0
2024-01-25 09:30:00,39.05,40.13,39.01,39.96,2032061.0,38.428,39.4908,38.3887,39.3235,2032061.0
2024-01-25 09:40:00,39.95,40.09,39.61,39.67,770045.0,39.3137,39.4515,38.9791,39.0382,770045.0
2024-01-25 09:50:00,39.68,40.05,39.58,39.91,820289.0,39.048,39.4121,38.9496,39.2743,820289.0
2024-01-25 10:00:00,39.91,40.31,39.86,40.24,919824.0,39.2743,39.668,39.2251,39.5991,919824.0
2024-01-25 10:10:00,40.25,40.31,39.92,39.99,563462.0,39.6089,39.668,39.2842,39.3531,563462.0
2024-01-25 10:20:00,39.99,40.12,39.96,40.08,393116.0,39.3531,39.481,39.3235,39.4416,393116.0
2024-01-25 10:30:00,40.08,40.15,39.88,39.93,401492.0,39.4416,39.5105,39.2448,39.294,401492.0
2024-01-25 10:40:00,39.93,39.93,39.21,39.24,610065.0,39.294,39.294,38.5855,38.615,610065.0
2024-01-25 10:50:00,39.25,39.41,39.12,39.19,770502.0,38.6249,38.7823,38.4969,38.5658,770502.0
2024-01-25 11:00:00,39.2,39.26,39.1,39.19,374801.0,38.5756,38.6347,38.4772,38.5658,374801.0
2024-01-25 11:10:00,39.19,39.25,39.09,39.24,302099.0,38.5658,38.6249,38.4674,38.615,302099.0
2024-01-25 11:20:00,39.25,39.58,39.21,39.53,542121.0,38.6249,38.9496,38.5855,38.9004,542121.0
2024-01-25 11:30:00,39.53,39.63,39.48,39.59,481928.0,38.9004,38.9988,38.8512,38.9594,481928.0
2024-01-25 11:40:00,39.58,39.58,39.47,39.47,127660.0,38.9496,38.9496,38.8413,38.8413,127660.0
2024-01-25 11:50:00,39.47,39.63,39.46,39.62,204978.0,38.8413,38.9988,38.8315,38.989,204978.0
2024-01-25 12:00:00,39.63,39.63,39.38,39.41,183132.0,38.9988,38.9988,38.7528,38.7823,183132.0
2024-01-25 12:10:00,39.41,39.59,39.4,39.51,160078.0,38.7823,38.9594,38.7725,38.8807,160078.0
2024-01-25 12:20:00,39.52,39.6,39.5,39.55,95136.0,38.8906,38.9693,38.8709,38.9201,95136.0
2024-01-25 12:30:00,39.56,39.58,39.42,39.43,144109.0,38.9299,38.9496,38.7921,38.802,144109.0
2024-01-25 12:40:00,39.41,39.5,39.41,39.5,230943.0,38.7823,38.8709,38.7823,38.8709,230943.0
2024-01-25 12:50:00,39.5,39.61,39.5,39.59,139298.0,38.8709,38.9791,38.8709,38.9594,139298.0
2024-01-25 13:00:00,39.59,39.79,39.57,39.72,193164.0,38.9594,39.1563,38.9398,39.0874,193164.0
2024-01-25 13:10:00,39.71,39.74,39.61,39.64,133246.0,39.0775,39.107,38.9791,39.0086,133246.0
2024-01-25 13:20:00,39.64,39.71,39.62,39.64,102250.0,39.0086,39.0775,38.989,39.0086,102250.0
2024-01-25 13:30:00,39.64,39.68,39.63,39.66,96775.0,39.0086,39.048,38.9988,39.0283,96775.0
2024-01-25 13:40:00,39.67,39.72,39.61,39.63,152044.0,39.0382,39.0874,38.9791,38.9988,152044.0
2024-01-25 13:50:00,39.62,39.65,39.55,39.59,126618.0,38.989,39.0185,38.9201,38.9594,126618.0
2024-01-25 14:00:00,39.6,39.68,39.58,39.68,131000.0,38.9693,39.048,38.9496,39.048,131000.0
2024-01-25 14:10:00,39.68,40.0,39.67,40.0,275424.0,39.048,39.3629,39.0382,39.3629,275424.0
2024-01-25 14:20:00,39.99,40.04,39.92,39.94,412322.0,39.3531,39.4023,39.2842,39.3039,412322.0
2024-01-25 14:30:00,39.94,39.99,39.87,39.97,255097.0,39.3039,39.3531,39.235,39.3334,255097.0
2024-01-25 14:40:00,39.98,39.99,39.88,39.91,137864.0,39.3432,39.3531,39.2448,39.2743,137864.0
2024-01-25 14:50:00,39.9,39.99,39.88,39.98,155644.0,39.2645,39.3531,39.2448,39.3432,155644.0
2024-01-25 15:00:00,39.98,39.99,39.84,39.85,190472.0,39.3432,39.3531,39.2055,39.2153,190472.0
2024-01-25 15:10:00,39.86,39.9,39.83,39.89,268190.0,39.2251,39.2645,39.1956,39.2547,268190.0
2024-01-25 15:20:00,39.89,39.9,39.75,39.82,194115.0,39.2547,39.2645,39.1169,39.1858,194115.0
2024-01-25 15:30:00,39.82,39.94,39.81,39.9,278805.0,39.1858,39.3039,39.1759,39.2645,278805.0
2024-01-25 15:40:00,39.9,40.14,39.89,40.14,530898.0,39.2645,39.5007,39.2547,39.5007,530898.0
2024-01-25 15:50:00,40.14,40.21,40.11,40.2,1416944.0,39.5007,39.5696,39.4712,39.5597,1416944.0
2024-01-26 09:30:00,40.26,40.57,40.09,40.27,482272.0,39.6188,39.9238,39.4515,39.6286,482272.0
2024-01-26 09:40:00,40.28,40.46,40.08,40.1,282877.0,39.6384,39.8156,39.4416,39.4613,282877.0
2024-01-26 09:50:00,40.11,40.23,40.01,40.08,207711.0,39.4712,39.5892,39.3727,39.4416,207711.0
2024-01-26 10:00:00,40.08,40.17,40.0,40.0,170578.0,39.4416,39.5302,39.3629,39.3629,170578.0
2024-01-26 10:10:00,40.01,40.11,39.71,39.73,441967.0,39.3727,39.4712,39.0775,39.0972,441967.0
2024-01-26 10:20:00,39.74,39.91,39.7,39.79,263892.0,39.107,39.2743,39.0677,39.1563,263892.0
2024-01-26 10:30:00,39.79,39.84,39.72,39.79,133547.0,39.1563,39.2055,39.0874,39.1563,133547.0
2024-01-26 10:40:00,39.8,39.9,39.8,39.88,137104.0,39.1661,39.2645,39.1661,39.2448,137104.0
2024-01-26 10:50:00,39.88,40.02,39.81,40.02,130197.0,39.2448,39.3826,39.1759,39.3826,130197.0
2024-01-26 11:00:00,40.01,40.04,39.94,40.03,173838.0,39.3727,39.4023,39.3039,39.3924,173838.0
2024-01-26 11:10:00,40.04,40.06,39.93,39.95,110785.0,39.4023,39.422,39.294,39.3137,110785.0
2024-01-26 11:20:00,39.95,40.02,39.93,40.0,111602.0,39.3137,39.3826,39.294,39.3629,111602.0
2024-01-26 11:30:00,40.02,40.08,39.97,40.08,126838.0,39.3826,39.4416,39.3334,39.4416,126838.0
2024-01-26 11:40:00,40.08,40.08,39.97,39.98,99719.0,39.4416,39.4416,39.3334,39.3432,99719.0
2024-01-26 11:50:00,39.98,40.01,39.95,39.98,54485.0,39.3432,39.3727,39.3137,39.3432,54485.0
2024-01-26 12:00:00,39.97,39.99,39.91,39.93,86540.0,39.3334,39.3531,39.2743,39.294,86540.0
2024-01-26 12:10:00,39.93,39.99,39.9,39.98,131212.0,39.294,39.3531,39.2645,39.3432,131212.0
2024-01-26 12:20:00,39.98,40.02,39.95,39.98,127094.0,39.3432,39.3826,39.3137,39.3432,127094.0
2024-01-26 12:30:00,39.98,39.98,39.79,39.82,132389.0,39.3432,39.3432,39.1563,39.1858,132389.0
2024-01-26 12:40:00,39.82,39.87,39.79,39.81,86298.0,39.1858,39.235,39.1563,39.1759,86298.0
2024-01-26 12:50:00,39.82,39.84,39.77,39.79,84475.0,39.1858,39.2055,39.1366,39.1563,84475.0
2024-01-26 13:00:00,39.79,39.83,39.75,39.78,48152.0,39.1563,39.1956,39.1169,39.1464,48152.0
2024-01-26 13:10:00,39.79,39.82,39.77,39.8,65005.0,39.1563,39.1858,39.1366,39.1661,65005.0
2024-01-26 13:20:00,39.79,39.83,39.76,39.8,71118.0,39.1563,39.1956,39.1267,39.1661,71118.0
2024-01-26 13:30:00,39.8,39.8,39.71,39.72,79120.0,39.1661,39.1661,39.0775,39.0874,79120.0
2024-01-26 13:40:00,39.72,39.72,39.62,39.66,84403.0,39.0874,39.0874,38.989,39.0283,84403.0
2024-01-26 13:50:00,39.68,39.72,39.67,39.71,40916.0,39.048,39.0874,39.0382,39.0775,40916.0
2024-01-26 14:00:00,39.71,39.78,39.7,39.77,57387.0,39.0775,39.1464,39.0677,39.1366,57387.0
2024-01-26 14:10:00,39.77,39.82,39.75,39.77,80567.0,39.1366,39.1858,39.1169,39.1366,80567.0
2024-01-26 14:20:00,39.77,39.83,39.76,39.77,86610.0,39.1366,39.1956,39.1267,39.1366,86610.0
2024-01-26 14:30:00,39.78,39.82,39.77,39.79,117751.0,39.1464,39.1858,39.1366,39.1563,117751.0
2024-01-26 14:40:00,39.8,39.83,39.79,39.8,119720.0,39.1661,39.1956,39.1563,39.1661,119720.0
2024-01-26 14:50:00,39.8,39.85,39.76,39.82,117219.0,39.1661,39.2153,39.1267,39.1858,117219.0
2024-01-26 15:00:00,39.83,39.83,39.69,39.69,104158.0,39.1956,39.1956,39.0578,39.0578,104158.0
2024-01-26 15:10:00,39.69,39.74,39.68,39.71,159600.0,39.0578,39.107,39.048,39.0775,159600.0
2024-01-26 15:20:00,39.71,39.71,39.62,39.65,122013.0,39.0775,39.0775,38.989,39.0185,122013.0
2024-01-26 15:30:00,39.65,39.66,39.59,39.62,173668.0,39.0185,39.0283,38.9594,38.989,173668.0
2024-01-26 15:40:00,39.63,39.73,39.62,39.71,281606.0,38.9988,39.0972,38.989,39.0775,281606.0
2024-01-26 15:50:00,39.71,39.76,39.61,39.65,737599.0,39.0775,39.1267,38.9791,39.0185,737599.0
2024-01-29 09:30:00,39.62,39.85,39.45,39.47,292182.0,38.989,39.2153,38.8217,38.8413,292182.0
2024-01-29 09:40:00,39.46,39.58,39.34,39.52,190540.0,38.8315,38.9496,38.7134,38.8906,190540.0
2024-01-29 09:50:00,39.52,39.69,39.48,39.61,171221.0,38.8906,39.0578,38.8512,38.9791,171221.0
2024-01-29 10:00:00,39.61,39.85,39.58,39.85,99926.0,38.9791,39.2153,38.9496,39.2153,99926.0
2024-01-29 10:10:00,39.84,39.96,39.82,39.82,126129.0,39.2055,39.3235,39.1858,39.1858,126129.0
2024-01-29 10:20:00,39.82,39.84,39.73,39.84,134513.0,39.1858,39.2055,39.0972,39.2055,134513.0
2024-01-29 10:30:00,39.84,39.85,39.74,39.83,71431.0,39.2055,39.2153,39.107,39.1956,71431.0
2024-01-29 10:40:00,39.84,39.87,39.75,39.75,136647.0,39.2055,39.235,39.1169,39.1169,136647.0
2024-01-29 10:50:00,39.76,39.8,39.73,39.76,145069.0,39.1267,39.1661,39.0972,39.1267,145069.0
2024-01-29 11:00:00,39.76,39.84,39.74,39.81,60707.0,39.1267,39.2055,39.107,39.1759,60707.0
2024-01-29 11:10:00,39.82,39.83,39.79,39.8,38197.0,39.1858,39.1956,39.1563,39.1661,38197.0
2024-01-29 11:20:00,39.79,39.81,39.7,39.72,82601.0,39.1563,39.1759,39.0677,39.0874,82601.0
2024-01-29 11:30:00,39.73,39.76,39.64,39.64,192753.0,39.0972,39.1267,39.0086,39.0086,192753.0
2024-01-29 11:40:00,39.64,39.8,39.63,39.8,129972.0,39.0086,39.1661,38.9988,39.1661,129972.0
2024-01-29 11:50:00,39.8,39.99,39.78,39.94,294795.0,39.1661,39.3531,39.1464,39.3039,294795.0
2024-01-29 12:00:00,39.94,39.96,39.86,39.87,61631.0,39.3039,39.3235,39.2251,39.235,61631.0
2024-01-29 12:10:00,39.86,39.89,39.81,39.82,94560.0,39.2251,39.2547,39.1759,39.1858,94560.0
2024-01-29 12:20:00,39.82,39.85,39.77,39.8,92771.0,39.1858,39.2153,39.1366,39.1661,92771.0
2024-01-29 12:30:00,39.8,39.88,39.79,39.88,68349.0,39.1661,39.2448,39.1563,39.2448,68349.0
2024-01-29 12:40:00,39.88,39.9,39.79,39.8,55939.0,39.2448,39.2645,39.1563,39.1661,55939.0
2024-01-29 12:50:00,39.8,39.83,39.79,39.82,66342.0,39.1661,39.1956,39.1563,39.1858,66342.0
2024-01-29 13:00:00,39.82,39.91,39.76,39.91,96657.0,39.1858,39.2743,39.1267,39.2743,96657.0
2024-01-29 13:10:00,39.91,39.94,39.89,39.93,46497.0,39.2743,39.3039,39.2547,39.294,46497.0
2024-01-29 13:20:00,39.93,40.07,39.91,40.03,175524.0,39.294,39.4318,39.2743,39.3924,175524.0
2024-01-29 13:30:00,40.04,40.11,40.04,40.06,126387.0,39.4023,39.4712,39.4023,39.422,126387.0
2024-01-29 13:40:00,40.06,40.12,40.05,40.09,148047.0,39.422,39.481,39.4121,39.4515,148047.0
2024-01-29 13:50:00,40.09,40.12,40.06,40.12,138086.0,39.4515,39.481,39.422,39.481,138086.0
2024-01-29 14:00:00,40.12,40.17,40.07,40.09,104821.0,39.481,39.5302,39.4318,39.4515,104821.0
2024-01-29 14:10:00,40.09,40.11,40.0,40.02,131569.0,39.4515,39.4712,39.3629,39.3826,131569.0
2024-01-29 14:20:00,40.02,40.03,39.93,39.95,54938.0,39.3826,39.3924,39.294,39.3137,54938.0
2024-01-29 14:30:00,39.95,39.97,39.91,39.96,87495.0,39.3137,39.3334,39.2743,39.3235,87495.0
2024-01-29 14:40:00,39.97,40.0,39.88,39.88,68536.0,39.3334,39.3629,39.2448,39.2448,68536.0
2024-01-29 14:50:00,39.89,39.92,39.87,39.9,47388.0,39.2547,39.2842,39.235,39.2645,47388.0
2024-01-29 15:00:00,39.9,40.07,39.9,40.05,194545.0,39.2645,39.4318,39.2645,39.4121,194545.0
2024-01-29 15:10:00,40.05,40.1,40.03,40.08,121843.0,39.4121,39.4613,39.3924,39.4416,121843.0
2024-01-29 15:20:00,40.08,40.12,40.04,40.1,139686.0,39.4416,39.481,39.4023,39.4613,139686.0
2024-01-29 15:30:00,40.1,40.14,40.06,40.07,206404.0,39.4613,39.5007,39.422,39.4318,206404.0
2024-01-29 15:40:00,40.06,40.07,39.98,39.99,189815.0,39.422,39.4318,39.3432,39.3531,189815.0
2024-01-29 15:50:00,40.0,40.1,39.95,40.1,656665.0,39.3629,39.4613,39.3137,39.4613,656665.0
2024-01-30 09:30:00,39.59,40.0,39.41,39.76,376874.0,38.9594,39.3629,38.7823,39.1267,376874.0
2024-01-30 09:40:00,39.76,39.94,39.73,39.89,173788.0,39.1267,39.3039,39.0972,39.2547,173788.0
2024-01-30 09:50:00,39.89,40.02,39.8,40.02,281264.0,39.2547,39.3826,39.1661,39.3826,281264.0
2024-01-30 10:00:00,40.02,40.03,39.84,39.9,120834.0,39.3826,39.3924,39.2055,39.2645,120834.0
2024-01-30 10:10:00,39.9,39.9,39.76,39.77,130216.0,39.2645,39.2645,39.1267,39.1366,130216.0
2024-01-30 10:20:00,39.77,39.88,39.74,39.81,79650.0,39.1366,39.2448,39.107,39.1759,79650.0
2024-01-30 10:30:00,39.81,39.81,39.71,39.73,193380.0,39.1759,39.1759,39.0775,39.0972,193380.0
2024-01-30 10:40:00,39.73,39.76,39.65,39.69,164246.0,39.0972,39.1267,39.0185,39.0578,164246.0
2024-01-30 10:50:00,39.69,39.71,39.62,39.65,97164.0,39.0578,39.0775,38.989,39.0185,97164.0
2024-01-30 11:00:00,39.65,39.75,39.62,39.64,132718.0,39.0185,39.1169,38.989,39.0086,132718.0
2024-01-30 11:10:00,39.65,39.69,39.54,39.55,123374.0,39.0185,39.0578,38.9102,38.9201,123374.0
2024-01-30 11:20:00,39.55,39.64,39.52,39.63,142325.0,38.9201,39.0086,38.8906,38.9988,142325.0
2024-01-30 11:30:00,39.63,39.71,39.62,39.7,77581.0,38.9988,39.0775,38.989,39.0677,77581.0
2024-01-30 11:40:00,39.71,39.71,39.64,39.69,75976.0,39.0775,39.0775,39.0086,39.0578,75976.0
2024-01-30 11:50:00,39.69,39.72,39.65,39.71,62594.0,39.0578,39.0874,39.0185,39.0775,62594.0
2024-01-30 12:00:00,39.71,39.76,39.69,39.74,71863.0,39.0775,39.1267,39.0578,39.107,71863.0
2024-01-30 12:10:00,39.74,39.84,39.72,39.81,114654.0,39.107,39.2055,39.0874,39.1759,114654.0
2024-01-30 12:20:00,39.82,39.85,39.8,39.8,42567.0,39.1858,39.2153,39.1661,39.1661,42567.0
2024-01-30 12:30:00,39.8,39.84,39.76,39.77,116454.0,39.1661,39.2055,39.1267,39.1366,116454.0
2024-01-30 12:40:00,39.77,39.79,39.74,39.75,50759.0,39.1366,39.1563,39.107,39.1169,50759.0
2024-01-30 12:50:00,39.76,39.8,39.72,39.77,31429.0,39.1267,39.1661,39.0874,39.1366,31429.0
2024-01-30 13:00:00,39.76,39.79,39.72,39.77,61528.0,39.1267,39.1563,39.0874,39.1366,61528.0
2024-01-30 13:10:00,39.77,39.84,39.76,39.84,36168.0,39.1366,39.2055,39.1267,39.2055,36168.0
2024-01-30 13:20:00,39.84,39.94,39.84,39.86,111137.0,39.2055,39.3039,39.2055,39.2251,111137.0
2024-01-30 13:30:00,39.86,39.86,39.78,39.81,48337.0,39.2251,39.2251,39.1464,39.1759,48337.0
2024-01-30 13:40:00,39.8,39.85,39.8,39.82,41646.0,39.1661,39.2153,39.1661,39.1858,41646.0
2024-01-30 13:50:00,39.81,39.82,39.77,39.8,168666.0,39.1759,39.1858,39.1366,39.1661,168666.0
2024-01-30 14:00:00,39.79,39.82,39.71,39.73,56912.0,39.1563,39.1858,39.0775,39.0972,56912.0
2024-01-30 14:10:00,39.73,39.77,39.72,39.73,44208.0,39.0972,39.1366,39.0874,39.0972,44208.0
2024-01-30 14:20:00,39.73,39.77,39.71,39.73,38049.0,39.0972,39.1366,39.0775,39.0972,38049.0
2024-01-30 14:30:00,39.73,39.76,39.7,39.72,54401.0,39.0972,39.1267,39.0677,39.0874,54401.0
2024-01-30 14:40:00,39.72,39.74,39.7,39.72,48339.0,39.0874,39.107,39.0677,39.0874,48339.0
2024-01-30 14:50:00,39.72,39.8,39.71,39.78,65989.0,39.0874,39.1661,39.0775,39.1464,65989.0
2024-01-30 15:00:00,39.79,39.81,39.72,39.72,84694.0,39.1563,39.1759,39.0874,39.0874,84694.0
2024-01-30 15:10:00,39.73,39.74,39.6,39.62,135080.0,39.0972,39.107,38.9693,38.989,135080.0
2024-01-30 15:20:00,39.61,39.65,39.58,39.65,124273.0,38.9791,39.0185,38.9496,39.0185,124273.0
2024-01-30 15:30:00,39.65,39.68,39.58,39.59,149438.0,39.0185,39.048,38.9496,38.9594,149438.0
2024-01-30 15:40:00,39.59,39.6,39.53,39.54,208005.0,38.9594,38.9693,38.9004,38.9102,208005.0
2024-01-30 15:50:00,39.54,39.55,39.46,39.52,691928.0,38.9102,38.9201,38.8315,38.8906,691928.0
2024-01-31 09:30:00,39.39,39.42,38.88,39.12,350967.0,38.7626,38.7921,38.2607,38.4969,350967.0
2024-01-31 09:40:00,39.13,39.29,39.1,39.22,163546.0,38.5068,38.6642,38.4772,38.5953,163546.0
2024-01-31 09:50:00,39.22,39.32,39.2,39.25,120739.0,38.5953,38.6937,38.5756,38.6249,120739.0
2024-01-31 10:00:00,39.25,39.3,39.11,39.23,243599.0,38.6249,38.6741,38.4871,38.6052,243599.0
2024-01-31 10:10:00,39.24,39.37,39.22,39.26,134190.0,38.615,38.7429,38.5953,38.6347,134190.0
2024-01-31 10:20:00,39.26,39.6,39.24,39.59,274353.0,38.6347,38.9693,38.615,38.9594,274353.0
2024-01-31 10:30:00,39.59,39.73,39.54,39.55,246202.0,38.9594,39.0972,38.9102,38.9201,246202.0
2024-01-31 10:40:00,39.55,39.68,39.55,39.65,127792.0,38.9201,39.048,38.9201,39.0185,127792.0
2024-01-31 10:50:00,39.65,39.65,39.52,39.53,126099.0,39.0185,39.0185,38.8906,38.9004,126099.0
2024-01-31 11:00:00,39.52,39.6,39.51,39.59,92101.0,38.8906,38.9693,38.8807,38.9594,92101.0
2024-01-31 11:10:00,39.59,39.66,39.55,39.64,80654.0,38.9594,39.0283,38.9201,39.0086,80654.0
2024-01-31 11:20:00,39.63,39.66,39.58,39.62,96427.0,38.9988,39.0283,38.9496,38.989,96427.0
2024-01-31 11:30:00,39.63,39.65,39.5,39.5,136690.0,38.9988,39.0185,38.8709,38.8709,136690.0
2024-01-31 11:40:00,39.51,39.63,39.44,39.62,135917.0,38.8807,38.9988,38.8118,38.989,135917.0
2024-01-31 11:50:00,39.62,39.74,39.59,39.7,91156.0,38.989,39.107,38.9594,39.0677,91156.0
2024-01-31 12:00:00,39.69,39.7,39.61,39.64,73093.0,39.0578,39.0677,38.9791,39.0086,73093.0
2024-01-31 12:10:00,39.64,39.65,39.59,39.65,154289.0,39.0086,39.0185,38.9594,39.0185,154289.0
2024-01-31 12:20:00,39.64,39.71,39.62,39.7,91830.0,39.0086,39.0775,38.989,39.0677,91830.0
2024-01-31 12:30:00,39.69,39.69,39.6,39.61,119880.0,39.0578,39.0578,38.9693,38.9791,119880.0
2024-01-31 12:40:00,39.61,39.72,39.6,39.66,81367.0,38.9791,39.0874,38.9693,39.0283,81367.0
2024-01-31 12:50:00,39.66,39.67,39.58,39.59,50273.0,39.0283,39.0382,38.9496,38.9594,50273.0
2024-01-31 13:00:00,39.6,39.61,39.48,39.5,46660.0,38.9693,38.9791,38.8512,38.8709,46660.0
2024-01-31 13:10:00,39.5,39.55,39.45,39.51,82783.0,38.8709,38.9201,38.8217,38.8807,82783.0
2024-01-31 13:20:00,39.51,39.52,39.37,39.41,70424.0,38.8807,38.8906,38.7429,38.7823,70424.0
2024-01-31 13:30:00,39.4,39.46,39.38,39.39,72547.0,38.7725,38.8315,38.7528,38.7626,72547.0
2024-01-31 13:40:00,39.4,39.49,39.37,39.48,55690.0,38.7725,38.861,38.7429,38.8512,55690.0
2024-01-31 13:50:00,39.48,39.49,39.42,39.42,75938.0,38.8512,38.861,38.7921,38.7921,75938.0
2024-01-31 14:00:00,39.44,39.5,39.25,39.26,89582.0,38.8118,38.8709,38.6249,38.6347,89582.0
2024-01-31 14:10:00,39.27,39.38,39.26,39.31,119472.0,38.6445,38.7528,38.6347,38.6839,119472.0
2024-01-31 14:20:00,39.31,39.36,39.24,39.28,100482.0,38.6839,38.7331,38.615,38.6544,100482.0
2024-01-31 14:30:00,39.28,39.5,39.22,39.47,173241.0,38.6544,38.8709,38.5953,38.8413,173241.0
2024-01-31 14:40:00,39.48,39.75,39.47,39.6,224626.0,38.8512,39.1169,38.8413,38.9693,224626.0
2024-01-31 14:50:00,39.6,39.6,39.41,39.43,173342.0,38.9693,38.9693,38.7823,38.802,173342.0
2024-01-31 15:00:00,39.43,39.43,39.06,39.19,298843.0,38.802,38.802,38.4379,38.5658,298843.0
2024-01-31 15:10:00,39.19,39.35,39.18,39.26,171646.0,38.5658,38.7233,38.556,38.6347,171646.0
2024-01-31 15:20:00,39.26,39.39,39.24,39.33,124837.0,38.6347,38.7626,38.615,38.7036,124837.0
2024-01-31 15:30:00,39.32,39.35,39.15,39.23,150871.0,38.6937,38.7233,38.5264,38.6052,150871.0
2024-01-31 15:40:00,39.23,39.25,39.11,39.13,205658.0,38.6052,38.6249,38.4871,38.5068,205658.0
2024-01-31 15:50:00,39.12,39.2,39.05,39.14,903938.0,38.4969,38.5756,38.428,38.5166,903938.0
2024-02-01 09:30:00,39.41,39.5,39.22,39.28,362902.0,38.7823,38.8709,38.5953,38.6544,362902.0
2024-02-01 09:40:00,39.3,39.35,39.25,39.33,214925.0,38.6741,38.7233,38.6249,38.7036,214925.0
2024-02-01 09:50:00,39.34,39.39,39.2,39.28,179608.0,38.7134,38.7626,38.5756,38.6544,179608.0
2024-02-01 10:00:00,39.25,39.28,39.04,39.17,399491.0,38.6249,38.6544,38.4182,38.5461,399491.0
2024-02-01 10:10:00,39.18,39.23,39.13,39.15,167204.0,38.556,38.6052,38.5068,38.5264,167204.0
2024-02-01 10:20:00,39.15,39.22,39.1,39.21,129052.0,38.5264,38.5953,38.4772,38.5855,129052.0
2024-02-01 10:30:00,39.2,39.21,39.03,39.07,105178.0,38.5756,38.5855,38.4084,38.4477,105178.0
2024-02-01 10:40:00,39.07,39.07,38.91,38.91,154066.0,38.4477,38.4477,38.2903,38.2903,154066.0
2024-02-01 10:50:00,38.91,38.92,38.6,38.64,638816.0,38.2903,38.3001,37.9852,38.0246,638816.0
2024-02-01 11:00:00,38.64,38.8,38.62,38.76,177686.0,38.0246,38.182,38.0049,38.1427,177686.0
2024-02-01 11:10:00,38.75,38.78,38.68,38.73,135492.0,38.1328,38.1623,38.0639,38.1131,135492.0
2024-02-01 11:20:00,38.73,38.8,38.7,38.76,81548.0,38.1131,38.182,38.0836,38.1427,81548.0
2024-02-01 11:30:00,38.75,38.82,38.72,38.76,111328.0,38.1328,38.2017,38.1033,38.1427,111328.0
2024-02-01 11:40:00,38.77,38.78,38.63,38.71,226621.0,38.1525,38.1623,38.0147,38.0935,226621.0
2024-02-01 11:50:00,38.71,38.73,38.65,38.7,159152.0,38.0935,38.1131,38.0344,38.0836,159152.0
2024-02-01 12:00:00,38.71,38.97,38.69,38.97,123565.0,38.0935,38.3493,38.0738,38.3493,123565.0
2024-02-01 12:10:00,38.96,39.0,38.91,38.98,96710.0,38.3395,38.3788,38.2903,38.3592,96710.0
2024-02-01 12:20:00,38.98,39.07,38.97,39.07,85830.0,38.3592,38.4477,38.3493,38.4477,85830.0
2024-02-01 12:30:00,39.08,39.17,39.07,39.16,115509.0,38.4576,38.5461,38.4477,38.5363,115509.0
2024-02-01 12:40:00,39.16,39.63,39.16,39.63,262453.0,38.5363,38.9988,38.5363,38.9988,262453.0
2024-02-01 12:50:00,39.63,39.81,39.62,39.68,408950.0,38.9988,39.1759,38.989,39.048,408950.0
2024-02-01 13:00:00,39.68,39.72,39.5,39.52,216493.0,39.048,39.0874,38.8709,38.8906,216493.0
2024-02-01 13:10:00,39.52,39.62,39.5,39.54,365049.0,38.8906,38.989,38.8709,38.9102,365049.0
2024-02-01 13:20:00,39.55,39.56,39.41,39.42,116099.0,38.9201,38.9299,38.7823,38.7921,116099.0
2024-02-01 13:30:00,39.41,39.43,39.17,39.2,319527.0,38.7823,38.802,38.5461,38.5756,319527.0
2024-02-01 13:40:00,39.2,39.28,39.19,39.27,82850.0,38.5756,38.6544,38.5658,38.6445,82850.0
2024-02-01 13:50:00,39.27,39.31,39.22,39.27,101522.0,38.6445,38.6839,38.5953,38.6445,101522.0
2024-02-01 14:00:00,39.27,39.35,39.22,39.34,76174.0,38.6445,38.7233,38.5953,38.7134,76174.0
2024-02-01 14:10:00,39.34,39.36,39.22,39.27,68519.0,38.7134,38.7331,38.5953,38.6445,68519.0
2024-02-01 14:20:00,39.27,39.3,39.2,39.21,71985.0,38.6445,38.6741,38.5756,38.5855,71985.0
2024-02-01 14:30:00,39.21,39.32,39.16,39.3,135604.0,38.5855,38.6937,38.5363,38.6741,135604.0
2024-02-01 14:40:00,39.31,39.49,39.31,39.45,128404.0,38.6839,38.861,38.6839,38.8217,128404.0
2024-02-01 14:50:00,39.45,39.52,39.42,39.52,163162.0,38.8217,38.8906,38.7921,38.8906,163162.0
2024-02-01 15:00:00,39.52,39.62,39.48,39.5,100429.0,38.8906,38.989,38.8512,38.8709,100429.0
2024-02-01 15:10:00,39.49,39.54,39.45,39.52,84639.0,38.861,38.9102,38.8217,38.8906,84639.0
2024-02-01 15:20:00,39.52,39.55,39.48,39.54,111265.0,38.8906,38.9201,38.8512,38.9102,111265.0
2024-02-01 15:30:00,39.54,39.62,39.52,39.6,164970.0,38.9102,38.989,38.8906,38.9693,164970.0
2024-02-01 15:40:00,39.61,39.74,39.6,39.65,297077.0,38.9791,39.107,38.9693,39.0185,297077.0
2024-02-01 15:50:00,39.64,39.77,39.61,39.74,851188.0,39.0086,39.1366,38.9791,39.107,851188.0
2024-02-02 09:30:00,39.45,39.57,39.16,39.39,394134.0,38.8217,38.9398,38.5363,38.7626,394134.0
2024-02-02 09:40:00,39.38,39.54,39.29,39.46,279247.0,38.7528,38.9102,38.6642,38.8315,279247.0
2024-02-02 09:50:00,39.47,39.57,39.4,39.56,158864.0,38.8413,38.9398,38.7725,38.9299,158864.0
2024-02-02 10:00:00,39.55,39.58,39.43,39.57,176362.0,38.9201,38.9496,38.802,38.9398,176362.0
2024-02-02 10:10:00,39.57,39.57,39.37,39.41,123060.0,38.9398,38.9398,38.7429,38.7823,123060.0
2024-02-02 10:20:00,39.41,39.55,39.37,39.43,127437.0,38.7823,38.9201,38.7429,38.802,127437.0
2024-02-02 10:30:00,39.43,39.5,39.39,39.48,90901.0,38.802,38.8709,38.7626,38.8512,90901.0
2024-02-02 10:40:00,39.51,39.62,39.48,39.52,161323.0,38.8807,38.989,38.8512,38.8906,161323.0
2024-02-02 10:50:00,39.52,39.64,39.47,39.58,119318.0,38.8906,39.0086,38.8413,38.9496,119318.0
2024-02-02 11:00:00,39.59,39.64,39.54,39.59,158840.0,38.9594,39.0086,38.9102,38.9594,158840.0
2024-02-02 11:10:00,39.59,39.61,39.53,39.6,78904.0,38.9594,38.9791,38.9004,38.9693,78904.0
2024-02-02 11:20:00,39.6,39.71,39.56,39.69,87474.0,38.9693,39.0775,38.9299,39.0578,87474.0
2024-02-02 11:30:00,39.69,39.82,39.67,39.8,126965.0,39.0578,39.1858,39.0382,39.1661,126965.0
2024-02-02 11:40:00,39.8,39.9,39.77,39.89,118646.0,39.1661,39.2645,39.1366,39.2547,118646.0
2024-02-02 11:50:00,39.9,39.91,39.79,39.84,158067.0,39.2645,39.2743,39.1563,39.2055,158067.0
2024-02-02 12:00:00,39.84,39.91,39.77,39.77,120177.0,39.2055,39.2743,39.1366,39.1366,120177.0
2024-02-02 12:10:00,39.77,39.81,39.69,39.73,108930.0,39.1366,39.1759,39.0578,39.0972,108930.0
2024-02-02 12:20:00,39.73,39.81,39.7,39.79,56539.0,39.0972,39.1759,39.0677,39.1563,56539.0
2024-02-02 12:30:00,39.79,39.84,39.76,39.83,51736.0,39.1563,39.2055,39.1267,39.1956,51736.0
2024-02-02 12:40:00,39.82,39.83,39.6,39.66,134870.0,39.1858,39.1956,38.9693,39.0283,134870.0
2024-02-02 12:50:00,39.66,39.77,39.58,39.77,80316.0,39.0283,39.1366,38.9496,39.1366,80316.0
2024-02-02 13:00:00,39.77,39.84,39.75,39.76,141847.0,39.1366,39.2055,39.1169,39.1267,141847.0
2024-02-02 13:10:00,39.77,39.8,39.71,39.77,87585.0,39.1366,39.1661,39.0775,39.1366,87585.0
2024-02-02 13:20:00,39.77,39.83,39.73,39.75,74977.0,39.1366,39.1956,39.0972,39.1169,74977.0
2024-02-02 13:30:00,39.76,39.84,39.75,39.81,132879.0,39.1267,39.2055,39.1169,39.1759,132879.0
2024-02-02 13:40:00,39.82,39.91,39.78,39.9,203681.0,39.1858,39.2743,39.1464,39.2645,203681.0
2024-02-02 13:50:00,39.9,39.93,39.86,39.88,78187.0,39.2645,39.294,39.2251,39.2448,78187.0
2024-02-02 14:00:00,39.88,39.98,39.88,39.97,89713.0,39.2448,39.3432,39.2448,39.3334,89713.0
2024-02-02 14:10:00,39.97,40.11,39.95,40.01,282216.0,39.3334,39.4712,39.3137,39.3727,282216.0
2024-02-02 14:20:00,40.01,40.03,39.96,40.02,72057.0,39.3727,39.3924,39.3235,39.3826,72057.0
2024-02-02 14:30:00,40.02,40.05,39.99,40.02,89576.0,39.3826,39.4121,39.3531,39.3826,89576.0
2024-02-02 14:40:00,40.02,40.05,39.97,40.02,136829.0,39.3826,39.4121,39.3334,39.3826,136829.0
2024-02-02 14:50:00,40.02,40.05,39.95,40.05,88216.0,39.3826,39.4121,39.3137,39.4121,88216.0
2024-02-02 15:00:00,40.05,40.06,39.99,40.05,80154.0,39.4121,39.422,39.3531,39.4121,80154.0
2024-02-02 15:10:00,40.05,40.1,40.04,40.09,98545.0,39.4121,39.4613,39.4023,39.4515,98545.0
2024-02-02 15:20:00,40.09,40.13,40.04,40.11,113796.0,39.4515,39.4908,39.4023,39.4712,113796.0
2024-02-02 15:30:00,40.12,40.12,39.97,40.01,153175.0,39.481,39.481,39.3334,39.3727,153175.0
2024-02-02 15:40:00,40.01,40.02,39.88,39.97,412070.0,39.3727,39.3826,39.2448,39.3334,412070.0
2024-02-02 15:50:00,39.96,40.02,39.93,39.98,563561.0,39.3235,39.3826,39.294,39.3432,563561.0
2024-02-05 09:30:00,39.44,39.54,39.29,39.37,329485.0,38.8118,38.9102,38.6642,38.7429,329485.0
2024-02-05 09:40:00,39.37,39.55,39.33,39.46,133189.0,38.7429,38.9201,38.7036,38.8315,133189.0
2024-02-05 09:50:00,39.47,39.5,39.32,39.36,110344.0,38.8413,38.8709,38.6937,38.7331,110344.0
2024-02-05 10:00:00,39.35,39.37,38.98,39.02,263591.0,38.7233,38.7429,38.3592,38.3985,263591.0
2024-02-05 10:10:00,39.02,39.15,38.96,39.07,297377.0,38.3985,38.5264,38.3395,38.4477,297377.0
2024-02-05 10:20:00,39.06,39.09,38.99,39.03,261366.0,38.4379,38.4674,38.369,38.4084,261366.0
2024-02-05 10:30:00,39.04,39.09,39.0,39.04,112889.0,38.4182,38.4674,38.3788,38.4182,112889.0
2024-02-05 10:40:00,39.04,39.08,38.96,39.07,229677.0,38.4182,38.4576,38.3395,38.4477,229677.0
2024-02-05 10:50:00,39.07,39.1,39.0,39.05,148114.0,38.4477,38.4772,38.3788,38.428,148114.0
2024-02-05 11:00:00,39.05,39.34,39.02,39.34,208471.0,38.428,38.7134,38.3985,38.7134,208471.0
2024-02-05 11:10:00,39.34,39.44,39.33,39.34,148084.0,38.7134,38.8118,38.7036,38.7134,148084.0
2024-02-05 11:20:00,39.34,39.37,39.23,39.26,111062.0,38.7134,38.7429,38.6052,38.6347,111062.0
2024-02-05 11:30:00,39.27,39.32,39.22,39.26,95577.0,38.6445,38.6937,38.5953,38.6347,95577.0
2024-02-05 11:40:00,39.25,39.27,39.19,39.23,85542.0,38.6249,38.6445,38.5658,38.6052,85542.0
2024-02-05 11:50:00,39.23,39.24,39.15,39.16,62119.0,38.6052,38.615,38.5264,38.5363,62119.0
2024-02-05 12:00:00,39.16,39.24,39.12,39.2,100442.0,38.5363,38.615,38.4969,38.5756,100442.0
2024-02-05 12:10:00,39.2,39.23,39.16,39.19,77906.0,38.5756,38.6052,38.5363,38.5658,77906.0
2024-02-05 12:20:00,39.19,39.22,39.15,39.16,92484.0,38.5658,38.5953,38.5264,38.5363,92484.0
2024-02-05 12:30:00,39.16,39.31,39.16,39.3,106890.0,38.5363,38.6839,38.5363,38.6741,106890.0
2024-02-05 12:40:00,39.31,39.31,39.18,39.18,70717.0,38.6839,38.6839,38.556,38.556,70717.0
2024-02-05 12:50:00,39.19,39.25,39.16,39.24,51649.0,38.5658,38.6249,38.5363,38.615,51649.0
2024-02-05 13:00:00,39.25,39.25,39.18,39.22,90311.0,38.6249,38.6249,38.556,38.5953,90311.0
2024-02-05 13:10:00,39.22,39.28,39.16,39.28,133627.0,38.5953,38.6544,38.5363,38.6544,133627.0
2024-02-05 13:20:00,39.29,39.29,39.16,39.16,85249.0,38.6642,38.6642,38.5363,38.5363,85249.0
2024-02-05 13:30:00,39.16,39.21,39.16,39.21,62299.0,38.5363,38.5855,38.5363,38.5855,62299.0
2024-02-05 13:40:00,39.21,39.25,39.15,39.2,83752.0,38.5855,38.6249,38.5264,38.5756,83752.0
2024-02-05 13:50:00,39.2,39.22,39.18,39.19,46347.0,38.5756,38.5953,38.556,38.5658,46347.0
2024-02-05 14:00:00,39.2,39.28,39.18,39.25,66677.0,38.5756,38.6544,38.556,38.6249,66677.0
2024-02-05 14:10:00,39.25,39.36,39.23,39.34,173486.0,38.6249,38.7331,38.6052,38.7134,173486.0
2024-02-05 14:20:00,39.34,39.37,39.3,39.37,73546.0,38.7134,38.7429,38.6741,38.7429,73546.0
2024-02-05 14:30:00,39.36,39.45,39.36,39.39,105304.0,38.7331,38.8217,38.7331,38.7626,105304.0
2024-02-05 14:40:00,39.4,39.45,39.36,39.41,91333.0,38.7725,38.8217,38.7331,38.7823,91333.0
2024-02-05 14:50:00,39.41,39.46,39.39,39.4,85226.0,38.7823,38.8315,38.7626,38.7725,85226.0
2024-02-05 15:00:00,39.41,39.46,39.4,39.4,94773.0,38.7823,38.8315,38.7725,38.7725,94773.0
2024-02-05 15:10:00,39.4,39.48,39.34,39.48,260036.0,38.7725,38.8512,38.7134,38.8512,260036.0
2024-02-05 15:20:00,39.48,39.49,39.38,39.41,145256.0,38.8512,38.861,38.7528,38.7823,145256.0
2024-02-05 15:30:00,39.41,39.44,39.29,39.3,200949.0,38.7823,38.8118,38.6642,38.6741,200949.0
2024-02-05 15:40:00,39.3,39.35,39.22,39.25,207951.0,38.6741,38.7233,38.5953,38.6249,207951.0
2024-02-05 15:50:00,39.25,39.4,39.22,39.22,901601.0,38.6249,38.7725,38.5953,38.5953,901601.0
2024-02-06 09:30:00,39.26,39.63,39.04,39.58,258533.0,38.6347,38.9988,38.4182,38.9496,258533.0
2024-02-06 09:40:00,39.58,39.88,39.58,39.77,207251.0,38.9496,39.2448,38.9496,39.1366,207251.0
2024-02-06 09:50:00,39.8,39.86,39.71,39.75,287088.0,39.1661,39.2251,39.0775,39.1169,287088.0
2024-02-06 10:00:00,39.75,39.77,39.65,39.72,229547.0,39.1169,39.1366,39.0185,39.0874,229547.0
2024-02-06 10:10:00,39.72,39.81,39.61,39.76,363419.0,39.0874,39.1759,38.9791,39.1267,363419.0
2024-02-06 10:20:00,39.76,39.87,39.65,39.82,232323.0,39.1267,39.235,39.0185,39.1858,232323.0
2024-02-06 10:30:00,39.84,40.03,39.84,39.97,227874.0,39.2055,39.3924,39.2055,39.3334,227874.0
2024-02-06 10:40:00,39.97,40.12,39.91,40.11,166307.0,39.3334,39.481,39.2743,39.4712,166307.0
2024-02-06 10:50:00,40.1,40.16,40.04,40.14,209646.0,39.4613,39.5204,39.4023,39.5007,209646.0
2024-02-06 11:00:00,40.14,40.16,40.0,40.01,135027.0,39.5007,39.5204,39.3629,39.3727,135027.0
2024-02-06 11:10:00,40.01,40.11,39.99,40.05,115780.0,39.3727,39.4712,39.3531,39.4121,115780.0
2024-02-06 11:20:00,40.05,40.16,40.02,40.1,92130.0,39.4121,39.5204,39.3826,39.4613,92130.0
2024-02-06 11:30:00,40.09,40.18,40.08,40.15,99134.0,39.4515,39.54,39.4416,39.5105,99134.0
2024-02-06 11:40:00,40.16,40.16,40.01,40.07,204793.0,39.5204,39.5204,39.3727,39.4318,204793.0
2024-02-06 11:50:00,40.07,40.08,40.0,40.02,98885.0,39.4318,39.4416,39.3629,39.3826,98885.0
2024-02-06 12:00:00,40.02,40.07,39.94,39.99,127519.0,39.3826,39.4318,39.3039,39.3531,127519.0
2024-02-06 12:10:00,39.99,39.99,39.87,39.91,95969.0,39.3531,39.3531,39.235,39.2743,95969.0
2024-02-06 12:20:00,39.91,40.04,39.88,40.04,101222.0,39.2743,39.4023,39.2448,39.4023,101222.0
2024-02-06 12:30:00,40.04,40.1,40.0,40.06,60268.0,39.4023,39.4613,39.3629,39.422,60268.0
2024-02-06 12:40:00,40.05,40.1,40.02,40.07,125553.0,39.4121,39.4613,39.3826,39.4318,125553.0
2024-02-06 12:50:00,40.06,40.11,40.03,40.07,54919.0,39.422,39.4712,39.3924,39.4318,54919.0
2024-02-06 13:00:00,40.07,40.09,40.0,40.02,54753.0,39.4318,39.4515,39.3629,39.3826,54753.0
2024-02-06 13:10:00,40.01,40.01,39.91,39.94,79812.0,39.3727,39.3727,39.2743,39.3039,79812.0
2024-02-06 13:20:00,39.93,39.97,39.89,39.96,59484.0,39.294,39.3334,39.2547,39.3235,59484.0
2024-02-06 13:30:00,39.95,40.06,39.94,40.05,65134.0,39.3137,39.422,39.3039,39.4121,65134.0
2024-02-06 13:40:00,40.05,40.14,40.02,40.13,85580.0,39.4121,39.5007,39.3826,39.4908,85580.0
2024-02-06 13:50:00,40.14,40.14,40.02,40.02,49383.0,39.5007,39.5007,39.3826,39.3826,49383.0
2024-02-06 14:00:00,40.04,40.08,39.98,40.04,81798.0,39.4023,39.4416,39.3432,39.4023,81798.0
2024-02-06 14:10:00,40.04,40.15,40.0,40.13,149370.0,39.4023,39.5105,39.3629,39.4908,149370.0
2024-02-06 14:20:00,40.14,40.19,40.1,40.17,150990.0,39.5007,39.5499,39.4613,39.5302,150990.0
2024-02-06 14:30:00,40.17,40.21,40.12,40.2,108818.0,39.5302,39.5696,39.481,39.5597,108818.0
2024-02-06 14:40:00,40.2,40.2,40.12,40.16,79489.0,39.5597,39.5597,39.481,39.5204,79489.0
2024-02-06 14:50:00,40.17,40.19,40.12,40.16,61115.0,39.5302,39.5499,39.481,39.5204,61115.0
2024-02-06 15:00:00,40.16,40.24,40.16,40.17,103276.0,39.5204,39.5991,39.5204,39.5302,103276.0
2024-02-06 15:10:00,40.17,40.2,40.14,40.19,87997.0,39.5302,39.5597,39.5007,39.5499,87997.0
2024-02-06 15:20:00,40.19,40.21,40.12,40.19,92889.0,39.5499,39.5696,39.481,39.5499,92889.0
2024-02-06 15:30:00,40.18,40.22,40.13,40.19,122764.0,39.54,39.5794,39.4908,39.5499,122764.0
2024-02-06 15:40:00,40.19,40.25,40.18,40.22,252616.0,39.5499,39.6089,39.54,39.5794,252616.0
2024-02-06 15:50:00,40.22,40.28,40.17,40.18,606566.0,39.5794,39.6384,39.5302,39.54,606566.0
2024-02-07 09:30:00,40.31,40.42,40.05,40.08,320448.0,39.668,39.7762,39.4121,39.4416,320448.0
2024-02-07 09:40:00,40.09,40.14,39.88,39.89,219825.0,39.4515,39.5007,39.2448,39.2547,219825.0
2024-02-07 09:50:00,39.89,40.05,39.84,40.01,161320.0,39.2547,39.4121,39.2055,39.3727,161320.0
2024-02-07 10:00:00,39.99,40.02,39.9,40.0,107767.0,39.3531,39.3826,39.2645,39.3629,107767.0
2024-02-07 10:10:00,40.0,40.15,39.99,40.11,101459.0,39.3629,39.5105,39.3531,39.4712,101459.0
2024-02-07 10:20:00,40.1,40.16,39.97,40.15,90074.0,39.4613,39.5204,39.3334,39.5105,90074.0
2024-02-07 10:30:00,40.15,40.19,39.94,39.97,122703.0,39.5105,39.5499,39.3039,39.3334,122703.0
2024-02-07 10:40:00,39.98,40.07,39.96,40.04,83991.0,39.3432,39.4318,39.3235,39.4023,83991.0
2024-02-07 10:50:00,40.04,40.06,39.89,39.91,129190.0,39.4023,39.422,39.2547,39.2743,129190.0
2024-02-07 11:00:00,39.91,39.98,39.85,39.96,93585.0,39.2743,39.3432,39.2153,39.3235,93585.0
2024-02-07 11:10:00,39.96,40.02,39.91,39.92,77999.0,39.3235,39.3826,39.2743,39.2842,77999.0
2024-02-07 11:20:00,39.91,39.96,39.87,39.9,86111.0,39.2743,39.3235,39.235,39.2645,86111.0
2024-02-07 11:30:00,39.91,39.95,39.88,39.95,48337.0,39.2743,39.3137,39.2448,39.3137,48337.0
2024-02-07 11:40:00,39.94,39.97,39.85,39.86,46314.0,39.3039,39.3334,39.2153,39.2251,46314.0
2024-02-07 11:50:00,39.86,39.94,39.83,39.89,76958.0,39.2251,39.3039,39.1956,39.2547,76958.0
2024-02-07 12:00:00,39.89,39.92,39.84,39.92,59163.0,39.2547,39.2842,39.2055,39.2842,59163.0
2024-02-07 12:10:00,39.91,39.91,39.79,39.82,154671.0,39.2743,39.2743,39.1563,39.1858,154671.0
2024-02-07 12:20:00,39.82,39.88,39.81,39.86,44616.0,39.1858,39.2448,39.1759,39.2251,44616.0
2024-02-07 12:30:00,39.84,39.92,39.84,39.89,116519.0,39.2055,39.2842,39.2055,39.2547,116519.0
2024-02-07 12:40:00,39.88,39.89,39.85,39.86,51254.0,39.2448,39.2547,39.2153,39.2251,51254.0
2024-02-07 12:50:00,39.86,39.94,39.85,39.92,88426.0,39.2251,39.3039,39.2153,39.2842,88426.0
2024-02-07 13:00:00,39.93,40.03,39.89,40.0,118255.0,39.294,39.3924,39.2547,39.3629,118255.0
2024-02-07 13:10:00,40.01,40.04,39.94,39.97,46370.0,39.3727,39.4023,39.3039,39.3334,46370.0
2024-02-07 13:20:00,39.97,40.07,39.95,40.06,61633.0,39.3334,39.4318,39.3137,39.422,61633.0
2024-02-07 13:30:00,40.06,40.1,40.05,40.07,77412.0,39.422,39.4613,39.4121,39.4318,77412.0
2024-02-07 13:40:00,40.06,40.07,39.98,40.06,73169.0,39.422,39.4318,39.3432,39.422,73169.0
2024-02-07 13:50:00,40.05,40.09,40.03,40.07,74873.0,39.4121,39.4515,39.3924,39.4318,74873.0
2024-02-07 14:00:00,40.07,40.21,40.06,40.19,147873.0,39.4318,39.5696,39.422,39.5499,147873.0
2024-02-07 14:10:00,40.19,40.2,40.11,40.12,91230.0,39.5499,39.5597,39.4712,39.481,91230.0
2024-02-07 14:20:00,40.13,40.15,40.11,40.13,48987.0,39.4908,39.5105,39.4712,39.4908,48987.0
2024-02-07 14:30:00,40.13,40.17,40.12,40.16,36182.0,39.4908,39.5302,39.481,39.5204,36182.0
2024-02-07 14:40:00,40.16,40.24,40.15,40.21,58426.0,39.5204,39.5991,39.5105,39.5696,58426.0
2024-02-07 14:50:00,40.22,40.23,40.18,40.19,54095.0,39.5794,39.5892,39.54,39.5499,54095.0
2024-02-07 15:00:00,40.19,40.24,40.17,40.21,85501.0,39.5499,39.5991,39.5302,39.5696,85501.0
2024-02-07 15:10:00,40.21,40.24,40.16,40.21,103173.0,39.5696,39.5991,39.5204,39.5696,103173.0
2024-02-07 15:20:00,40.21,40.23,40.17,40.22,87827.0,39.5696,39.5892,39.5302,39.5794,87827.0
2024-02-07 15:30:00,40.22,40.26,40.18,40.23,107522.0,39.5794,39.6188,39.54,39.5892,107522.0
2024-02-07 15:40:00,40.23,40.28,40.21,40.23,188810.0,39.5892,39.6384,39.5696,39.5892,188810.0
2024-02-07 15:50:00,40.22,40.29,40.2,40.21,670148.0,39.5794,39.6483,39.5597,39.5696,670148.0
2024-02-08 09:30:00,40.3,40.4,39.96,39.98,277872.0,39.6581,39.7565,39.3235,39.3432,277872.0
2024-02-08 09:40:00,39.97,40.02,39.85,39.87,156712.0,39.3334,39.3826,39.2153,39.235,156712.0
2024-02-08 09:50:00,39.87,39.96,39.82,39.9,184020.0,39.235,39.3235,39.1858,39.2645,184020.0
2024-02-08 10:00:00,39.91,39.99,39.8,39.9,219717.0,39.2743,39.3531,39.1661,39.2645,219717.0
2024-02-08 10:10:00,39.89,39.98,39.8,39.96,158531.0,39.2547,39.3432,39.1661,39.3235,158531.0
2024-02-08 10:20:00,39.95,39.98,39.82,39.9,174064.0,39.3137,39.3432,39.1858,39.2645,174064.0
2024-02-08 10:30:00,39.89,39.97,39.85,39.87,109690.0,39.2547,39.3334,39.2153,39.235,109690.0
2024-02-08 10:40:00,39.86,39.88,39.67,39.72,335377.0,39.2251,39.2448,39.0382,39.0874,335377.0
2024-02-08 10:50:00,39.72,39.72,39.55,39.63,200752.0,39.0874,39.0874,38.9201,38.9988,200752.0
2024-02-08 11:00:00,39.64,39.74,39.63,39.71,141406.0,39.0086,39.107,38.9988,39.0775,141406.0
2024-02-08 11:10:00,39.72,39.87,39.7,39.8,122621.0,39.0874,39.235,39.0677,39.1661,122621.0
2024-02-08 11:20:00,39.81,39.88,39.8,39.86,68401.0,39.1759,39.2448,39.1661,39.2251,68401.0
2024-02-08 11:30:00,39.87,39.88,39.8,39.88,191685.0,39.235,39.2448,39.1661,39.2448,191685.0
2024-02-08 11:40:00,39.87,39.92,39.72,39.73,110975.0,39.235,39.2842,39.0874,39.0972,110975.0
2024-02-08 11:50:00,39.73,39.76,39.68,39.71,91279.0,39.0972,39.1267,39.048,39.0775,91279.0
2024-02-08 12:00:00,39.72,39.75,39.69,39.71,92074.0,39.0874,39.1169,39.0578,39.0775,92074.0
2024-02-08 12:10:00,39.71,39.82,39.7,39.8,45578.0,39.0775,39.1858,39.0677,39.1661,45578.0
2024-02-08 12:20:00,39.8,39.86,39.77,39.83,54933.0,39.1661,39.2251,39.1366,39.1956,54933.0
2024-02-08 12:30:00,39.84,39.85,39.75,39.78,102589.0,39.2055,39.2153,39.1169,39.1464,102589.0
2024-02-08 12:40:00,39.79,39.9,39.78,39.86,187349.0,39.1563,39.2645,39.1464,39.2251,187349.0
2024-02-08 12:50:00,39.87,39.96,39.87,39.91,119484.0,39.235,39.3235,39.235,39.2743,119484.0
2024-02-08 13:00:00,39.91,40.04,39.91,40.02,107065.0,39.2743,39.4023,39.2743,39.3826,107065.0
2024-02-08 13:10:00,40.03,40.12,39.99,40.02,124759.0,39.3924,39.481,39.3531,39.3826,124759.0
2024-02-08 13:20:00,40.02,40.07,40.0,40.05,64893.0,39.3826,39.4318,39.3629,39.4121,64893.0
2024-02-08 13:30:00,40.06,40.15,40.03,40.14,60097.0,39.422,39.5105,39.3924,39.5007,60097.0
2024-02-08 13:40:00,40.15,40.21,40.12,40.2,94613.0,39.5105,39.5696,39.481,39.5597,94613.0
2024-02-08 13:50:00,40.19,40.22,40.14,40.15,102640.0,39.5499,39.5794,39.5007,39.5105,102640.0
2024-02-08 14:00:00,40.15,40.2,40.11,40.2,136312.0,39.5105,39.5597,39.4712,39.5597,136312.0
2024-02-08 14:10:00,40.2,40.29,40.19,40.29,180152.0,39.5597,39.6483,39.5499,39.6483,180152.0
2024-02-08 14:20:00,40.29,40.31,40.22,40.29,69324.0,39.6483,39.668,39.5794,39.6483,69324.0
2024-02-08 14:30:00,40.29,40.33,40.23,40.33,79220.0,39.6483,39.6877,39.5892,39.6877,79220.0
2024-02-08 14:40:00,40.33,40.33,40.27,40.3,50873.0,39.6877,39.6877,39.6286,39.6581,50873.0
2024-02-08 14:50:00,40.3,40.35,40.29,40.34,62533.0,39.6581,39.7073,39.6483,39.6975,62533.0
2024-02-08 15:00:00,40.34,40.4,40.33,40.38,83835.0,39.6975,39.7565,39.6877,39.7369,83835.0
2024-02-08 15:10:00,40.39,40.48,40.39,40.44,117961.0,39.7467,39.8353,39.7467,39.7959,117961.0
2024-02-08 15:20:00,40.45,40.49,40.41,40.44,102368.0,39.8057,39.8451,39.7664,39.7959,102368.0
2024-02-08 15:30:00,40.44,40.47,40.39,40.43,120646.0,39.7959,39.8254,39.7467,39.7861,120646.0
2024-02-08 15:40:00,40.42,40.45,40.34,40.34,167705.0,39.7762,39.8057,39.6975,39.6975,167705.0
2024-02-08 15:50:00,40.34,40.41,40.33,40.34,735999.0,39.6975,39.7664,39.6877,39.6975,735999.0
2024-02-09 09:30:00,40.52,40.88,40.33,40.61,436372.0,39.8746,40.2289,39.6877,39.9632,436372.0
2024-02-09 09:40:00,40.6,40.66,40.43,40.44,221100.0,39.9534,40.0124,39.7861,39.7959,221100.0
2024-02-09 09:50:00,40.43,40.46,40.18,40.23,269646.0,39.7861,39.8156,39.54,39.5892,269646.0
2024-02-09 10:00:00,40.23,40.32,40.14,40.3,284575.0,39.5892,39.6778,39.5007,39.6581,284575.0
2024-02-09 10:10:00,40.3,40.34,40.11,40.14,189309.0,39.6581,39.6975,39.4712,39.5007,189309.0
2024-02-09 10:20:00,40.12,40.33,40.1,40.26,170797.0,39.481,39.6877,39.4613,39.6188,170797.0
2024-02-09 10:30:00,40.27,40.27,40.12,40.18,167391.0,39.6286,39.6286,39.481,39.54,167391.0
2024-02-09 10:40:00,40.17,40.17,40.02,40.02,156209.0,39.5302,39.5302,39.3826,39.3826,156209.0
2024-02-09 10:50:00,40.04,40.11,39.96,40.09,251522.0,39.4023,39.4712,39.3235,39.4515,251522.0
2024-02-09 11:00:00,40.09,40.12,40.01,40.07,133028.0,39.4515,39.481,39.3727,39.4318,133028.0
2024-02-09 11:10:00,40.07,40.15,40.04,40.06,113910.0,39.4318,39.5105,39.4023,39.422,113910.0
2024-02-09 11:20:00,40.05,40.1,39.97,40.08,169441.0,39.4121,39.4613,39.3334,39.4416,169441.0
2024-02-09 11:30:00,40.07,40.12,39.99,40.01,186170.0,39.4318,39.481,39.3531,39.3727,186170.0
2024-02-09 11:40:00,40.02,40.07,39.98,40.03,75188.0,39.3826,39.4318,39.3432,39.3924,75188.0
2024-02-09 11:50:00,40.03,40.05,39.96,40.01,91024.0,39.3924,39.4121,39.3235,39.3727,91024.0
2024-02-09 12:00:00,40.02,40.11,40.01,40.11,96286.0,39.3826,39.4712,39.3727,39.4712,96286.0
2024-02-09 12:10:00,40.11,40.2,40.09,40.2,86457.0,39.4712,39.5597,39.4515,39.5597,86457.0
2024-02-09 12:20:00,40.2,40.23,40.15,40.2,63528.0,39.5597,39.5892,39.5105,39.5597,63528.0
2024-02-09 12:30:00,40.2,40.24,40.16,40.2,99351.0,39.5597,39.5991,39.5204,39.5597,99351.0
2024-02-09 12:40:00,40.2,40.3,40.19,40.27,87474.0,39.5597,39.6581,39.5499,39.6286,87474.0
2024-02-09 12:50:00,40.29,40.38,40.27,40.37,123573.0,39.6483,39.7369,39.6286,39.727,123573.0
2024-02-09 13:00:00,40.37,40.39,40.25,40.25,134433.0,39.727,39.7467,39.6089,39.6089,134433.0
2024-02-09 13:10:00,40.26,40.31,40.25,40.3,102809.0,39.6188,39.668,39.6089,39.6581,102809.0
2024-02-09 13:20:00,40.32,40.37,40.31,40.34,104313.0,39.6778,39.727,39.668,39.6975,104313.0
2024-02-09 13:30:00,40.34,40.35,40.24,40.3,102473.0,39.6975,39.7073,39.5991,39.6581,102473.0
2024-02-09 13:40:00,40.3,40.35,40.29,40.32,43785.0,39.6581,39.7073,39.6483,39.6778,43785.0
2024-02-09 13:50:00,40.32,40.32,40.28,40.3,49923.0,39.6778,39.6778,39.6384,39.6581,49923.0
2024-02-09 14:00:00,40.29,40.32,40.25,40.26,68301.0,39.6483,39.6778,39.6089,39.6188,68301.0
2024-02-09 14:10:00,40.27,40.35,40.26,40.27,69819.0,39.6286,39.7073,39.6188,39.6286,69819.0
2024-02-09 14:20:00,40.27,40.29,40.24,40.27,75835.0,39.6286,39.6483,39.5991,39.6286,75835.0
2024-02-09 14:30:00,40.27,40.32,40.26,40.32,51860.0,39.6286,39.6778,39.6188,39.6778,51860.0
2024-02-09 14:40:00,40.32,40.36,40.31,40.31,89662.0,39.6778,39.7172,39.668,39.668,89662.0
2024-02-09 14:50:00,40.31,40.32,40.22,40.22,76655.0,39.668,39.6778,39.5794,39.5794,76655.0
2024-02-09 15:00:00,40.23,40.23,40.16,40.21,107933.0,39.5892,39.5892,39.5204,39.5696,107933.0
2024-02-09 15:10:00,40.21,40.28,40.21,40.21,87673.0,39.5696,39.6384,39.5696,39.5696,87673.0
2024-02-09 15:20:00,40.22,40.27,40.19,40.26,109303.0,39.5794,39.6286,39.5499,39.6188,109303.0
2024-02-09 15:30:00,40.26,40.36,40.25,40.34,181226.0,39.6188,39.7172,39.6089,39.6975,181226.0
2024-02-09 15:40:00,40.34,40.44,40.33,40.41,349594.0,39.6975,39.7959,39.6877,39.7664,349594.0
2024-02-09 15:50:00,40.42,40.54,40.4,40.51,616871.0,39.7762,39.8943,39.7565,39.8648,616871.0
2024-02-12 09:30:00,40.32,40.59,40.28,40.37,213595.0,39.6778,39.9435,39.6384,39.727,213595.0
2024-02-12 09:40:00,40.38,40.55,40.37,40.52,125559.0,39.7369,39.9041,39.727,39.8746,125559.0
2024-02-12 09:50:00,40.52,40.66,40.51,40.59,166639.0,39.8746,40.0124,39.8648,39.9435,166639.0
2024-02-12 10:00:00,40.59,40.62,40.51,40.6,171528.0,39.9435,39.973,39.8648,39.9534,171528.0
2024-02-12 10:10:00,40.59,40.59,40.32,40.33,195014.0,39.9435,39.9435,39.6778,39.6877,195014.0
2024-02-12 10:20:00,40.33,40.45,40.28,40.41,89245.0,39.6877,39.8057,39.6384,39.7664,89245.0
2024-02-12 10:30:00,40.41,40.45,40.39,40.4,72508.0,39.7664,39.8057,39.7467,39.7565,72508.0
2024-02-12 10:40:00,40.4,40.43,40.36,40.41,78182.0,39.7565,39.7861,39.7172,39.7664,78182.0
2024-02-12 10:50:00,40.4,40.46,40.37,40.38,172965.0,39.7565,39.8156,39.727,39.7369,172965.0
2024-02-12 11:00:00,40.38,40.42,40.34,40.41,69212.0,39.7369,39.7762,39.6975,39.7664,69212.0
2024-02-12 11:10:00,40.41,40.45,40.35,40.36,59699.0,39.7664,39.8057,39.7073,39.7172,59699.0
2024-02-12 11:20:00,40.36,40.44,40.33,40.43,142924.0,39.7172,39.7959,39.6877,39.7861,142924.0
2024-02-12 11:30:00,40.43,40.48,40.37,40.38,172010.0,39.7861,39.8353,39.727,39.7369,172010.0
2024-02-12 11:40:00,40.38,40.46,40.32,40.43,164196.0,39.7369,39.8156,39.6778,39.7861,164196.0
2024-02-12 11:50:00,40.44,40.6,40.43,40.58,141589.0,39.7959,39.9534,39.7861,39.9337,141589.0
2024-02-12 12:00:00,40.58,40.61,40.51,40.51,91068.0,39.9337,39.9632,39.8648,39.8648,91068.0
2024-02-12 12:10:00,40.52,40.59,40.51,40.59,89233.0,39.8746,39.9435,39.8648,39.9435,89233.0
2024-02-12 12:20:00,40.58,40.59,40.51,40.53,58158.0,39.9337,39.9435,39.8648,39.8845,58158.0
2024-02-12 12:30:00,40.53,40.58,40.49,40.52,243832.0,39.8845,39.9337,39.8451,39.8746,243832.0
2024-02-12 12:40:00,40.52,40.54,40.48,40.49,57765.0,39.8746,39.8943,39.8353,39.8451,57765.0
2024-02-12 12:50:00,40.48,40.51,40.45,40.48,200915.0,39.8353,39.8648,39.8057,39.8353,200915.0
2024-02-12 13:00:00,40.48,40.62,40.47,40.56,141782.0,39.8353,39.973,39.8254,39.914,141782.0
2024-02-12 13:10:00,40.55,40.61,40.55,40.57,47588.0,39.9041,39.9632,39.9041,39.9238,47588.0
2024-02-12 13:20:00,40.57,40.7,40.54,40.69,295326.0,39.9238,40.0518,39.8943,40.0419,295326.0
2024-02-12 13:30:00,40.69,40.75,40.63,40.69,116160.0,40.0419,40.101,39.9829,40.0419,116160.0
2024-02-12 13:40:00,40.7,40.94,40.68,40.92,199693.0,40.0518,40.2879,40.0321,40.2683,199693.0
2024-02-12 13:50:00,40.93,40.94,40.83,40.84,107011.0,40.2781,40.2879,40.1797,40.1895,107011.0
2024-02-12 14:00:00,40.83,40.84,40.75,40.77,121563.0,40.1797,40.1895,40.101,40.1206,121563.0
2024-02-12 14:10:00,40.77,40.81,40.58,40.59,91994.0,40.1206,40.16,39.9337,39.9435,91994.0
2024-02-12 14:20:00,40.57,40.63,40.51,40.54,84407.0,39.9238,39.9829,39.8648,39.8943,84407.0
2024-02-12 14:30:00,40.53,40.59,40.5,40.55,67208.0,39.8845,39.9435,39.8549,39.9041,67208.0
2024-02-12 14:40:00,40.55,40.62,40.53,40.58,64340.0,39.9041,39.973,39.8845,39.9337,64340.0
2024-02-12 14:50:00,40.57,40.58,40.51,40.55,68656.0,39.9238,39.9337,39.8648,39.9041,68656.0
2024-02-12 15:00:00,40.55,40.6,40.54,40.59,78211.0,39.9041,39.9534,39.8943,39.9435,78211.0
2024-02-12 15:10:00,40.59,40.59,40.5,40.54,62818.0,39.9435,39.9435,39.8549,39.8943,62818.0
2024-02-12 15:20:00,40.54,40.61,40.51,40.6,154371.0,39.8943,39.9632,39.8648,39.9534,154371.0
2024-02-12 15:30:00,40.61,40.66,40.59,40.62,110513.0,39.9632,40.0124,39.9435,39.973,110513.0
2024-02-12 15:40:00,40.62,40.67,40.58,40.59,187316.0,39.973,40.0222,39.9337,39.9435,187316.0
2024-02-12 15:50:00,40.59,40.65,40.51,40.6,585168.0,39.9435,40.0026,39.8648,39.9534,585168.0
2024-02-13 09:30:00,39.84,40.1,39.75,39.95,455521.0,39.2055,39.4613,39.1169,39.3137,455521.0
2024-02-13 09:40:00,39.95,40.0,39.77,39.8,176118.0,39.3137,39.3629,39.1366,39.1661,176118.0
2024-02-13 09:50:00,39.8,39.83,39.49,39.54,665139.0,39.1661,39.1956,38.861,38.9102,665139.0
2024-02-13 10:00:00,39.54,39.66,39.42,39.48,239914.0,38.9102,39.0283,38.7921,38.8512,239914.0
2024-02-13 10:10:00,39.48,39.52,39.37,39.52,279932.0,38.8512,38.8906,38.7429,38.8906,279932.0
2024-02-13 10:20:00,39.52,39.59,39.36,39.59,200129.0,38.8906,38.9594,38.7331,38.9594,200129.0
2024-02-13 10:30:00,39.58,39.67,39.46,39.52,212502.0,38.9496,39.0382,38.8315,38.8906,212502.0
2024-02-13 10:40:00,39.51,39.52,39.43,39.46,178683.0,38.8807,38.8906,38.802,38.8315,178683.0
2024-02-13 10:50:00,39.45,39.5,39.39,39.4,167507.0,38.8217,38.8709,38.7626,38.7725,167507.0
2024-02-13 11:00:00,39.41,39.54,39.4,39.51,126570.0,38.7823,38.9102,38.7725,38.8807,126570.0
2024-02-13 11:10:00,39.52,39.79,39.5,39.75,243961.0,38.8906,39.1563,38.8709,39.1169,243961.0
2024-02-13 11:20:00,39.74,39.91,39.74,39.87,181637.0,39.107,39.2743,39.107,39.235,181637.0
2024-02-13 11:30:00,39.88,39.9,39.8,39.84,142682.0,39.2448,39.2645,39.1661,39.2055,142682.0
2024-02-13 11:40:00,39.84,39.97,39.81,39.96,176915.0,39.2055,39.3334,39.1759,39.3235,176915.0
2024-02-13 11:50:00,39.96,40.03,39.91,39.98,134345.0,39.3235,39.3924,39.2743,39.3432,134345.0
2024-02-13 12:00:00,39.98,40.04,39.93,40.01,104449.0,39.3432,39.4023,39.294,39.3727,104449.0
2024-02-13 12:10:00,40.01,40.02,39.95,40.0,101249.0,39.3727,39.3826,39.3137,39.3629,101249.0
2024-02-13 12:20:00,40.0,40.02,39.94,40.02,114336.0,39.3629,39.3826,39.3039,39.3826,114336.0
2024-02-13 12:30:00,40.01,40.08,39.98,40.07,113864.0,39.3727,39.4416,39.3432,39.4318,113864.0
2024-02-13 12:40:00,40.07,40.08,40.02,40.05,80303.0,39.4318,39.4416,39.3826,39.4121,80303.0
2024-02-13 12:50:00,40.05,40.07,40.0,40.07,155812.0,39.4121,39.4318,39.3629,39.4318,155812.0
2024-02-13 13:00:00,40.06,40.09,40.02,40.05,72463.0,39.422,39.4515,39.3826,39.4121,72463.0
2024-02-13 13:10:00,40.05,40.07,40.0,40.05,108422.0,39.4121,39.4318,39.3629,39.4121,108422.0
2024-02-13 13:20:00,40.05,40.06,40.01,40.05,80419.0,39.4121,39.422,39.3727,39.4121,80419.0
2024-02-13 13:30:00,40.05,40.08,39.99,40.03,105245.0,39.4121,39.4416,39.3531,39.3924,105245.0
2024-02-13 13:40:00,40.02,40.04,39.94,40.0,165908.0,39.3826,39.4023,39.3039,39.3629,165908.0
2024-02-13 13:50:00,40.0,40.03,39.95,40.02,98307.0,39.3629,39.3924,39.3137,39.3826,98307.0
2024-02-13 14:00:00,40.02,40.03,39.92,39.93,106772.0,39.3826,39.3924,39.2842,39.294,106772.0
2024-02-13 14:10:00,39.93,39.94,39.84,39.9,141915.0,39.294,39.3039,39.2055,39.2645,141915.0
2024-02-13 14:20:00,39.89,39.95,39.88,39.93,140277.0,39.2547,39.3137,39.2448,39.294,140277.0
2024-02-13 14:30:00,39.93,39.98,39.9,39.92,91532.0,39.294,39.3432,39.2645,39.2842,91532.0
2024-02-13 14:40:00,39.93,39.93,39.79,39.8,101308.0,39.294,39.294,39.1563,39.1661,101308.0
2024-02-13 14:50:00,39.8,39.89,39.79,39.86,81652.0,39.1661,39.2547,39.1563,39.2251,81652.0
2024-02-13 15:00:00,39.84,39.87,39.79,39.84,120626.0,39.2055,39.235,39.1563,39.2055,120626.0
2024-02-13 15:10:00,39.84,39.87,39.8,39.84,69558.0,39.2055,39.235,39.1661,39.2055,69558.0
2024-02-13 15:20:00,39.84,39.85,39.76,39.83,90858.0,39.2055,39.2153,39.1267,39.1956,90858.0
2024-02-13 15:30:00,39.83,39.93,39.81,39.92,130949.0,39.1956,39.294,39.1759,39.2842,130949.0
2024-02-13 15:40:00,39.92,40.06,39.91,40.01,159128.0,39.2842,39.422,39.2743,39.3727,159128.0
2024-02-13 15:50:00,40.0,40.09,39.95,40.01,765102.0,39.3629,39.4515,39.3137,39.3727,765102.0
2024-02-14 09:30:00,40.38,40.48,39.98,40.02,353357.0,39.7369,39.8353,39.3432,39.3826,353357.0
2024-02-14 09:40:00,40.02,40.08,39.95,40.07,200457.0,39.3826,39.4416,39.3137,39.4318,200457.0
2024-02-14 09:50:00,40.08,40.1,39.99,40.09,247072.0,39.4416,39.4613,39.3531,39.4515,247072.0
2024-02-14 10:00:00,40.09,40.17,40.0,40.12,232293.0,39.4515,39.5302,39.3629,39.481,232293.0
2024-02-14 10:10:00,40.12,40.23,40.01,40.21,280776.0,39.481,39.5892,39.3727,39.5696,280776.0
2024-02-14 10:20:00,40.21,40.35,40.17,40.22,149446.0,39.5696,39.7073,39.5302,39.5794,149446.0
2024-02-14 10:30:00,40.22,40.31,40.16,40.23,120023.0,39.5794,39.668,39.5204,39.5892,120023.0
2024-02-14 10:40:00,40.23,40.29,40.14,40.25,139672.0,39.5892,39.6483,39.5007,39.6089,139672.0
2024-02-14 10:50:00,40.25,40.27,40.16,40.2,193584.0,39.6089,39.6286,39.5204,39.5597,193584.0
2024-02-14 11:00:00,40.2,40.34,40.13,40.29,217418.0,39.5597,39.6975,39.4908,39.6483,217418.0
2024-02-14 11:10:00,40.3,40.43,40.27,40.35,181849.0,39.6581,39.7861,39.6286,39.7073,181849.0
2024-02-14 11:20:00,40.35,40.45,40.32,40.44,175836.0,39.7073,39.8057,39.6778,39.7959,175836.0
2024-02-14 11:30:00,40.44,40.53,40.42,40.52,143372.0,39.7959,39.8845,39.7762,39.8746,143372.0
2024-02-14 11:40:00,40.52,40.63,40.46,40.61,212310.0,39.8746,39.9829,39.8156,39.9632,212310.0
2024-02-14 11:50:00,40.61,40.64,40.52,40.58,211299.0,39.9632,39.9927,39.8746,39.9337,211299.0
2024-02-14 12:00:00,40.59,40.59,40.43,40.55,135521.0,39.9435,39.9435,39.7861,39.9041,135521.0
2024-02-14 12:10:00,40.55,40.65,40.54,40.63,91011.0,39.9041,40.0026,39.8943,39.9829,91011.0
2024-02-14 12:20:00,40.64,40.78,40.63,40.78,119355.0,39.9927,40.1305,39.9829,40.1305,119355.0
2024-02-14 12:30:00,40.79,40.86,40.72,40.73,170605.0,40.1403,40.2092,40.0714,40.0813,170605.0
2024-02-14 12:40:00,40.74,40.76,40.66,40.73,88435.0,40.0911,40.1108,40.0124,40.0813,88435.0
2024-02-14 12:50:00,40.72,40.72,40.62,40.65,47687.0,40.0714,40.0714,39.973,40.0026,47687.0
2024-02-14 13:00:00,40.64,40.71,40.56,40.57,214536.0,39.9927,40.0616,39.914,39.9238,214536.0
2024-02-14 13:10:00,40.56,40.63,40.53,40.57,140623.0,39.914,39.9829,39.8845,39.9238,140623.0
2024-02-14 13:20:00,40.57,40.63,40.54,40.63,64503.0,39.9238,39.9829,39.8943,39.9829,64503.0
2024-02-14 13:30:00,40.62,40.73,40.61,40.69,65987.0,39.973,40.0813,39.9632,40.0419,65987.0
2024-02-14 13:40:00,40.69,40.72,40.65,40.69,56297.0,40.0419,40.0714,40.0026,40.0419,56297.0
2024-02-14 13:50:00,40.69,40.71,40.65,40.71,47429.0,40.0419,40.0616,40.0026,40.0616,47429.0
2024-02-14 14:00:00,40.72,40.73,40.61,40.64,109090.0,40.0714,40.0813,39.9632,39.9927,109090.0
2024-02-14 14:10:00,40.64,40.75,40.63,40.75,54917.0,39.9927,40.101,39.9829,40.101,54917.0
2024-02-14 14:20:00,40.75,40.95,40.74,40.94,177103.0,40.101,40.2978,40.0911,40.2879,177103.0
2024-02-14 14:30:00,40.94,40.94,40.85,40.86,132247.0,40.2879,40.2879,40.1994,40.2092,132247.0
2024-02-14 14:40:00,40.86,40.94,40.84,40.91,71406.0,40.2092,40.2879,40.1895,40.2584,71406.0
2024-02-14 14:50:00,40.91,40.94,40.86,40.91,94846.0,40.2584,40.2879,40.2092,40.2584,94846.0
2024-02-14 15:00:00,40.92,40.94,40.86,40.91,102402.0,40.2683,40.2879,40.2092,40.2584,102402.0
2024-02-14 15:10:00,40.91,41.0,40.89,40.98,231835.0,40.2584,40.347,40.2387,40.3273,231835.0
2024-02-14 15:20:00,40.98,41.12,40.97,41.09,333520.0,40.3273,40.4651,40.3175,40.4355,333520.0
2024-02-14 15:30:00,41.1,41.13,41.01,41.02,138510.0,40.4454,40.4749,40.3568,40.3667,138510.0
2024-02-14 15:40:00,41.01,41.05,40.83,40.84,289082.0,40.3568,40.3962,40.1797,40.1895,289082.0
2024-02-14 15:50:00,40.85,40.86,40.74,40.84,815020.0,40.1994,40.2092,40.0911,40.1895,815020.0
2024-02-15 09:30:00,41.19,41.27,40.99,41.24,344880.0,40.534,40.6127,40.3371,40.5832,344880.0
2024-02-15 09:40:00,41.27,41.42,41.2,41.2,289451.0,40.6127,40.7603,40.5438,40.5438,289451.0
2024-02-15 09:50:00,41.18,41.26,41.13,41.15,204384.0,40.5241,40.6028,40.4749,40.4946,204384.0
2024-02-15 10:00:00,41.15,41.33,41.12,41.3,195484.0,40.4946,40.6717,40.4651,40.6422,195484.0
2024-02-15 10:10:00,41.31,41.4,41.25,41.36,188009.0,40.652,40.7406,40.593,40.7012,188009.0
2024-02-15 10:20:00,41.36,41.41,41.27,41.3,150971.0,40.7012,40.7504,40.6127,40.6422,150971.0
2024-02-15 10:30:00,41.3,41.34,41.08,41.15,300438.0,40.6422,40.6816,40.4257,40.4946,300438.0
2024-02-15 10:40:00,41.15,41.2,40.93,40.93,245310.0,40.4946,40.5438,40.2781,40.2781,245310.0
2024-02-15 10:50:00,40.92,40.99,40.84,40.9,182178.0,40.2683,40.3371,40.1895,40.2486,182178.0
2024-02-15 11:00:00,40.91,40.98,40.84,40.89,164456.0,40.2584,40.3273,40.1895,40.2387,164456.0
2024-02-15 11:10:00,40.88,40.98,40.88,40.89,124652.0,40.2289,40.3273,40.2289,40.2387,124652.0
2024-02-15 11:20:00,40.88,41.06,40.87,41.03,147566.0,40.2289,40.406,40.219,40.3765,147566.0
2024-02-15 11:30:00,41.02,41.17,41.0,41.15,151575.0,40.3667,40.5143,40.347,40.4946,151575.0
2024-02-15 11:40:00,41.15,41.23,41.06,41.23,181303.0,40.4946,40.5733,40.406,40.5733,181303.0
2024-02-15 11:50:00,41.23,41.27,41.16,41.25,136219.0,40.5733,40.6127,40.5044,40.593,136219.0
2024-02-15 12:00:00,41.26,41.27,41.18,41.18,106878.0,40.6028,40.6127,40.5241,40.5241,106878.0
2024-02-15 12:10:00,41.18,41.19,41.12,41.14,59460.0,40.5241,40.534,40.4651,40.4847,59460.0
2024-02-15 12:20:00,41.13,41.18,41.11,41.13,60258.0,40.4749,40.5241,40.4552,40.4749,60258.0
2024-02-15 12:30:00,41.13,41.13,41.04,41.05,49625.0,40.4749,40.4749,40.3863,40.3962,49625.0
2024-02-15 12:40:00,41.04,41.07,40.94,40.98,69108.0,40.3863,40.4159,40.2879,40.3273,69108.0
2024-02-15 12:50:00,40.97,41.03,40.96,41.0,172886.0,40.3175,40.3765,40.3076,40.347,172886.0
2024-02-15 13:00:00,41.01,41.11,40.98,41.07,113024.0,40.3568,40.4552,40.3273,40.4159,113024.0
2024-02-15 13:10:00,41.08,41.17,41.07,41.14,73929.0,40.4257,40.5143,40.4159,40.4847,73929.0
2024-02-15 13:20:00,41.14,41.18,41.09,41.13,124190.0,40.4847,40.5241,40.4355,40.4749,124190.0
2024-02-15 13:30:00,41.13,41.15,41.02,41.07,74733.0,40.4749,40.4946,40.3667,40.4159,74733.0
2024-02-15 13:40:00,41.07,41.09,41.03,41.07,53990.0,40.4159,40.4355,40.3765,40.4159,53990.0
2024-02-15 13:50:00,41.07,41.11,41.06,41.11,61482.0,40.4159,40.4552,40.406,40.4552,61482.0
2024-02-15 14:00:00,41.11,41.14,41.09,41.11,61029.0,40.4552,40.4847,40.4355,40.4552,61029.0
2024-02-15 14:10:00,41.11,41.14,41.06,41.12,63355.0,40.4552,40.4847,40.406,40.4651,63355.0
2024-02-15 14:20:00,41.13,41.13,41.0,41.03,55985.0,40.4749,40.4749,40.347,40.3765,55985.0
2024-02-15 14:30:00,41.04,41.04,40.93,40.93,67791.0,40.3863,40.3863,40.2781,40.2781,67791.0
2024-02-15 14:40:00,40.94,41.03,40.91,41.02,94630.0,40.2879,40.3765,40.2584,40.3667,94630.0
2024-02-15 14:50:00,41.02,41.11,41.0,41.1,104573.0,40.3667,40.4552,40.347,40.4454,104573.0
2024-02-15 15:00:00,41.11,41.11,40.9,40.91,94432.0,40.4552,40.4552,40.2486,40.2584,94432.0
2024-02-15 15:10:00,40.91,41.03,40.91,40.98,64058.0,40.2584,40.3765,40.2584,40.3273,64058.0
2024-02-15 15:20:00,40.98,41.09,40.97,41.08,112977.0,40.3273,40.4355,40.3175,40.4257,112977.0
2024-02-15 15:30:00,41.07,41.11,40.96,40.98,157281.0,40.4159,40.4552,40.3076,40.3273,157281.0
2024-02-15 15:40:00,40.98,40.98,40.8,40.82,238031.0,40.3273,40.3273,40.1502,40.1698,238031.0
2024-02-15 15:50:00,40.83,41.01,40.82,41.01,589474.0,40.1797,40.3568,40.1698,40.3568,589474.0
2024-02-16 09:30:00,40.55,40.63,40.36,40.38,343596.0,39.9041,39.9829,39.7172,39.7369,343596.0
2024-02-16 09:40:00,40.4,40.43,40.16,40.23,275353.0,39.7565,39.7861,39.5204,39.5892,275353.0
2024-02-16 09:50:00,40.23,40.24,39.98,40.17,260505.0,39.5892,39.5991,39.3432,39.5302,260505.0
2024-02-16 10:00:00,40.16,40.42,40.09,40.4,180889.0,39.5204,39.7762,39.4515,39.7565,180889.0
2024-02-16 10:10:00,40.4,40.49,40.31,40.35,177146.0,39.7565,39.8451,39.668,39.7073,177146.0
2024-02-16 10:20:00,40.35,40.4,40.29,40.35,150439.0,39.7073,39.7565,39.6483,39.7073,150439.0
2024-02-16 10:30:00,40.34,40.4,40.24,40.31,145982.0,39.6975,39.7565,39.5991,39.668,145982.0
2024-02-16 10:40:00,40.32,40.36,40.24,40.29,109906.0,39.6778,39.7172,39.5991,39.6483,109906.0
2024-02-16 10:50:00,40.29,40.37,40.22,40.26,78861.0,39.6483,39.727,39.5794,39.6188,78861.0
2024-02-16 11:00:00,40.27,40.34,40.21,40.32,85157.0,39.6286,39.6975,39.5696,39.6778,85157.0
2024-02-16 11:10:00,40.32,40.46,40.32,40.44,104071.0,39.6778,39.8156,39.6778,39.7959,104071.0
2024-02-16 11:20:00,40.45,40.48,40.4,40.46,75993.0,39.8057,39.8353,39.7565,39.8156,75993.0
2024-02-16 11:30:00,40.46,40.56,40.44,40.5,143035.0,39.8156,39.914,39.7959,39.8549,143035.0
2024-02-16 11:40:00,40.51,40.58,40.47,40.52,84160.0,39.8648,39.9337,39.8254,39.8746,84160.0
2024-02-16 11:50:00,40.51,40.52,40.34,40.36,68485.0,39.8648,39.8746,39.6975,39.7172,68485.0
2024-02-16 12:00:00,40.36,40.38,40.25,40.28,107589.0,39.7172,39.7369,39.6089,39.6384,107589.0
2024-02-16 12:10:00,40.29,40.33,40.26,40.32,92691.0,39.6483,39.6877,39.6188,39.6778,92691.0
2024-02-16 12:20:00,40.32,40.34,40.28,40.3,56977.0,39.6778,39.6975,39.6384,39.6581,56977.0
2024-02-16 12:30:00,40.3,40.36,40.28,40.34,47417.0,39.6581,39.7172,39.6384,39.6975,47417.0
2024-02-16 12:40:00,40.34,40.36,40.29,40.3,33549.0,39.6975,39.7172,39.6483,39.6581,33549.0
2024-02-16 12:50:00,40.29,40.3,40.2,40.21,86795.0,39.6483,39.6581,39.5597,39.5696,86795.0
2024-02-16 13:00:00,40.21,40.23,40.12,40.15,84102.0,39.5696,39.5892,39.481,39.5105,84102.0
2024-02-16 13:10:00,40.14,40.2,40.1,40.18,99927.0,39.5007,39.5597,39.4613,39.54,99927.0
2024-02-16 13:20:00,40.18,40.28,40.14,40.21,72497.0,39.54,39.6384,39.5007,39.5696,72497.0
2024-02-16 13:30:00,40.22,40.23,40.16,40.19,81250.0,39.5794,39.5892,39.5204,39.5499,81250.0
2024-02-16 13:40:00,40.19,40.25,40.17,40.21,55247.0,39.5499,39.6089,39.5302,39.5696,55247.0
2024-02-16 13:50:00,40.21,40.22,40.17,40.22,67379.0,39.5696,39.5794,39.5302,39.5794,67379.0
2024-02-16 14:00:00,40.21,40.38,40.21,40.37,213918.0,39.5696,39.7369,39.5696,39.727,213918.0
2024-02-16 14:10:00,40.37,40.46,40.36,40.45,89797.0,39.727,39.8156,39.7172,39.8057,89797.0
2024-02-16 14:20:00,40.45,40.5,40.43,40.48,127048.0,39.8057,39.8549,39.7861,39.8353,127048.0
2024-02-16 14:30:00,40.48,40.49,40.38,40.39,87301.0,39.8353,39.8451,39.7369,39.7467,87301.0
2024-02-16 14:40:00,40.39,40.41,40.28,40.34,153728.0,39.7467,39.7664,39.6384,39.6975,153728.0
2024-02-16 14:50:00,40.34,40.38,40.31,40.36,127496.0,39.6975,39.7369,39.668,39.7172,127496.0
2024-02-16 15:00:00,40.36,40.52,40.34,40.51,154761.0,39.7172,39.8746,39.6975,39.8648,154761.0
2024-02-16 15:10:00,40.52,40.55,40.47,40.48,175296.0,39.8746,39.9041,39.8254,39.8353,175296.0
2024-02-16 15:20:00,40.48,40.5,40.4,40.43,147741.0,39.8353,39.8549,39.7565,39.7861,147741.0
2024-02-16 15:30:00,40.44,40.45,40.38,40.38,120406.0,39.7959,39.8057,39.7369,39.7369,120406.0
2024-02-16 15:40:00,40.38,40.38,40.26,40.3,227764.0,39.7369,39.7369,39.6188,39.6581,227764.0
2024-02-16 15:50:00,40.29,40.32,40.01,40.12,1226211.0,39.6483,39.6778,39.3727,39.481,1226211.0
2024-02-20 09:30:00,39.97,40.13,39.84,40.02,655085.0,39.3334,39.4908,39.2055,39.3826,655085.0
2024-02-20 09:40:00,40.03,40.38,39.99,40.34,303943.0,39.3924,39.7369,39.3531,39.6975,303943.0
2024-02-20 09:50:00,40.33,40.89,40.32,40.84,468086.0,39.6877,40.2387,39.6778,40.1895,468086.0
2024-02-20 10:00:00,40.84,40.86,40.57,40.62,227409.0,40.1895,40.2092,39.9238,39.973,227409.0
2024-02-20 10:10:00,40.62,40.67,40.41,40.41,195342.0,39.973,40.0222,39.7664,39.7664,195342.0
2024-02-20 10:20:00,40.4,40.51,40.32,40.43,192174.0,39.7565,39.8648,39.6778,39.7861,192174.0
2024-02-20 10:30:00,40.45,40.48,40.23,40.27,135645.0,39.8057,39.8353,39.5892,39.6286,135645.0
2024-02-20 10:40:00,40.28,40.47,40.26,40.44,144718.0,39.6384,39.8254,39.6188,39.7959,144718.0
2024-02-20 10:50:00,40.44,40.62,40.43,40.61,139720.0,39.7959,39.973,39.7861,39.9632,139720.0
2024-02-20 11:00:00,40.61,40.67,40.59,40.61,119655.0,39.9632,40.0222,39.9435,39.9632,119655.0
2024-02-20 11:10:00,40.62,40.68,40.52,40.53,66760.0,39.973,40.0321,39.8746,39.8845,66760.0
2024-02-20 11:20:00,40.53,40.54,40.44,40.48,75334.0,39.8845,39.8943,39.7959,39.8353,75334.0
2024-02-20 11:30:00,40.49,40.49,40.39,40.48,88086.0,39.8451,39.8451,39.7467,39.8353,88086.0
2024-02-20 11:40:00,40.48,40.67,40.46,40.59,115934.0,39.8353,40.0222,39.8156,39.9435,115934.0
2024-02-20 11:50:00,40.59,40.72,40.58,40.66,121350.0,39.9435,40.0714,39.9337,40.0124,121350.0
2024-02-20 12:00:00,40.65,40.66,40.44,40.5,101567.0,40.0026,40.0124,39.7959,39.8549,101567.0
2024-02-20 12:10:00,40.49,40.51,40.44,40.48,82176.0,39.8451,39.8648,39.7959,39.8353,82176.0
2024-02-20 12:20:00,40.48,40.48,40.31,40.37,112010.0,39.8353,39.8353,39.668,39.727,112010.0
2024-02-20 12:30:00,40.36,40.42,40.27,40.31,138480.0,39.7172,39.7762,39.6286,39.668,138480.0
2024-02-20 12:40:00,40.32,40.49,40.32,40.44,90230.0,39.6778,39.8451,39.6778,39.7959,90230.0
2024-02-20 12:50:00,40.45,40.49,40.43,40.44,99282.0,39.8057,39.8451,39.7861,39.7959,99282.0
2024-02-20 13:00:00,40.44,40.51,40.41,40.48,57457.0,39.7959,39.8648,39.7664,39.8353,57457.0
2024-02-20 13:10:00,40.48,40.55,40.46,40.5,77251.0,39.8353,39.9041,39.8156,39.8549,77251.0
2024-02-20 13:20:00,40.5,40.52,40.4,40.44,51440.0,39.8549,39.8746,39.7565,39.7959,51440.0
2024-02-20 13:30:00,40.44,40.44,40.36,40.43,68695.0,39.7959,39.7959,39.7172,39.7861,68695.0
2024-02-20 13:40:00,40.44,40.54,40.43,40.45,133110.0,39.7959,39.8943,39.7861,39.8057,133110.0
2024-02-20 13:50:00,40.45,40.48,40.42,40.48,102317.0,39.8057,39.8353,39.7762,39.8353,102317.0
2024-02-20 14:00:00,40.48,40.5,40.41,40.41,45910.0,39.8353,39.8549,39.7664,39.7664,45910.0
2024-02-20 14:10:00,40.41,40.46,40.37,40.45,83229.0,39.7664,39.8156,39.727,39.8057,83229.0
2024-02-20 14:20:00,40.45,40.5,40.43,40.46,118880.0,39.8057,39.8549,39.7861,39.8156,118880.0
2024-02-20 14:30:00,40.46,40.51,40.42,40.49,64384.0,39.8156,39.8648,39.7762,39.8451,64384.0
2024-02-20 14:40:00,40.49,40.62,40.48,40.62,129279.0,39.8451,39.973,39.8353,39.973,129279.0
2024-02-20 14:50:00,40.62,40.75,40.59,40.69,143311.0,39.973,40.101,39.9435,40.0419,143311.0
2024-02-20 15:00:00,40.7,40.72,40.65,40.7,86123.0,40.0518,40.0714,40.0026,40.0518,86123.0
2024-02-20 15:10:00,40.7,40.75,40.69,40.69,149421.0,40.0518,40.101,40.0419,40.0419,149421.0
2024-02-20 15:20:00,40.69,40.75,40.65,40.73,154850.0,40.0419,40.101,40.0026,40.0813,154850.0
2024-02-20 15:30:00,40.73,40.74,40.49,40.53,285210.0,40.0813,40.0911,39.8451,39.8845,285210.0
2024-02-20 15:40:00,40.53,40.54,40.4,40.48,293948.0,39.8845,39.8943,39.7565,39.8353,293948.0
2024-02-20 15:50:00,40.49,40.61,40.49,40.61,703591.0,39.8451,39.9632,39.8451,39.9632,703591.0
2024-02-21 09:30:00,40.5,40.59,40.19,40.3,261970.0,39.8549,39.9435,39.5499,39.6581,261970.0
2024-02-21 09:40:00,40.28,40.46,40.2,40.25,229285.0,39.6384,39.8156,39.5597,39.6089,229285.0
2024-02-21 09:50:00,40.26,40.26,40.14,40.16,357588.0,39.6188,39.6188,39.5007,39.5204,357588.0
2024-02-21 10:00:00,40.15,40.31,40.12,40.29,187209.0,39.5105,39.668,39.481,39.6483,187209.0
2024-02-21 10:10:00,40.29,40.64,40.29,40.59,222970.0,39.6483,39.9927,39.6483,39.9435,222970.0
2024-02-21 10:20:00,40.59,40.59,40.41,40.47,81904.0,39.9435,39.9435,39.7664,39.8254,81904.0
2024-02-21 10:30:00,40.47,40.57,40.4,40.57,60936.0,39.8254,39.9238,39.7565,39.9238,60936.0
2024-02-21 10:40:00,40.56,40.61,40.53,40.59,125998.0,39.914,39.9632,39.8845,39.9435,125998.0
2024-02-21 10:50:00,40.59,40.64,40.55,40.64,95299.0,39.9435,39.9927,39.9041,39.9927,95299.0
2024-02-21 11:00:00,40.64,40.65,40.56,40.65,51260.0,39.9927,40.0026,39.914,40.0026,51260.0
2024-02-21 11:10:00,40.64,40.88,40.63,40.83,167193.0,39.9927,40.2289,39.9829,40.1797,167193.0
2024-02-21 11:20:00,40.83,40.9,40.83,40.88,163676.0,40.1797,40.2486,40.1797,40.2289,163676.0
2024-02-21 11:30:00,40.88,40.94,40.85,40.9,148404.0,40.2289,40.2879,40.1994,40.2486,148404.0
2024-02-21 11:40:00,40.89,40.98,40.86,40.89,81874.0,40.2387,40.3273,40.2092,40.2387,81874.0
2024-02-21 11:50:00,40.88,40.97,40.86,40.9,46063.0,40.2289,40.3175,40.2092,40.2486,46063.0
2024-02-21 12:00:00,40.9,40.9,40.72,40.75,108053.0,40.2486,40.2486,40.0714,40.101,108053.0
2024-02-21 12:10:00,40.75,40.79,40.68,40.69,49644.0,40.101,40.1403,40.0321,40.0419,49644.0
2024-02-21 12:20:00,40.69,40.7,40.64,40.65,70751.0,40.0419,40.0518,39.9927,40.0026,70751.0
2024-02-21 12:30:00,40.66,40.67,40.61,40.62,74692.0,40.0124,40.0222,39.9632,39.973,74692.0
2024-02-21 12:40:00,40.62,40.71,40.61,40.67,43876.0,39.973,40.0616,39.9632,40.0222,43876.0
2024-02-21 12:50:00,40.67,40.7,40.63,40.64,43030.0,40.0222,40.0518,39.9829,39.9927,43030.0
2024-02-21 13:00:00,40.64,40.65,40.53,40.63,82521.0,39.9927,40.0026,39.8845,39.9829,82521.0
2024-02-21 13:10:00,40.63,40.77,40.63,40.74,56054.0,39.9829,40.1206,39.9829,40.0911,56054.0
2024-02-21 13:20:00,40.73,40.74,40.67,40.72,38735.0,40.0813,40.0911,40.0222,40.0714,38735.0
2024-02-21 13:30:00,40.71,40.72,40.67,40.69,24685.0,40.0616,40.0714,40.0222,40.0419,24685.0
2024-02-21 13:40:00,40.68,40.82,40.68,40.8,48652.0,40.0321,40.1698,40.0321,40.1502,48652.0
2024-02-21 13:50:00,40.81,40.82,40.77,40.78,29099.0,40.16,40.1698,40.1206,40.1305,29099.0
2024-02-21 14:00:00,40.76,40.83,40.71,40.77,45396.0,40.1108,40.1797,40.0616,40.1206,45396.0
2024-02-21 14:10:00,40.77,40.78,40.68,40.68,60713.0,40.1206,40.1305,40.0321,40.0321,60713.0
2024-02-21 14:20:00,40.67,40.67,40.6,40.65,50978.0,40.0222,40.0222,39.9534,40.0026,50978.0
2024-02-21 14:30:00,40.65,40.66,40.59,40.59,53246.0,40.0026,40.0124,39.9435,39.9435,53246.0
2024-02-21 14:40:00,40.59,40.7,40.59,40.69,62843.0,39.9435,40.0518,39.9435,40.0419,62843.0
2024-02-21 14:50:00,40.69,40.73,40.67,40.7,46907.0,40.0419,40.0813,40.0222,40.0518,46907.0
2024-02-21 15:00:00,40.71,40.71,40.6,40.61,40393.0,40.0616,40.0616,39.9534,39.9632,40393.0
2024-02-21 15:10:00,40.61,40.62,40.52,40.59,50749.0,39.9632,39.973,39.8746,39.9435,50749.0
2024-02-21 15:20:00,40.6,40.67,40.58,40.65,46836.0,39.9534,40.0222,39.9337,40.0026,46836.0
2024-02-21 15:30:00,40.65,40.77,40.63,40.76,68821.0,40.0026,40.1206,39.9829,40.1108,68821.0
2024-02-21 15:40:00,40.76,40.81,40.67,40.68,154102.0,40.1108,40.16,40.0222,40.0321,154102.0
2024-02-21 15:50:00,40.68,40.83,40.57,40.76,579218.0,40.0321,40.1797,39.9238,40.1108,579218.0
2024-02-22 09:30:00,41.0,41.59,40.94,41.57,505814.0,40.347,40.9276,40.2879,40.9079,505814.0
2024-02-22 09:40:00,41.56,41.91,41.53,41.91,589070.0,40.8981,41.2425,40.8685,41.2425,589070.0
2024-02-22 09:50:00,41.9,42.28,41.86,42.26,812709.0,41.2326,41.6066,41.1933,41.5869,812709.0
2024-02-22 10:00:00,42.26,42.28,41.84,41.93,511607.0,41.5869,41.6066,41.1736,41.2622,511607.0
2024-02-22 10:10:00,41.92,42.04,41.85,42.0,211811.0,41.2523,41.3704,41.1834,41.3311,211811.0
2024-02-22 10:20:00,42.0,42.15,41.94,42.02,368084.0,41.3311,41.4787,41.272,41.3507,368084.0
2024-02-22 10:30:00,42.02,42.02,41.86,41.94,245821.0,41.3507,41.3507,41.1933,41.272,245821.0
2024-02-22 10:40:00,41.95,42.09,41.87,41.99,303488.0,41.2818,41.4196,41.2031,41.3212,303488.0
2024-02-22 10:50:00,41.97,42.07,41.85,41.93,292388.0,41.3015,41.3999,41.1834,41.2622,292388.0
2024-02-22 11:00:00,41.93,42.07,41.88,42.07,308588.0,41.2622,41.3999,41.213,41.3999,308588.0
2024-02-22 11:10:00,42.07,42.39,42.06,42.18,590431.0,41.3999,41.7148,41.3901,41.5082,590431.0
2024-02-22 11:20:00,42.18,42.22,41.95,42.03,328396.0,41.5082,41.5475,41.2818,41.3606,328396.0
2024-02-22 11:30:00,42.04,42.07,41.89,41.97,399559.0,41.3704,41.3999,41.2228,41.3015,399559.0
2024-02-22 11:40:00,41.97,42.2,41.94,42.17,188988.0,41.3015,41.5279,41.272,41.4983,188988.0
2024-02-22 11:50:00,42.17,42.19,42.02,42.08,131665.0,41.4983,41.518,41.3507,41.4098,131665.0
2024-02-22 12:00:00,42.08,42.09,42.0,42.02,98804.0,41.4098,41.4196,41.3311,41.3507,98804.0
2024-02-22 12:10:00,42.02,42.04,41.96,42.04,66284.0,41.3507,41.3704,41.2917,41.3704,66284.0
2024-02-22 12:20:00,42.04,42.07,42.01,42.05,56358.0,41.3704,41.3999,41.3409,41.3803,56358.0
2024-02-22 12:30:00,42.05,42.08,42.03,42.05,44898.0,41.3803,41.4098,41.3606,41.3803,44898.0
2024-02-22 12:40:00,42.05,42.07,41.92,41.92,90859.0,41.3803,41.3999,41.2523,41.2523,90859.0
2024-02-22 12:50:00,41.92,41.96,41.9,41.9,51734.0,41.2523,41.2917,41.2326,41.2326,51734.0
2024-02-22 13:00:00,41.91,41.95,41.78,41.91,148539.0,41.2425,41.2818,41.1146,41.2425,148539.0
2024-02-22 13:10:00,41.91,41.91,41.83,41.89,73324.0,41.2425,41.2425,41.1638,41.2228,73324.0
2024-02-22 13:20:00,41.88,41.95,41.86,41.94,47235.0,41.213,41.2818,41.1933,41.272,47235.0
2024-02-22 13:30:00,41.94,42.0,41.89,41.98,61521.0,41.272,41.3311,41.2228,41.3114,61521.0
2024-02-22 13:40:00,41.97,42.0,41.93,41.98,73243.0,41.3015,41.3311,41.2622,41.3114,73243.0
2024-02-22 13:50:00,41.97,41.98,41.86,41.91,60350.0,41.3015,41.3114,41.1933,41.2425,60350.0
2024-02-22 14:00:00,41.91,42.06,41.9,42.04,97920.0,41.2425,41.3901,41.2326,41.3704,97920.0
2024-02-22 14:10:00,42.05,42.08,42.0,42.07,115925.0,41.3803,41.4098,41.3311,41.3999,115925.0
2024-02-22 14:20:00,42.06,42.11,42.03,42.08,96421.0,41.3901,41.4393,41.3606,41.4098,96421.0
2024-02-22 14:30:00,42.08,42.09,41.95,41.98,97964.0,41.4098,41.4196,41.2818,41.3114,97964.0
2024-02-22 14:40:00,41.98,42.03,41.97,42.0,49463.0,41.3114,41.3606,41.3015,41.3311,49463.0
2024-02-22 14:50:00,42.0,42.11,41.99,42.06,87301.0,41.3311,41.4393,41.3212,41.3901,87301.0
2024-02-22 15:00:00,42.05,42.13,41.96,42.0,218321.0,41.3803,41.459,41.2917,41.3311,218321.0
2024-02-22 15:10:00,42.0,42.05,41.98,42.04,128171.0,41.3311,41.3803,41.3114,41.3704,128171.0
2024-02-22 15:20:00,42.04,42.18,42.02,42.11,180174.0,41.3704,41.5082,41.3507,41.4393,180174.0
2024-02-22 15:30:00,42.1,42.19,42.07,42.16,137397.0,41.4295,41.518,41.3999,41.4885,137397.0
2024-02-22 15:40:00,42.16,42.22,42.09,42.1,307991.0,41.4885,41.5475,41.4196,41.4295,307991.0
2024-02-22 15:50:00,42.1,42.2,42.03,42.13,791273.0,41.4295,41.5279,41.3606,41.459,791273.0
2024-02-23 09:30:00,41.97,42.01,41.7,41.8,361108.0,41.4005,41.44,41.1342,41.2328,361108.0
2024-02-23 09:40:00,41.81,41.88,41.73,41.77,345446.0,41.2427,41.3117,41.1638,41.2032,345446.0
2024-02-23 09:50:00,41.76,41.77,41.44,41.67,322375.0,41.1934,41.2032,40.8777,41.1046,322375.0
2024-02-23 10:00:00,41.67,41.73,41.57,41.7,100198.0,41.1046,41.1638,41.006,41.1342,100198.0
2024-02-23 10:10:00,41.7,41.77,41.58,41.71,98195.0,41.1342,41.2032,41.0158,41.1441,98195.0
2024-02-23 10:20:00,41.71,41.79,41.66,41.67,176291.0,41.1441,41.223,41.0947,41.1046,176291.0
2024-02-23 10:30:00,41.67,41.72,41.52,41.68,132899.0,41.1046,41.1539,40.9566,41.1145,132899.0
2024-02-23 10:40:00,41.68,41.83,41.68,41.76,132289.0,41.1145,41.2624,41.1145,41.1934,132289.0
2024-02-23 10:50:00,41.75,41.86,41.72,41.84,129530.0,41.1835,41.292,41.1539,41.2723,129530.0
2024-02-23 11:00:00,41.84,41.86,41.72,41.79,104161.0,41.2723,41.292,41.1539,41.223,104161.0
2024-02-23 11:10:00,41.79,41.81,41.73,41.73,483663.0,41.223,41.2427,41.1638,41.1638,483663.0
2024-02-23 11:20:00,41.73,41.81,41.71,41.77,161287.0,41.1638,41.2427,41.1441,41.2032,161287.0
2024-02-23 11:30:00,41.76,41.79,41.71,41.77,88167.0,41.1934,41.223,41.1441,41.2032,88167.0
2024-02-23 11:40:00,41.77,41.81,41.72,41.79,370096.0,41.2032,41.2427,41.1539,41.223,370096.0
2024-02-23 11:50:00,41.78,41.81,41.73,41.74,172050.0,41.2131,41.2427,41.1638,41.1736,172050.0
2024-02-23 12:00:00,41.74,41.81,41.7,41.77,250804.0,41.1736,41.2427,41.1342,41.2032,250804.0
2024-02-23 12:10:00,41.77,41.8,41.75,41.79,156998.0,41.2032,41.2328,41.1835,41.223,156998.0
2024-02-23 12:20:00,41.79,41.8,41.71,41.73,120395.0,41.223,41.2328,41.1441,41.1638,120395.0
2024-02-23 12:30:00,41.72,41.75,41.66,41.71,99879.0,41.1539,41.1835,41.0947,41.1441,99879.0
2024-02-23 12:40:00,41.7,41.7,41.61,41.7,144928.0,41.1342,41.1342,41.0454,41.1342,144928.0
2024-02-23 12:50:00,41.69,41.79,41.69,41.72,63018.0,41.1243,41.223,41.1243,41.1539,63018.0
2024-02-23 13:00:00,41.72,41.73,41.65,41.68,85161.0,41.1539,41.1638,41.0849,41.1145,85161.0
2024-02-23 13:10:00,41.69,41.7,41.63,41.68,171600.0,41.1243,41.1342,41.0651,41.1145,171600.0
2024-02-23 13:20:00,41.68,41.79,41.67,41.77,102769.0,41.1145,41.223,41.1046,41.2032,102769.0
2024-02-23 13:30:00,41.77,41.82,41.76,41.79,79276.0,41.2032,41.2526,41.1934,41.223,79276.0
2024-02-23 13:40:00,41.79,41.8,41.73,41.75,54074.0,41.223,41.2328,41.1638,41.1835,54074.0
2024-02-23 13:50:00,41.74,41.78,41.72,41.73,104770.0,41.1736,41.2131,41.1539,41.1638,104770.0
2024-02-23 14:00:00,41.73,41.74,41.68,41.7,73714.0,41.1638,41.1736,41.1145,41.1342,73714.0
2024-02-23 14:10:00,41.69,41.72,41.66,41.7,43707.0,41.1243,41.1539,41.0947,41.1342,43707.0
2024-02-23 14:20:00,41.7,41.72,41.64,41.66,141126.0,41.1342,41.1539,41.075,41.0947,141126.0
2024-02-23 14:30:00,41.66,41.7,41.64,41.67,55133.0,41.0947,41.1342,41.075,41.1046,55133.0
2024-02-23 14:40:00,41.66,41.72,41.63,41.71,115449.0,41.0947,41.1539,41.0651,41.1441,115449.0
2024-02-23 14:50:00,41.71,41.74,41.69,41.72,40153.0,41.1441,41.1736,41.1243,41.1539,40153.0
2024-02-23 15:00:00,41.72,41.78,41.7,41.76,132269.0,41.1539,41.2131,41.1342,41.1934,132269.0
2024-02-23 15:10:00,41.76,41.8,41.72,41.76,63217.0,41.1934,41.2328,41.1539,41.1934,63217.0
2024-02-23 15:20:00,41.75,41.77,41.69,41.76,123477.0,41.1835,41.2032,41.1243,41.1934,123477.0
2024-02-23 15:30:00,41.76,41.82,41.74,41.8,122419.0,41.1934,41.2526,41.1736,41.2328,122419.0
2024-02-23 15:40:00,41.8,41.8,41.72,41.74,153620.0,41.2328,41.2328,41.1539,41.1736,153620.0
2024-02-23 15:50:00,41.73,41.78,41.68,41.7,616090.0,41.1638,41.2131,41.1145,41.1342,616090.0
2024-02-26 09:30:00,41.76,42.12,41.63,42.02,385919.0,41.1934,41.5485,41.0651,41.4498,385919.0
2024-02-26 09:40:00,42.02,42.07,41.88,41.96,269146.0,41.4498,41.4992,41.3117,41.3907,269146.0
2024-02-26 09:50:00,41.96,42.19,41.95,42.15,265207.0,41.3907,41.6175,41.3808,41.5781,265207.0
2024-02-26 10:00:00,42.16,42.16,41.95,41.97,246749.0,41.5879,41.5879,41.3808,41.4005,246749.0
2024-02-26 10:10:00,41.98,42.02,41.86,41.9,216740.0,41.4104,41.4498,41.292,41.3315,216740.0
2024-02-26 10:20:00,41.91,42.0,41.87,41.93,143762.0,41.3413,41.4301,41.3019,41.3611,143762.0
2024-02-26 10:30:00,41.95,41.96,41.87,41.91,146273.0,41.3808,41.3907,41.3019,41.3413,146273.0
2024-02-26 10:40:00,41.91,41.94,41.81,41.83,171933.0,41.3413,41.3709,41.2427,41.2624,171933.0
2024-02-26 10:50:00,41.83,41.94,41.81,41.93,158935.0,41.2624,41.3709,41.2427,41.3611,158935.0
2024-02-26 11:00:00,41.94,41.98,41.84,41.92,163290.0,41.3709,41.4104,41.2723,41.3512,163290.0
2024-02-26 11:10:00,41.92,41.94,41.84,41.86,109029.0,41.3512,41.3709,41.2723,41.292,109029.0
2024-02-26 11:20:00,41.85,41.99,41.85,41.95,170353.0,41.2822,41.4203,41.2822,41.3808,170353.0
2024-02-26 11:30:00,41.96,41.96,41.83,41.87,147878.0,41.3907,41.3907,41.2624,41.3019,147878.0
2024-02-26 11:40:00,41.87,41.88,41.81,41.88,87950.0,41.3019,41.3117,41.2427,41.3117,87950.0
2024-02-26 11:50:00,41.88,41.91,41.86,41.87,56360.0,41.3117,41.3413,41.292,41.3019,56360.0
2024-02-26 12:00:00,41.87,41.91,41.85,41.88,80252.0,41.3019,41.3413,41.2822,41.3117,80252.0
2024-02-26 12:10:00,41.89,41.9,41.85,41.87,56032.0,41.3216,41.3315,41.2822,41.3019,56032.0
2024-02-26 12:20:00,41.86,41.88,41.76,41.83,78880.0,41.292,41.3117,41.1934,41.2624,78880.0
2024-02-26 12:30:00,41.83,41.83,41.74,41.77,66912.0,41.2624,41.2624,41.1736,41.2032,66912.0
2024-02-26 12:40:00,41.78,41.82,41.76,41.79,60908.0,41.2131,41.2526,41.1934,41.223,60908.0
2024-02-26 12:50:00,41.79,41.8,41.74,41.79,49426.0,41.223,41.2328,41.1736,41.223,49426.0
2024-02-26 13:00:00,41.79,41.83,41.77,41.83,87989.0,41.223,41.2624,41.2032,41.2624,87989.0
2024-02-26 13:10:00,41.83,41.87,41.77,41.78,131641.0,41.2624,41.3019,41.2032,41.2131,131641.0
2024-02-26 13:20:00,41.77,41.82,41.69,41.7,151309.0,41.2032,41.2526,41.1243,41.1342,151309.0
2024-02-26 13:30:00,41.7,41.73,41.66,41.72,131484.0,41.1342,41.1638,41.0947,41.1539,131484.0
2024-02-26 13:40:00,41.72,41.8,41.71,41.78,80602.0,41.1539,41.2328,41.1441,41.2131,80602.0
2024-02-26 13:50:00,41.79,41.82,41.75,41.8,60902.0,41.223,41.2526,41.1835,41.2328,60902.0
2024-02-26 14:00:00,41.8,41.87,41.77,41.79,79280.0,41.2328,41.3019,41.2032,41.223,79280.0
2024-02-26 14:10:00,41.79,41.82,41.77,41.77,99546.0,41.223,41.2526,41.2032,41.2032,99546.0
2024-02-26 14:20:00,41.77,41.87,41.76,41.84,223396.0,41.2032,41.3019,41.1934,41.2723,223396.0
2024-02-26 14:30:00,41.84,41.9,41.83,41.88,98500.0,41.2723,41.3315,41.2624,41.3117,98500.0
2024-02-26 14:40:00,41.88,41.91,41.85,41.89,95125.0,41.3117,41.3413,41.2822,41.3216,95125.0
2024-02-26 14:50:00,41.89,41.93,41.87,41.92,80093.0,41.3216,41.3611,41.3019,41.3512,80093.0
2024-02-26 15:00:00,41.91,41.94,41.85,41.87,87358.0,41.3413,41.3709,41.2822,41.3019,87358.0
2024-02-26 15:10:00,41.87,41.95,41.86,41.89,121469.0,41.3019,41.3808,41.292,41.3216,121469.0
2024-02-26 15:20:00,41.89,41.91,41.82,41.86,124034.0,41.3216,41.3413,41.2526,41.292,124034.0
2024-02-26 15:30:00,41.86,41.87,41.73,41.77,154804.0,41.292,41.3019,41.1638,41.2032,154804.0
2024-02-26 15:40:00,41.78,41.84,41.74,41.83,197273.0,41.2131,41.2723,41.1736,41.2624,197273.0
2024-02-26 15:50:00,41.83,41.85,41.74,41.81,596376.0,41.2624,41.2822,41.1736,41.2427,596376.0
2024-02-27 09:30:00,42.07,42.19,41.98,42.12,420608.0,41.4992,41.6175,41.4104,41.5485,420608.0
2024-02-27 09:40:00,42.11,42.16,42.03,42.09,204487.0,41.5386,41.5879,41.4597,41.5189,204487.0
2024-02-27 09:50:00,42.09,42.09,41.91,41.96,172196.0,41.5189,41.5189,41.3413,41.3907,172196.0
2024-02-27 10:00:00,41.96,41.98,41.87,41.88,156490.0,41.3907,41.4104,41.3019,41.3117,156490.0
2024-02-27 10:10:00,41.87,42.05,41.83,42.04,149310.0,41.3019,41.4794,41.2624,41.4696,149310.0
2024-02-27 10:20:00,42.04,42.23,41.97,42.18,375987.0,41.4696,41.657,41.4005,41.6077,375987.0
2024-02-27 10:30:00,42.17,42.21,42.11,42.13,65265.0,41.5978,41.6373,41.5386,41.5584,65265.0
2024-02-27 10:40:00,42.14,42.18,42.12,42.18,52692.0,41.5682,41.6077,41.5485,41.6077,52692.0
2024-02-27 10:50:00,42.17,42.21,42.16,42.18,53280.0,41.5978,41.6373,41.5879,41.6077,53280.0
2024-02-27 11:00:00,42.18,42.19,42.1,42.16,69146.0,41.6077,41.6175,41.5288,41.5879,69146.0
2024-02-27 11:10:00,42.17,42.23,42.13,42.22,56713.0,41.5978,41.657,41.5584,41.6471,56713.0
2024-02-27 11:20:00,42.22,42.26,42.17,42.22,92907.0,41.6471,41.6866,41.5978,41.6471,92907.0
2024-02-27 11:30:00,42.21,42.22,42.07,42.08,64782.0,41.6373,41.6471,41.4992,41.509,64782.0
2024-02-27 11:40:00,42.08,42.15,42.07,42.14,76747.0,41.509,41.5781,41.4992,41.5682,76747.0
2024-02-27 11:50:00,42.14,42.16,42.01,42.02,110143.0,41.5682,41.5879,41.44,41.4498,110143.0
2024-02-27 12:00:00,42.02,42.09,42.02,42.08,47062.0,41.4498,41.5189,41.4498,41.509,47062.0
2024-02-27 12:10:00,42.08,42.1,42.04,42.06,57853.0,41.509,41.5288,41.4696,41.4893,57853.0
2024-02-27 12:20:00,42.05,42.06,42.0,42.01,46329.0,41.4794,41.4893,41.4301,41.44,46329.0
2024-02-27 12:30:00,42.01,42.04,41.98,42.0,60444.0,41.44,41.4696,41.4104,41.4301,60444.0
2024-02-27 12:40:00,42.0,42.01,41.94,41.96,48673.0,41.4301,41.44,41.3709,41.3907,48673.0
2024-02-27 12:50:00,41.96,41.99,41.94,41.95,60190.0,41.3907,41.4203,41.3709,41.3808,60190.0
2024-02-27 13:00:00,41.93,42.01,41.92,42.01,51475.0,41.3611,41.44,41.3512,41.44,51475.0
2024-02-27 13:10:00,42.01,42.02,41.93,41.94,29018.0,41.44,41.4498,41.3611,41.3709,29018.0
2024-02-27 13:20:00,41.94,41.95,41.91,41.92,47369.0,41.3709,41.3808,41.3413,41.3512,47369.0
2024-02-27 13:30:00,41.91,41.94,41.88,41.91,75428.0,41.3413,41.3709,41.3117,41.3413,75428.0
2024-02-27 13:40:00,41.91,41.92,41.86,41.88,40736.0,41.3413,41.3512,41.292,41.3117,40736.0
2024-02-27 13:50:00,41.88,41.89,41.78,41.83,105918.0,41.3117,41.3216,41.2131,41.2624,105918.0
2024-02-27 14:00:00,41.83,41.87,41.76,41.85,170013.0,41.2624,41.3019,41.1934,41.2822,170013.0
2024-02-27 14:10:00,41.85,41.91,41.85,41.9,59592.0,41.2822,41.3413,41.2822,41.3315,59592.0
2024-02-27 14:20:00,41.9,41.91,41.86,41.87,60729.0,41.3315,41.3413,41.292,41.3019,60729.0
2024-02-27 14:30:00,41.87,41.98,41.86,41.95,79398.0,41.3019,41.4104,41.292,41.3808,79398.0
2024-02-27 14:40:00,41.95,41.96,41.9,41.91,90660.0,41.3808,41.3907,41.3315,41.3413,90660.0
2024-02-27 14:50:00,41.9,41.93,41.88,41.91,84613.0,41.3315,41.3611,41.3117,41.3413,84613.0
2024-02-27 15:00:00,41.92,41.93,41.85,41.9,58863.0,41.3512,41.3611,41.2822,41.3315,58863.0
2024-02-27 15:10:00,41.9,41.91,41.85,41.89,71941.0,41.3315,41.3413,41.2822,41.3216,71941.0
2024-02-27 15:20:00,41.88,41.93,41.86,41.9,69774.0,41.3117,41.3611,41.292,41.3315,69774.0
2024-02-27 15:30:00,41.89,41.91,41.86,41.88,63438.0,41.3216,41.3413,41.292,41.3117,63438.0
2024-02-27 15:40:00,41.87,41.93,41.86,41.87,224662.0,41.3019,41.3611,41.292,41.3019,224662.0
2024-02-27 15:50:00,41.87,42.0,41.87,41.99,752013.0,41.3019,41.4301,41.3019,41.4203,752013.0
2024-02-28 09:30:00,41.52,41.92,41.5,41.89,206432.0,40.9566,41.3512,40.9369,41.3216,206432.0
2024-02-28 09:40:00,41.88,42.07,41.87,42.02,165865.0,41.3117,41.4992,41.3019,41.4498,165865.0
2024-02-28 09:50:00,42.01,42.04,41.91,41.95,139064.0,41.44,41.4696,41.3413,41.3808,139064.0
2024-02-28 10:00:00,41.96,41.99,41.8,41.98,142607.0,41.3907,41.4203,41.2328,41.4104,142607.0
2024-02-28 10:10:00,41.98,42.02,41.91,41.91,105241.0,41.4104,41.4498,41.3413,41.3413,105241.0
2024-02-28 10:20:00,41.92,42.04,41.91,42.0,153563.0,41.3512,41.4696,41.3413,41.4301,153563.0
2024-02-28 10:30:00,42.0,42.01,41.95,41.97,124664.0,41.4301,41.44,41.3808,41.4005,124664.0
2024-02-28 10:40:00,41.97,42.08,41.96,42.01,91488.0,41.4005,41.509,41.3907,41.44,91488.0
2024-02-28 10:50:00,42.01,42.03,41.91,41.97,84506.0,41.44,41.4597,41.3413,41.4005,84506.0
2024-02-28 11:00:00,41.98,42.0,41.93,41.97,61275.0,41.4104,41.4301,41.3611,41.4005,61275.0
2024-02-28 11:10:00,41.97,41.98,41.89,41.95,71875.0,41.4005,41.4104,41.3216,41.3808,71875.0
2024-02-28 11:20:00,41.95,42.04,41.91,42.03,79197.0,41.3808,41.4696,41.3413,41.4597,79197.0
2024-02-28 11:30:00,42.04,42.08,42.01,42.06,86706.0,41.4696,41.509,41.44,41.4893,86706.0
2024-02-28 11:40:00,42.06,42.06,42.0,42.01,75269.0,41.4893,41.4893,41.4301,41.44,75269.0
2024-02-28 11:50:00,42.01,42.02,41.97,42.01,72423.0,41.44,41.4498,41.4005,41.44,72423.0
2024-02-28 12:00:00,42.0,42.06,41.99,42.02,60143.0,41.4301,41.4893,41.4203,41.4498,60143.0
2024-02-28 12:10:00,42.02,42.08,42.01,42.04,47294.0,41.4498,41.509,41.44,41.4696,47294.0
2024-02-28 12:20:00,42.04,42.06,42.01,42.03,40061.0,41.4696,41.4893,41.44,41.4597,40061.0
2024-02-28 12:30:00,42.03,42.04,41.99,42.0,41140.0,41.4597,41.4696,41.4203,41.4301,41140.0
2024-02-28 12:40:00,42.0,42.05,41.99,42.01,31193.0,41.4301,41.4794,41.4203,41.44,31193.0
2024-02-28 12:50:00,42.0,42.02,41.97,41.98,38462.0,41.4301,41.4498,41.4005,41.4104,38462.0
2024-02-28 13:00:00,41.98,42.01,41.96,42.01,53452.0,41.4104,41.44,41.3907,41.44,53452.0
2024-02-28 13:10:00,42.01,42.07,41.99,42.06,64740.0,41.44,41.4992,41.4203,41.4893,64740.0
2024-02-28 13:20:00,42.07,42.09,42.04,42.08,74764.0,41.4992,41.5189,41.4696,41.509,74764.0
2024-02-28 13:30:00,42.09,42.12,42.03,42.07,103365.0,41.5189,41.5485,41.4597,41.4992,103365.0
2024-02-28 13:40:00,42.07,42.08,42.05,42.08,41813.0,41.4992,41.509,41.4794,41.509,41813.0
2024-02-28 13:50:00,42.07,42.08,42.03,42.08,39920.0,41.4992,41.509,41.4597,41.509,39920.0
2024-02-28 14:00:00,42.08,42.1,42.02,42.03,44384.0,41.509,41.5288,41.4498,41.4597,44384.0
2024-02-28 14:10:00,42.02,42.04,41.97,42.02,99718.0,41.4498,41.4696,41.4005,41.4498,99718.0
2024-02-28 14:20:00,42.02,42.04,42.0,42.01,30464.0,41.4498,41.4696,41.4301,41.44,30464.0
2024-02-28 14:30:00,42.01,42.01,41.92,41.93,59884.0,41.44,41.44,41.3512,41.3611,59884.0
2024-02-28 14:40:00,41.93,41.96,41.91,41.95,64103.0,41.3611,41.3907,41.3413,41.3808,64103.0
2024-02-28 14:50:00,41.95,41.98,41.93,41.97,49952.0,41.3808,41.4104,41.3611,41.4005,49952.0
2024-02-28 15:00:00,41.97,41.99,41.95,41.98,52360.0,41.4005,41.4203,41.3808,41.4104,52360.0
2024-02-28 15:10:00,41.97,42.0,41.9,41.93,174474.0,41.4005,41.4301,41.3315,41.3611,174474.0
2024-02-28 15:20:00,41.93,41.95,41.89,41.95,98972.0,41.3611,41.3808,41.3216,41.3808,98972.0
2024-02-28 15:30:00,41.94,41.95,41.89,41.9,154495.0,41.3709,41.3808,41.3216,41.3315,154495.0
2024-02-28 15:40:00,41.9,42.0,41.89,42.0,147183.0,41.3315,41.4301,41.3216,41.4301,147183.0
2024-02-28 15:50:00,42.0,42.03,41.92,42.01,430072.0,41.4301,41.4597,41.3512,41.44,430072.0
2024-02-29 09:30:00,42.17,42.28,42.06,42.26,313359.0,41.5978,41.7063,41.4893,41.6866,313359.0
2024-02-29 09:40:00,42.27,42.43,42.2,42.4,113824.0,41.6965,41.8543,41.6274,41.8247,113824.0
2024-02-29 09:50:00,42.41,42.48,42.32,42.48,126988.0,41.8346,41.9036,41.7458,41.9036,126988.0
2024-02-29 10:00:00,42.49,42.7,42.45,42.52,290690.0,41.9135,42.1206,41.874,41.9431,290690.0
2024-02-29 10:10:00,42.52,42.52,42.23,42.33,153879.0,41.9431,41.9431,41.657,41.7556,153879.0
2024-02-29 10:20:00,42.34,42.44,42.25,42.41,385471.0,41.7655,41.8641,41.6767,41.8346,385471.0
2024-02-29 10:30:00,42.42,42.52,42.4,42.46,137867.0,41.8444,41.9431,41.8247,41.8839,137867.0
2024-02-29 10:40:00,42.45,42.47,42.3,42.37,85340.0,41.874,41.8937,41.726,41.7951,85340.0
2024-02-29 10:50:00,42.38,42.38,42.24,42.3,81387.0,41.805,41.805,41.6669,41.726,81387.0
2024-02-29 11:00:00,42.31,42.38,42.23,42.38,124388.0,41.7359,41.805,41.657,41.805,124388.0
2024-02-29 11:10:00,42.38,42.38,42.31,42.33,58392.0,41.805,41.805,41.7359,41.7556,58392.0
2024-02-29 11:20:00,42.32,42.34,42.18,42.2,275121.0,41.7458,41.7655,41.6077,41.6274,275121.0
2024-02-29 11:30:00,42.19,42.23,42.08,42.09,83890.0,41.6175,41.657,41.509,41.5189,83890.0
2024-02-29 11:40:00,42.1,42.16,42.05,42.11,153284.0,41.5288,41.5879,41.4794,41.5386,153284.0
2024-02-29 11:50:00,42.11,42.15,42.06,42.08,113794.0,41.5386,41.5781,41.4893,41.509,113794.0
2024-02-29 12:00:00,42.09,42.16,42.07,42.1,57654.0,41.5189,41.5879,41.4992,41.5288,57654.0
2024-02-29 12:10:00,42.11,42.14,42.07,42.11,45332.0,41.5386,41.5682,41.4992,41.5386,45332.0
2024-02-29 12:20:00,42.11,42.13,42.06,42.08,92539.0,41.5386,41.5584,41.4893,41.509,92539.0
2024-02-29 12:30:00,42.08,42.09,41.99,42.0,110797.0,41.509,41.5189,41.4203,41.4301,110797.0
2024-02-29 12:40:00,42.0,42.07,42.0,42.03,75925.0,41.4301,41.4992,41.4301,41.4597,75925.0
2024-02-29 12:50:00,42.04,42.08,42.01,42.07,57535.0,41.4696,41.509,41.44,41.4992,57535.0
2024-02-29 13:00:00,42.06,42.09,42.04,42.08,45946.0,41.4893,41.5189,41.4696,41.509,45946.0
2024-02-29 13:10:00,42.09,42.15,42.06,42.15,73298.0,41.5189,41.5781,41.4893,41.5781,73298.0
2024-02-29 13:20:00,42.15,42.16,42.1,42.16,55040.0,41.5781,41.5879,41.5288,41.5879,55040.0
2024-02-29 13:30:00,42.16,42.16,42.1,42.11,76248.0,41.5879,41.5879,41.5288,41.5386,76248.0
2024-02-29 13:40:00,42.12,42.14,42.1,42.13,49070.0,41.5485,41.5682,41.5288,41.5584,49070.0
2024-02-29 13:50:00,42.12,42.2,42.09,42.19,70984.0,41.5485,41.6274,41.5189,41.6175,70984.0
2024-02-29 14:00:00,42.19,42.26,42.18,42.24,60049.0,41.6175,41.6866,41.6077,41.6669,60049.0
2024-02-29 14:10:00,42.24,42.28,42.21,42.27,91674.0,41.6669,41.7063,41.6373,41.6965,91674.0
2024-02-29 14:20:00,42.27,42.28,42.2,42.21,75911.0,41.6965,41.7063,41.6274,41.6373,75911.0
2024-02-29 14:30:00,42.22,42.24,42.18,42.21,71719.0,41.6471,41.6669,41.6077,41.6373,71719.0
2024-02-29 14:40:00,42.21,42.21,42.12,42.15,62163.0,41.6373,41.6373,41.5485,41.5781,62163.0
2024-02-29 14:50:00,42.14,42.15,42.05,42.11,98694.0,41.5682,41.5781,41.4794,41.5386,98694.0
2024-02-29 15:00:00,42.11,42.12,42.07,42.12,69664.0,41.5386,41.5485,41.4992,41.5485,69664.0
2024-02-29 15:10:00,42.12,42.27,42.12,42.22,301124.0,41.5485,41.6965,41.5485,41.6471,301124.0
2024-02-29 15:20:00,42.21,42.22,42.13,42.19,85763.0,41.6373,41.6471,41.5584,41.6175,85763.0
2024-02-29 15:30:00,42.19,42.22,42.13,42.17,108606.0,41.6175,41.6471,41.5584,41.5978,108606.0
2024-02-29 15:40:00,42.17,42.28,42.15,42.25,227462.0,41.5978,41.7063,41.5781,41.6767,227462.0
2024-02-29 15:50:00,42.25,42.36,42.2,42.21,1006139.0,41.6767,41.7852,41.6274,41.6373,1006139.0
2024-03-01 09:30:00,42.2,42.33,41.77,41.8,301374.0,41.6274,41.7556,41.2032,41.2328,301374.0
2024-03-01 09:40:00,41.8,41.8,41.53,41.73,255527.0,41.2328,41.2328,40.9665,41.1638,255527.0
2024-03-01 09:50:00,41.73,41.88,41.69,41.83,172008.0,41.1638,41.3117,41.1243,41.2624,172008.0
2024-03-01 10:00:00,41.83,42.03,41.81,42.02,170056.0,41.2624,41.4597,41.2427,41.4498,170056.0
2024-03-01 10:10:00,42.03,42.17,42.01,42.1,97975.0,41.4597,41.5978,41.44,41.5288,97975.0
2024-03-01 10:20:00,42.11,42.17,42.11,42.17,79996.0,41.5386,41.5978,41.5386,41.5978,79996.0
2024-03-01 10:30:00,42.15,42.16,42.01,42.05,80118.0,41.5781,41.5879,41.44,41.4794,80118.0
2024-03-01 10:40:00,42.05,42.14,41.99,42.0,108441.0,41.4794,41.5682,41.4203,41.4301,108441.0
2024-03-01 10:50:00,42.01,42.06,41.96,41.98,115839.0,41.44,41.4893,41.3907,41.4104,115839.0
2024-03-01 11:00:00,41.98,42.03,41.94,41.97,62932.0,41.4104,41.4597,41.3709,41.4005,62932.0
2024-03-01 11:10:00,41.97,42.01,41.89,41.98,68856.0,41.4005,41.44,41.3216,41.4104,68856.0
2024-03-01 11:20:00,41.99,42.05,41.83,41.84,92785.0,41.4203,41.4794,41.2624,41.2723,92785.0
2024-03-01 11:30:00,41.84,41.91,41.82,41.91,79401.0,41.2723,41.3413,41.2526,41.3413,79401.0
2024-03-01 11:40:00,41.91,41.93,41.85,41.92,58439.0,41.3413,41.3611,41.2822,41.3512,58439.0
2024-03-01 11:50:00,41.93,41.96,41.91,41.94,63767.0,41.3611,41.3907,41.3413,41.3709,63767.0
2024-03-01 12:00:00,41.95,41.98,41.92,41.93,57203.0,41.3808,41.4104,41.3512,41.3611,57203.0
2024-03-01 12:10:00,41.93,41.98,41.92,41.97,45181.0,41.3611,41.4104,41.3512,41.4005,45181.0
2024-03-01 12:20:00,41.97,41.98,41.87,41.87,102902.0,41.4005,41.4104,41.3019,41.3019,102902.0
2024-03-01 12:30:00,41.87,41.92,41.85,41.87,64291.0,41.3019,41.3512,41.2822,41.3019,64291.0
2024-03-01 12:40:00,41.86,41.87,41.81,41.86,105807.0,41.292,41.3019,41.2427,41.292,105807.0
2024-03-01 12:50:00,41.86,41.93,41.84,41.84,74135.0,41.292,41.3611,41.2723,41.2723,74135.0
2024-03-01 13:00:00,41.85,41.88,41.81,41.84,63044.0,41.2822,41.3117,41.2427,41.2723,63044.0
2024-03-01 13:10:00,41.85,41.88,41.81,41.82,67391.0,41.2822,41.3117,41.2427,41.2526,67391.0
2024-03-01 13:20:00,41.82,41.82,41.76,41.76,57321.0,41.2526,41.2526,41.1934,41.1934,57321.0
2024-03-01 13:30:00,41.77,41.87,41.76,41.86,39824.0,41.2032,41.3019,41.1934,41.292,39824.0
2024-03-01 13:40:00,41.86,42.02,41.85,42.02,94083.0,41.292,41.4498,41.2822,41.4498,94083.0
2024-03-01 13:50:00,42.02,42.12,42.0,42.06,99571.0,41.4498,41.5485,41.4301,41.4893,99571.0
2024-03-01 14:00:00,42.07,42.07,41.97,41.97,85692.0,41.4992,41.4992,41.4005,41.4005,85692.0
2024-03-01 14:10:00,41.98,42.05,41.97,42.0,49898.0,41.4104,41.4794,41.4005,41.4301,49898.0
2024-03-01 14:20:00,42.0,42.01,41.95,41.96,50017.0,41.4301,41.44,41.3808,41.3907,50017.0
2024-03-01 14:30:00,41.97,42.0,41.95,42.0,36933.0,41.4005,41.4301,41.3808,41.4301,36933.0
2024-03-01 14:40:00,41.99,42.06,41.99,42.01,29346.0,41.4203,41.4893,41.4203,41.44,29346.0
2024-03-01 14:50:00,42.02,42.05,41.99,42.04,28682.0,41.4498,41.4794,41.4203,41.4696,28682.0
2024-03-01 15:00:00,42.03,42.06,42.0,42.02,39209.0,41.4597,41.4893,41.4301,41.4498,39209.0
2024-03-01 15:10:00,42.01,42.04,41.99,42.02,62266.0,41.44,41.4696,41.4203,41.4498,62266.0
2024-03-01 15:20:00,42.02,42.07,42.01,42.05,65491.0,41.4498,41.4992,41.44,41.4794,65491.0
2024-03-01 15:30:00,42.05,42.12,42.02,42.11,121781.0,41.4794,41.5485,41.4498,41.5386,121781.0
2024-03-01 15:40:00,42.12,42.16,42.06,42.06,231801.0,41.5485,41.5879,41.4893,41.4893,231801.0
2024-03-01 15:50:00,42.07,42.19,42.07,42.16,494528.0,41.4992,41.6175,41.4992,41.5879,494528.0
2024-03-04 09:30:00,41.89,42.46,41.81,42.24,318026.0,41.3216,41.8839,41.2427,41.6669,318026.0
2024-03-04 09:40:00,42.24,42.32,42.16,42.27,134776.0,41.6669,41.7458,41.5879,41.6965,134776.0
2024-03-04 09:50:00,42.27,42.38,42.25,42.37,144084.0,41.6965,41.805,41.6767,41.7951,144084.0
2024-03-04 10:00:00,42.37,42.37,42.17,42.18,125865.0,41.7951,41.7951,41.5978,41.6077,125865.0
2024-03-04 10:10:00,42.18,42.19,42.01,42.09,127958.0,41.6077,41.6175,41.44,41.5189,127958.0
2024-03-04 10:20:00,42.11,42.18,42.02,42.15,78694.0,41.5386,41.6077,41.4498,41.5781,78694.0
2024-03-04 10:30:00,42.14,42.22,42.11,42.16,74292.0,41.5682,41.6471,41.5386,41.5879,74292.0
2024-03-04 10:40:00,42.15,42.19,42.1,42.19,71568.0,41.5781,41.6175,41.5288,41.6175,71568.0
2024-03-04 10:50:00,42.18,42.21,42.14,42.19,56410.0,41.6077,41.6373,41.5682,41.6175,56410.0
2024-03-04 11:00:00,42.19,42.42,42.14,42.38,328297.0,41.6175,41.8444,41.5682,41.805,328297.0
2024-03-04 11:10:00,42.37,42.41,41.75,41.77,393781.0,41.7951,41.8346,41.1835,41.2032,393781.0
2024-03-04 11:20:00,41.78,41.82,41.21,41.79,726393.0,41.2131,41.2526,40.6508,41.223,726393.0
2024-03-04 11:30:00,41.78,42.05,41.78,41.92,275877.0,41.2131,41.4794,41.2131,41.3512,275877.0
2024-03-04 11:40:00,41.92,42.0,41.82,41.99,64247.0,41.3512,41.4301,41.2526,41.4203,64247.0
2024-03-04 11:50:00,42.0,42.06,41.87,42.02,95764.0,41.4301,41.4893,41.3019,41.4498,95764.0
2024-03-04 12:00:00,42.02,42.03,41.82,41.93,92289.0,41.4498,41.4597,41.2526,41.3611,92289.0
2024-03-04 12:10:00,41.92,41.98,41.85,41.95,82177.0,41.3512,41.4104,41.2822,41.3808,82177.0
2024-03-04 12:20:00,41.96,41.96,41.88,41.92,114343.0,41.3907,41.3907,41.3117,41.3512,114343.0
2024-03-04 12:30:00,41.93,41.94,41.83,41.83,81486.0,41.3611,41.3709,41.2624,41.2624,81486.0
2024-03-04 12:40:00,41.83,41.86,41.8,41.86,50041.0,41.2624,41.292,41.2328,41.292,50041.0
2024-03-04 12:50:00,41.87,41.89,41.82,41.83,51123.0,41.3019,41.3216,41.2526,41.2624,51123.0
2024-03-04 13:00:00,41.83,41.9,41.8,41.88,80938.0,41.2624,41.3315,41.2328,41.3117,80938.0
2024-03-04 13:10:00,41.88,41.88,41.79,41.79,85598.0,41.3117,41.3117,41.223,41.223,85598.0
2024-03-04 13:20:00,41.8,41.83,41.76,41.8,55381.0,41.2328,41.2624,41.1934,41.2328,55381.0
2024-03-04 13:30:00,41.8,41.91,41.77,41.91,98023.0,41.2328,41.3413,41.2032,41.3413,98023.0
2024-03-04 13:40:00,41.9,41.91,41.79,41.87,116597.0,41.3315,41.3413,41.223,41.3019,116597.0
2024-03-04 13:50:00,41.88,41.91,41.81,41.82,83681.0,41.3117,41.3413,41.2427,41.2526,83681.0
2024-03-04 14:00:00,41.83,41.91,41.81,41.88,72393.0,41.2624,41.3413,41.2427,41.3117,72393.0
2024-03-04 14:10:00,41.89,41.91,41.83,41.86,61437.0,41.3216,41.3413,41.2624,41.292,61437.0
2024-03-04 14:20:00,41.86,41.89,41.81,41.89,74991.0,41.292,41.3216,41.2427,41.3216,74991.0
2024-03-04 14:30:00,41.89,41.99,41.87,41.99,157072.0,41.3216,41.4203,41.3019,41.4203,157072.0
2024-03-04 14:40:00,41.98,42.03,41.94,42.01,87045.0,41.4104,41.4597,41.3709,41.44,87045.0
2024-03-04 14:50:00,42.01,42.02,41.96,41.99,62933.0,41.44,41.4498,41.3907,41.4203,62933.0
2024-03-04 15:00:00,41.98,42.04,41.97,42.02,69359.0,41.4104,41.4696,41.4005,41.4498,69359.0
2024-03-04 15:10:00,42.03,42.03,41.96,41.96,82664.0,41.4597,41.4597,41.3907,41.3907,82664.0
2024-03-04 15:20:00,41.96,41.99,41.85,41.87,216782.0,41.3907,41.4203,41.2822,41.3019,216782.0
2024-03-04 15:30:00,41.87,41.88,41.68,41.73,285177.0,41.3019,41.3117,41.1145,41.1638,285177.0
2024-03-04 15:40:00,41.73,41.75,41.57,41.64,306932.0,41.1638,41.1835,41.006,41.075,306932.0
2024-03-04 15:50:00,41.65,41.7,41.56,41.57,787551.0,41.0849,41.1342,40.9961,41.006,787551.0
2024-03-05 09:30:00,41.25,41.68,41.17,41.61,240143.0,40.6903,41.1145,40.6114,41.0454,240143.0
2024-03-05 09:40:00,41.6,41.74,41.49,41.49,329245.0,41.0355,41.1736,40.927,40.927,329245.0
2024-03-05 09:50:00,41.48,41.58,41.35,41.57,198224.0,40.9172,41.0158,40.7889,41.006,198224.0
2024-03-05 10:00:00,41.59,41.7,41.47,41.51,178597.0,41.0257,41.1342,40.9073,40.9468,178597.0
2024-03-05 10:10:00,41.49,41.56,41.36,41.39,190505.0,40.927,40.9961,40.7988,40.8284,190505.0
2024-03-05 10:20:00,41.39,41.44,41.32,41.43,202949.0,40.8284,40.8777,40.7593,40.8679,202949.0
2024-03-05 10:30:00,41.43,41.51,41.36,41.44,171911.0,40.8679,40.9468,40.7988,40.8777,171911.0
2024-03-05 10:40:00,41.43,41.5,41.4,41.49,187236.0,40.8679,40.9369,40.8383,40.927,187236.0
2024-03-05 10:50:00,41.5,41.58,41.43,41.56,141370.0,40.9369,41.0158,40.8679,40.9961,141370.0
2024-03-05 11:00:00,41.55,41.61,41.52,41.59,112770.0,40.9862,41.0454,40.9566,41.0257,112770.0
2024-03-05 11:10:00,41.58,41.58,41.43,41.45,95901.0,41.0158,41.0158,40.8679,40.8876,95901.0
2024-03-05 11:20:00,41.44,41.52,41.39,41.47,105221.0,40.8777,40.9566,40.8284,40.9073,105221.0
2024-03-05 11:30:00,41.46,41.61,41.46,41.48,99123.0,40.8974,41.0454,40.8974,40.9172,99123.0
2024-03-05 11:40:00,41.48,41.55,41.42,41.51,142649.0,40.9172,40.9862,40.858,40.9468,142649.0
2024-03-05 11:50:00,41.52,41.54,41.45,41.51,103250.0,40.9566,40.9764,40.8876,40.9468,103250.0
2024-03-05 12:00:00,41.51,41.6,41.45,41.59,109168.0,40.9468,41.0355,40.8876,41.0257,109168.0
2024-03-05 12:10:00,41.59,41.62,41.54,41.62,65048.0,41.0257,41.0553,40.9764,41.0553,65048.0
2024-03-05 12:20:00,41.63,41.75,41.63,41.73,120277.0,41.0651,41.1835,41.0651,41.1638,120277.0
2024-03-05 12:30:00,41.73,41.79,41.7,41.71,97257.0,41.1638,41.223,41.1342,41.1441,97257.0
2024-03-05 12:40:00,41.7,41.82,41.67,41.77,80451.0,41.1342,41.2526,41.1046,41.2032,80451.0
2024-03-05 12:50:00,41.77,41.79,41.73,41.75,47206.0,41.2032,41.223,41.1638,41.1835,47206.0
2024-03-05 13:00:00,41.74,41.81,41.71,41.81,57783.0,41.1736,41.2427,41.1441,41.2427,57783.0
2024-03-05 13:10:00,41.8,41.83,41.74,41.76,58861.0,41.2328,41.2624,41.1736,41.1934,58861.0
2024-03-05 13:20:00,41.75,41.82,41.75,41.8,147156.0,41.1835,41.2526,41.1835,41.2328,147156.0
2024-03-05 13:30:00,41.8,41.85,41.77,41.79,55280.0,41.2328,41.2822,41.2032,41.223,55280.0
2024-03-05 13:40:00,41.79,41.87,41.78,41.82,82394.0,41.223,41.3019,41.2131,41.2526,82394.0
2024-03-05 13:50:00,41.82,41.83,41.75,41.8,67667.0,41.2526,41.2624,41.1835,41.2328,67667.0
2024-03-05 14:00:00,41.79,41.79,41.75,41.77,54939.0,41.223,41.223,41.1835,41.2032,54939.0
2024-03-05 14:10:00,41.77,41.84,41.74,41.8,64757.0,41.2032,41.2723,41.1736,41.2328,64757.0
2024-03-05 14:20:00,41.8,41.85,41.79,41.8,36494.0,41.2328,41.2822,41.223,41.2328,36494.0
2024-03-05 14:30:00,41.81,41.81,41.73,41.8,76230.0,41.2427,41.2427,41.1638,41.2328,76230.0
2024-03-05 14:40:00,41.8,41.8,41.71,41.73,75333.0,41.2328,41.2328,41.1441,41.1638,75333.0
2024-03-05 14:50:00,41.73,41.77,41.67,41.71,125269.0,41.1638,41.2032,41.1046,41.1441,125269.0
2024-03-05 15:00:00,41.71,41.71,41.55,41.55,140319.0,41.1441,41.1441,40.9862,40.9862,140319.0
2024-03-05 15:10:00,41.55,41.61,41.47,41.48,133398.0,40.9862,41.0454,40.9073,40.9172,133398.0
2024-03-05 15:20:00,41.49,41.51,41.46,41.5,117268.0,40.927,40.9468,40.8974,40.9369,117268.0
2024-03-05 15:30:00,41.51,41.61,41.46,41.59,126750.0,40.9468,41.0454,40.8974,41.0257,126750.0
2024-03-05 15:40:00,41.59,41.65,41.52,41.64,254056.0,41.0257,41.0849,40.9566,41.075,254056.0
2024-03-05 15:50:00,41.64,41.8,41.62,41.8,784215.0,41.075,41.2328,41.0553,41.2328,784215.0
2024-03-06 09:30:00,41.98,42.15,41.76,41.77,356241.0,41.4104,41.5781,41.1934,41.2032,356241.0
2024-03-06 09:40:00,41.75,41.99,41.73,41.97,241665.0,41.1835,41.4203,41.1638,41.4005,241665.0
2024-03-06 09:50:00,41.97,42.1,41.93,42.08,172600.0,41.4005,41.5288,41.3611,41.509,172600.0
2024-03-06 10:00:00,42.07,42.1,41.94,42.05,144422.0,41.4992,41.5288,41.3709,41.4794,144422.0
2024-03-06 10:10:00,42.04,42.2,42.04,42.2,98807.0,41.4696,41.6274,41.4696,41.6274,98807.0
2024-03-06 10:20:00,42.19,42.23,41.99,42.04,106286.0,41.6175,41.657,41.4203,41.4696,106286.0
2024-03-06 10:30:00,42.04,42.09,41.99,42.05,158630.0,41.4696,41.5189,41.4203,41.4794,158630.0
2024-03-06 10:40:00,42.05,42.07,41.99,42.01,84270.0,41.4794,41.4992,41.4203,41.44,84270.0
2024-03-06 10:50:00,42.0,42.02,41.92,41.99,71353.0,41.4301,41.4498,41.3512,41.4203,71353.0
2024-03-06 11:00:00,41.99,42.04,41.97,42.03,40072.0,41.4203,41.4696,41.4005,41.4597,40072.0
2024-03-06 11:10:00,42.03,42.1,41.99,42.03,114515.0,41.4597,41.5288,41.4203,41.4597,114515.0
2024-03-06 11:20:00,42.03,42.09,42.02,42.08,157187.0,41.4597,41.5189,41.4498,41.509,157187.0
2024-03-06 11:30:00,42.09,42.1,42.03,42.04,130041.0,41.5189,41.5288,41.4597,41.4696,130041.0
2024-03-06 11:40:00,42.04,42.05,41.94,41.99,72574.0,41.4696,41.4794,41.3709,41.4203,72574.0
2024-03-06 11:50:00,41.98,42.02,41.91,41.91,54233.0,41.4104,41.4498,41.3413,41.3413,54233.0
2024-03-06 12:00:00,41.91,42.01,41.88,42.01,250438.0,41.3413,41.44,41.3117,41.44,250438.0
2024-03-06 12:10:00,42.01,42.05,41.99,42.05,50061.0,41.44,41.4794,41.4203,41.4794,50061.0
2024-03-06 12:20:00,42.05,42.14,42.04,42.11,131311.0,41.4794,41.5682,41.4696,41.5386,131311.0
2024-03-06 12:30:00,42.12,42.12,42.04,42.08,66804.0,41.5485,41.5485,41.4696,41.509,66804.0
2024-03-06 12:40:00,42.09,42.14,42.08,42.14,56132.0,41.5189,41.5682,41.509,41.5682,56132.0
2024-03-06 12:50:00,42.14,42.2,42.09,42.18,131127.0,41.5682,41.6274,41.5189,41.6077,131127.0
2024-03-06 13:00:00,42.17,42.26,42.17,42.19,101884.0,41.5978,41.6866,41.5978,41.6175,101884.0
2024-03-06 13:10:00,42.2,42.21,42.09,42.14,61983.0,41.6274,41.6373,41.5189,41.5682,61983.0
2024-03-06 13:20:00,42.15,42.2,42.14,42.19,53219.0,41.5781,41.6274,41.5682,41.6175,53219.0
2024-03-06 13:30:00,42.19,42.19,42.01,42.08,107022.0,41.6175,41.6175,41.44,41.509,107022.0
2024-03-06 13:40:00,42.08,42.15,41.95,41.97,75160.0,41.509,41.5781,41.3808,41.4005,75160.0
2024-03-06 13:50:00,41.97,42.03,41.96,42.02,120505.0,41.4005,41.4597,41.3907,41.4498,120505.0
2024-03-06 14:00:00,42.02,42.11,41.97,42.09,116993.0,41.4498,41.5386,41.4005,41.5189,116993.0
2024-03-06 14:10:00,42.08,42.08,41.91,41.98,96458.0,41.509,41.509,41.3413,41.4104,96458.0
2024-03-06 14:20:00,41.99,42.03,41.96,42.01,82342.0,41.4203,41.4597,41.3907,41.44,82342.0
2024-03-06 14:30:00,42.02,42.03,41.87,41.94,102632.0,41.4498,41.4597,41.3019,41.3709,102632.0
2024-03-06 14:40:00,41.94,41.95,41.87,41.91,80303.0,41.3709,41.3808,41.3019,41.3413,80303.0
2024-03-06 14:50:00,41.91,42.0,41.9,41.92,107510.0,41.3413,41.4301,41.3315,41.3512,107510.0
2024-03-06 15:00:00,41.93,42.03,41.9,42.02,116824.0,41.3611,41.4597,41.3315,41.4498,116824.0
2024-03-06 15:10:00,42.02,42.09,42.01,42.08,78860.0,41.4498,41.5189,41.44,41.509,78860.0
2024-03-06 15:20:00,42.08,42.09,42.0,42.09,126141.0,41.509,41.5189,41.4301,41.5189,126141.0
2024-03-06 15:30:00,42.09,42.1,41.93,42.01,137088.0,41.5189,41.5288,41.3611,41.44,137088.0
2024-03-06 15:40:00,42.01,42.05,41.94,42.01,182381.0,41.44,41.4794,41.3709,41.44,182381.0
2024-03-06 15:50:00,42.0,42.09,41.99,42.01,489987.0,41.4301,41.5189,41.4203,41.44,489987.0
2024-03-07 09:30:00,42.2,42.47,42.14,42.4,300262.0,41.6274,41.8937,41.5682,41.8247,300262.0
2024-03-07 09:40:00,42.4,42.66,42.35,42.65,297080.0,41.8247,42.0812,41.7754,42.0713,297080.0
2024-03-07 09:50:00,42.65,42.94,42.57,42.91,499710.0,42.0713,42.3574,41.9924,42.3278,499710.0
2024-03-07 10:00:00,42.92,42.94,42.72,42.84,383004.0,42.3376,42.3574,42.1404,42.2587,383004.0
2024-03-07 10:10:00,42.84,42.98,42.76,42.83,248952.0,42.2587,42.3968,42.1798,42.2489,248952.0
2024-03-07 10:20:00,42.82,43.14,42.79,43.1,514686.0,42.239,42.5547,42.2094,42.5152,514686.0
2024-03-07 10:30:00,43.11,43.12,42.95,43.07,198575.0,42.5251,42.5349,42.3672,42.4856,198575.0
2024-03-07 10:40:00,43.07,43.08,42.95,43.04,147610.0,42.4856,42.4955,42.3672,42.456,147610.0
2024-03-07 10:50:00,43.04,43.2,43.03,43.16,149628.0,42.456,42.6138,42.4461,42.5744,149628.0
2024-03-07 11:00:00,43.17,43.19,43.12,43.15,152076.0,42.5842,42.604,42.5349,42.5645,152076.0
2024-03-07 11:10:00,43.16,43.24,43.08,43.11,139200.0,42.5744,42.6533,42.4955,42.5251,139200.0
2024-03-07 11:20:00,43.11,43.14,42.93,43.0,374317.0,42.5251,42.5547,42.3475,42.4166,374317.0
2024-03-07 11:30:00,42.99,42.99,42.82,42.91,172789.0,42.4067,42.4067,42.239,42.3278,172789.0
2024-03-07 11:40:00,42.92,42.96,42.89,42.9,139510.0,42.3376,42.3771,42.308,42.3179,139510.0
2024-03-07 11:50:00,42.9,42.96,42.88,42.95,98523.0,42.3179,42.3771,42.2982,42.3672,98523.0
2024-03-07 12:00:00,42.96,42.96,42.85,42.92,113709.0,42.3771,42.3771,42.2686,42.3376,113709.0
2024-03-07 12:10:00,42.93,42.96,42.88,42.91,56318.0,42.3475,42.3771,42.2982,42.3278,56318.0
2024-03-07 12:20:00,42.91,42.95,42.89,42.92,59562.0,42.3278,42.3672,42.308,42.3376,59562.0
2024-03-07 12:30:00,42.92,42.92,42.82,42.91,193598.0,42.3376,42.3376,42.239,42.3278,193598.0
2024-03-07 12:40:00,42.9,42.91,42.81,42.84,86371.0,42.3179,42.3278,42.2291,42.2587,86371.0
2024-03-07 12:50:00,42.84,42.94,42.8,42.91,147451.0,42.2587,42.3574,42.2193,42.3278,147451.0
2024-03-07 13:00:00,42.91,42.97,42.86,42.95,74583.0,42.3278,42.387,42.2785,42.3672,74583.0
2024-03-07 13:10:00,42.94,42.99,42.9,42.98,88209.0,42.3574,42.4067,42.3179,42.3968,88209.0
2024-03-07 13:20:00,42.98,43.03,42.94,42.95,144635.0,42.3968,42.4461,42.3574,42.3672,144635.0
2024-03-07 13:30:00,42.96,42.99,42.91,42.92,84825.0,42.3771,42.4067,42.3278,42.3376,84825.0
2024-03-07 13:40:00,42.91,42.94,42.87,42.89,180866.0,42.3278,42.3574,42.2883,42.308,180866.0
2024-03-07 13:50:00,42.9,42.94,42.87,42.91,68104.0,42.3179,42.3574,42.2883,42.3278,68104.0
2024-03-07 14:00:00,42.91,42.93,42.87,42.9,138969.0,42.3278,42.3475,42.2883,42.3179,138969.0
2024-03-07 14:10:00,42.9,42.91,42.83,42.84,127187.0,42.3179,42.3278,42.2489,42.2587,127187.0
2024-03-07 14:20:00,42.84,42.9,42.83,42.85,160035.0,42.2587,42.3179,42.2489,42.2686,160035.0
2024-03-07 14:30:00,42.85,42.88,42.82,42.85,86371.0,42.2686,42.2982,42.239,42.2686,86371.0
2024-03-07 14:40:00,42.84,42.86,42.81,42.84,77315.0,42.2587,42.2785,42.2291,42.2587,77315.0
2024-03-07 14:50:00,42.83,42.86,42.82,42.84,87328.0,42.2489,42.2785,42.239,42.2587,87328.0
2024-03-07 15:00:00,42.84,42.85,42.78,42.79,170842.0,42.2587,42.2686,42.1995,42.2094,170842.0
2024-03-07 15:10:00,42.79,42.8,42.7,42.75,181682.0,42.2094,42.2193,42.1206,42.1699,181682.0
2024-03-07 15:20:00,42.75,42.85,42.74,42.82,135105.0,42.1699,42.2686,42.1601,42.239,135105.0
2024-03-07 15:30:00,42.82,42.89,42.76,42.88,174981.0,42.239,42.308,42.1798,42.2982,174981.0
2024-03-07 15:40:00,42.88,42.89,42.83,42.85,245537.0,42.2982,42.308,42.2489,42.2686,245537.0
2024-03-07 15:50:00,42.86,42.88,42.75,42.76,784347.0,42.2785,42.2982,42.1699,42.1798,784347.0
2024-03-08 09:30:00,42.83,43.27,42.83,43.16,430841.0,42.2489,42.6829,42.2489,42.5744,430841.0
2024-03-08 09:40:00,43.17,43.17,42.92,42.96,238985.0,42.5842,42.5842,42.3376,42.3771,238985.0
2024-03-08 09:50:00,42.96,42.97,42.75,42.76,189318.0,42.3771,42.387,42.1699,42.1798,189318.0
2024-03-08 10:00:00,42.75,42.75,42.46,42.54,267324.0,42.1699,42.1699,41.8839,41.9628,267324.0
2024-03-08 10:10:00,42.55,42.59,42.46,42.55,167655.0,41.9727,42.0121,41.8839,41.9727,167655.0
2024-03-08 10:20:00,42.54,42.54,42.34,42.45,220846.0,41.9628,41.9628,41.7655,41.874,220846.0
2024-03-08 10:30:00,42.45,42.54,42.38,42.5,189236.0,41.874,41.9628,41.805,41.9233,189236.0
2024-03-08 10:40:00,42.49,42.65,42.48,42.63,211766.0,41.9135,42.0713,41.9036,42.0516,211766.0
2024-03-08 10:50:00,42.64,42.7,42.63,42.66,192219.0,42.0614,42.1206,42.0516,42.0812,192219.0
2024-03-08 11:00:00,42.66,42.71,42.51,42.53,233974.0,42.0812,42.1305,41.9332,41.9529,233974.0
2024-03-08 11:10:00,42.53,42.64,42.41,42.61,218787.0,41.9529,42.0614,41.8346,42.0318,218787.0
2024-03-08 11:20:00,42.61,42.66,42.39,42.4,114883.0,42.0318,42.0812,41.8148,41.8247,114883.0
2024-03-08 11:30:00,42.4,42.51,42.37,42.48,155338.0,41.8247,41.9332,41.7951,41.9036,155338.0
2024-03-08 11:40:00,42.48,42.54,42.4,42.47,129688.0,41.9036,41.9628,41.8247,41.8937,129688.0
2024-03-08 11:50:00,42.47,42.54,42.42,42.47,86184.0,41.8937,41.9628,41.8444,41.8937,86184.0
2024-03-08 12:00:00,42.47,42.5,42.41,42.42,69933.0,41.8937,41.9233,41.8346,41.8444,69933.0
2024-03-08 12:10:00,42.43,42.49,42.42,42.45,97760.0,41.8543,41.9135,41.8444,41.874,97760.0
2024-03-08 12:20:00,42.46,42.46,42.32,42.35,103122.0,41.8839,41.8839,41.7458,41.7754,103122.0
2024-03-08 12:30:00,42.34,42.46,42.33,42.45,65053.0,41.7655,41.8839,41.7556,41.874,65053.0
2024-03-08 12:40:00,42.45,42.48,42.38,42.4,64163.0,41.874,41.9036,41.805,41.8247,64163.0
2024-03-08 12:50:00,42.41,42.43,42.28,42.39,156349.0,41.8346,41.8543,41.7063,41.8148,156349.0
2024-03-08 13:00:00,42.39,42.39,42.24,42.35,158673.0,41.8148,41.8148,41.6669,41.7754,158673.0
2024-03-08 13:10:00,42.34,42.38,42.28,42.29,54953.0,41.7655,41.805,41.7063,41.7162,54953.0
2024-03-08 13:20:00,42.29,42.32,42.25,42.26,71378.0,41.7162,41.7458,41.6767,41.6866,71378.0
2024-03-08 13:30:00,42.26,42.29,42.14,42.14,136453.0,41.6866,41.7162,41.5682,41.5682,136453.0
2024-03-08 13:40:00,42.14,42.17,42.1,42.14,83678.0,41.5682,41.5978,41.5288,41.5682,83678.0
2024-03-08 13:50:00,42.15,42.19,42.12,42.16,61320.0,41.5781,41.6175,41.5485,41.5879,61320.0
2024-03-08 14:00:00,42.16,42.24,42.15,42.23,67419.0,41.5879,41.6669,41.5781,41.657,67419.0
2024-03-08 14:10:00,42.23,42.31,42.17,42.29,86853.0,41.657,41.7359,41.5978,41.7162,86853.0
2024-03-08 14:20:00,42.3,42.34,42.27,42.32,74609.0,41.726,41.7655,41.6965,41.7458,74609.0
2024-03-08 14:30:00,42.32,42.35,42.3,42.31,79171.0,41.7458,41.7754,41.726,41.7359,79171.0
2024-03-08 14:40:00,42.3,42.37,42.3,42.32,71279.0,41.726,41.7951,41.726,41.7458,71279.0
2024-03-08 14:50:00,42.32,42.36,42.28,42.28,80986.0,41.7458,41.7852,41.7063,41.7063,80986.0
2024-03-08 15:00:00,42.27,42.31,42.22,42.22,73641.0,41.6965,41.7359,41.6471,41.6471,73641.0
2024-03-08 15:10:00,42.23,42.24,42.17,42.18,115725.0,41.657,41.6669,41.5978,41.6077,115725.0
2024-03-08 15:20:00,42.18,42.24,42.15,42.15,138532.0,41.6077,41.6669,41.5781,41.5781,138532.0
2024-03-08 15:30:00,42.15,42.21,42.09,42.09,167344.0,41.5781,41.6373,41.5189,41.5189,167344.0
2024-03-08 15:40:00,42.09,42.24,42.09,42.23,285536.0,41.5189,41.6669,41.5189,41.657,285536.0
2024-03-08 15:50:00,42.23,42.31,42.2,42.25,889946.0,41.657,41.7359,41.6274,41.6767,889946.0
2024-03-11 09:30:00,42.06,42.2,41.97,42.1,281537.0,41.4893,41.6274,41.4005,41.5288,281537.0
2024-03-11 09:40:00,42.09,42.39,42.02,42.18,266465.0,41.5189,41.8148,41.4498,41.6077,266465.0
2024-03-11 09:50:00,42.18,42.23,42.12,42.22,127628.0,41.6077,41.657,41.5485,41.6471,127628.0
2024-03-11 10:00:00,42.22,42.23,42.0,42.04,116243.0,41.6471,41.657,41.4301,41.4696,116243.0
2024-03-11 10:10:00,42.04,42.09,41.96,42.0,186399.0,41.4696,41.5189,41.3907,41.4301,186399.0
2024-03-11 10:20:00,42.0,42.04,41.96,42.02,114645.0,41.4301,41.4696,41.3907,41.4498,114645.0
2024-03-11 10:30:00,42.02,42.22,42.01,42.07,259861.0,41.4498,41.6471,41.44,41.4992,259861.0
2024-03-11 10:40:00,42.07,42.14,41.95,42.13,240881.0,41.4992,41.5682,41.3808,41.5584,240881.0
2024-03-11 10:50:00,42.14,42.25,42.09,42.25,159433.0,41.5682,41.6767,41.5189,41.6767,159433.0
2024-03-11 11:00:00,42.25,42.33,42.2,42.29,198981.0,41.6767,41.7556,41.6274,41.7162,198981.0
2024-03-11 11:10:00,42.29,42.29,42.12,42.13,90858.0,41.7162,41.7162,41.5485,41.5584,90858.0
2024-03-11 11:20:00,42.13,42.16,42.04,42.08,73920.0,41.5584,41.5879,41.4696,41.509,73920.0
2024-03-11 11:30:00,42.09,42.16,42.07,42.13,84765.0,41.5189,41.5879,41.4992,41.5584,84765.0
2024-03-11 11:40:00,42.12,42.14,42.1,42.14,57875.0,41.5485,41.5682,41.5288,41.5682,57875.0
2024-03-11 11:50:00,42.14,42.14,42.07,42.13,58842.0,41.5682,41.5682,41.4992,41.5584,58842.0
2024-03-11 12:00:00,42.13,42.16,42.08,42.11,112148.0,41.5584,41.5879,41.509,41.5386,112148.0
2024-03-11 12:10:00,42.1,42.22,42.1,42.17,86627.0,41.5288,41.6471,41.5288,41.5978,86627.0
2024-03-11 12:20:00,42.18,42.2,42.12,42.19,71498.0,41.6077,41.6274,41.5485,41.6175,71498.0
2024-03-11 12:30:00,42.19,42.2,42.07,42.09,43743.0,41.6175,41.6274,41.4992,41.5189,43743.0
2024-03-11 12:40:00,42.09,42.17,42.05,42.07,72044.0,41.5189,41.5978,41.4794,41.4992,72044.0
2024-03-11 12:50:00,42.07,42.09,42.02,42.03,37255.0,41.4992,41.5189,41.4498,41.4597,37255.0
2024-03-11 13:00:00,42.03,42.09,42.02,42.08,68738.0,41.4597,41.5189,41.4498,41.509,68738.0
2024-03-11 13:10:00,42.07,42.07,41.99,42.01,93358.0,41.4992,41.4992,41.4203,41.44,93358.0
2024-03-11 13:20:00,42.01,42.03,41.97,42.02,89893.0,41.44,41.4597,41.4005,41.4498,89893.0
2024-03-11 13:30:00,42.02,42.17,42.01,42.1,204756.0,41.4498,41.5978,41.44,41.5288,204756.0
2024-03-11 13:40:00,42.09,42.17,42.09,42.12,182746.0,41.5189,41.5978,41.5189,41.5485,182746.0
2024-03-11 13:50:00,42.11,42.16,42.1,42.16,43865.0,41.5386,41.5879,41.5288,41.5879,43865.0
2024-03-11 14:00:00,42.16,42.24,42.15,42.23,106427.0,41.5879,41.6669,41.5781,41.657,106427.0
2024-03-11 14:10:00,42.24,42.28,42.18,42.26,166143.0,41.6669,41.7063,41.6077,41.6866,166143.0
2024-03-11 14:20:00,42.26,42.26,42.14,42.2,195809.0,41.6866,41.6866,41.5682,41.6274,195809.0
2024-03-11 14:30:00,42.21,42.26,42.19,42.26,66925.0,41.6373,41.6866,41.6175,41.6866,66925.0
2024-03-11 14:40:00,42.26,42.44,42.24,42.42,197833.0,41.6866,41.8641,41.6669,41.8444,197833.0
2024-03-11 14:50:00,42.43,42.46,42.36,42.44,111118.0,41.8543,41.8839,41.7852,41.8641,111118.0
2024-03-11 15:00:00,42.44,42.47,42.42,42.44,89925.0,41.8641,41.8937,41.8444,41.8641,89925.0
2024-03-11 15:10:00,42.43,42.47,42.39,42.44,86022.0,41.8543,41.8937,41.8148,41.8641,86022.0
2024-03-11 15:20:00,42.43,42.5,42.42,42.49,90792.0,41.8543,41.9233,41.8444,41.9135,90792.0
2024-03-11 15:30:00,42.48,42.5,42.41,42.47,212120.0,41.9036,41.9233,41.8346,41.8937,212120.0
2024-03-11 15:40:00,42.47,42.62,42.47,42.59,355479.0,41.8937,42.0417,41.8937,42.0121,355479.0
2024-03-11 15:50:00,42.59,42.7,42.55,42.69,933788.0,42.0121,42.1206,41.9727,42.1108,933788.0
2024-03-12 09:30:00,42.25,42.76,41.97,42.23,972456.0,41.6767,42.1798,41.4005,41.657,972456.0
2024-03-12 09:40:00,42.23,42.32,41.62,41.74,759156.0,41.657,41.7458,41.0553,41.1736,759156.0
2024-03-12 09:50:00,41.75,42.15,41.62,42.0,471086.0,41.1835,41.5781,41.0553,41.4301,471086.0
2024-03-12 10:00:00,42.01,42.16,41.83,42.05,553451.0,41.44,41.5879,41.2624,41.4794,553451.0
2024-03-12 10:10:00,42.05,42.16,41.89,42.11,338314.0,41.4794,41.5879,41.3216,41.5386,338314.0
2024-03-12 10:20:00,42.11,42.33,42.03,42.17,315474.0,41.5386,41.7556,41.4597,41.5978,315474.0
2024-03-12 10:30:00,42.17,42.22,41.99,42.13,259688.0,41.5978,41.6471,41.4203,41.5584,259688.0
2024-03-12 10:40:00,42.12,42.2,42.05,42.16,167203.0,41.5485,41.6274,41.4794,41.5879,167203.0
2024-03-12 10:50:00,42.16,42.48,42.16,42.23,307826.0,41.5879,41.9036,41.5879,41.657,307826.0
2024-03-12 11:00:00,42.23,42.28,42.13,42.13,197055.0,41.657,41.7063,41.5584,41.5584,197055.0
2024-03-12 11:10:00,42.13,42.37,42.11,42.27,279541.0,41.5584,41.7951,41.5386,41.6965,279541.0
2024-03-12 11:20:00,42.27,42.34,42.18,42.2,158959.0,41.6965,41.7655,41.6077,41.6274,158959.0
2024-03-12 11:30:00,42.19,42.27,42.06,42.23,201085.0,41.6175,41.6965,41.4893,41.657,201085.0
2024-03-12 11:40:00,42.22,42.22,42.0,42.05,184532.0,41.6471,41.6471,41.4301,41.4794,184532.0
2024-03-12 11:50:00,42.04,42.19,42.0,42.12,126956.0,41.4696,41.6175,41.4301,41.5485,126956.0
2024-03-12 12:00:00,42.11,42.12,42.0,42.02,133699.0,41.5386,41.5485,41.4301,41.4498,133699.0
2024-03-12 12:10:00,42.02,42.07,41.96,41.98,130455.0,41.4498,41.4992,41.3907,41.4104,130455.0
2024-03-12 12:20:00,41.97,41.98,41.82,41.85,203987.0,41.4005,41.4104,41.2526,41.2822,203987.0
2024-03-12 12:30:00,41.84,41.96,41.84,41.86,163484.0,41.2723,41.3907,41.2723,41.292,163484.0
2024-03-12 12:40:00,41.86,41.86,41.61,41.66,311989.0,41.292,41.292,41.0454,41.0947,311989.0
2024-03-12 12:50:00,41.67,41.78,41.62,41.77,207570.0,41.1046,41.2131,41.0553,41.2032,207570.0
2024-03-12 13:00:00,41.77,41.8,41.66,41.71,116851.0,41.2032,41.2328,41.0947,41.1441,116851.0
2024-03-12 13:10:00,41.71,41.79,41.63,41.77,179770.0,41.1441,41.223,41.0651,41.2032,179770.0
2024-03-12 13:20:00,41.77,41.82,41.73,41.76,149760.0,41.2032,41.2526,41.1638,41.1934,149760.0
2024-03-12 13:30:00,41.76,41.94,41.75,41.84,333176.0,41.1934,41.3709,41.1835,41.2723,333176.0
2024-03-12 13:40:00,41.84,41.97,41.83,41.97,126503.0,41.2723,41.4005,41.2624,41.4005,126503.0
2024-03-12 13:50:00,41.96,42.12,41.96,42.1,165515.0,41.3907,41.5485,41.3907,41.5288,165515.0
2024-03-12 14:00:00,42.09,42.16,42.07,42.14,201504.0,41.5189,41.5879,41.4992,41.5682,201504.0
2024-03-12 14:10:00,42.15,42.28,42.14,42.26,167506.0,41.5781,41.7063,41.5682,41.6866,167506.0
2024-03-12 14:20:00,42.26,42.33,42.21,42.25,263148.0,41.6866,41.7556,41.6373,41.6767,263148.0
2024-03-12 14:30:00,42.25,42.31,42.24,42.3,223434.0,41.6767,41.7359,41.6669,41.726,223434.0
2024-03-12 14:40:00,42.31,42.34,42.2,42.31,245441.0,41.7359,41.7655,41.6274,41.7359,245441.0
2024-03-12 14:50:00,42.3,42.44,42.27,42.43,176638.0,41.726,41.8641,41.6965,41.8543,176638.0
2024-03-12 15:00:00,42.43,42.46,42.38,42.45,148978.0,41.8543,41.8839,41.805,41.874,148978.0
2024-03-12 15:10:00,42.45,42.48,42.25,42.26,309229.0,41.874,41.9036,41.6767,41.6866,309229.0
2024-03-12 15:20:00,42.26,42.5,42.25,42.49,203357.0,41.6866,41.9233,41.6767,41.9135,203357.0
2024-03-12 15:30:00,42.5,42.51,42.3,42.46,290782.0,41.9233,41.9332,41.726,41.8839,290782.0
2024-03-12 15:40:00,42.47,42.56,42.43,42.53,345443.0,41.8937,41.9825,41.8543,41.9529,345443.0
2024-03-12 15:50:00,42.53,42.76,42.52,42.76,1254843.0,41.9529,42.1798,41.9431,42.1798,1254843.0
2024-03-13 09:30:00,42.68,43.12,42.63,42.89,391980.0,42.1009,42.5349,42.0516,42.308,391980.0
2024-03-13 09:40:00,42.91,43.03,42.81,43.01,269089.0,42.3278,42.4461,42.2291,42.4264,269089.0
2024-03-13 09:50:00,43.01,43.31,42.99,43.19,388341.0,42.4264,42.7223,42.4067,42.604,388341.0
2024-03-13 10:00:00,43.19,43.23,43.07,43.14,173626.0,42.604,42.6434,42.4856,42.5547,173626.0
2024-03-13 10:10:00,43.13,43.32,43.1,43.23,175436.0,42.5448,42.7322,42.5152,42.6434,175436.0
2024-03-13 10:20:00,43.24,43.34,43.16,43.33,123914.0,42.6533,42.7519,42.5744,42.7421,123914.0
2024-03-13 10:30:00,43.34,43.53,43.33,43.47,271596.0,42.7519,42.9394,42.7421,42.8802,271596.0
2024-03-13 10:40:00,43.47,43.53,43.35,43.5,221773.0,42.8802,42.9394,42.7618,42.9098,221773.0
2024-03-13 10:50:00,43.5,43.52,43.35,43.4,198901.0,42.9098,42.9295,42.7618,42.8111,198901.0
2024-03-13 11:00:00,43.4,43.48,43.38,43.47,157438.0,42.8111,42.89,42.7914,42.8802,157438.0
2024-03-13 11:10:00,43.47,43.64,43.41,43.59,326185.0,42.8802,43.0479,42.821,42.9985,326185.0
2024-03-13 11:20:00,43.59,43.78,43.58,43.77,261500.0,42.9985,43.186,42.9887,43.1761,261500.0
2024-03-13 11:30:00,43.77,43.88,43.72,43.87,217955.0,43.1761,43.2846,43.1268,43.2747,217955.0
2024-03-13 11:40:00,43.88,44.14,43.88,44.14,493006.0,43.2846,43.5411,43.2846,43.5411,493006.0
2024-03-13 11:50:00,44.14,44.18,43.98,44.15,170292.0,43.5411,43.5805,43.3833,43.5509,170292.0
2024-03-13 12:00:00,44.15,44.17,44.02,44.12,115842.0,43.5509,43.5707,43.4227,43.5214,115842.0
2024-03-13 12:10:00,44.11,44.34,44.08,44.33,306887.0,43.5115,43.7384,43.4819,43.7285,306887.0
2024-03-13 12:20:00,44.33,44.33,44.21,44.25,146685.0,43.7285,43.7285,43.6101,43.6496,146685.0
2024-03-13 12:30:00,44.25,44.39,44.19,44.37,188406.0,43.6496,43.7877,43.5904,43.768,188406.0
2024-03-13 12:40:00,44.36,44.47,44.3,44.45,259375.0,43.7581,43.8666,43.6989,43.8469,259375.0
2024-03-13 12:50:00,44.45,44.46,44.26,44.27,183897.0,43.8469,43.8567,43.6595,43.6693,183897.0
2024-03-13 13:00:00,44.27,44.43,44.24,44.4,272704.0,43.6693,43.8271,43.6397,43.7976,272704.0
2024-03-13 13:10:00,44.4,44.4,44.15,44.18,289138.0,43.7976,43.7976,43.5509,43.5805,289138.0
2024-03-13 13:20:00,44.18,44.35,44.15,44.3,312901.0,43.5805,43.7482,43.5509,43.6989,312901.0
2024-03-13 13:30:00,44.3,44.47,44.3,44.41,185131.0,43.6989,43.8666,43.6989,43.8074,185131.0
2024-03-13 13:40:00,44.41,44.42,44.32,44.36,98719.0,43.8074,43.8173,43.7186,43.7581,98719.0
2024-03-13 13:50:00,44.36,44.39,44.32,44.37,88567.0,43.7581,43.7877,43.7186,43.768,88567.0
2024-03-13 14:00:00,44.37,44.38,44.25,44.28,130995.0,43.768,43.7778,43.6496,43.6792,130995.0
2024-03-13 14:10:00,44.27,44.41,44.22,44.38,206099.0,43.6693,43.8074,43.62,43.7778,206099.0
2024-03-13 14:20:00,44.38,44.39,44.29,44.33,108199.0,43.7778,43.7877,43.689,43.7285,108199.0
2024-03-13 14:30:00,44.33,44.34,44.24,44.27,102000.0,43.7285,43.7384,43.6397,43.6693,102000.0
2024-03-13 14:40:00,44.26,44.3,44.09,44.16,196188.0,43.6595,43.6989,43.4918,43.5608,196188.0
2024-03-13 14:50:00,44.17,44.33,44.16,44.29,154344.0,43.5707,43.7285,43.5608,43.689,154344.0
2024-03-13 15:00:00,44.29,44.33,44.25,44.27,212768.0,43.689,43.7285,43.6496,43.6693,212768.0
2024-03-13 15:10:00,44.28,44.36,44.25,44.33,170508.0,43.6792,43.7581,43.6496,43.7285,170508.0
2024-03-13 15:20:00,44.34,44.35,44.21,44.26,238828.0,43.7384,43.7482,43.6101,43.6595,238828.0
2024-03-13 15:30:00,44.26,44.32,44.23,44.24,160694.0,43.6595,43.7186,43.6299,43.6397,160694.0
2024-03-13 15:40:00,44.25,44.25,43.87,43.88,457945.0,43.6496,43.6496,43.2747,43.2846,457945.0
2024-03-13 15:50:00,43.88,43.92,43.81,43.9,1244450.0,43.2846,43.3241,43.2156,43.3043,1244450.0
2024-03-14 09:30:00,43.81,43.91,43.56,43.67,469583.0,43.2156,43.3142,42.969,43.0775,469583.0
2024-03-14 09:40:00,43.68,43.72,43.53,43.54,128597.0,43.0873,43.1268,42.9394,42.9492,128597.0
2024-03-14 09:50:00,43.54,43.58,43.38,43.48,272165.0,42.9492,42.9887,42.7914,42.89,272165.0
2024-03-14 10:00:00,43.48,43.5,43.01,43.15,499964.0,42.89,42.9098,42.4264,42.5645,499964.0
2024-03-14 10:10:00,43.16,43.2,43.0,43.04,371411.0,42.5744,42.6138,42.4166,42.456,371411.0
2024-03-14 10:20:00,43.05,43.13,42.97,43.1,459733.0,42.4659,42.5448,42.387,42.5152,459733.0
2024-03-14 10:30:00,43.1,43.16,42.91,43.01,274412.0,42.5152,42.5744,42.3278,42.4264,274412.0
2024-03-14 10:40:00,43.01,43.13,42.96,43.11,105819.0,42.4264,42.5448,42.3771,42.5251,105819.0
2024-03-14 10:50:00,43.11,43.12,42.92,43.01,108043.0,42.5251,42.5349,42.3376,42.4264,108043.0
2024-03-14 11:00:00,43.01,43.07,42.87,42.91,113248.0,42.4264,42.4856,42.2883,42.3278,113248.0
2024-03-14 11:10:00,42.91,42.95,42.85,42.88,72364.0,42.3278,42.3672,42.2686,42.2982,72364.0
2024-03-14 11:20:00,42.89,42.9,42.8,42.87,90948.0,42.308,42.3179,42.2193,42.2883,90948.0
2024-03-14 11:30:00,42.87,42.88,42.76,42.84,94959.0,42.2883,42.2982,42.1798,42.2587,94959.0
2024-03-14 11:40:00,42.84,42.92,42.79,42.91,163268.0,42.2587,42.3376,42.2094,42.3278,163268.0
2024-03-14 11:50:00,42.91,42.96,42.82,42.94,125211.0,42.3278,42.3771,42.239,42.3574,125211.0
2024-03-14 12:00:00,42.94,43.02,42.92,42.94,100362.0,42.3574,42.4363,42.3376,42.3574,100362.0
2024-03-14 12:10:00,42.94,43.07,42.92,42.97,151657.0,42.3574,42.4856,42.3376,42.387,151657.0
2024-03-14 12:20:00,42.96,43.02,42.9,42.95,128440.0,42.3771,42.4363,42.3179,42.3672,128440.0
2024-03-14 12:30:00,42.96,42.99,42.83,42.86,214624.0,42.3771,42.4067,42.2489,42.2785,214624.0
2024-03-14 12:40:00,42.86,43.05,42.86,42.98,129320.0,42.2785,42.4659,42.2785,42.3968,129320.0
2024-03-14 12:50:00,42.99,43.05,42.94,43.02,104005.0,42.4067,42.4659,42.3574,42.4363,104005.0
2024-03-14 13:00:00,43.02,43.04,42.99,43.02,53394.0,42.4363,42.456,42.4067,42.4363,53394.0
2024-03-14 13:10:00,43.02,43.09,42.98,43.0,111130.0,42.4363,42.5053,42.3968,42.4166,111130.0
2024-03-14 13:20:00,43.0,43.01,42.89,42.95,124805.0,42.4166,42.4264,42.308,42.3672,124805.0
2024-03-14 13:30:00,42.95,43.02,42.88,42.99,181474.0,42.3672,42.4363,42.2982,42.4067,181474.0
2024-03-14 13:40:00,43.0,43.06,42.96,43.04,95900.0,42.4166,42.4757,42.3771,42.456,95900.0
2024-03-14 13:50:00,43.03,43.05,42.99,43.02,45732.0,42.4461,42.4659,42.4067,42.4363,45732.0
2024-03-14 14:00:00,43.02,43.09,43.0,43.02,82019.0,42.4363,42.5053,42.4166,42.4363,82019.0
2024-03-14 14:10:00,43.02,43.05,43.01,43.04,53674.0,42.4363,42.4659,42.4264,42.456,53674.0
2024-03-14 14:20:00,43.05,43.06,42.98,42.99,83391.0,42.4659,42.4757,42.3968,42.4067,83391.0
2024-03-14 14:30:00,42.99,43.04,42.93,43.02,85226.0,42.4067,42.456,42.3475,42.4363,85226.0
2024-03-14 14:40:00,43.02,43.16,43.0,43.14,77571.0,42.4363,42.5744,42.4166,42.5547,77571.0
2024-03-14 14:50:00,43.15,43.15,43.01,43.05,85876.0,42.5645,42.5645,42.4264,42.4659,85876.0
2024-03-14 15:00:00,43.05,43.1,42.91,42.91,85295.0,42.4659,42.5152,42.3278,42.3278,85295.0
2024-03-14 15:10:00,42.91,43.07,42.9,43.05,130421.0,42.3278,42.4856,42.3179,42.4659,130421.0
2024-03-14 15:20:00,43.05,43.05,42.92,42.97,225828.0,42.4659,42.4659,42.3376,42.387,225828.0
2024-03-14 15:30:00,42.97,43.01,42.91,42.95,387313.0,42.387,42.4264,42.3278,42.3672,387313.0
2024-03-14 15:40:00,42.95,43.08,42.9,43.08,330688.0,42.3672,42.4955,42.3179,42.4955,330688.0
2024-03-14 15:50:00,43.09,43.17,43.05,43.06,844115.0,42.5053,42.5842,42.4659,42.4757,844115.0
2024-03-15 09:30:00,42.98,43.49,42.97,43.14,768881.0,42.3968,42.8999,42.387,42.5547,768881.0
2024-03-15 09:40:00,43.15,43.43,43.1,43.23,240786.0,42.5645,42.8407,42.5152,42.6434,240786.0
2024-03-15 09:50:00,43.23,43.31,42.98,43.14,217359.0,42.6434,42.7223,42.3968,42.5547,217359.0
2024-03-15 10:00:00,43.14,43.17,43.04,43.09,140364.0,42.5547,42.5842,42.456,42.5053,140364.0
2024-03-15 10:10:00,43.09,43.27,43.04,43.15,88965.0,42.5053,42.6829,42.456,42.5645,88965.0
2024-03-15 10:20:00,43.15,43.2,43.08,43.11,78112.0,42.5645,42.6138,42.4955,42.5251,78112.0
2024-03-15 10:30:00,43.11,43.17,43.0,43.11,155267.0,42.5251,42.5842,42.4166,42.5251,155267.0
2024-03-15 10:40:00,43.1,43.18,43.06,43.18,117137.0,42.5152,42.5941,42.4757,42.5941,117137.0
2024-03-15 10:50:00,43.17,43.25,43.14,43.18,69245.0,42.5842,42.6632,42.5547,42.5941,69245.0
2024-03-15 11:00:00,43.19,43.26,43.15,43.22,50422.0,42.604,42.673,42.5645,42.6336,50422.0
2024-03-15 11:10:00,43.22,43.3,43.2,43.29,157630.0,42.6336,42.7125,42.6138,42.7026,157630.0
2024-03-15 11:20:00,43.29,43.39,43.27,43.3,176783.0,42.7026,42.8013,42.6829,42.7125,176783.0
2024-03-15 11:30:00,43.3,43.33,43.23,43.32,89898.0,42.7125,42.7421,42.6434,42.7322,89898.0
2024-03-15 11:40:00,43.31,43.35,43.22,43.25,128114.0,42.7223,42.7618,42.6336,42.6632,128114.0
2024-03-15 11:50:00,43.25,43.26,43.17,43.25,96721.0,42.6632,42.673,42.5842,42.6632,96721.0
2024-03-15 12:00:00,43.24,43.26,43.17,43.19,53884.0,42.6533,42.673,42.5842,42.604,53884.0
2024-03-15 12:10:00,43.19,43.21,43.13,43.14,70864.0,42.604,42.6237,42.5448,42.5547,70864.0
2024-03-15 12:20:00,43.14,43.19,43.12,43.14,49077.0,42.5547,42.604,42.5349,42.5547,49077.0
2024-03-15 12:30:00,43.14,43.19,43.09,43.11,83408.0,42.5547,42.604,42.5053,42.5251,83408.0
2024-03-15 12:40:00,43.1,43.12,43.05,43.09,55821.0,42.5152,42.5349,42.4659,42.5053,55821.0
2024-03-15 12:50:00,43.09,43.09,42.97,42.99,66892.0,42.5053,42.5053,42.387,42.4067,66892.0
2024-03-15 13:00:00,42.98,43.1,42.98,43.09,61676.0,42.3968,42.5152,42.3968,42.5053,61676.0
2024-03-15 13:10:00,43.1,43.14,43.09,43.11,55022.0,42.5152,42.5547,42.5053,42.5251,55022.0
2024-03-15 13:20:00,43.11,43.14,43.01,43.02,67584.0,42.5251,42.5547,42.4264,42.4363,67584.0
2024-03-15 13:30:00,43.02,43.03,42.99,43.01,74122.0,42.4363,42.4461,42.4067,42.4264,74122.0
2024-03-15 13:40:00,43.01,43.04,42.98,43.0,70717.0,42.4264,42.456,42.3968,42.4166,70717.0
2024-03-15 13:50:00,43.0,43.05,42.99,43.02,46718.0,42.4166,42.4659,42.4067,42.4363,46718.0
2024-03-15 14:00:00,43.02,43.04,42.97,42.98,200588.0,42.4363,42.456,42.387,42.3968,200588.0
2024-03-15 14:10:00,42.98,43.01,42.96,42.98,73746.0,42.3968,42.4264,42.3771,42.3968,73746.0
2024-03-15 14:20:00,42.98,43.04,42.98,43.02,71916.0,42.3968,42.456,42.3968,42.4363,71916.0
2024-03-15 14:30:00,43.03,43.06,42.98,43.06,99449.0,42.4461,42.4757,42.3968,42.4757,99449.0
2024-03-15 14:40:00,43.06,43.08,43.03,43.05,74436.0,42.4757,42.4955,42.4461,42.4659,74436.0
2024-03-15 14:50:00,43.05,43.18,43.05,43.15,107016.0,42.4659,42.5941,42.4659,42.5645,107016.0
2024-03-15 15:00:00,43.15,43.21,43.13,43.18,82156.0,42.5645,42.6237,42.5448,42.5941,82156.0
2024-03-15 15:10:00,43.18,43.2,43.06,43.08,102389.0,42.5941,42.6138,42.4757,42.4955,102389.0
2024-03-15 15:20:00,43.08,43.11,43.03,43.11,84927.0,42.4955,42.5251,42.4461,42.5251,84927.0
2024-03-15 15:30:00,43.11,43.15,43.06,43.07,88785.0,42.5251,42.5645,42.4757,42.4856,88785.0
2024-03-15 15:40:00,43.06,43.18,43.02,43.18,210023.0,42.4757,42.5941,42.4363,42.5941,210023.0
2024-03-15 15:50:00,43.17,43.18,43.06,43.12,768305.0,42.5842,42.5941,42.4757,42.5349,768305.0
2024-03-18 09:30:00,43.33,43.35,42.87,42.88,245488.0,42.7421,42.7618,42.2883,42.2982,245488.0
2024-03-18 09:40:00,42.89,42.91,42.62,42.84,285763.0,42.308,42.3278,42.0417,42.2587,285763.0
2024-03-18 09:50:00,42.84,43.0,42.81,42.98,187364.0,42.2587,42.4166,42.2291,42.3968,187364.0
2024-03-18 10:00:00,42.98,43.11,42.93,43.11,187067.0,42.3968,42.5251,42.3475,42.5251,187067.0
2024-03-18 10:10:00,43.09,43.18,43.08,43.17,80760.0,42.5053,42.5941,42.4955,42.5842,80760.0
2024-03-18 10:20:00,43.17,43.17,43.04,43.05,98220.0,42.5842,42.5842,42.456,42.4659,98220.0
2024-03-18 10:30:00,43.05,43.19,43.01,43.18,104661.0,42.4659,42.604,42.4264,42.5941,104661.0
2024-03-18 10:40:00,43.17,43.24,43.14,43.24,99837.0,42.5842,42.6533,42.5547,42.6533,99837.0
2024-03-18 10:50:00,43.24,43.3,43.21,43.26,73650.0,42.6533,42.7125,42.6237,42.673,73650.0
2024-03-18 11:00:00,43.25,43.27,43.19,43.19,70656.0,42.6632,42.6829,42.604,42.604,70656.0
2024-03-18 11:10:00,43.2,43.27,43.17,43.18,68252.0,42.6138,42.6829,42.5842,42.5941,68252.0
2024-03-18 11:20:00,43.19,43.2,43.1,43.12,105697.0,42.604,42.6138,42.5152,42.5349,105697.0
2024-03-18 11:30:00,43.13,43.19,43.07,43.14,56011.0,42.5448,42.604,42.4856,42.5547,56011.0
2024-03-18 11:40:00,43.15,43.16,43.09,43.14,53486.0,42.5645,42.5744,42.5053,42.5547,53486.0
2024-03-18 11:50:00,43.13,43.15,43.1,43.13,59133.0,42.5448,42.5645,42.5152,42.5448,59133.0
2024-03-18 12:00:00,43.12,43.15,43.07,43.08,87203.0,42.5349,42.5645,42.4856,42.4955,87203.0
2024-03-18 12:10:00,43.08,43.12,43.06,43.1,89952.0,42.4955,42.5349,42.4757,42.5152,89952.0
2024-03-18 12:20:00,43.1,43.11,43.05,43.06,74319.0,42.5152,42.5251,42.4659,42.4757,74319.0
2024-03-18 12:30:00,43.06,43.14,43.04,43.11,143772.0,42.4757,42.5547,42.456,42.5251,143772.0
2024-03-18 12:40:00,43.11,43.14,43.08,43.11,51057.0,42.5251,42.5547,42.4955,42.5251,51057.0
2024-03-18 12:50:00,43.11,43.12,43.04,43.09,44121.0,42.5251,42.5349,42.456,42.5053,44121.0
2024-03-18 13:00:00,43.08,43.12,43.06,43.1,83606.0,42.4955,42.5349,42.4757,42.5152,83606.0
2024-03-18 13:10:00,43.11,43.26,43.11,43.23,183313.0,42.5251,42.673,42.5251,42.6434,183313.0
2024-03-18 13:20:00,43.24,43.25,43.18,43.23,209463.0,42.6533,42.6632,42.5941,42.6434,209463.0
2024-03-18 13:30:00,43.23,43.23,43.15,43.21,99084.0,42.6434,42.6434,42.5645,42.6237,99084.0
2024-03-18 13:40:00,43.21,43.27,43.19,43.26,83701.0,42.6237,42.6829,42.604,42.673,83701.0
2024-03-18 13:50:00,43.26,43.29,43.21,43.28,97126.0,42.673,42.7026,42.6237,42.6928,97126.0
2024-03-18 14:00:00,43.28,43.31,43.24,43.31,158649.0,42.6928,42.7223,42.6533,42.7223,158649.0
2024-03-18 14:10:00,43.31,43.34,43.25,43.34,147275.0,42.7223,42.7519,42.6632,42.7519,147275.0
2024-03-18 14:20:00,43.34,43.35,43.3,43.34,116305.0,42.7519,42.7618,42.7125,42.7519,116305.0
2024-03-18 14:30:00,43.35,43.41,43.34,43.41,137542.0,42.7618,42.821,42.7519,42.821,137542.0
2024-03-18 14:40:00,43.41,43.46,43.38,43.45,141371.0,42.821,42.8703,42.7914,42.8604,141371.0
2024-03-18 14:50:00,43.45,43.49,43.42,43.49,93763.0,42.8604,42.8999,42.8309,42.8999,93763.0
2024-03-18 15:00:00,43.48,43.53,43.47,43.52,175196.0,42.89,42.9394,42.8802,42.9295,175196.0
2024-03-18 15:10:00,43.52,43.62,43.51,43.59,189333.0,42.9295,43.0281,42.9196,42.9985,189333.0
2024-03-18 15:20:00,43.59,43.65,43.44,43.48,224035.0,42.9985,43.0577,42.8506,42.89,224035.0
2024-03-18 15:30:00,43.48,43.51,43.42,43.47,125972.0,42.89,42.9196,42.8309,42.8802,125972.0
2024-03-18 15:40:00,43.46,43.51,43.36,43.46,271790.0,42.8703,42.9196,42.7717,42.8703,271790.0
2024-03-18 15:50:00,43.45,43.48,43.35,43.46,585736.0,42.8604,42.89,42.7618,42.8703,585736.0
2024-03-19 09:30:00,43.37,43.79,43.37,43.7,174699.0,42.7815,43.1958,42.7815,43.1071,174699.0
2024-03-19 09:40:00,43.7,43.75,43.46,43.46,121540.0,43.1071,43.1564,42.8703,42.8703,121540.0
2024-03-19 09:50:00,43.45,43.47,43.31,43.36,113860.0,42.8604,42.8802,42.7223,42.7717,113860.0
2024-03-19 10:00:00,43.38,43.53,43.34,43.51,164583.0,42.7914,42.9394,42.7519,42.9196,164583.0
2024-03-19 10:10:00,43.5,43.55,43.37,43.46,103512.0,42.9098,42.9591,42.7815,42.8703,103512.0
2024-03-19 10:20:00,43.46,43.5,43.39,43.4,104255.0,42.8703,42.9098,42.8013,42.8111,104255.0
2024-03-19 10:30:00,43.39,43.41,43.32,43.37,190694.0,42.8013,42.821,42.7322,42.7815,190694.0
2024-03-19 10:40:00,43.36,43.37,43.21,43.27,136192.0,42.7717,42.7815,42.6237,42.6829,136192.0
2024-03-19 10:50:00,43.27,43.42,43.26,43.41,139649.0,42.6829,42.8309,42.673,42.821,139649.0
2024-03-19 11:00:00,43.4,43.43,43.33,43.39,111319.0,42.8111,42.8407,42.7421,42.8013,111319.0
2024-03-19 11:10:00,43.38,43.5,43.37,43.44,159031.0,42.7914,42.9098,42.7815,42.8506,159031.0
2024-03-19 11:20:00,43.43,43.53,43.43,43.49,108740.0,42.8407,42.9394,42.8407,42.8999,108740.0
2024-03-19 11:30:00,43.5,43.54,43.47,43.51,89238.0,42.9098,42.9492,42.8802,42.9196,89238.0
2024-03-19 11:40:00,43.51,43.54,43.49,43.54,50584.0,42.9196,42.9492,42.8999,42.9492,50584.0
2024-03-19 11:50:00,43.53,43.56,43.51,43.52,28312.0,42.9394,42.969,42.9196,42.9295,28312.0
2024-03-19 12:00:00,43.53,43.53,43.48,43.49,28943.0,42.9394,42.9394,42.89,42.8999,28943.0
2024-03-19 12:10:00,43.48,43.53,43.42,43.48,55749.0,42.89,42.9394,42.8309,42.89,55749.0
2024-03-19 12:20:00,43.49,43.51,43.44,43.45,38990.0,42.8999,42.9196,42.8506,42.8604,38990.0
2024-03-19 12:30:00,43.45,43.54,43.44,43.52,48513.0,42.8604,42.9492,42.8506,42.9295,48513.0
2024-03-19 12:40:00,43.51,43.58,43.49,43.55,57477.0,42.9196,42.9887,42.8999,42.9591,57477.0
2024-03-19 12:50:00,43.56,43.61,43.55,43.57,49824.0,42.969,43.0183,42.9591,42.9788,49824.0
2024-03-19 13:00:00,43.57,43.64,43.52,43.56,69841.0,42.9788,43.0479,42.9295,42.969,69841.0
2024-03-19 13:10:00,43.56,43.58,43.52,43.54,33108.0,42.969,42.9887,42.9295,42.9492,33108.0
2024-03-19 13:20:00,43.53,43.59,43.53,43.58,44861.0,42.9394,42.9985,42.9394,42.9887,44861.0
2024-03-19 13:30:00,43.58,43.62,43.57,43.59,63573.0,42.9887,43.0281,42.9788,42.9985,63573.0
2024-03-19 13:40:00,43.59,43.61,43.54,43.57,51645.0,42.9985,43.0183,42.9492,42.9788,51645.0
2024-03-19 13:50:00,43.57,43.61,43.53,43.58,39340.0,42.9788,43.0183,42.9394,42.9887,39340.0
2024-03-19 14:00:00,43.58,43.59,43.51,43.52,62761.0,42.9887,42.9985,42.9196,42.9295,62761.0
2024-03-19 14:10:00,43.52,43.56,43.5,43.52,54160.0,42.9295,42.969,42.9098,42.9295,54160.0
2024-03-19 14:20:00,43.52,43.61,43.51,43.6,23772.0,42.9295,43.0183,42.9196,43.0084,23772.0
2024-03-19 14:30:00,43.59,43.6,43.55,43.58,21186.0,42.9985,43.0084,42.9591,42.9887,21186.0
2024-03-19 14:40:00,43.58,43.63,43.57,43.63,32114.0,42.9887,43.038,42.9788,43.038,32114.0
2024-03-19 14:50:00,43.63,43.64,43.58,43.61,34885.0,43.038,43.0479,42.9887,43.0183,34885.0
2024-03-19 15:00:00,43.61,43.62,43.57,43.59,44592.0,43.0183,43.0281,42.9788,42.9985,44592.0
2024-03-19 15:10:00,43.59,43.64,43.55,43.63,54648.0,42.9985,43.0479,42.9591,43.038,54648.0
2024-03-19 15:20:00,43.63,43.69,43.6,43.68,57985.0,43.038,43.0972,43.0084,43.0873,57985.0
2024-03-19 15:30:00,43.68,43.71,43.64,43.71,72200.0,43.0873,43.1169,43.0479,43.1169,72200.0
2024-03-19 15:40:00,43.71,43.75,43.68,43.72,165351.0,43.1169,43.1564,43.0873,43.1268,165351.0
2024-03-19 15:50:00,43.71,43.77,43.63,43.75,558780.0,43.1169,43.1761,43.038,43.1564,558780.0
2024-03-20 09:30:00,43.96,43.98,43.62,43.64,245093.0,43.3635,43.3833,43.0281,43.0479,245093.0
2024-03-20 09:40:00,43.63,44.13,43.63,44.02,387088.0,43.038,43.5312,43.038,43.4227,387088.0
2024-03-20 09:50:00,44.02,44.07,43.97,44.04,104254.0,43.4227,43.472,43.3734,43.4424,104254.0
2024-03-20 10:00:00,44.04,44.2,43.95,44.14,133431.0,43.4424,43.6003,43.3537,43.5411,133431.0
2024-03-20 10:10:00,44.14,44.19,44.07,44.19,135079.0,43.5411,43.5904,43.472,43.5904,135079.0
2024-03-20 10:20:00,44.19,44.27,44.17,44.27,157614.0,43.5904,43.6693,43.5707,43.6693,157614.0
2024-03-20 10:30:00,44.28,44.34,44.25,44.29,254882.0,43.6792,43.7384,43.6496,43.689,254882.0
2024-03-20 10:40:00,44.3,44.45,44.3,44.4,187309.0,43.6989,43.8469,43.6989,43.7976,187309.0
2024-03-20 10:50:00,44.4,44.69,44.39,44.68,287925.0,43.7976,44.0836,43.7877,44.0738,287925.0
2024-03-20 11:00:00,44.68,44.69,44.58,44.63,115813.0,44.0738,44.0836,43.9751,44.0244,115813.0
2024-03-20 11:10:00,44.62,44.85,44.62,44.84,168662.0,44.0146,44.2414,44.0146,44.2316,168662.0
2024-03-20 11:20:00,44.85,44.9,44.75,44.89,160719.0,44.2414,44.2908,44.1428,44.2809,160719.0
2024-03-20 11:30:00,44.89,44.89,44.72,44.74,188698.0,44.2809,44.2809,44.1132,44.1329,188698.0
2024-03-20 11:40:00,44.74,44.85,44.71,44.84,104440.0,44.1329,44.2414,44.1033,44.2316,104440.0
2024-03-20 11:50:00,44.84,44.99,44.83,44.97,199729.0,44.2316,44.3795,44.2217,44.3598,199729.0
2024-03-20 12:00:00,44.98,44.99,44.85,44.95,143665.0,44.3697,44.3795,44.2414,44.3401,143665.0
2024-03-20 12:10:00,44.95,44.97,44.87,44.94,112609.0,44.3401,44.3598,44.2612,44.3302,112609.0
2024-03-20 12:20:00,44.93,44.94,44.84,44.84,54715.0,44.3204,44.3302,44.2316,44.2316,54715.0
2024-03-20 12:30:00,44.84,44.95,44.81,44.95,151130.0,44.2316,44.3401,44.202,44.3401,151130.0
2024-03-20 12:40:00,44.94,44.98,44.82,44.83,160687.0,44.3302,44.3697,44.2119,44.2217,160687.0
2024-03-20 12:50:00,44.83,44.83,44.63,44.71,166042.0,44.2217,44.2217,44.0244,44.1033,166042.0
2024-03-20 13:00:00,44.72,44.77,44.64,44.75,88054.0,44.1132,44.1625,44.0343,44.1428,88054.0
2024-03-20 13:10:00,44.75,44.75,44.66,44.69,72354.0,44.1428,44.1428,44.054,44.0836,72354.0
2024-03-20 13:20:00,44.69,44.74,44.68,44.73,76023.0,44.0836,44.1329,44.0738,44.1231,76023.0
2024-03-20 13:30:00,44.72,44.85,44.71,44.84,170188.0,44.1132,44.2414,44.1033,44.2316,170188.0
2024-03-20 13:40:00,44.84,44.89,44.81,44.87,101875.0,44.2316,44.2809,44.202,44.2612,101875.0
2024-03-20 13:50:00,44.87,44.89,44.81,44.84,92843.0,44.2612,44.2809,44.202,44.2316,92843.0
2024-03-20 14:00:00,44.84,45.1,44.84,44.94,605290.0,44.2316,44.4881,44.2316,44.3302,605290.0
2024-03-20 14:10:00,44.95,44.98,44.83,44.87,215939.0,44.3401,44.3697,44.2217,44.2612,215939.0
2024-03-20 14:20:00,44.87,45.04,44.86,45.01,52964.0,44.2612,44.4289,44.2513,44.3993,52964.0
2024-03-20 14:30:00,45.02,45.12,44.86,45.09,161977.0,44.4091,44.5078,44.2513,44.4782,161977.0
2024-03-20 14:40:00,45.09,45.27,45.08,45.27,325100.0,44.4782,44.6558,44.4683,44.6558,325100.0
2024-03-20 14:50:00,45.26,45.28,45.18,45.24,118978.0,44.6459,44.6656,44.567,44.6262,118978.0
2024-03-20 15:00:00,45.25,45.37,45.23,45.36,185332.0,44.636,44.7544,44.6163,44.7445,185332.0
2024-03-20 15:10:00,45.35,45.38,45.26,45.36,170074.0,44.7347,44.7643,44.6459,44.7445,170074.0
2024-03-20 15:20:00,45.36,45.43,45.3,45.42,178099.0,44.7445,44.8136,44.6853,44.8037,178099.0
2024-03-20 15:30:00,45.41,45.45,45.24,45.3,171084.0,44.7939,44.8333,44.6262,44.6853,171084.0
2024-03-20 15:40:00,45.29,45.4,45.25,45.26,244454.0,44.6755,44.784,44.636,44.6459,244454.0
2024-03-20 15:50:00,45.26,45.43,45.21,45.41,877704.0,44.6459,44.8136,44.5966,44.7939,877704.0
2024-03-21 09:30:00,45.5,45.77,45.42,45.54,376867.0,44.8826,45.149,44.8037,44.9221,376867.0
2024-03-21 09:40:00,45.53,45.6,45.29,45.29,279616.0,44.9122,44.9813,44.6755,44.6755,279616.0
2024-03-21 09:50:00,45.3,45.53,45.27,45.37,240378.0,44.6853,44.9122,44.6558,44.7544,240378.0
2024-03-21 10:00:00,45.38,45.45,45.29,45.45,175875.0,44.7643,44.8333,44.6755,44.8333,175875.0
2024-03-21 10:10:00,45.45,45.52,45.31,45.47,167981.0,44.8333,44.9024,44.6952,44.853,167981.0
2024-03-21 10:20:00,45.47,45.47,45.33,45.45,131842.0,44.853,44.853,44.7149,44.8333,131842.0
2024-03-21 10:30:00,45.44,45.52,45.38,45.52,147124.0,44.8234,44.9024,44.7643,44.9024,147124.0
2024-03-21 10:40:00,45.52,45.57,45.37,45.4,193129.0,44.9024,44.9517,44.7544,44.784,193129.0
2024-03-21 10:50:00,45.4,45.48,45.31,45.44,190816.0,44.784,44.8629,44.6952,44.8234,190816.0
2024-03-21 11:00:00,45.45,45.5,45.37,45.39,175602.0,44.8333,44.8826,44.7544,44.7741,175602.0
2024-03-21 11:10:00,45.39,45.44,45.37,45.39,102405.0,44.7741,44.8234,44.7544,44.7741,102405.0
2024-03-21 11:20:00,45.38,45.39,45.3,45.35,162502.0,44.7643,44.7741,44.6853,44.7347,162502.0
2024-03-21 11:30:00,45.36,45.4,45.33,45.39,86388.0,44.7445,44.784,44.7149,44.7741,86388.0
2024-03-21 11:40:00,45.39,45.4,45.34,45.39,62498.0,44.7741,44.784,44.7248,44.7741,62498.0
2024-03-21 11:50:00,45.39,45.4,45.36,45.38,75813.0,44.7741,44.784,44.7445,44.7643,75813.0
2024-03-21 12:00:00,45.37,45.38,45.28,45.3,70023.0,44.7544,44.7643,44.6656,44.6853,70023.0
2024-03-21 12:10:00,45.3,45.34,45.25,45.31,100957.0,44.6853,44.7248,44.636,44.6952,100957.0
2024-03-21 12:20:00,45.32,45.4,45.3,45.33,107188.0,44.7051,44.784,44.6853,44.7149,107188.0
2024-03-21 12:30:00,45.33,45.37,45.3,45.37,72490.0,44.7149,44.7544,44.6853,44.7544,72490.0
2024-03-21 12:40:00,45.37,45.45,45.32,45.37,469916.0,44.7544,44.8333,44.7051,44.7544,469916.0
2024-03-21 12:50:00,45.38,45.42,45.36,45.38,204583.0,44.7643,44.8037,44.7445,44.7643,204583.0
2024-03-21 13:00:00,45.38,45.4,45.34,45.36,80566.0,44.7643,44.784,44.7248,44.7445,80566.0
2024-03-21 13:10:00,45.37,45.37,45.29,45.3,97632.0,44.7544,44.7544,44.6755,44.6853,97632.0
2024-03-21 13:20:00,45.31,45.33,45.21,45.24,113284.0,44.6952,44.7149,44.5966,44.6262,113284.0
2024-03-21 13:30:00,45.23,45.35,45.21,45.34,50658.0,44.6163,44.7347,44.5966,44.7248,50658.0
2024-03-21 13:40:00,45.34,45.38,45.3,45.35,48402.0,44.7248,44.7643,44.6853,44.7347,48402.0
2024-03-21 13:50:00,45.35,45.39,45.33,45.35,78892.0,44.7347,44.7741,44.7149,44.7347,78892.0
2024-03-21 14:00:00,45.34,45.41,45.33,45.38,99569.0,44.7248,44.7939,44.7149,44.7643,99569.0
2024-03-21 14:10:00,45.37,45.41,45.36,45.4,101819.0,44.7544,44.7939,44.7445,44.784,101819.0
2024-03-21 14:20:00,45.4,45.44,45.38,45.41,131591.0,44.784,44.8234,44.7643,44.7939,131591.0
2024-03-21 14:30:00,45.42,45.42,45.3,45.3,100156.0,44.8037,44.8037,44.6853,44.6853,100156.0
2024-03-21 14:40:00,45.31,45.45,45.3,45.43,85940.0,44.6952,44.8333,44.6853,44.8136,85940.0
2024-03-21 14:50:00,45.43,45.51,45.4,45.51,152977.0,44.8136,44.8925,44.784,44.8925,152977.0
2024-03-21 15:00:00,45.51,45.59,45.5,45.55,145772.0,44.8925,44.9714,44.8826,44.932,145772.0
2024-03-21 15:10:00,45.55,45.75,45.53,45.74,199118.0,44.932,45.1292,44.9122,45.1194,199118.0
2024-03-21 15:20:00,45.73,45.87,45.72,45.84,326100.0,45.1095,45.2476,45.0996,45.218,326100.0
2024-03-21 15:30:00,45.84,45.98,45.82,45.92,430461.0,45.218,45.3561,45.1983,45.2969,430461.0
2024-03-21 15:40:00,45.92,45.95,45.87,45.93,248440.0,45.2969,45.3265,45.2476,45.3068,248440.0
2024-03-21 15:50:00,45.92,46.05,45.89,46.0,1111998.0,45.2969,45.4252,45.2673,45.3758,1111998.0
2024-03-22 09:30:00,46.0,46.15,45.8,45.98,235521.0,45.3758,45.5238,45.1786,45.3561,235521.0
2024-03-22 09:40:00,45.99,46.08,45.9,46.01,91700.0,45.366,45.4548,45.2772,45.3857,91700.0
2024-03-22 09:50:00,46.02,46.08,45.91,46.01,134638.0,45.3956,45.4548,45.2871,45.3857,134638.0
2024-03-22 10:00:00,46.02,46.06,45.92,45.97,116053.0,45.3956,45.435,45.2969,45.3463,116053.0
2024-03-22 10:10:00,45.97,46.01,45.85,45.93,340862.0,45.3463,45.3857,45.2279,45.3068,340862.0
2024-03-22 10:20:00,45.93,45.98,45.84,45.91,412444.0,45.3068,45.3561,45.218,45.2871,412444.0
2024-03-22 10:30:00,45.91,45.99,45.88,45.91,171895.0,45.2871,45.366,45.2575,45.2871,171895.0
2024-03-22 10:40:00,45.9,46.0,45.87,45.96,120484.0,45.2772,45.3758,45.2476,45.3364,120484.0
2024-03-22 10:50:00,45.96,46.02,45.92,45.95,110519.0,45.3364,45.3956,45.2969,45.3265,110519.0
2024-03-22 11:00:00,45.94,46.02,45.94,45.95,80740.0,45.3167,45.3956,45.3167,45.3265,80740.0
2024-03-22 11:10:00,45.96,46.0,45.95,46.0,99349.0,45.3364,45.3758,45.3265,45.3758,99349.0
2024-03-22 11:20:00,45.99,46.04,45.95,46.04,107859.0,45.366,45.4153,45.3265,45.4153,107859.0
2024-03-22 11:30:00,46.03,46.06,45.99,46.02,76643.0,45.4054,45.435,45.366,45.3956,76643.0
2024-03-22 11:40:00,46.02,46.06,46.0,46.02,84465.0,45.3956,45.435,45.3758,45.3956,84465.0
2024-03-22 11:50:00,46.03,46.06,45.96,46.04,88283.0,45.4054,45.435,45.3364,45.4153,88283.0
2024-03-22 12:00:00,46.04,46.07,46.01,46.04,47968.0,45.4153,45.4449,45.3857,45.4153,47968.0
2024-03-22 12:10:00,46.04,46.08,46.0,46.03,63661.0,45.4153,45.4548,45.3758,45.4054,63661.0
2024-03-22 12:20:00,46.02,46.03,45.97,46.01,61543.0,45.3956,45.4054,45.3463,45.3857,61543.0
2024-03-22 12:30:00,46.01,46.02,45.97,46.0,94195.0,45.3857,45.3956,45.3463,45.3758,94195.0
2024-03-22 12:40:00,46.0,46.01,45.96,45.99,152623.0,45.3758,45.3857,45.3364,45.366,152623.0
2024-03-22 12:50:00,46.0,46.0,45.81,45.83,151614.0,45.3758,45.3758,45.1884,45.2082,151614.0
2024-03-22 13:00:00,45.84,45.88,45.78,45.85,163128.0,45.218,45.2575,45.1588,45.2279,163128.0
2024-03-22 13:10:00,45.86,45.87,45.69,45.76,119412.0,45.2377,45.2476,45.0701,45.1391,119412.0
2024-03-22 13:20:00,45.76,45.85,45.73,45.84,56855.0,45.1391,45.2279,45.1095,45.218,56855.0
2024-03-22 13:30:00,45.84,45.94,45.84,45.93,88927.0,45.218,45.3167,45.218,45.3068,88927.0
2024-03-22 13:40:00,45.93,45.93,45.84,45.91,35711.0,45.3068,45.3068,45.218,45.2871,35711.0
2024-03-22 13:50:00,45.92,45.94,45.89,45.91,35372.0,45.2969,45.3167,45.2673,45.2871,35372.0
2024-03-22 14:00:00,45.91,45.97,45.9,45.91,45635.0,45.2871,45.3463,45.2772,45.2871,45635.0
2024-03-22 14:10:00,45.91,45.97,45.88,45.94,56385.0,45.2871,45.3463,45.2575,45.3167,56385.0
2024-03-22 14:20:00,45.95,45.97,45.9,45.91,55847.0,45.3265,45.3463,45.2772,45.2871,55847.0
2024-03-22 14:30:00,45.91,45.94,45.89,45.9,46623.0,45.2871,45.3167,45.2673,45.2772,46623.0
2024-03-22 14:40:00,45.89,45.94,45.87,45.91,57316.0,45.2673,45.3167,45.2476,45.2871,57316.0
2024-03-22 14:50:00,45.91,45.94,45.91,45.94,70642.0,45.2871,45.3167,45.2871,45.3167,70642.0
2024-03-22 15:00:00,45.94,45.94,45.87,45.88,161865.0,45.3167,45.3167,45.2476,45.2575,161865.0
2024-03-22 15:10:00,45.88,45.88,45.72,45.8,122242.0,45.2575,45.2575,45.0996,45.1786,122242.0
2024-03-22 15:20:00,45.81,45.87,45.78,45.86,154721.0,45.1884,45.2476,45.1588,45.2377,154721.0
2024-03-22 15:30:00,45.86,45.88,45.81,45.86,57589.0,45.2377,45.2575,45.1884,45.2377,57589.0
2024-03-22 15:40:00,45.85,45.94,45.84,45.89,156293.0,45.2279,45.3167,45.218,45.2673,156293.0
2024-03-22 15:50:00,45.88,45.9,45.58,45.59,656830.0,45.2575,45.2772,44.9615,44.9714,656830.0
2024-03-25 09:30:00,45.48,45.59,45.23,45.5,315772.0,44.8629,44.9714,44.6163,44.8826,315772.0
2024-03-25 09:40:00,45.49,45.53,45.27,45.29,171599.0,44.8728,44.9122,44.6558,44.6755,171599.0
2024-03-25 09:50:00,45.29,45.38,44.89,44.97,526882.0,44.6755,44.7643,44.2809,44.3598,526882.0
2024-03-25 10:00:00,44.97,44.98,44.72,44.88,384874.0,44.3598,44.3697,44.1132,44.271,384874.0
2024-03-25 10:10:00,44.88,44.89,44.56,44.71,293893.0,44.271,44.2809,43.9554,44.1033,293893.0
2024-03-25 10:20:00,44.72,44.96,44.69,44.88,194111.0,44.1132,44.35,44.0836,44.271,194111.0
2024-03-25 10:30:00,44.88,44.88,44.67,44.79,184797.0,44.271,44.271,44.0639,44.1823,184797.0
2024-03-25 10:40:00,44.79,44.81,44.63,44.79,184949.0,44.1823,44.202,44.0244,44.1823,184949.0
2024-03-25 10:50:00,44.79,45.01,44.71,45.01,155438.0,44.1823,44.3993,44.1033,44.3993,155438.0
2024-03-25 11:00:00,45.01,45.06,44.91,44.97,289547.0,44.3993,44.4486,44.3006,44.3598,289547.0
2024-03-25 11:10:00,44.98,45.06,44.94,45.03,134060.0,44.3697,44.4486,44.3302,44.419,134060.0
2024-03-25 11:20:00,45.03,45.05,44.97,44.98,99685.0,44.419,44.4387,44.3598,44.3697,99685.0
2024-03-25 11:30:00,44.98,45.04,44.92,44.97,127998.0,44.3697,44.4289,44.3105,44.3598,127998.0
2024-03-25 11:40:00,44.98,45.19,44.97,45.12,186355.0,44.3697,44.5768,44.3598,44.5078,186355.0
2024-03-25 11:50:00,45.12,45.14,45.07,45.09,84784.0,44.5078,44.5275,44.4585,44.4782,84784.0
2024-03-25 12:00:00,45.1,45.11,44.99,44.99,111090.0,44.4881,44.4979,44.3795,44.3795,111090.0
2024-03-25 12:10:00,44.99,45.09,44.99,45.04,64519.0,44.3795,44.4782,44.3795,44.4289,64519.0
2024-03-25 12:20:00,45.04,45.07,44.98,44.98,67514.0,44.4289,44.4585,44.3697,44.3697,67514.0
2024-03-25 12:30:00,44.98,45.06,44.96,45.05,93348.0,44.3697,44.4486,44.35,44.4387,93348.0
2024-03-25 12:40:00,45.05,45.13,45.02,45.08,83920.0,44.4387,44.5176,44.4091,44.4683,83920.0
2024-03-25 12:50:00,45.08,45.13,45.07,45.09,61185.0,44.4683,44.5176,44.4585,44.4782,61185.0
2024-03-25 13:00:00,45.08,45.12,45.04,45.12,66462.0,44.4683,44.5078,44.4289,44.5078,66462.0
2024-03-25 13:10:00,45.12,45.12,45.05,45.09,108671.0,44.5078,44.5078,44.4387,44.4782,108671.0
2024-03-25 13:20:00,45.1,45.13,44.99,45.05,71661.0,44.4881,44.5176,44.3795,44.4387,71661.0
2024-03-25 13:30:00,45.06,45.18,45.06,45.17,61766.0,44.4486,44.567,44.4486,44.5571,61766.0
2024-03-25 13:40:00,45.16,45.22,45.09,45.21,133179.0,44.5472,44.6064,44.4782,44.5966,133179.0
2024-03-25 13:50:00,45.21,45.37,45.18,45.36,87856.0,44.5966,44.7544,44.567,44.7445,87856.0
2024-03-25 14:00:00,45.36,45.37,45.28,45.34,59496.0,44.7445,44.7544,44.6656,44.7248,59496.0
2024-03-25 14:10:00,45.33,45.42,45.31,45.42,67016.0,44.7149,44.8037,44.6952,44.8037,67016.0
2024-03-25 14:20:00,45.41,45.44,45.32,45.34,107306.0,44.7939,44.8234,44.7051,44.7248,107306.0
2024-03-25 14:30:00,45.34,45.36,45.27,45.3,80244.0,44.7248,44.7445,44.6558,44.6853,80244.0
2024-03-25 14:40:00,45.3,45.32,45.24,45.29,61849.0,44.6853,44.7051,44.6262,44.6755,61849.0
2024-03-25 14:50:00,45.29,45.3,45.22,45.25,57852.0,44.6755,44.6853,44.6064,44.636,57852.0
2024-03-25 15:00:00,45.25,45.33,45.24,45.32,64845.0,44.636,44.7149,44.6262,44.7051,64845.0
2024-03-25 15:10:00,45.32,45.32,45.22,45.32,83584.0,44.7051,44.7051,44.6064,44.7051,83584.0
2024-03-25 15:20:00,45.3,45.31,45.21,45.28,103640.0,44.6853,44.6952,44.5966,44.6656,103640.0
2024-03-25 15:30:00,45.28,45.36,45.25,45.31,131290.0,44.6656,44.7445,44.636,44.6952,131290.0
2024-03-25 15:40:00,45.31,45.4,45.26,45.4,212443.0,44.6952,44.784,44.6459,44.784,212443.0
2024-03-25 15:50:00,45.39,45.45,45.31,45.44,791766.0,44.7741,44.8333,44.6952,44.8234,791766.0
2024-03-26 09:30:00,45.58,45.71,45.44,45.62,159315.0,44.9615,45.0898,44.8234,45.001,159315.0
2024-03-26 09:40:00,45.62,45.96,45.58,45.88,160766.0,45.001,45.3364,44.9615,45.2575,160766.0
2024-03-26 09:50:00,45.89,46.0,45.83,45.86,145648.0,45.2673,45.3758,45.2082,45.2377,145648.0
2024-03-26 10:00:00,45.87,45.91,45.75,45.78,142502.0,45.2476,45.2871,45.1292,45.1588,142502.0
2024-03-26 10:10:00,45.79,45.95,45.77,45.91,133433.0,45.1687,45.3265,45.149,45.2871,133433.0
2024-03-26 10:20:00,45.9,45.93,45.78,45.83,144472.0,45.2772,45.3068,45.1588,45.2082,144472.0
2024-03-26 10:30:00,45.83,45.92,45.78,45.9,135664.0,45.2082,45.2969,45.1588,45.2772,135664.0
2024-03-26 10:40:00,45.9,45.92,45.8,45.9,71280.0,45.2772,45.2969,45.1786,45.2772,71280.0
2024-03-26 10:50:00,45.9,46.0,45.84,45.98,156024.0,45.2772,45.3758,45.218,45.3561,156024.0
2024-03-26 11:00:00,45.98,46.1,45.98,46.01,124372.0,45.3561,45.4745,45.3561,45.3857,124372.0
2024-03-26 11:10:00,46.01,46.12,45.97,46.09,99957.0,45.3857,45.4942,45.3463,45.4646,99957.0
2024-03-26 11:20:00,46.09,46.12,46.05,46.07,116827.0,45.4646,45.4942,45.4252,45.4449,116827.0
2024-03-26 11:30:00,46.07,46.08,45.97,46.01,82426.0,45.4449,45.4548,45.3463,45.3857,82426.0
2024-03-26 11:40:00,46.01,46.07,45.97,46.05,74516.0,45.3857,45.4449,45.3463,45.4252,74516.0
2024-03-26 11:50:00,46.05,46.06,45.95,46.02,85576.0,45.4252,45.435,45.3265,45.3956,85576.0
2024-03-26 12:00:00,46.03,46.1,45.94,45.97,102185.0,45.4054,45.4745,45.3167,45.3463,102185.0
2024-03-26 12:10:00,45.97,45.99,45.94,45.97,62811.0,45.3463,45.366,45.3167,45.3463,62811.0
2024-03-26 12:20:00,45.97,46.01,45.96,45.98,41482.0,45.3463,45.3857,45.3364,45.3561,41482.0
2024-03-26 12:30:00,45.98,46.04,45.93,45.98,77682.0,45.3561,45.4153,45.3068,45.3561,77682.0
2024-03-26 12:40:00,45.98,46.02,45.95,45.99,53443.0,45.3561,45.3956,45.3265,45.366,53443.0
2024-03-26 12:50:00,46.0,46.06,46.0,46.03,51229.0,45.3758,45.435,45.3758,45.4054,51229.0
2024-03-26 13:00:00,46.03,46.1,46.02,46.05,97292.0,45.4054,45.4745,45.3956,45.4252,97292.0
2024-03-26 13:10:00,46.06,46.12,46.06,46.12,59657.0,45.435,45.4942,45.435,45.4942,59657.0
2024-03-26 13:20:00,46.12,46.12,46.05,46.06,50887.0,45.4942,45.4942,45.4252,45.435,50887.0
2024-03-26 13:30:00,46.07,46.1,46.05,46.06,82034.0,45.4449,45.4745,45.4252,45.435,82034.0
2024-03-26 13:40:00,46.06,46.07,45.95,45.98,49144.0,45.435,45.4449,45.3265,45.3561,49144.0
2024-03-26 13:50:00,45.98,45.99,45.94,45.97,54116.0,45.3561,45.366,45.3167,45.3463,54116.0
2024-03-26 14:00:00,45.97,45.99,45.93,45.95,36117.0,45.3463,45.366,45.3068,45.3265,36117.0
2024-03-26 14:10:00,45.94,45.97,45.93,45.95,35498.0,45.3167,45.3463,45.3068,45.3265,35498.0
2024-03-26 14:20:00,45.95,45.96,45.92,45.94,52854.0,45.3265,45.3364,45.2969,45.3167,52854.0
2024-03-26 14:30:00,45.94,45.95,45.86,45.91,78949.0,45.3167,45.3265,45.2377,45.2871,78949.0
2024-03-26 14:40:00,45.92,45.93,45.89,45.9,52216.0,45.2969,45.3068,45.2673,45.2772,52216.0
2024-03-26 14:50:00,45.91,45.96,45.91,45.93,54624.0,45.2871,45.3364,45.2871,45.3068,54624.0
2024-03-26 15:00:00,45.93,45.98,45.9,45.98,60978.0,45.3068,45.3561,45.2772,45.3561,60978.0
2024-03-26 15:10:00,45.98,46.05,45.95,46.01,173652.0,45.3561,45.4252,45.3265,45.3857,173652.0
2024-03-26 15:20:00,46.01,46.05,45.99,46.03,110737.0,45.3857,45.4252,45.366,45.4054,110737.0
2024-03-26 15:30:00,46.04,46.07,45.92,46.06,291736.0,45.4153,45.4449,45.2969,45.435,291736.0
2024-03-26 15:40:00,46.07,46.09,46.01,46.04,162720.0,45.4449,45.4646,45.3857,45.4153,162720.0
2024-03-26 15:50:00,46.03,46.08,45.92,45.95,786045.0,45.4054,45.4548,45.2969,45.3265,786045.0
2024-03-27 09:30:00,46.21,46.41,46.05,46.31,239697.0,45.583,45.7803,45.4252,45.6816,239697.0
2024-03-27 09:40:00,46.32,46.36,46.21,46.29,140857.0,45.6915,45.731,45.583,45.6619,140857.0
2024-03-27 09:50:00,46.28,46.42,46.27,46.41,108555.0,45.652,45.7901,45.6422,45.7803,108555.0
2024-03-27 10:00:00,46.41,46.44,46.24,46.3,133009.0,45.7803,45.8099,45.6126,45.6718,133009.0
2024-03-27 10:10:00,46.31,46.37,46.27,46.3,79372.0,45.6816,45.7408,45.6422,45.6718,79372.0
2024-03-27 10:20:00,46.31,46.37,46.23,46.35,139621.0,45.6816,45.7408,45.6027,45.7211,139621.0
2024-03-27 10:30:00,46.34,46.46,46.32,46.4,78342.0,45.7112,45.8296,45.6915,45.7704,78342.0
2024-03-27 10:40:00,46.4,46.45,46.3,46.35,154105.0,45.7704,45.8197,45.6718,45.7211,154105.0
2024-03-27 10:50:00,46.36,46.58,46.34,46.56,197448.0,45.731,45.948,45.7112,45.9282,197448.0
2024-03-27 11:00:00,46.57,46.63,46.54,46.6,99425.0,45.9381,45.9973,45.9085,45.9677,99425.0
2024-03-27 11:10:00,46.6,46.62,46.53,46.6,63041.0,45.9677,45.9874,45.8987,45.9677,63041.0
2024-03-27 11:20:00,46.59,46.64,46.56,46.64,49179.0,45.9578,46.0072,45.9282,46.0072,49179.0
2024-03-27 11:30:00,46.64,46.71,46.62,46.66,79609.0,46.0072,46.0762,45.9874,46.0269,79609.0
2024-03-27 11:40:00,46.66,46.67,46.58,46.64,50652.0,46.0269,46.0368,45.948,46.0072,50652.0
2024-03-27 11:50:00,46.62,46.69,46.56,46.68,71701.0,45.9874,46.0565,45.9282,46.0466,71701.0
2024-03-27 12:00:00,46.69,46.71,46.56,46.7,190024.0,46.0565,46.0762,45.9282,46.0663,190024.0
2024-03-27 12:10:00,46.7,46.77,46.69,46.76,127151.0,46.0663,46.1354,46.0565,46.1255,127151.0
2024-03-27 12:20:00,46.76,46.85,46.75,46.84,223472.0,46.1255,46.2143,46.1157,46.2044,223472.0
2024-03-27 12:30:00,46.84,46.99,46.84,46.98,200775.0,46.2044,46.3524,46.2044,46.3425,200775.0
2024-03-27 12:40:00,46.98,47.06,46.96,47.04,260489.0,46.3425,46.4215,46.3228,46.4017,260489.0
2024-03-27 12:50:00,47.04,47.18,46.92,46.95,252355.0,46.4017,46.5398,46.2834,46.313,252355.0
2024-03-27 13:00:00,46.95,47.06,46.93,46.98,104754.0,46.313,46.4215,46.2932,46.3425,104754.0
2024-03-27 13:10:00,46.98,47.06,46.94,47.02,79468.0,46.3425,46.4215,46.3031,46.382,79468.0
2024-03-27 13:20:00,47.02,47.03,46.91,46.91,58616.0,46.382,46.3919,46.2735,46.2735,58616.0
2024-03-27 13:30:00,46.92,46.99,46.91,46.96,75561.0,46.2834,46.3524,46.2735,46.3228,75561.0
2024-03-27 13:40:00,46.95,46.98,46.92,46.96,74454.0,46.313,46.3425,46.2834,46.3228,74454.0
2024-03-27 13:50:00,46.96,47.1,46.95,47.08,126703.0,46.3228,46.4609,46.313,46.4412,126703.0
2024-03-27 14:00:00,47.08,47.12,47.05,47.08,105782.0,46.4412,46.4806,46.4116,46.4412,105782.0
2024-03-27 14:10:00,47.08,47.08,47.0,47.07,130748.0,46.4412,46.4412,46.3623,46.4313,130748.0
2024-03-27 14:20:00,47.07,47.07,46.98,47.0,155704.0,46.4313,46.4313,46.3425,46.3623,155704.0
2024-03-27 14:30:00,46.99,47.01,46.95,46.97,103220.0,46.3524,46.3721,46.313,46.3327,103220.0
2024-03-27 14:40:00,46.96,47.06,46.94,47.04,206283.0,46.3228,46.4215,46.3031,46.4017,206283.0
2024-03-27 14:50:00,47.03,47.11,47.03,47.08,162545.0,46.3919,46.4708,46.3919,46.4412,162545.0
2024-03-27 15:00:00,47.08,47.21,47.05,47.21,288971.0,46.4412,46.5694,46.4116,46.5694,288971.0
2024-03-27 15:10:00,47.2,47.22,47.08,47.09,156691.0,46.5596,46.5793,46.4412,46.4511,156691.0
2024-03-27 15:20:00,47.09,47.16,47.05,47.16,156527.0,46.4511,46.5201,46.4116,46.5201,156527.0
2024-03-27 15:30:00,47.16,47.29,47.13,47.28,365632.0,46.5201,46.6483,46.4905,46.6385,365632.0
2024-03-27 15:40:00,47.29,47.5,47.28,47.39,550051.0,46.6483,46.8555,46.6385,46.747,550051.0
2024-03-27 15:50:00,47.37,47.41,47.3,47.3,979711.0,46.7273,46.7667,46.6582,46.6582,979711.0
2024-03-28 09:30:00,47.3,47.63,47.25,47.45,327348.0,46.6582,46.9837,46.6089,46.8062,327348.0
2024-03-28 09:40:00,47.46,47.55,47.25,47.55,203931.0,46.816,46.9048,46.6089,46.9048,203931.0
2024-03-28 09:50:00,47.54,47.71,47.47,47.7,334881.0,46.8949,47.0626,46.8259,47.0528,334881.0
2024-03-28 10:00:00,47.7,47.88,47.7,47.86,381183.0,47.0528,47.2303,47.0528,47.2106,381183.0
2024-03-28 10:10:00,47.87,47.95,47.72,47.8,232526.0,47.2205,47.2994,47.0725,47.1514,232526.0
2024-03-28 10:20:00,47.8,47.92,47.75,47.89,163722.0,47.1514,47.2698,47.1021,47.2402,163722.0
2024-03-28 10:30:00,47.89,48.0,47.87,47.99,213741.0,47.2402,47.3487,47.2205,47.3388,213741.0
2024-03-28 10:40:00,47.99,48.06,47.83,47.83,514125.0,47.3388,47.4079,47.181,47.181,514125.0
2024-03-28 10:50:00,47.83,47.85,47.73,47.8,119522.0,47.181,47.2007,47.0824,47.1514,119522.0
2024-03-28 11:00:00,47.8,47.9,47.7,47.83,194159.0,47.1514,47.2501,47.0528,47.181,194159.0
2024-03-28 11:10:00,47.83,47.88,47.77,47.79,152558.0,47.181,47.2303,47.1218,47.1416,152558.0
2024-03-28 11:20:00,47.79,47.86,47.77,47.86,56622.0,47.1416,47.2106,47.1218,47.2106,56622.0
2024-03-28 11:30:00,47.85,47.88,47.79,47.8,54116.0,47.2007,47.2303,47.1416,47.1514,54116.0
2024-03-28 11:40:00,47.81,47.86,47.75,47.86,193749.0,47.1613,47.2106,47.1021,47.2106,193749.0
2024-03-28 11:50:00,47.85,47.96,47.82,47.87,123506.0,47.2007,47.3093,47.1712,47.2205,123506.0
2024-03-28 12:00:00,47.88,47.89,47.81,47.87,71702.0,47.2303,47.2402,47.1613,47.2205,71702.0
2024-03-28 12:10:00,47.87,47.87,47.78,47.8,58123.0,47.2205,47.2205,47.1317,47.1514,58123.0
2024-03-28 12:20:00,47.81,47.85,47.77,47.84,81143.0,47.1613,47.2007,47.1218,47.1909,81143.0
2024-03-28 12:30:00,47.84,47.85,47.73,47.77,111267.0,47.1909,47.2007,47.0824,47.1218,111267.0
2024-03-28 12:40:00,47.77,47.81,47.72,47.74,518896.0,47.1218,47.1613,47.0725,47.0922,518896.0
2024-03-28 12:50:00,47.74,47.85,47.69,47.84,408308.0,47.0922,47.2007,47.0429,47.1909,408308.0
2024-03-28 13:00:00,47.84,47.92,47.82,47.88,90538.0,47.1909,47.2698,47.1712,47.2303,90538.0
2024-03-28 13:10:00,47.88,47.9,47.79,47.88,103520.0,47.2303,47.2501,47.1416,47.2303,103520.0
2024-03-28 13:20:00,47.88,47.95,47.88,47.94,71034.0,47.2303,47.2994,47.2303,47.2895,71034.0
2024-03-28 13:30:00,47.94,48.0,47.92,47.98,99993.0,47.2895,47.3487,47.2698,47.329,99993.0
2024-03-28 13:40:00,47.98,47.99,47.92,47.93,114154.0,47.329,47.3388,47.2698,47.2797,114154.0
2024-03-28 13:50:00,47.93,47.95,47.88,47.93,69749.0,47.2797,47.2994,47.2303,47.2797,69749.0
2024-03-28 14:00:00,47.94,47.94,47.84,47.88,182252.0,47.2895,47.2895,47.1909,47.2303,182252.0
2024-03-28 14:10:00,47.87,47.93,47.82,47.91,74884.0,47.2205,47.2797,47.1712,47.2599,74884.0
2024-03-28 14:20:00,47.91,47.95,47.78,47.79,179017.0,47.2599,47.2994,47.1317,47.1416,179017.0
2024-03-28 14:30:00,47.79,47.8,47.68,47.72,184254.0,47.1416,47.1514,47.0331,47.0725,184254.0
2024-03-28 14:40:00,47.71,47.77,47.65,47.76,517304.0,47.0626,47.1218,47.0035,47.112,517304.0
2024-03-28 14:50:00,47.76,47.86,47.75,47.84,116437.0,47.112,47.2106,47.1021,47.1909,116437.0
2024-03-28 15:00:00,47.84,47.9,47.8,47.86,139776.0,47.1909,47.2501,47.1514,47.2106,139776.0
2024-03-28 15:10:00,47.85,47.9,47.8,47.84,63410.0,47.2007,47.2501,47.1514,47.1909,63410.0
2024-03-28 15:20:00,47.83,47.88,47.79,47.88,100635.0,47.181,47.2303,47.1416,47.2303,100635.0
2024-03-28 15:30:00,47.87,47.92,47.76,47.82,151604.0,47.2205,47.2698,47.112,47.1712,151604.0
2024-03-28 15:40:00,47.83,47.89,47.79,47.84,243519.0,47.181,47.2402,47.1416,47.1909,243519.0
2024-03-28 15:50:00,47.83,47.96,47.73,47.85,1503943.0,47.181,47.3093,47.0824,47.2007,1503943.0
2024-04-01 09:30:00,48.5,48.94,48.37,48.94,1096096.0,47.8419,48.276,47.7137,48.276,1096096.0
2024-04-01 09:40:00,48.94,49.18,48.71,48.81,770891.0,48.276,48.5127,48.0491,48.1477,770891.0
2024-04-01 09:50:00,48.82,49.16,48.81,49.05,268051.0,48.1576,48.493,48.1477,48.3845,268051.0
2024-04-01 10:00:00,49.04,49.15,48.88,49.14,219780.0,48.3746,48.4831,48.2168,48.4732,219780.0
2024-04-01 10:10:00,49.14,49.2,48.97,49.0,263469.0,48.4732,48.5324,48.3055,48.3351,263469.0
2024-04-01 10:20:00,48.99,49.03,48.77,48.77,265044.0,48.3253,48.3647,48.1083,48.1083,265044.0
2024-04-01 10:30:00,48.77,48.82,48.58,48.62,266528.0,48.1083,48.1576,47.9208,47.9603,266528.0
2024-04-01 10:40:00,48.62,48.77,48.57,48.65,335906.0,47.9603,48.1083,47.911,47.9899,335906.0
2024-04-01 10:50:00,48.65,48.83,48.64,48.83,153149.0,47.9899,48.1674,47.98,48.1674,153149.0
2024-04-01 11:00:00,48.82,48.91,48.82,48.84,160026.0,48.1576,48.2464,48.1576,48.1773,160026.0
2024-04-01 11:10:00,48.85,48.89,48.66,48.71,193609.0,48.1872,48.2266,47.9998,48.0491,193609.0
2024-04-01 11:20:00,48.7,48.86,48.66,48.81,160705.0,48.0392,48.197,47.9998,48.1477,160705.0
2024-04-01 11:30:00,48.8,48.86,48.78,48.84,96031.0,48.1379,48.197,48.1181,48.1773,96031.0
2024-04-01 11:40:00,48.84,48.85,48.73,48.78,116264.0,48.1773,48.1872,48.0688,48.1181,116264.0
2024-04-01 11:50:00,48.78,48.78,48.62,48.65,129256.0,48.1181,48.1181,47.9603,47.9899,129256.0
2024-04-01 12:00:00,48.65,48.73,48.62,48.72,139744.0,47.9899,48.0688,47.9603,48.0589,139744.0
2024-04-01 12:10:00,48.72,48.73,48.57,48.6,96817.0,48.0589,48.0688,47.911,47.9406,96817.0
2024-04-01 12:20:00,48.6,49.06,48.54,49.05,871730.0,47.9406,48.3943,47.8814,48.3845,871730.0
2024-04-01 12:30:00,49.06,49.13,48.89,48.91,497336.0,48.3943,48.4634,48.2266,48.2464,497336.0
2024-04-01 12:40:00,48.91,48.96,48.8,48.82,207821.0,48.2464,48.2957,48.1379,48.1576,207821.0
2024-04-01 12:50:00,48.83,48.91,48.8,48.84,193180.0,48.1674,48.2464,48.1379,48.1773,193180.0
2024-04-01 13:00:00,48.84,48.84,48.59,48.66,330328.0,48.1773,48.1773,47.9307,47.9998,330328.0
2024-04-01 13:10:00,48.67,48.74,48.55,48.63,209882.0,48.0096,48.0787,47.8912,47.9702,209882.0
2024-04-01 13:20:00,48.62,48.63,48.43,48.57,294908.0,47.9603,47.9702,47.7729,47.911,294908.0
2024-04-01 13:30:00,48.56,48.57,48.48,48.51,106336.0,47.9011,47.911,47.8222,47.8518,106336.0
2024-04-01 13:40:00,48.51,48.53,48.42,48.44,108605.0,47.8518,47.8715,47.763,47.7827,108605.0
2024-04-01 13:50:00,48.44,48.47,48.37,48.4,97996.0,47.7827,47.8123,47.7137,47.7433,97996.0
2024-04-01 14:00:00,48.39,48.46,48.35,48.45,247957.0,47.7334,47.8025,47.694,47.7926,247957.0
2024-04-01 14:10:00,48.45,48.45,48.33,48.34,147918.0,47.7926,47.7926,47.6742,47.6841,147918.0
2024-04-01 14:20:00,48.34,48.41,48.28,48.41,150940.0,47.6841,47.7531,47.6249,47.7531,150940.0
2024-04-01 14:30:00,48.4,48.44,48.31,48.41,170496.0,47.7433,47.7827,47.6545,47.7531,170496.0
2024-04-01 14:40:00,48.41,48.45,48.29,48.36,153808.0,47.7531,47.7926,47.6348,47.7038,153808.0
2024-04-01 14:50:00,48.36,48.46,48.33,48.45,134352.0,47.7038,47.8025,47.6742,47.7926,134352.0
2024-04-01 15:00:00,48.45,48.49,48.31,48.34,218808.0,47.7926,47.8321,47.6545,47.6841,218808.0
2024-04-01 15:10:00,48.34,48.41,48.27,48.29,141655.0,47.6841,47.7531,47.615,47.6348,141655.0
2024-04-01 15:20:00,48.28,48.39,48.27,48.32,115060.0,47.6249,47.7334,47.615,47.6644,115060.0
2024-04-01 15:30:00,48.33,48.33,48.26,48.29,197184.0,47.6742,47.6742,47.6052,47.6348,197184.0
2024-04-01 15:40:00,48.3,48.39,48.29,48.34,311631.0,47.6446,47.7334,47.6348,47.6841,311631.0
2024-04-01 15:50:00,48.33,48.35,48.2,48.22,1367239.0,47.6742,47.694,47.546,47.5657,1367239.0
2024-04-02 09:30:00,47.32,47.43,46.69,47.18,855091.0,46.6779,46.7864,46.0565,46.5398,855091.0
2024-04-02 09:40:00,47.2,47.39,46.87,47.34,383270.0,46.5596,46.747,46.234,46.6977,383270.0
2024-04-02 09:50:00,47.34,47.34,47.02,47.07,248181.0,46.6977,46.6977,46.382,46.4313,248181.0
2024-04-02 10:00:00,47.07,47.28,46.86,47.22,205023.0,46.4313,46.6385,46.2242,46.5793,205023.0
2024-04-02 10:10:00,47.21,47.21,46.88,46.99,181304.0,46.5694,46.5694,46.2439,46.3524,181304.0
2024-04-02 10:20:00,46.99,47.07,46.87,46.99,146298.0,46.3524,46.4313,46.234,46.3524,146298.0
2024-04-02 10:30:00,46.98,46.99,46.74,46.75,270061.0,46.3425,46.3524,46.1058,46.1157,270061.0
2024-04-02 10:40:00,46.75,46.77,46.4,46.53,383964.0,46.1157,46.1354,45.7704,45.8987,383964.0
2024-04-02 10:50:00,46.54,46.66,46.49,46.57,270637.0,45.9085,46.0269,45.8592,45.9381,270637.0
2024-04-02 11:00:00,46.57,46.86,46.57,46.82,221412.0,45.9381,46.2242,45.9381,46.1847,221412.0
2024-04-02 11:10:00,46.83,47.01,46.81,46.97,132571.0,46.1946,46.3721,46.1749,46.3327,132571.0
2024-04-02 11:20:00,46.98,46.99,46.72,46.73,134764.0,46.3425,46.3524,46.0861,46.0959,134764.0
2024-04-02 11:30:00,46.73,46.78,46.65,46.78,155059.0,46.0959,46.1453,46.017,46.1453,155059.0
2024-04-02 11:40:00,46.78,46.8,46.6,46.64,103615.0,46.1453,46.165,45.9677,46.0072,103615.0
2024-04-02 11:50:00,46.64,46.86,46.63,46.78,184003.0,46.0072,46.2242,45.9973,46.1453,184003.0
2024-04-02 12:00:00,46.77,46.79,46.65,46.66,86300.0,46.1354,46.1551,46.017,46.0269,86300.0
2024-04-02 12:10:00,46.66,46.71,46.58,46.71,101118.0,46.0269,46.0762,45.948,46.0762,101118.0
2024-04-02 12:20:00,46.71,46.87,46.67,46.86,70675.0,46.0762,46.234,46.0368,46.2242,70675.0
2024-04-02 12:30:00,46.86,46.86,46.73,46.73,79366.0,46.2242,46.2242,46.0959,46.0959,79366.0
2024-04-02 12:40:00,46.73,46.87,46.69,46.84,136131.0,46.0959,46.234,46.0565,46.2044,136131.0
2024-04-02 12:50:00,46.84,46.85,46.74,46.75,53637.0,46.2044,46.2143,46.1058,46.1157,53637.0
2024-04-02 13:00:00,46.75,46.8,46.71,46.77,59510.0,46.1157,46.165,46.0762,46.1354,59510.0
2024-04-02 13:10:00,46.77,46.92,46.73,46.88,74758.0,46.1354,46.2834,46.0959,46.2439,74758.0
2024-04-02 13:20:00,46.88,46.9,46.78,46.82,89335.0,46.2439,46.2636,46.1453,46.1847,89335.0
2024-04-02 13:30:00,46.82,46.83,46.75,46.77,58566.0,46.1847,46.1946,46.1157,46.1354,58566.0
2024-04-02 13:40:00,46.77,46.83,46.74,46.78,74595.0,46.1354,46.1946,46.1058,46.1453,74595.0
2024-04-02 13:50:00,46.79,46.81,46.73,46.75,98077.0,46.1551,46.1749,46.0959,46.1157,98077.0
2024-04-02 14:00:00,46.75,46.79,46.69,46.77,94422.0,46.1157,46.1551,46.0565,46.1354,94422.0
2024-04-02 14:10:00,46.77,46.79,46.71,46.76,96549.0,46.1354,46.1551,46.0762,46.1255,96549.0
2024-04-02 14:20:00,46.77,46.84,46.7,46.79,85849.0,46.1354,46.2044,46.0663,46.1551,85849.0
2024-04-02 14:30:00,46.78,46.86,46.77,46.83,101315.0,46.1453,46.2242,46.1354,46.1946,101315.0
2024-04-02 14:40:00,46.84,46.86,46.79,46.8,85024.0,46.2044,46.2242,46.1551,46.165,85024.0
2024-04-02 14:50:00,46.79,46.8,46.73,46.75,63518.0,46.1551,46.165,46.0959,46.1157,63518.0
2024-04-02 15:00:00,46.75,46.93,46.72,46.86,157318.0,46.1157,46.2932,46.0861,46.2242,157318.0
2024-04-02 15:10:00,46.87,46.97,46.85,46.92,90288.0,46.234,46.3327,46.2143,46.2834,90288.0
2024-04-02 15:20:00,46.92,46.95,46.83,46.94,98950.0,46.2834,46.313,46.1946,46.3031,98950.0
2024-04-02 15:30:00,46.94,46.94,46.84,46.91,132077.0,46.3031,46.3031,46.2044,46.2735,132077.0
2024-04-02 15:40:00,46.91,46.91,46.77,46.84,257652.0,46.2735,46.2735,46.1354,46.2044,257652.0
2024-04-02 15:50:00,46.84,46.92,46.73,46.91,866709.0,46.2044,46.2834,46.0959,46.2735,866709.0
2024-04-03 09:30:00,46.79,47.34,46.59,47.34,347372.0,46.1551,46.6977,45.9578,46.6977,347372.0
2024-04-03 09:40:00,47.34,47.47,47.09,47.11,252660.0,46.6977,46.8259,46.4511,46.4708,252660.0
2024-04-03 09:50:00,47.13,47.2,46.98,47.01,175646.0,46.4905,46.5596,46.3425,46.3721,175646.0
2024-04-03 10:00:00,47.02,47.1,46.94,46.97,382554.0,46.382,46.4609,46.3031,46.3327,382554.0
2024-04-03 10:10:00,46.97,47.1,46.77,46.86,422547.0,46.3327,46.4609,46.1354,46.2242,422547.0
2024-04-03 10:20:00,46.86,47.07,46.86,47.01,263963.0,46.2242,46.4313,46.2242,46.3721,263963.0
2024-04-03 10:30:00,47.01,47.12,46.97,47.03,176455.0,46.3721,46.4806,46.3327,46.3919,176455.0
2024-04-03 10:40:00,47.03,47.09,46.95,46.98,298308.0,46.3919,46.4511,46.313,46.3425,298308.0
2024-04-03 10:50:00,46.98,47.01,46.92,46.95,140521.0,46.3425,46.3721,46.2834,46.313,140521.0
2024-04-03 11:00:00,46.95,46.98,46.87,46.88,164114.0,46.313,46.3425,46.234,46.2439,164114.0
2024-04-03 11:10:00,46.88,46.93,46.81,46.91,216470.0,46.2439,46.2932,46.1749,46.2735,216470.0
2024-04-03 11:20:00,46.9,46.96,46.84,46.88,153995.0,46.2636,46.3228,46.2044,46.2439,153995.0
2024-04-03 11:30:00,46.89,47.01,46.88,46.95,205945.0,46.2538,46.3721,46.2439,46.313,205945.0
2024-04-03 11:40:00,46.96,47.0,46.93,46.97,179236.0,46.3228,46.3623,46.2932,46.3327,179236.0
2024-04-03 11:50:00,46.97,46.97,46.83,46.87,159182.0,46.3327,46.3327,46.1946,46.234,159182.0
2024-04-03 12:00:00,46.87,46.9,46.73,46.73,211155.0,46.234,46.2636,46.0959,46.0959,211155.0
2024-04-03 12:10:00,46.73,46.75,46.61,46.73,240749.0,46.0959,46.1157,45.9776,46.0959,240749.0
2024-04-03 12:20:00,46.73,46.82,46.7,46.77,195506.0,46.0959,46.1847,46.0663,46.1354,195506.0
2024-04-03 12:30:00,46.78,46.88,46.76,46.78,153855.0,46.1453,46.2439,46.1255,46.1453,153855.0
2024-04-03 12:40:00,46.77,46.96,46.77,46.91,108155.0,46.1354,46.3228,46.1354,46.2735,108155.0
2024-04-03 12:50:00,46.9,46.97,46.86,46.91,130931.0,46.2636,46.3327,46.2242,46.2735,130931.0
2024-04-03 13:00:00,46.91,46.91,46.84,46.85,66494.0,46.2735,46.2735,46.2044,46.2143,66494.0
2024-04-03 13:10:00,46.84,46.86,46.78,46.82,81696.0,46.2044,46.2242,46.1453,46.1847,81696.0
2024-04-03 13:20:00,46.82,46.86,46.8,46.84,74740.0,46.1847,46.2242,46.165,46.2044,74740.0
2024-04-03 13:30:00,46.84,46.85,46.7,46.72,117030.0,46.2044,46.2143,46.0663,46.0861,117030.0
2024-04-03 13:40:00,46.72,46.77,46.71,46.73,140388.0,46.0861,46.1354,46.0762,46.0959,140388.0
2024-04-03 13:50:00,46.73,46.84,46.72,46.83,144382.0,46.0959,46.2044,46.0861,46.1946,144382.0
2024-04-03 14:00:00,46.82,46.94,46.8,46.91,108077.0,46.1847,46.3031,46.165,46.2735,108077.0
2024-04-03 14:10:00,46.91,46.93,46.83,46.84,133314.0,46.2735,46.2932,46.1946,46.2044,133314.0
2024-04-03 14:20:00,46.84,46.91,46.82,46.84,131676.0,46.2044,46.2735,46.1847,46.2044,131676.0
2024-04-03 14:30:00,46.84,46.84,46.74,46.79,127557.0,46.2044,46.2044,46.1058,46.1551,127557.0
2024-04-03 14:40:00,46.79,46.91,46.78,46.82,182819.0,46.1551,46.2735,46.1453,46.1847,182819.0
2024-04-03 14:50:00,46.81,46.89,46.78,46.87,125342.0,46.1749,46.2538,46.1453,46.234,125342.0
2024-04-03 15:00:00,46.87,46.9,46.81,46.84,135050.0,46.234,46.2636,46.1749,46.2044,135050.0
2024-04-03 15:10:00,46.84,46.84,46.57,46.58,238656.0,46.2044,46.2044,45.9381,45.948,238656.0
2024-04-03 15:20:00,46.59,46.65,46.5,46.63,228931.0,45.9578,46.017,45.8691,45.9973,228931.0
2024-04-03 15:30:00,46.63,46.67,46.52,46.64,273704.0,45.9973,46.0368,45.8888,46.0072,273704.0
2024-04-03 15:40:00,46.64,46.68,46.57,46.65,339940.0,46.0072,46.0466,45.9381,46.017,339940.0
2024-04-03 15:50:00,46.66,46.68,46.55,46.58,1064470.0,46.0269,46.0466,45.9184,45.948,1064470.0
2024-04-04 09:30:00,47.22,47.54,47.1,47.37,436135.0,46.5793,46.8949,46.4609,46.7273,436135.0
2024-04-04 09:40:00,47.38,47.68,47.37,47.58,256699.0,46.7371,47.0331,46.7273,46.9344,256699.0
2024-04-04 09:50:00,47.58,47.68,47.41,47.48,118110.0,46.9344,47.0331,46.7667,46.8358,118110.0
2024-04-04 10:00:00,47.49,47.78,47.44,47.73,204301.0,46.8456,47.1317,46.7963,47.0824,204301.0
2024-04-04 10:10:00,47.72,47.75,47.57,47.58,235612.0,47.0725,47.1021,46.9245,46.9344,235612.0
2024-04-04 10:20:00,47.57,47.74,47.52,47.73,86403.0,46.9245,47.0922,46.8752,47.0824,86403.0
2024-04-04 10:30:00,47.73,47.74,47.6,47.65,95571.0,47.0824,47.0922,46.9541,47.0035,95571.0
2024-04-04 10:40:00,47.64,47.76,47.63,47.7,215361.0,46.9936,47.112,46.9837,47.0528,215361.0
2024-04-04 10:50:00,47.71,47.84,47.7,47.82,218393.0,47.0626,47.1909,47.0528,47.1712,218393.0
2024-04-04 11:00:00,47.82,47.91,47.78,47.78,218008.0,47.1712,47.2599,47.1317,47.1317,218008.0
2024-04-04 11:10:00,47.78,47.81,47.6,47.67,117220.0,47.1317,47.1613,46.9541,47.0232,117220.0
2024-04-04 11:20:00,47.67,47.84,47.61,47.84,93310.0,47.0232,47.1909,46.964,47.1909,93310.0
2024-04-04 11:30:00,47.84,47.9,47.81,47.88,72285.0,47.1909,47.2501,47.1613,47.2303,72285.0
2024-04-04 11:40:00,47.88,47.94,47.81,47.91,123806.0,47.2303,47.2895,47.1613,47.2599,123806.0
2024-04-04 11:50:00,47.91,47.97,47.88,47.96,113146.0,47.2599,47.3191,47.2303,47.3093,113146.0
2024-04-04 12:00:00,47.95,48.05,47.9,48.03,169516.0,47.2994,47.398,47.2501,47.3783,169516.0
2024-04-04 12:10:00,48.02,48.07,47.93,47.94,115270.0,47.3684,47.4178,47.2797,47.2895,115270.0
2024-04-04 12:20:00,47.94,48.0,47.91,47.91,89872.0,47.2895,47.3487,47.2599,47.2599,89872.0
2024-04-04 12:30:00,47.91,47.95,47.88,47.9,55892.0,47.2599,47.2994,47.2303,47.2501,55892.0
2024-04-04 12:40:00,47.89,47.98,47.89,47.95,82471.0,47.2402,47.329,47.2402,47.2994,82471.0
2024-04-04 12:50:00,47.96,47.98,47.92,47.97,53840.0,47.3093,47.329,47.2698,47.3191,53840.0
2024-04-04 13:00:00,47.96,47.97,47.76,47.76,126941.0,47.3093,47.3191,47.112,47.112,126941.0
2024-04-04 13:10:00,47.77,47.8,47.72,47.79,77384.0,47.1218,47.1514,47.0725,47.1416,77384.0
2024-04-04 13:20:00,47.78,47.8,47.72,47.74,58959.0,47.1317,47.1514,47.0725,47.0922,58959.0
2024-04-04 13:30:00,47.73,47.84,47.73,47.8,58232.0,47.0824,47.1909,47.0824,47.1514,58232.0
2024-04-04 13:40:00,47.8,47.86,47.77,47.78,69266.0,47.1514,47.2106,47.1218,47.1317,69266.0
2024-04-04 13:50:00,47.77,47.79,47.72,47.72,60724.0,47.1218,47.1416,47.0725,47.0725,60724.0
2024-04-04 14:00:00,47.72,47.74,47.56,47.58,222561.0,47.0725,47.0922,46.9147,46.9344,222561.0
2024-04-04 14:10:00,47.56,47.56,47.23,47.3,351639.0,46.9147,46.9147,46.5892,46.6582,351639.0
2024-04-04 14:20:00,47.3,47.42,47.07,47.09,208980.0,46.6582,46.7766,46.4313,46.4511,208980.0
2024-04-04 14:30:00,47.08,47.08,46.59,46.64,562281.0,46.4412,46.4412,45.9578,46.0072,562281.0
2024-04-04 14:40:00,46.64,46.68,46.43,46.49,380467.0,46.0072,46.0466,45.8,45.8592,380467.0
2024-04-04 14:50:00,46.48,46.58,46.22,46.28,276031.0,45.8493,45.948,45.5929,45.652,276031.0
2024-04-04 15:00:00,46.28,46.28,46.06,46.08,388584.0,45.652,45.652,45.435,45.4548,388584.0
2024-04-04 15:10:00,46.08,46.08,45.72,45.87,351935.0,45.4548,45.4548,45.0996,45.2476,351935.0
2024-04-04 15:20:00,45.87,46.02,45.68,45.69,247005.0,45.2476,45.3956,45.0602,45.0701,247005.0
2024-04-04 15:30:00,45.68,45.95,45.66,45.75,267152.0,45.0602,45.3265,45.0405,45.1292,267152.0
2024-04-04 15:40:00,45.76,45.87,45.66,45.87,365831.0,45.1391,45.2476,45.0405,45.2476,365831.0
2024-04-04 15:50:00,45.88,45.95,45.76,45.89,795367.0,45.2575,45.3265,45.1391,45.2673,795367.0
2024-04-05 09:30:00,45.99,46.15,45.54,45.59,361169.0,45.366,45.5238,44.9221,44.9714,361169.0
2024-04-05 09:40:00,45.58,46.05,45.45,46.01,218678.0,44.9615,45.4252,44.8333,45.3857,218678.0
2024-04-05 09:50:00,46.01,46.07,45.82,45.86,174902.0,45.3857,45.4449,45.1983,45.2377,174902.0
2024-04-05 10:00:00,45.85,45.98,45.8,45.95,159861.0,45.2279,45.3561,45.1786,45.3265,159861.0
2024-04-05 10:10:00,45.95,46.1,45.91,45.93,137046.0,45.3265,45.4745,45.2871,45.3068,137046.0
2024-04-05 10:20:00,45.93,45.96,45.83,45.95,107124.0,45.3068,45.3364,45.2082,45.3265,107124.0
2024-04-05 10:30:00,45.94,46.14,45.9,46.09,130532.0,45.3167,45.5139,45.2772,45.4646,130532.0
2024-04-05 10:40:00,46.09,46.16,46.0,46.16,115799.0,45.4646,45.5337,45.3758,45.5337,115799.0
2024-04-05 10:50:00,46.15,46.21,46.03,46.14,115001.0,45.5238,45.583,45.4054,45.5139,115001.0
2024-04-05 11:00:00,46.15,46.15,45.97,46.05,103038.0,45.5238,45.5238,45.3463,45.4252,103038.0
2024-04-05 11:10:00,46.05,46.05,45.84,45.84,95084.0,45.4252,45.4252,45.218,45.218,95084.0
2024-04-05 11:20:00,45.84,46.02,45.84,46.02,100666.0,45.218,45.3956,45.218,45.3956,100666.0
2024-04-05 11:30:00,46.02,46.14,46.01,46.08,121016.0,45.3956,45.5139,45.3857,45.4548,121016.0
2024-04-05 11:40:00,46.08,46.18,46.04,46.04,90541.0,45.4548,45.5534,45.4153,45.4153,90541.0
2024-04-05 11:50:00,46.05,46.15,46.0,46.13,121043.0,45.4252,45.5238,45.3758,45.5041,121043.0
2024-04-05 12:00:00,46.13,46.14,45.99,46.11,113797.0,45.5041,45.5139,45.366,45.4844,113797.0
2024-04-05 12:10:00,46.11,46.21,46.07,46.2,115604.0,45.4844,45.583,45.4449,45.5731,115604.0
2024-04-05 12:20:00,46.21,46.33,46.19,46.32,81791.0,45.583,45.7014,45.5633,45.6915,81791.0
2024-04-05 12:30:00,46.32,46.46,46.25,46.38,145206.0,45.6915,45.8296,45.6225,45.7507,145206.0
2024-04-05 12:40:00,46.39,46.42,46.34,46.34,49327.0,45.7606,45.7901,45.7112,45.7112,49327.0
2024-04-05 12:50:00,46.34,46.38,46.3,46.33,57980.0,45.7112,45.7507,45.6718,45.7014,57980.0
2024-04-05 13:00:00,46.33,46.34,46.22,46.27,68110.0,45.7014,45.7112,45.5929,45.6422,68110.0
2024-04-05 13:10:00,46.27,46.27,46.14,46.23,129031.0,45.6422,45.6422,45.5139,45.6027,129031.0
2024-04-05 13:20:00,46.23,46.27,46.19,46.22,68101.0,45.6027,45.6422,45.5633,45.5929,68101.0
2024-04-05 13:30:00,46.23,46.28,46.21,46.21,55709.0,45.6027,45.652,45.583,45.583,55709.0
2024-04-05 13:40:00,46.22,46.25,46.2,46.22,46375.0,45.5929,45.6225,45.5731,45.5929,46375.0
2024-04-05 13:50:00,46.22,46.22,46.13,46.19,111987.0,45.5929,45.5929,45.5041,45.5633,111987.0
2024-04-05 14:00:00,46.2,46.33,46.12,46.32,103923.0,45.5731,45.7014,45.4942,45.6915,103923.0
2024-04-05 14:10:00,46.32,46.34,46.27,46.28,73953.0,45.6915,45.7112,45.6422,45.652,73953.0
2024-04-05 14:20:00,46.28,46.3,46.21,46.23,104246.0,45.652,45.6718,45.583,45.6027,104246.0
2024-04-05 14:30:00,46.24,46.29,46.23,46.29,100401.0,45.6126,45.6619,45.6027,45.6619,100401.0
2024-04-05 14:40:00,46.28,46.3,46.15,46.17,91894.0,45.652,45.6718,45.5238,45.5435,91894.0
2024-04-05 14:50:00,46.16,46.2,46.15,46.19,59718.0,45.5337,45.5731,45.5238,45.5633,59718.0
2024-04-05 15:00:00,46.19,46.24,46.12,46.13,111251.0,45.5633,45.6126,45.4942,45.5041,111251.0
2024-04-05 15:10:00,46.13,46.13,46.04,46.07,170414.0,45.5041,45.5041,45.4153,45.4449,170414.0
2024-04-05 15:20:00,46.06,46.17,46.04,46.15,107082.0,45.435,45.5435,45.4153,45.5238,107082.0
2024-04-05 15:30:00,46.14,46.2,46.11,46.11,142270.0,45.5139,45.5731,45.4844,45.4844,142270.0
2024-04-05 15:40:00,46.11,46.11,46.04,46.08,195984.0,45.4844,45.4844,45.4153,45.4548,195984.0
2024-04-05 15:50:00,46.08,46.19,46.03,46.05,1011277.0,45.4548,45.5633,45.4054,45.4252,1011277.0
2024-04-08 09:30:00,46.32,46.95,46.3,46.93,713143.0,45.6915,46.313,45.6718,46.2932,713143.0
2024-04-08 09:40:00,46.92,47.06,46.73,46.95,356043.0,46.2834,46.4215,46.0959,46.313,356043.0
2024-04-08 09:50:00,46.96,47.19,46.91,46.96,440426.0,46.3228,46.5497,46.2735,46.3228,440426.0
2024-04-08 10:00:00,46.97,47.19,46.94,47.01,226268.0,46.3327,46.5497,46.3031,46.3721,226268.0
2024-04-08 10:10:00,47.01,47.12,46.97,46.99,169506.0,46.3721,46.4806,46.3327,46.3524,169506.0
2024-04-08 10:20:00,47.0,47.18,47.0,47.11,142397.0,46.3623,46.5398,46.3623,46.4708,142397.0
2024-04-08 10:30:00,47.1,47.15,46.98,47.11,141896.0,46.4609,46.5102,46.3425,46.4708,141896.0
2024-04-08 10:40:00,47.1,47.22,47.0,47.21,144449.0,46.4609,46.5793,46.3623,46.5694,144449.0
2024-04-08 10:50:00,47.21,47.28,47.19,47.25,186489.0,46.5694,46.6385,46.5497,46.6089,186489.0
2024-04-08 11:00:00,47.25,47.29,47.19,47.2,131753.0,46.6089,46.6483,46.5497,46.5596,131753.0
2024-04-08 11:10:00,47.2,47.35,47.2,47.3,136421.0,46.5596,46.7075,46.5596,46.6582,136421.0
2024-04-08 11:20:00,47.31,47.36,47.29,47.32,88064.0,46.6681,46.7174,46.6483,46.6779,88064.0
2024-04-08 11:30:00,47.31,47.32,47.2,47.23,154387.0,46.6681,46.6779,46.5596,46.5892,154387.0
2024-04-08 11:40:00,47.23,47.36,47.23,47.34,118365.0,46.5892,46.7174,46.5892,46.6977,118365.0
2024-04-08 11:50:00,47.34,47.39,47.29,47.3,114608.0,46.6977,46.747,46.6483,46.6582,114608.0
2024-04-08 12:00:00,47.27,47.3,47.2,47.26,95693.0,46.6286,46.6582,46.5596,46.6187,95693.0
2024-04-08 12:10:00,47.26,47.29,47.12,47.14,95691.0,46.6187,46.6483,46.4806,46.5004,95691.0
2024-04-08 12:20:00,47.13,47.21,47.1,47.2,77693.0,46.4905,46.5694,46.4609,46.5596,77693.0
2024-04-08 12:30:00,47.2,47.24,47.14,47.15,63946.0,46.5596,46.599,46.5004,46.5102,63946.0
2024-04-08 12:40:00,47.14,47.2,47.12,47.16,72820.0,46.5004,46.5596,46.4806,46.5201,72820.0
2024-04-08 12:50:00,47.16,47.23,47.12,47.23,97349.0,46.5201,46.5892,46.4806,46.5892,97349.0
2024-04-08 13:00:00,47.22,47.25,47.1,47.1,119176.0,46.5793,46.6089,46.4609,46.4609,119176.0
2024-04-08 13:10:00,47.09,47.13,47.05,47.08,78000.0,46.4511,46.4905,46.4116,46.4412,78000.0
2024-04-08 13:20:00,47.08,47.1,47.03,47.09,52268.0,46.4412,46.4609,46.3919,46.4511,52268.0
2024-04-08 13:30:00,47.08,47.16,47.08,47.14,74423.0,46.4412,46.5201,46.4412,46.5004,74423.0
2024-04-08 13:40:00,47.13,47.14,47.07,47.12,80901.0,46.4905,46.5004,46.4313,46.4806,80901.0
2024-04-08 13:50:00,47.11,47.29,47.1,47.26,88825.0,46.4708,46.6483,46.4609,46.6187,88825.0
2024-04-08 14:00:00,47.27,47.27,47.21,47.26,78815.0,46.6286,46.6286,46.5694,46.6187,78815.0
2024-04-08 14:10:00,47.25,47.29,47.2,47.27,74870.0,46.6089,46.6483,46.5596,46.6286,74870.0
2024-04-08 14:20:00,47.26,47.27,47.2,47.2,104715.0,46.6187,46.6286,46.5596,46.5596,104715.0
2024-04-08 14:30:00,47.21,47.25,47.14,47.21,124035.0,46.5694,46.6089,46.5004,46.5694,124035.0
2024-04-08 14:40:00,47.21,47.24,47.14,47.16,66086.0,46.5694,46.599,46.5004,46.5201,66086.0
2024-04-08 14:50:00,47.16,47.17,47.12,47.13,62899.0,46.5201,46.53,46.4806,46.4905,62899.0
2024-04-08 15:00:00,47.13,47.18,47.07,47.11,111870.0,46.4905,46.5398,46.4313,46.4708,111870.0
2024-04-08 15:10:00,47.11,47.12,47.05,47.08,98479.0,46.4708,46.4806,46.4116,46.4412,98479.0
2024-04-08 15:20:00,47.08,47.16,47.06,47.07,152844.0,46.4412,46.5201,46.4215,46.4313,152844.0
2024-04-08 15:30:00,47.07,47.15,47.0,47.07,213994.0,46.4313,46.5102,46.3623,46.4313,213994.0
2024-04-08 15:40:00,47.07,47.07,46.89,47.01,313076.0,46.4313,46.4313,46.2538,46.3721,313076.0
2024-04-08 15:50:00,47.0,47.04,46.88,47.04,854752.0,46.3623,46.4017,46.2439,46.4017,854752.0
2024-04-09 09:30:00,47.15,47.49,46.96,47.01,378788.0,46.5102,46.8456,46.3228,46.3721,378788.0
2024-04-09 09:40:00,47.0,47.12,46.91,46.93,220376.0,46.3623,46.4806,46.2735,46.2932,220376.0
2024-04-09 09:50:00,46.93,47.0,46.87,47.0,201096.0,46.2932,46.3623,46.234,46.3623,201096.0
2024-04-09 10:00:00,47.0,47.02,46.85,47.01,139395.0,46.3623,46.382,46.2143,46.3721,139395.0
2024-04-09 10:10:00,47.01,47.06,46.91,46.92,112884.0,46.3721,46.4215,46.2735,46.2834,112884.0
2024-04-09 10:20:00,46.91,47.08,46.86,46.87,209085.0,46.2735,46.4412,46.2242,46.234,209085.0
2024-04-09 10:30:00,46.87,46.87,46.65,46.65,136089.0,46.234,46.234,46.017,46.017,136089.0
2024-04-09 10:40:00,46.67,46.7,46.5,46.52,152815.0,46.0368,46.0663,45.8691,45.8888,152815.0
2024-04-09 10:50:00,46.51,46.64,46.42,46.64,154571.0,45.8789,46.0072,45.7901,46.0072,154571.0
2024-04-09 11:00:00,46.65,46.75,46.58,46.75,123666.0,46.017,46.1157,45.948,46.1157,123666.0
2024-04-09 11:10:00,46.74,46.82,46.68,46.8,98413.0,46.1058,46.1847,46.0466,46.165,98413.0
2024-04-09 11:20:00,46.78,46.82,46.73,46.76,100311.0,46.1453,46.1847,46.0959,46.1255,100311.0
2024-04-09 11:30:00,46.76,46.84,46.74,46.83,145360.0,46.1255,46.2044,46.1058,46.1946,145360.0
2024-04-09 11:40:00,46.84,46.99,46.78,46.99,158227.0,46.2044,46.3524,46.1453,46.3524,158227.0
2024-04-09 11:50:00,46.99,47.03,46.89,46.93,168627.0,46.3524,46.3919,46.2538,46.2932,168627.0
2024-04-09 12:00:00,46.92,47.07,46.9,47.05,121604.0,46.2834,46.4313,46.2636,46.4116,121604.0
2024-04-09 12:10:00,47.05,47.09,46.92,47.03,124137.0,46.4116,46.4511,46.2834,46.3919,124137.0
2024-04-09 12:20:00,47.03,47.07,46.98,47.05,71641.0,46.3919,46.4313,46.3425,46.4116,71641.0
2024-04-09 12:30:00,47.05,47.12,47.05,47.1,90033.0,46.4116,46.4806,46.4116,46.4609,90033.0
2024-04-09 12:40:00,47.11,47.11,47.0,47.02,78847.0,46.4708,46.4708,46.3623,46.382,78847.0
2024-04-09 12:50:00,47.02,47.07,46.97,47.06,84752.0,46.382,46.4313,46.3327,46.4215,84752.0
2024-04-09 13:00:00,47.06,47.17,47.02,47.17,142530.0,46.4215,46.53,46.382,46.53,142530.0
2024-04-09 13:10:00,47.17,47.18,47.07,47.16,250300.0,46.53,46.5398,46.4313,46.5201,250300.0
2024-04-09 13:20:00,47.16,47.18,47.09,47.16,143581.0,46.5201,46.5398,46.4511,46.5201,143581.0
2024-04-09 13:30:00,47.16,47.23,47.16,47.22,140952.0,46.5201,46.5892,46.5201,46.5793,140952.0
2024-04-09 13:40:00,47.21,47.23,47.03,47.13,281976.0,46.5694,46.5892,46.3919,46.4905,281976.0
2024-04-09 13:50:00,47.13,47.25,47.05,47.08,309310.0,46.4905,46.6089,46.4116,46.4412,309310.0
2024-04-09 14:00:00,47.08,47.18,47.01,47.16,281407.0,46.4412,46.5398,46.3721,46.5201,281407.0
2024-04-09 14:10:00,47.17,47.23,47.13,47.2,268041.0,46.53,46.5892,46.4905,46.5596,268041.0
2024-04-09 14:20:00,47.2,47.31,47.11,47.14,358610.0,46.5596,46.6681,46.4708,46.5004,358610.0
2024-04-09 14:30:00,47.14,47.2,47.1,47.13,195474.0,46.5004,46.5596,46.4609,46.4905,195474.0
2024-04-09 14:40:00,47.12,47.2,47.11,47.17,332098.0,46.4806,46.5596,46.4708,46.53,332098.0
2024-04-09 14:50:00,47.17,47.28,47.16,47.19,254860.0,46.53,46.6385,46.5201,46.5497,254860.0
2024-04-09 15:00:00,47.19,47.19,47.07,47.08,402479.0,46.5497,46.5497,46.4313,46.4412,402479.0
2024-04-09 15:10:00,47.09,47.2,47.08,47.18,228696.0,46.4511,46.5596,46.4412,46.5398,228696.0
2024-04-09 15:20:00,47.18,47.42,47.17,47.4,234942.0,46.5398,46.7766,46.53,46.7568,234942.0
2024-04-09 15:30:00,47.39,47.43,47.26,47.27,290552.0,46.747,46.7864,46.6187,46.6286,290552.0
2024-04-09 15:40:00,47.27,47.31,47.21,47.22,368747.0,46.6286,46.6681,46.5694,46.5793,368747.0
2024-04-09 15:50:00,47.23,47.35,47.16,47.32,1207885.0,46.5892,46.7075,46.5201,46.6779,1207885.0
2024-04-10 09:30:00,47.85,49.24,47.71,48.94,3707280.0,47.2007,48.5719,47.0626,48.276,3707280.0
2024-04-10 09:40:00,48.94,49.12,48.21,48.37,1588599.0,48.276,48.4535,47.5559,47.7137,1588599.0
2024-04-10 09:50:00,48.38,48.53,47.88,48.52,1225493.0,47.7236,47.8715,47.2303,47.8617,1225493.0
2024-04-10 10:00:00,48.5,48.76,48.18,48.22,1148553.0,47.8419,48.0984,47.5263,47.5657,1148553.0
2024-04-10 10:10:00,48.24,48.6,48.08,48.15,663503.0,47.5855,47.9406,47.4276,47.4967,663503.0
2024-04-10 10:20:00,48.15,48.56,48.13,48.52,596462.0,47.4967,47.9011,47.4769,47.8617,596462.0
2024-04-10 10:30:00,48.52,48.63,48.1,48.17,760248.0,47.8617,47.9702,47.4474,47.5164,760248.0
2024-04-10 10:40:00,48.16,48.19,47.63,47.72,965418.0,47.5065,47.5361,46.9837,47.0725,965418.0
2024-04-10 10:50:00,47.72,47.93,47.52,47.74,798214.0,47.0725,47.2797,46.8752,47.0922,798214.0
2024-04-10 11:00:00,47.73,47.74,47.1,47.37,1284325.0,47.0824,47.0922,46.4609,46.7273,1284325.0
2024-04-10 11:10:00,47.37,47.5,46.96,47.07,752409.0,46.7273,46.8555,46.3228,46.4313,752409.0
2024-04-10 11:20:00,47.05,47.36,47.04,47.13,546821.0,46.4116,46.7174,46.4017,46.4905,546821.0
2024-04-10 11:30:00,47.12,47.44,47.08,47.19,663584.0,46.4806,46.7963,46.4412,46.5497,663584.0
2024-04-10 11:40:00,47.21,47.49,47.08,47.45,446307.0,46.5694,46.8456,46.4412,46.8062,446307.0
2024-04-10 11:50:00,47.45,47.48,47.18,47.43,457657.0,46.8062,46.8358,46.5398,46.7864,457657.0
2024-04-10 12:00:00,47.44,47.44,47.09,47.3,519565.0,46.7963,46.7963,46.4511,46.6582,519565.0
2024-04-10 12:10:00,47.31,47.32,46.81,46.87,505980.0,46.6681,46.6779,46.1749,46.234,505980.0
2024-04-10 12:20:00,46.87,46.91,46.67,46.76,648906.0,46.234,46.2735,46.0368,46.1255,648906.0
2024-04-10 12:30:00,46.76,46.94,46.68,46.71,400847.0,46.1255,46.3031,46.0466,46.0762,400847.0
2024-04-10 12:40:00,46.71,46.95,46.7,46.77,300444.0,46.0762,46.313,46.0663,46.1354,300444.0
2024-04-10 12:50:00,46.77,47.23,46.75,47.15,448496.0,46.1354,46.5892,46.1157,46.5102,448496.0
2024-04-10 13:00:00,47.15,47.18,46.91,46.93,358105.0,46.5102,46.5398,46.2735,46.2932,358105.0
2024-04-10 13:10:00,46.93,47.17,46.92,47.15,370588.0,46.2932,46.53,46.2834,46.5102,370588.0
2024-04-10 13:20:00,47.14,47.33,47.06,47.07,459170.0,46.5004,46.6878,46.4215,46.4313,459170.0
2024-04-10 13:30:00,47.05,47.07,46.7,46.73,495125.0,46.4116,46.4313,46.0663,46.0959,495125.0
2024-04-10 13:40:00,46.72,46.78,46.33,46.44,616326.0,46.0861,46.1453,45.7014,45.8099,616326.0
2024-04-10 13:50:00,46.45,46.62,46.23,46.53,523696.0,45.8197,45.9874,45.6027,45.8987,523696.0
2024-04-10 14:00:00,46.53,46.58,46.3,46.4,331105.0,45.8987,45.948,45.6718,45.7704,331105.0
2024-04-10 14:10:00,46.4,46.4,46.08,46.11,431587.0,45.7704,45.7704,45.4548,45.4844,431587.0
2024-04-10 14:20:00,46.12,46.17,45.92,45.93,465054.0,45.4942,45.5435,45.2969,45.3068,465054.0
2024-04-10 14:30:00,45.94,46.24,45.93,46.15,406898.0,45.3167,45.6126,45.3068,45.5238,406898.0
2024-04-10 14:40:00,46.16,46.21,45.94,45.94,357634.0,45.5337,45.583,45.3167,45.3167,357634.0
2024-04-10 14:50:00,45.94,46.11,45.88,45.93,480965.0,45.3167,45.4844,45.2575,45.3068,480965.0
2024-04-10 15:00:00,45.93,45.99,45.72,45.98,604719.0,45.3068,45.366,45.0996,45.3561,604719.0
2024-04-10 15:10:00,45.99,46.17,45.9,46.14,711440.0,45.366,45.5435,45.2772,45.5139,711440.0
2024-04-10 15:20:00,46.14,46.16,46.03,46.03,489953.0,45.5139,45.5337,45.4054,45.4054,489953.0
2024-04-10 15:30:00,46.04,46.06,45.72,45.98,623003.0,45.4153,45.435,45.0996,45.3561,623003.0
2024-04-10 15:40:00,45.98,46.34,45.95,46.15,565628.0,45.3561,45.7112,45.3265,45.5238,565628.0
2024-04-10 15:50:00,46.16,46.39,46.09,46.24,1519793.0,45.5337,45.7606,45.4646,45.6126,1519793.0
2024-04-11 09:30:00,46.74,47.29,46.58,47.1,757065.0,46.1058,46.6483,45.948,46.4609,757065.0
2024-04-11 09:40:00,47.11,47.45,46.7,46.75,606239.0,46.4708,46.8062,46.0663,46.1157,606239.0
2024-04-11 09:50:00,46.74,46.93,46.66,46.73,309338.0,46.1058,46.2932,46.0269,46.0959,309338.0
2024-04-11 10:00:00,46.73,46.88,46.64,46.78,377870.0,46.0959,46.2439,46.0072,46.1453,377870.0
2024-04-11 10:10:00,46.78,46.94,46.7,46.89,284297.0,46.1453,46.3031,46.0663,46.2538,284297.0
2024-04-11 10:20:00,46.89,47.13,46.88,46.89,381993.0,46.2538,46.4905,46.2439,46.2538,381993.0
2024-04-11 10:30:00,46.9,47.11,46.77,47.07,305488.0,46.2636,46.4708,46.1354,46.4313,305488.0
2024-04-11 10:40:00,47.06,47.22,46.98,47.2,230396.0,46.4215,46.5793,46.3425,46.5596,230396.0
2024-04-11 10:50:00,47.19,47.26,47.04,47.11,232823.0,46.5497,46.6187,46.4017,46.4708,232823.0
2024-04-11 11:00:00,47.1,47.17,47.01,47.04,198799.0,46.4609,46.53,46.3721,46.4017,198799.0
2024-04-11 11:10:00,47.05,47.43,47.05,47.39,366520.0,46.4116,46.7864,46.4116,46.747,366520.0
2024-04-11 11:20:00,47.39,47.39,47.27,47.28,257865.0,46.747,46.747,46.6286,46.6385,257865.0
2024-04-11 11:30:00,47.28,47.42,47.18,47.25,260112.0,46.6385,46.7766,46.5398,46.6089,260112.0
2024-04-11 11:40:00,47.24,47.29,47.06,47.16,348466.0,46.599,46.6483,46.4215,46.5201,348466.0
2024-04-11 11:50:00,47.16,47.43,47.13,47.43,306426.0,46.5201,46.7864,46.4905,46.7864,306426.0
2024-04-11 12:00:00,47.43,47.44,47.34,47.35,157307.0,46.7864,46.7963,46.6977,46.7075,157307.0
2024-04-11 12:10:00,47.34,47.42,47.33,47.4,112379.0,46.6977,46.7766,46.6878,46.7568,112379.0
2024-04-11 12:20:00,47.39,47.52,47.38,47.47,253741.0,46.747,46.8752,46.7371,46.8259,253741.0
2024-04-11 12:30:00,47.47,47.49,47.42,47.46,101219.0,46.8259,46.8456,46.7766,46.816,101219.0
2024-04-11 12:40:00,47.46,47.5,47.45,47.46,158881.0,46.816,46.8555,46.8062,46.816,158881.0
2024-04-11 12:50:00,47.47,47.52,47.42,47.45,235064.0,46.8259,46.8752,46.7766,46.8062,235064.0
2024-04-11 13:00:00,47.45,47.58,47.38,47.57,184536.0,46.8062,46.9344,46.7371,46.9245,184536.0
2024-04-11 13:10:00,47.57,47.65,47.54,47.58,258951.0,46.9245,47.0035,46.8949,46.9344,258951.0
2024-04-11 13:20:00,47.58,47.61,47.5,47.55,159738.0,46.9344,46.964,46.8555,46.9048,159738.0
2024-04-11 13:30:00,47.55,47.68,47.52,47.65,158237.0,46.9048,47.0331,46.8752,47.0035,158237.0
2024-04-11 13:40:00,47.65,47.66,47.54,47.65,145835.0,47.0035,47.0133,46.8949,47.0035,145835.0
2024-04-11 13:50:00,47.65,47.73,47.63,47.68,221738.0,47.0035,47.0824,46.9837,47.0331,221738.0
2024-04-11 14:00:00,47.67,47.78,47.66,47.72,191082.0,47.0232,47.1317,47.0133,47.0725,191082.0
2024-04-11 14:10:00,47.73,47.75,47.68,47.69,164460.0,47.0824,47.1021,47.0331,47.0429,164460.0
2024-04-11 14:20:00,47.69,47.72,47.61,47.71,191255.0,47.0429,47.0725,46.964,47.0626,191255.0
2024-04-11 14:30:00,47.71,47.83,47.7,47.83,149640.0,47.0626,47.181,47.0528,47.181,149640.0
2024-04-11 14:40:00,47.83,47.85,47.67,47.69,202414.0,47.181,47.2007,47.0232,47.0429,202414.0
2024-04-11 14:50:00,47.69,47.73,47.63,47.67,163649.0,47.0429,47.0824,46.9837,47.0232,163649.0
2024-04-11 15:00:00,47.68,47.69,47.58,47.63,200528.0,47.0331,47.0429,46.9344,46.9837,200528.0
2024-04-11 15:10:00,47.63,47.79,47.59,47.73,217874.0,46.9837,47.1416,46.9443,47.0824,217874.0
2024-04-11 15:20:00,47.74,47.86,47.73,47.8,204456.0,47.0922,47.2106,47.0824,47.1514,204456.0
2024-04-11 15:30:00,47.8,47.83,47.67,47.78,283659.0,47.1514,47.181,47.0232,47.1317,283659.0
2024-04-11 15:40:00,47.79,47.88,47.79,47.83,507386.0,47.1416,47.2303,47.1416,47.181,507386.0
2024-04-11 15:50:00,47.82,47.84,47.63,47.63,959931.0,47.1712,47.1909,46.9837,46.9837,959931.0
2024-04-12 09:30:00,46.79,46.9,46.59,46.71,497167.0,46.1551,46.2636,45.9578,46.0762,497167.0
2024-04-12 09:40:00,46.71,46.81,46.59,46.62,263960.0,46.0762,46.1749,45.9578,45.9874,263960.0
2024-04-12 09:50:00,46.62,46.64,46.21,46.38,498919.0,45.9874,46.0072,45.583,45.7507,498919.0
2024-04-12 10:00:00,46.37,46.39,46.09,46.16,780700.0,45.7408,45.7606,45.4646,45.5337,780700.0
2024-04-12 10:10:00,46.15,46.35,46.13,46.27,655089.0,45.5238,45.7211,45.5041,45.6422,655089.0
2024-04-12 10:20:00,46.28,46.39,46.21,46.26,693866.0,45.652,45.7606,45.583,45.6323,693866.0
2024-04-12 10:30:00,46.26,46.4,46.22,46.23,674270.0,45.6323,45.7704,45.5929,45.6027,674270.0
2024-04-12 10:40:00,46.23,46.39,46.14,46.3,640424.0,45.6027,45.7606,45.5139,45.6718,640424.0
2024-04-12 10:50:00,46.3,46.46,46.22,46.22,725304.0,45.6718,45.8296,45.5929,45.5929,725304.0
2024-04-12 11:00:00,46.22,46.38,46.13,46.33,386955.0,45.5929,45.7507,45.5041,45.7014,386955.0
2024-04-12 11:10:00,46.33,46.6,46.33,46.57,513942.0,45.7014,45.9677,45.7014,45.9381,513942.0
2024-04-12 11:20:00,46.58,46.74,46.55,46.69,298048.0,45.948,46.1058,45.9184,46.0565,298048.0
2024-04-12 11:30:00,46.7,46.75,46.62,46.7,236698.0,46.0663,46.1157,45.9874,46.0663,236698.0
2024-04-12 11:40:00,46.7,46.77,46.69,46.73,123670.0,46.0663,46.1354,46.0565,46.0959,123670.0
2024-04-12 11:50:00,46.73,46.77,46.63,46.72,159508.0,46.0959,46.1354,45.9973,46.0861,159508.0
2024-04-12 12:00:00,46.71,46.79,46.66,46.78,148067.0,46.0762,46.1551,46.0269,46.1453,148067.0
2024-04-12 12:10:00,46.77,46.81,46.7,46.7,183671.0,46.1354,46.1749,46.0663,46.0663,183671.0
2024-04-12 12:20:00,46.71,46.87,46.7,46.78,145930.0,46.0762,46.234,46.0663,46.1453,145930.0
2024-04-12 12:30:00,46.79,46.82,46.63,46.73,234039.0,46.1551,46.1847,45.9973,46.0959,234039.0
2024-04-12 12:40:00,46.72,46.77,46.6,46.67,167404.0,46.0861,46.1354,45.9677,46.0368,167404.0
2024-04-12 12:50:00,46.66,46.75,46.62,46.64,176609.0,46.0269,46.1157,45.9874,46.0072,176609.0
2024-04-12 13:00:00,46.64,46.69,46.53,46.63,536154.0,46.0072,46.0565,45.8987,45.9973,536154.0
2024-04-12 13:10:00,46.64,46.75,46.63,46.64,220179.0,46.0072,46.1157,45.9973,46.0072,220179.0
2024-04-12 13:20:00,46.64,46.71,46.62,46.66,144771.0,46.0072,46.0762,45.9874,46.0269,144771.0
2024-04-12 13:30:00,46.66,46.67,46.47,46.58,308154.0,46.0269,46.0368,45.8395,45.948,308154.0
2024-04-12 13:40:00,46.58,46.72,46.57,46.64,276908.0,45.948,46.0861,45.9381,46.0072,276908.0
2024-04-12 13:50:00,46.64,46.7,46.62,46.69,218969.0,46.0072,46.0663,45.9874,46.0565,218969.0
2024-04-12 14:00:00,46.68,46.82,46.64,46.78,205587.0,46.0466,46.1847,46.0072,46.1453,205587.0
2024-04-12 14:10:00,46.79,46.94,46.78,46.89,172699.0,46.1551,46.3031,46.1453,46.2538,172699.0
2024-04-12 14:20:00,46.89,46.94,46.76,46.77,138526.0,46.2538,46.3031,46.1255,46.1354,138526.0
2024-04-12 14:30:00,46.77,46.85,46.72,46.75,236488.0,46.1354,46.2143,46.0861,46.1157,236488.0
2024-04-12 14:40:00,46.76,46.84,46.74,46.78,177776.0,46.1255,46.2044,46.1058,46.1453,177776.0
2024-04-12 14:50:00,46.78,46.86,46.74,46.75,140106.0,46.1453,46.2242,46.1058,46.1157,140106.0
2024-04-12 15:00:00,46.75,46.76,46.64,46.73,135942.0,46.1157,46.1255,46.0072,46.0959,135942.0
2024-04-12 15:10:00,46.73,46.78,46.7,46.77,131781.0,46.0959,46.1453,46.0663,46.1354,131781.0
2024-04-12 15:20:00,46.77,46.8,46.68,46.68,154911.0,46.1354,46.165,46.0466,46.0466,154911.0
2024-04-12 15:30:00,46.68,46.73,46.61,46.66,410390.0,46.0466,46.0959,45.9776,46.0269,410390.0
2024-04-12 15:40:00,46.66,46.83,46.64,46.78,374390.0,46.0269,46.1946,46.0072,46.1453,374390.0
2024-04-12 15:50:00,46.78,46.95,46.77,46.88,949508.0,46.1453,46.313,46.1354,46.2439,949508.0
2024-04-15 09:30:00,47.27,47.82,47.25,47.75,566475.0,46.6286,47.1712,46.6089,47.1021,566475.0
2024-04-15 09:40:00,47.73,47.74,47.28,47.49,173215.0,47.0824,47.0922,46.6385,46.8456,173215.0
2024-04-15 09:50:00,47.49,47.49,47.27,47.33,135955.0,46.8456,46.8456,46.6286,46.6878,135955.0
2024-04-15 10:00:00,47.34,47.4,47.13,47.19,188103.0,46.6977,46.7568,46.4905,46.5497,188103.0
2024-04-15 10:10:00,47.17,47.17,46.96,47.07,296153.0,46.53,46.53,46.3228,46.4313,296153.0
2024-04-15 10:20:00,47.06,47.09,46.7,46.81,266995.0,46.4215,46.4511,46.0663,46.1749,266995.0
2024-04-15 10:30:00,46.79,46.81,46.68,46.73,149302.0,46.1551,46.1749,46.0466,46.0959,149302.0
2024-04-15 10:40:00,46.73,46.77,46.64,46.75,168662.0,46.0959,46.1354,46.0072,46.1157,168662.0
2024-04-15 10:50:00,46.75,46.8,46.66,46.68,111299.0,46.1157,46.165,46.0269,46.0466,111299.0
2024-04-15 11:00:00,46.67,46.69,46.57,46.68,163456.0,46.0368,46.0565,45.9381,46.0466,163456.0
2024-04-15 11:10:00,46.67,46.74,46.63,46.66,98732.0,46.0368,46.1058,45.9973,46.0269,98732.0
2024-04-15 11:20:00,46.65,46.81,46.58,46.77,179569.0,46.017,46.1749,45.948,46.1354,179569.0
2024-04-15 11:30:00,46.76,46.84,46.73,46.83,122781.0,46.1255,46.2044,46.0959,46.1946,122781.0
2024-04-15 11:40:00,46.82,46.82,46.71,46.72,56301.0,46.1847,46.1847,46.0762,46.0861,56301.0
2024-04-15 11:50:00,46.72,46.82,46.71,46.82,59513.0,46.0861,46.1847,46.0762,46.1847,59513.0
2024-04-15 12:00:00,46.82,46.84,46.78,46.82,41165.0,46.1847,46.2044,46.1453,46.1847,41165.0
2024-04-15 12:10:00,46.83,46.83,46.73,46.73,58116.0,46.1946,46.1946,46.0959,46.0959,58116.0
2024-04-15 12:20:00,46.73,46.77,46.6,46.66,105473.0,46.0959,46.1354,45.9677,46.0269,105473.0
2024-04-15 12:30:00,46.66,46.7,46.6,46.64,109218.0,46.0269,46.0663,45.9677,46.0072,109218.0
2024-04-15 12:40:00,46.65,46.7,46.57,46.67,182585.0,46.017,46.0663,45.9381,46.0368,182585.0
2024-04-15 12:50:00,46.66,46.72,46.65,46.68,85625.0,46.0269,46.0861,46.017,46.0466,85625.0
2024-04-15 13:00:00,46.67,46.7,46.58,46.69,169300.0,46.0368,46.0663,45.948,46.0565,169300.0
2024-04-15 13:10:00,46.7,46.7,46.58,46.59,140815.0,46.0663,46.0663,45.948,45.9578,140815.0
2024-04-15 13:20:00,46.58,46.58,46.39,46.41,297281.0,45.948,45.948,45.7606,45.7803,297281.0
2024-04-15 13:30:00,46.41,46.53,46.29,46.4,343344.0,45.7803,45.8987,45.6619,45.7704,343344.0
2024-04-15 13:40:00,46.4,46.55,46.36,46.4,349620.0,45.7704,45.9184,45.731,45.7704,349620.0
2024-04-15 13:50:00,46.4,46.59,46.34,46.55,417433.0,45.7704,45.9578,45.7112,45.9184,417433.0
2024-04-15 14:00:00,46.55,46.66,46.47,46.61,326614.0,45.9184,46.0269,45.8395,45.9776,326614.0
2024-04-15 14:10:00,46.6,46.64,46.51,46.58,397944.0,45.9677,46.0072,45.8789,45.948,397944.0
2024-04-15 14:20:00,46.58,46.68,46.47,46.62,288215.0,45.948,46.0466,45.8395,45.9874,288215.0
2024-04-15 14:30:00,46.61,46.71,46.59,46.68,172221.0,45.9776,46.0762,45.9578,46.0466,172221.0
2024-04-15 14:40:00,46.69,46.7,46.58,46.62,166032.0,46.0565,46.0663,45.948,45.9874,166032.0
2024-04-15 14:50:00,46.62,46.68,46.53,46.62,216366.0,45.9874,46.0466,45.8987,45.9874,216366.0
2024-04-15 15:00:00,46.61,46.64,46.44,46.58,363971.0,45.9776,46.0072,45.8099,45.948,363971.0
2024-04-15 15:10:00,46.59,46.69,46.55,46.58,310460.0,45.9578,46.0565,45.9184,45.948,310460.0
2024-04-15 15:20:00,46.58,46.72,46.56,46.59,216970.0,45.948,46.0861,45.9282,45.9578,216970.0
2024-04-15 15:30:00,46.6,46.7,46.59,46.66,288645.0,45.9677,46.0663,45.9578,46.0269,288645.0
2024-04-15 15:40:00,46.65,46.78,46.6,46.77,439361.0,46.017,46.1453,45.9677,46.1354,439361.0
2024-04-15 15:50:00,46.78,46.83,46.64,46.65,870319.0,46.1453,46.1946,46.0072,46.017,870319.0
2024-04-16 09:30:00,46.6,46.74,46.25,46.38,457767.0,45.9677,46.1058,45.6225,45.7507,457767.0
2024-04-16 09:40:00,46.38,46.54,46.24,46.34,531781.0,45.7507,45.9085,45.6126,45.7112,531781.0
2024-04-16 09:50:00,46.33,46.39,46.15,46.33,406908.0,45.7014,45.7606,45.5238,45.7014,406908.0
2024-04-16 10:00:00,46.33,46.46,46.27,46.37,402682.0,45.7014,45.8296,45.6422,45.7408,402682.0
2024-04-16 10:10:00,46.37,46.65,46.31,46.62,211517.0,45.7408,46.017,45.6816,45.9874,211517.0
2024-04-16 10:20:00,46.63,46.67,46.31,46.33,322489.0,45.9973,46.0368,45.6816,45.7014,322489.0
2024-04-16 10:30:00,46.34,46.35,45.64,45.81,615592.0,45.7112,45.7211,45.0207,45.1884,615592.0
2024-04-16 10:40:00,45.82,45.92,45.72,45.87,189200.0,45.1983,45.2969,45.0996,45.2476,189200.0
2024-04-16 10:50:00,45.88,45.88,45.7,45.79,191952.0,45.2575,45.2575,45.0799,45.1687,191952.0
2024-04-16 11:00:00,45.81,45.94,45.79,45.83,134450.0,45.1884,45.3167,45.1687,45.2082,134450.0
2024-04-16 11:10:00,45.84,46.1,45.81,46.07,180750.0,45.218,45.4745,45.1884,45.4449,180750.0
2024-04-16 11:20:00,46.07,46.25,46.04,46.16,188974.0,45.4449,45.6225,45.4153,45.5337,188974.0
2024-04-16 11:30:00,46.15,46.26,46.08,46.19,169202.0,45.5238,45.6323,45.4548,45.5633,169202.0
2024-04-16 11:40:00,46.2,46.34,46.18,46.32,111463.0,45.5731,45.7112,45.5534,45.6915,111463.0
2024-04-16 11:50:00,46.34,46.46,46.31,46.32,143097.0,45.7112,45.8296,45.6816,45.6915,143097.0
2024-04-16 12:00:00,46.32,46.49,46.24,46.47,194947.0,45.6915,45.8592,45.6126,45.8395,194947.0
2024-04-16 12:10:00,46.46,46.48,46.38,46.42,57780.0,45.8296,45.8493,45.7507,45.7901,57780.0
2024-04-16 12:20:00,46.41,46.42,46.34,46.36,96404.0,45.7803,45.7901,45.7112,45.731,96404.0
2024-04-16 12:30:00,46.37,46.53,46.35,46.48,195556.0,45.7408,45.8987,45.7211,45.8493,195556.0
2024-04-16 12:40:00,46.48,46.59,46.47,46.58,83355.0,45.8493,45.9578,45.8395,45.948,83355.0
2024-04-16 12:50:00,46.57,46.61,46.53,46.57,69892.0,45.9381,45.9776,45.8987,45.9381,69892.0
2024-04-16 13:00:00,46.57,46.57,46.36,46.5,134792.0,45.9381,45.9381,45.731,45.8691,134792.0
2024-04-16 13:10:00,46.48,46.59,46.42,46.58,56997.0,45.8493,45.9578,45.7901,45.948,56997.0
2024-04-16 13:20:00,46.57,46.58,46.45,46.47,74352.0,45.9381,45.948,45.8197,45.8395,74352.0
2024-04-16 13:30:00,46.47,46.5,46.24,46.41,210744.0,45.8395,45.8691,45.6126,45.7803,210744.0
2024-04-16 13:40:00,46.41,46.53,46.36,46.38,132590.0,45.7803,45.8987,45.731,45.7507,132590.0
2024-04-16 13:50:00,46.36,46.46,46.25,46.45,192754.0,45.731,45.8296,45.6225,45.8197,192754.0
2024-04-16 14:00:00,46.44,46.68,46.37,46.65,134740.0,45.8099,46.0466,45.7408,46.017,134740.0
2024-04-16 14:10:00,46.64,46.69,46.35,46.37,147593.0,46.0072,46.0565,45.7211,45.7408,147593.0
2024-04-16 14:20:00,46.38,46.44,46.27,46.28,120260.0,45.7507,45.8099,45.6422,45.652,120260.0
2024-04-16 14:30:00,46.27,46.43,46.27,46.43,106443.0,45.6422,45.8,45.6422,45.8,106443.0
2024-04-16 14:40:00,46.42,46.46,46.36,46.39,103435.0,45.7901,45.8296,45.731,45.7606,103435.0
2024-04-16 14:50:00,46.39,46.6,46.38,46.6,141898.0,45.7606,45.9677,45.7507,45.9677,141898.0
2024-04-16 15:00:00,46.59,46.6,46.48,46.57,144468.0,45.9578,45.9677,45.8493,45.9381,144468.0
2024-04-16 15:10:00,46.57,46.59,46.51,46.58,140146.0,45.9381,45.9578,45.8789,45.948,140146.0
2024-04-16 15:20:00,46.58,46.68,46.54,46.65,173810.0,45.948,46.0466,45.9085,46.017,173810.0
2024-04-16 15:30:00,46.64,46.7,46.51,46.66,376965.0,46.0072,46.0663,45.8789,46.0269,376965.0
2024-04-16 15:40:00,46.65,46.69,46.57,46.66,462840.0,46.017,46.0565,45.9381,46.0269,462840.0
2024-04-16 15:50:00,46.66,46.77,46.52,46.55,827945.0,46.0269,46.1354,45.8888,45.9184,827945.0
2024-04-17 09:30:00,47.72,48.08,47.4,47.97,1061353.0,47.0725,47.4276,46.7568,47.3191,1061353.0
2024-04-17 09:40:00,47.96,48.09,47.57,47.84,569033.0,47.3093,47.4375,46.9245,47.1909,569033.0
2024-04-17 09:50:00,47.84,48.13,47.83,47.94,919328.0,47.1909,47.4769,47.181,47.2895,919328.0
2024-04-17 10:00:00,47.93,47.93,47.61,47.73,413818.0,47.2797,47.2797,46.964,47.0824,413818.0
2024-04-17 10:10:00,47.72,47.74,47.4,47.65,280091.0,47.0725,47.0922,46.7568,47.0035,280091.0
2024-04-17 10:20:00,47.65,47.8,47.52,47.77,300987.0,47.0035,47.1514,46.8752,47.1218,300987.0
2024-04-17 10:30:00,47.77,47.78,47.53,47.7,195765.0,47.1218,47.1317,46.8851,47.0528,195765.0
2024-04-17 10:40:00,47.7,47.7,47.49,47.52,178580.0,47.0528,47.0528,46.8456,46.8752,178580.0
2024-04-17 10:50:00,47.51,47.56,47.37,47.45,178796.0,46.8654,46.9147,46.7273,46.8062,178796.0
2024-04-17 11:00:00,47.43,47.68,47.42,47.46,170620.0,46.7864,47.0331,46.7766,46.816,170620.0
2024-04-17 11:10:00,47.46,47.6,47.43,47.48,152117.0,46.816,46.9541,46.7864,46.8358,152117.0
2024-04-17 11:20:00,47.49,47.52,47.3,47.35,191330.0,46.8456,46.8752,46.6582,46.7075,191330.0
2024-04-17 11:30:00,47.35,47.44,47.15,47.41,182217.0,46.7075,46.7963,46.5102,46.7667,182217.0
2024-04-17 11:40:00,47.42,47.45,47.33,47.42,140509.0,46.7766,46.8062,46.6878,46.7766,140509.0
2024-04-17 11:50:00,47.41,47.56,47.39,47.48,139973.0,46.7667,46.9147,46.747,46.8358,139973.0
2024-04-17 12:00:00,47.47,47.47,47.31,47.41,161602.0,46.8259,46.8259,46.6681,46.7667,161602.0
2024-04-17 12:10:00,47.41,47.64,47.4,47.51,239111.0,46.7667,46.9936,46.7568,46.8654,239111.0
2024-04-17 12:20:00,47.51,47.53,47.3,47.34,114661.0,46.8654,46.8851,46.6582,46.6977,114661.0
2024-04-17 12:30:00,47.34,47.49,47.29,47.47,114829.0,46.6977,46.8456,46.6483,46.8259,114829.0
2024-04-17 12:40:00,47.47,47.53,47.29,47.4,157968.0,46.8259,46.8851,46.6483,46.7568,157968.0
2024-04-17 12:50:00,47.4,47.48,47.35,47.37,116842.0,46.7568,46.8358,46.7075,46.7273,116842.0
2024-04-17 13:00:00,47.37,47.45,47.34,47.4,122383.0,46.7273,46.8062,46.6977,46.7568,122383.0
2024-04-17 13:10:00,47.4,47.5,47.38,47.48,84018.0,46.7568,46.8555,46.7371,46.8358,84018.0
2024-04-17 13:20:00,47.48,47.59,47.47,47.55,96515.0,46.8358,46.9443,46.8259,46.9048,96515.0
2024-04-17 13:30:00,47.56,47.73,47.51,47.66,159169.0,46.9147,47.0824,46.8654,47.0133,159169.0
2024-04-17 13:40:00,47.66,47.67,47.5,47.57,160856.0,47.0133,47.0232,46.8555,46.9245,160856.0
2024-04-17 13:50:00,47.58,47.77,47.53,47.75,145981.0,46.9344,47.1218,46.8851,47.1021,145981.0
2024-04-17 14:00:00,47.76,47.76,47.67,47.72,137935.0,47.112,47.112,47.0232,47.0725,137935.0
2024-04-17 14:10:00,47.72,47.72,47.58,47.66,114140.0,47.0725,47.0725,46.9344,47.0133,114140.0
2024-04-17 14:20:00,47.66,47.69,47.55,47.59,216769.0,47.0133,47.0429,46.9048,46.9443,216769.0
2024-04-17 14:30:00,47.6,47.66,47.46,47.65,225908.0,46.9541,47.0133,46.816,47.0035,225908.0
2024-04-17 14:40:00,47.65,47.88,47.64,47.8,191440.0,47.0035,47.2303,46.9936,47.1514,191440.0
2024-04-17 14:50:00,47.82,47.85,47.64,47.76,275110.0,47.1712,47.2007,46.9936,47.112,275110.0
2024-04-17 15:00:00,47.76,47.9,47.71,47.86,143066.0,47.112,47.2501,47.0626,47.2106,143066.0
2024-04-17 15:10:00,47.87,48.02,47.75,47.97,359448.0,47.2205,47.3684,47.1021,47.3191,359448.0
2024-04-17 15:20:00,47.97,48.01,47.89,47.95,168376.0,47.3191,47.3586,47.2402,47.2994,168376.0
2024-04-17 15:30:00,47.95,48.19,47.93,48.12,361728.0,47.2994,47.5361,47.2797,47.4671,361728.0
2024-04-17 15:40:00,48.12,48.17,48.06,48.13,535098.0,47.4671,47.5164,47.4079,47.4769,535098.0
2024-04-17 15:50:00,48.12,48.13,47.87,47.88,1283838.0,47.4671,47.4769,47.2205,47.2303,1283838.0
2024-04-18 09:30:00,48.0,49.21,48.0,48.97,1280964.0,47.3487,48.5423,47.3487,48.3055,1280964.0
2024-04-18 09:40:00,48.96,48.99,48.54,48.79,377943.0,48.2957,48.3253,47.8814,48.128,377943.0
2024-04-18 09:50:00,48.79,48.87,48.46,48.81,410843.0,48.128,48.2069,47.8025,48.1477,410843.0
2024-04-18 10:00:00,48.8,48.95,48.4,48.77,270299.0,48.1379,48.2858,47.7433,48.1083,270299.0
2024-04-18 10:10:00,48.77,48.78,48.53,48.59,232943.0,48.1083,48.1181,47.8715,47.9307,232943.0
2024-04-18 10:20:00,48.59,48.72,48.47,48.72,254757.0,47.9307,48.0589,47.8123,48.0589,254757.0
2024-04-18 10:30:00,48.72,48.77,48.48,48.63,167632.0,48.0589,48.1083,47.8222,47.9702,167632.0
2024-04-18 10:40:00,48.62,48.78,48.5,48.58,203336.0,47.9603,48.1181,47.8419,47.9208,203336.0
2024-04-18 10:50:00,48.58,48.69,48.52,48.6,201414.0,47.9208,48.0293,47.8617,47.9406,201414.0
2024-04-18 11:00:00,48.6,48.74,48.59,48.62,218953.0,47.9406,48.0787,47.9307,47.9603,218953.0
2024-04-18 11:10:00,48.63,48.87,48.59,48.62,282658.0,47.9702,48.2069,47.9307,47.9603,282658.0
2024-04-18 11:20:00,48.62,48.86,48.6,48.77,240161.0,47.9603,48.197,47.9406,48.1083,240161.0
2024-04-18 11:30:00,48.76,48.88,48.64,48.79,231279.0,48.0984,48.2168,47.98,48.128,231279.0
2024-04-18 11:40:00,48.79,48.83,48.69,48.77,171095.0,48.128,48.1674,48.0293,48.1083,171095.0
2024-04-18 11:50:00,48.77,48.8,48.7,48.78,153176.0,48.1083,48.1379,48.0392,48.1181,153176.0
2024-04-18 12:00:00,48.78,48.92,48.6,48.69,235039.0,48.1181,48.2562,47.9406,48.0293,235039.0
2024-04-18 12:10:00,48.71,48.77,48.66,48.76,130240.0,48.0491,48.1083,47.9998,48.0984,130240.0
2024-04-18 12:20:00,48.76,48.85,48.69,48.84,138499.0,48.0984,48.1872,48.0293,48.1773,138499.0
2024-04-18 12:30:00,48.84,48.86,48.63,48.65,232074.0,48.1773,48.197,47.9702,47.9899,232074.0
2024-04-18 12:40:00,48.65,48.65,48.49,48.62,140024.0,47.9899,47.9899,47.8321,47.9603,140024.0
2024-04-18 12:50:00,48.62,48.64,48.43,48.46,148667.0,47.9603,47.98,47.7729,47.8025,148667.0
2024-04-18 13:00:00,48.45,48.5,48.3,48.33,169115.0,47.7926,47.8419,47.6446,47.6742,169115.0
2024-04-18 13:10:00,48.33,48.5,48.28,48.32,148934.0,47.6742,47.8419,47.6249,47.6644,148934.0
2024-04-18 13:20:00,48.31,48.35,48.21,48.31,152430.0,47.6545,47.694,47.5559,47.6545,152430.0
2024-04-18 13:30:00,48.31,48.35,48.07,48.12,126993.0,47.6545,47.694,47.4178,47.4671,126993.0
2024-04-18 13:40:00,48.12,48.25,48.07,48.15,137425.0,47.4671,47.5953,47.4178,47.4967,137425.0
2024-04-18 13:50:00,48.14,48.16,48.01,48.07,142999.0,47.4868,47.5065,47.3586,47.4178,142999.0
2024-04-18 14:00:00,48.07,48.07,47.9,47.96,153319.0,47.4178,47.4178,47.2501,47.3093,153319.0
2024-04-18 14:10:00,47.95,48.07,47.91,48.01,157696.0,47.2994,47.4178,47.2599,47.3586,157696.0
2024-04-18 14:20:00,48.02,48.15,47.93,47.97,170554.0,47.3684,47.4967,47.2797,47.3191,170554.0
2024-04-18 14:30:00,47.98,47.99,47.87,47.89,136970.0,47.329,47.3388,47.2205,47.2402,136970.0
2024-04-18 14:40:00,47.88,48.02,47.87,47.95,158029.0,47.2303,47.3684,47.2205,47.2994,158029.0
2024-04-18 14:50:00,47.95,47.95,47.87,47.89,149186.0,47.2994,47.2994,47.2205,47.2402,149186.0
2024-04-18 15:00:00,47.89,48.12,47.88,47.98,213993.0,47.2402,47.4671,47.2303,47.329,213993.0
2024-04-18 15:10:00,47.98,48.04,47.91,47.94,141185.0,47.329,47.3882,47.2599,47.2895,141185.0
2024-04-18 15:20:00,47.95,48.01,47.9,47.93,150966.0,47.2994,47.3586,47.2501,47.2797,150966.0
2024-04-18 15:30:00,47.93,48.01,47.91,47.93,180224.0,47.2797,47.3586,47.2599,47.2797,180224.0
2024-04-18 15:40:00,47.92,48.07,47.9,48.05,247022.0,47.2698,47.4178,47.2501,47.398,247022.0
2024-04-18 15:50:00,48.06,48.15,47.81,47.85,903791.0,47.4079,47.4967,47.1613,47.2007,903791.0
2024-04-19 09:30:00,47.8,48.66,47.71,48.51,659117.0,47.1514,47.9998,47.0626,47.8518,659117.0
2024-04-19 09:40:00,48.51,48.7,48.32,48.54,390146.0,47.8518,48.0392,47.6644,47.8814,390146.0
2024-04-19 09:50:00,48.55,48.67,48.45,48.53,227358.0,47.8912,48.0096,47.7926,47.8715,227358.0
2024-04-19 10:00:00,48.52,48.75,48.48,48.65,293129.0,47.8617,48.0885,47.8222,47.9899,293129.0
2024-04-19 10:10:00,48.64,48.64,48.35,48.43,203201.0,47.98,47.98,47.694,47.7729,203201.0
2024-04-19 10:20:00,48.43,48.46,48.15,48.26,205229.0,47.7729,47.8025,47.4967,47.6052,205229.0
2024-04-19 10:30:00,48.26,48.3,48.13,48.13,112305.0,47.6052,47.6446,47.4769,47.4769,112305.0
2024-04-19 10:40:00,48.13,48.27,48.1,48.14,104868.0,47.4769,47.615,47.4474,47.4868,104868.0
2024-04-19 10:50:00,48.14,48.24,48.09,48.14,122708.0,47.4868,47.5855,47.4375,47.4868,122708.0
2024-04-19 11:00:00,48.14,48.39,48.1,48.37,135659.0,47.4868,47.7334,47.4474,47.7137,135659.0
2024-04-19 11:10:00,48.37,48.49,48.34,48.4,304430.0,47.7137,47.8321,47.6841,47.7433,304430.0
2024-04-19 11:20:00,48.41,48.47,48.27,48.35,165766.0,47.7531,47.8123,47.615,47.694,165766.0
2024-04-19 11:30:00,48.35,48.35,48.19,48.32,109877.0,47.694,47.694,47.5361,47.6644,109877.0
2024-04-19 11:40:00,48.33,48.38,48.16,48.37,198032.0,47.6742,47.7236,47.5065,47.7137,198032.0
2024-04-19 11:50:00,48.37,48.4,48.23,48.26,90135.0,47.7137,47.7433,47.5756,47.6052,90135.0
2024-04-19 12:00:00,48.26,48.31,48.19,48.21,92021.0,47.6052,47.6545,47.5361,47.5559,92021.0
2024-04-19 12:10:00,48.21,48.21,47.96,47.97,114072.0,47.5559,47.5559,47.3093,47.3191,114072.0
2024-04-19 12:20:00,47.96,48.04,47.82,47.85,170249.0,47.3093,47.3882,47.1712,47.2007,170249.0
2024-04-19 12:30:00,47.85,47.98,47.85,47.9,57763.0,47.2007,47.329,47.2007,47.2501,57763.0
2024-04-19 12:40:00,47.9,48.03,47.89,47.97,76715.0,47.2501,47.3783,47.2402,47.3191,76715.0
2024-04-19 12:50:00,47.97,48.06,47.91,48.02,91058.0,47.3191,47.4079,47.2599,47.3684,91058.0
2024-04-19 13:00:00,48.02,48.14,48.01,48.14,76304.0,47.3684,47.4868,47.3586,47.4868,76304.0
2024-04-19 13:10:00,48.14,48.15,48.0,48.09,72748.0,47.4868,47.4967,47.3487,47.4375,72748.0
2024-04-19 13:20:00,48.09,48.11,47.93,47.95,95379.0,47.4375,47.4572,47.2797,47.2994,95379.0
2024-04-19 13:30:00,47.94,48.07,47.93,48.02,65612.0,47.2895,47.4178,47.2797,47.3684,65612.0
2024-04-19 13:40:00,48.03,48.13,47.99,48.11,69144.0,47.3783,47.4769,47.3388,47.4572,69144.0
2024-04-19 13:50:00,48.12,48.18,48.02,48.05,99777.0,47.4671,47.5263,47.3684,47.398,99777.0
2024-04-19 14:00:00,48.04,48.09,47.93,48.03,127133.0,47.3882,47.4375,47.2797,47.3783,127133.0
2024-04-19 14:10:00,48.03,48.07,47.92,47.92,70272.0,47.3783,47.4178,47.2698,47.2698,70272.0
2024-04-19 14:20:00,47.91,48.0,47.87,47.88,97528.0,47.2599,47.3487,47.2205,47.2303,97528.0
2024-04-19 14:30:00,47.87,47.96,47.82,47.83,128157.0,47.2205,47.3093,47.1712,47.181,128157.0
2024-04-19 14:40:00,47.83,47.89,47.79,47.87,129086.0,47.181,47.2402,47.1416,47.2205,129086.0
2024-04-19 14:50:00,47.87,47.89,47.73,47.8,155691.0,47.2205,47.2402,47.0824,47.1514,155691.0
2024-04-19 15:00:00,47.81,47.84,47.72,47.79,124025.0,47.1613,47.1909,47.0725,47.1416,124025.0
2024-04-19 15:10:00,47.77,47.82,47.69,47.79,132461.0,47.1218,47.1712,47.0429,47.1416,132461.0
2024-04-19 15:20:00,47.79,47.81,47.68,47.7,148251.0,47.1416,47.1613,47.0331,47.0528,148251.0
2024-04-19 15:30:00,47.7,47.77,47.57,47.61,202672.0,47.0528,47.1218,46.9245,46.964,202672.0
2024-04-19 15:40:00,47.62,47.63,47.5,47.61,279732.0,46.9739,46.9837,46.8555,46.964,279732.0
2024-04-19 15:50:00,47.61,47.64,47.53,47.58,800748.0,46.964,46.9936,46.8851,46.9344,800748.0
2024-04-22 09:30:00,47.8,48.23,47.8,48.14,377292.0,47.1514,47.5756,47.1514,47.4868,377292.0
2024-04-22 09:40:00,48.15,48.5,48.08,48.38,312631.0,47.4967,47.8419,47.4276,47.7236,312631.0
2024-04-22 09:50:00,48.37,48.6,48.36,48.37,330412.0,47.7137,47.9406,47.7038,47.7137,330412.0
2024-04-22 10:00:00,48.37,48.4,48.15,48.16,233637.0,47.7137,47.7433,47.4967,47.5065,233637.0
2024-04-22 10:10:00,48.17,48.27,48.13,48.24,167523.0,47.5164,47.615,47.4769,47.5855,167523.0
2024-04-22 10:20:00,48.26,48.26,48.12,48.18,192655.0,47.6052,47.6052,47.4671,47.5263,192655.0
2024-04-22 10:30:00,48.19,48.26,48.14,48.23,112016.0,47.5361,47.6052,47.4868,47.5756,112016.0
2024-04-22 10:40:00,48.23,48.31,48.13,48.23,156031.0,47.5756,47.6545,47.4769,47.5756,156031.0
2024-04-22 10:50:00,48.24,48.24,48.1,48.12,88038.0,47.5855,47.5855,47.4474,47.4671,88038.0
2024-04-22 11:00:00,48.11,48.17,48.01,48.15,104758.0,47.4572,47.5164,47.3586,47.4967,104758.0
2024-04-22 11:10:00,48.15,48.22,48.14,48.18,143774.0,47.4967,47.5657,47.4868,47.5263,143774.0
2024-04-22 11:20:00,48.18,48.39,48.16,48.39,164719.0,47.5263,47.7334,47.5065,47.7334,164719.0
2024-04-22 11:30:00,48.39,48.49,48.35,48.48,171360.0,47.7334,47.8321,47.694,47.8222,171360.0
2024-04-22 11:40:00,48.48,48.48,48.38,48.45,69837.0,47.8222,47.8222,47.7236,47.7926,69837.0
2024-04-22 11:50:00,48.44,48.49,48.4,48.45,122419.0,47.7827,47.8321,47.7433,47.7926,122419.0
2024-04-22 12:00:00,48.46,48.68,48.41,48.66,389317.0,47.8025,48.0195,47.7531,47.9998,389317.0
2024-04-22 12:10:00,48.65,48.79,48.63,48.73,268680.0,47.9899,48.128,47.9702,48.0688,268680.0
2024-04-22 12:20:00,48.72,48.75,48.66,48.7,106309.0,48.0589,48.0885,47.9998,48.0392,106309.0
2024-04-22 12:30:00,48.69,48.78,48.65,48.78,71442.0,48.0293,48.1181,47.9899,48.1181,71442.0
2024-04-22 12:40:00,48.78,48.86,48.74,48.85,141137.0,48.1181,48.197,48.0787,48.1872,141137.0
2024-04-22 12:50:00,48.85,48.87,48.72,48.75,76284.0,48.1872,48.2069,48.0589,48.0885,76284.0
2024-04-22 13:00:00,48.76,48.8,48.71,48.79,98329.0,48.0984,48.1379,48.0491,48.128,98329.0
2024-04-22 13:10:00,48.79,48.83,48.74,48.75,104708.0,48.128,48.1674,48.0787,48.0885,104708.0
2024-04-22 13:20:00,48.75,48.8,48.73,48.78,131363.0,48.0885,48.1379,48.0688,48.1181,131363.0
2024-04-22 13:30:00,48.78,48.89,48.75,48.89,238579.0,48.1181,48.2266,48.0885,48.2266,238579.0
2024-04-22 13:40:00,48.89,48.97,48.88,48.96,105004.0,48.2266,48.3055,48.2168,48.2957,105004.0
2024-04-22 13:50:00,48.96,49.12,48.95,49.07,254384.0,48.2957,48.4535,48.2858,48.4042,254384.0
2024-04-22 14:00:00,49.07,49.18,49.06,49.11,134117.0,48.4042,48.5127,48.3943,48.4436,134117.0
2024-04-22 14:10:00,49.11,49.16,49.09,49.13,128631.0,48.4436,48.493,48.4239,48.4634,128631.0
2024-04-22 14:20:00,49.13,49.18,49.05,49.09,157708.0,48.4634,48.5127,48.3845,48.4239,157708.0
2024-04-22 14:30:00,49.09,49.09,49.0,49.04,106228.0,48.4239,48.4239,48.3351,48.3746,106228.0
2024-04-22 14:40:00,49.04,49.1,49.02,49.03,107276.0,48.3746,48.4338,48.3549,48.3647,107276.0
2024-04-22 14:50:00,49.04,49.1,48.97,49.09,84913.0,48.3746,48.4338,48.3055,48.4239,84913.0
2024-04-22 15:00:00,49.09,49.11,49.03,49.11,302714.0,48.4239,48.4436,48.3647,48.4436,302714.0
2024-04-22 15:10:00,49.1,49.11,48.88,48.89,142041.0,48.4338,48.4436,48.2168,48.2266,142041.0
2024-04-22 15:20:00,48.89,48.95,48.82,48.93,147481.0,48.2266,48.2858,48.1576,48.2661,147481.0
2024-04-22 15:30:00,48.92,48.92,48.71,48.83,287008.0,48.2562,48.2562,48.0491,48.1674,287008.0
2024-04-22 15:40:00,48.83,48.98,48.76,48.98,251261.0,48.1674,48.3154,48.0984,48.3154,251261.0
2024-04-22 15:50:00,48.97,49.04,48.85,49.03,907219.0,48.3055,48.3746,48.1872,48.3647,907219.0
2024-04-23 09:30:00,48.42,48.67,48.2,48.58,411366.0,47.763,48.0096,47.546,47.9208,411366.0
2024-04-23 09:40:00,48.58,48.9,48.51,48.87,194712.0,47.9208,48.2365,47.8518,48.2069,194712.0
2024-04-23 09:50:00,48.87,48.97,48.83,48.94,177539.0,48.2069,48.3055,48.1674,48.276,177539.0
2024-04-23 10:00:00,48.94,49.05,48.78,48.92,266549.0,48.276,48.3845,48.1181,48.2562,266549.0
2024-04-23 10:10:00,48.92,49.06,48.87,49.01,155704.0,48.2562,48.3943,48.2069,48.345,155704.0
2024-04-23 10:20:00,49.01,49.09,48.86,48.88,180438.0,48.345,48.4239,48.197,48.2168,180438.0
2024-04-23 10:30:00,48.88,49.15,48.87,48.99,173673.0,48.2168,48.4831,48.2069,48.3253,173673.0
2024-04-23 10:40:00,48.99,49.11,48.97,49.08,99917.0,48.3253,48.4436,48.3055,48.4141,99917.0
2024-04-23 10:50:00,49.1,49.17,49.04,49.15,88550.0,48.4338,48.5028,48.3746,48.4831,88550.0
2024-04-23 11:00:00,49.15,49.18,49.0,49.15,117745.0,48.4831,48.5127,48.3351,48.4831,117745.0
2024-04-23 11:10:00,49.15,49.27,49.14,49.27,138510.0,48.4831,48.6015,48.4732,48.6015,138510.0
2024-04-23 11:20:00,49.26,49.35,49.2,49.28,257791.0,48.5916,48.6804,48.5324,48.6113,257791.0
2024-04-23 11:30:00,49.29,49.45,49.22,49.43,163330.0,48.6212,48.779,48.5522,48.7593,163330.0
2024-04-23 11:40:00,49.42,49.49,49.38,49.44,201994.0,48.7494,48.8185,48.71,48.7692,201994.0
2024-04-23 11:50:00,49.44,49.52,49.41,49.45,299864.0,48.7692,48.8481,48.7396,48.779,299864.0
2024-04-23 12:00:00,49.46,49.49,49.35,49.35,124734.0,48.7889,48.8185,48.6804,48.6804,124734.0
2024-04-23 12:10:00,49.35,49.39,49.12,49.13,228931.0,48.6804,48.7198,48.4535,48.4634,228931.0
2024-04-23 12:20:00,49.13,49.22,49.12,49.13,142551.0,48.4634,48.5522,48.4535,48.4634,142551.0
2024-04-23 12:30:00,49.12,49.25,49.08,49.25,164651.0,48.4535,48.5817,48.4141,48.5817,164651.0
2024-04-23 12:40:00,49.25,49.31,49.22,49.29,136586.0,48.5817,48.6409,48.5522,48.6212,136586.0
2024-04-23 12:50:00,49.3,49.36,49.26,49.32,118004.0,48.6311,48.6903,48.5916,48.6508,118004.0
2024-04-23 13:00:00,49.31,49.42,49.26,49.4,94740.0,48.6409,48.7494,48.5916,48.7297,94740.0
2024-04-23 13:10:00,49.39,49.48,49.34,49.48,153597.0,48.7198,48.8086,48.6705,48.8086,153597.0
2024-04-23 13:20:00,49.48,49.49,49.38,49.44,88803.0,48.8086,48.8185,48.71,48.7692,88803.0
2024-04-23 13:30:00,49.44,49.48,49.4,49.43,190252.0,48.7692,48.8086,48.7297,48.7593,190252.0
2024-04-23 13:40:00,49.43,49.5,49.41,49.48,150462.0,48.7593,48.8284,48.7396,48.8086,150462.0
2024-04-23 13:50:00,49.48,49.48,49.37,49.45,97021.0,48.8086,48.8086,48.7001,48.779,97021.0
2024-04-23 14:00:00,49.45,49.49,49.41,49.47,85677.0,48.779,48.8185,48.7396,48.7988,85677.0
2024-04-23 14:10:00,49.47,49.49,49.39,49.47,103174.0,48.7988,48.8185,48.7198,48.7988,103174.0
2024-04-23 14:20:00,49.48,49.5,49.43,49.47,111999.0,48.8086,48.8284,48.7593,48.7988,111999.0
2024-04-23 14:30:00,49.47,49.57,49.44,49.53,208502.0,48.7988,48.8974,48.7692,48.8579,208502.0
2024-04-23 14:40:00,49.54,49.62,49.48,49.51,156300.0,48.8678,48.9467,48.8086,48.8382,156300.0
2024-04-23 14:50:00,49.51,49.52,49.45,49.46,87391.0,48.8382,48.8481,48.779,48.7889,87391.0
2024-04-23 15:00:00,49.46,49.47,49.31,49.33,129484.0,48.7889,48.7988,48.6409,48.6607,129484.0
2024-04-23 15:10:00,49.32,49.33,49.25,49.29,124259.0,48.6508,48.6607,48.5817,48.6212,124259.0
2024-04-23 15:20:00,49.28,49.37,49.27,49.33,99816.0,48.6113,48.7001,48.6015,48.6607,99816.0
2024-04-23 15:30:00,49.32,49.32,49.23,49.3,142878.0,48.6508,48.6508,48.562,48.6311,142878.0
2024-04-23 15:40:00,49.3,49.4,49.28,49.4,193397.0,48.6311,48.7297,48.6113,48.7297,193397.0
2024-04-23 15:50:00,49.39,49.39,49.15,49.24,750088.0,48.7198,48.7198,48.4831,48.5719,750088.0
2024-04-24 09:30:00,49.2,49.27,48.66,48.84,324133.0,48.5324,48.6015,47.9998,48.1773,324133.0
2024-04-24 09:40:00,48.85,48.98,48.72,48.75,230078.0,48.1872,48.3154,48.0589,48.0885,230078.0
2024-04-24 09:50:00,48.75,48.79,48.51,48.56,422700.0,48.0885,48.128,47.8518,47.9011,422700.0
2024-04-24 10:00:00,48.56,48.65,48.41,48.65,182977.0,47.9011,47.9899,47.7531,47.9899,182977.0
2024-04-24 10:10:00,48.65,48.68,48.52,48.62,127952.0,47.9899,48.0195,47.8617,47.9603,127952.0
2024-04-24 10:20:00,48.62,48.74,48.59,48.72,93577.0,47.9603,48.0787,47.9307,48.0589,93577.0
2024-04-24 10:30:00,48.71,48.72,48.39,48.43,167104.0,48.0491,48.0589,47.7334,47.7729,167104.0
2024-04-24 10:40:00,48.43,48.46,48.32,48.34,141487.0,47.7729,47.8025,47.6644,47.6841,141487.0
2024-04-24 10:50:00,48.35,48.45,48.33,48.39,132591.0,47.694,47.7926,47.6742,47.7334,132591.0
2024-04-24 11:00:00,48.38,48.38,48.12,48.2,195252.0,47.7236,47.7236,47.4671,47.546,195252.0
2024-04-24 11:10:00,48.2,48.27,48.18,48.2,124270.0,47.546,47.615,47.5263,47.546,124270.0
2024-04-24 11:20:00,48.19,48.29,48.13,48.16,94836.0,47.5361,47.6348,47.4769,47.5065,94836.0
2024-04-24 11:30:00,48.16,48.2,48.13,48.2,73814.0,47.5065,47.546,47.4769,47.546,73814.0
2024-04-24 11:40:00,48.22,48.23,48.02,48.07,122522.0,47.5657,47.5756,47.3684,47.4178,122522.0
2024-04-24 11:50:00,48.06,48.06,47.93,48.01,173849.0,47.4079,47.4079,47.2797,47.3586,173849.0
2024-04-24 12:00:00,48.0,48.02,47.86,47.87,119992.0,47.3487,47.3684,47.2106,47.2205,119992.0
2024-04-24 12:10:00,47.87,47.99,47.82,47.97,203795.0,47.2205,47.3388,47.1712,47.3191,203795.0
2024-04-24 12:20:00,47.97,48.02,47.93,47.95,94767.0,47.3191,47.3684,47.2797,47.2994,94767.0
2024-04-24 12:30:00,47.94,47.94,47.86,47.87,88466.0,47.2895,47.2895,47.2106,47.2205,88466.0
2024-04-24 12:40:00,47.87,47.87,47.74,47.78,153724.0,47.2205,47.2205,47.0922,47.1317,153724.0
2024-04-24 12:50:00,47.78,47.87,47.75,47.86,94430.0,47.1317,47.2205,47.1021,47.2106,94430.0
2024-04-24 13:00:00,47.86,47.87,47.77,47.83,78792.0,47.2106,47.2205,47.1218,47.181,78792.0
2024-04-24 13:10:00,47.83,47.98,47.81,47.94,72427.0,47.181,47.329,47.1613,47.2895,72427.0
2024-04-24 13:20:00,47.93,47.97,47.88,47.89,142899.0,47.2797,47.3191,47.2303,47.2402,142899.0
2024-04-24 13:30:00,47.9,48.04,47.89,48.0,130733.0,47.2501,47.3882,47.2402,47.3487,130733.0
2024-04-24 13:40:00,48.01,48.11,47.99,48.04,149986.0,47.3586,47.4572,47.3388,47.3882,149986.0
2024-04-24 13:50:00,48.04,48.06,47.98,48.03,81015.0,47.3882,47.4079,47.329,47.3783,81015.0
2024-04-24 14:00:00,48.03,48.03,47.87,47.96,76850.0,47.3783,47.3783,47.2205,47.3093,76850.0
2024-04-24 14:10:00,47.96,47.97,47.82,47.88,123013.0,47.3093,47.3191,47.1712,47.2303,123013.0
2024-04-24 14:20:00,47.88,47.96,47.87,47.96,56848.0,47.2303,47.3093,47.2205,47.3093,56848.0
2024-04-24 14:30:00,47.95,48.04,47.9,48.03,77925.0,47.2994,47.3882,47.2501,47.3783,77925.0
2024-04-24 14:40:00,48.03,48.07,47.99,48.0,86327.0,47.3783,47.4178,47.3388,47.3487,86327.0
2024-04-24 14:50:00,48.0,48.01,47.88,47.9,95427.0,47.3487,47.3586,47.2303,47.2501,95427.0
2024-04-24 15:00:00,47.9,48.0,47.88,47.98,86726.0,47.2501,47.3487,47.2303,47.329,86726.0
2024-04-24 15:10:00,47.97,48.01,47.89,47.91,106975.0,47.3191,47.3586,47.2402,47.2599,106975.0
2024-04-24 15:20:00,47.91,48.03,47.9,47.97,112829.0,47.2599,47.3783,47.2501,47.3191,112829.0
2024-04-24 15:30:00,47.98,48.01,47.93,47.97,126778.0,47.329,47.3586,47.2797,47.3191,126778.0
2024-04-24 15:40:00,47.97,47.99,47.86,47.92,257443.0,47.3191,47.3388,47.2106,47.2698,257443.0
2024-04-24 15:50:00,47.93,48.01,47.87,47.94,915007.0,47.2797,47.3586,47.2205,47.2895,915007.0
2024-04-25 09:30:00,47.29,47.44,46.87,47.14,443761.0,46.6483,46.7963,46.234,46.5004,443761.0
2024-04-25 09:40:00,47.13,47.77,47.06,47.75,388439.0,46.4905,47.1218,46.4215,47.1021,388439.0
2024-04-25 09:50:00,47.75,47.75,47.36,47.57,182028.0,47.1021,47.1021,46.7174,46.9245,182028.0
2024-04-25 10:00:00,47.59,47.92,47.5,47.88,184234.0,46.9443,47.2698,46.8555,47.2303,184234.0
2024-04-25 10:10:00,47.88,48.39,47.81,48.37,246975.0,47.2303,47.7334,47.1613,47.7137,246975.0
2024-04-25 10:20:00,48.38,48.58,48.34,48.48,336357.0,47.7236,47.9208,47.6841,47.8222,336357.0
2024-04-25 10:30:00,48.47,48.54,48.39,48.4,209623.0,47.8123,47.8814,47.7334,47.7433,209623.0
2024-04-25 10:40:00,48.41,48.45,48.15,48.34,187442.0,47.7531,47.7926,47.4967,47.6841,187442.0
2024-04-25 10:50:00,48.34,48.4,48.06,48.11,168919.0,47.6841,47.7433,47.4079,47.4572,168919.0
2024-04-25 11:00:00,48.11,48.27,48.05,48.19,152948.0,47.4572,47.615,47.398,47.5361,152948.0
2024-04-25 11:10:00,48.19,48.21,48.01,48.03,147143.0,47.5361,47.5559,47.3586,47.3783,147143.0
2024-04-25 11:20:00,48.01,48.32,47.95,48.27,88633.0,47.3586,47.6644,47.2994,47.615,88633.0
2024-04-25 11:30:00,48.27,48.45,48.26,48.38,135006.0,47.615,47.7926,47.6052,47.7236,135006.0
2024-04-25 11:40:00,48.38,48.5,48.29,48.3,158729.0,47.7236,47.8419,47.6348,47.6446,158729.0
2024-04-25 11:50:00,48.3,48.43,48.27,48.43,135638.0,47.6446,47.7729,47.615,47.7729,135638.0
2024-04-25 12:00:00,48.42,48.44,48.3,48.31,115984.0,47.763,47.7827,47.6446,47.6545,115984.0
2024-04-25 12:10:00,48.32,48.32,48.12,48.18,146250.0,47.6644,47.6644,47.4671,47.5263,146250.0
2024-04-25 12:20:00,48.18,48.27,48.12,48.13,141888.0,47.5263,47.615,47.4671,47.4769,141888.0
2024-04-25 12:30:00,48.12,48.28,48.08,48.25,138466.0,47.4671,47.6249,47.4276,47.5953,138466.0
2024-04-25 12:40:00,48.26,48.5,48.25,48.45,125642.0,47.6052,47.8419,47.5953,47.7926,125642.0
2024-04-25 12:50:00,48.45,48.65,48.45,48.64,149158.0,47.7926,47.9899,47.7926,47.98,149158.0
2024-04-25 13:00:00,48.65,48.71,48.61,48.65,124501.0,47.9899,48.0491,47.9504,47.9899,124501.0
2024-04-25 13:10:00,48.64,48.64,48.5,48.57,118369.0,47.98,47.98,47.8419,47.911,118369.0
2024-04-25 13:20:00,48.56,48.74,48.45,48.73,124884.0,47.9011,48.0787,47.7926,48.0688,124884.0
2024-04-25 13:30:00,48.72,48.85,48.69,48.85,178316.0,48.0589,48.1872,48.0293,48.1872,178316.0
2024-04-25 13:40:00,48.84,48.94,48.77,48.94,147116.0,48.1773,48.276,48.1083,48.276,147116.0
2024-04-25 13:50:00,48.93,49.09,48.93,49.07,223104.0,48.2661,48.4239,48.2661,48.4042,223104.0
2024-04-25 14:00:00,49.08,49.18,49.03,49.16,215990.0,48.4141,48.5127,48.3647,48.493,215990.0
2024-04-25 14:10:00,49.16,49.28,49.05,49.1,325821.0,48.493,48.6113,48.3845,48.4338,325821.0
2024-04-25 14:20:00,49.1,49.16,48.99,48.99,129449.0,48.4338,48.493,48.3253,48.3253,129449.0
2024-04-25 14:30:00,49.0,49.27,48.99,49.1,135091.0,48.3351,48.6015,48.3253,48.4338,135091.0
2024-04-25 14:40:00,49.09,49.25,49.07,49.21,136562.0,48.4239,48.5817,48.4042,48.5423,136562.0
2024-04-25 14:50:00,49.21,49.26,49.14,49.25,123447.0,48.5423,48.5916,48.4732,48.5817,123447.0
2024-04-25 15:00:00,49.25,49.58,49.25,49.58,223658.0,48.5817,48.9073,48.5817,48.9073,223658.0
2024-04-25 15:10:00,49.57,49.84,49.57,49.83,369359.0,48.8974,49.1637,48.8974,49.1539,369359.0
2024-04-25 15:20:00,49.83,49.88,49.78,49.84,245483.0,49.1539,49.2032,49.1046,49.1637,245483.0
2024-04-25 15:30:00,49.84,49.94,49.74,49.77,448425.0,49.1637,49.2624,49.0651,49.0947,448425.0
2024-04-25 15:40:00,49.77,49.86,49.69,49.7,412358.0,49.0947,49.1835,49.0158,49.0256,412358.0
2024-04-25 15:50:00,49.69,49.93,49.63,49.9,1208320.0,49.0158,49.2525,48.9566,49.2229,1208320.0
2024-04-26 09:30:00,49.76,50.24,49.52,50.05,930866.0,49.0848,49.5583,48.8481,49.3709,930866.0
2024-04-26 09:40:00,50.04,50.05,49.62,49.68,218982.0,49.361,49.3709,48.9467,49.0059,218982.0
2024-04-26 09:50:00,49.67,49.7,49.46,49.54,222510.0,48.996,49.0256,48.7889,48.8678,222510.0
2024-04-26 10:00:00,49.54,49.78,49.42,49.58,203813.0,48.8678,49.1046,48.7494,48.9073,203813.0
2024-04-26 10:10:00,49.58,49.75,49.52,49.64,136964.0,48.9073,49.075,48.8481,48.9665,136964.0
2024-04-26 10:20:00,49.64,49.68,49.55,49.55,110320.0,48.9665,49.0059,48.8777,48.8777,110320.0
2024-04-26 10:30:00,49.55,49.68,49.53,49.64,152265.0,48.8777,49.0059,48.8579,48.9665,152265.0
2024-04-26 10:40:00,49.64,49.68,49.51,49.59,135049.0,48.9665,49.0059,48.8382,48.9171,135049.0
2024-04-26 10:50:00,49.59,49.6,49.38,49.39,146673.0,48.9171,48.927,48.71,48.7198,146673.0
2024-04-26 11:00:00,49.39,49.55,49.2,49.21,235825.0,48.7198,48.8777,48.5324,48.5423,235825.0
2024-04-26 11:10:00,49.21,49.3,49.18,49.3,154848.0,48.5423,48.6311,48.5127,48.6311,154848.0
2024-04-26 11:20:00,49.29,49.34,49.23,49.26,70973.0,48.6212,48.6705,48.562,48.5916,70973.0
2024-04-26 11:30:00,49.26,49.32,49.22,49.27,116721.0,48.5916,48.6508,48.5522,48.6015,116721.0
2024-04-26 11:40:00,49.27,49.43,49.26,49.32,240456.0,48.6015,48.7593,48.5916,48.6508,240456.0
2024-04-26 11:50:00,49.32,49.56,49.3,49.54,171592.0,48.6508,48.8875,48.6311,48.8678,171592.0
2024-04-26 12:00:00,49.55,49.55,49.48,49.5,75802.0,48.8777,48.8777,48.8086,48.8284,75802.0
2024-04-26 12:10:00,49.48,49.5,49.35,49.49,133656.0,48.8086,48.8284,48.6804,48.8185,133656.0
2024-04-26 12:20:00,49.5,49.51,49.31,49.34,93475.0,48.8284,48.8382,48.6409,48.6705,93475.0
2024-04-26 12:30:00,49.34,49.45,49.33,49.4,88492.0,48.6705,48.779,48.6607,48.7297,88492.0
2024-04-26 12:40:00,49.41,49.47,49.35,49.41,108763.0,48.7396,48.7988,48.6804,48.7396,108763.0
2024-04-26 12:50:00,49.42,49.47,49.34,49.45,175175.0,48.7494,48.7988,48.6705,48.779,175175.0
2024-04-26 13:00:00,49.44,49.6,49.39,49.5,154393.0,48.7692,48.927,48.7198,48.8284,154393.0
2024-04-26 13:10:00,49.49,49.52,49.43,49.43,39480.0,48.8185,48.8481,48.7593,48.7593,39480.0
2024-04-26 13:20:00,49.44,49.63,49.43,49.62,134140.0,48.7692,48.9566,48.7593,48.9467,134140.0
2024-04-26 13:30:00,49.61,49.66,49.56,49.57,90787.0,48.9369,48.9862,48.8875,48.8974,90787.0
2024-04-26 13:40:00,49.57,49.7,49.55,49.65,78360.0,48.8974,49.0256,48.8777,48.9763,78360.0
2024-04-26 13:50:00,49.65,49.66,49.56,49.56,67599.0,48.9763,48.9862,48.8875,48.8875,67599.0
2024-04-26 14:00:00,49.57,49.67,49.5,49.64,87214.0,48.8974,48.996,48.8284,48.9665,87214.0
2024-04-26 14:10:00,49.64,49.66,49.6,49.61,73444.0,48.9665,48.9862,48.927,48.9369,73444.0
2024-04-26 14:20:00,49.61,49.69,49.59,49.69,78878.0,48.9369,49.0158,48.9171,49.0158,78878.0
2024-04-26 14:30:00,49.69,49.75,49.67,49.73,69392.0,49.0158,49.075,48.996,49.0552,69392.0
2024-04-26 14:40:00,49.73,49.83,49.68,49.78,113720.0,49.0552,49.1539,49.0059,49.1046,113720.0
2024-04-26 14:50:00,49.78,49.86,49.72,49.84,102132.0,49.1046,49.1835,49.0454,49.1637,102132.0
2024-04-26 15:00:00,49.84,49.84,49.78,49.82,90734.0,49.1637,49.1637,49.1046,49.144,90734.0
2024-04-26 15:10:00,49.82,49.86,49.73,49.76,94922.0,49.144,49.1835,49.0552,49.0848,94922.0
2024-04-26 15:20:00,49.77,49.86,49.76,49.83,156066.0,49.0947,49.1835,49.0848,49.1539,156066.0
2024-04-26 15:30:00,49.82,49.84,49.75,49.84,215505.0,49.144,49.1637,49.075,49.1637,215505.0
2024-04-26 15:40:00,49.84,49.84,49.71,49.82,221117.0,49.1637,49.1637,49.0355,49.144,221117.0
2024-04-26 15:50:00,49.82,49.97,49.75,49.9,765542.0,49.144,49.292,49.075,49.2229,765542.0
2024-04-29 09:30:00,49.83,50.07,49.75,50.04,466003.0,49.1539,49.3906,49.075,49.361,466003.0
2024-04-29 09:40:00,50.04,50.18,49.83,50.16,302293.0,49.361,49.4991,49.1539,49.4794,302293.0
2024-04-29 09:50:00,50.16,50.17,49.88,50.14,163594.0,49.4794,49.4893,49.2032,49.4597,163594.0
2024-04-29 10:00:00,50.14,50.22,50.05,50.05,225972.0,49.4597,49.5386,49.3709,49.3709,225972.0
2024-04-29 10:10:00,50.05,50.18,50.03,50.08,144905.0,49.3709,49.4991,49.3512,49.4005,144905.0
2024-04-29 10:20:00,50.09,50.17,50.01,50.07,163454.0,49.4103,49.4893,49.3314,49.3906,163454.0
2024-04-29 10:30:00,50.07,50.21,50.06,50.18,196568.0,49.3906,49.5287,49.3808,49.4991,196568.0
2024-04-29 10:40:00,50.17,50.35,50.17,50.25,275838.0,49.4893,49.6668,49.4893,49.5682,275838.0
2024-04-29 10:50:00,50.26,50.47,50.22,50.32,178507.0,49.578,49.7852,49.5386,49.6372,178507.0
2024-04-29 11:00:00,50.32,50.52,50.3,50.51,248322.0,49.6372,49.8345,49.6175,49.8247,248322.0
2024-04-29 11:10:00,50.51,50.57,50.39,50.57,238584.0,49.8247,49.8838,49.7063,49.8838,238584.0
2024-04-29 11:20:00,50.57,50.74,50.53,50.69,280522.0,49.8838,50.0515,49.8444,50.0022,280522.0
2024-04-29 11:30:00,50.68,50.7,50.52,50.55,222246.0,49.9923,50.0121,49.8345,49.8641,222246.0
2024-04-29 11:40:00,50.54,50.55,50.22,50.25,333857.0,49.8542,49.8641,49.5386,49.5682,333857.0
2024-04-29 11:50:00,50.24,50.31,50.2,50.3,183769.0,49.5583,49.6274,49.5189,49.6175,183769.0
2024-04-29 12:00:00,50.28,50.28,50.17,50.19,169959.0,49.5978,49.5978,49.4893,49.509,169959.0
2024-04-29 12:10:00,50.19,50.29,50.18,50.26,121113.0,49.509,49.6076,49.4991,49.578,121113.0
2024-04-29 12:20:00,50.26,50.31,50.19,50.23,106337.0,49.578,49.6274,49.509,49.5485,106337.0
2024-04-29 12:30:00,50.23,50.29,50.15,50.21,101210.0,49.5485,49.6076,49.4695,49.5287,101210.0
2024-04-29 12:40:00,50.19,50.21,50.07,50.11,143712.0,49.509,49.5287,49.3906,49.4301,143712.0
2024-04-29 12:50:00,50.12,50.18,50.04,50.09,172932.0,49.4399,49.4991,49.361,49.4103,172932.0
2024-04-29 13:00:00,50.1,50.13,49.94,50.02,210586.0,49.4202,49.4498,49.2624,49.3413,210586.0
2024-04-29 13:10:00,50.02,50.1,50.01,50.05,86459.0,49.3413,49.4202,49.3314,49.3709,86459.0
2024-04-29 13:20:00,50.05,50.09,50.03,50.08,124738.0,49.3709,49.4103,49.3512,49.4005,124738.0
2024-04-29 13:30:00,50.09,50.12,50.01,50.1,115020.0,49.4103,49.4399,49.3314,49.4202,115020.0
2024-04-29 13:40:00,50.1,50.13,50.05,50.11,101354.0,49.4202,49.4498,49.3709,49.4301,101354.0
2024-04-29 13:50:00,50.11,50.16,50.05,50.07,125546.0,49.4301,49.4794,49.3709,49.3906,125546.0
2024-04-29 14:00:00,50.06,50.09,49.99,50.08,94849.0,49.3808,49.4103,49.3117,49.4005,94849.0
2024-04-29 14:10:00,50.08,50.11,50.04,50.06,61827.0,49.4005,49.4301,49.361,49.3808,61827.0
2024-04-29 14:20:00,50.07,50.1,50.06,50.07,61575.0,49.3906,49.4202,49.3808,49.3906,61575.0
2024-04-29 14:30:00,50.06,50.07,49.92,49.96,100145.0,49.3808,49.3906,49.2427,49.2821,100145.0
2024-04-29 14:40:00,49.96,50.09,49.95,50.09,115499.0,49.2821,49.4103,49.2722,49.4103,115499.0
2024-04-29 14:50:00,50.09,50.15,50.07,50.13,83755.0,49.4103,49.4695,49.3906,49.4498,83755.0
2024-04-29 15:00:00,50.13,50.13,49.8,49.99,263753.0,49.4498,49.4498,49.1243,49.3117,263753.0
2024-04-29 15:10:00,49.99,50.0,49.93,49.95,122785.0,49.3117,49.3216,49.2525,49.2722,122785.0
2024-04-29 15:20:00,49.95,50.0,49.93,49.97,154335.0,49.2722,49.3216,49.2525,49.292,154335.0
2024-04-29 15:30:00,49.97,50.02,49.93,50.01,217203.0,49.292,49.3413,49.2525,49.3314,217203.0
2024-04-29 15:40:00,50.02,50.13,49.97,50.11,198711.0,49.3413,49.4498,49.292,49.4301,198711.0
2024-04-29 15:50:00,50.11,50.47,50.1,50.45,920172.0,49.4301,49.7852,49.4202,49.7655,920172.0
2024-04-30 09:30:00,49.84,50.2,49.77,50.12,251696.0,49.1637,49.5189,49.0947,49.4399,251696.0
2024-04-30 09:40:00,50.11,50.37,50.05,50.13,153697.0,49.4301,49.6866,49.3709,49.4498,153697.0
2024-04-30 09:50:00,50.1,50.23,50.07,50.16,130236.0,49.4202,49.5485,49.3906,49.4794,130236.0
2024-04-30 10:00:00,50.16,50.41,50.11,50.38,211072.0,49.4794,49.726,49.4301,49.6964,211072.0
2024-04-30 10:10:00,50.38,50.6,50.35,50.5,167939.0,49.6964,49.9134,49.6668,49.8148,167939.0
2024-04-30 10:20:00,50.5,50.73,50.5,50.55,199548.0,49.8148,50.0417,49.8148,49.8641,199548.0
2024-04-30 10:30:00,50.55,50.66,50.52,50.62,225094.0,49.8641,49.9726,49.8345,49.9332,225094.0
2024-04-30 10:40:00,50.62,50.72,50.6,50.67,98440.0,49.9332,50.0318,49.9134,49.9825,98440.0
2024-04-30 10:50:00,50.69,50.72,50.53,50.57,112130.0,50.0022,50.0318,49.8444,49.8838,112130.0
2024-04-30 11:00:00,50.57,50.59,50.43,50.45,193362.0,49.8838,49.9036,49.7457,49.7655,193362.0
2024-04-30 11:10:00,50.45,50.55,50.28,50.41,178762.0,49.7655,49.8641,49.5978,49.726,178762.0
2024-04-30 11:20:00,50.41,50.43,50.32,50.37,109761.0,49.726,49.7457,49.6372,49.6866,109761.0
2024-04-30 11:30:00,50.37,50.42,50.32,50.4,110172.0,49.6866,49.7359,49.6372,49.7161,110172.0
2024-04-30 11:40:00,50.41,50.41,50.31,50.33,100781.0,49.726,49.726,49.6274,49.6471,100781.0
2024-04-30 11:50:00,50.33,50.39,50.24,50.36,124462.0,49.6471,49.7063,49.5583,49.6767,124462.0
2024-04-30 12:00:00,50.35,50.36,50.27,50.29,116406.0,49.6668,49.6767,49.5879,49.6076,116406.0
2024-04-30 12:10:00,50.29,50.43,50.29,50.32,178233.0,49.6076,49.7457,49.6076,49.6372,178233.0
2024-04-30 12:20:00,50.33,50.38,50.3,50.32,94494.0,49.6471,49.6964,49.6175,49.6372,94494.0
2024-04-30 12:30:00,50.32,50.32,50.15,50.2,100359.0,49.6372,49.6372,49.4695,49.5189,100359.0
2024-04-30 12:40:00,50.2,50.28,50.15,50.27,82841.0,49.5189,49.5978,49.4695,49.5879,82841.0
2024-04-30 12:50:00,50.27,50.3,50.23,50.28,99195.0,49.5879,49.6175,49.5485,49.5978,99195.0
2024-04-30 13:00:00,50.28,50.31,50.23,50.29,99424.0,49.5978,49.6274,49.5485,49.6076,99424.0
2024-04-30 13:10:00,50.29,50.32,50.27,50.28,82499.0,49.6076,49.6372,49.5879,49.5978,82499.0
2024-04-30 13:20:00,50.28,50.31,50.23,50.25,71026.0,49.5978,49.6274,49.5485,49.5682,71026.0
2024-04-30 13:30:00,50.23,50.32,50.23,50.28,114135.0,49.5485,49.6372,49.5485,49.5978,114135.0
2024-04-30 13:40:00,50.28,50.35,50.27,50.34,75721.0,49.5978,49.6668,49.5879,49.657,75721.0
2024-04-30 13:50:00,50.35,50.39,50.33,50.38,86300.0,49.6668,49.7063,49.6471,49.6964,86300.0
2024-04-30 14:00:00,50.38,50.47,50.36,50.42,115265.0,49.6964,49.7852,49.6767,49.7359,115265.0
2024-04-30 14:10:00,50.43,50.51,50.41,50.48,109193.0,49.7457,49.8247,49.726,49.7951,109193.0
2024-04-30 14:20:00,50.49,50.58,50.49,50.5,111176.0,49.8049,49.8937,49.8049,49.8148,111176.0
2024-04-30 14:30:00,50.5,50.54,50.43,50.52,147864.0,49.8148,49.8542,49.7457,49.8345,147864.0
2024-04-30 14:40:00,50.52,50.55,50.46,50.47,119970.0,49.8345,49.8641,49.7753,49.7852,119970.0
2024-04-30 14:50:00,50.46,50.46,50.38,50.45,144378.0,49.7753,49.7753,49.6964,49.7655,144378.0
2024-04-30 15:00:00,50.45,50.52,50.44,50.45,148154.0,49.7655,49.8345,49.7556,49.7655,148154.0
2024-04-30 15:10:00,50.45,50.48,50.41,50.44,147676.0,49.7655,49.7951,49.726,49.7556,147676.0
2024-04-30 15:20:00,50.44,50.47,50.37,50.47,222462.0,49.7556,49.7852,49.6866,49.7852,222462.0
2024-04-30 15:30:00,50.47,50.52,50.41,50.46,278811.0,49.7852,49.8345,49.726,49.7753,278811.0
2024-04-30 15:40:00,50.46,50.56,50.42,50.55,378136.0,49.7753,49.874,49.7359,49.8641,378136.0
2024-04-30 15:50:00,50.55,50.56,50.01,50.09,1815423.0,49.8641,49.874,49.3314,49.4103,1815423.0
2024-05-01 09:30:00,50.04,50.13,49.77,49.8,249349.0,49.361,49.4498,49.0947,49.1243,249349.0
2024-05-01 09:40:00,49.78,49.8,49.55,49.67,238849.0,49.1046,49.1243,48.8777,48.996,238849.0
2024-05-01 09:50:00,49.69,49.74,49.52,49.57,132428.0,49.0158,49.0651,48.8481,48.8974,132428.0
2024-05-01 10:00:00,49.57,49.68,49.39,49.65,185238.0,48.8974,49.0059,48.7198,48.9763,185238.0
2024-05-01 10:10:00,49.65,49.76,49.54,49.67,112954.0,48.9763,49.0848,48.8678,48.996,112954.0
2024-05-01 10:20:00,49.66,49.67,49.39,49.45,162084.0,48.9862,48.996,48.7198,48.779,162084.0
2024-05-01 10:30:00,49.44,49.62,49.38,49.59,203287.0,48.7692,48.9467,48.71,48.9171,203287.0
2024-05-01 10:40:00,49.56,49.58,49.41,49.58,109228.0,48.8875,48.9073,48.7396,48.9073,109228.0
2024-05-01 10:50:00,49.59,49.65,49.51,49.6,90830.0,48.9171,48.9763,48.8382,48.927,90830.0
2024-05-01 11:00:00,49.6,49.64,49.46,49.47,94011.0,48.927,48.9665,48.7889,48.7988,94011.0
2024-05-01 11:10:00,49.47,49.58,49.35,49.43,121976.0,48.7988,48.9073,48.6804,48.7593,121976.0
2024-05-01 11:20:00,49.43,49.64,49.38,49.64,154589.0,48.7593,48.9665,48.71,48.9665,154589.0
2024-05-01 11:30:00,49.64,49.86,49.56,49.85,155282.0,48.9665,49.1835,48.8875,49.1736,155282.0
2024-05-01 11:40:00,49.85,49.86,49.72,49.73,99075.0,49.1736,49.1835,49.0454,49.0552,99075.0
2024-05-01 11:50:00,49.73,49.76,49.63,49.74,64362.0,49.0552,49.0848,48.9566,49.0651,64362.0
2024-05-01 12:00:00,49.72,49.78,49.67,49.73,89478.0,49.0454,49.1046,48.996,49.0552,89478.0
2024-05-01 12:10:00,49.73,49.8,49.57,49.58,149250.0,49.0552,49.1243,48.8974,48.9073,149250.0
2024-05-01 12:20:00,49.57,49.57,49.42,49.55,81676.0,48.8974,48.8974,48.7494,48.8777,81676.0
2024-05-01 12:30:00,49.55,49.55,49.44,49.48,91158.0,48.8777,48.8777,48.7692,48.8086,91158.0
2024-05-01 12:40:00,49.48,49.52,49.39,49.5,96305.0,48.8086,48.8481,48.7198,48.8284,96305.0
2024-05-01 12:50:00,49.49,49.61,49.45,49.51,77080.0,48.8185,48.9369,48.779,48.8382,77080.0
2024-05-01 13:00:00,49.51,49.52,49.38,49.42,89491.0,48.8382,48.8481,48.71,48.7494,89491.0
2024-05-01 13:10:00,49.42,49.43,49.28,49.28,160860.0,48.7494,48.7593,48.6113,48.6113,160860.0
2024-05-01 13:20:00,49.29,49.37,49.28,49.36,74635.0,48.6212,48.7001,48.6113,48.6903,74635.0
2024-05-01 13:30:00,49.36,49.59,49.35,49.49,122568.0,48.6903,48.9171,48.6804,48.8185,122568.0
2024-05-01 13:40:00,49.48,49.56,49.38,49.53,91303.0,48.8086,48.8875,48.71,48.8579,91303.0
2024-05-01 13:50:00,49.53,49.55,49.48,49.5,91882.0,48.8579,48.8777,48.8086,48.8284,91882.0
2024-05-01 14:00:00,49.5,49.71,49.44,49.66,167577.0,48.8284,49.0355,48.7692,48.9862,167577.0
2024-05-01 14:10:00,49.66,49.76,49.61,49.66,125309.0,48.9862,49.0848,48.9369,48.9862,125309.0
2024-05-01 14:20:00,49.65,49.8,49.63,49.79,118603.0,48.9763,49.1243,48.9566,49.1144,118603.0
2024-05-01 14:30:00,49.79,49.98,49.52,49.95,276932.0,49.1144,49.3018,48.8481,49.2722,276932.0
2024-05-01 14:40:00,49.96,50.37,49.9,50.32,550643.0,49.2821,49.6866,49.2229,49.6372,550643.0
2024-05-01 14:50:00,50.33,50.42,50.19,50.27,239407.0,49.6471,49.7359,49.509,49.5879,239407.0
2024-05-01 15:00:00,50.27,50.41,50.18,50.37,228492.0,49.5879,49.726,49.4991,49.6866,228492.0
2024-05-01 15:10:00,50.37,50.5,50.35,50.37,187228.0,49.6866,49.8148,49.6668,49.6866,187228.0
2024-05-01 15:20:00,50.36,50.48,50.23,50.27,167640.0,49.6767,49.7951,49.5485,49.5879,167640.0
2024-05-01 15:30:00,50.27,50.28,50.03,50.12,335805.0,49.5879,49.5978,49.3512,49.4399,335805.0
2024-05-01 15:40:00,50.13,50.26,50.06,50.21,441450.0,49.4498,49.578,49.3808,49.5287,441450.0
2024-05-01 15:50:00,50.21,50.22,49.96,50.02,1146349.0,49.5287,49.5386,49.2821,49.3413,1146349.0
2024-05-02 09:30:00,50.59,50.66,50.24,50.32,192382.0,49.9036,49.9726,49.5583,49.6372,192382.0
2024-05-02 09:40:00,50.31,50.4,50.26,50.34,130261.0,49.6274,49.7161,49.578,49.657,130261.0
2024-05-02 09:50:00,50.34,50.5,50.31,50.45,127806.0,49.657,49.8148,49.6274,49.7655,127806.0
2024-05-02 10:00:00,50.44,50.46,50.28,50.33,144321.0,49.7556,49.7753,49.5978,49.6471,144321.0
2024-05-02 10:10:00,50.33,50.56,50.28,50.5,170078.0,49.6471,49.874,49.5978,49.8148,170078.0
2024-05-02 10:20:00,50.49,50.69,50.43,50.67,146528.0,49.8049,50.0022,49.7457,49.9825,146528.0
2024-05-02 10:30:00,50.67,50.67,50.54,50.64,114576.0,49.9825,49.9825,49.8542,49.9529,114576.0
2024-05-02 10:40:00,50.64,50.73,50.53,50.73,148562.0,49.9529,50.0417,49.8444,50.0417,148562.0
2024-05-02 10:50:00,50.72,50.73,50.54,50.73,151276.0,50.0318,50.0417,49.8542,50.0417,151276.0
2024-05-02 11:00:00,50.73,50.75,50.58,50.64,143144.0,50.0417,50.0614,49.8937,49.9529,143144.0
2024-05-02 11:10:00,50.64,50.7,50.59,50.67,74886.0,49.9529,50.0121,49.9036,49.9825,74886.0
2024-05-02 11:20:00,50.67,50.72,50.58,50.63,82722.0,49.9825,50.0318,49.8937,49.943,82722.0
2024-05-02 11:30:00,50.63,50.63,50.5,50.58,116899.0,49.943,49.943,49.8148,49.8937,116899.0
2024-05-02 11:40:00,50.58,50.69,50.57,50.61,140950.0,49.8937,50.0022,49.8838,49.9233,140950.0
2024-05-02 11:50:00,50.6,50.65,50.54,50.56,54887.0,49.9134,49.9628,49.8542,49.874,54887.0
2024-05-02 12:00:00,50.56,50.58,50.53,50.55,77179.0,49.874,49.8937,49.8444,49.8641,77179.0
2024-05-02 12:10:00,50.54,50.57,50.47,50.55,107791.0,49.8542,49.8838,49.7852,49.8641,107791.0
2024-05-02 12:20:00,50.55,50.69,50.53,50.67,105612.0,49.8641,50.0022,49.8444,49.9825,105612.0
2024-05-02 12:30:00,50.66,50.71,50.61,50.69,98374.0,49.9726,50.0219,49.9233,50.0022,98374.0
2024-05-02 12:40:00,50.69,50.74,50.66,50.73,81202.0,50.0022,50.0515,49.9726,50.0417,81202.0
2024-05-02 12:50:00,50.73,50.77,50.68,50.75,108490.0,50.0417,50.0811,49.9923,50.0614,108490.0
2024-05-02 13:00:00,50.76,50.8,50.73,50.79,58022.0,50.0713,50.1107,50.0417,50.1009,58022.0
2024-05-02 13:10:00,50.79,50.83,50.75,50.79,70225.0,50.1009,50.1403,50.0614,50.1009,70225.0
2024-05-02 13:20:00,50.8,50.86,50.71,50.86,91055.0,50.1107,50.1699,50.0219,50.1699,91055.0
2024-05-02 13:30:00,50.86,50.91,50.79,50.8,107663.0,50.1699,50.2192,50.1009,50.1107,107663.0
2024-05-02 13:40:00,50.8,50.84,50.71,50.84,165804.0,50.1107,50.1502,50.0219,50.1502,165804.0
2024-05-02 13:50:00,50.84,50.99,50.83,50.97,109683.0,50.1502,50.2981,50.1403,50.2784,109683.0
2024-05-02 14:00:00,50.97,51.13,50.95,51.09,419187.0,50.2784,50.4362,50.2587,50.3968,419187.0
2024-05-02 14:10:00,51.09,51.1,51.01,51.05,81732.0,50.3968,50.4066,50.3179,50.3573,81732.0
2024-05-02 14:20:00,51.05,51.08,50.92,50.94,64942.0,50.3573,50.3869,50.2291,50.2488,64942.0
2024-05-02 14:30:00,50.95,51.05,50.91,50.99,84075.0,50.2587,50.3573,50.2192,50.2981,84075.0
2024-05-02 14:40:00,51.0,51.03,50.94,51.01,78862.0,50.308,50.3376,50.2488,50.3179,78862.0
2024-05-02 14:50:00,51.01,51.1,51.0,51.05,94265.0,50.3179,50.4066,50.308,50.3573,94265.0
2024-05-02 15:00:00,51.05,51.1,50.99,51.1,126250.0,50.3573,50.4066,50.2981,50.4066,126250.0
2024-05-02 15:10:00,51.11,51.14,51.08,51.14,161290.0,50.4165,50.4461,50.3869,50.4461,161290.0
2024-05-02 15:20:00,51.14,51.19,51.11,51.16,120878.0,50.4461,50.4954,50.4165,50.4658,120878.0
2024-05-02 15:30:00,51.16,51.17,51.02,51.11,191185.0,50.4658,50.4757,50.3277,50.4165,191185.0
2024-05-02 15:40:00,51.11,51.18,51.06,51.11,247664.0,50.4165,50.4856,50.3672,50.4165,247664.0
2024-05-02 15:50:00,51.1,51.1,50.92,51.03,1031563.0,50.4066,50.4066,50.2291,50.3376,1031563.0
2024-05-03 09:30:00,51.36,51.56,51.09,51.18,274143.0,50.6631,50.8604,50.3968,50.4856,274143.0
2024-05-03 09:40:00,51.18,51.44,51.1,51.41,200715.0,50.4856,50.742,50.4066,50.7124,200715.0
2024-05-03 09:50:00,51.42,51.49,51.34,51.4,254213.0,50.7223,50.7914,50.6434,50.7026,254213.0
2024-05-03 10:00:00,51.4,51.5,51.2,51.28,242696.0,50.7026,50.8012,50.5053,50.5842,242696.0
2024-05-03 10:10:00,51.29,51.43,51.15,51.35,230362.0,50.5941,50.7322,50.456,50.6533,230362.0
2024-05-03 10:20:00,51.36,51.37,51.02,51.17,169699.0,50.6631,50.673,50.3277,50.4757,169699.0
2024-05-03 10:30:00,51.17,51.25,50.97,51.01,195681.0,50.4757,50.5546,50.2784,50.3179,195681.0
2024-05-03 10:40:00,51.01,51.15,51.0,51.05,268228.0,50.3179,50.456,50.308,50.3573,268228.0
2024-05-03 10:50:00,51.05,51.05,50.83,50.86,96485.0,50.3573,50.3573,50.1403,50.1699,96485.0
2024-05-03 11:00:00,50.85,51.13,50.85,50.92,184506.0,50.16,50.4362,50.16,50.2291,184506.0
2024-05-03 11:10:00,50.93,50.99,50.89,50.92,112051.0,50.239,50.2981,50.1995,50.2291,112051.0
2024-05-03 11:20:00,50.92,50.96,50.82,50.95,157209.0,50.2291,50.2685,50.1304,50.2587,157209.0
2024-05-03 11:30:00,50.95,51.12,50.94,51.04,155315.0,50.2587,50.4264,50.2488,50.3475,155315.0
2024-05-03 11:40:00,51.04,51.07,50.93,51.03,105231.0,50.3475,50.3771,50.239,50.3376,105231.0
2024-05-03 11:50:00,51.03,51.16,50.95,51.15,113165.0,50.3376,50.4658,50.2587,50.456,113165.0
2024-05-03 12:00:00,51.16,51.36,51.15,51.22,109040.0,50.4658,50.6631,50.456,50.525,109040.0
2024-05-03 12:10:00,51.22,51.25,51.18,51.19,94868.0,50.525,50.5546,50.4856,50.4954,94868.0
2024-05-03 12:20:00,51.19,51.31,51.15,51.29,103264.0,50.4954,50.6138,50.456,50.5941,103264.0
2024-05-03 12:30:00,51.29,51.38,51.29,51.37,203101.0,50.5941,50.6828,50.5941,50.673,203101.0
2024-05-03 12:40:00,51.37,51.39,51.33,51.34,97439.0,50.673,50.6927,50.6335,50.6434,97439.0
2024-05-03 12:50:00,51.33,51.34,51.21,51.22,107599.0,50.6335,50.6434,50.5152,50.525,107599.0
2024-05-03 13:00:00,51.22,51.3,51.21,51.28,54126.0,50.525,50.6039,50.5152,50.5842,54126.0
2024-05-03 13:10:00,51.28,51.33,51.21,51.27,70810.0,50.5842,50.6335,50.5152,50.5743,70810.0
2024-05-03 13:20:00,51.27,51.32,51.21,51.27,105743.0,50.5743,50.6237,50.5152,50.5743,105743.0
2024-05-03 13:30:00,51.27,51.38,51.18,51.37,178537.0,50.5743,50.6828,50.4856,50.673,178537.0
2024-05-03 13:40:00,51.38,51.47,51.31,51.37,161825.0,50.6828,50.7716,50.6138,50.673,161825.0
2024-05-03 13:50:00,51.37,51.43,51.32,51.34,128600.0,50.673,50.7322,50.6237,50.6434,128600.0
2024-05-03 14:00:00,51.34,51.51,51.32,51.5,152932.0,50.6434,50.8111,50.6237,50.8012,152932.0
2024-05-03 14:10:00,51.51,51.53,51.45,51.5,91218.0,50.8111,50.8308,50.7519,50.8012,91218.0
2024-05-03 14:20:00,51.5,51.55,51.46,51.52,83514.0,50.8012,50.8505,50.7618,50.8209,83514.0
2024-05-03 14:30:00,51.53,51.57,51.46,51.49,178148.0,50.8308,50.8703,50.7618,50.7914,178148.0
2024-05-03 14:40:00,51.5,51.51,51.39,51.45,95679.0,50.8012,50.8111,50.6927,50.7519,95679.0
2024-05-03 14:50:00,51.45,51.49,51.42,51.47,68673.0,50.7519,50.7914,50.7223,50.7716,68673.0
2024-05-03 15:00:00,51.46,51.49,51.41,51.44,74056.0,50.7618,50.7914,50.7124,50.742,74056.0
2024-05-03 15:10:00,51.45,51.47,51.4,51.45,96393.0,50.7519,50.7716,50.7026,50.7519,96393.0
2024-05-03 15:20:00,51.44,51.48,51.42,51.47,79641.0,50.742,50.7815,50.7223,50.7716,79641.0
2024-05-03 15:30:00,51.47,51.57,51.46,51.55,149897.0,50.7716,50.8703,50.7618,50.8505,149897.0
2024-05-03 15:40:00,51.55,51.64,51.51,51.52,268942.0,50.8505,50.9393,50.8111,50.8209,268942.0
2024-05-03 15:50:00,51.52,51.65,51.47,51.56,1144549.0,50.8209,50.9492,50.7716,50.8604,1144549.0
2024-05-06 09:30:00,51.96,52.14,51.68,51.9,418478.0,51.255,51.4325,50.9788,51.1958,418478.0
2024-05-06 09:40:00,51.88,51.96,51.76,51.76,101865.0,51.1761,51.255,51.0577,51.0577,101865.0
2024-05-06 09:50:00,51.76,51.88,51.71,51.88,106809.0,51.0577,51.1761,51.0084,51.1761,106809.0
2024-05-06 10:00:00,51.87,51.87,51.72,51.86,78371.0,51.1662,51.1662,51.0182,51.1563,78371.0
2024-05-06 10:10:00,51.86,51.92,51.8,51.91,68950.0,51.1563,51.2155,51.0971,51.2057,68950.0
2024-05-06 10:20:00,51.9,52.14,51.87,52.1,169233.0,51.1958,51.4325,51.1662,51.3931,169233.0
2024-05-06 10:30:00,52.11,52.14,52.01,52.08,106860.0,51.4029,51.4325,51.3043,51.3733,106860.0
2024-05-06 10:40:00,52.09,52.26,52.08,52.26,100795.0,51.3832,51.5509,51.3733,51.5509,100795.0
2024-05-06 10:50:00,52.26,52.27,52.16,52.21,71902.0,51.5509,51.5608,51.4523,51.5016,71902.0
2024-05-06 11:00:00,52.21,52.37,52.19,52.37,112031.0,51.5016,51.6594,51.4819,51.6594,112031.0
2024-05-06 11:10:00,52.37,52.37,52.25,52.35,77802.0,51.6594,51.6594,51.541,51.6397,77802.0
2024-05-06 11:20:00,52.36,52.45,52.34,52.42,167228.0,51.6495,51.7383,51.6298,51.7087,167228.0
2024-05-06 11:30:00,52.42,52.45,52.27,52.41,159040.0,51.7087,51.7383,51.5608,51.6989,159040.0
2024-05-06 11:40:00,52.42,52.44,52.31,52.4,85426.0,51.7087,51.7285,51.6002,51.689,85426.0
2024-05-06 11:50:00,52.4,52.4,52.34,52.36,80960.0,51.689,51.689,51.6298,51.6495,80960.0
2024-05-06 12:00:00,52.36,52.37,52.3,52.34,51974.0,51.6495,51.6594,51.5904,51.6298,51974.0
2024-05-06 12:10:00,52.34,52.49,52.33,52.46,148157.0,51.6298,51.7778,51.62,51.7482,148157.0
2024-05-06 12:20:00,52.46,52.61,52.38,52.59,195869.0,51.7482,51.8962,51.6693,51.8764,195869.0
2024-05-06 12:30:00,52.58,52.73,52.57,52.73,163873.0,51.8666,52.0145,51.8567,52.0145,163873.0
2024-05-06 12:40:00,52.73,52.87,52.62,52.66,290370.0,52.0145,52.1526,51.906,51.9455,290370.0
2024-05-06 12:50:00,52.66,52.74,52.62,52.69,68210.0,51.9455,52.0244,51.906,51.9751,68210.0
2024-05-06 13:00:00,52.69,52.81,52.61,52.64,92926.0,51.9751,52.0934,51.8962,51.9257,92926.0
2024-05-06 13:10:00,52.64,52.69,52.59,52.65,127381.0,51.9257,51.9751,51.8764,51.9356,127381.0
2024-05-06 13:20:00,52.66,52.74,52.64,52.68,43932.0,51.9455,52.0244,51.9257,51.9652,43932.0
2024-05-06 13:30:00,52.68,52.81,52.64,52.68,128857.0,51.9652,52.0934,51.9257,51.9652,128857.0
2024-05-06 13:40:00,52.67,52.72,52.62,52.71,101047.0,51.9553,52.0047,51.906,51.9948,101047.0
2024-05-06 13:50:00,52.71,52.74,52.68,52.7,58996.0,51.9948,52.0244,51.9652,51.9849,58996.0
2024-05-06 14:00:00,52.69,52.74,52.66,52.66,140497.0,51.9751,52.0244,51.9455,51.9455,140497.0
2024-05-06 14:10:00,52.66,52.7,52.59,52.66,100807.0,51.9455,51.9849,51.8764,51.9455,100807.0
2024-05-06 14:20:00,52.66,52.73,52.66,52.73,71777.0,51.9455,52.0145,51.9455,52.0145,71777.0
2024-05-06 14:30:00,52.73,52.77,52.66,52.66,101202.0,52.0145,52.054,51.9455,51.9455,101202.0
2024-05-06 14:40:00,52.66,52.67,52.61,52.63,100039.0,51.9455,51.9553,51.8962,51.9159,100039.0
2024-05-06 14:50:00,52.64,52.72,52.62,52.63,122971.0,51.9257,52.0047,51.906,51.9159,122971.0
2024-05-06 15:00:00,52.64,52.8,52.56,52.77,153481.0,51.9257,52.0836,51.8468,52.054,153481.0
2024-05-06 15:10:00,52.77,52.8,52.67,52.77,139093.0,52.054,52.0836,51.9553,52.054,139093.0
2024-05-06 15:20:00,52.76,52.88,52.73,52.87,158408.0,52.0441,52.1625,52.0145,52.1526,158408.0
2024-05-06 15:30:00,52.87,52.93,52.82,52.88,220930.0,52.1526,52.2118,52.1033,52.1625,220930.0
2024-05-06 15:40:00,52.89,53.0,52.85,52.96,316246.0,52.1724,52.2809,52.1329,52.2414,316246.0
2024-05-06 15:50:00,52.96,52.99,52.82,52.92,1144727.0,52.2414,52.271,52.1033,52.202,1144727.0
2024-05-07 09:30:00,52.14,52.41,52.01,52.28,344886.0,51.4325,51.6989,51.3043,51.5706,344886.0
2024-05-07 09:40:00,52.28,52.53,52.28,52.4,170690.0,51.5706,51.8172,51.5706,51.689,170690.0
2024-05-07 09:50:00,52.39,52.52,52.19,52.24,133552.0,51.6791,51.8074,51.4819,51.5312,133552.0
2024-05-07 10:00:00,52.23,52.32,52.09,52.31,213975.0,51.5213,51.6101,51.3832,51.6002,213975.0
2024-05-07 10:10:00,52.33,52.42,52.31,52.41,117711.0,51.62,51.7087,51.6002,51.6989,117711.0
2024-05-07 10:20:00,52.42,52.42,52.16,52.19,122172.0,51.7087,51.7087,51.4523,51.4819,122172.0
2024-05-07 10:30:00,52.18,52.26,52.15,52.24,76471.0,51.472,51.5509,51.4424,51.5312,76471.0
2024-05-07 10:40:00,52.24,52.31,52.21,52.28,93660.0,51.5312,51.6002,51.5016,51.5706,93660.0
2024-05-07 10:50:00,52.29,52.38,52.29,52.33,84608.0,51.5805,51.6693,51.5805,51.62,84608.0
2024-05-07 11:00:00,52.32,52.42,52.31,52.39,79729.0,51.6101,51.7087,51.6002,51.6791,79729.0
2024-05-07 11:10:00,52.4,52.41,52.28,52.3,92900.0,51.689,51.6989,51.5706,51.5904,92900.0
2024-05-07 11:20:00,52.3,52.33,52.2,52.21,75072.0,51.5904,51.62,51.4917,51.5016,75072.0
2024-05-07 11:30:00,52.21,52.25,52.17,52.2,104404.0,51.5016,51.541,51.4621,51.4917,104404.0
2024-05-07 11:40:00,52.19,52.36,52.18,52.32,121104.0,51.4819,51.6495,51.472,51.6101,121104.0
2024-05-07 11:50:00,52.32,52.35,52.22,52.23,45230.0,51.6101,51.6397,51.5114,51.5213,45230.0
2024-05-07 12:00:00,52.22,52.28,52.21,52.27,71437.0,51.5114,51.5706,51.5016,51.5608,71437.0
2024-05-07 12:10:00,52.26,52.29,52.19,52.21,54477.0,51.5509,51.5805,51.4819,51.5016,54477.0
2024-05-07 12:20:00,52.2,52.23,52.15,52.17,67876.0,51.4917,51.5213,51.4424,51.4621,67876.0
2024-05-07 12:30:00,52.17,52.18,52.05,52.11,94979.0,51.4621,51.472,51.3438,51.4029,94979.0
2024-05-07 12:40:00,52.11,52.24,52.08,52.23,140966.0,51.4029,51.5312,51.3733,51.5213,140966.0
2024-05-07 12:50:00,52.22,52.23,52.11,52.18,63866.0,51.5114,51.5213,51.4029,51.472,63866.0
2024-05-07 13:00:00,52.17,52.37,52.16,52.37,59643.0,51.4621,51.6594,51.4523,51.6594,59643.0
2024-05-07 13:10:00,52.35,52.39,52.3,52.31,64291.0,51.6397,51.6791,51.5904,51.6002,64291.0
2024-05-07 13:20:00,52.3,52.36,52.3,52.34,53543.0,51.5904,51.6495,51.5904,51.6298,53543.0
2024-05-07 13:30:00,52.34,52.4,52.32,52.38,48460.0,51.6298,51.689,51.6101,51.6693,48460.0
2024-05-07 13:40:00,52.37,52.38,52.28,52.29,58255.0,51.6594,51.6693,51.5706,51.5805,58255.0
2024-05-07 13:50:00,52.28,52.33,52.27,52.31,65880.0,51.5706,51.62,51.5608,51.6002,65880.0
2024-05-07 14:00:00,52.31,52.44,52.3,52.35,61646.0,51.6002,51.7285,51.5904,51.6397,61646.0
2024-05-07 14:10:00,52.36,52.4,52.33,52.37,40839.0,51.6495,51.689,51.62,51.6594,40839.0
2024-05-07 14:20:00,52.38,52.44,52.34,52.38,75733.0,51.6693,51.7285,51.6298,51.6693,75733.0
2024-05-07 14:30:00,52.38,52.42,52.34,52.39,80430.0,51.6693,51.7087,51.6298,51.6791,80430.0
2024-05-07 14:40:00,52.39,52.43,52.38,52.39,64462.0,51.6791,51.7186,51.6693,51.6791,64462.0
2024-05-07 14:50:00,52.39,52.39,52.3,52.34,66747.0,51.6791,51.6791,51.5904,51.6298,66747.0
2024-05-07 15:00:00,52.33,52.42,52.28,52.41,91532.0,51.62,51.7087,51.5706,51.6989,91532.0
2024-05-07 15:10:00,52.41,52.43,52.29,52.35,72573.0,51.6989,51.7186,51.5805,51.6397,72573.0
2024-05-07 15:20:00,52.36,52.41,52.35,52.4,64516.0,51.6495,51.6989,51.6397,51.689,64516.0
2024-05-07 15:30:00,52.4,52.44,52.33,52.37,90979.0,51.689,51.7285,51.62,51.6594,90979.0
2024-05-07 15:40:00,52.37,52.37,52.29,52.37,130878.0,51.6594,51.6594,51.5805,51.6594,130878.0
2024-05-07 15:50:00,52.36,52.42,52.18,52.2,544360.0,51.6495,51.7087,51.472,51.4917,544360.0
2024-05-08 09:30:00,52.16,52.29,51.96,52.27,220236.0,51.4523,51.5805,51.255,51.5608,220236.0
2024-05-08 09:40:00,52.27,52.38,52.16,52.37,100419.0,51.5608,51.6693,51.4523,51.6594,100419.0
2024-05-08 09:50:00,52.37,52.48,52.33,52.48,102194.0,51.6594,51.7679,51.62,51.7679,102194.0
2024-05-08 10:00:00,52.48,52.54,52.44,52.53,135091.0,51.7679,51.8271,51.7285,51.8172,135091.0
2024-05-08 10:10:00,52.54,52.59,52.44,52.52,116471.0,51.8271,51.8764,51.7285,51.8074,116471.0
2024-05-08 10:20:00,52.52,52.61,52.47,52.49,109052.0,51.8074,51.8962,51.7581,51.7778,109052.0
2024-05-08 10:30:00,52.48,52.62,52.44,52.62,114469.0,51.7679,51.906,51.7285,51.906,114469.0
2024-05-08 10:40:00,52.62,52.75,52.59,52.74,121501.0,51.906,52.0343,51.8764,52.0244,121501.0
2024-05-08 10:50:00,52.73,52.74,52.53,52.54,93261.0,52.0145,52.0244,51.8172,51.8271,93261.0
2024-05-08 11:00:00,52.54,52.57,52.48,52.5,48538.0,51.8271,51.8567,51.7679,51.7876,48538.0
2024-05-08 11:10:00,52.5,52.54,52.45,52.49,90638.0,51.7876,51.8271,51.7383,51.7778,90638.0
2024-05-08 11:20:00,52.48,52.57,52.45,52.52,58565.0,51.7679,51.8567,51.7383,51.8074,58565.0
2024-05-08 11:30:00,52.53,52.59,52.5,52.54,59521.0,51.8172,51.8764,51.7876,51.8271,59521.0
2024-05-08 11:40:00,52.53,52.56,52.49,52.51,77734.0,51.8172,51.8468,51.7778,51.7975,77734.0
2024-05-08 11:50:00,52.5,52.51,52.43,52.44,60694.0,51.7876,51.7975,51.7186,51.7285,60694.0
2024-05-08 12:00:00,52.44,52.48,52.42,52.43,52874.0,51.7285,51.7679,51.7087,51.7186,52874.0
2024-05-08 12:10:00,52.44,52.45,52.35,52.44,45264.0,51.7285,51.7383,51.6397,51.7285,45264.0
2024-05-08 12:20:00,52.44,52.44,52.33,52.33,60174.0,51.7285,51.7285,51.62,51.62,60174.0
2024-05-08 12:30:00,52.33,52.37,52.28,52.33,67781.0,51.62,51.6594,51.5706,51.62,67781.0
2024-05-08 12:40:00,52.33,52.42,52.32,52.39,33048.0,51.62,51.7087,51.6101,51.6791,33048.0
2024-05-08 12:50:00,52.38,52.4,52.35,52.36,29273.0,51.6693,51.689,51.6397,51.6495,29273.0
2024-05-08 13:00:00,52.36,52.37,52.28,52.32,41539.0,51.6495,51.6594,51.5706,51.6101,41539.0
2024-05-08 13:10:00,52.31,52.38,52.3,52.31,46655.0,51.6002,51.6693,51.5904,51.6002,46655.0
2024-05-08 13:20:00,52.31,52.38,52.29,52.36,43640.0,51.6002,51.6693,51.5805,51.6495,43640.0
2024-05-08 13:30:00,52.36,52.38,52.3,52.32,66018.0,51.6495,51.6693,51.5904,51.6101,66018.0
2024-05-08 13:40:00,52.32,52.36,52.28,52.29,89472.0,51.6101,51.6495,51.5706,51.5805,89472.0
2024-05-08 13:50:00,52.3,52.33,52.26,52.32,56329.0,51.5904,51.62,51.5509,51.6101,56329.0
2024-05-08 14:00:00,52.32,52.36,52.3,52.35,40389.0,51.6101,51.6495,51.5904,51.6397,40389.0
2024-05-08 14:10:00,52.35,52.4,52.33,52.37,46618.0,51.6397,51.689,51.62,51.6594,46618.0
2024-05-08 14:20:00,52.37,52.43,52.36,52.42,49591.0,51.6594,51.7186,51.6495,51.7087,49591.0
2024-05-08 14:30:00,52.41,52.42,52.35,52.38,46851.0,51.6989,51.7087,51.6397,51.6693,46851.0
2024-05-08 14:40:00,52.37,52.38,52.32,52.32,33198.0,51.6594,51.6693,51.6101,51.6101,33198.0
2024-05-08 14:50:00,52.32,52.36,52.29,52.33,32588.0,51.6101,51.6495,51.5805,51.62,32588.0
2024-05-08 15:00:00,52.33,52.41,52.3,52.38,79962.0,51.62,51.6989,51.5904,51.6693,79962.0
2024-05-08 15:10:00,52.39,52.5,52.38,52.5,79177.0,51.6791,51.7876,51.6693,51.7876,79177.0
2024-05-08 15:20:00,52.5,52.56,52.41,52.42,93502.0,51.7876,51.8468,51.6989,51.7087,93502.0
2024-05-08 15:30:00,52.42,52.49,52.37,52.45,85076.0,51.7087,51.7778,51.6594,51.7383,85076.0
2024-05-08 15:40:00,52.46,52.48,52.43,52.45,97876.0,51.7482,51.7679,51.7186,51.7383,97876.0
2024-05-08 15:50:00,52.46,52.47,52.25,52.29,535370.0,51.7482,51.7581,51.541,51.5805,535370.0
2024-05-09 09:30:00,52.13,52.34,52.02,52.17,160773.0,51.4227,51.6298,51.3142,51.4621,160773.0
2024-05-09 09:40:00,52.16,52.39,52.16,52.37,65738.0,51.4523,51.6791,51.4523,51.6594,65738.0
2024-05-09 09:50:00,52.37,52.39,52.25,52.26,52636.0,51.6594,51.6791,51.541,51.5509,52636.0
2024-05-09 10:00:00,52.27,52.42,52.21,52.41,90934.0,51.5608,51.7087,51.5016,51.6989,90934.0
2024-05-09 10:10:00,52.42,52.49,52.34,52.49,89779.0,51.7087,51.7778,51.6298,51.7778,89779.0
2024-05-09 10:20:00,52.48,52.58,52.47,52.55,63645.0,51.7679,51.8666,51.7581,51.837,63645.0
2024-05-09 10:30:00,52.56,52.61,52.5,52.58,63963.0,51.8468,51.8962,51.7876,51.8666,63963.0
2024-05-09 10:40:00,52.59,52.73,52.57,52.72,103024.0,51.8764,52.0145,51.8567,52.0047,103024.0
2024-05-09 10:50:00,52.72,52.81,52.71,52.75,130254.0,52.0047,52.0934,51.9948,52.0343,130254.0
2024-05-09 11:00:00,52.75,52.84,52.71,52.78,114938.0,52.0343,52.123,51.9948,52.0639,114938.0
2024-05-09 11:10:00,52.78,52.84,52.76,52.82,70909.0,52.0639,52.123,52.0441,52.1033,70909.0
2024-05-09 11:20:00,52.82,52.86,52.77,52.85,100279.0,52.1033,52.1428,52.054,52.1329,100279.0
2024-05-09 11:30:00,52.85,52.88,52.77,52.79,54670.0,52.1329,52.1625,52.054,52.0737,54670.0
2024-05-09 11:40:00,52.79,52.81,52.72,52.8,44270.0,52.0737,52.0934,52.0047,52.0836,44270.0
2024-05-09 11:50:00,52.8,52.82,52.75,52.77,41365.0,52.0836,52.1033,52.0343,52.054,41365.0
2024-05-09 12:00:00,52.77,52.81,52.75,52.79,26226.0,52.054,52.0934,52.0343,52.0737,26226.0
2024-05-09 12:10:00,52.79,52.81,52.74,52.78,41894.0,52.0737,52.0934,52.0244,52.0639,41894.0
2024-05-09 12:20:00,52.78,52.83,52.76,52.8,50646.0,52.0639,52.1132,52.0441,52.0836,50646.0
2024-05-09 12:30:00,52.8,52.82,52.76,52.79,56743.0,52.0836,52.1033,52.0441,52.0737,56743.0
2024-05-09 12:40:00,52.78,52.86,52.77,52.85,76495.0,52.0639,52.1428,52.054,52.1329,76495.0
2024-05-09 12:50:00,52.85,52.87,52.82,52.87,65125.0,52.1329,52.1526,52.1033,52.1526,65125.0
2024-05-09 13:00:00,52.87,52.88,52.81,52.82,78730.0,52.1526,52.1625,52.0934,52.1033,78730.0
2024-05-09 13:10:00,52.82,52.85,52.79,52.81,51830.0,52.1033,52.1329,52.0737,52.0934,51830.0
2024-05-09 13:20:00,52.8,52.81,52.75,52.76,42499.0,52.0836,52.0934,52.0343,52.0441,42499.0
2024-05-09 13:30:00,52.75,52.76,52.69,52.73,37430.0,52.0343,52.0441,51.9751,52.0145,37430.0
2024-05-09 13:40:00,52.73,52.78,52.73,52.77,39518.0,52.0145,52.0639,52.0145,52.054,39518.0
2024-05-09 13:50:00,52.77,52.79,52.73,52.76,43204.0,52.054,52.0737,52.0145,52.0441,43204.0
2024-05-09 14:00:00,52.75,52.76,52.71,52.75,32521.0,52.0343,52.0441,51.9948,52.0343,32521.0
2024-05-09 14:10:00,52.74,52.78,52.68,52.72,58212.0,52.0244,52.0639,51.9652,52.0047,58212.0
2024-05-09 14:20:00,52.71,52.75,52.65,52.75,62773.0,51.9948,52.0343,51.9356,52.0343,62773.0
2024-05-09 14:30:00,52.74,52.76,52.68,52.75,65427.0,52.0244,52.0441,51.9652,52.0343,65427.0
2024-05-09 14:40:00,52.75,52.79,52.74,52.77,32717.0,52.0343,52.0737,52.0244,52.054,32717.0
2024-05-09 14:50:00,52.77,52.84,52.76,52.8,38326.0,52.054,52.123,52.0441,52.0836,38326.0
2024-05-09 15:00:00,52.8,52.8,52.76,52.78,40292.0,52.0836,52.0836,52.0441,52.0639,40292.0
2024-05-09 15:10:00,52.78,52.79,52.75,52.76,77580.0,52.0639,52.0737,52.0343,52.0441,77580.0
2024-05-09 15:20:00,52.76,52.79,52.7,52.71,103679.0,52.0441,52.0737,51.9849,51.9948,103679.0
2024-05-09 15:30:00,52.71,52.9,52.71,52.86,135650.0,51.9948,52.1822,51.9948,52.1428,135650.0
2024-05-09 15:40:00,52.85,52.85,52.77,52.8,171227.0,52.1329,52.1329,52.054,52.0836,171227.0
2024-05-09 15:50:00,52.8,52.87,52.74,52.76,448746.0,52.0836,52.1526,52.0244,52.0441,448746.0
2024-05-10 09:30:00,52.95,53.15,52.78,52.84,409614.0,52.2315,52.4288,52.0639,52.123,409614.0
2024-05-10 09:40:00,52.85,52.97,52.81,52.83,134576.0,52.1329,52.2513,52.0934,52.1132,134576.0
2024-05-10 09:50:00,52.83,52.85,52.6,52.68,92405.0,52.1132,52.1329,51.8863,51.9652,92405.0
2024-05-10 10:00:00,52.66,52.67,52.39,52.51,273644.0,51.9455,51.9553,51.6791,51.7975,273644.0
2024-05-10 10:10:00,52.51,52.56,52.38,52.46,144785.0,51.7975,51.8468,51.6693,51.7482,144785.0
2024-05-10 10:20:00,52.46,52.48,52.18,52.2,222361.0,51.7482,51.7679,51.472,51.4917,222361.0
2024-05-10 10:30:00,52.19,52.37,52.17,52.24,126816.0,51.4819,51.6594,51.4621,51.5312,126816.0
2024-05-10 10:40:00,52.25,52.32,52.15,52.19,80506.0,51.541,51.6101,51.4424,51.4819,80506.0
2024-05-10 10:50:00,52.19,52.28,52.19,52.26,55197.0,51.4819,51.5706,51.4819,51.5509,55197.0
2024-05-10 11:00:00,52.26,52.29,52.19,52.2,80782.0,51.5509,51.5805,51.4819,51.4917,80782.0
2024-05-10 11:10:00,52.19,52.41,52.18,52.38,72004.0,51.4819,51.6989,51.472,51.6693,72004.0
2024-05-10 11:20:00,52.38,52.42,52.32,52.38,101744.0,51.6693,51.7087,51.6101,51.6693,101744.0
2024-05-10 11:30:00,52.38,52.44,52.36,52.4,66370.0,51.6693,51.7285,51.6495,51.689,66370.0
2024-05-10 11:40:00,52.4,52.42,52.34,52.4,39737.0,51.689,51.7087,51.6298,51.689,39737.0
2024-05-10 11:50:00,52.4,52.41,52.32,52.36,28141.0,51.689,51.6989,51.6101,51.6495,28141.0
2024-05-10 12:00:00,52.36,52.47,52.33,52.47,62664.0,51.6495,51.7581,51.62,51.7581,62664.0
2024-05-10 12:10:00,52.47,52.51,52.45,52.5,62018.0,51.7581,51.7975,51.7383,51.7876,62018.0
2024-05-10 12:20:00,52.5,52.5,52.39,52.41,53846.0,51.7876,51.7876,51.6791,51.6989,53846.0
2024-05-10 12:30:00,52.4,52.52,52.39,52.51,74173.0,51.689,51.8074,51.6791,51.7975,74173.0
2024-05-10 12:40:00,52.51,52.58,52.44,52.52,133256.0,51.7975,51.8666,51.7285,51.8074,133256.0
2024-05-10 12:50:00,52.51,52.56,52.48,52.49,35637.0,51.7975,51.8468,51.7679,51.7778,35637.0
2024-05-10 13:00:00,52.49,52.5,52.4,52.42,30513.0,51.7778,51.7876,51.689,51.7087,30513.0
2024-05-10 13:10:00,52.41,52.41,52.37,52.38,23772.0,51.6989,51.6989,51.6594,51.6693,23772.0
2024-05-10 13:20:00,52.38,52.42,52.37,52.4,26621.0,51.6693,51.7087,51.6594,51.689,26621.0
2024-05-10 13:30:00,52.41,52.49,52.41,52.47,29586.0,51.6989,51.7778,51.6989,51.7581,29586.0
2024-05-10 13:40:00,52.47,52.48,52.41,52.46,37806.0,51.7581,51.7679,51.6989,51.7482,37806.0
2024-05-10 13:50:00,52.46,52.53,52.44,52.51,51136.0,51.7482,51.8172,51.7285,51.7975,51136.0
2024-05-10 14:00:00,52.51,52.51,52.44,52.47,29174.0,51.7975,51.7975,51.7285,51.7581,29174.0
2024-05-10 14:10:00,52.48,52.48,52.41,52.46,34908.0,51.7679,51.7679,51.6989,51.7482,34908.0
2024-05-10 14:20:00,52.45,52.45,52.4,52.44,25911.0,51.7383,51.7383,51.689,51.7285,25911.0
2024-05-10 14:30:00,52.42,52.47,52.37,52.45,94774.0,51.7087,51.7581,51.6594,51.7383,94774.0
2024-05-10 14:40:00,52.46,52.46,52.43,52.44,37189.0,51.7482,51.7482,51.7186,51.7285,37189.0
2024-05-10 14:50:00,52.44,52.51,52.43,52.51,35801.0,51.7285,51.7975,51.7186,51.7975,35801.0
2024-05-10 15:00:00,52.51,52.53,52.44,52.52,43306.0,51.7975,51.8172,51.7285,51.8074,43306.0
2024-05-10 15:10:00,52.51,52.52,52.48,52.52,64695.0,51.7975,51.8074,51.7679,51.8074,64695.0
2024-05-10 15:20:00,52.51,52.55,52.5,52.52,56994.0,51.7975,51.837,51.7876,51.8074,56994.0
2024-05-10 15:30:00,52.52,52.52,52.43,52.49,117539.0,51.8074,51.8074,51.7186,51.7778,117539.0
2024-05-10 15:40:00,52.49,52.5,52.39,52.42,128713.0,51.7778,51.7876,51.6791,51.7087,128713.0
2024-05-10 15:50:00,52.43,52.63,52.36,52.6,607859.0,51.7186,51.9159,51.6495,51.8863,607859.0
2024-05-13 09:30:00,52.96,53.28,52.8,53.03,292523.0,52.34,52.6562,52.1819,52.4092,292523.0
2024-05-13 09:40:00,53.03,53.55,53.0,53.55,386945.0,52.4092,52.9231,52.3795,52.9231,386945.0
2024-05-13 09:50:00,53.55,53.86,53.52,53.61,261679.0,52.9231,53.2295,52.8934,52.9824,261679.0
2024-05-13 10:00:00,53.61,53.67,53.26,53.34,173844.0,52.9824,53.0417,52.6365,52.7155,173844.0
2024-05-13 10:10:00,53.35,53.46,53.26,53.4,145459.0,52.7254,52.8341,52.6365,52.7748,145459.0
2024-05-13 10:20:00,53.38,53.39,53.31,53.38,67708.0,52.7551,52.765,52.6859,52.7551,67708.0
2024-05-13 10:30:00,53.38,53.45,53.32,53.43,127976.0,52.7551,52.8243,52.6958,52.8045,127976.0
2024-05-13 10:40:00,53.43,53.45,53.32,53.42,88479.0,52.8045,52.8243,52.6958,52.7946,88479.0
2024-05-13 10:50:00,53.43,53.43,53.32,53.37,61234.0,52.8045,52.8045,52.6958,52.7452,61234.0
2024-05-13 11:00:00,53.36,53.42,53.25,53.29,153801.0,52.7353,52.7946,52.6266,52.6661,153801.0
2024-05-13 11:10:00,53.3,53.42,53.28,53.37,69654.0,52.676,52.7946,52.6562,52.7452,69654.0
2024-05-13 11:20:00,53.37,53.38,53.3,53.33,53950.0,52.7452,52.7551,52.676,52.7057,53950.0
2024-05-13 11:30:00,53.33,53.34,53.26,53.29,69776.0,52.7057,52.7155,52.6365,52.6661,69776.0
2024-05-13 11:40:00,53.29,53.3,53.23,53.28,77178.0,52.6661,52.676,52.6068,52.6562,77178.0
2024-05-13 11:50:00,53.29,53.37,53.25,53.28,96958.0,52.6661,52.7452,52.6266,52.6562,96958.0
2024-05-13 12:00:00,53.29,53.44,53.28,53.4,75262.0,52.6661,52.8144,52.6562,52.7748,75262.0
2024-05-13 12:10:00,53.41,53.43,53.35,53.4,51360.0,52.7847,52.8045,52.7254,52.7748,51360.0
2024-05-13 12:20:00,53.4,53.51,53.39,53.48,292674.0,52.7748,52.8836,52.765,52.8539,292674.0
2024-05-13 12:30:00,53.48,53.51,53.42,53.43,129470.0,52.8539,52.8836,52.7946,52.8045,129470.0
2024-05-13 12:40:00,53.42,53.42,53.32,53.36,85183.0,52.7946,52.7946,52.6958,52.7353,85183.0
2024-05-13 12:50:00,53.37,53.4,53.3,53.38,62171.0,52.7452,52.7748,52.676,52.7551,62171.0
2024-05-13 13:00:00,53.37,53.45,53.3,53.3,60799.0,52.7452,52.8243,52.676,52.676,60799.0
2024-05-13 13:10:00,53.3,53.4,53.24,53.4,53731.0,52.676,52.7748,52.6167,52.7748,53731.0
2024-05-13 13:20:00,53.4,53.43,53.36,53.41,63797.0,52.7748,52.8045,52.7353,52.7847,63797.0
2024-05-13 13:30:00,53.42,53.42,53.31,53.33,49700.0,52.7946,52.7946,52.6859,52.7057,49700.0
2024-05-13 13:40:00,53.34,53.42,53.31,53.38,111716.0,52.7155,52.7946,52.6859,52.7551,111716.0
2024-05-13 13:50:00,53.38,53.44,53.35,53.43,50172.0,52.7551,52.8144,52.7254,52.8045,50172.0
2024-05-13 14:00:00,53.43,53.49,53.4,53.48,79350.0,52.8045,52.8638,52.7748,52.8539,79350.0
2024-05-13 14:10:00,53.48,53.48,53.34,53.35,112105.0,52.8539,52.8539,52.7155,52.7254,112105.0
2024-05-13 14:20:00,53.35,53.37,53.27,53.32,100031.0,52.7254,52.7452,52.6464,52.6958,100031.0
2024-05-13 14:30:00,53.32,53.37,53.29,53.3,70290.0,52.6958,52.7452,52.6661,52.676,70290.0
2024-05-13 14:40:00,53.3,53.41,53.28,53.36,90477.0,52.676,52.7847,52.6562,52.7353,90477.0
2024-05-13 14:50:00,53.37,53.37,53.31,53.33,100824.0,52.7452,52.7452,52.6859,52.7057,100824.0
2024-05-13 15:00:00,53.33,53.44,53.31,53.41,63945.0,52.7057,52.8144,52.6859,52.7847,63945.0
2024-05-13 15:10:00,53.41,53.47,53.39,53.46,63661.0,52.7847,52.844,52.765,52.8341,63661.0
2024-05-13 15:20:00,53.46,53.46,53.4,53.42,86240.0,52.8341,52.8341,52.7748,52.7946,86240.0
2024-05-13 15:30:00,53.42,53.49,53.4,53.45,116066.0,52.7946,52.8638,52.7748,52.8243,116066.0
2024-05-13 15:40:00,53.45,53.46,53.21,53.21,308736.0,52.8243,52.8341,52.5871,52.5871,308736.0
2024-05-13 15:50:00,53.22,53.26,52.98,52.98,868318.0,52.597,52.6365,52.3598,52.3598,868318.0
2024-05-14 09:30:00,53.43,53.51,53.1,53.2,185020.0,52.8045,52.8836,52.4784,52.5772,185020.0
2024-05-14 09:40:00,53.21,53.31,53.14,53.22,110310.0,52.5871,52.6859,52.5179,52.597,110310.0
2024-05-14 09:50:00,53.23,53.27,53.11,53.21,126203.0,52.6068,52.6464,52.4882,52.5871,126203.0
2024-05-14 10:00:00,53.2,53.22,53.11,53.21,118345.0,52.5772,52.597,52.4882,52.5871,118345.0
2024-05-14 10:10:00,53.21,53.22,53.05,53.1,186391.0,52.5871,52.597,52.4289,52.4784,186391.0
2024-05-14 10:20:00,53.11,53.12,53.0,53.03,128588.0,52.4882,52.4981,52.3795,52.4092,128588.0
2024-05-14 10:30:00,53.03,53.12,52.94,53.07,95379.0,52.4092,52.4981,52.3202,52.4487,95379.0
2024-05-14 10:40:00,53.06,53.14,52.99,53.13,117052.0,52.4388,52.5179,52.3696,52.508,117052.0
2024-05-14 10:50:00,53.12,53.17,53.07,53.13,65629.0,52.4981,52.5475,52.4487,52.508,65629.0
2024-05-14 11:00:00,53.12,53.16,53.06,53.12,107399.0,52.4981,52.5377,52.4388,52.4981,107399.0
2024-05-14 11:10:00,53.12,53.12,53.02,53.03,77193.0,52.4981,52.4981,52.3993,52.4092,77193.0
2024-05-14 11:20:00,53.03,53.1,53.0,53.08,82464.0,52.4092,52.4784,52.3795,52.4586,82464.0
2024-05-14 11:30:00,53.08,53.12,52.99,53.1,91101.0,52.4586,52.4981,52.3696,52.4784,91101.0
2024-05-14 11:40:00,53.11,53.18,53.1,53.12,64950.0,52.4882,52.5574,52.4784,52.4981,64950.0
2024-05-14 11:50:00,53.11,53.12,53.06,53.07,85089.0,52.4882,52.4981,52.4388,52.4487,85089.0
2024-05-14 12:00:00,53.07,53.09,53.01,53.05,73659.0,52.4487,52.4685,52.3894,52.4289,73659.0
2024-05-14 12:10:00,53.05,53.19,53.03,53.17,74790.0,52.4289,52.5673,52.4092,52.5475,74790.0
2024-05-14 12:20:00,53.18,53.2,53.13,53.17,119334.0,52.5574,52.5772,52.508,52.5475,119334.0
2024-05-14 12:30:00,53.16,53.17,53.1,53.1,42537.0,52.5377,52.5475,52.4784,52.4784,42537.0
2024-05-14 12:40:00,53.11,53.2,53.1,53.17,47999.0,52.4882,52.5772,52.4784,52.5475,47999.0
2024-05-14 12:50:00,53.16,53.17,53.05,53.11,51283.0,52.5377,52.5475,52.4289,52.4882,51283.0
2024-05-14 13:00:00,53.11,53.11,53.02,53.04,37389.0,52.4882,52.4882,52.3993,52.4191,37389.0
2024-05-14 13:10:00,53.04,53.13,53.02,53.13,48378.0,52.4191,52.508,52.3993,52.508,48378.0
2024-05-14 13:20:00,53.14,53.14,53.06,53.07,49135.0,52.5179,52.5179,52.4388,52.4487,49135.0
2024-05-14 13:30:00,53.07,53.1,53.05,53.08,35397.0,52.4487,52.4784,52.4289,52.4586,35397.0
2024-05-14 13:40:00,53.08,53.15,53.07,53.12,48757.0,52.4586,52.5278,52.4487,52.4981,48757.0
2024-05-14 13:50:00,53.12,53.17,53.09,53.14,52836.0,52.4981,52.5475,52.4685,52.5179,52836.0
2024-05-14 14:00:00,53.14,53.18,53.12,53.17,54331.0,52.5179,52.5574,52.4981,52.5475,54331.0
2024-05-14 14:10:00,53.16,53.18,53.13,53.14,35306.0,52.5377,52.5574,52.508,52.5179,35306.0
2024-05-14 14:20:00,53.13,53.16,53.12,53.13,32044.0,52.508,52.5377,52.4981,52.508,32044.0
2024-05-14 14:30:00,53.12,53.18,53.1,53.17,46558.0,52.4981,52.5574,52.4784,52.5475,46558.0
2024-05-14 14:40:00,53.17,53.22,53.13,53.16,46098.0,52.5475,52.597,52.508,52.5377,46098.0
2024-05-14 14:50:00,53.16,53.18,53.14,53.16,29483.0,52.5377,52.5574,52.5179,52.5377,29483.0
2024-05-14 15:00:00,53.16,53.22,53.16,53.17,61225.0,52.5377,52.597,52.5377,52.5475,61225.0
2024-05-14 15:10:00,53.17,53.17,53.08,53.14,78512.0,52.5475,52.5475,52.4586,52.5179,78512.0
2024-05-14 15:20:00,53.14,53.19,53.11,53.18,90298.0,52.5179,52.5673,52.4882,52.5574,90298.0
2024-05-14 15:30:00,53.17,53.17,53.05,53.14,116202.0,52.5475,52.5475,52.4289,52.5179,116202.0
2024-05-14 15:40:00,53.13,53.18,53.08,53.11,102722.0,52.508,52.5574,52.4586,52.4882,102722.0
2024-05-14 15:50:00,53.11,53.2,53.06,53.06,473241.0,52.4882,52.5772,52.4388,52.4388,473241.0
2024-05-15 09:30:00,53.32,53.53,53.12,53.28,230340.0,52.6958,52.9033,52.4981,52.6562,230340.0
2024-05-15 09:40:00,53.29,53.53,53.26,53.41,127551.0,52.6661,52.9033,52.6365,52.7847,127551.0
2024-05-15 09:50:00,53.41,53.48,53.3,53.34,106661.0,52.7847,52.8539,52.676,52.7155,106661.0
2024-05-15 10:00:00,53.34,53.42,53.26,53.39,112952.0,52.7155,52.7946,52.6365,52.765,112952.0
2024-05-15 10:10:00,53.39,53.39,53.23,53.27,141136.0,52.765,52.765,52.6068,52.6464,141136.0
2024-05-15 10:20:00,53.27,53.42,53.24,53.39,128734.0,52.6464,52.7946,52.6167,52.765,128734.0
2024-05-15 10:30:00,53.4,53.51,53.36,53.41,112928.0,52.7748,52.8836,52.7353,52.7847,112928.0
2024-05-15 10:40:00,53.4,53.41,53.24,53.32,122438.0,52.7748,52.7847,52.6167,52.6958,122438.0
2024-05-15 10:50:00,53.33,53.34,53.18,53.25,78264.0,52.7057,52.7155,52.5574,52.6266,78264.0
2024-05-15 11:00:00,53.25,53.26,53.13,53.17,72396.0,52.6266,52.6365,52.508,52.5475,72396.0
2024-05-15 11:10:00,53.18,53.19,53.12,53.16,57422.0,52.5574,52.5673,52.4981,52.5377,57422.0
2024-05-15 11:20:00,53.16,53.2,53.1,53.16,78099.0,52.5377,52.5772,52.4784,52.5377,78099.0
2024-05-15 11:30:00,53.14,53.22,53.13,53.14,95898.0,52.5179,52.597,52.508,52.5179,95898.0
2024-05-15 11:40:00,53.15,53.18,53.09,53.18,74967.0,52.5278,52.5574,52.4685,52.5574,74967.0
2024-05-15 11:50:00,53.18,53.22,53.12,53.13,47713.0,52.5574,52.597,52.4981,52.508,47713.0
2024-05-15 12:00:00,53.13,53.13,52.99,53.09,113127.0,52.508,52.508,52.3696,52.4685,113127.0
2024-05-15 12:10:00,53.09,53.33,53.08,53.31,105244.0,52.4685,52.7057,52.4586,52.6859,105244.0
2024-05-15 12:20:00,53.32,53.32,53.22,53.3,101473.0,52.6958,52.6958,52.597,52.676,101473.0
2024-05-15 12:30:00,53.3,53.43,53.29,53.34,95715.0,52.676,52.8045,52.6661,52.7155,95715.0
2024-05-15 12:40:00,53.35,53.39,53.31,53.39,46782.0,52.7254,52.765,52.6859,52.765,46782.0
2024-05-15 12:50:00,53.39,53.4,53.34,53.37,70410.0,52.765,52.7748,52.7155,52.7452,70410.0
2024-05-15 13:00:00,53.37,53.38,53.26,53.27,42590.0,52.7452,52.7551,52.6365,52.6464,42590.0
2024-05-15 13:10:00,53.27,53.3,53.23,53.29,45272.0,52.6464,52.676,52.6068,52.6661,45272.0
2024-05-15 13:20:00,53.3,53.3,53.25,53.29,37684.0,52.676,52.676,52.6266,52.6661,37684.0
2024-05-15 13:30:00,53.3,53.35,53.28,53.3,62109.0,52.676,52.7254,52.6562,52.676,62109.0
2024-05-15 13:40:00,53.3,53.31,53.18,53.2,40665.0,52.676,52.6859,52.5574,52.5772,40665.0
2024-05-15 13:50:00,53.2,53.23,53.16,53.17,49062.0,52.5772,52.6068,52.5377,52.5475,49062.0
2024-05-15 14:00:00,53.17,53.23,53.15,53.23,41922.0,52.5475,52.6068,52.5278,52.6068,41922.0
2024-05-15 14:10:00,53.23,53.26,53.2,53.22,39185.0,52.6068,52.6365,52.5772,52.597,39185.0
2024-05-15 14:20:00,53.21,53.26,53.18,53.19,64553.0,52.5871,52.6365,52.5574,52.5673,64553.0
2024-05-15 14:30:00,53.19,53.2,53.11,53.19,54992.0,52.5673,52.5772,52.4882,52.5673,54992.0
2024-05-15 14:40:00,53.18,53.2,53.14,53.15,56083.0,52.5574,52.5772,52.5179,52.5278,56083.0
2024-05-15 14:50:00,53.15,53.19,53.12,53.13,57980.0,52.5278,52.5673,52.4981,52.508,57980.0
2024-05-15 15:00:00,53.13,53.17,53.08,53.16,86893.0,52.508,52.5475,52.4586,52.5377,86893.0
2024-05-15 15:10:00,53.16,53.16,53.12,53.14,47747.0,52.5377,52.5377,52.4981,52.5179,47747.0
2024-05-15 15:20:00,53.14,53.2,53.13,53.16,80482.0,52.5179,52.5772,52.508,52.5377,80482.0
2024-05-15 15:30:00,53.17,53.2,53.12,53.19,99707.0,52.5475,52.5772,52.4981,52.5673,99707.0
2024-05-15 15:40:00,53.2,53.2,53.15,53.18,132978.0,52.5772,52.5772,52.5278,52.5574,132978.0
2024-05-15 15:50:00,53.18,53.3,53.13,53.26,474640.0,52.5574,52.676,52.508,52.6365,474640.0
2024-05-16 09:30:00,53.33,53.48,53.03,53.03,150517.0,52.7057,52.8539,52.4092,52.4092,150517.0
2024-05-16 09:40:00,53.01,53.22,52.92,53.19,138408.0,52.3894,52.597,52.3005,52.5673,138408.0
2024-05-16 09:50:00,53.21,53.28,53.09,53.14,74069.0,52.5871,52.6562,52.4685,52.5179,74069.0
2024-05-16 10:00:00,53.13,53.22,53.12,53.21,63370.0,52.508,52.597,52.4981,52.5871,63370.0
2024-05-16 10:10:00,53.21,53.24,53.17,53.21,34644.0,52.5871,52.6167,52.5475,52.5871,34644.0
2024-05-16 10:20:00,53.22,53.25,53.11,53.16,63749.0,52.597,52.6266,52.4882,52.5377,63749.0
2024-05-16 10:30:00,53.15,53.18,53.08,53.1,42650.0,52.5278,52.5574,52.4586,52.4784,42650.0
2024-05-16 10:40:00,53.09,53.21,53.08,53.19,37486.0,52.4685,52.5871,52.4586,52.5673,37486.0
2024-05-16 10:50:00,53.2,53.23,53.12,53.13,35545.0,52.5772,52.6068,52.4981,52.508,35545.0
2024-05-16 11:00:00,53.14,53.14,53.08,53.08,47424.0,52.5179,52.5179,52.4586,52.4586,47424.0
2024-05-16 11:10:00,53.08,53.12,53.03,53.08,60968.0,52.4586,52.4981,52.4092,52.4586,60968.0
2024-05-16 11:20:00,53.07,53.16,53.06,53.15,43005.0,52.4487,52.5377,52.4388,52.5278,43005.0
2024-05-16 11:30:00,53.14,53.2,53.11,53.16,39121.0,52.5179,52.5772,52.4882,52.5377,39121.0
2024-05-16 11:40:00,53.16,53.17,53.1,53.12,32137.0,52.5377,52.5475,52.4784,52.4981,32137.0
2024-05-16 11:50:00,53.13,53.17,53.1,53.13,36317.0,52.508,52.5475,52.4784,52.508,36317.0
2024-05-16 12:00:00,53.13,53.13,53.02,53.05,46241.0,52.508,52.508,52.3993,52.4289,46241.0
2024-05-16 12:10:00,53.05,53.07,53.02,53.03,33884.0,52.4289,52.4487,52.3993,52.4092,33884.0
2024-05-16 12:20:00,53.03,53.04,52.98,53.02,39939.0,52.4092,52.4191,52.3598,52.3993,39939.0
2024-05-16 12:30:00,53.02,53.02,52.93,53.0,53991.0,52.3993,52.3993,52.3103,52.3795,53991.0
2024-05-16 12:40:00,53.0,53.06,52.97,53.05,46393.0,52.3795,52.4388,52.3499,52.4289,46393.0
2024-05-16 12:50:00,53.05,53.11,53.03,53.1,50091.0,52.4289,52.4882,52.4092,52.4784,50091.0
2024-05-16 13:00:00,53.09,53.13,53.03,53.04,36313.0,52.4685,52.508,52.4092,52.4191,36313.0
2024-05-16 13:10:00,53.03,53.07,52.99,53.07,42980.0,52.4092,52.4487,52.3696,52.4487,42980.0
2024-05-16 13:20:00,53.08,53.08,52.92,52.95,43113.0,52.4586,52.4586,52.3005,52.3301,43113.0
2024-05-16 13:30:00,52.95,52.98,52.89,52.9,53773.0,52.3301,52.3598,52.2708,52.2807,53773.0
2024-05-16 13:40:00,52.91,52.91,52.74,52.79,124762.0,52.2906,52.2906,52.1226,52.172,124762.0
2024-05-16 13:50:00,52.79,52.89,52.79,52.89,49711.0,52.172,52.2708,52.172,52.2708,49711.0
2024-05-16 14:00:00,52.89,52.92,52.84,52.86,44270.0,52.2708,52.3005,52.2214,52.2412,44270.0
2024-05-16 14:10:00,52.85,52.87,52.79,52.83,37237.0,52.2313,52.251,52.172,52.2115,37237.0
2024-05-16 14:20:00,52.83,52.88,52.82,52.87,38315.0,52.2115,52.2609,52.2016,52.251,38315.0
2024-05-16 14:30:00,52.87,52.89,52.82,52.84,38745.0,52.251,52.2708,52.2016,52.2214,38745.0
2024-05-16 14:40:00,52.84,52.88,52.81,52.87,37475.0,52.2214,52.2609,52.1918,52.251,37475.0
2024-05-16 14:50:00,52.87,52.89,52.8,52.86,47749.0,52.251,52.2708,52.1819,52.2412,47749.0
2024-05-16 15:00:00,52.86,52.88,52.79,52.8,73572.0,52.2412,52.2609,52.172,52.1819,73572.0
2024-05-16 15:10:00,52.8,52.83,52.71,52.73,74437.0,52.1819,52.2115,52.0929,52.1127,74437.0
2024-05-16 15:20:00,52.73,52.74,52.6,52.65,82219.0,52.1127,52.1226,51.9842,52.0336,82219.0
2024-05-16 15:30:00,52.64,52.65,52.55,52.57,135486.0,52.0237,52.0336,51.9348,51.9546,135486.0
2024-05-16 15:40:00,52.57,52.59,52.5,52.55,143568.0,51.9546,51.9743,51.8854,51.9348,143568.0
2024-05-16 15:50:00,52.54,52.65,52.47,52.5,533461.0,51.9249,52.0336,51.8557,51.8854,533461.0
2024-05-17 09:30:00,52.53,52.79,52.43,52.54,234472.0,51.915,52.172,51.8162,51.9249,234472.0
2024-05-17 09:40:00,52.58,52.9,52.56,52.83,74794.0,51.9644,52.2807,51.9447,52.2115,74794.0
2024-05-17 09:50:00,52.83,52.94,52.82,52.89,59826.0,52.2115,52.3202,52.2016,52.2708,59826.0
2024-05-17 10:00:00,52.88,52.92,52.8,52.82,44755.0,52.2609,52.3005,52.1819,52.2016,44755.0
2024-05-17 10:10:00,52.82,52.92,52.74,52.89,35257.0,52.2016,52.3005,52.1226,52.2708,35257.0
2024-05-17 10:20:00,52.87,52.97,52.87,52.94,36417.0,52.251,52.3499,52.251,52.3202,36417.0
2024-05-17 10:30:00,52.93,52.94,52.83,52.84,49374.0,52.3103,52.3202,52.2115,52.2214,49374.0
2024-05-17 10:40:00,52.85,52.89,52.8,52.85,39514.0,52.2313,52.2708,52.1819,52.2313,39514.0
2024-05-17 10:50:00,52.85,52.99,52.83,52.97,47679.0,52.2313,52.3696,52.2115,52.3499,47679.0
2024-05-17 11:00:00,52.96,53.08,52.92,53.06,90900.0,52.34,52.4586,52.3005,52.4388,90900.0
2024-05-17 11:10:00,53.05,53.12,53.02,53.12,50307.0,52.4289,52.4981,52.3993,52.4981,50307.0
2024-05-17 11:20:00,53.11,53.14,53.0,53.04,130594.0,52.4882,52.5179,52.3795,52.4191,130594.0
2024-05-17 11:30:00,53.05,53.11,52.96,53.06,76063.0,52.4289,52.4882,52.34,52.4388,76063.0
2024-05-17 11:40:00,53.05,53.13,53.02,53.12,43591.0,52.4289,52.508,52.3993,52.4981,43591.0
2024-05-17 11:50:00,53.12,53.21,53.11,53.18,105828.0,52.4981,52.5871,52.4882,52.5574,105828.0
2024-05-17 12:00:00,53.19,53.21,53.03,53.05,66246.0,52.5673,52.5871,52.4092,52.4289,66246.0
2024-05-17 12:10:00,53.05,53.11,53.04,53.08,60516.0,52.4289,52.4882,52.4191,52.4586,60516.0
2024-05-17 12:20:00,53.08,53.12,53.06,53.06,95379.0,52.4586,52.4981,52.4388,52.4388,95379.0
2024-05-17 12:30:00,53.05,53.09,52.99,53.03,141401.0,52.4289,52.4685,52.3696,52.4092,141401.0
2024-05-17 12:40:00,53.03,53.03,52.93,52.99,54047.0,52.4092,52.4092,52.3103,52.3696,54047.0
2024-05-17 12:50:00,53.0,53.12,52.99,53.11,90118.0,52.3795,52.4981,52.3696,52.4882,90118.0
2024-05-17 13:00:00,53.11,53.12,53.07,53.1,30989.0,52.4882,52.4981,52.4487,52.4784,30989.0
2024-05-17 13:10:00,53.09,53.09,52.99,53.0,37095.0,52.4685,52.4685,52.3696,52.3795,37095.0
2024-05-17 13:20:00,53.0,53.0,52.94,52.96,26083.0,52.3795,52.3795,52.3202,52.34,26083.0
2024-05-17 13:30:00,52.96,53.04,52.95,53.04,46736.0,52.34,52.4191,52.3301,52.4191,46736.0
2024-05-17 13:40:00,53.04,53.04,52.89,52.9,58627.0,52.4191,52.4191,52.2708,52.2807,58627.0
2024-05-17 13:50:00,52.9,52.94,52.9,52.91,28747.0,52.2807,52.3202,52.2807,52.2906,28747.0
2024-05-17 14:00:00,52.91,52.93,52.88,52.92,80282.0,52.2906,52.3103,52.2609,52.3005,80282.0
2024-05-17 14:10:00,52.92,52.94,52.84,52.85,66002.0,52.3005,52.3202,52.2214,52.2313,66002.0
2024-05-17 14:20:00,52.85,52.86,52.74,52.84,86206.0,52.2313,52.2412,52.1226,52.2214,86206.0
2024-05-17 14:30:00,52.84,52.88,52.78,52.84,42277.0,52.2214,52.2609,52.1621,52.2214,42277.0
2024-05-17 14:40:00,52.83,52.86,52.81,52.85,34284.0,52.2115,52.2412,52.1918,52.2313,34284.0
2024-05-17 14:50:00,52.85,52.91,52.84,52.89,25504.0,52.2313,52.2906,52.2214,52.2708,25504.0
2024-05-17 15:00:00,52.88,52.88,52.79,52.86,57761.0,52.2609,52.2609,52.172,52.2412,57761.0
2024-05-17 15:10:00,52.85,52.88,52.79,52.8,46508.0,52.2313,52.2609,52.172,52.1819,46508.0
2024-05-17 15:20:00,52.81,52.84,52.73,52.8,67785.0,52.1918,52.2214,52.1127,52.1819,67785.0
2024-05-17 15:30:00,52.79,52.83,52.74,52.82,74347.0,52.172,52.2115,52.1226,52.2016,74347.0
2024-05-17 15:40:00,52.82,52.83,52.66,52.71,104981.0,52.2016,52.2115,52.0435,52.0929,104981.0
2024-05-17 15:50:00,52.7,52.75,52.68,52.71,419841.0,52.083,52.1325,52.0633,52.0929,419841.0
2024-05-20 09:30:00,52.57,52.79,52.55,52.61,153886.0,51.9546,52.172,51.9348,51.9941,153886.0
2024-05-20 09:40:00,52.61,52.86,52.6,52.85,98862.0,51.9941,52.2412,51.9842,52.2313,98862.0
2024-05-20 09:50:00,52.85,52.88,52.72,52.73,57269.0,52.2313,52.2609,52.1028,52.1127,57269.0
2024-05-20 10:00:00,52.73,52.8,52.65,52.76,74624.0,52.1127,52.1819,52.0336,52.1423,74624.0
2024-05-20 10:10:00,52.77,52.9,52.77,52.78,49174.0,52.1522,52.2807,52.1522,52.1621,49174.0
2024-05-20 10:20:00,52.77,52.89,52.77,52.89,40396.0,52.1522,52.2708,52.1522,52.2708,40396.0
2024-05-20 10:30:00,52.89,53.04,52.89,53.03,90674.0,52.2708,52.4191,52.2708,52.4092,90674.0
2024-05-20 10:40:00,53.03,53.09,52.95,52.98,95470.0,52.4092,52.4685,52.3301,52.3598,95470.0
2024-05-20 10:50:00,52.99,53.04,52.95,53.04,52113.0,52.3696,52.4191,52.3301,52.4191,52113.0
2024-05-20 11:00:00,53.04,53.11,53.02,53.11,60183.0,52.4191,52.4882,52.3993,52.4882,60183.0
2024-05-20 11:10:00,53.1,53.24,53.09,53.21,79919.0,52.4784,52.6167,52.4685,52.5871,79919.0
2024-05-20 11:20:00,53.22,53.22,53.13,53.21,68691.0,52.597,52.597,52.508,52.5871,68691.0
2024-05-20 11:30:00,53.22,53.24,53.17,53.18,67324.0,52.597,52.6167,52.5475,52.5574,67324.0
2024-05-20 11:40:00,53.17,53.2,53.12,53.13,45412.0,52.5475,52.5772,52.4981,52.508,45412.0
2024-05-20 11:50:00,53.12,53.13,53.05,53.07,85435.0,52.4981,52.508,52.4289,52.4487,85435.0
2024-05-20 12:00:00,53.07,53.11,53.05,53.09,53220.0,52.4487,52.4882,52.4289,52.4685,53220.0
2024-05-20 12:10:00,53.09,53.13,53.06,53.1,45509.0,52.4685,52.508,52.4388,52.4784,45509.0
2024-05-20 12:20:00,53.1,53.14,53.05,53.09,41019.0,52.4784,52.5179,52.4289,52.4685,41019.0
2024-05-20 12:30:00,53.09,53.16,53.05,53.07,87276.0,52.4685,52.5377,52.4289,52.4487,87276.0
2024-05-20 12:40:00,53.06,53.09,53.02,53.03,47138.0,52.4388,52.4685,52.3993,52.4092,47138.0
2024-05-20 12:50:00,53.03,53.22,53.02,53.2,106470.0,52.4092,52.597,52.3993,52.5772,106470.0
2024-05-20 13:00:00,53.21,53.22,53.1,53.14,36021.0,52.5871,52.597,52.4784,52.5179,36021.0
2024-05-20 13:10:00,53.13,53.14,53.08,53.12,36498.0,52.508,52.5179,52.4586,52.4981,36498.0
2024-05-20 13:20:00,53.11,53.12,53.0,53.08,41961.0,52.4882,52.4981,52.3795,52.4586,41961.0
2024-05-20 13:30:00,53.07,53.18,53.07,53.18,42314.0,52.4487,52.5574,52.4487,52.5574,42314.0
2024-05-20 13:40:00,53.18,53.19,53.1,53.11,33852.0,52.5574,52.5673,52.4784,52.4882,33852.0
2024-05-20 13:50:00,53.11,53.15,53.1,53.15,35820.0,52.4882,52.5278,52.4784,52.5278,35820.0
2024-05-20 14:00:00,53.15,53.16,53.05,53.11,40106.0,52.5278,52.5377,52.4289,52.4882,40106.0
2024-05-20 14:10:00,53.1,53.14,53.09,53.13,20833.0,52.4784,52.5179,52.4685,52.508,20833.0
2024-05-20 14:20:00,53.13,53.16,53.12,53.14,22503.0,52.508,52.5377,52.4981,52.5179,22503.0
2024-05-20 14:30:00,53.15,53.16,53.12,53.13,39267.0,52.5278,52.5377,52.4981,52.508,39267.0
2024-05-20 14:40:00,53.13,53.17,53.12,53.16,30198.0,52.508,52.5475,52.4981,52.5377,30198.0
2024-05-20 14:50:00,53.15,53.16,53.1,53.12,34481.0,52.5278,52.5377,52.4784,52.4981,34481.0
2024-05-20 15:00:00,53.09,53.13,53.04,53.12,41741.0,52.4685,52.508,52.4191,52.4981,41741.0
2024-05-20 15:10:00,53.13,53.15,53.09,53.15,41532.0,52.508,52.5278,52.4685,52.5278,41532.0
2024-05-20 15:20:00,53.14,53.19,53.13,53.18,63535.0,52.5179,52.5673,52.508,52.5574,63535.0
2024-05-20 15:30:00,53.17,53.18,53.08,53.16,67540.0,52.5475,52.5574,52.4586,52.5377,67540.0
2024-05-20 15:40:00,53.16,53.16,53.01,53.02,93562.0,52.5377,52.5377,52.3894,52.3993,93562.0
2024-05-20 15:50:00,53.01,53.07,52.9,53.02,534620.0,52.3894,52.4487,52.2807,52.3993,534620.0
2024-05-21 09:30:00,52.71,52.88,52.2,52.39,245121.0,52.0929,52.2609,51.5889,51.7767,245121.0
2024-05-21 09:40:00,52.39,52.61,52.33,52.53,143896.0,51.7767,51.9941,51.7174,51.915,143896.0
2024-05-21 09:50:00,52.53,52.57,52.34,52.35,85279.0,51.915,51.9546,51.7273,51.7371,85279.0
2024-05-21 10:00:00,52.35,52.4,52.23,52.4,168844.0,51.7371,51.7866,51.6185,51.7866,168844.0
2024-05-21 10:10:00,52.41,52.45,52.27,52.29,70504.0,51.7964,51.836,51.6581,51.6778,70504.0
2024-05-21 10:20:00,52.28,52.35,52.24,52.34,57553.0,51.668,51.7371,51.6284,51.7273,57553.0
2024-05-21 10:30:00,52.33,52.43,52.32,52.4,84486.0,51.7174,51.8162,51.7075,51.7866,84486.0
2024-05-21 10:40:00,52.41,52.54,52.39,52.43,107900.0,51.7964,51.9249,51.7767,51.8162,107900.0
2024-05-21 10:50:00,52.43,52.47,52.37,52.37,115420.0,51.8162,51.8557,51.7569,51.7569,115420.0
2024-05-21 11:00:00,52.37,52.41,52.28,52.33,66559.0,51.7569,51.7964,51.668,51.7174,66559.0
2024-05-21 11:10:00,52.33,52.44,52.31,52.44,49495.0,51.7174,51.8261,51.6976,51.8261,49495.0
2024-05-21 11:20:00,52.44,52.44,52.29,52.34,196529.0,51.8261,51.8261,51.6778,51.7273,196529.0
2024-05-21 11:30:00,52.34,52.44,52.23,52.25,106682.0,51.7273,51.8261,51.6185,51.6383,106682.0
2024-05-21 11:40:00,52.24,52.24,52.09,52.13,130724.0,51.6284,51.6284,51.4802,51.5197,130724.0
2024-05-21 11:50:00,52.12,52.14,52.04,52.04,98325.0,51.5098,51.5296,51.4308,51.4308,98325.0
2024-05-21 12:00:00,52.04,52.11,52.02,52.06,67947.0,51.4308,51.4999,51.411,51.4505,67947.0
2024-05-21 12:10:00,52.07,52.1,52.04,52.09,46571.0,51.4604,51.4901,51.4308,51.4802,46571.0
2024-05-21 12:20:00,52.09,52.1,52.05,52.07,34307.0,51.4802,51.4901,51.4406,51.4604,34307.0
2024-05-21 12:30:00,52.08,52.18,52.08,52.15,57233.0,51.4703,51.5691,51.4703,51.5395,57233.0
2024-05-21 12:40:00,52.14,52.35,52.12,52.35,239469.0,51.5296,51.7371,51.5098,51.7371,239469.0
2024-05-21 12:50:00,52.36,52.4,52.24,52.25,75547.0,51.747,51.7866,51.6284,51.6383,75547.0
2024-05-21 13:00:00,52.25,52.28,52.23,52.27,37977.0,51.6383,51.668,51.6185,51.6581,37977.0
2024-05-21 13:10:00,52.26,52.27,52.15,52.18,44779.0,51.6482,51.6581,51.5395,51.5691,44779.0
2024-05-21 13:20:00,52.18,52.19,52.12,52.16,30781.0,51.5691,51.579,51.5098,51.5494,30781.0
2024-05-21 13:30:00,52.17,52.19,52.12,52.16,25545.0,51.5592,51.579,51.5098,51.5494,25545.0
2024-05-21 13:40:00,52.17,52.26,52.16,52.22,60128.0,51.5592,51.6482,51.5494,51.6087,60128.0
2024-05-21 13:50:00,52.22,52.32,52.21,52.25,71870.0,51.6087,51.7075,51.5988,51.6383,71870.0
2024-05-21 14:00:00,52.26,52.36,52.25,52.36,45053.0,51.6482,51.747,51.6383,51.747,45053.0
2024-05-21 14:10:00,52.36,52.44,52.34,52.44,74464.0,51.747,51.8261,51.7273,51.8261,74464.0
2024-05-21 14:20:00,52.43,52.48,52.4,52.42,66855.0,51.8162,51.8656,51.7866,51.8063,66855.0
2024-05-21 14:30:00,52.41,52.46,52.41,52.44,39125.0,51.7964,51.8458,51.7964,51.8261,39125.0
2024-05-21 14:40:00,52.45,52.45,52.36,52.38,49825.0,51.836,51.836,51.747,51.7668,49825.0
2024-05-21 14:50:00,52.37,52.42,52.31,52.37,38193.0,51.7569,51.8063,51.6976,51.7569,38193.0
2024-05-21 15:00:00,52.37,52.44,52.33,52.44,66364.0,51.7569,51.8261,51.7174,51.8261,66364.0
2024-05-21 15:10:00,52.45,52.53,52.41,52.48,51566.0,51.836,51.915,51.7964,51.8656,51566.0
2024-05-21 15:20:00,52.48,52.5,52.42,52.44,57363.0,51.8656,51.8854,51.8063,51.8261,57363.0
2024-05-21 15:30:00,52.44,52.54,52.42,52.52,93008.0,51.8261,51.9249,51.8063,51.9051,93008.0
2024-05-21 15:40:00,52.52,52.53,52.36,52.36,139620.0,51.9051,51.915,51.747,51.747,139620.0
2024-05-21 15:50:00,52.37,52.37,52.22,52.25,702153.0,51.7569,51.7569,51.6087,51.6383,702153.0
2024-05-22 09:30:00,52.21,52.21,52.03,52.12,210245.0,51.5988,51.5988,51.4209,51.5098,210245.0
2024-05-22 09:40:00,52.12,52.4,52.11,52.19,145458.0,51.5098,51.7866,51.4999,51.579,145458.0
2024-05-22 09:50:00,52.19,52.23,51.92,51.92,113264.0,51.579,51.6185,51.3122,51.3122,113264.0
2024-05-22 10:00:00,51.92,51.94,51.69,51.71,136265.0,51.3122,51.3319,51.0849,51.1046,136265.0
2024-05-22 10:10:00,51.73,51.8,51.73,51.75,49019.0,51.1244,51.1936,51.1244,51.1442,49019.0
2024-05-22 10:20:00,51.76,51.78,51.58,51.61,112073.0,51.154,51.1738,50.9762,51.0058,112073.0
2024-05-22 10:30:00,51.62,51.81,51.61,51.8,74193.0,51.0157,51.2035,51.0058,51.1936,74193.0
2024-05-22 10:40:00,51.8,51.91,51.77,51.84,80100.0,51.1936,51.3023,51.1639,51.2331,80100.0
2024-05-22 10:50:00,51.84,51.89,51.8,51.84,80155.0,51.2331,51.2825,51.1936,51.2331,80155.0
2024-05-22 11:00:00,51.84,51.89,51.8,51.88,46851.0,51.2331,51.2825,51.1936,51.2726,46851.0
2024-05-22 11:10:00,51.87,51.94,51.85,51.88,47046.0,51.2628,51.3319,51.243,51.2726,47046.0
2024-05-22 11:20:00,51.88,51.89,51.73,51.75,73584.0,51.2726,51.2825,51.1244,51.1442,73584.0
2024-05-22 11:30:00,51.74,51.89,51.73,51.86,57701.0,51.1343,51.2825,51.1244,51.2529,57701.0
2024-05-22 11:40:00,51.86,51.87,51.73,51.74,107819.0,51.2529,51.2628,51.1244,51.1343,107819.0
2024-05-22 11:50:00,51.75,51.8,51.65,51.65,160371.0,51.1442,51.1936,51.0453,51.0453,160371.0
2024-05-22 12:00:00,51.65,51.73,51.61,51.72,87561.0,51.0453,51.1244,51.0058,51.1145,87561.0
2024-05-22 12:10:00,51.72,51.81,51.71,51.77,53796.0,51.1145,51.2035,51.1046,51.1639,53796.0
2024-05-22 12:20:00,51.76,51.83,51.75,51.83,34022.0,51.154,51.2232,51.1442,51.2232,34022.0
2024-05-22 12:30:00,51.82,51.87,51.81,51.87,28338.0,51.2133,51.2628,51.2035,51.2628,28338.0
2024-05-22 12:40:00,51.88,51.96,51.88,51.96,37996.0,51.2726,51.3517,51.2726,51.3517,37996.0
2024-05-22 12:50:00,51.96,52.0,51.88,51.98,40109.0,51.3517,51.3912,51.2726,51.3715,40109.0
2024-05-22 13:00:00,51.98,51.99,51.91,51.93,29015.0,51.3715,51.3814,51.3023,51.3221,29015.0
2024-05-22 13:10:00,51.92,51.92,51.79,51.83,72037.0,51.3122,51.3122,51.1837,51.2232,72037.0
2024-05-22 13:20:00,51.83,51.84,51.7,51.71,63550.0,51.2232,51.2331,51.0947,51.1046,63550.0
2024-05-22 13:30:00,51.71,51.77,51.58,51.65,63533.0,51.1046,51.1639,50.9762,51.0453,63533.0
2024-05-22 13:40:00,51.64,51.67,51.56,51.65,55390.0,51.0354,51.0651,50.9564,51.0453,55390.0
2024-05-22 13:50:00,51.65,51.69,51.62,51.69,35832.0,51.0453,51.0849,51.0157,51.0849,35832.0
2024-05-22 14:00:00,51.69,51.69,51.46,51.53,105804.0,51.0849,51.0849,50.8576,50.9267,105804.0
2024-05-22 14:10:00,51.53,51.56,51.32,51.37,106197.0,50.9267,50.9564,50.7192,50.7686,106197.0
2024-05-22 14:20:00,51.37,51.38,51.2,51.21,87105.0,50.7686,50.7785,50.6006,50.6105,87105.0
2024-05-22 14:30:00,51.21,51.24,51.14,51.23,125520.0,50.6105,50.6401,50.5413,50.6302,125520.0
2024-05-22 14:40:00,51.23,51.38,51.21,51.3,91173.0,50.6302,50.7785,50.6105,50.6994,91173.0
2024-05-22 14:50:00,51.31,51.42,51.27,51.41,83667.0,50.7093,50.818,50.6698,50.8081,83667.0
2024-05-22 15:00:00,51.4,51.51,51.39,51.4,125580.0,50.7983,50.907,50.7884,50.7983,125580.0
2024-05-22 15:10:00,51.41,51.44,51.28,51.35,88500.0,50.8081,50.8378,50.6797,50.7488,88500.0
2024-05-22 15:20:00,51.35,51.5,51.35,51.48,64355.0,50.7488,50.8971,50.7488,50.8773,64355.0
2024-05-22 15:30:00,51.48,51.58,51.47,51.52,96450.0,50.8773,50.9762,50.8674,50.9169,96450.0
2024-05-22 15:40:00,51.52,51.53,51.47,51.48,109561.0,50.9169,50.9267,50.8674,50.8773,109561.0
2024-05-22 15:50:00,51.48,51.6,51.36,51.57,593967.0,50.8773,50.9959,50.7587,50.9663,593967.0
2024-05-23 09:30:00,51.65,51.72,51.22,51.38,219566.0,51.0453,51.1145,50.6204,50.7785,219566.0
2024-05-23 09:40:00,51.38,51.4,50.84,50.92,212829.0,50.7785,50.7983,50.2448,50.3239,212829.0
2024-05-23 09:50:00,50.92,50.94,50.66,50.79,195470.0,50.3239,50.3436,50.0669,50.1954,195470.0
2024-05-23 10:00:00,50.79,51.0,50.76,50.91,275532.0,50.1954,50.4029,50.1658,50.314,275532.0
2024-05-23 10:10:00,50.91,51.2,50.91,51.16,91070.0,50.314,50.6006,50.314,50.5611,91070.0
2024-05-23 10:20:00,51.16,51.21,51.03,51.21,56645.0,50.5611,50.6105,50.4326,50.6105,56645.0
2024-05-23 10:30:00,51.22,51.24,51.12,51.19,70210.0,50.6204,50.6401,50.5215,50.5907,70210.0
2024-05-23 10:40:00,51.19,51.19,50.94,51.0,65791.0,50.5907,50.5907,50.3436,50.4029,65791.0
2024-05-23 10:50:00,51.0,51.02,50.84,50.91,53875.0,50.4029,50.4227,50.2448,50.314,53875.0
2024-05-23 11:00:00,50.92,51.0,50.79,50.8,134355.0,50.3239,50.4029,50.1954,50.2053,134355.0
2024-05-23 11:10:00,50.8,50.81,50.68,50.7,133717.0,50.2053,50.2152,50.0867,50.1065,133717.0
2024-05-23 11:20:00,50.7,50.75,50.52,50.73,139702.0,50.1065,50.1559,49.9286,50.1361,139702.0
2024-05-23 11:30:00,50.74,50.94,50.73,50.91,87520.0,50.146,50.3436,50.1361,50.314,87520.0
2024-05-23 11:40:00,50.91,50.99,50.9,50.93,54469.0,50.314,50.3931,50.3041,50.3338,54469.0
2024-05-23 11:50:00,50.94,50.97,50.9,50.92,36773.0,50.3436,50.3733,50.3041,50.3239,36773.0
2024-05-23 12:00:00,50.91,50.97,50.88,50.92,47071.0,50.314,50.3733,50.2843,50.3239,47071.0
2024-05-23 12:10:00,50.92,50.93,50.8,50.93,47109.0,50.3239,50.3338,50.2053,50.3338,47109.0
2024-05-23 12:20:00,50.94,50.99,50.91,50.97,50488.0,50.3436,50.3931,50.314,50.3733,50488.0
2024-05-23 12:30:00,50.98,51.03,50.97,51.02,41201.0,50.3832,50.4326,50.3733,50.4227,41201.0
2024-05-23 12:40:00,51.03,51.03,50.91,50.93,30158.0,50.4326,50.4326,50.314,50.3338,30158.0
2024-05-23 12:50:00,50.93,50.96,50.85,50.96,111743.0,50.3338,50.3634,50.2547,50.3634,111743.0
2024-05-23 13:00:00,50.96,50.99,50.91,50.97,63687.0,50.3634,50.3931,50.314,50.3733,63687.0
2024-05-23 13:10:00,50.97,51.07,50.96,51.02,31314.0,50.3733,50.4721,50.3634,50.4227,31314.0
2024-05-23 13:20:00,51.02,51.04,50.95,51.01,74698.0,50.4227,50.4425,50.3535,50.4128,74698.0
2024-05-23 13:30:00,51.02,51.02,50.9,50.9,56222.0,50.4227,50.4227,50.3041,50.3041,56222.0
2024-05-23 13:40:00,50.91,50.97,50.84,50.88,108994.0,50.314,50.3733,50.2448,50.2843,108994.0
2024-05-23 13:50:00,50.88,50.94,50.83,50.87,78253.0,50.2843,50.3436,50.2349,50.2745,78253.0
2024-05-23 14:00:00,50.87,50.87,50.76,50.84,125482.0,50.2745,50.2745,50.1658,50.2448,125482.0
2024-05-23 14:10:00,50.84,50.91,50.79,50.8,58716.0,50.2448,50.314,50.1954,50.2053,58716.0
2024-05-23 14:20:00,50.81,50.88,50.76,50.77,80050.0,50.2152,50.2843,50.1658,50.1756,80050.0
2024-05-23 14:30:00,50.76,50.99,50.75,50.98,99536.0,50.1658,50.3931,50.1559,50.3832,99536.0
2024-05-23 14:40:00,50.98,51.0,50.88,50.95,77476.0,50.3832,50.4029,50.2843,50.3535,77476.0
2024-05-23 14:50:00,50.95,50.98,50.91,50.94,64203.0,50.3535,50.3832,50.314,50.3436,64203.0
2024-05-23 15:00:00,50.94,51.02,50.93,50.98,62308.0,50.3436,50.4227,50.3338,50.3832,62308.0
2024-05-23 15:10:00,50.98,50.99,50.89,50.98,80337.0,50.3832,50.3931,50.2942,50.3832,80337.0
2024-05-23 15:20:00,50.98,51.03,50.95,51.0,129675.0,50.3832,50.4326,50.3535,50.4029,129675.0
2024-05-23 15:30:00,51.0,51.04,50.94,51.0,124760.0,50.4029,50.4425,50.3436,50.4029,124760.0
2024-05-23 15:40:00,51.0,51.1,50.98,51.09,193759.0,50.4029,50.5018,50.3832,50.4919,193759.0
2024-05-23 15:50:00,51.09,51.23,51.08,51.2,685573.0,50.4919,50.6302,50.482,50.6006,685573.0
2024-05-24 09:30:00,51.45,51.6,51.11,51.41,135654.0,50.8477,50.9959,50.5117,50.8081,135654.0
2024-05-24 09:40:00,51.4,51.46,51.18,51.24,80029.0,50.7983,50.8576,50.5808,50.6401,80029.0
2024-05-24 09:50:00,51.21,51.27,51.12,51.24,85124.0,50.6105,50.6698,50.5215,50.6401,85124.0
2024-05-24 10:00:00,51.25,51.5,51.25,51.4,77419.0,50.65,50.8971,50.65,50.7983,77419.0
2024-05-24 10:10:00,51.39,51.45,51.34,51.41,39057.0,50.7884,50.8477,50.739,50.8081,39057.0
2024-05-24 10:20:00,51.4,51.53,51.37,51.53,58353.0,50.7983,50.9267,50.7686,50.9267,58353.0
2024-05-24 10:30:00,51.53,51.61,51.5,51.53,79421.0,50.9267,51.0058,50.8971,50.9267,79421.0
2024-05-24 10:40:00,51.53,51.54,51.43,51.46,41062.0,50.9267,50.9366,50.8279,50.8576,41062.0
2024-05-24 10:50:00,51.47,51.61,51.41,51.61,33481.0,50.8674,51.0058,50.8081,51.0058,33481.0
2024-05-24 11:00:00,51.61,51.68,51.58,51.66,54556.0,51.0058,51.075,50.9762,51.0552,54556.0
2024-05-24 11:10:00,51.65,51.67,51.6,51.61,24250.0,51.0453,51.0651,50.9959,51.0058,24250.0
2024-05-24 11:20:00,51.61,51.61,51.51,51.52,38387.0,51.0058,51.0058,50.907,50.9169,38387.0
2024-05-24 11:30:00,51.51,51.57,51.44,51.45,46830.0,50.907,50.9663,50.8378,50.8477,46830.0
2024-05-24 11:40:00,51.45,51.55,51.43,51.53,49041.0,50.8477,50.9465,50.8279,50.9267,49041.0
2024-05-24 11:50:00,51.52,51.57,51.5,51.54,44592.0,50.9169,50.9663,50.8971,50.9366,44592.0
2024-05-24 12:00:00,51.53,51.55,51.47,51.51,36879.0,50.9267,50.9465,50.8674,50.907,36879.0
2024-05-24 12:10:00,51.51,51.57,51.5,51.52,39566.0,50.907,50.9663,50.8971,50.9169,39566.0
2024-05-24 12:20:00,51.52,51.56,51.49,51.54,42789.0,50.9169,50.9564,50.8872,50.9366,42789.0
2024-05-24 12:30:00,51.54,51.54,51.35,51.36,49747.0,50.9366,50.9366,50.7488,50.7587,49747.0
2024-05-24 12:40:00,51.34,51.39,51.33,51.38,38674.0,50.739,50.7884,50.7291,50.7785,38674.0
2024-05-24 12:50:00,51.38,51.43,51.33,51.34,42527.0,50.7785,50.8279,50.7291,50.739,42527.0
2024-05-24 13:00:00,51.34,51.35,51.25,51.3,106318.0,50.739,50.7488,50.65,50.6994,106318.0
2024-05-24 13:10:00,51.3,51.34,51.29,51.34,38668.0,50.6994,50.739,50.6895,50.739,38668.0
2024-05-24 13:20:00,51.34,51.35,51.28,51.3,40055.0,50.739,50.7488,50.6797,50.6994,40055.0
2024-05-24 13:30:00,51.29,51.3,51.24,51.26,49422.0,50.6895,50.6994,50.6401,50.6599,49422.0
2024-05-24 13:40:00,51.26,51.35,51.23,51.35,66082.0,50.6599,50.7488,50.6302,50.7488,66082.0
2024-05-24 13:50:00,51.35,51.41,51.33,51.41,130046.0,50.7488,50.8081,50.7291,50.8081,130046.0
2024-05-24 14:00:00,51.41,51.44,51.37,51.42,52972.0,50.8081,50.8378,50.7686,50.818,52972.0
2024-05-24 14:10:00,51.42,51.43,51.38,51.43,47827.0,50.818,50.8279,50.7785,50.8279,47827.0
2024-05-24 14:20:00,51.42,51.43,51.34,51.36,60458.0,50.818,50.8279,50.739,50.7587,60458.0
2024-05-24 14:30:00,51.36,51.36,51.32,51.36,49789.0,50.7587,50.7587,50.7192,50.7587,49789.0
2024-05-24 14:40:00,51.35,51.37,51.31,51.37,51796.0,50.7488,50.7686,50.7093,50.7686,51796.0
2024-05-24 14:50:00,51.37,51.4,51.36,51.38,45986.0,50.7686,50.7983,50.7587,50.7785,45986.0
2024-05-24 15:00:00,51.37,51.45,51.33,51.44,55296.0,50.7686,50.8477,50.7291,50.8378,55296.0
2024-05-24 15:10:00,51.44,51.49,51.43,51.49,73506.0,50.8378,50.8872,50.8279,50.8872,73506.0
2024-05-24 15:20:00,51.49,51.51,51.46,51.48,113598.0,50.8872,50.907,50.8576,50.8773,113598.0
2024-05-24 15:30:00,51.48,51.61,51.45,51.6,100803.0,50.8773,51.0058,50.8477,50.9959,100803.0
2024-05-24 15:40:00,51.6,51.7,51.58,51.66,181127.0,50.9959,51.0947,50.9762,51.0552,181127.0
2024-05-24 15:50:00,51.66,51.88,51.65,51.86,583688.0,51.0552,51.2726,51.0453,51.2529,583688.0
2024-05-28 09:30:00,51.71,51.76,51.26,51.41,176787.0,51.1046,51.154,50.6599,50.8081,176787.0
2024-05-28 09:40:00,51.42,51.67,51.39,51.56,101817.0,50.818,51.0651,50.7884,50.9564,101817.0
2024-05-28 09:50:00,51.57,51.65,51.41,51.47,68928.0,50.9663,51.0453,50.8081,50.8674,68928.0
2024-05-28 10:00:00,51.47,51.58,51.39,51.4,53433.0,50.8674,50.9762,50.7884,50.7983,53433.0
2024-05-28 10:10:00,51.39,51.54,51.33,51.5,97304.0,50.7884,50.9366,50.7291,50.8971,97304.0
2024-05-28 10:20:00,51.49,51.5,51.42,51.47,53907.0,50.8872,50.8971,50.818,50.8674,53907.0
2024-05-28 10:30:00,51.46,51.46,51.3,51.3,95855.0,50.8576,50.8576,50.6994,50.6994,95855.0
2024-05-28 10:40:00,51.32,51.51,51.32,51.46,62439.0,50.7192,50.907,50.7192,50.8576,62439.0
2024-05-28 10:50:00,51.46,51.51,51.15,51.16,131667.0,50.8576,50.907,50.5512,50.5611,131667.0
2024-05-28 11:00:00,51.16,51.25,51.13,51.16,67370.0,50.5611,50.65,50.5314,50.5611,67370.0
2024-05-28 11:10:00,51.15,51.18,51.06,51.08,156603.0,50.5512,50.5808,50.4622,50.482,156603.0
2024-05-28 11:20:00,51.08,51.19,51.06,51.14,175539.0,50.482,50.5907,50.4622,50.5413,175539.0
2024-05-28 11:30:00,51.14,51.21,51.1,51.14,60615.0,50.5413,50.6105,50.5018,50.5413,60615.0
2024-05-28 11:40:00,51.13,51.23,51.11,51.2,46706.0,50.5314,50.6302,50.5117,50.6006,46706.0
2024-05-28 11:50:00,51.2,51.22,51.15,51.16,43842.0,50.6006,50.6204,50.5512,50.5611,43842.0
2024-05-28 12:00:00,51.16,51.21,51.13,51.16,57622.0,50.5611,50.6105,50.5314,50.5611,57622.0
2024-05-28 12:10:00,51.16,51.2,51.1,51.11,41566.0,50.5611,50.6006,50.5018,50.5117,41566.0
2024-05-28 12:20:00,51.12,51.13,51.07,51.1,68230.0,50.5215,50.5314,50.4721,50.5018,68230.0
2024-05-28 12:30:00,51.11,51.19,51.1,51.19,40591.0,50.5117,50.5907,50.5018,50.5907,40591.0
2024-05-28 12:40:00,51.19,51.22,51.13,51.14,38864.0,50.5907,50.6204,50.5314,50.5413,38864.0
2024-05-28 12:50:00,51.15,51.18,51.11,51.11,56776.0,50.5512,50.5808,50.5117,50.5117,56776.0
2024-05-28 13:00:00,51.11,51.13,50.95,51.05,88301.0,50.5117,50.5314,50.3535,50.4524,88301.0
2024-05-28 13:10:00,51.05,51.05,50.97,50.99,40370.0,50.4524,50.4524,50.3733,50.3931,40370.0
2024-05-28 13:20:00,50.98,51.04,50.94,50.95,56195.0,50.3832,50.4425,50.3436,50.3535,56195.0
2024-05-28 13:30:00,50.95,51.01,50.92,50.96,54528.0,50.3535,50.4128,50.3239,50.3634,54528.0
2024-05-28 13:40:00,50.95,50.95,50.84,50.85,93866.0,50.3535,50.3535,50.2448,50.2547,93866.0
2024-05-28 13:50:00,50.84,50.88,50.77,50.85,90506.0,50.2448,50.2843,50.1756,50.2547,90506.0
2024-05-28 14:00:00,50.85,50.85,50.72,50.77,82965.0,50.2547,50.2547,50.1262,50.1756,82965.0
2024-05-28 14:10:00,50.77,50.78,50.64,50.71,72903.0,50.1756,50.1855,50.0472,50.1163,72903.0
2024-05-28 14:20:00,50.71,50.71,50.59,50.62,56800.0,50.1163,50.1163,49.9977,50.0274,56800.0
2024-05-28 14:30:00,50.62,50.62,50.51,50.54,90260.0,50.0274,50.0274,49.9187,49.9483,90260.0
2024-05-28 14:40:00,50.54,50.59,50.49,50.53,84283.0,49.9483,49.9977,49.8989,49.9384,84283.0
2024-05-28 14:50:00,50.53,50.56,50.45,50.51,66115.0,49.9384,49.9681,49.8594,49.9187,66115.0
2024-05-28 15:00:00,50.52,50.52,50.42,50.46,68830.0,49.9286,49.9286,49.8297,49.8693,68830.0
2024-05-28 15:10:00,50.47,50.48,50.37,50.38,79491.0,49.8791,49.889,49.7803,49.7902,79491.0
2024-05-28 15:20:00,50.38,50.48,50.36,50.44,95087.0,49.7902,49.889,49.7704,49.8495,95087.0
2024-05-28 15:30:00,50.44,50.48,50.4,50.45,164156.0,49.8495,49.889,49.81,49.8594,164156.0
2024-05-28 15:40:00,50.45,50.45,50.2,50.29,254660.0,49.8594,49.8594,49.6123,49.7013,254660.0
2024-05-28 15:50:00,50.28,50.36,50.21,50.28,783082.0,49.6914,49.7704,49.6222,49.6914,783082.0
2024-05-29 09:30:00,48.93,49.48,48.28,48.34,1350135.0,48.3572,48.9007,47.7148,47.7741,1350135.0
2024-05-29 09:40:00,48.33,49.02,48.31,48.76,429514.0,47.7642,48.4461,47.7444,48.1892,429514.0
2024-05-29 09:50:00,48.75,49.18,48.75,49.03,477401.0,48.1793,48.6042,48.1793,48.456,477401.0
2024-05-29 10:00:00,49.05,49.55,49.04,49.52,420927.0,48.4758,48.9699,48.4659,48.9403,420927.0
2024-05-29 10:10:00,49.53,49.55,49.14,49.41,267491.0,48.9502,48.9699,48.5647,48.8316,267491.0
2024-05-29 10:20:00,49.41,49.6,49.32,49.53,220102.0,48.8316,49.0193,48.7426,48.9502,220102.0
2024-05-29 10:30:00,49.53,49.58,49.02,49.1,206105.0,48.9502,48.9996,48.4461,48.5252,206105.0
2024-05-29 10:40:00,49.1,49.22,49.0,49.21,135197.0,48.5252,48.6438,48.4264,48.6339,135197.0
2024-05-29 10:50:00,49.21,49.3,49.11,49.14,141239.0,48.6339,48.7228,48.5351,48.5647,141239.0
2024-05-29 11:00:00,49.13,49.35,49.09,49.13,104613.0,48.5548,48.7723,48.5153,48.5548,104613.0
2024-05-29 11:10:00,49.13,49.32,49.07,49.21,243418.0,48.5548,48.7426,48.4955,48.6339,243418.0
2024-05-29 11:20:00,49.23,49.5,49.2,49.45,146669.0,48.6537,48.9205,48.624,48.8711,146669.0
2024-05-29 11:30:00,49.44,49.53,49.38,49.41,115641.0,48.8612,48.9502,48.8019,48.8316,115641.0
2024-05-29 11:40:00,49.4,49.58,49.37,49.47,102289.0,48.8217,48.9996,48.792,48.8909,102289.0
2024-05-29 11:50:00,49.46,49.61,49.44,49.55,139400.0,48.881,49.0292,48.8612,48.9699,139400.0
2024-05-29 12:00:00,49.54,49.68,49.44,49.66,100954.0,48.96,49.0984,48.8612,49.0786,100954.0
2024-05-29 12:10:00,49.67,49.73,49.49,49.57,108714.0,49.0885,49.1478,48.9106,48.9897,108714.0
2024-05-29 12:20:00,49.56,49.57,49.46,49.57,141946.0,48.9798,48.9897,48.881,48.9897,141946.0
2024-05-29 12:30:00,49.58,49.62,49.49,49.61,96101.0,48.9996,49.0391,48.9106,49.0292,96101.0
2024-05-29 12:40:00,49.61,49.66,49.49,49.61,65630.0,49.0292,49.0786,48.9106,49.0292,65630.0
2024-05-29 12:50:00,49.62,49.67,49.58,49.62,54333.0,49.0391,49.0885,48.9996,49.0391,54333.0
2024-05-29 13:00:00,49.62,49.64,49.5,49.62,76633.0,49.0391,49.0589,48.9205,49.0391,76633.0
2024-05-29 13:10:00,49.62,49.64,49.46,49.49,71583.0,49.0391,49.0589,48.881,48.9106,71583.0
2024-05-29 13:20:00,49.49,49.52,49.4,49.45,60611.0,48.9106,48.9403,48.8217,48.8711,60611.0
2024-05-29 13:30:00,49.46,49.47,49.36,49.4,65811.0,48.881,48.8909,48.7821,48.8217,65811.0
2024-05-29 13:40:00,49.4,49.45,49.38,49.43,92525.0,48.8217,48.8711,48.8019,48.8513,92525.0
2024-05-29 13:50:00,49.43,49.54,49.42,49.52,58464.0,48.8513,48.96,48.8414,48.9403,58464.0
2024-05-29 14:00:00,49.53,49.57,49.48,49.52,92452.0,48.9502,48.9897,48.9007,48.9403,92452.0
2024-05-29 14:10:00,49.52,49.54,49.4,49.41,74333.0,48.9403,48.96,48.8217,48.8316,74333.0
2024-05-29 14:20:00,49.4,49.48,49.36,49.39,99536.0,48.8217,48.9007,48.7821,48.8118,99536.0
2024-05-29 14:30:00,49.39,49.46,49.31,49.32,95734.0,48.8118,48.881,48.7327,48.7426,95734.0
2024-05-29 14:40:00,49.33,49.39,49.32,49.34,84407.0,48.7525,48.8118,48.7426,48.7624,84407.0
2024-05-29 14:50:00,49.34,49.39,49.31,49.34,82635.0,48.7624,48.8118,48.7327,48.7624,82635.0
2024-05-29 15:00:00,49.34,49.43,49.3,49.4,105599.0,48.7624,48.8513,48.7228,48.8217,105599.0
2024-05-29 15:10:00,49.4,49.46,49.39,49.44,100306.0,48.8217,48.881,48.8118,48.8612,100306.0
2024-05-29 15:20:00,49.44,49.65,49.43,49.59,162346.0,48.8612,49.0687,48.8513,49.0094,162346.0
2024-05-29 15:30:00,49.59,49.83,49.56,49.76,187865.0,49.0094,49.2466,48.9798,49.1775,187865.0
2024-05-29 15:40:00,49.77,49.93,49.76,49.9,320819.0,49.1873,49.3455,49.1775,49.3158,320819.0
2024-05-29 15:50:00,49.89,50.0,49.85,49.91,906812.0,49.3059,49.4146,49.2664,49.3257,906812.0
2024-05-30 09:30:00,50.0,50.1,49.48,49.48,303763.0,49.4146,49.5135,48.9007,48.9007,303763.0
2024-05-30 09:40:00,49.49,49.69,49.39,49.54,82629.0,48.9106,49.1083,48.8118,48.96,82629.0
2024-05-30 09:50:00,49.54,49.82,49.54,49.68,77516.0,48.96,49.2368,48.96,49.0984,77516.0
2024-05-30 10:00:00,49.68,49.83,49.49,49.77,88220.0,49.0984,49.2466,48.9106,49.1873,88220.0
2024-05-30 10:10:00,49.78,49.85,49.62,49.82,98236.0,49.1972,49.2664,49.0391,49.2368,98236.0
2024-05-30 10:20:00,49.84,49.92,49.7,49.75,64505.0,49.2565,49.3356,49.1182,49.1676,64505.0
2024-05-30 10:30:00,49.74,49.74,49.53,49.58,83536.0,49.1577,49.1577,48.9502,48.9996,83536.0
2024-05-30 10:40:00,49.58,49.64,49.49,49.54,77523.0,48.9996,49.0589,48.9106,48.96,77523.0
2024-05-30 10:50:00,49.55,49.77,49.55,49.7,47217.0,48.9699,49.1873,48.9699,49.1182,47217.0
2024-05-30 11:00:00,49.71,49.78,49.66,49.76,93636.0,49.128,49.1972,49.0786,49.1775,93636.0
2024-05-30 11:10:00,49.76,49.89,49.76,49.86,52685.0,49.1775,49.3059,49.1775,49.2763,52685.0
2024-05-30 11:20:00,49.87,49.88,49.82,49.84,25831.0,49.2862,49.2961,49.2368,49.2565,25831.0
2024-05-30 11:30:00,49.85,49.9,49.78,49.8,28217.0,49.2664,49.3158,49.1972,49.217,28217.0
2024-05-30 11:40:00,49.8,49.84,49.76,49.76,29047.0,49.217,49.2565,49.1775,49.1775,29047.0
2024-05-30 11:50:00,49.75,49.84,49.73,49.83,47811.0,49.1676,49.2565,49.1478,49.2466,47811.0
2024-05-30 12:00:00,49.83,49.89,49.77,49.81,39384.0,49.2466,49.3059,49.1873,49.2269,39384.0
2024-05-30 12:10:00,49.8,49.85,49.76,49.84,44790.0,49.217,49.2664,49.1775,49.2565,44790.0
2024-05-30 12:20:00,49.86,49.92,49.86,49.9,38530.0,49.2763,49.3356,49.2763,49.3158,38530.0
2024-05-30 12:30:00,49.9,49.96,49.86,49.88,28555.0,49.3158,49.3751,49.2763,49.2961,28555.0
2024-05-30 12:40:00,49.88,49.89,49.8,49.85,31804.0,49.2961,49.3059,49.217,49.2664,31804.0
2024-05-30 12:50:00,49.84,49.92,49.84,49.91,50417.0,49.2565,49.3356,49.2565,49.3257,50417.0
2024-05-30 13:00:00,49.91,49.96,49.87,49.96,34631.0,49.3257,49.3751,49.2862,49.3751,34631.0
2024-05-30 13:10:00,49.96,50.11,49.96,50.09,71353.0,49.3751,49.5234,49.3751,49.5036,71353.0
2024-05-30 13:20:00,50.09,50.09,49.95,49.97,43206.0,49.5036,49.5036,49.3652,49.385,43206.0
2024-05-30 13:30:00,49.97,50.09,49.96,50.01,84065.0,49.385,49.5036,49.3751,49.4245,84065.0
2024-05-30 13:40:00,50.0,50.03,49.92,49.95,58946.0,49.4146,49.4443,49.3356,49.3652,58946.0
2024-05-30 13:50:00,49.94,50.1,49.94,50.09,66123.0,49.3554,49.5135,49.3554,49.5036,66123.0
2024-05-30 14:00:00,50.09,50.11,50.01,50.04,48288.0,49.5036,49.5234,49.4245,49.4542,48288.0
2024-05-30 14:10:00,50.04,50.07,49.88,49.95,92092.0,49.4542,49.4838,49.2961,49.3652,92092.0
2024-05-30 14:20:00,49.95,49.95,49.87,49.89,37049.0,49.3652,49.3652,49.2862,49.3059,37049.0
2024-05-30 14:30:00,49.89,49.94,49.87,49.9,61605.0,49.3059,49.3554,49.2862,49.3158,61605.0
2024-05-30 14:40:00,49.9,49.94,49.87,49.89,45405.0,49.3158,49.3554,49.2862,49.3059,45405.0
2024-05-30 14:50:00,49.89,49.92,49.82,49.86,60359.0,49.3059,49.3356,49.2368,49.2763,60359.0
2024-05-30 15:00:00,49.87,49.9,49.82,49.89,57551.0,49.2862,49.3158,49.2368,49.3059,57551.0
2024-05-30 15:10:00,49.88,49.94,49.87,49.91,70131.0,49.2961,49.3554,49.2862,49.3257,70131.0
2024-05-30 15:20:00,49.9,49.92,49.83,49.89,96015.0,49.3158,49.3356,49.2466,49.3059,96015.0
2024-05-30 15:30:00,49.89,50.05,49.88,49.95,138718.0,49.3059,49.4641,49.2961,49.3652,138718.0
2024-05-30 15:40:00,49.96,50.02,49.93,49.94,125262.0,49.3751,49.4344,49.3455,49.3554,125262.0
2024-05-30 15:50:00,49.93,50.15,49.91,50.1,553068.0,49.3455,49.5629,49.3257,49.5135,553068.0
2024-05-31 09:30:00,50.4,50.77,50.22,50.69,235013.0,49.81,50.1756,49.6321,50.0966,235013.0
2024-05-31 09:40:00,50.67,50.84,50.63,50.71,226084.0,50.0768,50.2448,50.0373,50.1163,226084.0
2024-05-31 09:50:00,50.71,50.91,50.66,50.73,141110.0,50.1163,50.314,50.0669,50.1361,141110.0
2024-05-31 10:00:00,50.73,50.81,50.66,50.71,66141.0,50.1361,50.2152,50.0669,50.1163,66141.0
2024-05-31 10:10:00,50.73,50.81,50.64,50.71,124649.0,50.1361,50.2152,50.0472,50.1163,124649.0
2024-05-31 10:20:00,50.71,50.77,50.6,50.61,66562.0,50.1163,50.1756,50.0076,50.0175,66562.0
2024-05-31 10:30:00,50.62,50.72,50.54,50.63,73900.0,50.0274,50.1262,49.9483,50.0373,73900.0
2024-05-31 10:40:00,50.62,50.65,50.5,50.5,90013.0,50.0274,50.057,49.9088,49.9088,90013.0
2024-05-31 10:50:00,50.49,50.52,50.3,50.48,78088.0,49.8989,49.9286,49.7111,49.889,78088.0
2024-05-31 11:00:00,50.48,50.49,50.3,50.38,59707.0,49.889,49.8989,49.7111,49.7902,59707.0
2024-05-31 11:10:00,50.37,50.44,50.37,50.39,46409.0,49.7803,49.8495,49.7803,49.8001,46409.0
2024-05-31 11:20:00,50.38,50.4,50.33,50.34,37020.0,49.7902,49.81,49.7408,49.7507,37020.0
2024-05-31 11:30:00,50.34,50.37,50.25,50.25,53362.0,49.7507,49.7803,49.6617,49.6617,53362.0
2024-05-31 11:40:00,50.25,50.37,50.24,50.37,52849.0,49.6617,49.7803,49.6518,49.7803,52849.0
2024-05-31 11:50:00,50.39,50.43,50.34,50.37,55571.0,49.8001,49.8396,49.7507,49.7803,55571.0
2024-05-31 12:00:00,50.36,50.36,50.22,50.28,40955.0,49.7704,49.7704,49.6321,49.6914,40955.0
2024-05-31 12:10:00,50.27,50.3,50.24,50.29,26178.0,49.6815,49.7111,49.6518,49.7013,26178.0
2024-05-31 12:20:00,50.29,50.3,50.22,50.27,54681.0,49.7013,49.7111,49.6321,49.6815,54681.0
2024-05-31 12:30:00,50.26,50.33,50.26,50.33,30858.0,49.6716,49.7408,49.6716,49.7408,30858.0
2024-05-31 12:40:00,50.32,50.34,50.25,50.34,24951.0,49.7309,49.7507,49.6617,49.7507,24951.0
2024-05-31 12:50:00,50.34,50.46,50.34,50.36,93751.0,49.7507,49.8693,49.7507,49.7704,93751.0
2024-05-31 13:00:00,50.36,50.41,50.33,50.36,48055.0,49.7704,49.8198,49.7408,49.7704,48055.0
2024-05-31 13:10:00,50.36,50.4,50.34,50.39,43652.0,49.7704,49.81,49.7507,49.8001,43652.0
2024-05-31 13:20:00,50.4,50.53,50.4,50.51,42265.0,49.81,49.9384,49.81,49.9187,42265.0
2024-05-31 13:30:00,50.51,50.53,50.45,50.53,41258.0,49.9187,49.9384,49.8594,49.9384,41258.0
2024-05-31 13:40:00,50.53,50.6,50.5,50.56,51711.0,49.9384,50.0076,49.9088,49.9681,51711.0
2024-05-31 13:50:00,50.57,50.64,50.55,50.63,89838.0,49.978,50.0472,49.9582,50.0373,89838.0
2024-05-31 14:00:00,50.63,50.66,50.57,50.64,84977.0,50.0373,50.0669,49.978,50.0472,84977.0
2024-05-31 14:10:00,50.63,50.68,50.61,50.68,58764.0,50.0373,50.0867,50.0175,50.0867,58764.0
2024-05-31 14:20:00,50.68,50.75,50.67,50.74,76070.0,50.0867,50.1559,50.0768,50.146,76070.0
2024-05-31 14:30:00,50.74,50.79,50.62,50.64,103272.0,50.146,50.1954,50.0274,50.0472,103272.0
2024-05-31 14:40:00,50.64,50.67,50.55,50.58,130231.0,50.0472,50.0768,49.9582,49.9879,130231.0
2024-05-31 14:50:00,50.58,50.7,50.55,50.67,78636.0,49.9879,50.1065,49.9582,50.0768,78636.0
2024-05-31 15:00:00,50.66,50.69,50.59,50.68,164741.0,50.0669,50.0966,49.9977,50.0867,164741.0
2024-05-31 15:10:00,50.68,50.71,50.61,50.62,125568.0,50.0867,50.1163,50.0175,50.0274,125568.0
2024-05-31 15:20:00,50.61,50.69,50.59,50.6,108726.0,50.0175,50.0966,49.9977,50.0076,108726.0
2024-05-31 15:30:00,50.59,50.72,50.57,50.7,212569.0,49.9977,50.1262,49.978,50.1065,212569.0
2024-05-31 15:40:00,50.7,50.95,50.7,50.95,295308.0,50.1065,50.3535,50.1065,50.3535,295308.0
2024-05-31 15:50:00,50.95,51.08,50.87,51.04,894578.0,50.3535,50.482,50.2745,50.4425,894578.0
2024-06-03 09:30:00,51.45,51.53,51.16,51.25,290329.0,50.8477,50.9267,50.5611,50.65,290329.0
2024-06-03 09:40:00,51.23,51.58,50.94,51.57,260307.0,50.6302,50.9762,50.3436,50.9663,260307.0
2024-06-03 09:50:00,51.55,51.61,51.3,51.35,114581.0,50.9465,51.0058,50.6994,50.7488,114581.0
2024-06-03 10:00:00,51.36,51.64,51.19,51.2,100744.0,50.7587,51.0354,50.5907,50.6006,100744.0
2024-06-03 10:10:00,51.19,51.33,51.09,51.32,92906.0,50.5907,50.7291,50.4919,50.7192,92906.0
2024-06-03 10:20:00,51.31,51.31,50.96,50.97,79914.0,50.7093,50.7093,50.3634,50.3733,79914.0
2024-06-03 10:30:00,50.97,50.99,50.83,50.86,91829.0,50.3733,50.3931,50.2349,50.2646,91829.0
2024-06-03 10:40:00,50.85,51.15,50.85,50.95,69328.0,50.2547,50.5512,50.2547,50.3535,69328.0
2024-06-03 10:50:00,50.94,50.97,50.63,50.78,96093.0,50.3436,50.3733,50.0373,50.1855,96093.0
2024-06-03 11:00:00,50.75,50.78,50.57,50.72,43707.0,50.1559,50.1855,49.978,50.1262,43707.0
2024-06-03 11:10:00,50.75,50.83,50.59,50.81,51497.0,50.1559,50.2349,49.9977,50.2152,51497.0
2024-06-03 11:20:00,50.81,50.99,50.8,50.97,64134.0,50.2152,50.3931,50.2053,50.3733,64134.0
2024-06-03 11:30:00,50.99,51.0,50.78,50.78,66444.0,50.3931,50.4029,50.1855,50.1855,66444.0
2024-06-03 11:40:00,50.78,50.78,50.65,50.68,46804.0,50.1855,50.1855,50.057,50.0867,46804.0
2024-06-03 11:50:00,50.68,50.73,50.62,50.73,71509.0,50.0867,50.1361,50.0274,50.1361,71509.0
2024-06-03 12:00:00,50.73,50.78,50.6,50.64,38205.0,50.1361,50.1855,50.0076,50.0472,38205.0
2024-06-03 12:10:00,50.63,50.67,50.5,50.56,52499.0,50.0373,50.0768,49.9088,49.9681,52499.0
2024-06-03 12:20:00,50.56,50.58,50.46,50.58,36484.0,49.9681,49.9879,49.8693,49.9879,36484.0
2024-06-03 12:30:00,50.57,50.61,50.51,50.6,52636.0,49.978,50.0175,49.9187,50.0076,52636.0
2024-06-03 12:40:00,50.64,50.76,50.58,50.74,44198.0,50.0472,50.1658,49.9879,50.146,44198.0
2024-06-03 12:50:00,50.73,50.74,50.53,50.63,43877.0,50.1361,50.146,49.9384,50.0373,43877.0
2024-06-03 13:00:00,50.63,50.64,50.55,50.6,23483.0,50.0373,50.0472,49.9582,50.0076,23483.0
2024-06-03 13:10:00,50.59,50.68,50.51,50.64,31973.0,49.9977,50.0867,49.9187,50.0472,31973.0
2024-06-03 13:20:00,50.63,50.71,50.61,50.7,36817.0,50.0373,50.1163,50.0175,50.1065,36817.0
2024-06-03 13:30:00,50.71,50.77,50.67,50.75,36591.0,50.1163,50.1756,50.0768,50.1559,36591.0
2024-06-03 13:40:00,50.75,50.79,50.7,50.75,55217.0,50.1559,50.1954,50.1065,50.1559,55217.0
2024-06-03 13:50:00,50.76,50.79,50.7,50.76,33511.0,50.1658,50.1954,50.1065,50.1658,33511.0
2024-06-03 14:00:00,50.77,50.84,50.75,50.83,51777.0,50.1756,50.2448,50.1559,50.2349,51777.0
2024-06-03 14:10:00,50.84,50.97,50.82,50.94,42249.0,50.2448,50.3733,50.225,50.3436,42249.0
2024-06-03 14:20:00,50.95,51.03,50.94,50.98,53081.0,50.3535,50.4326,50.3436,50.3832,53081.0
2024-06-03 14:30:00,50.98,51.16,50.98,51.13,88544.0,50.3832,50.5611,50.3832,50.5314,88544.0
2024-06-03 14:40:00,51.14,51.29,51.12,51.29,90949.0,50.5413,50.6895,50.5215,50.6895,90949.0
2024-06-03 14:50:00,51.28,51.3,51.09,51.1,129357.0,50.6797,50.6994,50.4919,50.5018,129357.0
2024-06-03 15:00:00,51.09,51.11,50.93,50.94,84442.0,50.4919,50.5117,50.3338,50.3436,84442.0
2024-06-03 15:10:00,50.93,51.0,50.9,50.95,52209.0,50.3338,50.4029,50.3041,50.3535,52209.0
2024-06-03 15:20:00,50.95,50.97,50.88,50.93,65616.0,50.3535,50.3733,50.2843,50.3338,65616.0
2024-06-03 15:30:00,50.93,50.94,50.84,50.85,74122.0,50.3338,50.3436,50.2448,50.2547,74122.0
2024-06-03 15:40:00,50.85,50.93,50.84,50.89,98729.0,50.2547,50.3338,50.2448,50.2942,98729.0
2024-06-03 15:50:00,50.88,50.92,50.73,50.8,494177.0,50.2843,50.3239,50.1361,50.2053,494177.0
2024-06-04 09:30:00,50.6,50.99,50.6,50.87,146530.0,50.0076,50.3931,50.0076,50.2745,146530.0
2024-06-04 09:40:00,50.88,51.39,50.81,51.24,147254.0,50.2843,50.7884,50.2152,50.6401,147254.0
2024-06-04 09:50:00,51.23,51.31,51.05,51.22,135435.0,50.6302,50.7093,50.4524,50.6204,135435.0
2024-06-04 10:00:00,51.23,51.37,51.06,51.06,90295.0,50.6302,50.7686,50.4622,50.4622,90295.0
2024-06-04 10:10:00,51.03,51.33,51.03,51.3,90462.0,50.4326,50.7291,50.4326,50.6994,90462.0
2024-06-04 10:20:00,51.29,51.34,51.17,51.27,44438.0,50.6895,50.739,50.571,50.6698,44438.0
2024-06-04 10:30:00,51.26,51.3,51.05,51.08,59420.0,50.6599,50.6994,50.4524,50.482,59420.0
2024-06-04 10:40:00,51.1,51.14,50.92,50.93,88420.0,50.5018,50.5413,50.3239,50.3338,88420.0
2024-06-04 10:50:00,50.94,50.96,50.74,50.76,110897.0,50.3436,50.3634,50.146,50.1658,110897.0
2024-06-04 11:00:00,50.75,50.79,50.61,50.65,80971.0,50.1559,50.1954,50.0175,50.057,80971.0
2024-06-04 11:10:00,50.67,50.77,50.63,50.76,42953.0,50.0768,50.1756,50.0373,50.1658,42953.0
2024-06-04 11:20:00,50.75,50.8,50.57,50.61,74561.0,50.1559,50.2053,49.978,50.0175,74561.0
2024-06-04 11:30:00,50.61,50.67,50.55,50.59,48597.0,50.0175,50.0768,49.9582,49.9977,48597.0
2024-06-04 11:40:00,50.59,50.62,50.52,50.62,47287.0,49.9977,50.0274,49.9286,50.0274,47287.0
2024-06-04 11:50:00,50.62,50.69,50.59,50.63,50317.0,50.0274,50.0966,49.9977,50.0373,50317.0
2024-06-04 12:00:00,50.63,50.63,50.48,50.55,142648.0,50.0373,50.0373,49.889,49.9582,142648.0
2024-06-04 12:10:00,50.54,50.54,50.37,50.41,94497.0,49.9483,49.9483,49.7803,49.8198,94497.0
2024-06-04 12:20:00,50.4,50.4,50.27,50.29,97660.0,49.81,49.81,49.6815,49.7013,97660.0
2024-06-04 12:30:00,50.3,50.3,49.92,50.01,235377.0,49.7111,49.7111,49.3356,49.4245,235377.0
2024-06-04 12:40:00,50.01,50.13,49.89,50.05,194587.0,49.4245,49.5431,49.3059,49.4641,194587.0
2024-06-04 12:50:00,50.06,50.12,49.81,49.81,151769.0,49.4739,49.5332,49.2269,49.2269,151769.0
2024-06-04 13:00:00,49.82,49.89,49.72,49.78,109434.0,49.2368,49.3059,49.1379,49.1972,109434.0
2024-06-04 13:10:00,49.78,49.78,49.57,49.66,157166.0,49.1972,49.1972,48.9897,49.0786,157166.0
2024-06-04 13:20:00,49.67,49.72,49.53,49.7,110620.0,49.0885,49.1379,48.9502,49.1182,110620.0
2024-06-04 13:30:00,49.7,49.74,49.54,49.55,71974.0,49.1182,49.1577,48.96,48.9699,71974.0
2024-06-04 13:40:00,49.55,49.58,49.47,49.48,91391.0,48.9699,48.9996,48.8909,48.9007,91391.0
2024-06-04 13:50:00,49.48,49.55,49.3,49.47,287321.0,48.9007,48.9699,48.7228,48.8909,287321.0
2024-06-04 14:00:00,49.47,49.64,49.44,49.63,320911.0,48.8909,49.0589,48.8612,49.049,320911.0
2024-06-04 14:10:00,49.62,49.85,49.61,49.83,160896.0,49.0391,49.2664,49.0292,49.2466,160896.0
2024-06-04 14:20:00,49.84,49.93,49.81,49.86,81757.0,49.2565,49.3455,49.2269,49.2763,81757.0
2024-06-04 14:30:00,49.86,49.92,49.82,49.89,50916.0,49.2763,49.3356,49.2368,49.3059,50916.0
2024-06-04 14:40:00,49.89,49.97,49.84,49.95,68061.0,49.3059,49.385,49.2565,49.3652,68061.0
2024-06-04 14:50:00,49.96,49.99,49.8,49.85,128301.0,49.3751,49.4048,49.217,49.2664,128301.0
2024-06-04 15:00:00,49.84,49.84,49.72,49.79,110746.0,49.2565,49.2565,49.1379,49.2071,110746.0
2024-06-04 15:10:00,49.78,49.78,49.66,49.71,104463.0,49.1972,49.1972,49.0786,49.128,104463.0
2024-06-04 15:20:00,49.71,49.81,49.67,49.79,145795.0,49.128,49.2269,49.0885,49.2071,145795.0
2024-06-04 15:30:00,49.79,49.84,49.7,49.79,135203.0,49.2071,49.2565,49.1182,49.2071,135203.0
2024-06-04 15:40:00,49.79,49.8,49.63,49.76,216183.0,49.2071,49.217,49.049,49.1775,216183.0
2024-06-04 15:50:00,49.76,49.9,49.76,49.86,729830.0,49.1775,49.3158,49.1775,49.2763,729830.0
2024-06-05 09:30:00,50.0,50.3,49.93,50.09,235564.0,49.4146,49.7111,49.3455,49.5036,235564.0
2024-06-05 09:40:00,50.1,50.3,50.05,50.16,101435.0,49.5135,49.7111,49.4641,49.5728,101435.0
2024-06-05 09:50:00,50.16,50.25,50.05,50.13,135698.0,49.5728,49.6617,49.4641,49.5431,135698.0
2024-06-05 10:00:00,50.12,50.18,49.85,49.88,162667.0,49.5332,49.5925,49.2664,49.2961,162667.0
2024-06-05 10:10:00,49.88,49.96,49.81,49.91,133426.0,49.2961,49.3751,49.2269,49.3257,133426.0
2024-06-05 10:20:00,49.91,50.0,49.81,49.83,102857.0,49.3257,49.4146,49.2269,49.2466,102857.0
2024-06-05 10:30:00,49.84,49.96,49.8,49.89,72841.0,49.2565,49.3751,49.217,49.3059,72841.0
2024-06-05 10:40:00,49.89,49.96,49.85,49.85,43646.0,49.3059,49.3751,49.2664,49.2664,43646.0
2024-06-05 10:50:00,49.86,49.89,49.82,49.85,61988.0,49.2763,49.3059,49.2368,49.2664,61988.0
2024-06-05 11:00:00,49.85,50.02,49.84,49.91,85285.0,49.2664,49.4344,49.2565,49.3257,85285.0
2024-06-05 11:10:00,49.93,50.07,49.92,50.0,72404.0,49.3455,49.4838,49.3356,49.4146,72404.0
2024-06-05 11:20:00,50.0,50.12,49.99,50.0,106234.0,49.4146,49.5332,49.4048,49.4146,106234.0
2024-06-05 11:30:00,50.0,50.03,49.96,49.99,75721.0,49.4146,49.4443,49.3751,49.4048,75721.0
2024-06-05 11:40:00,49.99,50.04,49.9,49.94,74593.0,49.4048,49.4542,49.3158,49.3554,74593.0
2024-06-05 11:50:00,49.95,50.09,49.92,50.08,54316.0,49.3652,49.5036,49.3356,49.4937,54316.0
2024-06-05 12:00:00,50.07,50.15,49.98,50.0,61363.0,49.4838,49.5629,49.3949,49.4146,61363.0
2024-06-05 12:10:00,50.0,50.03,49.97,49.99,36096.0,49.4146,49.4443,49.385,49.4048,36096.0
2024-06-05 12:20:00,49.99,50.03,49.97,49.98,60914.0,49.4048,49.4443,49.385,49.3949,60914.0
2024-06-05 12:30:00,49.98,50.12,49.96,50.09,66056.0,49.3949,49.5332,49.3751,49.5036,66056.0
2024-06-05 12:40:00,50.09,50.12,50.05,50.09,72393.0,49.5036,49.5332,49.4641,49.5036,72393.0
2024-06-05 12:50:00,50.09,50.11,50.05,50.09,54627.0,49.5036,49.5234,49.4641,49.5036,54627.0
2024-06-05 13:00:00,50.09,50.1,49.99,49.99,33852.0,49.5036,49.5135,49.4048,49.4048,33852.0
2024-06-05 13:10:00,50.0,50.11,49.99,50.08,66856.0,49.4146,49.5234,49.4048,49.4937,66856.0
2024-06-05 13:20:00,50.07,50.17,50.03,50.15,218611.0,49.4838,49.5827,49.4443,49.5629,218611.0
2024-06-05 13:30:00,50.16,50.26,50.15,50.21,128360.0,49.5728,49.6716,49.5629,49.6222,128360.0
2024-06-05 13:40:00,50.22,50.24,50.1,50.13,68640.0,49.6321,49.6518,49.5135,49.5431,68640.0
2024-06-05 13:50:00,50.14,50.17,50.11,50.12,46947.0,49.553,49.5827,49.5234,49.5332,46947.0
2024-06-05 14:00:00,50.12,50.15,50.09,50.11,119908.0,49.5332,49.5629,49.5036,49.5234,119908.0
2024-06-05 14:10:00,50.12,50.14,50.03,50.12,245770.0,49.5332,49.553,49.4443,49.5332,245770.0
2024-06-05 14:20:00,50.12,50.27,50.07,50.25,203428.0,49.5332,49.6815,49.4838,49.6617,203428.0
2024-06-05 14:30:00,50.24,50.34,50.21,50.34,156768.0,49.6518,49.7507,49.6222,49.7507,156768.0
2024-06-05 14:40:00,50.34,50.55,50.34,50.54,242521.0,49.7507,49.9582,49.7507,49.9483,242521.0
2024-06-05 14:50:00,50.55,51.04,50.54,50.87,614035.0,49.9582,50.4425,49.9483,50.2745,614035.0
2024-06-05 15:00:00,50.89,51.7,50.88,51.55,938094.0,50.2942,51.0947,50.2843,50.9465,938094.0
2024-06-05 15:10:00,51.55,51.58,50.91,50.94,547472.0,50.9465,50.9762,50.314,50.3436,547472.0
2024-06-05 15:20:00,50.92,50.97,50.78,50.79,297792.0,50.3239,50.3733,50.1855,50.1954,297792.0
2024-06-05 15:30:00,50.79,50.88,50.67,50.82,268568.0,50.1954,50.2843,50.0768,50.225,268568.0
2024-06-05 15:40:00,50.82,50.84,50.68,50.7,225628.0,50.225,50.2448,50.0867,50.1065,225628.0
2024-06-05 15:50:00,50.7,50.83,50.65,50.82,869687.0,50.1065,50.2349,50.057,50.225,869687.0
2024-06-06 09:30:00,51.0,51.67,50.95,51.14,321810.0,50.4029,51.0651,50.3535,50.5413,321810.0
2024-06-06 09:40:00,51.12,51.52,51.1,51.5,109720.0,50.5215,50.9169,50.5018,50.8971,109720.0
2024-06-06 09:50:00,51.48,51.64,51.27,51.5,240086.0,50.8773,51.0354,50.6698,50.8971,240086.0
2024-06-06 10:00:00,51.5,51.51,50.96,51.07,137345.0,50.8971,50.907,50.3634,50.4721,137345.0
2024-06-06 10:10:00,51.06,51.09,50.83,51.01,98134.0,50.4622,50.4919,50.2349,50.4128,98134.0
2024-06-06 10:20:00,50.99,51.09,50.94,51.05,95124.0,50.3931,50.4919,50.3436,50.4524,95124.0
2024-06-06 10:30:00,51.07,51.08,50.84,50.85,76896.0,50.4721,50.482,50.2448,50.2547,76896.0
2024-06-06 10:40:00,50.84,50.85,50.73,50.76,142228.0,50.2448,50.2547,50.1361,50.1658,142228.0
2024-06-06 10:50:00,50.76,51.02,50.69,50.98,120092.0,50.1658,50.4227,50.0966,50.3832,120092.0
2024-06-06 11:00:00,50.99,51.02,50.85,50.92,77577.0,50.3931,50.4227,50.2547,50.3239,77577.0
2024-06-06 11:10:00,50.92,50.98,50.83,50.97,39718.0,50.3239,50.3832,50.2349,50.3733,39718.0
2024-06-06 11:20:00,50.98,51.0,50.81,50.83,62110.0,50.3832,50.4029,50.2152,50.2349,62110.0
2024-06-06 11:30:00,50.83,50.86,50.75,50.85,37320.0,50.2349,50.2646,50.1559,50.2547,37320.0
2024-06-06 11:40:00,50.85,50.87,50.77,50.79,47015.0,50.2547,50.2745,50.1756,50.1954,47015.0
2024-06-06 11:50:00,50.79,50.82,50.76,50.8,32088.0,50.1954,50.225,50.1658,50.2053,32088.0
2024-06-06 12:00:00,50.79,50.82,50.72,50.73,27703.0,50.1954,50.225,50.1262,50.1361,27703.0
2024-06-06 12:10:00,50.73,50.81,50.69,50.78,43136.0,50.1361,50.2152,50.0966,50.1855,43136.0
2024-06-06 12:20:00,50.79,50.82,50.73,50.8,37424.0,50.1954,50.225,50.1361,50.2053,37424.0
2024-06-06 12:30:00,50.78,50.8,50.7,50.78,33517.0,50.1855,50.2053,50.1065,50.1855,33517.0
2024-06-06 12:40:00,50.78,50.82,50.71,50.77,38063.0,50.1855,50.225,50.1163,50.1756,38063.0
2024-06-06 12:50:00,50.77,50.81,50.56,50.59,85771.0,50.1756,50.2152,49.9681,49.9977,85771.0
2024-06-06 13:00:00,50.58,50.59,50.47,50.53,45962.0,49.9879,49.9977,49.8791,49.9384,45962.0
2024-06-06 13:10:00,50.53,50.63,50.45,50.48,48430.0,49.9384,50.0373,49.8594,49.889,48430.0
2024-06-06 13:20:00,50.49,50.59,50.43,50.59,62828.0,49.8989,49.9977,49.8396,49.9977,62828.0
2024-06-06 13:30:00,50.58,50.64,50.56,50.62,22081.0,49.9879,50.0472,49.9681,50.0274,22081.0
2024-06-06 13:40:00,50.62,50.64,50.53,50.55,51424.0,50.0274,50.0472,49.9384,49.9582,51424.0
2024-06-06 13:50:00,50.56,50.61,50.53,50.55,48893.0,49.9681,50.0175,49.9384,49.9582,48893.0
2024-06-06 14:00:00,50.55,50.61,50.39,50.39,46159.0,49.9582,50.0175,49.8001,49.8001,46159.0
2024-06-06 14:10:00,50.38,50.48,50.37,50.41,35473.0,49.7902,49.889,49.7803,49.8198,35473.0
2024-06-06 14:20:00,50.4,50.43,50.3,50.36,69490.0,49.81,49.8396,49.7111,49.7704,69490.0
2024-06-06 14:30:00,50.36,50.39,50.33,50.37,46502.0,49.7704,49.8001,49.7408,49.7803,46502.0
2024-06-06 14:40:00,50.37,50.42,50.34,50.39,78856.0,49.7803,49.8297,49.7507,49.8001,78856.0
2024-06-06 14:50:00,50.39,50.46,50.37,50.43,36315.0,49.8001,49.8693,49.7803,49.8396,36315.0
2024-06-06 15:00:00,50.43,50.45,50.33,50.45,64231.0,49.8396,49.8594,49.7408,49.8594,64231.0
2024-06-06 15:10:00,50.45,50.5,50.43,50.48,53961.0,49.8594,49.9088,49.8396,49.889,53961.0
2024-06-06 15:20:00,50.49,50.52,50.47,50.5,52180.0,49.8989,49.9286,49.8791,49.9088,52180.0
2024-06-06 15:30:00,50.49,50.56,50.43,50.55,78887.0,49.8989,49.9681,49.8396,49.9582,78887.0
2024-06-06 15:40:00,50.55,50.59,50.44,50.57,157338.0,49.9582,49.9977,49.8495,49.978,157338.0
2024-06-06 15:50:00,50.57,50.6,50.4,50.43,496707.0,49.978,50.0076,49.81,49.8396,496707.0
2024-06-07 09:30:00,50.0,50.29,49.99,50.23,135132.0,49.4146,49.7013,49.4048,49.642,135132.0
2024-06-07 09:40:00,50.2,50.52,50.19,50.43,48341.0,49.6123,49.9286,49.6024,49.8396,48341.0
2024-06-07 09:50:00,50.43,50.58,50.32,50.35,63067.0,49.8396,49.9879,49.7309,49.7606,63067.0
2024-06-07 10:00:00,50.34,50.5,50.31,50.5,81552.0,49.7507,49.9088,49.721,49.9088,81552.0
2024-06-07 10:10:00,50.49,50.56,50.42,50.56,40913.0,49.8989,49.9681,49.8297,49.9681,40913.0
2024-06-07 10:20:00,50.56,50.59,50.47,50.58,38209.0,49.9681,49.9977,49.8791,49.9879,38209.0
2024-06-07 10:30:00,50.57,50.67,50.5,50.66,52980.0,49.978,50.0768,49.9088,50.0669,52980.0
2024-06-07 10:40:00,50.66,50.71,50.57,50.59,27851.0,50.0669,50.1163,49.978,49.9977,27851.0
2024-06-07 10:50:00,50.58,50.59,50.5,50.5,34172.0,49.9879,49.9977,49.9088,49.9088,34172.0
2024-06-07 11:00:00,50.5,50.54,50.45,50.49,24873.0,49.9088,49.9483,49.8594,49.8989,24873.0
2024-06-07 11:10:00,50.48,50.53,50.45,50.46,51443.0,49.889,49.9384,49.8594,49.8693,51443.0
2024-06-07 11:20:00,50.45,50.49,50.42,50.44,27106.0,49.8594,49.8989,49.8297,49.8495,27106.0
2024-06-07 11:30:00,50.43,50.51,50.37,50.4,31518.0,49.8396,49.9187,49.7803,49.81,31518.0
2024-06-07 11:40:00,50.41,50.48,50.37,50.42,90573.0,49.8198,49.889,49.7803,49.8297,90573.0
2024-06-07 11:50:00,50.43,50.47,50.41,50.47,23419.0,49.8396,49.8791,49.8198,49.8791,23419.0
2024-06-07 12:00:00,50.47,50.56,50.46,50.54,42379.0,49.8791,49.9681,49.8693,49.9483,42379.0
2024-06-07 12:10:00,50.53,50.62,50.53,50.58,65378.0,49.9384,50.0274,49.9384,49.9879,65378.0
2024-06-07 12:20:00,50.58,50.58,50.49,50.54,49089.0,49.9879,49.9879,49.8989,49.9483,49089.0
2024-06-07 12:30:00,50.55,50.58,50.46,50.48,43314.0,49.9582,49.9879,49.8693,49.889,43314.0
2024-06-07 12:40:00,50.49,50.49,50.39,50.4,37772.0,49.8989,49.8989,49.8001,49.81,37772.0
2024-06-07 12:50:00,50.41,50.46,50.41,50.44,26790.0,49.8198,49.8693,49.8198,49.8495,26790.0
2024-06-07 13:00:00,50.45,50.45,50.37,50.45,44424.0,49.8594,49.8594,49.7803,49.8594,44424.0
2024-06-07 13:10:00,50.45,50.57,50.44,50.52,50867.0,49.8594,49.978,49.8495,49.9286,50867.0
2024-06-07 13:20:00,50.5,50.55,50.47,50.51,42692.0,49.9088,49.9582,49.8791,49.9187,42692.0
2024-06-07 13:30:00,50.51,50.51,50.45,50.51,26925.0,49.9187,49.9187,49.8594,49.9187,26925.0
2024-06-07 13:40:00,50.51,50.53,50.48,50.49,28645.0,49.9187,49.9384,49.889,49.8989,28645.0
2024-06-07 13:50:00,50.5,50.54,50.47,50.47,25210.0,49.9088,49.9483,49.8791,49.8791,25210.0
2024-06-07 14:00:00,50.46,50.46,50.32,50.39,61148.0,49.8693,49.8693,49.7309,49.8001,61148.0
2024-06-07 14:10:00,50.4,50.4,50.33,50.38,21638.0,49.81,49.81,49.7408,49.7902,21638.0
2024-06-07 14:20:00,50.38,50.48,50.37,50.47,33213.0,49.7902,49.889,49.7803,49.8791,33213.0
2024-06-07 14:30:00,50.47,50.52,50.46,50.49,46590.0,49.8791,49.9286,49.8693,49.8989,46590.0
2024-06-07 14:40:00,50.48,50.5,50.42,50.45,44938.0,49.889,49.9088,49.8297,49.8594,44938.0
2024-06-07 14:50:00,50.45,50.46,50.41,50.45,53226.0,49.8594,49.8693,49.8198,49.8594,53226.0
2024-06-07 15:00:00,50.44,50.45,50.38,50.4,34684.0,49.8495,49.8594,49.7902,49.81,34684.0
2024-06-07 15:10:00,50.4,50.5,50.33,50.45,97920.0,49.81,49.9088,49.7408,49.8594,97920.0
2024-06-07 15:20:00,50.46,50.52,50.43,50.49,109702.0,49.8693,49.9286,49.8396,49.8989,109702.0
2024-06-07 15:30:00,50.48,50.55,50.45,50.53,102771.0,49.889,49.9582,49.8594,49.9384,102771.0
2024-06-07 15:40:00,50.53,50.54,50.41,50.45,101161.0,49.9384,49.9483,49.8198,49.8594,101161.0
2024-06-07 15:50:00,50.44,50.53,50.42,50.44,349687.0,49.8495,49.9384,49.8297,49.8495,349687.0
2024-06-10 09:30:00,50.3,50.44,50.01,50.41,174443.0,49.7111,49.8495,49.4245,49.8198,174443.0
2024-06-10 09:40:00,50.42,50.59,50.24,50.57,75757.0,49.8297,49.9977,49.6518,49.978,75757.0
2024-06-10 09:50:00,50.58,50.76,50.49,50.75,89181.0,49.9879,50.1658,49.8989,50.1559,89181.0
2024-06-10 10:00:00,50.75,50.79,50.57,50.77,102218.0,50.1559,50.1954,49.978,50.1756,102218.0
2024-06-10 10:10:00,50.76,50.87,50.73,50.78,52124.0,50.1658,50.2745,50.1361,50.1855,52124.0
2024-06-10 10:20:00,50.78,50.8,50.63,50.66,47649.0,50.1855,50.2053,50.0373,50.0669,47649.0
2024-06-10 10:30:00,50.67,50.72,50.62,50.65,32032.0,50.0768,50.1262,50.0274,50.057,32032.0
2024-06-10 10:40:00,50.65,50.72,50.58,50.58,38554.0,50.057,50.1262,49.9879,49.9879,38554.0
2024-06-10 10:50:00,50.59,50.61,50.52,50.61,24273.0,49.9977,50.0175,49.9286,50.0175,24273.0
2024-06-10 11:00:00,50.61,50.82,50.61,50.78,62819.0,50.0175,50.225,50.0175,50.1855,62819.0
2024-06-10 11:10:00,50.77,50.81,50.69,50.73,26308.0,50.1756,50.2152,50.0966,50.1361,26308.0
2024-06-10 11:20:00,50.73,50.81,50.71,50.79,60482.0,50.1361,50.2152,50.1163,50.1954,60482.0
2024-06-10 11:30:00,50.79,50.82,50.71,50.71,24514.0,50.1954,50.225,50.1163,50.1163,24514.0
2024-06-10 11:40:00,50.72,50.74,50.65,50.67,31060.0,50.1262,50.146,50.057,50.0768,31060.0
2024-06-10 11:50:00,50.68,50.77,50.68,50.73,32071.0,50.0867,50.1756,50.0867,50.1361,32071.0
2024-06-10 12:00:00,50.73,50.76,50.68,50.76,40874.0,50.1361,50.1658,50.0867,50.1658,40874.0
2024-06-10 12:10:00,50.76,50.78,50.71,50.73,79752.0,50.1658,50.1855,50.1163,50.1361,79752.0
2024-06-10 12:20:00,50.72,50.73,50.66,50.68,41035.0,50.1262,50.1361,50.0669,50.0867,41035.0
2024-06-10 12:30:00,50.68,50.71,50.64,50.66,31539.0,50.0867,50.1163,50.0472,50.0669,31539.0
2024-06-10 12:40:00,50.68,50.68,50.61,50.65,31009.0,50.0867,50.0867,50.0175,50.057,31009.0
2024-06-10 12:50:00,50.65,50.78,50.64,50.75,45307.0,50.057,50.1855,50.0472,50.1559,45307.0
2024-06-10 13:00:00,50.75,50.76,50.67,50.67,27746.0,50.1559,50.1658,50.0768,50.0768,27746.0
2024-06-10 13:10:00,50.67,50.68,50.58,50.65,72876.0,50.0768,50.0867,49.9879,50.057,72876.0
2024-06-10 13:20:00,50.65,50.66,50.62,50.62,24874.0,50.057,50.0669,50.0274,50.0274,24874.0
2024-06-10 13:30:00,50.61,50.64,50.6,50.64,28135.0,50.0175,50.0472,50.0076,50.0472,28135.0
2024-06-10 13:40:00,50.64,50.79,50.63,50.78,39117.0,50.0472,50.1954,50.0373,50.1855,39117.0
2024-06-10 13:50:00,50.77,50.78,50.69,50.71,23405.0,50.1756,50.1855,50.0966,50.1163,23405.0
2024-06-10 14:00:00,50.71,50.71,50.62,50.63,25634.0,50.1163,50.1163,50.0274,50.0373,25634.0
2024-06-10 14:10:00,50.61,50.69,50.59,50.68,40822.0,50.0175,50.0966,49.9977,50.0867,40822.0
2024-06-10 14:20:00,50.68,50.73,50.67,50.68,18617.0,50.0867,50.1361,50.0768,50.0867,18617.0
2024-06-10 14:30:00,50.67,50.74,50.65,50.68,29591.0,50.0768,50.146,50.057,50.0867,29591.0
2024-06-10 14:40:00,50.69,50.72,50.66,50.72,30422.0,50.0966,50.1262,50.0669,50.1262,30422.0
2024-06-10 14:50:00,50.72,50.73,50.68,50.7,35232.0,50.1262,50.1361,50.0867,50.1065,35232.0
2024-06-10 15:00:00,50.69,50.74,50.68,50.71,35856.0,50.0966,50.146,50.0867,50.1163,35856.0
2024-06-10 15:10:00,50.71,50.73,50.66,50.73,39972.0,50.1163,50.1361,50.0669,50.1361,39972.0
2024-06-10 15:20:00,50.72,50.75,50.69,50.73,26305.0,50.1262,50.1559,50.0966,50.1361,26305.0
2024-06-10 15:30:00,50.73,50.73,50.63,50.65,42470.0,50.1361,50.1361,50.0373,50.057,42470.0
2024-06-10 15:40:00,50.65,50.73,50.63,50.63,99797.0,50.057,50.1361,50.0373,50.0373,99797.0
2024-06-10 15:50:00,50.64,50.7,50.47,50.52,479927.0,50.0472,50.1065,49.8791,49.9286,479927.0
2024-06-11 09:30:00,50.11,50.19,49.87,50.01,164183.0,49.5234,49.6024,49.2862,49.4245,164183.0
2024-06-11 09:40:00,49.97,49.98,49.71,49.81,87628.0,49.385,49.3949,49.128,49.2269,87628.0
2024-06-11 09:50:00,49.8,49.91,49.77,49.88,114380.0,49.217,49.3257,49.1873,49.2961,114380.0
2024-06-11 10:00:00,49.87,49.94,49.69,49.79,76556.0,49.2862,49.3554,49.1083,49.2071,76556.0
2024-06-11 10:10:00,49.78,49.83,49.71,49.79,89960.0,49.1972,49.2466,49.128,49.2071,89960.0
2024-06-11 10:20:00,49.8,49.81,49.61,49.62,76921.0,49.217,49.2269,49.0292,49.0391,76921.0
2024-06-11 10:30:00,49.62,49.78,49.58,49.76,81571.0,49.0391,49.1972,48.9996,49.1775,81571.0
2024-06-11 10:40:00,49.75,49.77,49.66,49.68,58679.0,49.1676,49.1873,49.0786,49.0984,58679.0
2024-06-11 10:50:00,49.69,49.81,49.67,49.69,82711.0,49.1083,49.2269,49.0885,49.1083,82711.0
2024-06-11 11:00:00,49.69,49.69,49.59,49.67,37236.0,49.1083,49.1083,49.0094,49.0885,37236.0
2024-06-11 11:10:00,49.68,49.71,49.61,49.62,34586.0,49.0984,49.128,49.0292,49.0391,34586.0
2024-06-11 11:20:00,49.62,49.62,49.52,49.55,52044.0,49.0391,49.0391,48.9403,48.9699,52044.0
2024-06-11 11:30:00,49.56,49.57,49.43,49.44,117996.0,48.9798,48.9897,48.8513,48.8612,117996.0
2024-06-11 11:40:00,49.44,49.48,49.38,49.38,77950.0,48.8612,48.9007,48.8019,48.8019,77950.0
2024-06-11 11:50:00,49.38,49.4,49.31,49.34,144199.0,48.8019,48.8217,48.7327,48.7624,144199.0
2024-06-11 12:00:00,49.33,49.37,49.3,49.37,66307.0,48.7525,48.792,48.7228,48.792,66307.0
2024-06-11 12:10:00,49.37,49.4,49.22,49.3,108750.0,48.792,48.8217,48.6438,48.7228,108750.0
2024-06-11 12:20:00,49.3,49.36,49.28,49.32,47175.0,48.7228,48.7821,48.7031,48.7426,47175.0
2024-06-11 12:30:00,49.33,49.43,49.32,49.43,62539.0,48.7525,48.8513,48.7426,48.8513,62539.0
2024-06-11 12:40:00,49.44,49.49,49.36,49.36,58543.0,48.8612,48.9106,48.7821,48.7821,58543.0
2024-06-11 12:50:00,49.36,49.38,49.33,49.38,26497.0,48.7821,48.8019,48.7525,48.8019,26497.0
2024-06-11 13:00:00,49.38,49.45,49.32,49.37,52850.0,48.8019,48.8711,48.7426,48.792,52850.0
2024-06-11 13:10:00,49.37,49.39,49.3,49.31,29100.0,48.792,48.8118,48.7228,48.7327,29100.0
2024-06-11 13:20:00,49.32,49.32,49.21,49.22,56628.0,48.7426,48.7426,48.6339,48.6438,56628.0
2024-06-11 13:30:00,49.22,49.27,49.17,49.24,69348.0,48.6438,48.6932,48.5944,48.6635,69348.0
2024-06-11 13:40:00,49.25,49.25,49.18,49.23,56256.0,48.6734,48.6734,48.6042,48.6537,56256.0
2024-06-11 13:50:00,49.23,49.31,49.22,49.3,52816.0,48.6537,48.7327,48.6438,48.7228,52816.0
2024-06-11 14:00:00,49.29,49.32,49.16,49.19,69983.0,48.713,48.7426,48.5845,48.6141,69983.0
2024-06-11 14:10:00,49.2,49.27,49.18,49.24,73952.0,48.624,48.6932,48.6042,48.6635,73952.0
2024-06-11 14:20:00,49.24,49.27,49.17,49.27,67618.0,48.6635,48.6932,48.5944,48.6932,67618.0
2024-06-11 14:30:00,49.27,49.31,49.15,49.18,74657.0,48.6932,48.7327,48.5746,48.6042,74657.0
2024-06-11 14:40:00,49.18,49.19,49.12,49.14,104156.0,48.6042,48.6141,48.545,48.5647,104156.0
2024-06-11 14:50:00,49.14,49.16,49.06,49.1,101987.0,48.5647,48.5845,48.4857,48.5252,101987.0
2024-06-11 15:00:00,49.11,49.33,49.1,49.29,74543.0,48.5351,48.7525,48.5252,48.713,74543.0
2024-06-11 15:10:00,49.28,49.29,49.2,49.29,81834.0,48.7031,48.713,48.624,48.713,81834.0
2024-06-11 15:20:00,49.28,49.28,49.15,49.21,98008.0,48.7031,48.7031,48.5746,48.6339,98008.0
2024-06-11 15:30:00,49.2,49.2,49.08,49.15,114203.0,48.624,48.624,48.5054,48.5746,114203.0
2024-06-11 15:40:00,49.14,49.17,49.05,49.11,214275.0,48.5647,48.5944,48.4758,48.5351,214275.0
2024-06-11 15:50:00,49.11,49.32,49.1,49.3,618321.0,48.5351,48.7426,48.5252,48.7228,618321.0
2024-06-12 09:30:00,49.95,50.13,49.8,49.95,262910.0,49.3652,49.5431,49.217,49.3652,262910.0
2024-06-12 09:40:00,49.94,50.18,49.86,50.11,185117.0,49.3554,49.5925,49.2763,49.5234,185117.0
2024-06-12 09:50:00,50.1,50.14,49.91,50.11,133653.0,49.5135,49.553,49.3257,49.5234,133653.0
2024-06-12 10:00:00,50.1,50.38,50.02,50.32,132040.0,49.5135,49.7902,49.4344,49.7309,132040.0
2024-06-12 10:10:00,50.31,50.72,50.3,50.72,205641.0,49.721,50.1262,49.7111,50.1262,205641.0
2024-06-12 10:20:00,50.72,51.02,50.68,50.98,297007.0,50.1262,50.4227,50.0867,50.3832,297007.0
2024-06-12 10:30:00,50.96,51.18,50.92,51.17,193270.0,50.3634,50.5808,50.3239,50.571,193270.0
2024-06-12 10:40:00,51.18,51.19,50.82,50.88,143003.0,50.5808,50.5907,50.225,50.2843,143003.0
2024-06-12 10:50:00,50.88,50.95,50.83,50.89,145965.0,50.2843,50.3535,50.2349,50.2942,145965.0
2024-06-12 11:00:00,50.88,50.93,50.83,50.86,74369.0,50.2843,50.3338,50.2349,50.2646,74369.0
2024-06-12 11:10:00,50.88,50.9,50.76,50.77,81319.0,50.2843,50.3041,50.1658,50.1756,81319.0
2024-06-12 11:20:00,50.75,50.83,50.72,50.77,80659.0,50.1559,50.2349,50.1262,50.1756,80659.0
2024-06-12 11:30:00,50.77,50.78,50.61,50.65,71203.0,50.1756,50.1855,50.0175,50.057,71203.0
2024-06-12 11:40:00,50.64,50.66,50.48,50.55,93582.0,50.0472,50.0669,49.889,49.9582,93582.0
2024-06-12 11:50:00,50.55,50.56,50.46,50.49,83127.0,49.9582,49.9681,49.8693,49.8989,83127.0
2024-06-12 12:00:00,50.48,50.49,50.41,50.42,91615.0,49.889,49.8989,49.8198,49.8297,91615.0
2024-06-12 12:10:00,50.42,50.46,50.37,50.41,48184.0,49.8297,49.8693,49.7803,49.8198,48184.0
2024-06-12 12:20:00,50.41,50.53,50.38,50.53,96866.0,49.8198,49.9384,49.7902,49.9384,96866.0
2024-06-12 12:30:00,50.53,50.55,50.46,50.53,46041.0,49.9384,49.9582,49.8693,49.9384,46041.0
2024-06-12 12:40:00,50.52,50.6,50.47,50.59,58927.0,49.9286,50.0076,49.8791,49.9977,58927.0
2024-06-12 12:50:00,50.58,50.64,50.54,50.62,52452.0,49.9879,50.0472,49.9483,50.0274,52452.0
2024-06-12 13:00:00,50.63,50.73,50.62,50.69,73277.0,50.0373,50.1361,50.0274,50.0966,73277.0
2024-06-12 13:10:00,50.69,50.69,50.62,50.63,42606.0,50.0966,50.0966,50.0274,50.0373,42606.0
2024-06-12 13:20:00,50.63,50.7,50.63,50.65,34543.0,50.0373,50.1065,50.0373,50.057,34543.0
2024-06-12 13:30:00,50.64,50.65,50.56,50.6,50817.0,50.0472,50.057,49.9681,50.0076,50817.0
2024-06-12 13:40:00,50.6,50.63,50.56,50.63,47353.0,50.0076,50.0373,49.9681,50.0373,47353.0
2024-06-12 13:50:00,50.62,50.68,50.6,50.6,49897.0,50.0274,50.0867,50.0076,50.0076,49897.0
2024-06-12 14:00:00,50.61,50.62,50.38,50.52,61204.0,50.0175,50.0274,49.7902,49.9286,61204.0
2024-06-12 14:10:00,50.54,50.75,50.48,50.73,83196.0,49.9483,50.1559,49.889,50.1361,83196.0
2024-06-12 14:20:00,50.74,50.74,50.67,50.73,47063.0,50.146,50.146,50.0768,50.1361,47063.0
2024-06-12 14:30:00,50.73,50.85,50.63,50.79,69270.0,50.1361,50.2547,50.0373,50.1954,69270.0
2024-06-12 14:40:00,50.8,50.8,50.57,50.62,59408.0,50.2053,50.2053,49.978,50.0274,59408.0
2024-06-12 14:50:00,50.62,50.8,50.57,50.68,47264.0,50.0274,50.2053,49.978,50.0867,47264.0
2024-06-12 15:00:00,50.67,50.81,50.66,50.76,75708.0,50.0768,50.2152,50.0669,50.1658,75708.0
2024-06-12 15:10:00,50.74,50.78,50.68,50.76,51265.0,50.146,50.1855,50.0867,50.1658,51265.0
2024-06-12 15:20:00,50.76,50.78,50.55,50.61,99782.0,50.1658,50.1855,49.9582,50.0175,99782.0
2024-06-12 15:30:00,50.61,50.68,50.55,50.58,85941.0,50.0175,50.0867,49.9582,49.9879,85941.0
2024-06-12 15:40:00,50.57,50.78,50.56,50.68,121821.0,49.978,50.1855,49.9681,50.0867,121821.0
2024-06-12 15:50:00,50.68,50.73,50.49,50.62,649335.0,50.0867,50.1361,49.8989,50.0274,649335.0
2024-06-13 09:30:00,50.41,50.5,50.17,50.24,188262.0,49.8198,49.9088,49.5827,49.6518,188262.0
2024-06-13 09:40:00,50.25,50.26,49.91,49.92,169779.0,49.6617,49.6716,49.3257,49.3356,169779.0
2024-06-13 09:50:00,49.92,49.96,49.63,49.72,144604.0,49.3356,49.3751,49.049,49.1379,144604.0
2024-06-13 10:00:00,49.74,49.78,49.58,49.73,98674.0,49.1577,49.1972,48.9996,49.1478,98674.0
2024-06-13 10:10:00,49.73,49.73,49.51,49.53,137622.0,49.1478,49.1478,48.9304,48.9502,137622.0
2024-06-13 10:20:00,49.53,49.59,49.45,49.5,125534.0,48.9502,49.0094,48.8711,48.9205,125534.0
2024-06-13 10:30:00,49.51,49.63,49.35,49.59,124001.0,48.9304,49.049,48.7723,49.0094,124001.0
2024-06-13 10:40:00,49.58,49.63,49.49,49.55,69112.0,48.9996,49.049,48.9106,48.9699,69112.0
2024-06-13 10:50:00,49.55,49.62,49.47,49.5,67487.0,48.9699,49.0391,48.8909,48.9205,67487.0
2024-06-13 11:00:00,49.5,49.58,49.39,49.53,67998.0,48.9205,48.9996,48.8118,48.9502,67998.0
2024-06-13 11:10:00,49.53,49.6,49.49,49.49,54488.0,48.9502,49.0193,48.9106,48.9106,54488.0
2024-06-13 11:20:00,49.5,49.62,49.49,49.62,74453.0,48.9205,49.0391,48.9106,49.0391,74453.0
2024-06-13 11:30:00,49.62,49.66,49.57,49.65,59516.0,49.0391,49.0786,48.9897,49.0687,59516.0
2024-06-13 11:40:00,49.65,49.71,49.62,49.69,31426.0,49.0687,49.128,49.0391,49.1083,31426.0
2024-06-13 11:50:00,49.69,49.76,49.63,49.7,49005.0,49.1083,49.1775,49.049,49.1182,49005.0
2024-06-13 12:00:00,49.7,49.7,49.56,49.59,68578.0,49.1182,49.1182,48.9798,49.0094,68578.0
2024-06-13 12:10:00,49.58,49.68,49.58,49.67,64367.0,48.9996,49.0984,48.9996,49.0885,64367.0
2024-06-13 12:20:00,49.69,49.7,49.61,49.66,52622.0,49.1083,49.1182,49.0292,49.0786,52622.0
2024-06-13 12:30:00,49.67,49.74,49.63,49.74,47222.0,49.0885,49.1577,49.049,49.1577,47222.0
2024-06-13 12:40:00,49.75,49.86,49.73,49.86,63175.0,49.1676,49.2763,49.1478,49.2763,63175.0
2024-06-13 12:50:00,49.86,49.93,49.85,49.9,69132.0,49.2763,49.3455,49.2664,49.3158,69132.0
2024-06-13 13:00:00,49.9,49.97,49.88,49.91,102901.0,49.3158,49.385,49.2961,49.3257,102901.0
2024-06-13 13:10:00,49.92,49.97,49.88,49.96,48050.0,49.3356,49.385,49.2961,49.3751,48050.0
2024-06-13 13:20:00,49.97,50.05,49.89,50.01,134902.0,49.385,49.4641,49.3059,49.4245,134902.0
2024-06-13 13:30:00,50.0,50.12,49.98,50.09,109974.0,49.4146,49.5332,49.3949,49.5036,109974.0
2024-06-13 13:40:00,50.09,50.14,50.04,50.08,38889.0,49.5036,49.553,49.4542,49.4937,38889.0
2024-06-13 13:50:00,50.09,50.09,49.92,49.93,39883.0,49.5036,49.5036,49.3356,49.3455,39883.0
2024-06-13 14:00:00,49.93,49.94,49.82,49.93,70746.0,49.3455,49.3554,49.2368,49.3455,70746.0
2024-06-13 14:10:00,49.92,49.95,49.85,49.87,51425.0,49.3356,49.3652,49.2664,49.2862,51425.0
2024-06-13 14:20:00,49.87,49.93,49.83,49.91,33508.0,49.2862,49.3455,49.2466,49.3257,33508.0
2024-06-13 14:30:00,49.89,49.94,49.88,49.93,40910.0,49.3059,49.3554,49.2961,49.3455,40910.0
2024-06-13 14:40:00,49.93,50.08,49.91,50.06,97342.0,49.3455,49.4937,49.3257,49.4739,97342.0
2024-06-13 14:50:00,50.06,50.15,50.04,50.13,80368.0,49.4739,49.5629,49.4542,49.5431,80368.0
2024-06-13 15:00:00,50.13,50.24,50.11,50.23,59947.0,49.5431,49.6518,49.5234,49.642,59947.0
2024-06-13 15:10:00,50.23,50.26,50.16,50.19,53733.0,49.642,49.6716,49.5728,49.6024,53733.0
2024-06-13 15:20:00,50.2,50.24,50.15,50.18,65156.0,49.6123,49.6518,49.5629,49.5925,65156.0
2024-06-13 15:30:00,50.17,50.31,50.13,50.29,193760.0,49.5827,49.721,49.5431,49.7013,193760.0
2024-06-13 15:40:00,50.29,50.32,50.25,50.26,144689.0,49.7013,49.7309,49.6617,49.6716,144689.0
2024-06-13 15:50:00,50.25,50.26,50.12,50.15,443668.0,49.6617,49.6716,49.5332,49.5629,443668.0
2024-06-14 09:30:00,49.52,49.63,49.15,49.33,396753.0,48.9403,49.049,48.5746,48.7525,396753.0
2024-06-14 09:40:00,49.32,49.32,48.92,48.92,195030.0,48.7426,48.7426,48.3473,48.3473,195030.0
2024-06-14 09:50:00,48.94,49.04,48.82,48.83,243877.0,48.3671,48.4659,48.2485,48.2583,243877.0
2024-06-14 10:00:00,48.81,48.82,48.29,48.31,376856.0,48.2386,48.2485,47.7247,47.7444,376856.0
2024-06-14 10:10:00,48.3,48.39,47.86,47.95,800569.0,47.7346,47.8235,47.2997,47.3886,800569.0
2024-06-14 10:20:00,47.96,48.0,47.84,47.99,154252.0,47.3985,47.4381,47.2799,47.4282,154252.0
2024-06-14 10:30:00,47.98,47.98,47.54,47.57,258173.0,47.4183,47.4183,46.9834,47.0131,258173.0
2024-06-14 10:40:00,47.57,47.69,47.42,47.68,360462.0,47.0131,47.1317,46.8649,47.1218,360462.0
2024-06-14 10:50:00,47.68,47.94,47.68,47.93,246730.0,47.1218,47.3788,47.1218,47.3689,246730.0
2024-06-14 11:00:00,47.94,48.01,47.75,47.86,244534.0,47.3788,47.4479,47.191,47.2997,244534.0
2024-06-14 11:10:00,47.87,48.08,47.84,48.03,120631.0,47.3096,47.5171,47.2799,47.4677,120631.0
2024-06-14 11:20:00,48.04,48.21,48.02,48.05,233861.0,47.4776,47.6456,47.4578,47.4875,233861.0
2024-06-14 11:30:00,48.06,48.28,48.05,48.24,93412.0,47.4974,47.7148,47.4875,47.6753,93412.0
2024-06-14 11:40:00,48.22,48.34,48.15,48.32,128309.0,47.6555,47.7741,47.5863,47.7543,128309.0
2024-06-14 11:50:00,48.32,48.35,48.24,48.28,153006.0,47.7543,47.784,47.6753,47.7148,153006.0
2024-06-14 12:00:00,48.28,48.43,48.26,48.36,104731.0,47.7148,47.863,47.695,47.7938,104731.0
2024-06-14 12:10:00,48.36,48.49,48.32,48.33,107318.0,47.7938,47.9223,47.7543,47.7642,107318.0
2024-06-14 12:20:00,48.33,48.47,48.33,48.45,121488.0,47.7642,47.9026,47.7642,47.8828,121488.0
2024-06-14 12:30:00,48.44,48.45,48.32,48.42,79293.0,47.8729,47.8828,47.7543,47.8531,79293.0
2024-06-14 12:40:00,48.43,48.52,48.38,48.49,91167.0,47.863,47.952,47.8136,47.9223,91167.0
2024-06-14 12:50:00,48.48,48.53,48.45,48.51,83557.0,47.9124,47.9619,47.8828,47.9421,83557.0
2024-06-14 13:00:00,48.51,48.6,48.45,48.59,121838.0,47.9421,48.031,47.8828,48.0212,121838.0
2024-06-14 13:10:00,48.6,48.66,48.53,48.58,75472.0,48.031,48.0903,47.9619,48.0113,75472.0
2024-06-14 13:20:00,48.59,48.72,48.57,48.65,57082.0,48.0212,48.1496,48.0014,48.0805,57082.0
2024-06-14 13:30:00,48.66,48.75,48.65,48.72,84870.0,48.0903,48.1793,48.0805,48.1496,84870.0
2024-06-14 13:40:00,48.72,48.72,48.61,48.7,73425.0,48.1496,48.1496,48.0409,48.1299,73425.0
2024-06-14 13:50:00,48.71,48.76,48.64,48.73,72200.0,48.1398,48.1892,48.0706,48.1595,72200.0
2024-06-14 14:00:00,48.73,48.78,48.61,48.69,123138.0,48.1595,48.2089,48.0409,48.12,123138.0
2024-06-14 14:10:00,48.7,48.75,48.64,48.71,65948.0,48.1299,48.1793,48.0706,48.1398,65948.0
2024-06-14 14:20:00,48.71,48.73,48.63,48.73,210820.0,48.1398,48.1595,48.0607,48.1595,210820.0
2024-06-14 14:30:00,48.72,48.76,48.69,48.74,52403.0,48.1496,48.1892,48.12,48.1694,52403.0
2024-06-14 14:40:00,48.75,48.78,48.7,48.77,57613.0,48.1793,48.2089,48.1299,48.199,57613.0
2024-06-14 14:50:00,48.77,48.79,48.7,48.73,42387.0,48.199,48.2188,48.1299,48.1595,42387.0
2024-06-14 15:00:00,48.74,48.79,48.7,48.74,68114.0,48.1694,48.2188,48.1299,48.1694,68114.0
2024-06-14 15:10:00,48.73,48.76,48.7,48.76,64437.0,48.1595,48.1892,48.1299,48.1892,64437.0
2024-06-14 15:20:00,48.76,48.76,48.51,48.58,231204.0,48.1892,48.1892,47.9421,48.0113,231204.0
2024-06-14 15:30:00,48.58,48.71,48.53,48.54,192089.0,48.0113,48.1398,47.9619,47.9717,192089.0
2024-06-14 15:40:00,48.55,48.58,48.46,48.54,223380.0,47.9816,48.0113,47.8927,47.9717,223380.0
2024-06-14 15:50:00,48.54,48.73,48.48,48.72,712529.0,47.9717,48.1595,47.9124,48.1496,712529.0
2024-06-17 09:30:00,48.61,48.96,48.5,48.6,141823.0,48.0409,48.3868,47.9322,48.031,141823.0
2024-06-17 09:40:00,48.58,48.89,48.55,48.8,86319.0,48.0113,48.3176,47.9816,48.2287,86319.0
2024-06-17 09:50:00,48.82,49.09,48.82,48.9,226507.0,48.2485,48.5153,48.2485,48.3275,226507.0
2024-06-17 10:00:00,48.93,49.14,48.89,48.99,150473.0,48.3572,48.5647,48.3176,48.4165,150473.0
2024-06-17 10:10:00,48.99,49.06,48.79,48.91,180161.0,48.4165,48.4857,48.2188,48.3374,180161.0
2024-06-17 10:20:00,48.89,48.92,48.64,48.69,53880.0,48.3176,48.3473,48.0706,48.12,53880.0
2024-06-17 10:30:00,48.69,48.78,48.68,48.69,40271.0,48.12,48.2089,48.1101,48.12,40271.0
2024-06-17 10:40:00,48.68,48.82,48.63,48.79,32188.0,48.1101,48.2485,48.0607,48.2188,32188.0
2024-06-17 10:50:00,48.79,48.98,48.79,48.96,55059.0,48.2188,48.4066,48.2188,48.3868,55059.0
2024-06-17 11:00:00,48.97,49.11,48.93,48.95,70850.0,48.3967,48.5351,48.3572,48.3769,70850.0
2024-06-17 11:10:00,48.96,48.98,48.87,48.93,93538.0,48.3868,48.4066,48.2979,48.3572,93538.0
2024-06-17 11:20:00,48.92,48.93,48.83,48.9,43461.0,48.3473,48.3572,48.2583,48.3275,43461.0
2024-06-17 11:30:00,48.89,48.93,48.82,48.87,76872.0,48.3176,48.3572,48.2485,48.2979,76872.0
2024-06-17 11:40:00,48.88,48.9,48.82,48.87,77543.0,48.3078,48.3275,48.2485,48.2979,77543.0
2024-06-17 11:50:00,48.86,48.96,48.85,48.87,33000.0,48.288,48.3868,48.2781,48.2979,33000.0
2024-06-17 12:00:00,48.87,48.91,48.86,48.9,33390.0,48.2979,48.3374,48.288,48.3275,33390.0
2024-06-17 12:10:00,48.9,48.99,48.89,48.98,27298.0,48.3275,48.4165,48.3176,48.4066,27298.0
2024-06-17 12:20:00,48.99,49.06,48.95,49.06,36684.0,48.4165,48.4857,48.3769,48.4857,36684.0
2024-06-17 12:30:00,49.06,49.14,49.03,49.14,77614.0,48.4857,48.5647,48.456,48.5647,77614.0
2024-06-17 12:40:00,49.14,49.15,49.05,49.13,53042.0,48.5647,48.5746,48.4758,48.5548,53042.0
2024-06-17 12:50:00,49.13,49.18,49.11,49.11,46640.0,48.5548,48.6042,48.5351,48.5351,46640.0
2024-06-17 13:00:00,49.11,49.16,49.07,49.09,33234.0,48.5351,48.5845,48.4955,48.5153,33234.0
2024-06-17 13:10:00,49.09,49.19,49.05,49.16,71448.0,48.5153,48.6141,48.4758,48.5845,71448.0
2024-06-17 13:20:00,49.16,49.2,49.13,49.16,36285.0,48.5845,48.624,48.5548,48.5845,36285.0
2024-06-17 13:30:00,49.16,49.17,49.06,49.14,71845.0,48.5845,48.5944,48.4857,48.5647,71845.0
2024-06-17 13:40:00,49.14,49.14,49.09,49.09,30764.0,48.5647,48.5647,48.5153,48.5153,30764.0
2024-06-17 13:50:00,49.11,49.23,49.1,49.15,35598.0,48.5351,48.6537,48.5252,48.5746,35598.0
2024-06-17 14:00:00,49.14,49.23,49.12,49.22,27654.0,48.5647,48.6537,48.545,48.6438,27654.0
2024-06-17 14:10:00,49.23,49.27,49.13,49.22,45699.0,48.6537,48.6932,48.5548,48.6438,45699.0
2024-06-17 14:20:00,49.22,49.33,49.22,49.29,68081.0,48.6438,48.7525,48.6438,48.713,68081.0
2024-06-17 14:30:00,49.29,49.38,49.28,49.35,102971.0,48.713,48.8019,48.7031,48.7723,102971.0
2024-06-17 14:40:00,49.36,49.38,49.31,49.35,71433.0,48.7821,48.8019,48.7327,48.7723,71433.0
2024-06-17 14:50:00,49.34,49.49,49.34,49.48,84100.0,48.7624,48.9106,48.7624,48.9007,84100.0
2024-06-17 15:00:00,49.48,49.53,49.42,49.46,122839.0,48.9007,48.9502,48.8414,48.881,122839.0
2024-06-17 15:10:00,49.46,49.51,49.41,49.48,96363.0,48.881,48.9304,48.8316,48.9007,96363.0
2024-06-17 15:20:00,49.48,49.61,49.47,49.56,100188.0,48.9007,49.0292,48.8909,48.9798,100188.0
2024-06-17 15:30:00,49.56,49.65,49.55,49.59,114244.0,48.9798,49.0687,48.9699,49.0094,114244.0
2024-06-17 15:40:00,49.6,49.65,49.52,49.63,178319.0,49.0193,49.0687,48.9403,49.049,178319.0
2024-06-17 15:50:00,49.63,49.78,49.63,49.72,568225.0,49.049,49.1972,49.049,49.1379,568225.0
2024-06-18 09:30:00,49.58,49.92,49.52,49.84,117450.0,48.9996,49.3356,48.9403,49.2565,117450.0
2024-06-18 09:40:00,49.85,49.86,49.52,49.62,87055.0,49.2664,49.2763,48.9403,49.0391,87055.0
2024-06-18 09:50:00,49.63,49.85,49.49,49.58,74098.0,49.049,49.2664,48.9106,48.9996,74098.0
2024-06-18 10:00:00,49.57,49.73,49.56,49.62,38258.0,48.9897,49.1478,48.9798,49.0391,38258.0
2024-06-18 10:10:00,49.62,49.63,49.4,49.49,115083.0,49.0391,49.049,48.8217,48.9106,115083.0
2024-06-18 10:20:00,49.46,49.51,49.35,49.43,67447.0,48.881,48.9304,48.7723,48.8513,67447.0
2024-06-18 10:30:00,49.44,49.58,49.43,49.47,87518.0,48.8612,48.9996,48.8513,48.8909,87518.0
2024-06-18 10:40:00,49.47,49.51,49.35,49.41,42871.0,48.8909,48.9304,48.7723,48.8316,42871.0
2024-06-18 10:50:00,49.41,49.45,49.3,49.35,41501.0,48.8316,48.8711,48.7228,48.7723,41501.0
2024-06-18 11:00:00,49.35,49.38,49.26,49.31,73925.0,48.7723,48.8019,48.6833,48.7327,73925.0
2024-06-18 11:10:00,49.31,49.43,49.3,49.35,39080.0,48.7327,48.8513,48.7228,48.7723,39080.0
2024-06-18 11:20:00,49.37,49.41,49.18,49.21,37453.0,48.792,48.8316,48.6042,48.6339,37453.0
2024-06-18 11:30:00,49.21,49.34,49.21,49.3,40935.0,48.6339,48.7624,48.6339,48.7228,40935.0
2024-06-18 11:40:00,49.3,49.34,49.2,49.34,42734.0,48.7228,48.7624,48.624,48.7624,42734.0
2024-06-18 11:50:00,49.34,49.41,49.33,49.4,42678.0,48.7624,48.8316,48.7525,48.8217,42678.0
2024-06-18 12:00:00,49.4,49.47,49.4,49.41,39643.0,48.8217,48.8909,48.8217,48.8316,39643.0
2024-06-18 12:10:00,49.42,49.47,49.4,49.45,35401.0,48.8414,48.8909,48.8217,48.8711,35401.0
2024-06-18 12:20:00,49.45,49.51,49.4,49.41,61205.0,48.8711,48.9304,48.8217,48.8316,61205.0
2024-06-18 12:30:00,49.41,49.51,49.41,49.48,32259.0,48.8316,48.9304,48.8316,48.9007,32259.0
2024-06-18 12:40:00,49.49,49.53,49.47,49.53,25845.0,48.9106,48.9502,48.8909,48.9502,25845.0
2024-06-18 12:50:00,49.53,49.58,49.51,49.54,32756.0,48.9502,48.9996,48.9304,48.96,32756.0
2024-06-18 13:00:00,49.55,49.55,49.48,49.54,31512.0,48.9699,48.9699,48.9007,48.96,31512.0
2024-06-18 13:10:00,49.53,49.61,49.51,49.57,38056.0,48.9502,49.0292,48.9304,48.9897,38056.0
2024-06-18 13:20:00,49.56,49.58,49.5,49.51,21238.0,48.9798,48.9996,48.9205,48.9304,21238.0
2024-06-18 13:30:00,49.51,49.63,49.5,49.61,44087.0,48.9304,49.049,48.9205,49.0292,44087.0
2024-06-18 13:40:00,49.61,49.68,49.6,49.66,57463.0,49.0292,49.0984,49.0193,49.0786,57463.0
2024-06-18 13:50:00,49.67,49.68,49.58,49.59,32043.0,49.0885,49.0984,48.9996,49.0094,32043.0
2024-06-18 14:00:00,49.58,49.65,49.5,49.65,44505.0,48.9996,49.0687,48.9205,49.0687,44505.0
2024-06-18 14:10:00,49.65,49.67,49.59,49.59,45184.0,49.0687,49.0885,49.0094,49.0094,45184.0
2024-06-18 14:20:00,49.59,49.69,49.58,49.62,57512.0,49.0094,49.1083,48.9996,49.0391,57512.0
2024-06-18 14:30:00,49.62,49.67,49.62,49.66,37351.0,49.0391,49.0885,49.0391,49.0786,37351.0
2024-06-18 14:40:00,49.66,49.7,49.64,49.66,28772.0,49.0786,49.1182,49.0589,49.0786,28772.0
2024-06-18 14:50:00,49.66,49.68,49.61,49.66,20330.0,49.0786,49.0984,49.0292,49.0786,20330.0
2024-06-18 15:00:00,49.66,49.67,49.6,49.61,28627.0,49.0786,49.0885,49.0193,49.0292,28627.0
2024-06-18 15:10:00,49.61,49.62,49.57,49.58,47064.0,49.0292,49.0391,48.9897,48.9996,47064.0
2024-06-18 15:20:00,49.58,49.67,49.58,49.63,52546.0,48.9996,49.0885,48.9996,49.049,52546.0
2024-06-18 15:30:00,49.63,49.74,49.62,49.64,102686.0,49.049,49.1577,49.0391,49.0589,102686.0
2024-06-18 15:40:00,49.63,49.63,49.51,49.59,76054.0,49.049,49.049,48.9304,49.0094,76054.0
2024-06-18 15:50:00,49.59,49.65,49.52,49.59,313183.0,49.0094,49.0687,48.9403,49.0094,313183.0
2024-06-20 09:30:00,49.36,49.67,49.28,49.55,234220.0,48.7821,49.0885,48.7031,48.9699,234220.0
2024-06-20 09:40:00,49.54,49.63,49.47,49.53,60493.0,48.96,49.049,48.8909,48.9502,60493.0
2024-06-20 09:50:00,49.54,49.59,49.4,49.43,66694.0,48.96,49.0094,48.8217,48.8513,66694.0
2024-06-20 10:00:00,49.44,49.64,49.42,49.49,29286.0,48.8612,49.0589,48.8414,48.9106,29286.0
2024-06-20 10:10:00,49.49,49.55,49.41,49.51,62876.0,48.9106,48.9699,48.8316,48.9304,62876.0
2024-06-20 10:20:00,49.52,49.64,49.5,49.59,132687.0,48.9403,49.0589,48.9205,49.0094,132687.0
2024-06-20 10:30:00,49.59,49.62,49.5,49.57,78243.0,49.0094,49.0391,48.9205,48.9897,78243.0
2024-06-20 10:40:00,49.56,49.6,49.47,49.6,87700.0,48.9798,49.0193,48.8909,49.0193,87700.0
2024-06-20 10:50:00,49.59,49.64,49.52,49.61,93522.0,49.0094,49.0589,48.9403,49.0292,93522.0
2024-06-20 11:00:00,49.61,49.67,49.57,49.64,32290.0,49.0292,49.0885,48.9897,49.0589,32290.0
2024-06-20 11:10:00,49.65,49.74,49.63,49.68,65102.0,49.0687,49.1577,49.049,49.0984,65102.0
2024-06-20 11:20:00,49.67,49.7,49.61,49.64,44437.0,49.0885,49.1182,49.0292,49.0589,44437.0
2024-06-20 11:30:00,49.62,49.74,49.61,49.66,21570.0,49.0391,49.1577,49.0292,49.0786,21570.0
2024-06-20 11:40:00,49.66,49.71,49.63,49.67,36461.0,49.0786,49.128,49.049,49.0885,36461.0
2024-06-20 11:50:00,49.68,49.73,49.64,49.64,29774.0,49.0984,49.1478,49.0589,49.0589,29774.0
2024-06-20 12:00:00,49.63,49.68,49.63,49.66,24242.0,49.049,49.0984,49.049,49.0786,24242.0
2024-06-20 12:10:00,49.64,49.76,49.64,49.74,42550.0,49.0589,49.1775,49.0589,49.1577,42550.0
2024-06-20 12:20:00,49.73,49.75,49.62,49.62,27026.0,49.1478,49.1676,49.0391,49.0391,27026.0
2024-06-20 12:30:00,49.62,49.62,49.47,49.54,28601.0,49.0391,49.0391,48.8909,48.96,28601.0
2024-06-20 12:40:00,49.53,49.66,49.52,49.65,18593.0,48.9502,49.0786,48.9403,49.0687,18593.0
2024-06-20 12:50:00,49.64,49.66,49.54,49.55,28460.0,49.0589,49.0786,48.96,48.9699,28460.0
2024-06-20 13:00:00,49.55,49.56,49.42,49.44,34096.0,48.9699,48.9798,48.8414,48.8612,34096.0
2024-06-20 13:10:00,49.45,49.49,49.43,49.47,22491.0,48.8711,48.9106,48.8513,48.8909,22491.0
2024-06-20 13:20:00,49.46,49.46,49.36,49.38,37669.0,48.881,48.881,48.7821,48.8019,37669.0
2024-06-20 13:30:00,49.36,49.38,49.33,49.36,39198.0,48.7821,48.8019,48.7525,48.7821,39198.0
2024-06-20 13:40:00,49.37,49.51,49.36,49.48,50010.0,48.792,48.9304,48.7821,48.9007,50010.0
2024-06-20 13:50:00,49.47,49.59,49.43,49.57,26977.0,48.8909,49.0094,48.8513,48.9897,26977.0
2024-06-20 14:00:00,49.58,49.65,49.52,49.53,43664.0,48.9996,49.0687,48.9403,48.9502,43664.0
2024-06-20 14:10:00,49.52,49.6,49.48,49.6,31684.0,48.9403,49.0193,48.9007,49.0193,31684.0
2024-06-20 14:20:00,49.58,49.66,49.54,49.65,28857.0,48.9996,49.0786,48.96,49.0687,28857.0
2024-06-20 14:30:00,49.65,49.69,49.57,49.61,33257.0,49.0687,49.1083,48.9897,49.0292,33257.0
2024-06-20 14:40:00,49.62,49.64,49.58,49.64,40667.0,49.0391,49.0589,48.9996,49.0589,40667.0
2024-06-20 14:50:00,49.64,49.64,49.54,49.55,33498.0,49.0589,49.0589,48.96,48.9699,33498.0
2024-06-20 15:00:00,49.53,49.56,49.4,49.44,30709.0,48.9502,48.9798,48.8217,48.8612,30709.0
2024-06-20 15:10:00,49.43,49.45,49.4,49.42,38321.0,48.8513,48.8711,48.8217,48.8414,38321.0
2024-06-20 15:20:00,49.42,49.43,49.36,49.43,40278.0,48.8414,48.8513,48.7821,48.8513,40278.0
2024-06-20 15:30:00,49.43,49.5,49.37,49.49,48443.0,48.8513,48.9205,48.792,48.9106,48443.0
2024-06-20 15:40:00,49.5,49.54,49.42,49.47,69066.0,48.9205,48.96,48.8414,48.8909,69066.0
2024-06-20 15:50:00,49.48,49.71,49.46,49.63,433992.0,48.9007,49.128,48.881,49.049,433992.0
2024-06-21 09:30:00,49.56,49.56,48.71,49.02,621180.0,48.9798,48.9798,48.1398,48.4461,621180.0
2024-06-21 09:40:00,49.02,49.43,48.85,49.41,144059.0,48.4461,48.8513,48.2781,48.8316,144059.0
2024-06-21 09:50:00,49.41,49.5,49.13,49.13,70385.0,48.8316,48.9205,48.5548,48.5548,70385.0
2024-06-21 10:00:00,49.15,49.35,49.13,49.29,157254.0,48.5746,48.7723,48.5548,48.713,157254.0
2024-06-21 10:10:00,49.3,49.41,49.25,49.4,50602.0,48.7228,48.8316,48.6734,48.8217,50602.0
2024-06-21 10:20:00,49.41,49.46,49.32,49.37,53757.0,48.8316,48.881,48.7426,48.792,53757.0
2024-06-21 10:30:00,49.36,49.4,49.28,49.28,39162.0,48.7821,48.8217,48.7031,48.7031,39162.0
2024-06-21 10:40:00,49.29,49.39,49.22,49.31,59282.0,48.713,48.8118,48.6438,48.7327,59282.0
2024-06-21 10:50:00,49.32,49.41,49.3,49.38,50572.0,48.7426,48.8316,48.7228,48.8019,50572.0
2024-06-21 11:00:00,49.39,49.52,49.37,49.46,55570.0,48.8118,48.9403,48.792,48.881,55570.0
2024-06-21 11:10:00,49.45,49.52,49.43,49.49,43808.0,48.8711,48.9403,48.8513,48.9106,43808.0
2024-06-21 11:20:00,49.49,49.53,49.32,49.39,51032.0,48.9106,48.9502,48.7426,48.8118,51032.0
2024-06-21 11:30:00,49.38,49.47,49.34,49.46,43840.0,48.8019,48.8909,48.7624,48.881,43840.0
2024-06-21 11:40:00,49.46,49.46,49.32,49.35,39370.0,48.881,48.881,48.7426,48.7723,39370.0
2024-06-21 11:50:00,49.34,49.48,49.34,49.47,44302.0,48.7624,48.9007,48.7624,48.8909,44302.0
2024-06-21 12:00:00,49.48,49.51,49.41,49.42,41652.0,48.9007,48.9304,48.8316,48.8414,41652.0
2024-06-21 12:10:00,49.42,49.46,49.39,49.39,21024.0,48.8414,48.881,48.8118,48.8118,21024.0
2024-06-21 12:20:00,49.4,49.46,49.39,49.46,21732.0,48.8217,48.881,48.8118,48.881,21732.0
2024-06-21 12:30:00,49.45,49.53,49.44,49.48,34428.0,48.8711,48.9502,48.8612,48.9007,34428.0
2024-06-21 12:40:00,49.48,49.54,49.47,49.53,41568.0,48.9007,48.96,48.8909,48.9502,41568.0
2024-06-21 12:50:00,49.53,49.54,49.49,49.53,29736.0,48.9502,48.96,48.9106,48.9502,29736.0
2024-06-21 13:00:00,49.52,49.6,49.48,49.58,36080.0,48.9403,49.0193,48.9007,48.9996,36080.0
2024-06-21 13:10:00,49.58,49.6,49.51,49.52,25547.0,48.9996,49.0193,48.9304,48.9403,25547.0
2024-06-21 13:20:00,49.51,49.51,49.39,49.39,32181.0,48.9304,48.9304,48.8118,48.8118,32181.0
2024-06-21 13:30:00,49.38,49.43,49.27,49.39,53438.0,48.8019,48.8513,48.6932,48.8118,53438.0
2024-06-21 13:40:00,49.4,49.42,49.38,49.39,19249.0,48.8217,48.8414,48.8019,48.8118,19249.0
2024-06-21 13:50:00,49.38,49.44,49.38,49.39,29148.0,48.8019,48.8612,48.8019,48.8118,29148.0
2024-06-21 14:00:00,49.39,49.39,49.31,49.34,47943.0,48.8118,48.8118,48.7327,48.7624,47943.0
2024-06-21 14:10:00,49.34,49.39,49.32,49.38,37428.0,48.7624,48.8118,48.7426,48.8019,37428.0
2024-06-21 14:20:00,49.37,49.42,49.36,49.4,30124.0,48.792,48.8414,48.7821,48.8217,30124.0
2024-06-21 14:30:00,49.39,49.48,49.36,49.41,33746.0,48.8118,48.9007,48.7821,48.8316,33746.0
2024-06-21 14:40:00,49.41,49.51,49.37,49.48,63114.0,48.8316,48.9304,48.792,48.9007,63114.0
2024-06-21 14:50:00,49.48,49.49,49.44,49.47,49285.0,48.9007,48.9106,48.8612,48.8909,49285.0
2024-06-21 15:00:00,49.48,49.57,49.45,49.48,111691.0,48.9007,48.9897,48.8711,48.9007,111691.0
2024-06-21 15:10:00,49.48,49.49,49.42,49.48,68148.0,48.9007,48.9106,48.8414,48.9007,68148.0
2024-06-21 15:20:00,49.48,49.54,49.46,49.49,149959.0,48.9007,48.96,48.881,48.9106,149959.0
2024-06-21 15:30:00,49.49,49.51,49.38,49.4,128002.0,48.9106,48.9304,48.8019,48.8217,128002.0
2024-06-21 15:40:00,49.41,49.48,49.23,49.25,249543.0,48.8316,48.9007,48.6537,48.6734,249543.0
2024-06-21 15:50:00,49.25,49.5,49.25,49.35,643689.0,48.6734,48.9205,48.6734,48.7723,643689.0
2024-06-24 09:30:00,49.42,49.73,49.41,49.55,199859.0,48.8414,49.1478,48.8316,48.9699,199859.0
2024-06-24 09:40:00,49.55,49.65,49.34,49.53,92508.0,48.9699,49.0687,48.7624,48.9502,92508.0
2024-06-24 09:50:00,49.56,49.73,49.53,49.72,102019.0,48.9798,49.1478,48.9502,49.1379,102019.0
2024-06-24 10:00:00,49.73,50.22,49.7,50.11,461542.0,49.1478,49.6321,49.1182,49.5234,461542.0
2024-06-24 10:10:00,50.11,50.27,50.05,50.13,160785.0,49.5234,49.6815,49.4641,49.5431,160785.0
2024-06-24 10:20:00,50.15,50.25,49.94,49.98,82307.0,49.5629,49.6617,49.3554,49.3949,82307.0
2024-06-24 10:30:00,49.98,50.22,49.97,50.22,123698.0,49.3949,49.6321,49.385,49.6321,123698.0
2024-06-24 10:40:00,50.22,50.25,50.18,50.24,93253.0,49.6321,49.6617,49.5925,49.6518,93253.0
2024-06-24 10:50:00,50.23,50.34,50.16,50.23,241117.0,49.642,49.7507,49.5728,49.642,241117.0
2024-06-24 11:00:00,50.22,50.37,50.14,50.14,88782.0,49.6321,49.7803,49.553,49.553,88782.0
2024-06-24 11:10:00,50.14,50.14,50.0,50.05,46028.0,49.553,49.553,49.4146,49.4641,46028.0
2024-06-24 11:20:00,50.06,50.11,50.0,50.09,48021.0,49.4739,49.5234,49.4146,49.5036,48021.0
2024-06-24 11:30:00,50.09,50.12,49.98,50.03,39752.0,49.5036,49.5332,49.3949,49.4443,39752.0
2024-06-24 11:40:00,50.02,50.08,49.91,49.91,32835.0,49.4344,49.4937,49.3257,49.3257,32835.0
2024-06-24 11:50:00,49.92,49.98,49.89,49.97,29642.0,49.3356,49.3949,49.3059,49.385,29642.0
2024-06-24 12:00:00,49.96,49.97,49.92,49.94,38630.0,49.3751,49.385,49.3356,49.3554,38630.0
2024-06-24 12:10:00,49.94,50.0,49.86,49.89,54120.0,49.3554,49.4146,49.2763,49.3059,54120.0
2024-06-24 12:20:00,49.89,49.89,49.73,49.74,80767.0,49.3059,49.3059,49.1478,49.1577,80767.0
2024-06-24 12:30:00,49.74,49.77,49.69,49.71,39738.0,49.1577,49.1873,49.1083,49.128,39738.0
2024-06-24 12:40:00,49.71,49.76,49.63,49.71,81478.0,49.128,49.1775,49.049,49.128,81478.0
2024-06-24 12:50:00,49.71,49.73,49.62,49.65,52259.0,49.128,49.1478,49.0391,49.0687,52259.0
2024-06-24 13:00:00,49.64,49.67,49.56,49.6,49627.0,49.0589,49.0885,48.9798,49.0193,49627.0
2024-06-24 13:10:00,49.6,49.63,49.51,49.52,49052.0,49.0193,49.049,48.9304,48.9403,49052.0
2024-06-24 13:20:00,49.52,49.55,49.48,49.52,45160.0,48.9403,48.9699,48.9007,48.9403,45160.0
2024-06-24 13:30:00,49.53,49.57,49.5,49.57,91286.0,48.9502,48.9897,48.9205,48.9897,91286.0
2024-06-24 13:40:00,49.57,49.61,49.46,49.47,90357.0,48.9897,49.0292,48.881,48.8909,90357.0
2024-06-24 13:50:00,49.47,49.61,49.46,49.57,47452.0,48.8909,49.0292,48.881,48.9897,47452.0
2024-06-24 14:00:00,49.57,49.59,49.54,49.57,45171.0,48.9897,49.0094,48.96,48.9897,45171.0
2024-06-24 14:10:00,49.57,49.63,49.55,49.59,54114.0,48.9897,49.049,48.9699,49.0094,54114.0
2024-06-24 14:20:00,49.59,49.62,49.53,49.56,50262.0,49.0094,49.0391,48.9502,48.9798,50262.0
2024-06-24 14:30:00,49.56,49.62,49.53,49.62,58069.0,48.9798,49.0391,48.9502,49.0391,58069.0
2024-06-24 14:40:00,49.61,49.77,49.61,49.74,61793.0,49.0292,49.1873,49.0292,49.1577,61793.0
2024-06-24 14:50:00,49.74,49.81,49.73,49.8,57897.0,49.1577,49.2269,49.1478,49.217,57897.0
2024-06-24 15:00:00,49.8,49.93,49.79,49.86,80823.0,49.217,49.3455,49.2071,49.2763,80823.0
2024-06-24 15:10:00,49.86,49.89,49.76,49.79,49834.0,49.2763,49.3059,49.1775,49.2071,49834.0
2024-06-24 15:20:00,49.78,49.81,49.71,49.73,78946.0,49.1972,49.2269,49.128,49.1478,78946.0
2024-06-24 15:30:00,49.73,49.74,49.61,49.65,101564.0,49.1478,49.1577,49.0292,49.0687,101564.0
2024-06-24 15:40:00,49.64,49.68,49.56,49.59,173702.0,49.0589,49.0984,48.9798,49.0094,173702.0
2024-06-24 15:50:00,49.58,49.59,49.38,49.39,624545.0,48.9996,49.0094,48.8019,48.8118,624545.0
2024-06-25 09:30:00,49.55,49.79,49.42,49.59,276845.0,48.9699,49.2071,48.8414,49.0094,276845.0
2024-06-25 09:40:00,49.62,49.73,49.39,49.5,138101.0,49.0391,49.1478,48.8118,48.9205,138101.0
2024-06-25 09:50:00,49.49,49.51,49.06,49.12,278751.0,48.9106,48.9304,48.4857,48.545,278751.0
2024-06-25 10:00:00,49.13,49.46,49.12,49.41,147428.0,48.5548,48.881,48.545,48.8316,147428.0
2024-06-25 10:10:00,49.4,49.66,49.37,49.63,134555.0,48.8217,49.0786,48.792,49.049,134555.0
2024-06-25 10:20:00,49.62,49.63,49.47,49.54,85216.0,49.0391,49.049,48.8909,48.96,85216.0
2024-06-25 10:30:00,49.54,49.67,49.5,49.62,72918.0,48.96,49.0885,48.9205,49.0391,72918.0
2024-06-25 10:40:00,49.62,49.7,49.49,49.6,63970.0,49.0391,49.1182,48.9106,49.0193,63970.0
2024-06-25 10:50:00,49.6,49.85,49.58,49.72,127564.0,49.0193,49.2664,48.9996,49.1379,127564.0
2024-06-25 11:00:00,49.71,49.83,49.59,49.68,98676.0,49.128,49.2466,49.0094,49.0984,98676.0
2024-06-25 11:10:00,49.69,49.76,49.61,49.63,60745.0,49.1083,49.1775,49.0292,49.049,60745.0
2024-06-25 11:20:00,49.62,49.69,49.53,49.57,59053.0,49.0391,49.1083,48.9502,48.9897,59053.0
2024-06-25 11:30:00,49.58,49.64,49.48,49.52,66811.0,48.9996,49.0589,48.9007,48.9403,66811.0
2024-06-25 11:40:00,49.51,49.6,49.46,49.55,53015.0,48.9304,49.0193,48.881,48.9699,53015.0
2024-06-25 11:50:00,49.55,49.57,49.43,49.45,56023.0,48.9699,48.9897,48.8513,48.8711,56023.0
2024-06-25 12:00:00,49.45,49.45,49.36,49.39,51556.0,48.8711,48.8711,48.7821,48.8118,51556.0
2024-06-25 12:10:00,49.39,49.39,49.31,49.32,43313.0,48.8118,48.8118,48.7327,48.7426,43313.0
2024-06-25 12:20:00,49.32,49.35,49.27,49.33,37179.0,48.7426,48.7723,48.6932,48.7525,37179.0
2024-06-25 12:30:00,49.33,49.33,49.25,49.31,32033.0,48.7525,48.7525,48.6734,48.7327,32033.0
2024-06-25 12:40:00,49.32,49.42,49.29,49.4,55979.0,48.7426,48.8414,48.713,48.8217,55979.0
2024-06-25 12:50:00,49.4,49.4,49.31,49.34,144367.0,48.8217,48.8217,48.7327,48.7624,144367.0
2024-06-25 13:00:00,49.34,49.34,49.21,49.25,79444.0,48.7624,48.7624,48.6339,48.6734,79444.0
2024-06-25 13:10:00,49.24,49.24,49.01,49.18,132452.0,48.6635,48.6635,48.4362,48.6042,132452.0
2024-06-25 13:20:00,49.18,49.19,49.09,49.1,70044.0,48.6042,48.6141,48.5153,48.5252,70044.0
2024-06-25 13:30:00,49.11,49.13,49.01,49.04,164537.0,48.5351,48.5548,48.4362,48.4659,164537.0
2024-06-25 13:40:00,49.03,49.06,48.99,49.02,101299.0,48.456,48.4857,48.4165,48.4461,101299.0
2024-06-25 13:50:00,49.01,49.02,48.95,48.97,84072.0,48.4362,48.4461,48.3769,48.3967,84072.0
2024-06-25 14:00:00,48.96,48.96,48.87,48.89,56240.0,48.3868,48.3868,48.2979,48.3176,56240.0
2024-06-25 14:10:00,48.9,49.0,48.89,49.0,48734.0,48.3275,48.4264,48.3176,48.4264,48734.0
2024-06-25 14:20:00,48.99,49.03,48.94,49.02,84424.0,48.4165,48.456,48.3671,48.4461,84424.0
2024-06-25 14:30:00,49.02,49.05,48.99,49.05,56418.0,48.4461,48.4758,48.4165,48.4758,56418.0
2024-06-25 14:40:00,49.03,49.09,49.01,49.07,47606.0,48.456,48.5153,48.4362,48.4955,47606.0
2024-06-25 14:50:00,49.07,49.07,48.95,48.95,75527.0,48.4955,48.4955,48.3769,48.3769,75527.0
2024-06-25 15:00:00,48.95,48.99,48.93,48.96,76601.0,48.3769,48.4165,48.3572,48.3868,76601.0
2024-06-25 15:10:00,48.96,48.98,48.91,48.91,66131.0,48.3868,48.4066,48.3374,48.3374,66131.0
2024-06-25 15:20:00,48.91,48.99,48.81,48.91,240946.0,48.3374,48.4165,48.2386,48.3374,240946.0
2024-06-25 15:30:00,48.91,48.98,48.88,48.9,107919.0,48.3374,48.4066,48.3078,48.3275,107919.0
2024-06-25 15:40:00,48.9,48.93,48.77,48.8,271842.0,48.3275,48.3572,48.199,48.2287,271842.0
2024-06-25 15:50:00,48.8,48.85,48.67,48.8,937341.0,48.2287,48.2781,48.1002,48.2287,937341.0
2024-06-26 09:30:00,47.9,48.08,47.32,47.51,1079401.0,47.3392,47.5171,46.766,46.9538,1079401.0
2024-06-26 09:40:00,47.51,47.6,47.15,47.26,270012.0,46.9538,47.0427,46.598,46.7067,270012.0
2024-06-26 09:50:00,47.26,47.42,47.2,47.21,419284.0,46.7067,46.8649,46.6474,46.6573,419284.0
2024-06-26 10:00:00,47.21,47.69,47.18,47.68,326191.0,46.6573,47.1317,46.6277,47.1218,326191.0
2024-06-26 10:10:00,47.68,48.0,47.65,47.91,236677.0,47.1218,47.4381,47.0922,47.3491,236677.0
2024-06-26 10:20:00,47.94,48.13,47.92,47.96,206861.0,47.3788,47.5665,47.359,47.3985,206861.0
2024-06-26 10:30:00,47.95,48.1,47.86,48.07,136672.0,47.3886,47.5369,47.2997,47.5072,136672.0
2024-06-26 10:40:00,48.05,48.14,47.98,48.1,103088.0,47.4875,47.5764,47.4183,47.5369,103088.0
2024-06-26 10:50:00,48.11,48.34,48.1,48.28,123001.0,47.5468,47.7741,47.5369,47.7148,123001.0
2024-06-26 11:00:00,48.29,48.42,48.24,48.3,172212.0,47.7247,47.8531,47.6753,47.7346,172212.0
2024-06-26 11:10:00,48.29,48.38,48.25,48.35,102707.0,47.7247,47.8136,47.6851,47.784,102707.0
2024-06-26 11:20:00,48.35,48.39,48.28,48.37,95037.0,47.784,47.8235,47.7148,47.8037,95037.0
2024-06-26 11:30:00,48.36,48.39,48.22,48.24,105170.0,47.7938,47.8235,47.6555,47.6753,105170.0
2024-06-26 11:40:00,48.23,48.36,48.2,48.32,92354.0,47.6654,47.7938,47.6357,47.7543,92354.0
2024-06-26 11:50:00,48.33,48.35,48.17,48.25,78736.0,47.7642,47.784,47.6061,47.6851,78736.0
2024-06-26 12:00:00,48.24,48.34,48.22,48.24,87836.0,47.6753,47.7741,47.6555,47.6753,87836.0
2024-06-26 12:10:00,48.23,48.28,48.1,48.23,70454.0,47.6654,47.7148,47.5369,47.6654,70454.0
2024-06-26 12:20:00,48.23,48.29,48.19,48.26,65819.0,47.6654,47.7247,47.6258,47.695,65819.0
2024-06-26 12:30:00,48.25,48.25,48.09,48.15,180719.0,47.6851,47.6851,47.527,47.5863,180719.0
2024-06-26 12:40:00,48.16,48.19,48.1,48.13,182683.0,47.5962,47.6258,47.5369,47.5665,182683.0
2024-06-26 12:50:00,48.13,48.15,48.1,48.13,48471.0,47.5665,47.5863,47.5369,47.5665,48471.0
2024-06-26 13:00:00,48.13,48.21,48.12,48.21,123560.0,47.5665,47.6456,47.5567,47.6456,123560.0
2024-06-26 13:10:00,48.21,48.47,48.2,48.22,459114.0,47.6456,47.9026,47.6357,47.6555,459114.0
2024-06-26 13:20:00,48.21,48.25,48.18,48.24,42880.0,47.6456,47.6851,47.616,47.6753,42880.0
2024-06-26 13:30:00,48.23,48.24,48.09,48.13,63760.0,47.6654,47.6753,47.527,47.5665,63760.0
2024-06-26 13:40:00,48.13,48.14,47.97,47.98,48626.0,47.5665,47.5764,47.4084,47.4183,48626.0
2024-06-26 13:50:00,47.98,48.0,47.94,47.96,104322.0,47.4183,47.4381,47.3788,47.3985,104322.0
2024-06-26 14:00:00,47.97,47.97,47.77,47.8,132210.0,47.4084,47.4084,47.2108,47.2404,132210.0
2024-06-26 14:10:00,47.8,47.93,47.79,47.88,114250.0,47.2404,47.3689,47.2305,47.3195,114250.0
2024-06-26 14:20:00,47.89,47.91,47.82,47.87,82740.0,47.3293,47.3491,47.2602,47.3096,82740.0
2024-06-26 14:30:00,47.87,47.91,47.81,47.82,79425.0,47.3096,47.3491,47.2503,47.2602,79425.0
2024-06-26 14:40:00,47.83,48.06,47.83,48.05,176696.0,47.2701,47.4974,47.2701,47.4875,176696.0
2024-06-26 14:50:00,48.05,48.16,47.99,48.13,152127.0,47.4875,47.5962,47.4282,47.5665,152127.0
2024-06-26 15:00:00,48.13,48.14,48.03,48.06,102535.0,47.5665,47.5764,47.4677,47.4974,102535.0
2024-06-26 15:10:00,48.06,48.09,48.02,48.05,130847.0,47.4974,47.527,47.4578,47.4875,130847.0
2024-06-26 15:20:00,48.05,48.14,48.04,48.11,101534.0,47.4875,47.5764,47.4776,47.5468,101534.0
2024-06-26 15:30:00,48.1,48.19,48.05,48.16,177412.0,47.5369,47.6258,47.4875,47.5962,177412.0
2024-06-26 15:40:00,48.15,48.19,48.03,48.09,290455.0,47.5863,47.6258,47.4677,47.527,290455.0
2024-06-26 15:50:00,48.09,48.24,48.07,48.16,818563.0,47.527,47.6753,47.5072,47.5962,818563.0
2024-06-27 09:30:00,48.15,48.34,47.87,48.19,161922.0,47.5863,47.7741,47.3096,47.6258,161922.0
2024-06-27 09:40:00,48.2,48.37,48.09,48.27,108221.0,47.6357,47.8037,47.527,47.7049,108221.0
2024-06-27 09:50:00,48.25,48.34,48.15,48.34,89178.0,47.6851,47.7741,47.5863,47.7741,89178.0
2024-06-27 10:00:00,48.34,48.36,48.25,48.34,109162.0,47.7741,47.7938,47.6851,47.7741,109162.0
2024-06-27 10:10:00,48.33,48.4,48.22,48.25,72217.0,47.7642,47.8334,47.6555,47.6851,72217.0
2024-06-27 10:20:00,48.25,48.34,48.21,48.25,159364.0,47.6851,47.7741,47.6456,47.6851,159364.0
2024-06-27 10:30:00,48.26,48.31,48.2,48.23,150722.0,47.695,47.7444,47.6357,47.6654,150722.0
2024-06-27 10:40:00,48.22,48.26,48.15,48.24,65974.0,47.6555,47.695,47.5863,47.6753,65974.0
2024-06-27 10:50:00,48.25,48.29,48.11,48.14,76438.0,47.6851,47.7247,47.5468,47.5764,76438.0
2024-06-27 11:00:00,48.14,48.23,48.11,48.22,46246.0,47.5764,47.6654,47.5468,47.6555,46246.0
2024-06-27 11:10:00,48.21,48.26,48.12,48.22,107547.0,47.6456,47.695,47.5567,47.6555,107547.0
2024-06-27 11:20:00,48.23,48.36,48.19,48.28,90135.0,47.6654,47.7938,47.6258,47.7148,90135.0
2024-06-27 11:30:00,48.27,48.27,48.11,48.22,61501.0,47.7049,47.7049,47.5468,47.6555,61501.0
2024-06-27 11:40:00,48.22,48.38,48.2,48.36,91150.0,47.6555,47.8136,47.6357,47.7938,91150.0
2024-06-27 11:50:00,48.35,48.39,48.31,48.31,30593.0,47.784,47.8235,47.7444,47.7444,30593.0
2024-06-27 12:00:00,48.32,48.42,48.27,48.4,48627.0,47.7543,47.8531,47.7049,47.8334,48627.0
2024-06-27 12:10:00,48.4,48.44,48.33,48.35,35059.0,47.8334,47.8729,47.7642,47.784,35059.0
2024-06-27 12:20:00,48.35,48.44,48.35,48.4,40183.0,47.784,47.8729,47.784,47.8334,40183.0
2024-06-27 12:30:00,48.4,48.43,48.32,48.34,45768.0,47.8334,47.863,47.7543,47.7741,45768.0
2024-06-27 12:40:00,48.34,48.36,48.3,48.35,43814.0,47.7741,47.7938,47.7346,47.784,43814.0
2024-06-27 12:50:00,48.35,48.39,48.34,48.34,26713.0,47.784,47.8235,47.7741,47.7741,26713.0
2024-06-27 13:00:00,48.34,48.38,48.31,48.34,34566.0,47.7741,47.8136,47.7444,47.7741,34566.0
2024-06-27 13:10:00,48.34,48.35,48.31,48.31,32546.0,47.7741,47.784,47.7444,47.7444,32546.0
2024-06-27 13:20:00,48.32,48.48,48.32,48.47,92749.0,47.7543,47.9124,47.7543,47.9026,92749.0
2024-06-27 13:30:00,48.47,48.56,48.4,48.49,47155.0,47.9026,47.9915,47.8334,47.9223,47155.0
2024-06-27 13:40:00,48.5,48.5,48.37,48.41,46141.0,47.9322,47.9322,47.8037,47.8433,46141.0
2024-06-27 13:50:00,48.41,48.57,48.41,48.53,42935.0,47.8433,48.0014,47.8433,47.9619,42935.0
2024-06-27 14:00:00,48.53,48.53,48.37,48.41,45283.0,47.9619,47.9619,47.8037,47.8433,45283.0
2024-06-27 14:10:00,48.4,48.41,48.32,48.36,51317.0,47.8334,47.8433,47.7543,47.7938,51317.0
2024-06-27 14:20:00,48.35,48.39,48.33,48.37,36720.0,47.784,47.8235,47.7642,47.8037,36720.0
2024-06-27 14:30:00,48.36,48.4,48.34,48.4,43087.0,47.7938,47.8334,47.7741,47.8334,43087.0
2024-06-27 14:40:00,48.39,48.4,48.34,48.38,39710.0,47.8235,47.8334,47.7741,47.8136,39710.0
2024-06-27 14:50:00,48.38,48.42,48.35,48.38,46924.0,47.8136,47.8531,47.784,47.8136,46924.0
2024-06-27 15:00:00,48.38,48.45,48.34,48.36,85457.0,47.8136,47.8828,47.7741,47.7938,85457.0
2024-06-27 15:10:00,48.36,48.43,48.35,48.41,53123.0,47.7938,47.863,47.784,47.8433,53123.0
2024-06-27 15:20:00,48.41,48.43,48.35,48.36,76474.0,47.8433,47.863,47.784,47.7938,76474.0
2024-06-27 15:30:00,48.36,48.43,48.31,48.4,195654.0,47.7938,47.863,47.7444,47.8334,195654.0
2024-06-27 15:40:00,48.4,48.59,48.4,48.58,245255.0,47.8334,48.0212,47.8334,48.0113,245255.0
2024-06-27 15:50:00,48.57,48.64,48.49,48.6,647310.0,48.0014,48.0706,47.9223,48.031,647310.0
2024-06-28 09:30:00,48.42,48.5,48.1,48.28,363673.0,47.8531,47.9322,47.5369,47.7148,363673.0
2024-06-28 09:40:00,48.29,48.39,48.02,48.11,200448.0,47.7247,47.8235,47.4578,47.5468,200448.0
2024-06-28 09:50:00,48.13,48.36,48.07,48.16,169159.0,47.5665,47.7938,47.5072,47.5962,169159.0
2024-06-28 10:00:00,48.18,48.35,48.14,48.27,159203.0,47.616,47.784,47.5764,47.7049,159203.0
2024-06-28 10:10:00,48.28,48.39,48.23,48.29,185890.0,47.7148,47.8235,47.6654,47.7247,185890.0
2024-06-28 10:20:00,48.29,48.43,48.22,48.22,151587.0,47.7247,47.863,47.6555,47.6555,151587.0
2024-06-28 10:30:00,48.23,48.36,48.22,48.28,80185.0,47.6654,47.7938,47.6555,47.7148,80185.0
2024-06-28 10:40:00,48.28,48.41,48.28,48.35,86666.0,47.7148,47.8433,47.7148,47.784,86666.0
2024-06-28 10:50:00,48.34,48.37,48.2,48.21,91594.0,47.7741,47.8037,47.6357,47.6456,91594.0
2024-06-28 11:00:00,48.21,48.22,48.09,48.12,130248.0,47.6456,47.6555,47.527,47.5567,130248.0
2024-06-28 11:10:00,48.12,48.16,48.02,48.04,50934.0,47.5567,47.5962,47.4578,47.4776,50934.0
2024-06-28 11:20:00,48.03,48.1,47.97,48.01,85638.0,47.4677,47.5369,47.4084,47.4479,85638.0
2024-06-28 11:30:00,48.0,48.13,47.96,48.13,104302.0,47.4381,47.5665,47.3985,47.5665,104302.0
2024-06-28 11:40:00,48.13,48.16,48.06,48.07,47892.0,47.5665,47.5962,47.4974,47.5072,47892.0
2024-06-28 11:50:00,48.07,48.1,48.02,48.04,64637.0,47.5072,47.5369,47.4578,47.4776,64637.0
2024-06-28 12:00:00,48.03,48.06,47.88,47.9,84598.0,47.4677,47.4974,47.3195,47.3392,84598.0
2024-06-28 12:10:00,47.9,47.94,47.84,47.91,100515.0,47.3392,47.3788,47.2799,47.3491,100515.0
2024-06-28 12:20:00,47.91,47.99,47.91,47.92,75695.0,47.3491,47.4282,47.3491,47.359,75695.0
2024-06-28 12:30:00,47.92,47.95,47.82,47.84,68050.0,47.359,47.3886,47.2602,47.2799,68050.0
2024-06-28 12:40:00,47.84,47.89,47.78,47.88,83511.0,47.2799,47.3293,47.2206,47.3195,83511.0
2024-06-28 12:50:00,47.88,47.9,47.82,47.86,73838.0,47.3195,47.3392,47.2602,47.2997,73838.0
2024-06-28 13:00:00,47.86,47.92,47.8,47.9,107802.0,47.2997,47.359,47.2404,47.3392,107802.0
2024-06-28 13:10:00,47.9,47.95,47.86,47.9,72200.0,47.3392,47.3886,47.2997,47.3392,72200.0
2024-06-28 13:20:00,47.9,47.92,47.82,47.83,41384.0,47.3392,47.359,47.2602,47.2701,41384.0
2024-06-28 13:30:00,47.83,47.84,47.73,47.77,68539.0,47.2701,47.2799,47.1712,47.2108,68539.0
2024-06-28 13:40:00,47.77,47.77,47.67,47.7,92068.0,47.2108,47.2108,47.1119,47.1416,92068.0
2024-06-28 13:50:00,47.7,47.72,47.65,47.69,227184.0,47.1416,47.1613,47.0922,47.1317,227184.0
2024-06-28 14:00:00,47.69,47.69,47.5,47.53,186764.0,47.1317,47.1317,46.9439,46.9736,186764.0
2024-06-28 14:10:00,47.54,47.54,47.35,47.36,147719.0,46.9834,46.9834,46.7957,46.8056,147719.0
2024-06-28 14:20:00,47.36,47.39,47.3,47.36,144818.0,46.8056,46.8352,46.7463,46.8056,144818.0
2024-06-28 14:30:00,47.36,47.42,47.27,47.27,188034.0,46.8056,46.8649,46.7166,46.7166,188034.0
2024-06-28 14:40:00,47.28,47.32,47.23,47.32,161228.0,46.7265,46.766,46.6771,46.766,161228.0
2024-06-28 14:50:00,47.32,47.4,47.31,47.32,138923.0,46.766,46.8451,46.7561,46.766,138923.0
2024-06-28 15:00:00,47.31,47.33,47.22,47.26,227440.0,46.7561,46.7759,46.6672,46.7067,227440.0
2024-06-28 15:10:00,47.26,47.3,47.16,47.28,256089.0,46.7067,46.7463,46.6079,46.7265,256089.0
2024-06-28 15:20:00,47.27,47.31,47.18,47.2,165064.0,46.7166,46.7561,46.6277,46.6474,165064.0
2024-06-28 15:30:00,47.2,47.23,47.03,47.12,303942.0,46.6474,46.6771,46.4794,46.5684,303942.0
2024-06-28 15:40:00,47.11,47.22,47.1,47.19,394910.0,46.5585,46.6672,46.5486,46.6375,394910.0
2024-06-28 15:50:00,47.18,47.45,47.18,47.45,1184959.0,46.6277,46.8945,46.6277,46.8945,1184959.0
2024-07-01 09:30:00,47.81,47.91,47.44,47.45,335056.0,47.2503,47.3491,46.8846,46.8945,335056.0
2024-07-01 09:40:00,47.46,47.59,47.34,47.36,208145.0,46.9044,47.0329,46.7858,46.8056,208145.0
2024-07-01 09:50:00,47.34,47.5,47.25,47.29,147676.0,46.7858,46.9439,46.6968,46.7364,147676.0
2024-07-01 10:00:00,47.3,47.41,47.19,47.26,173014.0,46.7463,46.855,46.6375,46.7067,173014.0
2024-07-01 10:10:00,47.25,47.28,47.15,47.18,133166.0,46.6968,46.7265,46.598,46.6277,133166.0
2024-07-01 10:20:00,47.18,47.28,47.11,47.23,115349.0,46.6277,46.7265,46.5585,46.6771,115349.0
2024-07-01 10:30:00,47.25,47.25,47.14,47.16,84575.0,46.6968,46.6968,46.5881,46.6079,84575.0
2024-07-01 10:40:00,47.17,47.3,47.17,47.23,99287.0,46.6178,46.7463,46.6178,46.6771,99287.0
2024-07-01 10:50:00,47.23,47.28,47.15,47.18,278702.0,46.6771,46.7265,46.598,46.6277,278702.0
2024-07-01 11:00:00,47.18,47.19,47.06,47.09,152183.0,46.6277,46.6375,46.5091,46.5387,152183.0
2024-07-01 11:10:00,47.1,47.1,46.93,46.93,133849.0,46.5486,46.5486,46.3806,46.3806,133849.0
2024-07-01 11:20:00,46.93,47.01,46.87,47.0,141682.0,46.3806,46.4597,46.3213,46.4498,141682.0
2024-07-01 11:30:00,47.01,47.01,46.87,46.9,83858.0,46.4597,46.4597,46.3213,46.3509,83858.0
2024-07-01 11:40:00,46.9,46.96,46.88,46.95,83553.0,46.3509,46.4102,46.3312,46.4004,83553.0
2024-07-01 11:50:00,46.94,46.99,46.87,46.9,63921.0,46.3905,46.4399,46.3213,46.3509,63921.0
2024-07-01 12:00:00,46.91,46.91,46.85,46.86,71145.0,46.3608,46.3608,46.3015,46.3114,71145.0
2024-07-01 12:10:00,46.85,46.91,46.81,46.88,62374.0,46.3015,46.3608,46.262,46.3312,62374.0
2024-07-01 12:20:00,46.88,46.91,46.86,46.87,73041.0,46.3312,46.3608,46.3114,46.3213,73041.0
2024-07-01 12:30:00,46.87,46.95,46.85,46.93,59204.0,46.3213,46.4004,46.3015,46.3806,59204.0
2024-07-01 12:40:00,46.93,47.0,46.91,46.91,54697.0,46.3806,46.4498,46.3608,46.3608,54697.0
2024-07-01 12:50:00,46.91,46.98,46.9,46.96,75275.0,46.3608,46.43,46.3509,46.4102,75275.0
2024-07-01 13:00:00,46.97,47.05,46.9,47.0,124160.0,46.4201,46.4992,46.3509,46.4498,124160.0
2024-07-01 13:10:00,47.0,47.05,46.96,47.04,93816.0,46.4498,46.4992,46.4102,46.4893,93816.0
2024-07-01 13:20:00,47.03,47.05,46.98,47.04,59766.0,46.4794,46.4992,46.43,46.4893,59766.0
2024-07-01 13:30:00,47.03,47.04,46.96,46.96,87490.0,46.4794,46.4893,46.4102,46.4102,87490.0
2024-07-01 13:40:00,46.97,46.98,46.88,46.89,100742.0,46.4201,46.43,46.3312,46.3411,100742.0
2024-07-01 13:50:00,46.88,46.95,46.87,46.88,90223.0,46.3312,46.4004,46.3213,46.3312,90223.0
2024-07-01 14:00:00,46.88,47.0,46.87,46.97,190531.0,46.3312,46.4498,46.3213,46.4201,190531.0
2024-07-01 14:10:00,46.97,47.02,46.96,47.0,100978.0,46.4201,46.4695,46.4102,46.4498,100978.0
2024-07-01 14:20:00,47.01,47.03,46.9,46.93,93127.0,46.4597,46.4794,46.3509,46.3806,93127.0
2024-07-01 14:30:00,46.92,46.95,46.89,46.95,100672.0,46.3707,46.4004,46.3411,46.4004,100672.0
2024-07-01 14:40:00,46.95,46.95,46.82,46.84,107600.0,46.4004,46.4004,46.2719,46.2916,107600.0
2024-07-01 14:50:00,46.84,46.85,46.77,46.79,85457.0,46.2916,46.3015,46.2225,46.2422,85457.0
2024-07-01 15:00:00,46.79,46.87,46.77,46.77,93816.0,46.2422,46.3213,46.2225,46.2225,93816.0
2024-07-01 15:10:00,46.77,46.8,46.73,46.78,161068.0,46.2225,46.2521,46.1829,46.2323,161068.0
2024-07-01 15:20:00,46.78,46.89,46.77,46.89,128645.0,46.2323,46.3411,46.2225,46.3411,128645.0
2024-07-01 15:30:00,46.88,46.88,46.81,46.85,201712.0,46.3312,46.3312,46.262,46.3015,201712.0
2024-07-01 15:40:00,46.85,46.92,46.82,46.83,357624.0,46.3015,46.3707,46.2719,46.2818,357624.0
2024-07-01 15:50:00,46.82,46.92,46.78,46.9,1010218.0,46.2719,46.3707,46.2323,46.3509,1010218.0
2024-07-02 09:30:00,47.0,47.22,46.92,47.19,208565.0,46.4498,46.6672,46.3707,46.6375,208565.0
2024-07-02 09:40:00,47.2,47.22,46.99,47.18,165923.0,46.6474,46.6672,46.4399,46.6277,165923.0
2024-07-02 09:50:00,47.17,47.23,47.08,47.17,104704.0,46.6178,46.6771,46.5288,46.6178,104704.0
2024-07-02 10:00:00,47.18,47.29,47.09,47.27,117196.0,46.6277,46.7364,46.5387,46.7166,117196.0
2024-07-02 10:10:00,47.25,47.27,47.18,47.23,72296.0,46.6968,46.7166,46.6277,46.6771,72296.0
2024-07-02 10:20:00,47.23,47.25,47.1,47.14,69270.0,46.6771,46.6968,46.5486,46.5881,69270.0
2024-07-02 10:30:00,47.14,47.14,46.89,46.89,123489.0,46.5881,46.5881,46.3411,46.3411,123489.0
2024-07-02 10:40:00,46.89,47.01,46.81,46.98,147564.0,46.3411,46.4597,46.262,46.43,147564.0
2024-07-02 10:50:00,46.98,46.98,46.88,46.9,102526.0,46.43,46.43,46.3312,46.3509,102526.0
2024-07-02 11:00:00,46.9,46.93,46.82,46.84,70528.0,46.3509,46.3806,46.2719,46.2916,70528.0
2024-07-02 11:10:00,46.83,46.85,46.76,46.84,59192.0,46.2818,46.3015,46.2126,46.2916,59192.0
2024-07-02 11:20:00,46.85,46.88,46.8,46.87,64291.0,46.3015,46.3312,46.2521,46.3213,64291.0
2024-07-02 11:30:00,46.88,46.9,46.83,46.85,55288.0,46.3312,46.3509,46.2818,46.3015,55288.0
2024-07-02 11:40:00,46.84,46.86,46.8,46.86,71296.0,46.2916,46.3114,46.2521,46.3114,71296.0
2024-07-02 11:50:00,46.87,46.89,46.82,46.83,44206.0,46.3213,46.3411,46.2719,46.2818,44206.0
2024-07-02 12:00:00,46.82,46.87,46.76,46.84,48699.0,46.2719,46.3213,46.2126,46.2916,48699.0
2024-07-02 12:10:00,46.84,46.85,46.68,46.7,95810.0,46.2916,46.3015,46.1335,46.1533,95810.0
2024-07-02 12:20:00,46.69,46.77,46.68,46.74,47943.0,46.1434,46.2225,46.1335,46.1928,47943.0
2024-07-02 12:30:00,46.74,46.75,46.64,46.64,56436.0,46.1928,46.2027,46.094,46.094,56436.0
2024-07-02 12:40:00,46.65,46.7,46.62,46.63,55622.0,46.1039,46.1533,46.0742,46.0841,55622.0
2024-07-02 12:50:00,46.62,46.68,46.62,46.64,46719.0,46.0742,46.1335,46.0742,46.094,46719.0
2024-07-02 13:00:00,46.64,46.73,46.61,46.71,40897.0,46.094,46.1829,46.0643,46.1632,40897.0
2024-07-02 13:10:00,46.71,46.74,46.69,46.71,43456.0,46.1632,46.1928,46.1434,46.1632,43456.0
2024-07-02 13:20:00,46.71,46.76,46.68,46.7,47591.0,46.1632,46.2126,46.1335,46.1533,47591.0
2024-07-02 13:30:00,46.71,46.71,46.62,46.63,55853.0,46.1632,46.1632,46.0742,46.0841,55853.0
2024-07-02 13:40:00,46.63,46.63,46.57,46.61,53804.0,46.0841,46.0841,46.0248,46.0643,53804.0
2024-07-02 13:50:00,46.61,46.64,46.57,46.6,97720.0,46.0643,46.094,46.0248,46.0545,97720.0
2024-07-02 14:00:00,46.62,46.62,46.57,46.59,64968.0,46.0742,46.0742,46.0248,46.0446,64968.0
2024-07-02 14:10:00,46.6,46.61,46.55,46.57,76542.0,46.0545,46.0643,46.005,46.0248,76542.0
2024-07-02 14:20:00,46.57,46.64,46.55,46.57,83185.0,46.0248,46.094,46.005,46.0248,83185.0
2024-07-02 14:30:00,46.57,46.59,46.52,46.54,59463.0,46.0248,46.0446,45.9754,45.9952,59463.0
2024-07-02 14:40:00,46.55,46.57,46.51,46.55,82171.0,46.005,46.0248,45.9655,46.005,82171.0
2024-07-02 14:50:00,46.55,46.65,46.52,46.61,124942.0,46.005,46.1039,45.9754,46.0643,124942.0
2024-07-02 15:00:00,46.61,46.63,46.58,46.61,52861.0,46.0643,46.0841,46.0347,46.0643,52861.0
2024-07-02 15:10:00,46.61,46.66,46.6,46.62,78525.0,46.0643,46.1137,46.0545,46.0742,78525.0
2024-07-02 15:20:00,46.62,46.65,46.6,46.62,76635.0,46.0742,46.1039,46.0545,46.0742,76635.0
2024-07-02 15:30:00,46.62,46.68,46.56,46.6,123522.0,46.0742,46.1335,46.0149,46.0545,123522.0
2024-07-02 15:40:00,46.61,46.67,46.6,46.62,159288.0,46.0643,46.1236,46.0545,46.0742,159288.0
2024-07-02 15:50:00,46.61,46.74,46.59,46.71,623322.0,46.0643,46.1928,46.0446,46.1632,623322.0
2024-07-03 09:30:00,47.15,47.23,47.0,47.1,201209.0,46.598,46.6771,46.4498,46.5486,201209.0
2024-07-03 09:40:00,47.1,47.19,46.91,47.01,115947.0,46.5486,46.6375,46.3608,46.4597,115947.0
2024-07-03 09:50:00,47.0,47.06,46.92,47.03,87557.0,46.4498,46.5091,46.3707,46.4794,87557.0
2024-07-03 10:00:00,47.04,47.26,46.98,47.24,159685.0,46.4893,46.7067,46.43,46.687,159685.0
2024-07-03 10:10:00,47.23,47.37,47.2,47.22,110523.0,46.6771,46.8154,46.6474,46.6672,110523.0
2024-07-03 10:20:00,47.21,47.43,47.2,47.43,100678.0,46.6573,46.8747,46.6474,46.8747,100678.0
2024-07-03 10:30:00,47.42,47.47,47.35,47.42,109800.0,46.8649,46.9143,46.7957,46.8649,109800.0
2024-07-03 10:40:00,47.41,47.46,47.32,47.32,95291.0,46.855,46.9044,46.766,46.766,95291.0
2024-07-03 10:50:00,47.32,47.35,47.28,47.33,46393.0,46.766,46.7957,46.7265,46.7759,46393.0
2024-07-03 11:00:00,47.33,47.42,47.28,47.39,55811.0,46.7759,46.8649,46.7265,46.8352,55811.0
2024-07-03 11:10:00,47.38,47.38,47.28,47.29,35646.0,46.8253,46.8253,46.7265,46.7364,35646.0
2024-07-03 11:20:00,47.29,47.29,47.16,47.26,92475.0,46.7364,46.7364,46.6079,46.7067,92475.0
2024-07-03 11:30:00,47.26,47.32,47.24,47.31,37428.0,46.7067,46.766,46.687,46.7561,37428.0
2024-07-03 11:40:00,47.32,47.34,47.24,47.3,52504.0,46.766,46.7858,46.687,46.7463,52504.0
2024-07-03 11:50:00,47.3,47.36,47.29,47.31,46358.0,46.7463,46.8056,46.7364,46.7561,46358.0
2024-07-03 12:00:00,47.3,47.31,47.16,47.22,126412.0,46.7463,46.7561,46.6079,46.6672,126412.0
2024-07-03 12:10:00,47.22,47.22,47.1,47.13,101683.0,46.6672,46.6672,46.5486,46.5782,101683.0
2024-07-03 12:20:00,47.13,47.14,47.02,47.07,81982.0,46.5782,46.5881,46.4695,46.5189,81982.0
2024-07-03 12:30:00,47.07,47.18,47.04,47.12,106734.0,46.5189,46.6277,46.4893,46.5684,106734.0
2024-07-03 12:40:00,47.13,47.27,47.12,47.23,255105.0,46.5782,46.7166,46.5684,46.6771,255105.0
2024-07-03 12:50:00,47.23,47.46,47.2,47.36,331290.0,46.6771,46.9044,46.6474,46.8056,331290.0
2024-07-05 09:30:00,47.15,47.15,46.67,46.99,340483.0,46.598,46.598,46.1236,46.4399,340483.0
2024-07-05 09:40:00,47.0,47.07,46.83,46.88,161762.0,46.4498,46.5189,46.2818,46.3312,161762.0
2024-07-05 09:50:00,46.88,46.89,46.58,46.62,197447.0,46.3312,46.3411,46.0347,46.0742,197447.0
2024-07-05 10:00:00,46.61,46.62,46.38,46.46,372957.0,46.0643,46.0742,45.837,45.9161,372957.0
2024-07-05 10:10:00,46.45,46.51,46.17,46.23,292601.0,45.9062,45.9655,45.6295,45.6888,292601.0
2024-07-05 10:20:00,46.22,46.24,46.04,46.06,274813.0,45.6789,45.6987,45.501,45.5208,274813.0
2024-07-05 10:30:00,46.05,46.22,46.02,46.16,150318.0,45.5109,45.6789,45.4812,45.6196,150318.0
2024-07-05 10:40:00,46.17,46.44,46.16,46.34,160404.0,45.6295,45.8963,45.6196,45.7975,160404.0
2024-07-05 10:50:00,46.35,46.44,46.31,46.34,124405.0,45.8074,45.8963,45.7678,45.7975,124405.0
2024-07-05 11:00:00,46.34,46.34,46.27,46.29,107313.0,45.7975,45.7975,45.7283,45.7481,107313.0
2024-07-05 11:10:00,46.29,46.36,46.15,46.2,104933.0,45.7481,45.8173,45.6097,45.6591,104933.0
2024-07-05 11:20:00,46.2,46.27,46.19,46.26,73028.0,45.6591,45.7283,45.6493,45.7184,73028.0
2024-07-05 11:30:00,46.25,46.26,46.02,46.04,135096.0,45.7085,45.7184,45.4812,45.501,135096.0
2024-07-05 11:40:00,46.04,46.13,45.96,46.12,212981.0,45.501,45.59,45.4219,45.5801,212981.0
2024-07-05 11:50:00,46.1,46.2,46.06,46.17,142211.0,45.5603,45.6591,45.5208,45.6295,142211.0
2024-07-05 12:00:00,46.16,46.21,46.12,46.17,90385.0,45.6196,45.669,45.5801,45.6295,90385.0
2024-07-05 12:10:00,46.17,46.24,46.16,46.18,161236.0,45.6295,45.6987,45.6196,45.6394,161236.0
2024-07-05 12:20:00,46.18,46.27,46.13,46.2,93458.0,45.6394,45.7283,45.59,45.6591,93458.0
2024-07-05 12:30:00,46.19,46.2,46.13,46.18,78936.0,45.6493,45.6591,45.59,45.6394,78936.0
2024-07-05 12:40:00,46.19,46.19,46.12,46.15,59791.0,45.6493,45.6493,45.5801,45.6097,59791.0
2024-07-05 12:50:00,46.15,46.19,45.97,45.98,200213.0,45.6097,45.6493,45.4318,45.4417,200213.0
2024-07-05 13:00:00,45.98,46.25,45.98,46.25,217481.0,45.4417,45.7085,45.4417,45.7085,217481.0
2024-07-05 13:10:00,46.24,46.26,46.17,46.21,80671.0,45.6987,45.7184,45.6295,45.669,80671.0
2024-07-05 13:20:00,46.21,46.21,46.14,46.19,116345.0,45.669,45.669,45.5998,45.6493,116345.0
2024-07-05 13:30:00,46.2,46.32,46.17,46.31,129212.0,45.6591,45.7777,45.6295,45.7678,129212.0
2024-07-05 13:40:00,46.31,46.44,46.3,46.41,141188.0,45.7678,45.8963,45.758,45.8667,141188.0
2024-07-05 13:50:00,46.42,46.42,46.34,46.41,81318.0,45.8766,45.8766,45.7975,45.8667,81318.0
2024-07-05 14:00:00,46.41,46.41,46.29,46.3,119393.0,45.8667,45.8667,45.7481,45.758,119393.0
2024-07-05 14:10:00,46.3,46.32,46.24,46.3,81104.0,45.758,45.7777,45.6987,45.758,81104.0
2024-07-05 14:20:00,46.3,46.34,46.26,46.28,79126.0,45.758,45.7975,45.7184,45.7382,79126.0
2024-07-05 14:30:00,46.28,46.32,46.22,46.3,84317.0,45.7382,45.7777,45.6789,45.758,84317.0
2024-07-05 14:40:00,46.3,46.35,46.27,46.29,59686.0,45.758,45.8074,45.7283,45.7481,59686.0
2024-07-05 14:50:00,46.28,46.31,46.23,46.26,65761.0,45.7382,45.7678,45.6888,45.7184,65761.0
2024-07-05 15:00:00,46.26,46.29,46.23,46.25,92568.0,45.7184,45.7481,45.6888,45.7085,92568.0
2024-07-05 15:10:00,46.24,46.28,46.23,46.27,91433.0,45.6987,45.7382,45.6888,45.7283,91433.0
2024-07-05 15:20:00,46.28,46.33,46.27,46.29,132654.0,45.7382,45.7876,45.7283,45.7481,132654.0
2024-07-05 15:30:00,46.28,46.29,46.19,46.23,121492.0,45.7382,45.7481,45.6493,45.6888,121492.0
2024-07-05 15:40:00,46.23,46.25,46.1,46.14,296729.0,45.6888,45.7085,45.5603,45.5998,296729.0
2024-07-05 15:50:00,46.13,46.26,46.0,46.02,1071004.0,45.59,45.7184,45.4615,45.4812,1071004.0
2024-07-08 09:30:00,46.82,47.3,46.74,46.78,665399.0,46.2719,46.7463,46.1928,46.2323,665399.0
2024-07-08 09:40:00,46.78,46.91,46.54,46.64,370642.0,46.2323,46.3608,45.9952,46.094,370642.0
2024-07-08 09:50:00,46.63,46.72,46.52,46.71,175351.0,46.0841,46.173,45.9754,46.1632,175351.0
2024-07-08 10:00:00,46.69,46.79,46.6,46.62,227378.0,46.1434,46.2422,46.0545,46.0742,227378.0
2024-07-08 10:10:00,46.61,46.74,46.58,46.6,175703.0,46.0643,46.1928,46.0347,46.0545,175703.0
2024-07-08 10:20:00,46.6,46.67,46.53,46.55,105423.0,46.0545,46.1236,45.9853,46.005,105423.0
2024-07-08 10:30:00,46.55,46.59,46.5,46.57,159919.0,46.005,46.0446,45.9556,46.0248,159919.0
2024-07-08 10:40:00,46.57,46.62,46.53,46.59,81073.0,46.0248,46.0742,45.9853,46.0446,81073.0
2024-07-08 10:50:00,46.59,46.85,46.55,46.82,153891.0,46.0446,46.3015,46.005,46.2719,153891.0
2024-07-08 11:00:00,46.82,46.87,46.68,46.8,175246.0,46.2719,46.3213,46.1335,46.2521,175246.0
2024-07-08 11:10:00,46.8,46.9,46.75,46.8,152236.0,46.2521,46.3509,46.2027,46.2521,152236.0
2024-07-08 11:20:00,46.79,46.83,46.7,46.75,111815.0,46.2422,46.2818,46.1533,46.2027,111815.0
2024-07-08 11:30:00,46.75,46.82,46.71,46.73,212566.0,46.2027,46.2719,46.1632,46.1829,212566.0
2024-07-08 11:40:00,46.73,46.76,46.69,46.76,76893.0,46.1829,46.2126,46.1434,46.2126,76893.0
2024-07-08 11:50:00,46.75,46.76,46.62,46.65,102109.0,46.2027,46.2126,46.0742,46.1039,102109.0
2024-07-08 12:00:00,46.66,46.75,46.61,46.65,103653.0,46.1137,46.2027,46.0643,46.1039,103653.0
2024-07-08 12:10:00,46.64,46.68,46.61,46.62,31413.0,46.094,46.1335,46.0643,46.0742,31413.0
2024-07-08 12:20:00,46.62,46.64,46.55,46.63,80522.0,46.0742,46.094,46.005,46.0841,80522.0
2024-07-08 12:30:00,46.64,46.66,46.6,46.62,67167.0,46.094,46.1137,46.0545,46.0742,67167.0
2024-07-08 12:40:00,46.61,46.64,46.55,46.64,65336.0,46.0643,46.094,46.005,46.094,65336.0
2024-07-08 12:50:00,46.64,46.75,46.63,46.68,67357.0,46.094,46.2027,46.0841,46.1335,67357.0
2024-07-08 13:00:00,46.67,46.73,46.65,46.66,66081.0,46.1236,46.1829,46.1039,46.1137,66081.0
2024-07-08 13:10:00,46.65,46.75,46.64,46.7,51238.0,46.1039,46.2027,46.094,46.1533,51238.0
2024-07-08 13:20:00,46.7,46.73,46.67,46.67,76184.0,46.1533,46.1829,46.1236,46.1236,76184.0
2024-07-08 13:30:00,46.67,46.82,46.66,46.8,64260.0,46.1236,46.2719,46.1137,46.2521,64260.0
2024-07-08 13:40:00,46.8,46.81,46.72,46.75,76278.0,46.2521,46.262,46.173,46.2027,76278.0
2024-07-08 13:50:00,46.75,46.76,46.69,46.69,67001.0,46.2027,46.2126,46.1434,46.1434,67001.0
2024-07-08 14:00:00,46.68,46.74,46.64,46.69,43379.0,46.1335,46.1928,46.094,46.1434,43379.0
2024-07-08 14:10:00,46.69,46.7,46.56,46.6,60948.0,46.1434,46.1533,46.0149,46.0545,60948.0
2024-07-08 14:20:00,46.59,46.61,46.47,46.48,98855.0,46.0446,46.0643,45.926,45.9359,98855.0
2024-07-08 14:30:00,46.48,46.52,46.48,46.51,58093.0,45.9359,45.9754,45.9359,45.9655,58093.0
2024-07-08 14:40:00,46.51,46.51,46.43,46.51,91490.0,45.9655,45.9655,45.8864,45.9655,91490.0
2024-07-08 14:50:00,46.51,46.58,46.47,46.54,76290.0,45.9655,46.0347,45.926,45.9952,76290.0
2024-07-08 15:00:00,46.53,46.56,46.48,46.5,69595.0,45.9853,46.0149,45.9359,45.9556,69595.0
2024-07-08 15:10:00,46.5,46.52,46.46,46.47,46228.0,45.9556,45.9754,45.9161,45.926,46228.0
2024-07-08 15:20:00,46.47,46.5,46.44,46.44,79730.0,45.926,45.9556,45.8963,45.8963,79730.0
2024-07-08 15:30:00,46.44,46.45,46.37,46.42,111293.0,45.8963,45.9062,45.8271,45.8766,111293.0
2024-07-08 15:40:00,46.42,46.45,46.38,46.4,158597.0,45.8766,45.9062,45.837,45.8568,158597.0
2024-07-08 15:50:00,46.4,46.42,46.28,46.35,631033.0,45.8568,45.8766,45.7382,45.8074,631033.0
2024-07-09 09:30:00,46.37,46.49,46.26,46.45,411248.0,45.8271,45.9457,45.7184,45.9062,411248.0
2024-07-09 09:40:00,46.46,46.69,46.37,46.68,189003.0,45.9161,46.1434,45.8271,46.1335,189003.0
2024-07-09 09:50:00,46.67,46.72,46.53,46.62,251153.0,46.1236,46.173,45.9853,46.0742,251153.0
2024-07-09 10:00:00,46.62,46.69,46.57,46.62,144213.0,46.0742,46.1434,46.0248,46.0742,144213.0
2024-07-09 10:10:00,46.64,46.68,46.54,46.59,174997.0,46.094,46.1335,45.9952,46.0446,174997.0
2024-07-09 10:20:00,46.59,46.84,46.56,46.82,183213.0,46.0446,46.2916,46.0149,46.2719,183213.0
2024-07-09 10:30:00,46.83,46.85,46.71,46.84,255487.0,46.2818,46.3015,46.1632,46.2916,255487.0
2024-07-09 10:40:00,46.83,46.87,46.74,46.82,125840.0,46.2818,46.3213,46.1928,46.2719,125840.0
2024-07-09 10:50:00,46.81,46.81,46.73,46.79,139438.0,46.262,46.262,46.1829,46.2422,139438.0
2024-07-09 11:00:00,46.8,46.92,46.8,46.83,369716.0,46.2521,46.3707,46.2521,46.2818,369716.0
2024-07-09 11:10:00,46.82,46.92,46.78,46.9,82322.0,46.2719,46.3707,46.2323,46.3509,82322.0
2024-07-09 11:20:00,46.89,46.9,46.85,46.88,63628.0,46.3411,46.3509,46.3015,46.3312,63628.0
2024-07-09 11:30:00,46.88,47.05,46.88,46.98,225094.0,46.3312,46.4992,46.3312,46.43,225094.0
2024-07-09 11:40:00,46.98,47.08,46.96,47.08,115726.0,46.43,46.5288,46.4102,46.5288,115726.0
2024-07-09 11:50:00,47.08,47.18,47.04,47.07,184968.0,46.5288,46.6277,46.4893,46.5189,184968.0
2024-07-09 12:00:00,47.07,47.09,46.96,47.02,96419.0,46.5189,46.5387,46.4102,46.4695,96419.0
2024-07-09 12:10:00,47.01,47.09,47.01,47.05,76906.0,46.4597,46.5387,46.4597,46.4992,76906.0
2024-07-09 12:20:00,47.06,47.2,47.06,47.18,102635.0,46.5091,46.6474,46.5091,46.6277,102635.0
2024-07-09 12:30:00,47.18,47.2,47.07,47.14,77420.0,46.6277,46.6474,46.5189,46.5881,77420.0
2024-07-09 12:40:00,47.13,47.28,47.12,47.27,152963.0,46.5782,46.7265,46.5684,46.7166,152963.0
2024-07-09 12:50:00,47.27,47.27,47.15,47.27,62854.0,46.7166,46.7166,46.598,46.7166,62854.0
2024-07-09 13:00:00,47.26,47.47,47.26,47.45,154559.0,46.7067,46.9143,46.7067,46.8945,154559.0
2024-07-09 13:10:00,47.46,47.61,47.46,47.47,213625.0,46.9044,47.0526,46.9044,46.9143,213625.0
2024-07-09 13:20:00,47.48,47.48,47.34,47.41,122235.0,46.9241,46.9241,46.7858,46.855,122235.0
2024-07-09 13:30:00,47.41,47.47,47.38,47.43,59062.0,46.855,46.9143,46.8253,46.8747,59062.0
2024-07-09 13:40:00,47.43,47.44,47.21,47.26,97612.0,46.8747,46.8846,46.6573,46.7067,97612.0
2024-07-09 13:50:00,47.25,47.27,47.16,47.2,84486.0,46.6968,46.7166,46.6079,46.6474,84486.0
2024-07-09 14:00:00,47.19,47.23,47.15,47.2,51539.0,46.6375,46.6771,46.598,46.6474,51539.0
2024-07-09 14:10:00,47.2,47.21,47.17,47.2,60240.0,46.6474,46.6573,46.6178,46.6474,60240.0
2024-07-09 14:20:00,47.2,47.24,47.16,47.17,74424.0,46.6474,46.687,46.6079,46.6178,74424.0
2024-07-09 14:30:00,47.17,47.23,47.14,47.19,93991.0,46.6178,46.6771,46.5881,46.6375,93991.0
2024-07-09 14:40:00,47.19,47.19,47.02,47.09,143645.0,46.6375,46.6375,46.4695,46.5387,143645.0
2024-07-09 14:50:00,47.09,47.09,46.98,47.06,94264.0,46.5387,46.5387,46.43,46.5091,94264.0
2024-07-09 15:00:00,47.06,47.11,47.01,47.04,93565.0,46.5091,46.5585,46.4597,46.4893,93565.0
2024-07-09 15:10:00,47.04,47.06,47.01,47.02,54353.0,46.4893,46.5091,46.4597,46.4695,54353.0
2024-07-09 15:20:00,47.02,47.05,47.0,47.04,90714.0,46.4695,46.4992,46.4498,46.4893,90714.0
2024-07-09 15:30:00,47.03,47.05,46.95,47.03,139487.0,46.4794,46.4992,46.4004,46.4794,139487.0
2024-07-09 15:40:00,47.03,47.04,46.99,47.02,254813.0,46.4794,46.4893,46.4399,46.4695,254813.0
2024-07-09 15:50:00,47.02,47.02,46.86,46.89,833521.0,46.4695,46.4695,46.3114,46.3411,833521.0
2024-07-10 09:30:00,47.13,47.29,46.88,46.89,371118.0,46.5782,46.7364,46.3312,46.3411,371118.0
2024-07-10 09:40:00,46.88,47.04,46.78,46.81,210170.0,46.3312,46.4893,46.2323,46.262,210170.0
2024-07-10 09:50:00,46.8,46.99,46.8,46.85,156468.0,46.2521,46.4399,46.2521,46.3015,156468.0
2024-07-10 10:00:00,46.84,46.92,46.76,46.87,163301.0,46.2916,46.3707,46.2126,46.3213,163301.0
2024-07-10 10:10:00,46.87,46.94,46.78,46.83,195161.0,46.3213,46.3905,46.2323,46.2818,195161.0
2024-07-10 10:20:00,46.84,46.88,46.68,46.71,214068.0,46.2916,46.3312,46.1335,46.1632,214068.0
2024-07-10 10:30:00,46.72,46.88,46.7,46.84,283641.0,46.173,46.3312,46.1533,46.2916,283641.0
2024-07-10 10:40:00,46.85,46.91,46.76,46.9,200252.0,46.3015,46.3608,46.2126,46.3509,200252.0
2024-07-10 10:50:00,46.9,46.94,46.67,46.67,135133.0,46.3509,46.3905,46.1236,46.1236,135133.0
2024-07-10 11:00:00,46.68,46.82,46.63,46.82,190286.0,46.1335,46.2719,46.0841,46.2719,190286.0
2024-07-10 11:10:00,46.82,46.83,46.69,46.72,127962.0,46.2719,46.2818,46.1434,46.173,127962.0
2024-07-10 11:20:00,46.71,46.79,46.7,46.76,118250.0,46.1632,46.2422,46.1533,46.2126,118250.0
2024-07-10 11:30:00,46.76,46.78,46.66,46.76,153193.0,46.2126,46.2323,46.1137,46.2126,153193.0
2024-07-10 11:40:00,46.76,46.8,46.71,46.77,97379.0,46.2126,46.2521,46.1632,46.2225,97379.0
2024-07-10 11:50:00,46.75,46.81,46.71,46.73,133106.0,46.2027,46.262,46.1632,46.1829,133106.0
2024-07-10 12:00:00,46.73,46.9,46.69,46.81,204743.0,46.1829,46.3509,46.1434,46.262,204743.0
2024-07-10 12:10:00,46.82,46.97,46.82,46.91,176844.0,46.2719,46.4201,46.2719,46.3608,176844.0
2024-07-10 12:20:00,46.91,46.97,46.87,46.88,143139.0,46.3608,46.4201,46.3213,46.3312,143139.0
2024-07-10 12:30:00,46.87,46.9,46.8,46.89,101171.0,46.3213,46.3509,46.2521,46.3411,101171.0
2024-07-10 12:40:00,46.89,46.91,46.78,46.79,114437.0,46.3411,46.3608,46.2323,46.2422,114437.0
2024-07-10 12:50:00,46.79,46.81,46.73,46.8,86566.0,46.2422,46.262,46.1829,46.2521,86566.0
2024-07-10 13:00:00,46.8,46.87,46.75,46.86,121494.0,46.2521,46.3213,46.2027,46.3114,121494.0
2024-07-10 13:10:00,46.87,46.89,46.8,46.82,116661.0,46.3213,46.3411,46.2521,46.2719,116661.0
2024-07-10 13:20:00,46.82,46.87,46.77,46.82,184747.0,46.2719,46.3213,46.2225,46.2719,184747.0
2024-07-10 13:30:00,46.83,46.83,46.69,46.76,144128.0,46.2818,46.2818,46.1434,46.2126,144128.0
2024-07-10 13:40:00,46.75,46.76,46.69,46.73,99612.0,46.2027,46.2126,46.1434,46.1829,99612.0
2024-07-10 13:50:00,46.73,46.74,46.63,46.7,241396.0,46.1829,46.1928,46.0841,46.1533,241396.0
2024-07-10 14:00:00,46.7,46.78,46.65,46.75,140437.0,46.1533,46.2323,46.1039,46.2027,140437.0
2024-07-10 14:10:00,46.74,46.75,46.6,46.62,157619.0,46.1928,46.2027,46.0545,46.0742,157619.0
2024-07-10 14:20:00,46.61,46.62,46.51,46.52,263270.0,46.0643,46.0742,45.9655,45.9754,263270.0
2024-07-10 14:30:00,46.53,46.53,46.48,46.51,206178.0,45.9853,45.9853,45.9359,45.9655,206178.0
2024-07-10 14:40:00,46.52,46.63,46.51,46.59,193357.0,45.9754,46.0841,45.9655,46.0446,193357.0
2024-07-10 14:50:00,46.59,46.66,46.58,46.63,161104.0,46.0446,46.1137,46.0347,46.0841,161104.0
2024-07-10 15:00:00,46.62,46.75,46.58,46.74,183001.0,46.0742,46.2027,46.0347,46.1928,183001.0
2024-07-10 15:10:00,46.73,46.9,46.73,46.9,296591.0,46.1829,46.3509,46.1829,46.3509,296591.0
2024-07-10 15:20:00,46.9,46.98,46.86,46.94,296034.0,46.3509,46.43,46.3114,46.3905,296034.0
2024-07-10 15:30:00,46.94,47.02,46.91,46.97,368715.0,46.3905,46.4695,46.3608,46.4201,368715.0
2024-07-10 15:40:00,46.98,47.02,46.91,46.98,367840.0,46.43,46.4695,46.3608,46.43,367840.0
2024-07-10 15:50:00,46.99,47.04,46.83,46.86,1341172.0,46.4399,46.4893,46.2818,46.3114,1341172.0
2024-07-11 09:30:00,43.01,43.21,42.17,42.71,2822904.0,42.5065,42.7041,41.6763,42.21,2822904.0
2024-07-11 09:40:00,42.7,43.42,42.69,43.14,2298490.0,42.2001,42.9117,42.1902,42.635,2298490.0
2024-07-11 09:50:00,43.15,43.26,42.96,43.2,1367013.0,42.6448,42.7536,42.4571,42.6943,1367013.0
2024-07-11 10:00:00,43.2,43.41,43.05,43.26,1171719.0,42.6943,42.9018,42.546,42.7536,1171719.0
2024-07-11 10:10:00,43.25,43.67,43.25,43.63,1419836.0,42.7437,43.1588,42.7437,43.1192,1419836.0
2024-07-11 10:20:00,43.64,43.97,43.62,43.9,1038286.0,43.1291,43.4552,43.1093,43.3861,1038286.0
2024-07-11 10:30:00,43.9,44.24,43.89,44.09,1053571.0,43.3861,43.7221,43.3762,43.5738,1053571.0
2024-07-11 10:40:00,44.09,44.09,43.91,43.98,556666.0,43.5738,43.5738,43.3959,43.4651,556666.0
2024-07-11 10:50:00,43.99,44.2,43.83,44.12,636143.0,43.475,43.6825,43.3169,43.6035,636143.0
2024-07-11 11:00:00,44.12,44.13,43.81,44.0,610464.0,43.6035,43.6134,43.2971,43.4849,610464.0
2024-07-11 11:10:00,43.99,44.11,43.96,44.02,393709.0,43.475,43.5936,43.4454,43.5047,393709.0
2024-07-11 11:20:00,44.02,44.16,43.97,44.15,302423.0,43.5047,43.643,43.4552,43.6331,302423.0
2024-07-11 11:30:00,44.15,44.41,44.15,44.41,510546.0,43.6331,43.8901,43.6331,43.8901,510546.0
2024-07-11 11:40:00,44.41,44.45,44.16,44.18,391271.0,43.8901,43.9296,43.643,43.6628,391271.0
2024-07-11 11:50:00,44.19,44.38,44.15,44.33,264979.0,43.6727,43.8604,43.6331,43.811,264979.0
2024-07-11 12:00:00,44.34,44.37,44.19,44.3,378184.0,43.8209,43.8506,43.6727,43.7814,378184.0
2024-07-11 12:10:00,44.3,44.51,44.29,44.46,301597.0,43.7814,43.9889,43.7715,43.9395,301597.0
2024-07-11 12:20:00,44.46,44.57,44.4,44.5,567386.0,43.9395,44.0482,43.8802,43.979,567386.0
2024-07-11 12:30:00,44.5,44.75,44.45,44.71,555556.0,43.979,44.2261,43.9296,44.1866,555556.0
2024-07-11 12:40:00,44.7,44.71,44.4,44.47,353063.0,44.1767,44.1866,43.8802,43.9494,353063.0
2024-07-11 12:50:00,44.47,44.49,44.33,44.48,278572.0,43.9494,43.9692,43.811,43.9593,278572.0
2024-07-11 13:00:00,44.47,44.56,44.39,44.51,217742.0,43.9494,44.0383,43.8703,43.9889,217742.0
2024-07-11 13:10:00,44.51,44.59,44.44,44.49,253992.0,43.9889,44.068,43.9197,43.9692,253992.0
2024-07-11 13:20:00,44.49,44.5,44.27,44.39,177227.0,43.9692,43.979,43.7517,43.8703,177227.0
2024-07-11 13:30:00,44.39,44.4,44.31,44.34,207176.0,43.8703,43.8802,43.7913,43.8209,207176.0
2024-07-11 13:40:00,44.34,44.34,44.02,44.03,225735.0,43.8209,43.8209,43.5047,43.5145,225735.0
2024-07-11 13:50:00,44.02,44.08,43.8,43.86,433266.0,43.5047,43.564,43.2872,43.3465,433266.0
2024-07-11 14:00:00,43.86,43.89,43.77,43.79,250661.0,43.3465,43.3762,43.2576,43.2773,250661.0
2024-07-11 14:10:00,43.79,44.04,43.76,43.96,349584.0,43.2773,43.5244,43.2477,43.4454,349584.0
2024-07-11 14:20:00,43.96,44.13,43.93,43.97,275849.0,43.4454,43.6134,43.4157,43.4552,275849.0
2024-07-11 14:30:00,43.97,44.27,43.95,44.25,230570.0,43.4552,43.7517,43.4355,43.732,230570.0
2024-07-11 14:40:00,44.25,44.34,44.05,44.34,454755.0,43.732,43.8209,43.5343,43.8209,454755.0
2024-07-11 14:50:00,44.34,44.4,44.29,44.37,338761.0,43.8209,43.8802,43.7715,43.8506,338761.0
2024-07-11 15:00:00,44.38,44.4,44.24,44.37,662535.0,43.8604,43.8802,43.7221,43.8506,662535.0
2024-07-11 15:10:00,44.37,44.5,44.36,44.42,335854.0,43.8506,43.979,43.8407,43.9,335854.0
2024-07-11 15:20:00,44.42,44.53,44.38,44.53,306889.0,43.9,44.0087,43.8604,44.0087,306889.0
2024-07-11 15:30:00,44.53,44.57,44.43,44.48,785866.0,44.0087,44.0482,43.9099,43.9593,785866.0
2024-07-11 15:40:00,44.48,44.82,44.43,44.73,798922.0,43.9593,44.2953,43.9099,44.2063,798922.0
2024-07-11 15:50:00,44.73,45.0,44.67,44.99,1951199.0,44.2063,44.4732,44.147,44.4633,1951199.0
2024-07-12 09:30:00,44.46,44.88,44.3,44.59,846873.0,43.9395,44.3546,43.7814,44.068,846873.0
2024-07-12 09:40:00,44.59,44.77,44.07,44.12,698111.0,44.068,44.2459,43.5541,43.6035,698111.0
2024-07-12 09:50:00,44.13,44.32,44.06,44.21,711118.0,43.6134,43.8011,43.5442,43.6924,711118.0
2024-07-12 10:00:00,44.21,44.3,44.12,44.16,578767.0,43.6924,43.7814,43.6035,43.643,578767.0
2024-07-12 10:10:00,44.15,44.25,43.96,44.03,444995.0,43.6331,43.732,43.4454,43.5145,444995.0
2024-07-12 10:20:00,44.04,44.16,43.96,44.02,330843.0,43.5244,43.643,43.4454,43.5047,330843.0
2024-07-12 10:30:00,44.01,44.03,43.9,43.96,413363.0,43.4948,43.5145,43.3861,43.4454,413363.0
2024-07-12 10:40:00,43.95,44.01,43.9,44.0,310082.0,43.4355,43.4948,43.3861,43.4849,310082.0
2024-07-12 10:50:00,44.0,44.04,43.93,43.96,332999.0,43.4849,43.5244,43.4157,43.4454,332999.0
2024-07-12 11:00:00,43.97,44.19,43.94,44.07,359372.0,43.4552,43.6727,43.4256,43.5541,359372.0
2024-07-12 11:10:00,44.05,44.06,43.82,43.84,373606.0,43.5343,43.5442,43.307,43.3268,373606.0
2024-07-12 11:20:00,43.84,43.98,43.83,43.97,248608.0,43.3268,43.4651,43.3169,43.4552,248608.0
2024-07-12 11:30:00,43.97,43.97,43.85,43.87,195051.0,43.4552,43.4552,43.3366,43.3564,195051.0
2024-07-12 11:40:00,43.87,43.91,43.8,43.87,268547.0,43.3564,43.3959,43.2872,43.3564,268547.0
2024-07-12 11:50:00,43.88,43.92,43.84,43.87,244472.0,43.3663,43.4058,43.3268,43.3564,244472.0
2024-07-12 12:00:00,43.87,43.92,43.8,43.9,237854.0,43.3564,43.4058,43.2872,43.3861,237854.0
2024-07-12 12:10:00,43.9,43.91,43.81,43.81,268267.0,43.3861,43.3959,43.2971,43.2971,268267.0
2024-07-12 12:20:00,43.81,43.81,43.7,43.72,357981.0,43.2971,43.2971,43.1884,43.2082,357981.0
2024-07-12 12:30:00,43.72,43.72,43.55,43.66,445298.0,43.2082,43.2082,43.0402,43.1489,445298.0
2024-07-12 12:40:00,43.66,43.81,43.65,43.66,223672.0,43.1489,43.2971,43.139,43.1489,223672.0
2024-07-12 12:50:00,43.66,43.74,43.65,43.71,173620.0,43.1489,43.2279,43.139,43.1983,173620.0
2024-07-12 13:00:00,43.7,43.74,43.62,43.7,227336.0,43.1884,43.2279,43.1093,43.1884,227336.0
2024-07-12 13:10:00,43.7,43.76,43.69,43.73,147718.0,43.1884,43.2477,43.1785,43.2181,147718.0
2024-07-12 13:20:00,43.73,43.75,43.6,43.66,233218.0,43.2181,43.2378,43.0896,43.1489,233218.0
2024-07-12 13:30:00,43.66,43.71,43.64,43.7,180900.0,43.1489,43.1983,43.1291,43.1884,180900.0
2024-07-12 13:40:00,43.7,43.78,43.68,43.73,240552.0,43.1884,43.2675,43.1686,43.2181,240552.0
2024-07-12 13:50:00,43.72,43.82,43.7,43.79,189636.0,43.2082,43.307,43.1884,43.2773,189636.0
2024-07-12 14:00:00,43.79,43.81,43.75,43.76,127167.0,43.2773,43.2971,43.2378,43.2477,127167.0
2024-07-12 14:10:00,43.76,43.87,43.75,43.84,191982.0,43.2477,43.3564,43.2378,43.3268,191982.0
2024-07-12 14:20:00,43.84,43.92,43.83,43.87,220828.0,43.3268,43.4058,43.3169,43.3564,220828.0
2024-07-12 14:30:00,43.87,43.88,43.76,43.87,199835.0,43.3564,43.3663,43.2477,43.3564,199835.0
2024-07-12 14:40:00,43.86,43.89,43.84,43.85,138411.0,43.3465,43.3762,43.3268,43.3366,138411.0
2024-07-12 14:50:00,43.84,43.9,43.83,43.87,167130.0,43.3268,43.3861,43.3169,43.3564,167130.0
2024-07-12 15:00:00,43.87,43.99,43.87,43.97,243589.0,43.3564,43.475,43.3564,43.4552,243589.0
2024-07-12 15:10:00,43.97,44.02,43.95,43.98,185297.0,43.4552,43.5047,43.4355,43.4651,185297.0
2024-07-12 15:20:00,43.99,43.99,43.85,43.88,274994.0,43.475,43.475,43.3366,43.3663,274994.0
2024-07-12 15:30:00,43.88,43.89,43.71,43.73,463272.0,43.3663,43.3762,43.1983,43.2181,463272.0
2024-07-12 15:40:00,43.73,43.79,43.67,43.68,518268.0,43.2181,43.2773,43.1588,43.1686,518268.0
2024-07-12 15:50:00,43.68,43.71,43.57,43.62,1405412.0,43.1686,43.1983,43.0599,43.1093,1405412.0
2024-07-15 09:30:00,43.61,43.62,42.96,43.12,789318.0,43.0995,43.1093,42.4571,42.6152,789318.0
2024-07-15 09:40:00,43.13,43.13,42.78,42.85,586724.0,42.6251,42.6251,42.2792,42.3484,586724.0
2024-07-15 09:50:00,42.86,43.01,42.72,42.91,459355.0,42.3582,42.5065,42.2199,42.4077,459355.0
2024-07-15 10:00:00,42.91,43.08,42.83,43.02,363986.0,42.4077,42.5757,42.3286,42.5164,363986.0
2024-07-15 10:10:00,43.02,43.16,42.99,43.07,377945.0,42.5164,42.6547,42.4867,42.5658,377945.0
2024-07-15 10:20:00,43.09,43.18,43.05,43.07,209979.0,42.5855,42.6745,42.546,42.5658,209979.0
2024-07-15 10:30:00,43.07,43.22,42.95,43.09,601327.0,42.5658,42.714,42.4472,42.5855,601327.0
2024-07-15 10:40:00,43.09,43.19,42.96,43.12,284660.0,42.5855,42.6844,42.4571,42.6152,284660.0
2024-07-15 10:50:00,43.11,43.2,43.06,43.11,295619.0,42.6053,42.6943,42.5559,42.6053,295619.0
2024-07-15 11:00:00,43.11,43.23,43.03,43.18,180953.0,42.6053,42.7239,42.5262,42.6745,180953.0
2024-07-15 11:10:00,43.18,43.33,43.16,43.28,240974.0,42.6745,42.8227,42.6547,42.7733,240974.0
2024-07-15 11:20:00,43.27,43.28,43.15,43.2,214681.0,42.7634,42.7733,42.6448,42.6943,214681.0
2024-07-15 11:30:00,43.2,43.27,43.09,43.24,168925.0,42.6943,42.7634,42.5855,42.7338,168925.0
2024-07-15 11:40:00,43.23,43.31,43.22,43.29,133889.0,42.7239,42.803,42.714,42.7832,133889.0
2024-07-15 11:50:00,43.3,43.46,43.29,43.4,194390.0,42.7931,42.9512,42.7832,42.8919,194390.0
2024-07-15 12:00:00,43.39,43.41,43.29,43.37,162613.0,42.882,42.9018,42.7832,42.8623,162613.0
2024-07-15 12:10:00,43.37,43.4,43.31,43.36,254654.0,42.8623,42.8919,42.803,42.8524,254654.0
2024-07-15 12:20:00,43.37,43.39,43.25,43.28,118321.0,42.8623,42.882,42.7437,42.7733,118321.0
2024-07-15 12:30:00,43.28,43.37,43.23,43.36,113367.0,42.7733,42.8623,42.7239,42.8524,113367.0
2024-07-15 12:40:00,43.36,43.38,43.3,43.38,97888.0,42.8524,42.8721,42.7931,42.8721,97888.0
2024-07-15 12:50:00,43.39,43.39,43.31,43.39,72614.0,42.882,42.882,42.803,42.882,72614.0
2024-07-15 13:00:00,43.38,43.4,43.29,43.38,81463.0,42.8721,42.8919,42.7832,42.8721,81463.0
2024-07-15 13:10:00,43.37,43.42,43.28,43.41,94645.0,42.8623,42.9117,42.7733,42.9018,94645.0
2024-07-15 13:20:00,43.41,43.43,43.31,43.34,82672.0,42.9018,42.9216,42.803,42.8326,82672.0
2024-07-15 13:30:00,43.34,43.41,43.26,43.34,147922.0,42.8326,42.9018,42.7536,42.8326,147922.0
2024-07-15 13:40:00,43.33,43.33,43.16,43.18,78790.0,42.8227,42.8227,42.6547,42.6745,78790.0
2024-07-15 13:50:00,43.17,43.29,43.17,43.21,144264.0,42.6646,42.7832,42.6646,42.7041,144264.0
2024-07-15 14:00:00,43.21,43.22,43.09,43.15,143388.0,42.7041,42.714,42.5855,42.6448,143388.0
2024-07-15 14:10:00,43.15,43.21,43.09,43.14,113366.0,42.6448,42.7041,42.5855,42.635,113366.0
2024-07-15 14:20:00,43.14,43.15,43.09,43.14,96466.0,42.635,42.6448,42.5855,42.635,96466.0
2024-07-15 14:30:00,43.15,43.23,43.1,43.11,213600.0,42.6448,42.7239,42.5954,42.6053,213600.0
2024-07-15 14:40:00,43.1,43.15,43.09,43.12,146151.0,42.5954,42.6448,42.5855,42.6152,146151.0
2024-07-15 14:50:00,43.11,43.12,43.04,43.07,155714.0,42.6053,42.6152,42.5361,42.5658,155714.0
2024-07-15 15:00:00,43.06,43.12,43.02,43.1,148112.0,42.5559,42.6152,42.5164,42.5954,148112.0
2024-07-15 15:10:00,43.09,43.1,43.04,43.07,135490.0,42.5855,42.5954,42.5361,42.5658,135490.0
2024-07-15 15:20:00,43.07,43.07,42.98,43.01,208146.0,42.5658,42.5658,42.4768,42.5065,208146.0
2024-07-15 15:30:00,43.01,43.08,42.95,43.02,176955.0,42.5065,42.5757,42.4472,42.5164,176955.0
2024-07-15 15:40:00,43.02,43.03,42.89,42.92,346062.0,42.5164,42.5262,42.3879,42.4175,346062.0
2024-07-15 15:50:00,42.91,43.05,42.91,43.02,1264569.0,42.4077,42.546,42.4077,42.5164,1264569.0
2024-07-16 09:30:00,43.24,43.66,43.16,43.58,486358.0,42.7338,43.1489,42.6547,43.0698,486358.0
2024-07-16 09:40:00,43.58,43.88,43.55,43.68,222450.0,43.0698,43.3663,43.0402,43.1686,222450.0
2024-07-16 09:50:00,43.68,44.19,43.66,44.16,601049.0,43.1686,43.6727,43.1489,43.643,601049.0
2024-07-16 10:00:00,44.17,44.34,44.06,44.23,864796.0,43.6529,43.8209,43.5442,43.7122,864796.0
2024-07-16 10:10:00,44.24,44.37,44.2,44.27,724688.0,43.7221,43.8506,43.6825,43.7517,724688.0
2024-07-16 10:20:00,44.26,44.54,44.26,44.5,422017.0,43.7418,44.0186,43.7418,43.979,422017.0
2024-07-16 10:30:00,44.5,44.71,44.5,44.64,337359.0,43.979,44.1866,43.979,44.1174,337359.0
2024-07-16 10:40:00,44.65,44.72,44.47,44.53,174852.0,44.1273,44.1965,43.9494,44.0087,174852.0
2024-07-16 10:50:00,44.53,44.59,44.42,44.44,218751.0,44.0087,44.068,43.9,43.9197,218751.0
2024-07-16 11:00:00,44.45,44.71,44.44,44.71,156350.0,43.9296,44.1866,43.9197,44.1866,156350.0
2024-07-16 11:10:00,44.71,44.83,44.65,44.82,268836.0,44.1866,44.3052,44.1273,44.2953,268836.0
2024-07-16 11:20:00,44.82,44.94,44.76,44.94,186652.0,44.2953,44.4139,44.236,44.4139,186652.0
2024-07-16 11:30:00,44.94,45.11,44.91,44.95,368800.0,44.4139,44.5819,44.3842,44.4238,368800.0
2024-07-16 11:40:00,44.95,44.96,44.84,44.91,143852.0,44.4238,44.4337,44.3151,44.3842,143852.0
2024-07-16 11:50:00,44.91,44.93,44.82,44.85,137923.0,44.3842,44.404,44.2953,44.3249,137923.0
2024-07-16 12:00:00,44.86,45.22,44.86,45.21,601102.0,44.3348,44.6906,44.3348,44.6807,601102.0
2024-07-16 12:10:00,45.21,45.26,45.03,45.09,471987.0,44.6807,44.7301,44.5028,44.5621,471987.0
2024-07-16 12:20:00,45.09,45.25,45.09,45.21,225019.0,44.5621,44.7203,44.5621,44.6807,225019.0
2024-07-16 12:30:00,45.21,45.27,45.05,45.13,148482.0,44.6807,44.74,44.5226,44.6017,148482.0
2024-07-16 12:40:00,45.14,45.24,45.12,45.14,98805.0,44.6115,44.7104,44.5918,44.6115,98805.0
2024-07-16 12:50:00,45.13,45.17,45.02,45.14,222643.0,44.6017,44.6412,44.4929,44.6115,222643.0
2024-07-16 13:00:00,45.14,45.28,45.11,45.22,201522.0,44.6115,44.7499,44.5819,44.6906,201522.0
2024-07-16 13:10:00,45.22,45.34,45.19,45.28,101539.0,44.6906,44.8092,44.661,44.7499,101539.0
2024-07-16 13:20:00,45.27,45.38,45.22,45.35,150374.0,44.74,44.8487,44.6906,44.8191,150374.0
2024-07-16 13:30:00,45.35,45.52,45.32,45.5,168884.0,44.8191,44.9871,44.7894,44.9673,168884.0
2024-07-16 13:40:00,45.5,45.55,45.41,45.45,120622.0,44.9673,45.0167,44.8784,44.9179,120622.0
2024-07-16 13:50:00,45.46,45.5,45.41,45.48,96296.0,44.9278,44.9673,44.8784,44.9476,96296.0
2024-07-16 14:00:00,45.48,45.54,45.42,45.49,118141.0,44.9476,45.0069,44.8883,44.9574,118141.0
2024-07-16 14:10:00,45.49,45.58,45.45,45.58,90593.0,44.9574,45.0464,44.9179,45.0464,90593.0
2024-07-16 14:20:00,45.57,45.58,45.49,45.51,111951.0,45.0365,45.0464,44.9574,44.9772,111951.0
2024-07-16 14:30:00,45.51,45.59,45.51,45.59,145650.0,44.9772,45.0563,44.9772,45.0563,145650.0
2024-07-16 14:40:00,45.59,45.77,45.57,45.76,182903.0,45.0563,45.2342,45.0365,45.2243,182903.0
2024-07-16 14:50:00,45.76,45.79,45.65,45.71,196741.0,45.2243,45.2539,45.1156,45.1749,196741.0
2024-07-16 15:00:00,45.7,45.78,45.66,45.73,141202.0,45.165,45.2441,45.1255,45.1946,141202.0
2024-07-16 15:10:00,45.73,45.79,45.71,45.79,185452.0,45.1946,45.2539,45.1749,45.2539,185452.0
2024-07-16 15:20:00,45.79,45.95,45.77,45.95,293356.0,45.2539,45.4121,45.2342,45.4121,293356.0
2024-07-16 15:30:00,45.95,45.96,45.83,45.94,319285.0,45.4121,45.4219,45.2935,45.4022,319285.0
2024-07-16 15:40:00,45.94,46.03,45.86,45.89,802707.0,45.4022,45.4911,45.3231,45.3528,802707.0
2024-07-16 15:50:00,45.89,46.05,45.89,46.01,1221220.0,45.3528,45.5109,45.3528,45.4714,1221220.0
2024-07-17 09:30:00,45.33,45.76,45.3,45.7,589940.0,44.7993,45.2243,44.7697,45.165,589940.0
2024-07-17 09:40:00,45.71,45.75,45.53,45.54,158504.0,45.1749,45.2144,44.997,45.0069,158504.0
2024-07-17 09:50:00,45.56,45.84,45.55,45.7,161114.0,45.0266,45.3033,45.0167,45.165,161114.0
2024-07-17 10:00:00,45.7,45.93,45.68,45.79,146892.0,45.165,45.3923,45.1452,45.2539,146892.0
2024-07-17 10:10:00,45.79,45.97,45.72,45.88,159958.0,45.2539,45.4318,45.1848,45.3429,159958.0
2024-07-17 10:20:00,45.87,45.87,45.73,45.8,131424.0,45.333,45.333,45.1946,45.2638,131424.0
2024-07-17 10:30:00,45.8,45.8,45.62,45.7,96583.0,45.2638,45.2638,45.0859,45.165,96583.0
2024-07-17 10:40:00,45.7,45.83,45.66,45.81,100512.0,45.165,45.2935,45.1255,45.2737,100512.0
2024-07-17 10:50:00,45.77,45.92,45.77,45.79,83683.0,45.2342,45.3824,45.2342,45.2539,83683.0
2024-07-17 11:00:00,45.78,46.02,45.77,46.01,113449.0,45.2441,45.4812,45.2342,45.4714,113449.0
2024-07-17 11:10:00,46.0,46.03,45.93,46.0,92142.0,45.4615,45.4911,45.3923,45.4615,92142.0
2024-07-17 11:20:00,46.0,46.02,45.86,45.87,98064.0,45.4615,45.4812,45.3231,45.333,98064.0
2024-07-17 11:30:00,45.87,45.97,45.81,45.94,82768.0,45.333,45.4318,45.2737,45.4022,82768.0
2024-07-17 11:40:00,45.94,45.99,45.91,45.98,70164.0,45.4022,45.4516,45.3725,45.4417,70164.0
2024-07-17 11:50:00,45.98,46.0,45.91,45.98,69987.0,45.4417,45.4615,45.3725,45.4417,69987.0
2024-07-17 12:00:00,45.97,45.98,45.82,45.83,109396.0,45.4318,45.4417,45.2836,45.2935,109396.0
2024-07-17 12:10:00,45.82,45.85,45.71,45.85,84870.0,45.2836,45.3132,45.1749,45.3132,84870.0
2024-07-17 12:20:00,45.84,45.86,45.75,45.77,56651.0,45.3033,45.3231,45.2144,45.2342,56651.0
2024-07-17 12:30:00,45.77,45.83,45.72,45.78,87283.0,45.2342,45.2935,45.1848,45.2441,87283.0
2024-07-17 12:40:00,45.79,45.86,45.78,45.86,45713.0,45.2539,45.3231,45.2441,45.3231,45713.0
2024-07-17 12:50:00,45.86,45.9,45.76,45.9,68363.0,45.3231,45.3626,45.2243,45.3626,68363.0
2024-07-17 13:00:00,45.9,45.91,45.83,45.84,86737.0,45.3626,45.3725,45.2935,45.3033,86737.0
2024-07-17 13:10:00,45.84,45.89,45.81,45.87,60113.0,45.3033,45.3528,45.2737,45.333,60113.0
2024-07-17 13:20:00,45.87,45.9,45.82,45.88,80135.0,45.333,45.3626,45.2836,45.3429,80135.0
2024-07-17 13:30:00,45.88,45.88,45.73,45.75,103804.0,45.3429,45.3429,45.1946,45.2144,103804.0
2024-07-17 13:40:00,45.75,45.82,45.72,45.73,57372.0,45.2144,45.2836,45.1848,45.1946,57372.0
2024-07-17 13:50:00,45.73,45.73,45.63,45.68,91738.0,45.1946,45.1946,45.0958,45.1452,91738.0
2024-07-17 14:00:00,45.68,45.76,45.67,45.75,72202.0,45.1452,45.2243,45.1353,45.2144,72202.0
2024-07-17 14:10:00,45.75,45.79,45.69,45.72,79497.0,45.2144,45.2539,45.1551,45.1848,79497.0
2024-07-17 14:20:00,45.71,45.75,45.68,45.74,58965.0,45.1749,45.2144,45.1452,45.2045,58965.0
2024-07-17 14:30:00,45.73,45.79,45.69,45.76,89758.0,45.1946,45.2539,45.1551,45.2243,89758.0
2024-07-17 14:40:00,45.76,45.84,45.76,45.8,63153.0,45.2243,45.3033,45.2243,45.2638,63153.0
2024-07-17 14:50:00,45.8,45.81,45.74,45.79,58494.0,45.2638,45.2737,45.2045,45.2539,58494.0
2024-07-17 15:00:00,45.79,45.83,45.76,45.82,83306.0,45.2539,45.2935,45.2243,45.2836,83306.0
2024-07-17 15:10:00,45.82,45.88,45.75,45.8,112370.0,45.2836,45.3429,45.2144,45.2638,112370.0
2024-07-17 15:20:00,45.8,45.89,45.79,45.87,110404.0,45.2638,45.3528,45.2539,45.333,110404.0
2024-07-17 15:30:00,45.87,45.89,45.81,45.84,157434.0,45.333,45.3528,45.2737,45.3033,157434.0
2024-07-17 15:40:00,45.85,45.91,45.71,45.73,219819.0,45.3132,45.3725,45.1749,45.1946,219819.0
2024-07-17 15:50:00,45.72,45.8,45.71,45.78,786916.0,45.1848,45.2638,45.1749,45.2441,786916.0
2024-07-18 09:30:00,45.75,46.8,45.73,46.6,652483.0,45.2144,46.2521,45.1946,46.0545,652483.0
2024-07-18 09:40:00,46.59,46.66,46.13,46.25,367667.0,46.0446,46.1137,45.59,45.7085,367667.0
2024-07-18 09:50:00,46.25,46.41,46.08,46.31,236137.0,45.7085,45.8667,45.5405,45.7678,236137.0
2024-07-18 10:00:00,46.3,46.34,46.09,46.14,162056.0,45.758,45.7975,45.5504,45.5998,162056.0
2024-07-18 10:10:00,46.14,46.37,46.12,46.34,152413.0,45.5998,45.8271,45.5801,45.7975,152413.0
2024-07-18 10:20:00,46.34,46.35,46.01,46.04,230446.0,45.7975,45.8074,45.4714,45.501,230446.0
2024-07-18 10:30:00,46.02,46.12,45.92,46.02,135386.0,45.4812,45.5801,45.3824,45.4812,135386.0
2024-07-18 10:40:00,46.02,46.13,45.92,46.08,161947.0,45.4812,45.59,45.3824,45.5405,161947.0
2024-07-18 10:50:00,46.08,46.22,46.04,46.1,207161.0,45.5405,45.6789,45.501,45.5603,207161.0
2024-07-18 11:00:00,46.1,46.37,46.06,46.22,223751.0,45.5603,45.8271,45.5208,45.6789,223751.0
2024-07-18 11:10:00,46.21,46.25,45.84,45.92,233070.0,45.669,45.7085,45.3033,45.3824,233070.0
2024-07-18 11:20:00,45.93,45.97,45.81,45.91,153647.0,45.3923,45.4318,45.2737,45.3725,153647.0
2024-07-18 11:30:00,45.91,45.94,45.67,45.69,208671.0,45.3725,45.4022,45.1353,45.1551,208671.0
2024-07-18 11:40:00,45.67,45.69,45.37,45.4,200087.0,45.1353,45.1551,44.8389,44.8685,200087.0
2024-07-18 11:50:00,45.4,45.41,45.16,45.2,160567.0,44.8685,44.8784,44.6313,44.6708,160567.0
2024-07-18 12:00:00,45.18,45.29,45.12,45.29,138511.0,44.6511,44.7598,44.5918,44.7598,138511.0
2024-07-18 12:10:00,45.29,45.34,45.06,45.15,165834.0,44.7598,44.8092,44.5325,44.6214,165834.0
2024-07-18 12:20:00,45.14,45.16,45.02,45.04,129321.0,44.6115,44.6313,44.4929,44.5127,129321.0
2024-07-18 12:30:00,45.05,45.24,45.04,45.16,158540.0,44.5226,44.7104,44.5127,44.6313,158540.0
2024-07-18 12:40:00,45.16,45.24,45.09,45.2,154691.0,44.6313,44.7104,44.5621,44.6708,154691.0
2024-07-18 12:50:00,45.19,45.38,45.15,45.36,136649.0,44.661,44.8487,44.6214,44.829,136649.0
2024-07-18 13:00:00,45.36,45.44,45.29,45.33,78979.0,44.829,44.908,44.7598,44.7993,78979.0
2024-07-18 13:10:00,45.34,45.36,45.1,45.15,118531.0,44.8092,44.829,44.572,44.6214,118531.0
2024-07-18 13:20:00,45.15,45.16,45.07,45.1,127528.0,44.6214,44.6313,44.5424,44.572,127528.0
2024-07-18 13:30:00,45.09,45.24,45.09,45.2,102705.0,44.5621,44.7104,44.5621,44.6708,102705.0
2024-07-18 13:40:00,45.2,45.3,45.17,45.3,84252.0,44.6708,44.7697,44.6412,44.7697,84252.0
2024-07-18 13:50:00,45.3,45.32,45.07,45.09,146850.0,44.7697,44.7894,44.5424,44.5621,146850.0
2024-07-18 14:00:00,45.1,45.11,44.88,44.89,188503.0,44.572,44.5819,44.3546,44.3645,188503.0
2024-07-18 14:10:00,44.9,44.97,44.85,44.88,133393.0,44.3744,44.4435,44.3249,44.3546,133393.0
2024-07-18 14:20:00,44.88,44.99,44.88,44.91,88536.0,44.3546,44.4633,44.3546,44.3842,88536.0
2024-07-18 14:30:00,44.9,45.07,44.84,44.96,117912.0,44.3744,44.5424,44.3151,44.4337,117912.0
2024-07-18 14:40:00,44.97,44.99,44.73,44.8,249994.0,44.4435,44.4633,44.2063,44.2755,249994.0
2024-07-18 14:50:00,44.8,44.84,44.73,44.78,86594.0,44.2755,44.3151,44.2063,44.2558,86594.0
2024-07-18 15:00:00,44.78,44.87,44.78,44.87,80216.0,44.2558,44.3447,44.2558,44.3447,80216.0
2024-07-18 15:10:00,44.87,44.88,44.67,44.67,164666.0,44.3447,44.3546,44.147,44.147,164666.0
2024-07-18 15:20:00,44.68,44.75,44.64,44.71,130262.0,44.1569,44.2261,44.1174,44.1866,130262.0
2024-07-18 15:30:00,44.71,44.77,44.58,44.62,171829.0,44.1866,44.2459,44.0581,44.0976,171829.0
2024-07-18 15:40:00,44.62,44.78,44.61,44.77,212709.0,44.0976,44.2558,44.0877,44.2459,212709.0
2024-07-18 15:50:00,44.78,44.95,44.76,44.91,806838.0,44.2558,44.4238,44.236,44.3842,806838.0
2024-07-19 09:30:00,44.74,44.89,44.05,44.26,476520.0,44.2162,44.3645,43.5343,43.7418,476520.0
2024-07-19 09:40:00,44.24,44.53,44.17,44.33,149889.0,43.7221,44.0087,43.6529,43.811,149889.0
2024-07-19 09:50:00,44.33,44.53,44.32,44.52,113929.0,43.811,44.0087,43.8011,43.9988,113929.0
2024-07-19 10:00:00,44.52,44.67,44.49,44.62,139259.0,43.9988,44.147,43.9692,44.0976,139259.0
2024-07-19 10:10:00,44.61,44.78,44.61,44.78,97687.0,44.0877,44.2558,44.0877,44.2558,97687.0
2024-07-19 10:20:00,44.79,44.79,44.67,44.7,82691.0,44.2656,44.2656,44.147,44.1767,82691.0
2024-07-19 10:30:00,44.69,44.77,44.65,44.7,162185.0,44.1668,44.2459,44.1273,44.1767,162185.0
2024-07-19 10:40:00,44.69,44.78,44.66,44.73,91592.0,44.1668,44.2558,44.1372,44.2063,91592.0
2024-07-19 10:50:00,44.72,44.76,44.66,44.76,64031.0,44.1965,44.236,44.1372,44.236,64031.0
2024-07-19 11:00:00,44.76,44.89,44.71,44.75,101837.0,44.236,44.3645,44.1866,44.2261,101837.0
2024-07-19 11:10:00,44.76,44.83,44.69,44.82,160712.0,44.236,44.3052,44.1668,44.2953,160712.0
2024-07-19 11:20:00,44.82,44.89,44.82,44.86,54203.0,44.2953,44.3645,44.2953,44.3348,54203.0
2024-07-19 11:30:00,44.86,44.87,44.77,44.81,81171.0,44.3348,44.3447,44.2459,44.2854,81171.0
2024-07-19 11:40:00,44.82,44.9,44.76,44.89,59367.0,44.2953,44.3744,44.236,44.3645,59367.0
2024-07-19 11:50:00,44.89,44.89,44.8,44.87,50408.0,44.3645,44.3645,44.2755,44.3447,50408.0
2024-07-19 12:00:00,44.88,45.0,44.87,44.98,70388.0,44.3546,44.4732,44.3447,44.4534,70388.0
2024-07-19 12:10:00,44.99,45.23,44.99,45.2,106348.0,44.4633,44.7005,44.4633,44.6708,106348.0
2024-07-19 12:20:00,45.19,45.19,45.0,45.07,83130.0,44.661,44.661,44.4732,44.5424,83130.0
2024-07-19 12:30:00,45.07,45.1,44.98,45.05,84496.0,44.5424,44.572,44.4534,44.5226,84496.0
2024-07-19 12:40:00,45.05,45.12,45.04,45.08,72529.0,44.5226,44.5918,44.5127,44.5522,72529.0
2024-07-19 12:50:00,45.09,45.09,45.02,45.04,49692.0,44.5621,44.5621,44.4929,44.5127,49692.0
2024-07-19 13:00:00,45.04,45.05,44.9,44.91,64887.0,44.5127,44.5226,44.3744,44.3842,64887.0
2024-07-19 13:10:00,44.9,44.9,44.85,44.89,41484.0,44.3744,44.3744,44.3249,44.3645,41484.0
2024-07-19 13:20:00,44.89,44.9,44.85,44.87,44588.0,44.3645,44.3744,44.3249,44.3447,44588.0
2024-07-19 13:30:00,44.86,44.89,44.82,44.88,50476.0,44.3348,44.3645,44.2953,44.3546,50476.0
2024-07-19 13:40:00,44.87,44.97,44.81,44.97,49046.0,44.3447,44.4435,44.2854,44.4435,49046.0
2024-07-19 13:50:00,44.96,44.98,44.9,44.98,45814.0,44.4337,44.4534,44.3744,44.4534,45814.0
2024-07-19 14:00:00,44.98,45.0,44.9,44.91,53267.0,44.4534,44.4732,44.3744,44.3842,53267.0
2024-07-19 14:10:00,44.91,44.99,44.87,44.94,60717.0,44.3842,44.4633,44.3447,44.4139,60717.0
2024-07-19 14:20:00,44.93,45.0,44.91,44.95,188829.0,44.404,44.4732,44.3842,44.4238,188829.0
2024-07-19 14:30:00,44.95,45.07,44.91,45.07,150636.0,44.4238,44.5424,44.3842,44.5424,150636.0
2024-07-19 14:40:00,45.08,45.15,45.03,45.14,114254.0,44.5522,44.6214,44.5028,44.6115,114254.0
2024-07-19 14:50:00,45.14,45.3,45.14,45.29,98407.0,44.6115,44.7697,44.6115,44.7598,98407.0
2024-07-19 15:00:00,45.29,45.44,45.26,45.37,266340.0,44.7598,44.908,44.7301,44.8389,266340.0
2024-07-19 15:10:00,45.38,45.55,45.37,45.55,184336.0,44.8487,45.0167,44.8389,45.0167,184336.0
2024-07-19 15:20:00,45.55,45.62,45.49,45.6,269164.0,45.0167,45.0859,44.9574,45.0662,269164.0
2024-07-19 15:30:00,45.59,45.74,45.55,45.7,462911.0,45.0563,45.2045,45.0167,45.165,462911.0
2024-07-19 15:40:00,45.71,45.86,45.64,45.68,711456.0,45.1749,45.3231,45.1057,45.1452,711456.0
2024-07-19 15:50:00,45.67,45.67,45.43,45.46,840927.0,45.1353,45.1353,44.8981,44.9278,840927.0
2024-07-22 09:30:00,44.65,44.77,43.69,43.8,824048.0,44.1273,44.2459,43.1785,43.2872,824048.0
2024-07-22 09:40:00,43.8,44.07,43.55,43.95,702485.0,43.2872,43.5541,43.0402,43.4355,702485.0
2024-07-22 09:50:00,43.95,44.03,43.58,43.63,494074.0,43.4355,43.5145,43.0698,43.1192,494074.0
2024-07-22 10:00:00,43.63,43.85,43.56,43.6,360722.0,43.1192,43.3366,43.05,43.0896,360722.0
2024-07-22 10:10:00,43.6,44.19,43.6,44.18,381140.0,43.0896,43.6727,43.0896,43.6628,381140.0
2024-07-22 10:20:00,44.18,44.43,44.16,44.34,298283.0,43.6628,43.9099,43.643,43.8209,298283.0
2024-07-22 10:30:00,44.34,44.52,44.25,44.51,208242.0,43.8209,43.9988,43.732,43.9889,208242.0
2024-07-22 10:40:00,44.51,44.73,44.51,44.6,205851.0,43.9889,44.2063,43.9889,44.0779,205851.0
2024-07-22 10:50:00,44.6,44.79,44.54,44.79,139692.0,44.0779,44.2656,44.0186,44.2656,139692.0
2024-07-22 11:00:00,44.8,44.92,44.64,44.64,180260.0,44.2755,44.3941,44.1174,44.1174,180260.0
2024-07-22 11:10:00,44.65,44.77,44.6,44.65,81239.0,44.1273,44.2459,44.0779,44.1273,81239.0
2024-07-22 11:20:00,44.65,44.78,44.61,44.66,66683.0,44.1273,44.2558,44.0877,44.1372,66683.0
2024-07-22 11:30:00,44.66,44.66,44.54,44.63,88736.0,44.1372,44.1372,44.0186,44.1075,88736.0
2024-07-22 11:40:00,44.62,44.62,44.47,44.53,85057.0,44.0976,44.0976,43.9494,44.0087,85057.0
2024-07-22 11:50:00,44.53,44.62,44.47,44.48,65710.0,44.0087,44.0976,43.9494,43.9593,65710.0
2024-07-22 12:00:00,44.48,44.53,44.4,44.51,163229.0,43.9593,44.0087,43.8802,43.9889,163229.0
2024-07-22 12:10:00,44.51,44.59,44.49,44.58,110390.0,43.9889,44.068,43.9692,44.0581,110390.0
2024-07-22 12:20:00,44.58,44.61,44.44,44.45,70643.0,44.0581,44.0877,43.9197,43.9296,70643.0
2024-07-22 12:30:00,44.45,44.58,44.37,44.57,142803.0,43.9296,44.0581,43.8506,44.0482,142803.0
2024-07-22 12:40:00,44.55,44.56,44.49,44.52,74463.0,44.0285,44.0383,43.9692,43.9988,74463.0
2024-07-22 12:50:00,44.52,44.64,44.51,44.63,94235.0,43.9988,44.1174,43.9889,44.1075,94235.0
2024-07-22 13:00:00,44.63,44.72,44.59,44.64,100632.0,44.1075,44.1965,44.068,44.1174,100632.0
2024-07-22 13:10:00,44.64,44.64,44.53,44.53,90042.0,44.1174,44.1174,44.0087,44.0087,90042.0
2024-07-22 13:20:00,44.53,44.56,44.47,44.52,77678.0,44.0087,44.0383,43.9494,43.9988,77678.0
2024-07-22 13:30:00,44.51,44.55,44.44,44.47,61104.0,43.9889,44.0285,43.9197,43.9494,61104.0
2024-07-22 13:40:00,44.46,44.51,44.43,44.44,75538.0,43.9395,43.9889,43.9099,43.9197,75538.0
2024-07-22 13:50:00,44.44,44.6,44.43,44.56,142080.0,43.9197,44.0779,43.9099,44.0383,142080.0
2024-07-22 14:00:00,44.55,44.57,44.51,44.53,84977.0,44.0285,44.0482,43.9889,44.0087,84977.0
2024-07-22 14:10:00,44.52,44.53,44.43,44.46,62964.0,43.9988,44.0087,43.9099,43.9395,62964.0
2024-07-22 14:20:00,44.45,44.46,44.37,44.38,132845.0,43.9296,43.9395,43.8506,43.8604,132845.0
2024-07-22 14:30:00,44.37,44.37,44.3,44.33,96088.0,43.8506,43.8506,43.7814,43.811,96088.0
2024-07-22 14:40:00,44.33,44.42,44.29,44.41,137289.0,43.811,43.9,43.7715,43.8901,137289.0
2024-07-22 14:50:00,44.41,44.44,44.01,44.27,755975.0,43.8901,43.9197,43.4948,43.7517,755975.0
2024-07-22 15:00:00,44.27,44.28,44.0,44.0,268411.0,43.7517,43.7616,43.4849,43.4849,268411.0
2024-07-22 15:10:00,44.01,44.12,43.98,44.11,229576.0,43.4948,43.6035,43.4651,43.5936,229576.0
2024-07-22 15:20:00,44.11,44.13,43.96,43.98,223554.0,43.5936,43.6134,43.4454,43.4651,223554.0
2024-07-22 15:30:00,43.98,44.05,43.94,44.02,535047.0,43.4651,43.5343,43.4256,43.5047,535047.0
2024-07-22 15:40:00,44.03,44.03,43.8,43.82,712168.0,43.5145,43.5145,43.2872,43.307,712168.0
2024-07-22 15:50:00,43.82,43.89,43.72,43.84,1521937.0,43.307,43.3762,43.2082,43.3268,1521937.0
2024-07-23 09:30:00,43.84,43.88,43.53,43.6,393495.0,43.3268,43.3663,43.0204,43.0896,393495.0
2024-07-23 09:40:00,43.61,43.62,43.44,43.46,466943.0,43.0995,43.1093,42.9314,42.9512,466943.0
2024-07-23 09:50:00,43.45,43.55,43.26,43.27,352683.0,42.9413,43.0402,42.7536,42.7634,352683.0
2024-07-23 10:00:00,43.26,43.43,43.24,43.43,490846.0,42.7536,42.9216,42.7338,42.9216,490846.0
2024-07-23 10:10:00,43.43,43.62,43.36,43.62,444609.0,42.9216,43.1093,42.8524,43.1093,444609.0
2024-07-23 10:20:00,43.63,43.68,43.42,43.52,244154.0,43.1192,43.1686,42.9117,43.0105,244154.0
2024-07-23 10:30:00,43.52,43.63,43.51,43.58,324223.0,43.0105,43.1192,43.0006,43.0698,324223.0
2024-07-23 10:40:00,43.57,43.72,43.52,43.63,142361.0,43.0599,43.2082,43.0105,43.1192,142361.0
2024-07-23 10:50:00,43.63,43.74,43.57,43.72,120341.0,43.1192,43.2279,43.0599,43.2082,120341.0
2024-07-23 11:00:00,43.72,43.78,43.65,43.72,171323.0,43.2082,43.2675,43.139,43.2082,171323.0
2024-07-23 11:10:00,43.7,43.89,43.7,43.89,163499.0,43.1884,43.3762,43.1884,43.3762,163499.0
2024-07-23 11:20:00,43.89,43.95,43.83,43.87,275485.0,43.3762,43.4355,43.3169,43.3564,275485.0
2024-07-23 11:30:00,43.86,43.91,43.8,43.84,150719.0,43.3465,43.3959,43.2872,43.3268,150719.0
2024-07-23 11:40:00,43.85,43.92,43.84,43.87,170211.0,43.3366,43.4058,43.3268,43.3564,170211.0
2024-07-23 11:50:00,43.87,43.94,43.85,43.94,127018.0,43.3564,43.4256,43.3366,43.4256,127018.0
2024-07-23 12:00:00,43.95,44.04,43.94,43.95,137726.0,43.4355,43.5244,43.4256,43.4355,137726.0
2024-07-23 12:10:00,43.95,43.96,43.86,43.88,93155.0,43.4355,43.4454,43.3465,43.3663,93155.0
2024-07-23 12:20:00,43.88,43.89,43.81,43.83,95070.0,43.3663,43.3762,43.2971,43.3169,95070.0
2024-07-23 12:30:00,43.83,43.86,43.78,43.79,121513.0,43.3169,43.3465,43.2675,43.2773,121513.0
2024-07-23 12:40:00,43.8,43.92,43.79,43.9,117556.0,43.2872,43.4058,43.2773,43.3861,117556.0
2024-07-23 12:50:00,43.89,43.99,43.87,43.96,73914.0,43.3762,43.475,43.3564,43.4454,73914.0
2024-07-23 13:00:00,43.95,43.99,43.89,43.9,66721.0,43.4355,43.475,43.3762,43.3861,66721.0
2024-07-23 13:10:00,43.9,43.9,43.63,43.66,205654.0,43.3861,43.3861,43.1192,43.1489,205654.0
2024-07-23 13:20:00,43.65,43.82,43.59,43.79,189487.0,43.139,43.307,43.0797,43.2773,189487.0
2024-07-23 13:30:00,43.79,43.86,43.67,43.8,121583.0,43.2773,43.3465,43.1588,43.2872,121583.0
2024-07-23 13:40:00,43.8,43.91,43.76,43.8,132379.0,43.2872,43.3959,43.2477,43.2872,132379.0
2024-07-23 13:50:00,43.81,43.85,43.74,43.76,109191.0,43.2971,43.3366,43.2279,43.2477,109191.0
2024-07-23 14:00:00,43.76,43.85,43.69,43.82,125911.0,43.2477,43.3366,43.1785,43.307,125911.0
2024-07-23 14:10:00,43.81,43.86,43.75,43.84,101472.0,43.2971,43.3465,43.2378,43.3268,101472.0
2024-07-23 14:20:00,43.83,43.97,43.81,43.9,192486.0,43.3169,43.4552,43.2971,43.3861,192486.0
2024-07-23 14:30:00,43.9,43.95,43.87,43.9,73286.0,43.3861,43.4355,43.3564,43.3861,73286.0
2024-07-23 14:40:00,43.89,43.98,43.88,43.95,95501.0,43.3762,43.4651,43.3663,43.4355,95501.0
2024-07-23 14:50:00,43.94,43.95,43.77,43.8,107009.0,43.4256,43.4355,43.2576,43.2872,107009.0
2024-07-23 15:00:00,43.8,43.83,43.72,43.73,118680.0,43.2872,43.3169,43.2082,43.2181,118680.0
2024-07-23 15:10:00,43.73,43.8,43.71,43.77,176245.0,43.2181,43.2872,43.1983,43.2576,176245.0
2024-07-23 15:20:00,43.76,43.79,43.67,43.67,173348.0,43.2477,43.2773,43.1588,43.1588,173348.0
2024-07-23 15:30:00,43.66,43.67,43.53,43.55,249744.0,43.1489,43.1588,43.0204,43.0402,249744.0
2024-07-23 15:40:00,43.55,43.62,43.53,43.59,218784.0,43.0402,43.1093,43.0204,43.0797,218784.0
2024-07-23 15:50:00,43.59,43.62,43.45,43.6,802622.0,43.0797,43.1093,42.9413,43.0896,802622.0
2024-07-24 09:30:00,43.48,43.76,43.43,43.74,364424.0,42.971,43.2477,42.9216,43.2279,364424.0
2024-07-24 09:40:00,43.75,43.87,43.67,43.72,205043.0,43.2378,43.3564,43.1588,43.2082,205043.0
2024-07-24 09:50:00,43.74,43.74,43.29,43.38,235511.0,43.2279,43.2279,42.7832,42.8721,235511.0
2024-07-24 10:00:00,43.39,43.45,43.31,43.38,149395.0,42.882,42.9413,42.803,42.8721,149395.0
2024-07-24 10:10:00,43.38,43.39,43.25,43.37,95141.0,42.8721,42.882,42.7437,42.8623,95141.0
2024-07-24 10:20:00,43.36,43.4,43.29,43.38,121122.0,42.8524,42.8919,42.7832,42.8721,121122.0
2024-07-24 10:30:00,43.37,43.46,43.32,43.44,73133.0,42.8623,42.9512,42.8129,42.9314,73133.0
2024-07-24 10:40:00,43.43,43.61,43.42,43.6,112111.0,42.9216,43.0995,42.9117,43.0896,112111.0
2024-07-24 10:50:00,43.59,43.63,43.46,43.57,94469.0,43.0797,43.1192,42.9512,43.0599,94469.0
2024-07-24 11:00:00,43.57,43.6,43.5,43.55,93404.0,43.0599,43.0896,42.9907,43.0402,93404.0
2024-07-24 11:10:00,43.55,43.56,43.41,43.45,62796.0,43.0402,43.05,42.9018,42.9413,62796.0
2024-07-24 11:20:00,43.46,43.5,43.38,43.48,131320.0,42.9512,42.9907,42.8721,42.971,131320.0
2024-07-24 11:30:00,43.47,43.61,43.47,43.49,86655.0,42.9611,43.0995,42.9611,42.9809,86655.0
2024-07-24 11:40:00,43.48,43.6,43.46,43.59,90381.0,42.971,43.0896,42.9512,43.0797,90381.0
2024-07-24 11:50:00,43.59,43.67,43.57,43.64,103046.0,43.0797,43.1588,43.0599,43.1291,103046.0
2024-07-24 12:00:00,43.65,43.75,43.61,43.72,121860.0,43.139,43.2378,43.0995,43.2082,121860.0
2024-07-24 12:10:00,43.71,43.89,43.67,43.8,153243.0,43.1983,43.3762,43.1588,43.2872,153243.0
2024-07-24 12:20:00,43.8,43.9,43.75,43.76,107309.0,43.2872,43.3861,43.2378,43.2477,107309.0
2024-07-24 12:30:00,43.76,43.8,43.66,43.66,92797.0,43.2477,43.2872,43.1489,43.1489,92797.0
2024-07-24 12:40:00,43.68,43.68,43.47,43.52,92160.0,43.1686,43.1686,42.9611,43.0105,92160.0
2024-07-24 12:50:00,43.52,43.52,43.42,43.46,71792.0,43.0105,43.0105,42.9117,42.9512,71792.0
2024-07-24 13:00:00,43.47,43.51,43.43,43.47,96253.0,42.9611,43.0006,42.9216,42.9611,96253.0
2024-07-24 13:10:00,43.47,43.47,43.37,43.39,57791.0,42.9611,42.9611,42.8623,42.882,57791.0
2024-07-24 13:20:00,43.39,43.47,43.32,43.33,46176.0,42.882,42.9611,42.8129,42.8227,46176.0
2024-07-24 13:30:00,43.33,43.41,43.31,43.39,46266.0,42.8227,42.9018,42.803,42.882,46266.0
2024-07-24 13:40:00,43.39,43.46,43.36,43.43,45658.0,42.882,42.9512,42.8524,42.9216,45658.0
2024-07-24 13:50:00,43.43,43.46,43.39,43.45,39668.0,42.9216,42.9512,42.882,42.9413,39668.0
2024-07-24 14:00:00,43.45,43.46,43.38,43.4,46889.0,42.9413,42.9512,42.8721,42.8919,46889.0
2024-07-24 14:10:00,43.4,43.41,43.33,43.33,87892.0,42.8919,42.9018,42.8227,42.8227,87892.0
2024-07-24 14:20:00,43.34,43.34,43.22,43.24,108305.0,42.8326,42.8326,42.714,42.7338,108305.0
2024-07-24 14:30:00,43.25,43.34,43.23,43.26,73155.0,42.7437,42.8326,42.7239,42.7536,73155.0
2024-07-24 14:40:00,43.26,43.26,43.18,43.21,123192.0,42.7536,42.7536,42.6745,42.7041,123192.0
2024-07-24 14:50:00,43.22,43.24,43.12,43.14,116926.0,42.714,42.7338,42.6152,42.635,116926.0
2024-07-24 15:00:00,43.13,43.15,42.99,43.04,255660.0,42.6251,42.6448,42.4867,42.5361,255660.0
2024-07-24 15:10:00,43.04,43.05,42.93,43.02,103912.0,42.5361,42.546,42.4274,42.5164,103912.0
2024-07-24 15:20:00,43.02,43.07,42.89,42.91,119135.0,42.5164,42.5658,42.3879,42.4077,119135.0
2024-07-24 15:30:00,42.91,42.97,42.86,42.89,134240.0,42.4077,42.4669,42.3582,42.3879,134240.0
2024-07-24 15:40:00,42.89,42.99,42.86,42.97,205300.0,42.3879,42.4867,42.3582,42.4669,205300.0
2024-07-24 15:50:00,42.99,43.01,42.81,42.95,644127.0,42.4867,42.5065,42.3088,42.4472,644127.0
2024-07-25 09:30:00,42.74,43.06,42.51,42.99,337144.0,42.2396,42.5559,42.0123,42.4867,337144.0
2024-07-25 09:40:00,43.0,43.46,42.95,43.45,280021.0,42.4966,42.9512,42.4472,42.9413,280021.0
2024-07-25 09:50:00,43.45,43.64,43.31,43.55,416250.0,42.9413,43.1291,42.803,43.0402,416250.0
2024-07-25 10:00:00,43.54,43.56,43.28,43.37,183693.0,43.0303,43.05,42.7733,42.8623,183693.0
2024-07-25 10:10:00,43.37,43.69,43.35,43.59,192983.0,42.8623,43.1785,42.8425,43.0797,192983.0
2024-07-25 10:20:00,43.59,43.69,43.45,43.46,270949.0,43.0797,43.1785,42.9413,42.9512,270949.0
2024-07-25 10:30:00,43.46,43.57,43.38,43.43,231493.0,42.9512,43.0599,42.8721,42.9216,231493.0
2024-07-25 10:40:00,43.43,43.43,43.15,43.2,189279.0,42.9216,42.9216,42.6448,42.6943,189279.0
2024-07-25 10:50:00,43.19,43.53,43.16,43.47,192408.0,42.6844,43.0204,42.6547,42.9611,192408.0
2024-07-25 11:00:00,43.47,43.62,43.44,43.46,187645.0,42.9611,43.1093,42.9314,42.9512,187645.0
2024-07-25 11:10:00,43.45,43.49,43.29,43.42,180195.0,42.9413,42.9809,42.7832,42.9117,180195.0
2024-07-25 11:20:00,43.42,43.49,43.29,43.47,131054.0,42.9117,42.9809,42.7832,42.9611,131054.0
2024-07-25 11:30:00,43.46,43.5,43.34,43.47,89084.0,42.9512,42.9907,42.8326,42.9611,89084.0
2024-07-25 11:40:00,43.46,43.52,43.39,43.41,102764.0,42.9512,43.0105,42.882,42.9018,102764.0
2024-07-25 11:50:00,43.41,43.44,43.33,43.38,113481.0,42.9018,42.9314,42.8227,42.8721,113481.0
2024-07-25 12:00:00,43.37,43.5,43.36,43.47,232231.0,42.8623,42.9907,42.8524,42.9611,232231.0
2024-07-25 12:10:00,43.47,43.77,43.46,43.76,239959.0,42.9611,43.2576,42.9512,43.2477,239959.0
2024-07-25 12:20:00,43.77,43.78,43.63,43.71,89142.0,43.2576,43.2675,43.1192,43.1983,89142.0
2024-07-25 12:30:00,43.71,43.77,43.63,43.72,65676.0,43.1983,43.2576,43.1192,43.2082,65676.0
2024-07-25 12:40:00,43.72,43.89,43.71,43.85,179055.0,43.2082,43.3762,43.1983,43.3366,179055.0
2024-07-25 12:50:00,43.86,43.95,43.79,43.95,155548.0,43.3465,43.4355,43.2773,43.4355,155548.0
2024-07-25 13:00:00,43.95,43.97,43.89,43.96,107020.0,43.4355,43.4552,43.3762,43.4454,107020.0
2024-07-25 13:10:00,43.97,44.0,43.66,43.66,131202.0,43.4552,43.4849,43.1489,43.1489,131202.0
2024-07-25 13:20:00,43.67,43.75,43.64,43.67,68609.0,43.1588,43.2378,43.1291,43.1588,68609.0
2024-07-25 13:30:00,43.66,43.67,43.56,43.59,56909.0,43.1489,43.1588,43.05,43.0797,56909.0
2024-07-25 13:40:00,43.59,43.68,43.58,43.58,63399.0,43.0797,43.1686,43.0698,43.0698,63399.0
2024-07-25 13:50:00,43.59,43.68,43.58,43.66,66313.0,43.0797,43.1686,43.0698,43.1489,66313.0
2024-07-25 14:00:00,43.66,43.75,43.62,43.62,65918.0,43.1489,43.2378,43.1093,43.1093,65918.0
2024-07-25 14:10:00,43.63,43.74,43.62,43.66,101458.0,43.1192,43.2279,43.1093,43.1489,101458.0
2024-07-25 14:20:00,43.65,43.68,43.57,43.58,100054.0,43.139,43.1686,43.0599,43.0698,100054.0
2024-07-25 14:30:00,43.58,43.61,43.53,43.55,76327.0,43.0698,43.0995,43.0204,43.0402,76327.0
2024-07-25 14:40:00,43.55,43.56,43.35,43.38,138626.0,43.0402,43.05,42.8425,42.8721,138626.0
2024-07-25 14:50:00,43.36,43.59,43.34,43.47,170150.0,42.8524,43.0797,42.8326,42.9611,170150.0
2024-07-25 15:00:00,43.47,43.58,43.44,43.58,112895.0,42.9611,43.0698,42.9314,43.0698,112895.0
2024-07-25 15:10:00,43.58,43.66,43.52,43.64,111619.0,43.0698,43.1489,43.0105,43.1291,111619.0
2024-07-25 15:20:00,43.64,43.76,43.62,43.75,213698.0,43.1291,43.2477,43.1093,43.2378,213698.0
2024-07-25 15:30:00,43.75,43.9,43.75,43.8,214758.0,43.2378,43.3861,43.2378,43.2872,214758.0
2024-07-25 15:40:00,43.8,43.81,43.61,43.7,236012.0,43.2872,43.2971,43.0995,43.1884,236012.0
2024-07-25 15:50:00,43.69,43.71,43.44,43.49,709074.0,43.1785,43.1983,42.9314,42.9809,709074.0
2024-07-26 09:30:00,43.97,44.04,43.43,43.46,219478.0,43.4552,43.5244,42.9216,42.9512,219478.0
2024-07-26 09:40:00,43.46,43.64,43.36,43.59,161973.0,42.9512,43.1291,42.8524,43.0797,161973.0
2024-07-26 09:50:00,43.6,43.77,43.58,43.63,106151.0,43.0896,43.2576,43.0698,43.1192,106151.0
2024-07-26 10:00:00,43.6,43.69,43.47,43.47,139099.0,43.0896,43.1785,42.9611,42.9611,139099.0
2024-07-26 10:10:00,43.48,43.67,43.46,43.61,90542.0,42.971,43.1588,42.9512,43.0995,90542.0
2024-07-26 10:20:00,43.61,43.95,43.6,43.8,126183.0,43.0995,43.4355,43.0896,43.2872,126183.0
2024-07-26 10:30:00,43.8,43.8,43.55,43.58,104264.0,43.2872,43.2872,43.0402,43.0698,104264.0
2024-07-26 10:40:00,43.57,43.75,43.56,43.61,115040.0,43.0599,43.2378,43.05,43.0995,115040.0
2024-07-26 10:50:00,43.6,43.65,43.48,43.54,113182.0,43.0896,43.139,42.971,43.0303,113182.0
2024-07-26 11:00:00,43.53,43.54,43.45,43.47,115323.0,43.0204,43.0303,42.9413,42.9611,115323.0
2024-07-26 11:10:00,43.47,43.52,43.46,43.52,96889.0,42.9611,43.0105,42.9512,43.0105,96889.0
2024-07-26 11:20:00,43.52,43.58,43.45,43.48,128161.0,43.0105,43.0698,42.9413,42.971,128161.0
2024-07-26 11:30:00,43.49,43.68,43.47,43.68,142381.0,42.9809,43.1686,42.9611,43.1686,142381.0
2024-07-26 11:40:00,43.68,43.69,43.57,43.62,83257.0,43.1686,43.1785,43.0599,43.1093,83257.0
2024-07-26 11:50:00,43.62,43.69,43.59,43.64,117625.0,43.1093,43.1785,43.0797,43.1291,117625.0
2024-07-26 12:00:00,43.65,43.88,43.64,43.79,231012.0,43.139,43.3663,43.1291,43.2773,231012.0
2024-07-26 12:10:00,43.79,43.79,43.66,43.77,88837.0,43.2773,43.2773,43.1489,43.2576,88837.0
2024-07-26 12:20:00,43.76,43.77,43.72,43.74,78192.0,43.2477,43.2576,43.2082,43.2279,78192.0
2024-07-26 12:30:00,43.74,43.81,43.72,43.79,108530.0,43.2279,43.2971,43.2082,43.2773,108530.0
2024-07-26 12:40:00,43.79,43.88,43.79,43.88,87994.0,43.2773,43.3663,43.2773,43.3663,87994.0
2024-07-26 12:50:00,43.88,43.95,43.84,43.94,61550.0,43.3663,43.4355,43.3268,43.4256,61550.0
2024-07-26 13:00:00,43.94,43.97,43.86,43.92,98750.0,43.4256,43.4552,43.3465,43.4058,98750.0
2024-07-26 13:10:00,43.91,43.94,43.87,43.87,69042.0,43.3959,43.4256,43.3564,43.3564,69042.0
2024-07-26 13:20:00,43.87,43.98,43.85,43.95,154950.0,43.3564,43.4651,43.3366,43.4355,154950.0
2024-07-26 13:30:00,43.96,44.01,43.77,43.77,322167.0,43.4454,43.4948,43.2576,43.2576,322167.0
2024-07-26 13:40:00,43.77,43.91,43.73,43.85,95660.0,43.2576,43.3959,43.2181,43.3366,95660.0
2024-07-26 13:50:00,43.85,44.0,43.82,44.0,156414.0,43.3366,43.4849,43.307,43.4849,156414.0
2024-07-26 14:00:00,44.0,44.04,43.98,44.03,59210.0,43.4849,43.5244,43.4651,43.5145,59210.0
2024-07-26 14:10:00,44.02,44.04,43.94,43.95,112127.0,43.5047,43.5244,43.4256,43.4355,112127.0
2024-07-26 14:20:00,43.96,43.99,43.92,43.94,77100.0,43.4454,43.475,43.4058,43.4256,77100.0
2024-07-26 14:30:00,43.93,44.0,43.91,43.96,125798.0,43.4157,43.4849,43.3959,43.4454,125798.0
2024-07-26 14:40:00,43.96,43.98,43.86,43.95,77235.0,43.4454,43.4651,43.3465,43.4355,77235.0
2024-07-26 14:50:00,43.95,43.99,43.86,43.96,143269.0,43.4355,43.475,43.3465,43.4454,143269.0
2024-07-26 15:00:00,43.96,44.09,43.94,44.09,155645.0,43.4454,43.5738,43.4256,43.5738,155645.0
2024-07-26 15:10:00,44.09,44.19,44.08,44.17,236346.0,43.5738,43.6727,43.564,43.6529,236346.0
2024-07-26 15:20:00,44.17,44.26,44.12,44.25,153919.0,43.6529,43.7418,43.6035,43.732,153919.0
2024-07-26 15:30:00,44.24,44.24,44.07,44.17,306547.0,43.7221,43.7221,43.5541,43.6529,306547.0
2024-07-26 15:40:00,44.17,44.28,44.17,44.22,284617.0,43.6529,43.7616,43.6529,43.7023,284617.0
2024-07-26 15:50:00,44.23,44.25,44.0,44.13,818588.0,43.7122,43.732,43.4849,43.6134,818588.0
2024-07-29 09:30:00,44.13,44.18,43.62,43.74,272466.0,43.6134,43.6628,43.1093,43.2279,272466.0
2024-07-29 09:40:00,43.73,43.79,43.61,43.69,199458.0,43.2181,43.2773,43.0995,43.1785,199458.0
2024-07-29 09:50:00,43.69,43.82,43.59,43.82,162004.0,43.1785,43.307,43.0797,43.307,162004.0
2024-07-29 10:00:00,43.82,43.92,43.76,43.82,207117.0,43.307,43.4058,43.2477,43.307,207117.0
2024-07-29 10:10:00,43.83,43.88,43.69,43.71,88972.0,43.3169,43.3663,43.1785,43.1983,88972.0
2024-07-29 10:20:00,43.71,43.79,43.64,43.7,170582.0,43.1983,43.2773,43.1291,43.1884,170582.0
2024-07-29 10:30:00,43.69,43.7,43.52,43.68,276455.0,43.1785,43.1884,43.0105,43.1686,276455.0
2024-07-29 10:40:00,43.68,43.75,43.64,43.66,114373.0,43.1686,43.2378,43.1291,43.1489,114373.0
2024-07-29 10:50:00,43.65,43.69,43.61,43.62,62774.0,43.139,43.1785,43.0995,43.1093,62774.0
2024-07-29 11:00:00,43.62,43.62,43.5,43.52,62030.0,43.1093,43.1093,42.9907,43.0105,62030.0
2024-07-29 11:10:00,43.52,43.6,43.44,43.5,130568.0,43.0105,43.0896,42.9314,42.9907,130568.0
2024-07-29 11:20:00,43.5,43.63,43.48,43.55,72112.0,42.9907,43.1192,42.971,43.0402,72112.0
2024-07-29 11:30:00,43.55,43.55,43.36,43.45,91643.0,43.0402,43.0402,42.8524,42.9413,91643.0
2024-07-29 11:40:00,43.46,43.66,43.45,43.66,54570.0,42.9512,43.1489,42.9413,43.1489,54570.0
2024-07-29 11:50:00,43.65,43.68,43.62,43.65,69884.0,43.139,43.1686,43.1093,43.139,69884.0
2024-07-29 12:00:00,43.65,43.67,43.56,43.56,166411.0,43.139,43.1588,43.05,43.05,166411.0
2024-07-29 12:10:00,43.57,43.6,43.54,43.58,121960.0,43.0599,43.0896,43.0303,43.0698,121960.0
2024-07-29 12:20:00,43.58,43.59,43.42,43.44,55896.0,43.0698,43.0797,42.9117,42.9314,55896.0
2024-07-29 12:30:00,43.43,43.48,43.39,43.4,75762.0,42.9216,42.971,42.882,42.8919,75762.0
2024-07-29 12:40:00,43.4,43.48,43.39,43.44,77938.0,42.8919,42.971,42.882,42.9314,77938.0
2024-07-29 12:50:00,43.44,43.48,43.39,43.46,55464.0,42.9314,42.971,42.882,42.9512,55464.0
2024-07-29 13:00:00,43.46,43.49,43.43,43.46,88704.0,42.9512,42.9809,42.9216,42.9512,88704.0
2024-07-29 13:10:00,43.46,43.56,43.46,43.49,86758.0,42.9512,43.05,42.9512,42.9809,86758.0
2024-07-29 13:20:00,43.48,43.51,43.38,43.38,115557.0,42.971,43.0006,42.8721,42.8721,115557.0
2024-07-29 13:30:00,43.37,43.47,43.32,43.46,138487.0,42.8623,42.9611,42.8129,42.9512,138487.0
2024-07-29 13:40:00,43.47,43.47,43.28,43.29,82021.0,42.9611,42.9611,42.7733,42.7832,82021.0
2024-07-29 13:50:00,43.28,43.39,43.27,43.35,106318.0,42.7733,42.882,42.7634,42.8425,106318.0
2024-07-29 14:00:00,43.36,43.42,43.32,43.41,68412.0,42.8524,42.9117,42.8129,42.9018,68412.0
2024-07-29 14:10:00,43.41,43.43,43.34,43.41,77815.0,42.9018,42.9216,42.8326,42.9018,77815.0
2024-07-29 14:20:00,43.4,43.43,43.35,43.41,76433.0,42.8919,42.9216,42.8425,42.9018,76433.0
2024-07-29 14:30:00,43.42,43.42,43.35,43.4,73231.0,42.9117,42.9117,42.8425,42.8919,73231.0
2024-07-29 14:40:00,43.4,43.42,43.33,43.35,79878.0,42.8919,42.9117,42.8227,42.8425,79878.0
2024-07-29 14:50:00,43.35,43.35,43.22,43.23,173369.0,42.8425,42.8425,42.714,42.7239,173369.0
2024-07-29 15:00:00,43.23,43.31,43.21,43.29,109144.0,42.7239,42.803,42.7041,42.7832,109144.0
2024-07-29 15:10:00,43.29,43.34,43.22,43.26,160096.0,42.7832,42.8326,42.714,42.7536,160096.0
2024-07-29 15:20:00,43.26,43.39,43.24,43.33,133121.0,42.7536,42.882,42.7338,42.8227,133121.0
2024-07-29 15:30:00,43.33,43.35,43.27,43.32,184681.0,42.8227,42.8425,42.7634,42.8129,184681.0
2024-07-29 15:40:00,43.32,43.32,43.18,43.25,189498.0,42.8129,42.8129,42.6745,42.7437,189498.0
2024-07-29 15:50:00,43.25,43.33,43.17,43.18,736781.0,42.7437,42.8227,42.6646,42.6745,736781.0
2024-07-30 09:30:00,43.4,43.58,43.32,43.45,225840.0,43.0407,43.2193,42.9614,43.0903,225840.0
2024-07-30 09:40:00,43.46,43.97,43.42,43.95,185738.0,43.1002,43.606,43.0606,43.5862,185738.0
2024-07-30 09:50:00,43.94,44.09,43.85,43.87,257980.0,43.5763,43.725,43.487,43.5069,257980.0
2024-07-30 10:00:00,43.86,43.86,43.64,43.68,179359.0,43.4969,43.4969,43.2788,43.3184,179359.0
2024-07-30 10:10:00,43.68,43.76,43.57,43.58,152516.0,43.3184,43.3978,43.2093,43.2193,152516.0
2024-07-30 10:20:00,43.59,43.74,43.56,43.7,81476.0,43.2292,43.3779,43.1994,43.3383,81476.0
2024-07-30 10:30:00,43.7,43.8,43.62,43.77,116705.0,43.3383,43.4374,43.2589,43.4077,116705.0
2024-07-30 10:40:00,43.77,43.9,43.69,43.79,101376.0,43.4077,43.5366,43.3283,43.4275,101376.0
2024-07-30 10:50:00,43.8,43.84,43.72,43.72,107473.0,43.4374,43.4771,43.3581,43.3581,107473.0
2024-07-30 11:00:00,43.72,43.79,43.66,43.77,216527.0,43.3581,43.4275,43.2986,43.4077,216527.0
2024-07-30 11:10:00,43.77,43.82,43.61,43.63,176097.0,43.4077,43.4573,43.249,43.2688,176097.0
2024-07-30 11:20:00,43.62,43.64,43.53,43.57,150841.0,43.2589,43.2788,43.1697,43.2093,150841.0
2024-07-30 11:30:00,43.57,43.66,43.53,43.58,112971.0,43.2093,43.2986,43.1697,43.2193,112971.0
2024-07-30 11:40:00,43.58,43.68,43.55,43.66,53426.0,43.2193,43.3184,43.1895,43.2986,53426.0
2024-07-30 11:50:00,43.66,43.66,43.53,43.58,80043.0,43.2986,43.2986,43.1697,43.2193,80043.0
2024-07-30 12:00:00,43.58,43.58,43.42,43.48,71236.0,43.2193,43.2193,43.0606,43.1201,71236.0
2024-07-30 12:10:00,43.48,43.55,43.45,43.52,115004.0,43.1201,43.1895,43.0903,43.1597,115004.0
2024-07-30 12:20:00,43.51,43.55,43.45,43.55,37268.0,43.1498,43.1895,43.0903,43.1895,37268.0
2024-07-30 12:30:00,43.57,43.58,43.46,43.46,41801.0,43.2093,43.2193,43.1002,43.1002,41801.0
2024-07-30 12:40:00,43.45,43.48,43.39,43.4,98716.0,43.0903,43.1201,43.0308,43.0407,98716.0
2024-07-30 12:50:00,43.41,43.42,43.21,43.23,156057.0,43.0507,43.0606,42.8523,42.8721,156057.0
2024-07-30 13:00:00,43.22,43.35,43.2,43.3,74654.0,42.8622,42.9912,42.8424,42.9416,74654.0
2024-07-30 13:10:00,43.31,43.35,43.27,43.3,58323.0,42.9515,42.9912,42.9118,42.9416,58323.0
2024-07-30 13:20:00,43.31,43.41,43.31,43.36,46019.0,42.9515,43.0507,42.9515,43.0011,46019.0
2024-07-30 13:30:00,43.35,43.41,43.29,43.39,40486.0,42.9912,43.0507,42.9317,43.0308,40486.0
2024-07-30 13:40:00,43.38,43.45,43.37,43.44,82161.0,43.0209,43.0903,43.011,43.0804,82161.0
2024-07-30 13:50:00,43.44,43.52,43.39,43.51,53585.0,43.0804,43.1597,43.0308,43.1498,53585.0
2024-07-30 14:00:00,43.5,43.55,43.45,43.54,42930.0,43.1399,43.1895,43.0903,43.1796,42930.0
2024-07-30 14:10:00,43.54,43.56,43.5,43.54,38050.0,43.1796,43.1994,43.1399,43.1796,38050.0
2024-07-30 14:20:00,43.54,43.55,43.41,43.47,41678.0,43.1796,43.1895,43.0507,43.1102,41678.0
2024-07-30 14:30:00,43.47,43.47,43.39,43.4,65256.0,43.1102,43.1102,43.0308,43.0407,65256.0
2024-07-30 14:40:00,43.41,43.44,43.29,43.31,121747.0,43.0507,43.0804,42.9317,42.9515,121747.0
2024-07-30 14:50:00,43.3,43.33,43.15,43.17,114353.0,42.9416,42.9713,42.7928,42.8126,114353.0
2024-07-30 15:00:00,43.16,43.18,43.1,43.14,82322.0,42.8027,42.8226,42.7432,42.7829,82322.0
2024-07-30 15:10:00,43.14,43.26,43.09,43.26,124665.0,42.7829,42.9019,42.7333,42.9019,124665.0
2024-07-30 15:20:00,43.28,43.32,43.22,43.24,73023.0,42.9217,42.9614,42.8622,42.8821,73023.0
2024-07-30 15:30:00,43.24,43.26,43.17,43.21,78944.0,42.8821,42.9019,42.8126,42.8523,78944.0
2024-07-30 15:40:00,43.21,43.26,43.19,43.26,177742.0,42.8523,42.9019,42.8325,42.9019,177742.0
2024-07-30 15:50:00,43.26,43.32,43.22,43.23,451381.0,42.9019,42.9614,42.8622,42.8721,451381.0
2024-07-31 09:30:00,43.25,43.34,43.13,43.15,187865.0,42.892,42.9812,42.773,42.7928,187865.0
2024-07-31 09:40:00,43.15,43.23,43.06,43.08,105356.0,42.7928,42.8721,42.7036,42.7234,105356.0
2024-07-31 09:50:00,43.08,43.15,43.05,43.07,67779.0,42.7234,42.7928,42.6936,42.7135,67779.0
2024-07-31 10:00:00,43.08,43.24,43.07,43.18,64789.0,42.7234,42.8821,42.7135,42.8226,64789.0
2024-07-31 10:10:00,43.2,43.48,43.19,43.44,102614.0,42.8424,43.1201,42.8325,43.0804,102614.0
2024-07-31 10:20:00,43.43,43.44,43.32,43.39,90324.0,43.0705,43.0804,42.9614,43.0308,90324.0
2024-07-31 10:30:00,43.37,43.52,43.37,43.48,114675.0,43.011,43.1597,43.011,43.1201,114675.0
2024-07-31 10:40:00,43.48,43.52,43.39,43.46,94807.0,43.1201,43.1597,43.0308,43.1002,94807.0
2024-07-31 10:50:00,43.45,43.45,43.28,43.39,75177.0,43.0903,43.0903,42.9217,43.0308,75177.0
2024-07-31 11:00:00,43.38,43.5,43.37,43.48,81012.0,43.0209,43.1399,43.011,43.1201,81012.0
2024-07-31 11:10:00,43.47,43.54,43.44,43.48,43925.0,43.1102,43.1796,43.0804,43.1201,43925.0
2024-07-31 11:20:00,43.48,43.56,43.46,43.54,74244.0,43.1201,43.1994,43.1002,43.1796,74244.0
2024-07-31 11:30:00,43.55,43.6,43.51,43.6,37833.0,43.1895,43.2391,43.1498,43.2391,37833.0
2024-07-31 11:40:00,43.6,43.66,43.48,43.51,86993.0,43.2391,43.2986,43.1201,43.1498,86993.0
2024-07-31 11:50:00,43.51,43.52,43.13,43.23,448671.0,43.1498,43.1597,42.773,42.8721,448671.0
2024-07-31 12:00:00,43.22,43.25,43.07,43.12,184829.0,42.8622,42.892,42.7135,42.7631,184829.0
2024-07-31 12:10:00,43.11,43.18,43.07,43.16,76421.0,42.7531,42.8226,42.7135,42.8027,76421.0
2024-07-31 12:20:00,43.16,43.23,43.12,43.22,101525.0,42.8027,42.8721,42.7631,42.8622,101525.0
2024-07-31 12:30:00,43.22,43.35,43.22,43.35,34822.0,42.8622,42.9912,42.8622,42.9912,34822.0
2024-07-31 12:40:00,43.36,43.56,43.35,43.54,65301.0,43.0011,43.1994,42.9912,43.1796,65301.0
2024-07-31 12:50:00,43.54,43.6,43.43,43.44,70915.0,43.1796,43.2391,43.0705,43.0804,70915.0
2024-07-31 13:00:00,43.45,43.51,43.37,43.38,199678.0,43.0903,43.1498,43.011,43.0209,199678.0
2024-07-31 13:10:00,43.39,43.45,43.33,43.34,40485.0,43.0308,43.0903,42.9713,42.9812,40485.0
2024-07-31 13:20:00,43.33,43.44,43.32,43.4,44927.0,42.9713,43.0804,42.9614,43.0407,44927.0
2024-07-31 13:30:00,43.39,43.39,43.24,43.25,72851.0,43.0308,43.0308,42.8821,42.892,72851.0
2024-07-31 13:40:00,43.26,43.3,43.19,43.28,63394.0,42.9019,42.9416,42.8325,42.9217,63394.0
2024-07-31 13:50:00,43.3,43.31,43.22,43.26,56019.0,42.9416,42.9515,42.8622,42.9019,56019.0
2024-07-31 14:00:00,43.25,43.28,43.17,43.26,82711.0,42.892,42.9217,42.8126,42.9019,82711.0
2024-07-31 14:10:00,43.26,43.28,43.23,43.24,51783.0,42.9019,42.9217,42.8721,42.8821,51783.0
2024-07-31 14:20:00,43.24,43.25,43.2,43.24,56829.0,42.8821,42.892,42.8424,42.8821,56829.0
2024-07-31 14:30:00,43.24,43.31,43.2,43.26,89481.0,42.8821,42.9515,42.8424,42.9019,89481.0
2024-07-31 14:40:00,43.26,43.54,43.25,43.54,120961.0,42.9019,43.1796,42.892,43.1796,120961.0
2024-07-31 14:50:00,43.55,43.88,43.54,43.85,106550.0,43.1895,43.5168,43.1796,43.487,106550.0
2024-07-31 15:00:00,43.86,43.94,43.73,43.73,133552.0,43.4969,43.5763,43.368,43.368,133552.0
2024-07-31 15:10:00,43.73,43.76,43.52,43.52,165695.0,43.368,43.3978,43.1597,43.1597,165695.0
2024-07-31 15:20:00,43.51,43.56,43.19,43.19,167447.0,43.1498,43.1994,42.8325,42.8325,167447.0
2024-07-31 15:30:00,43.18,43.22,43.0,43.17,480607.0,42.8226,42.8622,42.6441,42.8126,480607.0
2024-07-31 15:40:00,43.17,43.26,43.04,43.12,219329.0,42.8126,42.9019,42.6837,42.7631,219329.0
2024-07-31 15:50:00,43.13,43.23,42.85,43.02,1004686.0,42.773,42.8721,42.4953,42.6639,1004686.0
2024-08-01 09:30:00,43.32,43.38,43.04,43.23,177278.0,42.9614,43.0209,42.6837,42.8721,177278.0
2024-08-01 09:40:00,43.21,43.23,42.91,42.92,90581.0,42.8523,42.8721,42.5548,42.5647,90581.0
2024-08-01 09:50:00,42.91,42.92,42.71,42.72,161795.0,42.5548,42.5647,42.3565,42.3664,161795.0
2024-08-01 10:00:00,42.71,42.72,42.29,42.29,237935.0,42.3565,42.3664,41.9399,41.9399,237935.0
2024-08-01 10:10:00,42.3,42.33,42.17,42.22,268284.0,41.9498,41.9796,41.8209,41.8705,268284.0
2024-08-01 10:20:00,42.21,42.4,42.11,42.25,227381.0,41.8606,42.049,41.7614,41.9003,227381.0
2024-08-01 10:30:00,42.24,42.27,42.06,42.09,158598.0,41.8903,41.9201,41.7118,41.7416,158598.0
2024-08-01 10:40:00,42.09,42.1,41.86,41.9,244930.0,41.7416,41.7515,41.5135,41.5532,244930.0
2024-08-01 10:50:00,41.9,42.0,41.81,41.88,182380.0,41.5532,41.6523,41.4639,41.5333,182380.0
2024-08-01 11:00:00,41.87,41.89,41.56,41.6,213168.0,41.5234,41.5432,41.216,41.2556,213168.0
2024-08-01 11:10:00,41.59,41.66,41.38,41.64,452771.0,41.2457,41.3151,41.0375,41.2953,452771.0
2024-08-01 11:20:00,41.66,41.89,41.66,41.7,169831.0,41.3151,41.5432,41.3151,41.3548,169831.0
2024-08-01 11:30:00,41.7,41.72,41.51,41.54,202904.0,41.3548,41.3746,41.1664,41.1961,202904.0
2024-08-01 11:40:00,41.55,41.59,41.47,41.5,111769.0,41.2061,41.2457,41.1267,41.1565,111769.0
2024-08-01 11:50:00,41.5,41.72,41.47,41.61,107337.0,41.1565,41.3746,41.1267,41.2656,107337.0
2024-08-01 12:00:00,41.6,41.87,41.59,41.79,122665.0,41.2556,41.5234,41.2457,41.4441,122665.0
2024-08-01 12:10:00,41.79,41.81,41.63,41.75,103528.0,41.4441,41.4639,41.2854,41.4044,103528.0
2024-08-01 12:20:00,41.74,41.76,41.63,41.71,87751.0,41.3945,41.4143,41.2854,41.3647,87751.0
2024-08-01 12:30:00,41.71,41.71,41.54,41.54,78974.0,41.3647,41.3647,41.1961,41.1961,78974.0
2024-08-01 12:40:00,41.54,41.6,41.52,41.52,135905.0,41.1961,41.2556,41.1763,41.1763,135905.0
2024-08-01 12:50:00,41.52,41.63,41.46,41.58,368409.0,41.1763,41.2854,41.1168,41.2358,368409.0
2024-08-01 13:00:00,41.59,41.65,41.49,41.51,162365.0,41.2457,41.3052,41.1466,41.1664,162365.0
2024-08-01 13:10:00,41.51,41.54,41.43,41.5,73490.0,41.1664,41.1961,41.087,41.1565,73490.0
2024-08-01 13:20:00,41.5,41.57,41.42,41.54,70692.0,41.1565,41.2259,41.0771,41.1961,70692.0
2024-08-01 13:30:00,41.53,41.55,41.43,41.45,46180.0,41.1862,41.2061,41.087,41.1069,46180.0
2024-08-01 13:40:00,41.45,41.54,41.45,41.52,37441.0,41.1069,41.1961,41.1069,41.1763,37441.0
2024-08-01 13:50:00,41.51,41.65,41.47,41.65,62792.0,41.1664,41.3052,41.1267,41.3052,62792.0
2024-08-01 14:00:00,41.65,41.66,41.52,41.52,62136.0,41.3052,41.3151,41.1763,41.1763,62136.0
2024-08-01 14:10:00,41.52,41.54,41.39,41.46,93455.0,41.1763,41.1961,41.0474,41.1168,93455.0
2024-08-01 14:20:00,41.47,41.54,41.43,41.47,76308.0,41.1267,41.1961,41.087,41.1267,76308.0
2024-08-01 14:30:00,41.47,41.5,41.41,41.47,108981.0,41.1267,41.1565,41.0672,41.1267,108981.0
2024-08-01 14:40:00,41.46,41.46,41.14,41.18,151175.0,41.1168,41.1168,40.7994,40.8391,151175.0
2024-08-01 14:50:00,41.19,41.29,41.11,41.12,95295.0,40.849,40.9482,40.7697,40.7796,95295.0
2024-08-01 15:00:00,41.12,41.14,41.07,41.13,89465.0,40.7796,40.7994,40.73,40.7895,89465.0
2024-08-01 15:10:00,41.13,41.16,40.97,41.04,162663.0,40.7895,40.8193,40.6309,40.7003,162663.0
2024-08-01 15:20:00,41.04,41.11,41.0,41.08,122219.0,40.7003,40.7697,40.6606,40.7399,122219.0
2024-08-01 15:30:00,41.08,41.24,41.05,41.17,198557.0,40.7399,40.8986,40.7102,40.8292,198557.0
2024-08-01 15:40:00,41.18,41.29,41.15,41.27,697835.0,40.8391,40.9482,40.8094,40.9284,697835.0
2024-08-01 15:50:00,41.27,41.55,41.27,41.49,926099.0,40.9284,41.2061,40.9284,41.1466,926099.0
2024-08-02 09:30:00,40.66,40.69,39.73,40.16,605228.0,40.3234,40.3532,39.4011,39.8276,605228.0
2024-08-02 09:40:00,40.17,40.36,40.14,40.18,308299.0,39.8375,40.0259,39.8077,39.8474,308299.0
2024-08-02 09:50:00,40.18,40.33,40.07,40.12,161568.0,39.8474,39.9962,39.7383,39.7879,161568.0
2024-08-02 10:00:00,40.11,40.27,40.04,40.12,209008.0,39.778,39.9367,39.7086,39.7879,209008.0
2024-08-02 10:10:00,40.13,40.14,39.9,39.92,125172.0,39.7978,39.8077,39.5697,39.5895,125172.0
2024-08-02 10:20:00,39.92,39.97,39.81,39.89,181610.0,39.5895,39.6391,39.4805,39.5598,181610.0
2024-08-02 10:30:00,39.88,40.0,39.79,39.8,138652.0,39.5499,39.6689,39.4606,39.4705,138652.0
2024-08-02 10:40:00,39.8,39.91,39.72,39.89,224423.0,39.4705,39.5796,39.3912,39.5598,224423.0
2024-08-02 10:50:00,39.9,39.95,39.75,39.88,164549.0,39.5697,39.6193,39.421,39.5499,164549.0
2024-08-02 11:00:00,39.9,39.93,39.81,39.83,96972.0,39.5697,39.5995,39.4805,39.5003,96972.0
2024-08-02 11:10:00,39.83,39.83,39.61,39.61,167048.0,39.5003,39.5003,39.2821,39.2821,167048.0
2024-08-02 11:20:00,39.62,39.82,39.59,39.77,142456.0,39.292,39.4904,39.2623,39.4408,142456.0
2024-08-02 11:30:00,39.78,39.91,39.76,39.84,113117.0,39.4507,39.5796,39.4309,39.5102,113117.0
2024-08-02 11:40:00,39.83,40.11,39.82,40.1,138287.0,39.5003,39.778,39.4904,39.7681,138287.0
2024-08-02 11:50:00,40.1,40.16,40.01,40.01,179162.0,39.7681,39.8276,39.6788,39.6788,179162.0
2024-08-02 12:00:00,40.02,40.13,40.02,40.09,121680.0,39.6887,39.7978,39.6887,39.7581,121680.0
2024-08-02 12:10:00,40.09,40.17,40.03,40.16,88057.0,39.7581,39.8375,39.6986,39.8276,88057.0
2024-08-02 12:20:00,40.17,40.21,40.07,40.09,76318.0,39.8375,39.8771,39.7383,39.7581,76318.0
2024-08-02 12:30:00,40.09,40.13,40.03,40.12,64475.0,39.7581,39.7978,39.6986,39.7879,64475.0
2024-08-02 12:40:00,40.12,40.24,40.02,40.03,84223.0,39.7879,39.9069,39.6887,39.6986,84223.0
2024-08-02 12:50:00,40.02,40.03,39.91,39.99,101341.0,39.6887,39.6986,39.5796,39.659,101341.0
2024-08-02 13:00:00,39.99,39.99,39.89,39.95,85931.0,39.659,39.659,39.5598,39.6193,85931.0
2024-08-02 13:10:00,39.95,40.04,39.9,39.91,76228.0,39.6193,39.7086,39.5697,39.5796,76228.0
2024-08-02 13:20:00,39.91,39.97,39.83,39.86,55485.0,39.5796,39.6391,39.5003,39.53,55485.0
2024-08-02 13:30:00,39.86,39.9,39.78,39.79,52459.0,39.53,39.5697,39.4507,39.4606,52459.0
2024-08-02 13:40:00,39.79,39.87,39.78,39.78,69435.0,39.4606,39.54,39.4507,39.4507,69435.0
2024-08-02 13:50:00,39.78,39.87,39.73,39.85,73733.0,39.4507,39.54,39.4011,39.5201,73733.0
2024-08-02 14:00:00,39.84,39.87,39.79,39.84,53256.0,39.5102,39.54,39.4606,39.5102,53256.0
2024-08-02 14:10:00,39.84,39.9,39.8,39.83,112968.0,39.5102,39.5697,39.4705,39.5003,112968.0
2024-08-02 14:20:00,39.82,39.96,39.82,39.92,62652.0,39.4904,39.6292,39.4904,39.5895,62652.0
2024-08-02 14:30:00,39.91,39.94,39.74,39.8,78657.0,39.5796,39.6094,39.411,39.4705,78657.0
2024-08-02 14:40:00,39.8,39.9,39.79,39.82,115801.0,39.4705,39.5697,39.4606,39.4904,115801.0
2024-08-02 14:50:00,39.82,39.88,39.78,39.85,74370.0,39.4904,39.5499,39.4507,39.5201,74370.0
2024-08-02 15:00:00,39.86,39.86,39.76,39.78,138156.0,39.53,39.53,39.4309,39.4507,138156.0
2024-08-02 15:10:00,39.77,39.81,39.71,39.76,252859.0,39.4408,39.4805,39.3813,39.4309,252859.0
2024-08-02 15:20:00,39.76,39.89,39.73,39.87,129723.0,39.4309,39.5598,39.4011,39.54,129723.0
2024-08-02 15:30:00,39.87,39.97,39.81,39.82,175262.0,39.54,39.6391,39.4805,39.4904,175262.0
2024-08-02 15:40:00,39.81,39.86,39.67,39.71,296259.0,39.4805,39.53,39.3416,39.3813,296259.0
2024-08-02 15:50:00,39.7,39.89,39.65,39.82,963947.0,39.3714,39.5598,39.3218,39.4904,963947.0
2024-08-05 09:30:00,37.51,37.87,37.3,37.78,894317.0,37.1995,37.5565,36.9912,37.4673,894317.0
2024-08-05 09:40:00,37.8,37.84,37.43,37.6,306366.0,37.4871,37.5268,37.1202,37.2888,306366.0
2024-08-05 09:50:00,37.59,37.67,37.38,37.52,330588.0,37.2788,37.3582,37.0706,37.2094,330588.0
2024-08-05 10:00:00,37.54,38.28,37.54,37.97,231772.0,37.2292,37.9631,37.2292,37.6557,231772.0
2024-08-05 10:10:00,37.94,38.25,37.89,38.19,159607.0,37.6259,37.9334,37.5764,37.8739,159607.0
2024-08-05 10:20:00,38.18,38.37,38.05,38.16,205835.0,37.864,38.0524,37.735,37.8441,205835.0
2024-08-05 10:30:00,38.17,38.45,38.15,38.23,191236.0,37.854,38.1317,37.8342,37.9135,191236.0
2024-08-05 10:40:00,38.22,38.27,38.09,38.09,168425.0,37.9036,37.9532,37.7747,37.7747,168425.0
2024-08-05 10:50:00,38.09,38.26,37.84,37.84,192489.0,37.7747,37.9433,37.5268,37.5268,192489.0
2024-08-05 11:00:00,37.84,38.1,37.79,38.09,92810.0,37.5268,37.7846,37.4772,37.7747,92810.0
2024-08-05 11:10:00,38.08,38.27,38.04,38.06,111091.0,37.7648,37.9532,37.7251,37.7449,111091.0
2024-08-05 11:20:00,38.06,38.3,38.02,38.25,102599.0,37.7449,37.983,37.7053,37.9334,102599.0
2024-08-05 11:30:00,38.24,38.49,38.23,38.4,162724.0,37.9235,38.1714,37.9135,38.0821,162724.0
2024-08-05 11:40:00,38.4,38.61,38.34,38.55,136732.0,38.0821,38.2904,38.0226,38.2309,136732.0
2024-08-05 11:50:00,38.56,38.56,38.43,38.5,82528.0,38.2408,38.2408,38.1119,38.1813,82528.0
2024-08-05 12:00:00,38.5,38.6,38.43,38.5,91254.0,38.1813,38.2805,38.1119,38.1813,91254.0
2024-08-05 12:10:00,38.49,38.55,38.43,38.5,62368.0,38.1714,38.2309,38.1119,38.1813,62368.0
2024-08-05 12:20:00,38.5,38.55,38.44,38.51,104411.0,38.1813,38.2309,38.1218,38.1912,104411.0
2024-08-05 12:30:00,38.5,38.62,38.41,38.55,136003.0,38.1813,38.3003,38.092,38.2309,136003.0
2024-08-05 12:40:00,38.56,38.6,38.38,38.52,140159.0,38.2408,38.2805,38.0623,38.2011,140159.0
2024-08-05 12:50:00,38.54,38.6,38.36,38.45,151680.0,38.221,38.2805,38.0425,38.1317,151680.0
2024-08-05 13:00:00,38.45,38.49,38.3,38.4,159643.0,38.1317,38.1714,37.983,38.0821,159643.0
2024-08-05 13:10:00,38.4,38.47,38.32,38.45,77923.0,38.0821,38.1516,38.0028,38.1317,77923.0
2024-08-05 13:20:00,38.45,38.57,38.38,38.55,177184.0,38.1317,38.2507,38.0623,38.2309,177184.0
2024-08-05 13:30:00,38.55,38.67,38.54,38.64,138967.0,38.2309,38.3499,38.221,38.3201,138967.0
2024-08-05 13:40:00,38.64,38.73,38.51,38.57,99059.0,38.3201,38.4094,38.1912,38.2507,99059.0
2024-08-05 13:50:00,38.56,38.59,38.46,38.51,140946.0,38.2408,38.2706,38.1416,38.1912,140946.0
2024-08-05 14:00:00,38.51,38.52,38.39,38.5,82334.0,38.1912,38.2011,38.0722,38.1813,82334.0
2024-08-05 14:10:00,38.5,38.53,38.43,38.45,91515.0,38.1813,38.2111,38.1119,38.1317,91515.0
2024-08-05 14:20:00,38.45,38.54,38.44,38.48,84511.0,38.1317,38.221,38.1218,38.1615,84511.0
2024-08-05 14:30:00,38.47,38.49,38.37,38.41,124465.0,38.1516,38.1714,38.0524,38.092,124465.0
2024-08-05 14:40:00,38.4,38.44,38.2,38.22,151749.0,38.0821,38.1218,37.8838,37.9036,151749.0
2024-08-05 14:50:00,38.23,38.36,38.15,38.17,132188.0,37.9135,38.0425,37.8342,37.854,132188.0
2024-08-05 15:00:00,38.16,38.27,38.12,38.19,174359.0,37.8441,37.9532,37.8044,37.8739,174359.0
2024-08-05 15:10:00,38.19,38.24,38.12,38.18,178985.0,37.8739,37.9235,37.8044,37.864,178985.0
2024-08-05 15:20:00,38.19,38.32,38.18,38.27,169448.0,37.8739,38.0028,37.864,37.9532,169448.0
2024-08-05 15:30:00,38.28,38.28,38.08,38.12,172910.0,37.9631,37.9631,37.7648,37.8044,172910.0
2024-08-05 15:40:00,38.11,38.11,37.73,37.76,455614.0,37.7945,37.7945,37.4177,37.4474,455614.0
2024-08-05 15:50:00,37.75,37.98,37.74,37.97,1108639.0,37.4375,37.6656,37.4276,37.6557,1108639.0
2024-08-06 09:30:00,38.23,38.3,37.76,37.76,238301.0,37.9135,37.983,37.4474,37.4474,238301.0
2024-08-06 09:40:00,37.77,38.02,37.63,38.02,194986.0,37.4573,37.7053,37.3185,37.7053,194986.0
2024-08-06 09:50:00,38.01,38.2,37.93,38.05,152167.0,37.6954,37.8838,37.616,37.735,152167.0
2024-08-06 10:00:00,38.04,38.48,37.97,38.48,200652.0,37.7251,38.1615,37.6557,38.1615,200652.0
2024-08-06 10:10:00,38.48,38.65,38.45,38.6,220249.0,38.1615,38.3301,38.1317,38.2805,220249.0
2024-08-06 10:20:00,38.6,38.72,38.38,38.41,187860.0,38.2805,38.3995,38.0623,38.092,187860.0
2024-08-06 10:30:00,38.42,38.55,38.34,38.46,101443.0,38.102,38.2309,38.0226,38.1416,101443.0
2024-08-06 10:40:00,38.46,38.84,38.46,38.83,163417.0,38.1416,38.5185,38.1416,38.5086,163417.0
2024-08-06 10:50:00,38.83,38.91,38.62,38.69,159748.0,38.5086,38.5879,38.3003,38.3697,159748.0
2024-08-06 11:00:00,38.69,38.71,38.56,38.6,143019.0,38.3697,38.3896,38.2408,38.2805,143019.0
2024-08-06 11:10:00,38.61,38.67,38.53,38.57,121449.0,38.2904,38.3499,38.2111,38.2507,121449.0
2024-08-06 11:20:00,38.56,38.58,38.23,38.24,98975.0,38.2408,38.2606,37.9135,37.9235,98975.0
2024-08-06 11:30:00,38.22,38.42,38.22,38.31,77067.0,37.9036,38.102,37.9036,37.9929,77067.0
2024-08-06 11:40:00,38.32,38.44,38.24,38.43,79412.0,38.0028,38.1218,37.9235,38.1119,79412.0
2024-08-06 11:50:00,38.45,38.54,38.4,38.5,172786.0,38.1317,38.221,38.0821,38.1813,172786.0
2024-08-06 12:00:00,38.51,38.6,38.51,38.58,76744.0,38.1912,38.2805,38.1912,38.2606,76744.0
2024-08-06 12:10:00,38.57,38.72,38.54,38.66,63910.0,38.2507,38.3995,38.221,38.34,63910.0
2024-08-06 12:20:00,38.65,38.67,38.58,38.62,52032.0,38.3301,38.3499,38.2606,38.3003,52032.0
2024-08-06 12:30:00,38.63,38.66,38.55,38.59,66687.0,38.3102,38.34,38.2309,38.2706,66687.0
2024-08-06 12:40:00,38.59,38.63,38.54,38.61,58988.0,38.2706,38.3102,38.221,38.2904,58988.0
2024-08-06 12:50:00,38.61,38.71,38.6,38.66,55159.0,38.2904,38.3896,38.2805,38.34,55159.0
2024-08-06 13:00:00,38.66,38.73,38.6,38.65,55462.0,38.34,38.4094,38.2805,38.3301,55462.0
2024-08-06 13:10:00,38.65,38.68,38.55,38.55,68757.0,38.3301,38.3598,38.2309,38.2309,68757.0
2024-08-06 13:20:00,38.55,38.61,38.53,38.56,65654.0,38.2309,38.2904,38.2111,38.2408,65654.0
2024-08-06 13:30:00,38.57,38.63,38.48,38.58,77614.0,38.2507,38.3102,38.1615,38.2606,77614.0
2024-08-06 13:40:00,38.58,38.59,38.43,38.48,76297.0,38.2606,38.2706,38.1119,38.1615,76297.0
2024-08-06 13:50:00,38.48,38.54,38.46,38.46,62306.0,38.1615,38.221,38.1416,38.1416,62306.0
2024-08-06 14:00:00,38.47,38.51,38.42,38.45,65286.0,38.1516,38.1912,38.102,38.1317,65286.0
2024-08-06 14:10:00,38.45,38.53,38.4,38.52,102839.0,38.1317,38.2111,38.0821,38.2011,102839.0
2024-08-06 14:20:00,38.52,38.67,38.51,38.66,58690.0,38.2011,38.3499,38.1912,38.34,58690.0
2024-08-06 14:30:00,38.66,38.74,38.62,38.72,103764.0,38.34,38.4193,38.3003,38.3995,103764.0
2024-08-06 14:40:00,38.72,38.72,38.62,38.65,81025.0,38.3995,38.3995,38.3003,38.3301,81025.0
2024-08-06 14:50:00,38.64,38.69,38.48,38.49,88114.0,38.3201,38.3697,38.1615,38.1714,88114.0
2024-08-06 15:00:00,38.49,38.49,38.13,38.22,277323.0,38.1714,38.1714,37.8144,37.9036,277323.0
2024-08-06 15:10:00,38.21,38.28,38.07,38.16,191688.0,37.8937,37.9631,37.7549,37.8441,191688.0
2024-08-06 15:20:00,38.16,38.54,38.15,38.44,197268.0,37.8441,38.221,37.8342,38.1218,197268.0
2024-08-06 15:30:00,38.46,38.46,38.32,38.37,200163.0,38.1416,38.1416,38.0028,38.0524,200163.0
2024-08-06 15:40:00,38.37,38.42,38.18,38.2,245056.0,38.0524,38.102,37.864,37.8838,245056.0
2024-08-06 15:50:00,38.21,38.31,38.16,38.22,659451.0,37.8937,37.9929,37.8441,37.9036,659451.0
2024-08-07 09:30:00,38.74,38.83,38.25,38.62,434627.0,38.4193,38.5086,37.9334,38.3003,434627.0
2024-08-07 09:40:00,38.62,38.83,38.42,38.54,230944.0,38.3003,38.5086,38.102,38.221,230944.0
2024-08-07 09:50:00,38.54,38.61,38.45,38.5,117909.0,38.221,38.2904,38.1317,38.1813,117909.0
2024-08-07 10:00:00,38.5,38.54,38.36,38.44,114848.0,38.1813,38.221,38.0425,38.1218,114848.0
2024-08-07 10:10:00,38.44,38.45,38.05,38.06,191576.0,38.1218,38.1317,37.735,37.7449,191576.0
2024-08-07 10:20:00,38.07,38.25,37.92,37.92,196307.0,37.7549,37.9334,37.6061,37.6061,196307.0
2024-08-07 10:30:00,37.92,37.97,37.76,37.79,194432.0,37.6061,37.6557,37.4474,37.4772,194432.0
2024-08-07 10:40:00,37.8,38.07,37.74,38.02,202339.0,37.4871,37.7549,37.4276,37.7053,202339.0
2024-08-07 10:50:00,38.03,38.04,37.81,37.83,190574.0,37.7152,37.7251,37.497,37.5168,190574.0
2024-08-07 11:00:00,37.83,38.0,37.83,37.87,171551.0,37.5168,37.6854,37.5168,37.5565,171551.0
2024-08-07 11:10:00,37.88,38.0,37.82,37.85,270397.0,37.5664,37.6854,37.5069,37.5367,270397.0
2024-08-07 11:20:00,37.84,37.85,37.72,37.74,192236.0,37.5268,37.5367,37.4078,37.4276,192236.0
2024-08-07 11:30:00,37.75,37.77,37.61,37.65,350708.0,37.4375,37.4573,37.2987,37.3383,350708.0
2024-08-07 11:40:00,37.63,37.73,37.48,37.54,229778.0,37.3185,37.4177,37.1697,37.2292,229778.0
2024-08-07 11:50:00,37.53,37.61,37.51,37.55,134425.0,37.2193,37.2987,37.1995,37.2392,134425.0
2024-08-07 12:00:00,37.55,37.59,37.48,37.51,147019.0,37.2392,37.2788,37.1697,37.1995,147019.0
2024-08-07 12:10:00,37.5,37.7,37.47,37.68,122301.0,37.1896,37.3879,37.1598,37.3681,122301.0
2024-08-07 12:20:00,37.68,37.69,37.57,37.61,76099.0,37.3681,37.378,37.259,37.2987,76099.0
2024-08-07 12:30:00,37.61,37.64,37.55,37.59,106202.0,37.2987,37.3284,37.2392,37.2788,106202.0
2024-08-07 12:40:00,37.59,37.62,37.46,37.47,118043.0,37.2788,37.3086,37.1499,37.1598,118043.0
2024-08-07 12:50:00,37.47,37.57,37.42,37.49,76686.0,37.1598,37.259,37.1102,37.1797,76686.0
2024-08-07 13:00:00,37.49,37.54,37.35,37.36,92939.0,37.1797,37.2292,37.0408,37.0507,92939.0
2024-08-07 13:10:00,37.37,37.42,37.31,37.33,117557.0,37.0607,37.1102,37.0012,37.021,117557.0
2024-08-07 13:20:00,37.33,37.56,37.32,37.44,108553.0,37.021,37.2491,37.0111,37.1301,108553.0
2024-08-07 13:30:00,37.45,37.54,37.45,37.48,80683.0,37.14,37.2292,37.14,37.1697,80683.0
2024-08-07 13:40:00,37.49,37.52,37.37,37.39,117413.0,37.1797,37.2094,37.0607,37.0805,117413.0
2024-08-07 13:50:00,37.39,37.41,37.33,37.41,129650.0,37.0805,37.1003,37.021,37.1003,129650.0
2024-08-07 14:00:00,37.4,37.51,37.39,37.43,160675.0,37.0904,37.1995,37.0805,37.1202,160675.0
2024-08-07 14:10:00,37.44,37.5,37.34,37.41,84348.0,37.1301,37.1896,37.0309,37.1003,84348.0
2024-08-07 14:20:00,37.42,37.48,37.34,37.41,62873.0,37.1102,37.1697,37.0309,37.1003,62873.0
2024-08-07 14:30:00,37.41,37.45,37.33,37.44,71318.0,37.1003,37.14,37.021,37.1301,71318.0
2024-08-07 14:40:00,37.44,37.52,37.37,37.43,69963.0,37.1301,37.2094,37.0607,37.1202,69963.0
2024-08-07 14:50:00,37.43,37.55,37.39,37.48,178899.0,37.1202,37.2392,37.0805,37.1697,178899.0
2024-08-07 15:00:00,37.49,37.61,37.47,37.5,126388.0,37.1797,37.2987,37.1598,37.1896,126388.0
2024-08-07 15:10:00,37.49,37.66,37.49,37.62,202544.0,37.1797,37.3483,37.1797,37.3086,202544.0
2024-08-07 15:20:00,37.61,37.65,37.54,37.58,95695.0,37.2987,37.3383,37.2292,37.2689,95695.0
2024-08-07 15:30:00,37.58,37.58,37.48,37.52,166172.0,37.2689,37.2689,37.1697,37.2094,166172.0
2024-08-07 15:40:00,37.52,37.53,37.41,37.44,241862.0,37.2094,37.2193,37.1003,37.1301,241862.0
2024-08-07 15:50:00,37.44,37.45,37.29,37.34,883000.0,37.1301,37.14,36.9813,37.0309,883000.0
2024-08-08 09:30:00,37.8,38.18,37.76,38.05,329488.0,37.4871,37.864,37.4474,37.735,329488.0
2024-08-08 09:40:00,38.05,38.3,38.04,38.19,185715.0,37.735,37.983,37.7251,37.8739,185715.0
2024-08-08 09:50:00,38.21,38.66,38.21,38.58,325630.0,37.8937,38.34,37.8937,38.2606,325630.0
2024-08-08 10:00:00,38.59,38.69,38.37,38.48,149019.0,38.2706,38.3697,38.0524,38.1615,149019.0
2024-08-08 10:10:00,38.48,38.52,38.37,38.48,90047.0,38.1615,38.2011,38.0524,38.1615,90047.0
2024-08-08 10:20:00,38.47,38.6,38.45,38.59,136981.0,38.1516,38.2805,38.1317,38.2706,136981.0
2024-08-08 10:30:00,38.57,38.57,38.44,38.52,81347.0,38.2507,38.2507,38.1218,38.2011,81347.0
2024-08-08 10:40:00,38.51,38.57,38.45,38.53,84080.0,38.1912,38.2507,38.1317,38.2111,84080.0
2024-08-08 10:50:00,38.54,38.61,38.47,38.6,62706.0,38.221,38.2904,38.1516,38.2805,62706.0
2024-08-08 11:00:00,38.6,38.69,38.59,38.69,79056.0,38.2805,38.3697,38.2706,38.3697,79056.0
2024-08-08 11:10:00,38.69,38.71,38.52,38.52,105550.0,38.3697,38.3896,38.2011,38.2011,105550.0
2024-08-08 11:20:00,38.53,38.73,38.5,38.62,98875.0,38.2111,38.4094,38.1813,38.3003,98875.0
2024-08-08 11:30:00,38.6,38.71,38.55,38.65,183891.0,38.2805,38.3896,38.2309,38.3301,183891.0
2024-08-08 11:40:00,38.65,38.67,38.54,38.61,53877.0,38.3301,38.3499,38.221,38.2904,53877.0
2024-08-08 11:50:00,38.62,38.69,38.59,38.65,57088.0,38.3003,38.3697,38.2706,38.3301,57088.0
2024-08-08 12:00:00,38.65,38.74,38.63,38.7,51295.0,38.3301,38.4193,38.3102,38.3796,51295.0
2024-08-08 12:10:00,38.7,38.73,38.6,38.69,65526.0,38.3796,38.4094,38.2805,38.3697,65526.0
2024-08-08 12:20:00,38.7,38.75,38.67,38.72,59013.0,38.3796,38.4292,38.3499,38.3995,59013.0
2024-08-08 12:30:00,38.73,38.78,38.65,38.69,68441.0,38.4094,38.459,38.3301,38.3697,68441.0
2024-08-08 12:40:00,38.69,38.82,38.67,38.82,69402.0,38.3697,38.4987,38.3499,38.4987,69402.0
2024-08-08 12:50:00,38.83,38.85,38.73,38.73,70505.0,38.5086,38.5284,38.4094,38.4094,70505.0
2024-08-08 13:00:00,38.75,38.77,38.66,38.75,49674.0,38.4292,38.4491,38.34,38.4292,49674.0
2024-08-08 13:10:00,38.75,38.91,38.73,38.88,62092.0,38.4292,38.5879,38.4094,38.5582,62092.0
2024-08-08 13:20:00,38.9,38.96,38.81,38.96,78178.0,38.578,38.6375,38.4887,38.6375,78178.0
2024-08-08 13:30:00,38.96,39.05,38.89,38.94,129478.0,38.6375,38.7268,38.5681,38.6177,129478.0
2024-08-08 13:40:00,38.94,39.02,38.91,38.95,144509.0,38.6177,38.697,38.5879,38.6276,144509.0
2024-08-08 13:50:00,38.95,39.01,38.9,38.95,98865.0,38.6276,38.6871,38.578,38.6276,98865.0
2024-08-08 14:00:00,38.94,38.99,38.89,38.92,87649.0,38.6177,38.6672,38.5681,38.5978,87649.0
2024-08-08 14:10:00,38.92,39.03,38.91,39.0,92860.0,38.5978,38.7069,38.5879,38.6772,92860.0
2024-08-08 14:20:00,39.01,39.04,38.94,38.96,128513.0,38.6871,38.7168,38.6177,38.6375,128513.0
2024-08-08 14:30:00,38.96,39.07,38.95,38.96,86932.0,38.6375,38.7466,38.6276,38.6375,86932.0
2024-08-08 14:40:00,38.95,39.01,38.88,39.01,113681.0,38.6276,38.6871,38.5582,38.6871,113681.0
2024-08-08 14:50:00,39.01,39.07,38.98,38.99,110564.0,38.6871,38.7466,38.6573,38.6672,110564.0
2024-08-08 15:00:00,38.99,39.13,38.93,39.08,203161.0,38.6672,38.8061,38.6077,38.7565,203161.0
2024-08-08 15:10:00,39.08,39.29,39.07,39.21,303838.0,38.7565,38.9648,38.7466,38.8854,303838.0
2024-08-08 15:20:00,39.21,39.38,39.2,39.23,267695.0,38.8854,39.054,38.8755,38.9053,267695.0
2024-08-08 15:30:00,39.23,39.36,39.19,39.3,229454.0,38.9053,39.0342,38.8656,38.9747,229454.0
2024-08-08 15:40:00,39.29,39.67,39.22,39.67,565350.0,38.9648,39.3416,38.8953,39.3416,565350.0
2024-08-08 15:50:00,39.67,39.71,39.53,39.63,1670314.0,39.3416,39.3813,39.2028,39.3019,1670314.0
2024-08-09 09:30:00,39.52,39.75,39.14,39.26,402539.0,39.1929,39.421,38.816,38.935,402539.0
2024-08-09 09:40:00,39.26,39.43,39.06,39.21,322389.0,38.935,39.1036,38.7367,38.8854,322389.0
2024-08-09 09:50:00,39.21,39.24,39.0,39.14,486689.0,38.8854,38.9152,38.6772,38.816,486689.0
2024-08-09 10:00:00,39.13,39.37,39.06,39.15,299080.0,38.8061,39.0441,38.7367,38.8259,299080.0
2024-08-09 10:10:00,39.15,39.2,39.0,39.02,151664.0,38.8259,38.8755,38.6772,38.697,151664.0
2024-08-09 10:20:00,39.03,39.14,38.86,39.07,282526.0,38.7069,38.816,38.5383,38.7466,282526.0
2024-08-09 10:30:00,39.07,39.21,39.05,39.15,121043.0,38.7466,38.8854,38.7268,38.8259,121043.0
2024-08-09 10:40:00,39.15,39.31,39.13,39.27,138466.0,38.8259,38.9846,38.8061,38.9449,138466.0
2024-08-09 10:50:00,39.26,39.35,39.13,39.23,100442.0,38.935,39.0243,38.8061,38.9053,100442.0
2024-08-09 11:00:00,39.23,39.3,39.17,39.26,54233.0,38.9053,38.9747,38.8458,38.935,54233.0
2024-08-09 11:10:00,39.25,39.29,39.19,39.21,52568.0,38.9251,38.9648,38.8656,38.8854,52568.0
2024-08-09 11:20:00,39.2,39.21,39.06,39.06,192181.0,38.8755,38.8854,38.7367,38.7367,192181.0
2024-08-09 11:30:00,39.06,39.16,38.97,39.05,201095.0,38.7367,38.8358,38.6474,38.7268,201095.0
2024-08-09 11:40:00,39.06,39.18,39.05,39.14,196804.0,38.7367,38.8557,38.7268,38.816,196804.0
2024-08-09 11:50:00,39.14,39.14,39.03,39.04,192189.0,38.816,38.816,38.7069,38.7168,192189.0
2024-08-09 12:00:00,39.04,39.07,38.98,39.02,120399.0,38.7168,38.7466,38.6573,38.697,120399.0
2024-08-09 12:10:00,39.02,39.18,39.02,39.16,114436.0,38.697,38.8557,38.697,38.8358,114436.0
2024-08-09 12:20:00,39.16,39.18,39.07,39.14,53704.0,38.8358,38.8557,38.7466,38.816,53704.0
2024-08-09 12:30:00,39.13,39.17,39.1,39.16,52466.0,38.8061,38.8458,38.7763,38.8358,52466.0
2024-08-09 12:40:00,39.15,39.18,39.1,39.17,103232.0,38.8259,38.8557,38.7763,38.8458,103232.0
2024-08-09 12:50:00,39.18,39.19,39.12,39.16,83727.0,38.8557,38.8656,38.7962,38.8358,83727.0
2024-08-09 13:00:00,39.16,39.23,39.13,39.22,74295.0,38.8358,38.9053,38.8061,38.8953,74295.0
2024-08-09 13:10:00,39.22,39.31,39.18,39.27,53206.0,38.8953,38.9846,38.8557,38.9449,53206.0
2024-08-09 13:20:00,39.26,39.36,39.26,39.36,60977.0,38.935,39.0342,38.935,39.0342,60977.0
2024-08-09 13:30:00,39.37,39.38,39.27,39.29,67894.0,39.0441,39.054,38.9449,38.9648,67894.0
2024-08-09 13:40:00,39.29,39.35,39.29,39.32,105081.0,38.9648,39.0243,38.9648,38.9945,105081.0
2024-08-09 13:50:00,39.32,39.32,39.15,39.16,72746.0,38.9945,38.9945,38.8259,38.8358,72746.0
2024-08-09 14:00:00,39.17,39.23,39.15,39.19,196663.0,38.8458,38.9053,38.8259,38.8656,196663.0
2024-08-09 14:10:00,39.19,39.19,39.02,39.13,295276.0,38.8656,38.8656,38.697,38.8061,295276.0
2024-08-09 14:20:00,39.13,39.18,39.1,39.13,77862.0,38.8061,38.8557,38.7763,38.8061,77862.0
2024-08-09 14:30:00,39.13,39.22,39.11,39.21,114579.0,38.8061,38.8953,38.7863,38.8854,114579.0
2024-08-09 14:40:00,39.21,39.32,39.15,39.31,105445.0,38.8854,38.9945,38.8259,38.9846,105445.0
2024-08-09 14:50:00,39.3,39.31,39.19,39.26,57396.0,38.9747,38.9846,38.8656,38.935,57396.0
2024-08-09 15:00:00,39.25,39.29,39.24,39.28,54261.0,38.9251,38.9648,38.9152,38.9548,54261.0
2024-08-09 15:10:00,39.29,39.33,39.26,39.33,102905.0,38.9648,39.0044,38.935,39.0044,102905.0
2024-08-09 15:20:00,39.33,39.36,39.29,39.33,74704.0,39.0044,39.0342,38.9648,39.0044,74704.0
2024-08-09 15:30:00,39.34,39.37,39.22,39.24,96177.0,39.0143,39.0441,38.8953,38.9152,96177.0
2024-08-09 15:40:00,39.24,39.3,39.18,39.27,147554.0,38.9152,38.9747,38.8557,38.9449,147554.0
2024-08-09 15:50:00,39.28,39.37,39.25,39.3,549954.0,38.9548,39.0441,38.9251,38.9747,549954.0
2024-08-12 09:30:00,39.0,39.18,38.9,38.98,486816.0,38.6772,38.8557,38.578,38.6573,486816.0
2024-08-12 09:40:00,38.98,39.14,38.91,39.08,337207.0,38.6573,38.816,38.5879,38.7565,337207.0
2024-08-12 09:50:00,39.07,39.15,39.07,39.12,392613.0,38.7466,38.8259,38.7466,38.7962,392613.0
2024-08-12 10:00:00,39.12,39.17,39.0,39.12,500434.0,38.7962,38.8458,38.6772,38.7962,500434.0
2024-08-12 10:10:00,39.11,39.17,39.09,39.14,367050.0,38.7863,38.8458,38.7664,38.816,367050.0
2024-08-12 10:20:00,39.14,39.16,39.08,39.13,161327.0,38.816,38.8358,38.7565,38.8061,161327.0
2024-08-12 10:30:00,39.14,39.17,39.08,39.11,102490.0,38.816,38.8458,38.7565,38.7863,102490.0
2024-08-12 10:40:00,39.12,39.13,39.02,39.05,404260.0,38.7962,38.8061,38.697,38.7268,404260.0
2024-08-12 10:50:00,39.04,39.14,39.0,39.11,113616.0,38.7168,38.816,38.6772,38.7863,113616.0
2024-08-12 11:00:00,39.1,39.12,39.04,39.05,281472.0,38.7763,38.7962,38.7168,38.7268,281472.0
2024-08-12 11:10:00,39.05,39.07,38.98,39.02,406274.0,38.7268,38.7466,38.6573,38.697,406274.0
2024-08-12 11:20:00,39.01,39.04,38.81,38.96,297209.0,38.6871,38.7168,38.4887,38.6375,297209.0
2024-08-12 11:30:00,38.95,38.95,38.89,38.91,222942.0,38.6276,38.6276,38.5681,38.5879,222942.0
2024-08-12 11:40:00,38.91,38.97,38.87,38.97,155408.0,38.5879,38.6474,38.5482,38.6474,155408.0
2024-08-12 11:50:00,38.96,39.13,38.95,39.12,114716.0,38.6375,38.8061,38.6276,38.7962,114716.0
2024-08-12 12:00:00,39.11,39.21,39.08,39.19,75556.0,38.7863,38.8854,38.7565,38.8656,75556.0
2024-08-12 12:10:00,39.19,39.19,39.09,39.13,76978.0,38.8656,38.8656,38.7664,38.8061,76978.0
2024-08-12 12:20:00,39.13,39.15,39.1,39.14,62897.0,38.8061,38.8259,38.7763,38.816,62897.0
2024-08-12 12:30:00,39.13,39.14,39.09,39.11,88432.0,38.8061,38.816,38.7664,38.7863,88432.0
2024-08-12 12:40:00,39.11,39.14,39.05,39.07,151904.0,38.7863,38.816,38.7268,38.7466,151904.0
2024-08-12 12:50:00,39.06,39.08,39.04,39.05,109815.0,38.7367,38.7565,38.7168,38.7268,109815.0
2024-08-12 13:00:00,39.05,39.1,39.01,39.05,97017.0,38.7268,38.7763,38.6871,38.7268,97017.0
2024-08-12 13:10:00,39.04,39.13,39.01,39.13,33122.0,38.7168,38.8061,38.6871,38.8061,33122.0
2024-08-12 13:20:00,39.13,39.16,39.07,39.14,48640.0,38.8061,38.8358,38.7466,38.816,48640.0
2024-08-12 13:30:00,39.14,39.17,39.11,39.16,66083.0,38.816,38.8458,38.7863,38.8358,66083.0
2024-08-12 13:40:00,39.16,39.19,39.11,39.13,115758.0,38.8358,38.8656,38.7863,38.8061,115758.0
2024-08-12 13:50:00,39.13,39.15,39.11,39.13,71170.0,38.8061,38.8259,38.7863,38.8061,71170.0
2024-08-12 14:00:00,39.12,39.15,39.1,39.12,70608.0,38.7962,38.8259,38.7763,38.7962,70608.0
2024-08-12 14:10:00,39.13,39.15,39.08,39.09,60005.0,38.8061,38.8259,38.7565,38.7664,60005.0
2024-08-12 14:20:00,39.09,39.11,39.06,39.09,97675.0,38.7664,38.7863,38.7367,38.7664,97675.0
2024-08-12 14:30:00,39.08,39.11,39.07,39.1,58443.0,38.7565,38.7863,38.7466,38.7763,58443.0
2024-08-12 14:40:00,39.1,39.12,39.07,39.09,58770.0,38.7763,38.7962,38.7466,38.7664,58770.0
2024-08-12 14:50:00,39.09,39.12,39.07,39.1,72132.0,38.7664,38.7962,38.7466,38.7763,72132.0
2024-08-12 15:00:00,39.11,39.13,39.09,39.13,59174.0,38.7863,38.8061,38.7664,38.8061,59174.0
2024-08-12 15:10:00,39.13,39.19,39.12,39.16,85976.0,38.8061,38.8656,38.7962,38.8358,85976.0
2024-08-12 15:20:00,39.16,39.19,39.11,39.15,126962.0,38.8358,38.8656,38.7863,38.8259,126962.0
2024-08-12 15:30:00,39.14,39.17,39.09,39.13,177716.0,38.816,38.8458,38.7664,38.8061,177716.0
2024-08-12 15:40:00,39.13,39.14,39.04,39.09,489700.0,38.8061,38.816,38.7168,38.7664,489700.0
2024-08-12 15:50:00,39.09,39.11,39.04,39.08,877614.0,38.7664,38.7863,38.7168,38.7565,877614.0
2024-08-13 09:30:00,39.33,39.38,39.1,39.34,208763.0,39.0044,39.054,38.7763,39.0143,208763.0
2024-08-13 09:40:00,39.35,39.52,39.3,39.45,116403.0,39.0243,39.1929,38.9747,39.1234,116403.0
2024-08-13 09:50:00,39.47,39.56,39.34,39.43,68794.0,39.1433,39.2325,39.0143,39.1036,68794.0
2024-08-13 10:00:00,39.42,39.45,39.16,39.27,181741.0,39.0937,39.1234,38.8358,38.9449,181741.0
2024-08-13 10:10:00,39.27,39.33,39.24,39.26,51896.0,38.9449,39.0044,38.9152,38.935,51896.0
2024-08-13 10:20:00,39.25,39.28,39.18,39.27,54907.0,38.9251,38.9548,38.8557,38.9449,54907.0
2024-08-13 10:30:00,39.27,39.27,39.13,39.23,91809.0,38.9449,38.9449,38.8061,38.9053,91809.0
2024-08-13 10:40:00,39.22,39.41,39.2,39.41,238116.0,38.8953,39.0838,38.8755,39.0838,238116.0
2024-08-13 10:50:00,39.41,39.54,39.37,39.5,264272.0,39.0838,39.2127,39.0441,39.173,264272.0
2024-08-13 11:00:00,39.5,39.57,39.4,39.48,313898.0,39.173,39.2424,39.0739,39.1532,313898.0
2024-08-13 11:10:00,39.47,39.6,39.46,39.57,242440.0,39.1433,39.2722,39.1334,39.2424,242440.0
2024-08-13 11:20:00,39.57,39.61,39.41,39.43,121471.0,39.2424,39.2821,39.0838,39.1036,121471.0
2024-08-13 11:30:00,39.42,39.46,39.4,39.44,78570.0,39.0937,39.1334,39.0739,39.1135,78570.0
2024-08-13 11:40:00,39.44,39.46,39.41,39.43,46042.0,39.1135,39.1334,39.0838,39.1036,46042.0
2024-08-13 11:50:00,39.43,39.5,39.41,39.41,65443.0,39.1036,39.173,39.0838,39.0838,65443.0
2024-08-13 12:00:00,39.42,39.53,39.41,39.51,67511.0,39.0937,39.2028,39.0838,39.1829,67511.0
2024-08-13 12:10:00,39.53,39.57,39.5,39.5,52361.0,39.2028,39.2424,39.173,39.173,52361.0
2024-08-13 12:20:00,39.5,39.52,39.45,39.47,43705.0,39.173,39.1929,39.1234,39.1433,43705.0
2024-08-13 12:30:00,39.47,39.51,39.43,39.5,45043.0,39.1433,39.1829,39.1036,39.173,45043.0
2024-08-13 12:40:00,39.5,39.6,39.46,39.59,65606.0,39.173,39.2722,39.1334,39.2623,65606.0
2024-08-13 12:50:00,39.59,39.65,39.56,39.6,51930.0,39.2623,39.3218,39.2325,39.2722,51930.0
2024-08-13 13:00:00,39.59,39.6,39.52,39.55,48178.0,39.2623,39.2722,39.1929,39.2226,48178.0
2024-08-13 13:10:00,39.55,39.58,39.52,39.57,31560.0,39.2226,39.2524,39.1929,39.2424,31560.0
2024-08-13 13:20:00,39.56,39.56,39.48,39.53,32703.0,39.2325,39.2325,39.1532,39.2028,32703.0
2024-08-13 13:30:00,39.53,39.54,39.47,39.54,35925.0,39.2028,39.2127,39.1433,39.2127,35925.0
2024-08-13 13:40:00,39.54,39.58,39.47,39.51,80483.0,39.2127,39.2524,39.1433,39.1829,80483.0
2024-08-13 13:50:00,39.51,39.54,39.49,39.5,65547.0,39.1829,39.2127,39.1631,39.173,65547.0
2024-08-13 14:00:00,39.5,39.54,39.48,39.48,63522.0,39.173,39.2127,39.1532,39.1532,63522.0
2024-08-13 14:10:00,39.48,39.51,39.46,39.5,79517.0,39.1532,39.1829,39.1334,39.173,79517.0
2024-08-13 14:20:00,39.51,39.51,39.47,39.5,57004.0,39.1829,39.1829,39.1433,39.173,57004.0
2024-08-13 14:30:00,39.51,39.54,39.49,39.52,63208.0,39.1829,39.2127,39.1631,39.1929,63208.0
2024-08-13 14:40:00,39.52,39.53,39.48,39.51,74267.0,39.1929,39.2028,39.1532,39.1829,74267.0
2024-08-13 14:50:00,39.51,39.53,39.48,39.51,75718.0,39.1829,39.2028,39.1532,39.1829,75718.0
2024-08-13 15:00:00,39.5,39.57,39.48,39.52,117393.0,39.173,39.2424,39.1532,39.1929,117393.0
2024-08-13 15:10:00,39.52,39.53,39.49,39.52,91143.0,39.1929,39.2028,39.1631,39.1929,91143.0
2024-08-13 15:20:00,39.52,39.6,39.51,39.58,86882.0,39.1929,39.2722,39.1829,39.2524,86882.0
2024-08-13 15:30:00,39.58,39.7,39.56,39.59,151439.0,39.2524,39.3714,39.2325,39.2623,151439.0
2024-08-13 15:40:00,39.59,39.66,39.57,39.66,178805.0,39.2623,39.3317,39.2424,39.3317,178805.0
2024-08-13 15:50:00,39.66,39.68,39.49,39.53,926677.0,39.3317,39.3515,39.1631,39.2028,926677.0
2024-08-14 09:30:00,39.74,39.87,39.61,39.63,155832.0,39.411,39.54,39.2821,39.3019,155832.0
2024-08-14 09:40:00,39.63,39.69,39.54,39.66,101532.0,39.3019,39.3615,39.2127,39.3317,101532.0
2024-08-14 09:50:00,39.66,39.71,39.45,39.48,93144.0,39.3317,39.3813,39.1234,39.1532,93144.0
2024-08-14 10:00:00,39.49,39.5,39.28,39.33,92285.0,39.1631,39.173,38.9548,39.0044,92285.0
2024-08-14 10:10:00,39.33,39.33,39.09,39.11,116991.0,39.0044,39.0044,38.7664,38.7863,116991.0
2024-08-14 10:20:00,39.1,39.3,39.05,39.27,89905.0,38.7763,38.9747,38.7268,38.9449,89905.0
2024-08-14 10:30:00,39.26,39.26,39.05,39.11,45116.0,38.935,38.935,38.7268,38.7863,45116.0
2024-08-14 10:40:00,39.12,39.19,39.08,39.16,48880.0,38.7962,38.8656,38.7565,38.8358,48880.0
2024-08-14 10:50:00,39.16,39.16,39.08,39.14,41707.0,38.8358,38.8358,38.7565,38.816,41707.0
2024-08-14 11:00:00,39.14,39.14,39.07,39.11,42978.0,38.816,38.816,38.7466,38.7863,42978.0
2024-08-14 11:10:00,39.11,39.18,39.06,39.18,71120.0,38.7863,38.8557,38.7367,38.8557,71120.0
2024-08-14 11:20:00,39.18,39.22,39.14,39.15,42512.0,38.8557,38.8953,38.816,38.8259,42512.0
2024-08-14 11:30:00,39.16,39.21,39.15,39.19,45711.0,38.8358,38.8854,38.8259,38.8656,45711.0
2024-08-14 11:40:00,39.2,39.22,39.16,39.2,37530.0,38.8755,38.8953,38.8358,38.8755,37530.0
2024-08-14 11:50:00,39.22,39.31,39.21,39.23,54145.0,38.8953,38.9846,38.8854,38.9053,54145.0
2024-08-14 12:00:00,39.23,39.25,39.2,39.22,26898.0,38.9053,38.9251,38.8755,38.8953,26898.0
2024-08-14 12:10:00,39.22,39.23,39.14,39.17,109732.0,38.8953,38.9053,38.816,38.8458,109732.0
2024-08-14 12:20:00,39.16,39.17,38.98,38.99,197732.0,38.8358,38.8458,38.6573,38.6672,197732.0
2024-08-14 12:30:00,38.99,39.02,38.9,38.94,66646.0,38.6672,38.697,38.578,38.6177,66646.0
2024-08-14 12:40:00,38.93,38.98,38.87,38.9,63562.0,38.6077,38.6573,38.5482,38.578,63562.0
2024-08-14 12:50:00,38.91,38.91,38.82,38.86,102226.0,38.5879,38.5879,38.4987,38.5383,102226.0
2024-08-14 13:00:00,38.86,38.92,38.81,38.89,78448.0,38.5383,38.5978,38.4887,38.5681,78448.0
2024-08-14 13:10:00,38.9,38.94,38.83,38.94,47224.0,38.578,38.6177,38.5086,38.6177,47224.0
2024-08-14 13:20:00,38.94,39.02,38.9,38.91,59782.0,38.6177,38.697,38.578,38.5879,59782.0
2024-08-14 13:30:00,38.92,38.95,38.85,38.9,63584.0,38.5978,38.6276,38.5284,38.578,63584.0
2024-08-14 13:40:00,38.9,38.96,38.89,38.93,52708.0,38.578,38.6375,38.5681,38.6077,52708.0
2024-08-14 13:50:00,38.93,39.05,38.9,39.05,70891.0,38.6077,38.7268,38.578,38.7268,70891.0
2024-08-14 14:00:00,39.06,39.07,38.91,38.92,76144.0,38.7367,38.7466,38.5879,38.5978,76144.0
2024-08-14 14:10:00,38.92,38.98,38.91,38.94,41876.0,38.5978,38.6573,38.5879,38.6177,41876.0
2024-08-14 14:20:00,38.93,38.99,38.88,38.98,60270.0,38.6077,38.6672,38.5582,38.6573,60270.0
2024-08-14 14:30:00,38.98,39.02,38.96,38.98,82962.0,38.6573,38.697,38.6375,38.6573,82962.0
2024-08-14 14:40:00,38.97,38.99,38.89,38.89,303614.0,38.6474,38.6672,38.5681,38.5681,303614.0
2024-08-14 14:50:00,38.9,38.96,38.88,38.94,50468.0,38.578,38.6375,38.5582,38.6177,50468.0
2024-08-14 15:00:00,38.94,38.94,38.84,38.84,104219.0,38.6177,38.6177,38.5185,38.5185,104219.0
2024-08-14 15:10:00,38.85,38.87,38.77,38.79,150713.0,38.5284,38.5482,38.4491,38.4689,150713.0
2024-08-14 15:20:00,38.8,38.82,38.74,38.76,111392.0,38.4788,38.4987,38.4193,38.4392,111392.0
2024-08-14 15:30:00,38.77,38.78,38.72,38.77,119521.0,38.4491,38.459,38.3995,38.4491,119521.0
2024-08-14 15:40:00,38.77,38.78,38.7,38.72,148867.0,38.4491,38.459,38.3796,38.3995,148867.0
2024-08-14 15:50:00,38.72,38.75,38.65,38.67,718396.0,38.3995,38.4292,38.3301,38.3499,718396.0
2024-08-15 09:30:00,39.33,40.05,39.26,39.93,608409.0,39.0044,39.7185,38.935,39.5995,608409.0
2024-08-15 09:40:00,39.94,40.05,39.86,40.02,345353.0,39.6094,39.7185,39.53,39.6887,345353.0
2024-08-15 09:50:00,40.02,40.03,39.78,39.84,160505.0,39.6887,39.6986,39.4507,39.5102,160505.0
2024-08-15 10:00:00,39.85,39.9,39.6,39.64,290634.0,39.5201,39.5697,39.2722,39.3119,290634.0
2024-08-15 10:10:00,39.65,39.73,39.62,39.72,74817.0,39.3218,39.4011,39.292,39.3912,74817.0
2024-08-15 10:20:00,39.72,39.76,39.63,39.74,79594.0,39.3912,39.4309,39.3019,39.411,79594.0
2024-08-15 10:30:00,39.74,39.83,39.69,39.71,64864.0,39.411,39.5003,39.3615,39.3813,64864.0
2024-08-15 10:40:00,39.71,39.73,39.64,39.68,218474.0,39.3813,39.4011,39.3119,39.3515,218474.0
2024-08-15 10:50:00,39.68,39.72,39.63,39.7,84151.0,39.3515,39.3912,39.3019,39.3714,84151.0
2024-08-15 11:00:00,39.71,40.09,39.7,40.09,337265.0,39.3813,39.7581,39.3714,39.7581,337265.0
2024-08-15 11:10:00,40.08,40.26,40.07,40.25,138475.0,39.7482,39.9267,39.7383,39.9168,138475.0
2024-08-15 11:20:00,40.25,40.26,40.15,40.15,137293.0,39.9168,39.9267,39.8176,39.8176,137293.0
2024-08-15 11:30:00,40.15,40.16,40.06,40.1,86573.0,39.8176,39.8276,39.7284,39.7681,86573.0
2024-08-15 11:40:00,40.1,40.31,40.1,40.29,90141.0,39.7681,39.9763,39.7681,39.9565,90141.0
2024-08-15 11:50:00,40.29,40.35,40.26,40.35,150496.0,39.9565,40.016,39.9267,40.016,150496.0
2024-08-15 12:00:00,40.34,40.47,40.3,40.44,100559.0,40.0061,40.135,39.9664,40.1052,100559.0
2024-08-15 12:10:00,40.44,40.48,40.41,40.45,81389.0,40.1052,40.1449,40.0755,40.1152,81389.0
2024-08-15 12:20:00,40.45,40.5,40.37,40.48,140136.0,40.1152,40.1647,40.0358,40.1449,140136.0
2024-08-15 12:30:00,40.49,40.58,40.47,40.54,109770.0,40.1548,40.2441,40.135,40.2044,109770.0
2024-08-15 12:40:00,40.54,40.54,40.33,40.4,68082.0,40.2044,40.2044,39.9962,40.0656,68082.0
2024-08-15 12:50:00,40.4,40.46,40.37,40.45,92814.0,40.0656,40.1251,40.0358,40.1152,92814.0
2024-08-15 13:00:00,40.44,40.45,40.37,40.44,118452.0,40.1052,40.1152,40.0358,40.1052,118452.0
2024-08-15 13:10:00,40.44,40.44,40.35,40.36,82092.0,40.1052,40.1052,40.016,40.0259,82092.0
2024-08-15 13:20:00,40.36,40.41,40.34,40.4,72765.0,40.0259,40.0755,40.0061,40.0656,72765.0
2024-08-15 13:30:00,40.41,40.46,40.38,40.4,143371.0,40.0755,40.1251,40.0457,40.0656,143371.0
2024-08-15 13:40:00,40.4,40.46,40.33,40.43,119017.0,40.0656,40.1251,39.9962,40.0953,119017.0
2024-08-15 13:50:00,40.43,40.44,40.36,40.37,74798.0,40.0953,40.1052,40.0259,40.0358,74798.0
2024-08-15 14:00:00,40.36,40.37,40.27,40.3,112349.0,40.0259,40.0358,39.9367,39.9664,112349.0
2024-08-15 14:10:00,40.3,40.36,40.27,40.34,103614.0,39.9664,40.0259,39.9367,40.0061,103614.0
2024-08-15 14:20:00,40.33,40.34,40.26,40.31,68265.0,39.9962,40.0061,39.9267,39.9763,68265.0
2024-08-15 14:30:00,40.3,40.32,40.26,40.29,51894.0,39.9664,39.9862,39.9267,39.9565,51894.0
2024-08-15 14:40:00,40.29,40.38,40.27,40.32,93389.0,39.9565,40.0457,39.9367,39.9862,93389.0
2024-08-15 14:50:00,40.31,40.32,40.24,40.28,76304.0,39.9763,39.9862,39.9069,39.9466,76304.0
2024-08-15 15:00:00,40.28,40.3,40.2,40.3,65771.0,39.9466,39.9664,39.8672,39.9664,65771.0
2024-08-15 15:10:00,40.29,40.38,40.28,40.38,85272.0,39.9565,40.0457,39.9466,40.0457,85272.0
2024-08-15 15:20:00,40.39,40.43,40.32,40.34,200472.0,40.0557,40.0953,39.9862,40.0061,200472.0
2024-08-15 15:30:00,40.34,40.39,40.3,40.37,138994.0,40.0061,40.0557,39.9664,40.0358,138994.0
2024-08-15 15:40:00,40.37,40.4,40.29,40.36,279258.0,40.0358,40.0656,39.9565,40.0259,279258.0
2024-08-15 15:50:00,40.36,40.37,40.16,40.21,743716.0,40.0259,40.0358,39.8276,39.8771,743716.0
2024-08-16 09:30:00,40.1,40.28,40.05,40.07,264423.0,39.7681,39.9466,39.7185,39.7383,264423.0
2024-08-16 09:40:00,40.04,40.1,39.84,39.97,117924.0,39.7086,39.7681,39.5102,39.6391,117924.0
2024-08-16 09:50:00,39.95,40.04,39.86,39.99,65612.0,39.6193,39.7086,39.53,39.659,65612.0
2024-08-16 10:00:00,39.98,40.05,39.81,39.82,121742.0,39.6491,39.7185,39.4805,39.4904,121742.0
2024-08-16 10:10:00,39.83,39.9,39.79,39.83,120970.0,39.5003,39.5697,39.4606,39.5003,120970.0
2024-08-16 10:20:00,39.83,39.92,39.82,39.85,94868.0,39.5003,39.5895,39.4904,39.5201,94868.0
2024-08-16 10:30:00,39.86,39.99,39.85,39.89,219355.0,39.53,39.659,39.5201,39.5598,219355.0
2024-08-16 10:40:00,39.89,39.91,39.84,39.9,57429.0,39.5598,39.5796,39.5102,39.5697,57429.0
2024-08-16 10:50:00,39.9,39.96,39.88,39.89,56186.0,39.5697,39.6292,39.5499,39.5598,56186.0
2024-08-16 11:00:00,39.89,39.98,39.87,39.96,37787.0,39.5598,39.6491,39.54,39.6292,37787.0
2024-08-16 11:10:00,39.98,40.01,39.88,39.9,44059.0,39.6491,39.6788,39.5499,39.5697,44059.0
2024-08-16 11:20:00,39.9,39.92,39.86,39.89,60958.0,39.5697,39.5895,39.53,39.5598,60958.0
2024-08-16 11:30:00,39.9,39.95,39.88,39.89,41891.0,39.5697,39.6193,39.5499,39.5598,41891.0
2024-08-16 11:40:00,39.9,40.04,39.9,40.03,56607.0,39.5697,39.7086,39.5697,39.6986,56607.0
2024-08-16 11:50:00,40.05,40.05,39.99,39.99,44864.0,39.7185,39.7185,39.659,39.659,44864.0
2024-08-16 12:00:00,39.98,40.02,39.94,39.98,67522.0,39.6491,39.6887,39.6094,39.6491,67522.0
2024-08-16 12:10:00,39.98,40.06,39.97,40.06,46354.0,39.6491,39.7284,39.6391,39.7284,46354.0
2024-08-16 12:20:00,40.06,40.07,40.02,40.03,40287.0,39.7284,39.7383,39.6887,39.6986,40287.0
2024-08-16 12:30:00,40.02,40.08,40.01,40.08,38873.0,39.6887,39.7482,39.6788,39.7482,38873.0
2024-08-16 12:40:00,40.08,40.13,40.04,40.1,30089.0,39.7482,39.7978,39.7086,39.7681,30089.0
2024-08-16 12:50:00,40.09,40.17,40.08,40.13,41957.0,39.7581,39.8375,39.7482,39.7978,41957.0
2024-08-16 13:00:00,40.14,40.16,40.07,40.09,48364.0,39.8077,39.8276,39.7383,39.7581,48364.0
2024-08-16 13:10:00,40.09,40.14,40.07,40.11,27060.0,39.7581,39.8077,39.7383,39.778,27060.0
2024-08-16 13:20:00,40.11,40.11,40.03,40.07,34494.0,39.778,39.778,39.6986,39.7383,34494.0
2024-08-16 13:30:00,40.07,40.1,40.03,40.05,27968.0,39.7383,39.7681,39.6986,39.7185,27968.0
2024-08-16 13:40:00,40.04,40.06,40.02,40.04,28454.0,39.7086,39.7284,39.6887,39.7086,28454.0
2024-08-16 13:50:00,40.04,40.09,39.99,40.06,31670.0,39.7086,39.7581,39.659,39.7284,31670.0
2024-08-16 14:00:00,40.07,40.07,39.99,40.0,28796.0,39.7383,39.7383,39.659,39.6689,28796.0
2024-08-16 14:10:00,40.0,40.02,39.94,39.97,88906.0,39.6689,39.6887,39.6094,39.6391,88906.0
2024-08-16 14:20:00,39.98,40.02,39.95,39.98,73635.0,39.6491,39.6887,39.6193,39.6491,73635.0
2024-08-16 14:30:00,39.98,40.02,39.95,40.0,38403.0,39.6491,39.6887,39.6193,39.6689,38403.0
2024-08-16 14:40:00,40.0,40.05,39.98,40.03,44167.0,39.6689,39.7185,39.6491,39.6986,44167.0
2024-08-16 14:50:00,40.04,40.14,40.01,40.14,73811.0,39.7086,39.8077,39.6788,39.8077,73811.0
2024-08-16 15:00:00,40.14,40.2,40.1,40.12,61272.0,39.8077,39.8672,39.7681,39.7879,61272.0
2024-08-16 15:10:00,40.12,40.17,40.1,40.12,52889.0,39.7879,39.8375,39.7681,39.7879,52889.0
2024-08-16 15:20:00,40.11,40.16,40.09,40.11,46069.0,39.778,39.8276,39.7581,39.778,46069.0
2024-08-16 15:30:00,40.12,40.2,40.09,40.2,54858.0,39.7879,39.8672,39.7581,39.8672,54858.0
2024-08-16 15:40:00,40.2,40.2,40.09,40.13,100106.0,39.8672,39.8672,39.7581,39.7978,100106.0
2024-08-16 15:50:00,40.13,40.17,40.09,40.15,377081.0,39.7978,39.8375,39.7581,39.8176,377081.0
2024-08-19 09:30:00,40.23,40.43,40.23,40.31,155588.0,39.897,40.0953,39.897,39.9763,155588.0
2024-08-19 09:40:00,40.32,40.32,40.16,40.19,102869.0,39.9862,39.9862,39.8276,39.8573,102869.0
2024-08-19 09:50:00,40.19,40.2,40.05,40.07,146083.0,39.8573,39.8672,39.7185,39.7383,146083.0
2024-08-19 10:00:00,40.08,40.26,40.01,40.25,109369.0,39.7482,39.9267,39.6788,39.9168,109369.0
2024-08-19 10:10:00,40.26,40.32,40.15,40.16,55454.0,39.9267,39.9862,39.8176,39.8276,55454.0
2024-08-19 10:20:00,40.16,40.21,40.11,40.15,67675.0,39.8276,39.8771,39.778,39.8176,67675.0
2024-08-19 10:30:00,40.15,40.33,40.14,40.24,124703.0,39.8176,39.9962,39.8077,39.9069,124703.0
2024-08-19 10:40:00,40.25,40.45,40.25,40.41,89319.0,39.9168,40.1152,39.9168,40.0755,89319.0
2024-08-19 10:50:00,40.41,40.44,40.32,40.41,77217.0,40.0755,40.1052,39.9862,40.0755,77217.0
2024-08-19 11:00:00,40.41,40.44,40.38,40.42,49017.0,40.0755,40.1052,40.0457,40.0854,49017.0
2024-08-19 11:10:00,40.42,40.42,40.36,40.4,51041.0,40.0854,40.0854,40.0259,40.0656,51041.0
2024-08-19 11:20:00,40.41,40.44,40.35,40.39,43684.0,40.0755,40.1052,40.016,40.0557,43684.0
2024-08-19 11:30:00,40.39,40.43,40.32,40.37,69245.0,40.0557,40.0953,39.9862,40.0358,69245.0
2024-08-19 11:40:00,40.37,40.41,40.31,40.34,49101.0,40.0358,40.0755,39.9763,40.0061,49101.0
2024-08-19 11:50:00,40.33,40.41,40.33,40.36,77146.0,39.9962,40.0755,39.9962,40.0259,77146.0
2024-08-19 12:00:00,40.35,40.44,40.35,40.42,52532.0,40.016,40.1052,40.016,40.0854,52532.0
2024-08-19 12:10:00,40.43,40.48,40.38,40.4,70508.0,40.0953,40.1449,40.0457,40.0656,70508.0
2024-08-19 12:20:00,40.4,40.47,40.38,40.47,27367.0,40.0656,40.135,40.0457,40.135,27367.0
2024-08-19 12:30:00,40.47,40.47,40.37,40.39,52529.0,40.135,40.135,40.0358,40.0557,52529.0
2024-08-19 12:40:00,40.39,40.41,40.34,40.34,43697.0,40.0557,40.0755,40.0061,40.0061,43697.0
2024-08-19 12:50:00,40.34,40.39,40.32,40.36,41441.0,40.0061,40.0557,39.9862,40.0259,41441.0
2024-08-19 13:00:00,40.36,40.38,40.33,40.37,49369.0,40.0259,40.0457,39.9962,40.0358,49369.0
2024-08-19 13:10:00,40.37,40.43,40.36,40.43,25996.0,40.0358,40.0953,40.0259,40.0953,25996.0
2024-08-19 13:20:00,40.43,40.53,40.42,40.51,63880.0,40.0953,40.1945,40.0854,40.1747,63880.0
2024-08-19 13:30:00,40.51,40.56,40.44,40.46,84715.0,40.1747,40.2243,40.1052,40.1251,84715.0
2024-08-19 13:40:00,40.47,40.51,40.45,40.51,49286.0,40.135,40.1747,40.1152,40.1747,49286.0
2024-08-19 13:50:00,40.51,40.53,40.46,40.52,39201.0,40.1747,40.1945,40.1251,40.1846,39201.0
2024-08-19 14:00:00,40.52,40.53,40.47,40.47,36421.0,40.1846,40.1945,40.135,40.135,36421.0
2024-08-19 14:10:00,40.47,40.5,40.46,40.5,30615.0,40.135,40.1647,40.1251,40.1647,30615.0
2024-08-19 14:20:00,40.49,40.56,40.49,40.55,41706.0,40.1548,40.2243,40.1548,40.2143,41706.0
2024-08-19 14:30:00,40.57,40.58,40.47,40.52,123943.0,40.2342,40.2441,40.135,40.1846,123943.0
2024-08-19 14:40:00,40.52,40.56,40.51,40.54,45828.0,40.1846,40.2243,40.1747,40.2044,45828.0
2024-08-19 14:50:00,40.54,40.57,40.52,40.54,61828.0,40.2044,40.2342,40.1846,40.2044,61828.0
2024-08-19 15:00:00,40.55,40.59,40.52,40.57,53357.0,40.2143,40.254,40.1846,40.2342,53357.0
2024-08-19 15:10:00,40.57,40.59,40.53,40.59,214985.0,40.2342,40.254,40.1945,40.254,214985.0
2024-08-19 15:20:00,40.59,40.6,40.55,40.57,51030.0,40.254,40.2639,40.2143,40.2342,51030.0
2024-08-19 15:30:00,40.57,40.58,40.52,40.54,132536.0,40.2342,40.2441,40.1846,40.2044,132536.0
2024-08-19 15:40:00,40.54,40.56,40.46,40.51,236263.0,40.2044,40.2243,40.1251,40.1747,236263.0
2024-08-19 15:50:00,40.51,40.54,40.41,40.47,446969.0,40.1747,40.2044,40.0755,40.135,446969.0
2024-08-20 09:30:00,40.5,40.5,40.27,40.38,143119.0,40.1647,40.1647,39.9367,40.0457,143119.0
2024-08-20 09:40:00,40.39,40.55,40.34,40.48,91961.0,40.0557,40.2143,40.0061,40.1449,91961.0
2024-08-20 09:50:00,40.46,40.54,40.43,40.45,46765.0,40.1251,40.2044,40.0953,40.1152,46765.0
2024-08-20 10:00:00,40.46,40.54,40.41,40.45,107231.0,40.1251,40.2044,40.0755,40.1152,107231.0
2024-08-20 10:10:00,40.44,40.46,40.21,40.23,92128.0,40.1052,40.1251,39.8771,39.897,92128.0
2024-08-20 10:20:00,40.22,40.25,40.18,40.19,59233.0,39.8871,39.9168,39.8474,39.8573,59233.0
2024-08-20 10:30:00,40.19,40.3,40.14,40.23,154777.0,39.8573,39.9664,39.8077,39.897,154777.0
2024-08-20 10:40:00,40.23,40.32,40.23,40.3,39721.0,39.897,39.9862,39.897,39.9664,39721.0
2024-08-20 10:50:00,40.29,40.29,40.2,40.24,27512.0,39.9565,39.9565,39.8672,39.9069,27512.0
2024-08-20 11:00:00,40.25,40.32,40.15,40.29,49064.0,39.9168,39.9862,39.8176,39.9565,49064.0
2024-08-20 11:10:00,40.3,40.3,40.22,40.23,49622.0,39.9664,39.9664,39.8871,39.897,49622.0
2024-08-20 11:20:00,40.23,40.28,40.18,40.2,54502.0,39.897,39.9466,39.8474,39.8672,54502.0
2024-08-20 11:30:00,40.21,40.28,40.19,40.27,72557.0,39.8771,39.9466,39.8573,39.9367,72557.0
2024-08-20 11:40:00,40.27,40.28,40.17,40.21,45111.0,39.9367,39.9466,39.8375,39.8771,45111.0
2024-08-20 11:50:00,40.22,40.32,40.18,40.29,64543.0,39.8871,39.9862,39.8474,39.9565,64543.0
2024-08-20 12:00:00,40.29,40.36,40.29,40.33,33666.0,39.9565,40.0259,39.9565,39.9962,33666.0
2024-08-20 12:10:00,40.33,40.35,40.22,40.24,50320.0,39.9962,40.016,39.8871,39.9069,50320.0
2024-08-20 12:20:00,40.23,40.24,40.18,40.21,42770.0,39.897,39.9069,39.8474,39.8771,42770.0
2024-08-20 12:30:00,40.21,40.22,40.17,40.2,35011.0,39.8771,39.8871,39.8375,39.8672,35011.0
2024-08-20 12:40:00,40.21,40.25,40.19,40.25,23687.0,39.8771,39.9168,39.8573,39.9168,23687.0
2024-08-20 12:50:00,40.25,40.25,40.17,40.2,76338.0,39.9168,39.9168,39.8375,39.8672,76338.0
2024-08-20 13:00:00,40.2,40.2,40.11,40.17,56483.0,39.8672,39.8672,39.778,39.8375,56483.0
2024-08-20 13:10:00,40.18,40.2,40.12,40.14,79837.0,39.8474,39.8672,39.7879,39.8077,79837.0
2024-08-20 13:20:00,40.14,40.17,40.1,40.16,49675.0,39.8077,39.8375,39.7681,39.8276,49675.0
2024-08-20 13:30:00,40.16,40.17,40.1,40.11,20161.0,39.8276,39.8375,39.7681,39.778,20161.0
2024-08-20 13:40:00,40.11,40.21,40.08,40.2,115573.0,39.778,39.8771,39.7482,39.8672,115573.0
2024-08-20 13:50:00,40.2,40.33,40.2,40.23,61025.0,39.8672,39.9962,39.8672,39.897,61025.0
2024-08-20 14:00:00,40.23,40.25,40.19,40.22,39302.0,39.897,39.9168,39.8573,39.8871,39302.0
2024-08-20 14:10:00,40.21,40.28,40.19,40.27,48733.0,39.8771,39.9466,39.8573,39.9367,48733.0
2024-08-20 14:20:00,40.27,40.38,40.26,40.35,104682.0,39.9367,40.0457,39.9267,40.016,104682.0
2024-08-20 14:30:00,40.34,40.36,40.29,40.3,30069.0,40.0061,40.0259,39.9565,39.9664,30069.0
2024-08-20 14:40:00,40.3,40.3,40.23,40.27,29517.0,39.9664,39.9664,39.897,39.9367,29517.0
2024-08-20 14:50:00,40.27,40.27,40.2,40.22,43778.0,39.9367,39.9367,39.8672,39.8871,43778.0
2024-08-20 15:00:00,40.22,40.24,40.2,40.2,31666.0,39.8871,39.9069,39.8672,39.8672,31666.0
2024-08-20 15:10:00,40.21,40.21,40.14,40.16,52816.0,39.8771,39.8771,39.8077,39.8276,52816.0
2024-08-20 15:20:00,40.16,40.17,40.12,40.16,53304.0,39.8276,39.8375,39.7879,39.8276,53304.0
2024-08-20 15:30:00,40.15,40.16,40.1,40.13,55326.0,39.8176,39.8276,39.7681,39.7978,55326.0
2024-08-20 15:40:00,40.13,40.15,40.12,40.14,69895.0,39.7978,39.8176,39.7879,39.8077,69895.0
2024-08-20 15:50:00,40.14,40.17,40.05,40.13,306405.0,39.8077,39.8375,39.7185,39.7978,306405.0
2024-08-21 09:30:00,40.33,40.44,40.26,40.26,94059.0,39.9962,40.1052,39.9267,39.9267,94059.0
2024-08-21 09:40:00,40.26,40.26,40.06,40.14,110654.0,39.9267,39.9267,39.7284,39.8077,110654.0
2024-08-21 09:50:00,40.14,40.26,40.08,40.22,101876.0,39.8077,39.9267,39.7482,39.8871,101876.0
2024-08-21 10:00:00,40.22,40.28,40.14,40.22,63199.0,39.8871,39.9466,39.8077,39.8871,63199.0
2024-08-21 10:10:00,40.21,40.22,40.06,40.17,50651.0,39.8771,39.8871,39.7284,39.8375,50651.0
2024-08-21 10:20:00,40.17,40.21,40.15,40.18,34585.0,39.8375,39.8771,39.8176,39.8474,34585.0
2024-08-21 10:30:00,40.18,40.33,40.18,40.27,77944.0,39.8474,39.9962,39.8474,39.9367,77944.0
2024-08-21 10:40:00,40.27,40.35,40.21,40.21,63481.0,39.9367,40.016,39.8771,39.8771,63481.0
2024-08-21 10:50:00,40.22,40.22,40.09,40.16,50194.0,39.8871,39.8871,39.7581,39.8276,50194.0
2024-08-21 11:00:00,40.15,40.15,40.09,40.14,24551.0,39.8176,39.8176,39.7581,39.8077,24551.0
2024-08-21 11:10:00,40.13,40.27,40.13,40.23,55439.0,39.7978,39.9367,39.7978,39.897,55439.0
2024-08-21 11:20:00,40.23,40.23,40.15,40.18,59046.0,39.897,39.897,39.8176,39.8474,59046.0
2024-08-21 11:30:00,40.18,40.19,40.13,40.15,46448.0,39.8474,39.8573,39.7978,39.8176,46448.0
2024-08-21 11:40:00,40.16,40.2,40.08,40.09,45511.0,39.8276,39.8672,39.7482,39.7581,45511.0
2024-08-21 11:50:00,40.09,40.13,40.06,40.09,70592.0,39.7581,39.7978,39.7284,39.7581,70592.0
2024-08-21 12:00:00,40.09,40.09,39.97,40.02,135121.0,39.7581,39.7581,39.6391,39.6887,135121.0
2024-08-21 12:10:00,40.02,40.06,39.96,40.03,67830.0,39.6887,39.7284,39.6292,39.6986,67830.0
2024-08-21 12:20:00,40.04,40.07,39.93,39.98,89665.0,39.7086,39.7383,39.5995,39.6491,89665.0
2024-08-21 12:30:00,39.98,40.0,39.93,39.95,59785.0,39.6491,39.6689,39.5995,39.6193,59785.0
2024-08-21 12:40:00,39.95,39.97,39.91,39.93,62099.0,39.6193,39.6391,39.5796,39.5995,62099.0
2024-08-21 12:50:00,39.94,40.03,39.93,40.03,76017.0,39.6094,39.6986,39.5995,39.6986,76017.0
2024-08-21 13:00:00,40.02,40.08,40.02,40.07,47148.0,39.6887,39.7482,39.6887,39.7383,47148.0
2024-08-21 13:10:00,40.08,40.12,40.04,40.09,48107.0,39.7482,39.7879,39.7086,39.7581,48107.0
2024-08-21 13:20:00,40.09,40.1,40.02,40.09,46387.0,39.7581,39.7681,39.6887,39.7581,46387.0
2024-08-21 13:30:00,40.09,40.1,40.05,40.09,51907.0,39.7581,39.7681,39.7185,39.7581,51907.0
2024-08-21 13:40:00,40.1,40.1,40.06,40.06,69505.0,39.7681,39.7681,39.7284,39.7284,69505.0
2024-08-21 13:50:00,40.07,40.08,40.01,40.06,42662.0,39.7383,39.7482,39.6788,39.7284,42662.0
2024-08-21 14:00:00,40.05,40.08,39.98,39.99,135641.0,39.7185,39.7482,39.6491,39.659,135641.0
2024-08-21 14:10:00,39.99,40.1,39.96,40.09,144041.0,39.659,39.7681,39.6292,39.7581,144041.0
2024-08-21 14:20:00,40.09,40.1,40.01,40.07,110698.0,39.7581,39.7681,39.6788,39.7383,110698.0
2024-08-21 14:30:00,40.07,40.12,40.07,40.12,105309.0,39.7383,39.7879,39.7383,39.7879,105309.0
2024-08-21 14:40:00,40.12,40.12,40.07,40.09,54474.0,39.7879,39.7879,39.7383,39.7581,54474.0
2024-08-21 14:50:00,40.09,40.14,40.08,40.12,65525.0,39.7581,39.8077,39.7482,39.7879,65525.0
2024-08-21 15:00:00,40.12,40.13,40.05,40.11,57456.0,39.7879,39.7978,39.7185,39.778,57456.0
2024-08-21 15:10:00,40.12,40.13,40.04,40.05,59988.0,39.7879,39.7978,39.7086,39.7185,59988.0
2024-08-21 15:20:00,40.04,40.14,40.02,40.13,91051.0,39.7086,39.8077,39.6887,39.7978,91051.0
2024-08-21 15:30:00,40.12,40.16,40.09,40.16,83482.0,39.7879,39.8276,39.7581,39.8276,83482.0
2024-08-21 15:40:00,40.16,40.18,40.08,40.12,186776.0,39.8276,39.8474,39.7482,39.7879,186776.0
2024-08-21 15:50:00,40.13,40.2,40.06,40.18,543839.0,39.7978,39.8672,39.7284,39.8474,543839.0
2024-08-22 09:30:00,40.25,40.66,40.25,40.63,240047.0,39.9168,40.3234,39.9168,40.2937,240047.0
2024-08-22 09:40:00,40.64,40.74,40.42,40.47,159078.0,40.3036,40.4028,40.0854,40.135,159078.0
2024-08-22 09:50:00,40.47,40.6,40.46,40.59,77861.0,40.135,40.2639,40.1251,40.254,77861.0
2024-08-22 10:00:00,40.59,40.7,40.58,40.61,144332.0,40.254,40.3631,40.2441,40.2738,144332.0
2024-08-22 10:10:00,40.62,40.63,40.37,40.37,101449.0,40.2838,40.2937,40.0358,40.0358,101449.0
2024-08-22 10:20:00,40.38,40.52,40.37,40.51,82500.0,40.0457,40.1846,40.0358,40.1747,82500.0
2024-08-22 10:30:00,40.5,40.51,40.42,40.47,71881.0,40.1647,40.1747,40.0854,40.135,71881.0
2024-08-22 10:40:00,40.47,40.54,40.46,40.48,63037.0,40.135,40.2044,40.1251,40.1449,63037.0
2024-08-22 10:50:00,40.49,40.51,40.44,40.45,46086.0,40.1548,40.1747,40.1052,40.1152,46086.0
2024-08-22 11:00:00,40.46,40.51,40.41,40.45,56638.0,40.1251,40.1747,40.0755,40.1152,56638.0
2024-08-22 11:10:00,40.45,40.49,40.43,40.45,41686.0,40.1152,40.1548,40.0953,40.1152,41686.0
2024-08-22 11:20:00,40.44,40.47,40.36,40.39,95751.0,40.1052,40.135,40.0259,40.0557,95751.0
2024-08-22 11:30:00,40.39,40.41,40.34,40.38,102777.0,40.0557,40.0755,40.0061,40.0457,102777.0
2024-08-22 11:40:00,40.37,40.38,40.22,40.23,82157.0,40.0358,40.0457,39.8871,39.897,82157.0
2024-08-22 11:50:00,40.23,40.26,40.14,40.22,69318.0,39.897,39.9267,39.8077,39.8871,69318.0
2024-08-22 12:00:00,40.21,40.28,40.18,40.25,30197.0,39.8771,39.9466,39.8474,39.9168,30197.0
2024-08-22 12:10:00,40.26,40.28,40.24,40.27,31188.0,39.9267,39.9466,39.9069,39.9367,31188.0
2024-08-22 12:20:00,40.27,40.42,40.25,40.39,54474.0,39.9367,40.0854,39.9168,40.0557,54474.0
2024-08-22 12:30:00,40.39,40.45,40.37,40.39,48079.0,40.0557,40.1152,40.0358,40.0557,48079.0
2024-08-22 12:40:00,40.39,40.46,40.38,40.4,38738.0,40.0557,40.1251,40.0457,40.0656,38738.0
2024-08-22 12:50:00,40.4,40.41,40.31,40.36,77086.0,40.0656,40.0755,39.9763,40.0259,77086.0
2024-08-22 13:00:00,40.35,40.39,40.32,40.36,32720.0,40.016,40.0557,39.9862,40.0259,32720.0
2024-08-22 13:10:00,40.37,40.42,40.32,40.39,43324.0,40.0358,40.0854,39.9862,40.0557,43324.0
2024-08-22 13:20:00,40.39,40.41,40.34,40.36,29079.0,40.0557,40.0755,40.0061,40.0259,29079.0
2024-08-22 13:30:00,40.36,40.37,40.27,40.37,57518.0,40.0259,40.0358,39.9367,40.0358,57518.0
2024-08-22 13:40:00,40.37,40.41,40.32,40.33,59445.0,40.0358,40.0755,39.9862,39.9962,59445.0
2024-08-22 13:50:00,40.34,40.37,40.26,40.27,44491.0,40.0061,40.0358,39.9267,39.9367,44491.0
2024-08-22 14:00:00,40.26,40.29,40.22,40.29,154095.0,39.9267,39.9565,39.8871,39.9565,154095.0
2024-08-22 14:10:00,40.29,40.34,40.25,40.34,53292.0,39.9565,40.0061,39.9168,40.0061,53292.0
2024-08-22 14:20:00,40.34,40.39,40.33,40.38,47753.0,40.0061,40.0557,39.9962,40.0457,47753.0
2024-08-22 14:30:00,40.37,40.4,40.35,40.38,56436.0,40.0358,40.0656,40.016,40.0457,56436.0
2024-08-22 14:40:00,40.36,40.4,40.35,40.37,52937.0,40.0259,40.0656,40.016,40.0358,52937.0
2024-08-22 14:50:00,40.38,40.38,40.28,40.29,56063.0,40.0457,40.0457,39.9466,39.9565,56063.0
2024-08-22 15:00:00,40.28,40.35,40.28,40.32,56555.0,39.9466,40.016,39.9466,39.9862,56555.0
2024-08-22 15:10:00,40.32,40.39,40.27,40.31,70714.0,39.9862,40.0557,39.9367,39.9763,70714.0
2024-08-22 15:20:00,40.31,40.32,40.21,40.23,45195.0,39.9763,39.9862,39.8771,39.897,45195.0
2024-08-22 15:30:00,40.23,40.27,40.21,40.23,96251.0,39.897,39.9367,39.8771,39.897,96251.0
2024-08-22 15:40:00,40.23,40.25,40.18,40.25,111413.0,39.897,39.9168,39.8474,39.9168,111413.0
2024-08-22 15:50:00,40.25,40.26,40.07,40.16,415340.0,39.9168,39.9267,39.7383,39.8276,415340.0
2024-08-23 09:30:00,40.44,40.49,40.16,40.22,121599.0,40.1052,40.1548,39.8276,39.8871,121599.0
2024-08-23 09:40:00,40.22,40.28,40.13,40.2,85327.0,39.8871,39.9466,39.7978,39.8672,85327.0
2024-08-23 09:50:00,40.19,40.21,40.09,40.13,71508.0,39.8573,39.8771,39.7581,39.7978,71508.0
2024-08-23 10:00:00,40.14,40.46,40.14,40.45,111106.0,39.8077,40.1251,39.8077,40.1152,111106.0
2024-08-23 10:10:00,40.46,40.69,40.45,40.5,90156.0,40.1251,40.3532,40.1152,40.1647,90156.0
2024-08-23 10:20:00,40.49,40.7,40.49,40.68,53335.0,40.1548,40.3631,40.1548,40.3433,53335.0
2024-08-23 10:30:00,40.69,40.75,40.66,40.67,92624.0,40.3532,40.4127,40.3234,40.3333,92624.0
2024-08-23 10:40:00,40.67,40.87,40.65,40.71,128816.0,40.3333,40.5317,40.3135,40.373,128816.0
2024-08-23 10:50:00,40.71,40.88,40.66,40.83,235246.0,40.373,40.5416,40.3234,40.492,235246.0
2024-08-23 11:00:00,40.81,41.22,40.79,41.18,330743.0,40.4722,40.8788,40.4523,40.8391,330743.0
2024-08-23 11:10:00,41.18,41.27,41.1,41.2,158189.0,40.8391,40.9284,40.7598,40.859,158189.0
2024-08-23 11:20:00,41.2,41.29,41.14,41.26,93610.0,40.859,40.9482,40.7994,40.9185,93610.0
2024-08-23 11:30:00,41.26,41.29,41.21,41.25,73069.0,40.9185,40.9482,40.8689,40.9085,73069.0
2024-08-23 11:40:00,41.25,41.29,41.06,41.06,42349.0,40.9085,40.9482,40.7201,40.7201,42349.0
2024-08-23 11:50:00,41.05,41.07,40.87,40.91,97737.0,40.7102,40.73,40.5317,40.5714,97737.0
2024-08-23 12:00:00,40.92,40.92,40.79,40.9,111404.0,40.5813,40.5813,40.4523,40.5614,111404.0
2024-08-23 12:10:00,40.9,40.91,40.78,40.85,27756.0,40.5614,40.5714,40.4424,40.5118,27756.0
2024-08-23 12:20:00,40.86,40.86,40.71,40.81,103137.0,40.5218,40.5218,40.373,40.4722,103137.0
2024-08-23 12:30:00,40.81,40.91,40.79,40.86,24561.0,40.4722,40.5714,40.4523,40.5218,24561.0
2024-08-23 12:40:00,40.86,40.88,40.69,40.71,123154.0,40.5218,40.5416,40.3532,40.373,123154.0
2024-08-23 12:50:00,40.72,40.88,40.72,40.87,43333.0,40.3829,40.5416,40.3829,40.5317,43333.0
2024-08-23 13:00:00,40.86,40.99,40.83,40.99,68808.0,40.5218,40.6507,40.492,40.6507,68808.0
2024-08-23 13:10:00,40.99,41.06,40.98,41.05,59306.0,40.6507,40.7201,40.6408,40.7102,59306.0
2024-08-23 13:20:00,41.05,41.09,41.04,41.07,55099.0,40.7102,40.7499,40.7003,40.73,55099.0
2024-08-23 13:30:00,41.07,41.12,41.04,41.12,88107.0,40.73,40.7796,40.7003,40.7796,88107.0
2024-08-23 13:40:00,41.13,41.2,41.1,41.16,61600.0,40.7895,40.859,40.7598,40.8193,61600.0
2024-08-23 13:50:00,41.16,41.2,41.15,41.2,50722.0,40.8193,40.859,40.8094,40.859,50722.0
2024-08-23 14:00:00,41.2,41.2,41.12,41.16,100549.0,40.859,40.859,40.7796,40.8193,100549.0
2024-08-23 14:10:00,41.16,41.21,41.14,41.16,79431.0,40.8193,40.8689,40.7994,40.8193,79431.0
2024-08-23 14:20:00,41.17,41.21,41.14,41.16,96037.0,40.8292,40.8689,40.7994,40.8193,96037.0
2024-08-23 14:30:00,41.15,41.25,41.13,41.22,73864.0,40.8094,40.9085,40.7895,40.8788,73864.0
2024-08-23 14:40:00,41.22,41.33,41.21,41.25,72662.0,40.8788,40.9879,40.8689,40.9085,72662.0
2024-08-23 14:50:00,41.24,41.31,41.22,41.29,67230.0,40.8986,40.968,40.8788,40.9482,67230.0
2024-08-23 15:00:00,41.28,41.32,41.26,41.32,77782.0,40.9383,40.978,40.9185,40.978,77782.0
2024-08-23 15:10:00,41.32,41.35,41.24,41.34,77018.0,40.978,41.0077,40.8986,40.9978,77018.0
2024-08-23 15:20:00,41.34,41.38,41.33,41.37,93588.0,40.9978,41.0375,40.9879,41.0275,93588.0
2024-08-23 15:30:00,41.38,41.42,41.36,41.4,92119.0,41.0375,41.0771,41.0176,41.0573,92119.0
2024-08-23 15:40:00,41.4,41.42,41.29,41.38,228245.0,41.0573,41.0771,40.9482,41.0375,228245.0
2024-08-23 15:50:00,41.38,41.44,41.34,41.4,615973.0,41.0375,41.097,40.9978,41.0573,615973.0
2024-08-26 09:30:00,41.62,41.95,41.55,41.86,261485.0,41.2755,41.6027,41.2061,41.5135,261485.0
2024-08-26 09:40:00,41.85,41.89,41.75,41.84,226856.0,41.5036,41.5432,41.4044,41.4937,226856.0
2024-08-26 09:50:00,41.84,41.89,41.75,41.87,69557.0,41.4937,41.5432,41.4044,41.5234,69557.0
2024-08-26 10:00:00,41.88,41.88,41.51,41.61,399175.0,41.5333,41.5333,41.1664,41.2656,399175.0
2024-08-26 10:10:00,41.61,41.61,41.41,41.41,116955.0,41.2656,41.2656,41.0672,41.0672,116955.0
2024-08-26 10:20:00,41.43,41.49,41.39,41.49,70293.0,41.087,41.1466,41.0474,41.1466,70293.0
2024-08-26 10:30:00,41.48,41.5,41.38,41.43,81790.0,41.1366,41.1565,41.0375,41.087,81790.0
2024-08-26 10:40:00,41.43,41.45,41.33,41.33,60208.0,41.087,41.1069,40.9879,40.9879,60208.0
2024-08-26 10:50:00,41.33,41.4,41.26,41.27,73681.0,40.9879,41.0573,40.9185,40.9284,73681.0
2024-08-26 11:00:00,41.27,41.27,41.17,41.19,73453.0,40.9284,40.9284,40.8292,40.849,73453.0
2024-08-26 11:10:00,41.19,41.22,41.08,41.1,101268.0,40.849,40.8788,40.7399,40.7598,101268.0
2024-08-26 11:20:00,41.09,41.1,40.95,41.04,127510.0,40.7499,40.7598,40.611,40.7003,127510.0
2024-08-26 11:30:00,41.03,41.03,40.92,40.96,76799.0,40.6904,40.6904,40.5813,40.6209,76799.0
2024-08-26 11:40:00,40.97,41.0,40.87,40.89,70909.0,40.6309,40.6606,40.5317,40.5515,70909.0
2024-08-26 11:50:00,40.91,40.96,40.89,40.95,54268.0,40.5714,40.6209,40.5515,40.611,54268.0
2024-08-26 12:00:00,40.95,41.05,40.91,41.01,34482.0,40.611,40.7102,40.5714,40.6705,34482.0
2024-08-26 12:10:00,41.0,41.08,40.97,40.97,52043.0,40.6606,40.7399,40.6309,40.6309,52043.0
2024-08-26 12:20:00,40.97,41.06,40.96,41.04,40746.0,40.6309,40.7201,40.6209,40.7003,40746.0
2024-08-26 12:30:00,41.03,41.09,41.0,41.09,26985.0,40.6904,40.7499,40.6606,40.7499,26985.0
2024-08-26 12:40:00,41.09,41.09,41.06,41.08,23249.0,40.7499,40.7499,40.7201,40.7399,23249.0
2024-08-26 12:50:00,41.08,41.12,41.04,41.12,60468.0,40.7399,40.7796,40.7003,40.7796,60468.0
2024-08-26 13:00:00,41.11,41.13,41.04,41.05,49506.0,40.7697,40.7895,40.7003,40.7102,49506.0
2024-08-26 13:10:00,41.05,41.1,41.01,41.02,51155.0,40.7102,40.7598,40.6705,40.6804,51155.0
2024-08-26 13:20:00,41.02,41.04,40.92,40.97,169974.0,40.6804,40.7003,40.5813,40.6309,169974.0
2024-08-26 13:30:00,40.96,40.99,40.9,40.91,30280.0,40.6209,40.6507,40.5614,40.5714,30280.0
2024-08-26 13:40:00,40.91,40.95,40.85,40.88,68602.0,40.5714,40.611,40.5118,40.5416,68602.0
2024-08-26 13:50:00,40.87,40.89,40.83,40.87,32005.0,40.5317,40.5515,40.492,40.5317,32005.0
2024-08-26 14:00:00,40.86,40.94,40.85,40.87,33788.0,40.5218,40.6011,40.5118,40.5317,33788.0
2024-08-26 14:10:00,40.86,40.89,40.84,40.89,51082.0,40.5218,40.5515,40.5019,40.5515,51082.0
2024-08-26 14:20:00,40.89,40.97,40.87,40.97,50479.0,40.5515,40.6309,40.5317,40.6309,50479.0
2024-08-26 14:30:00,40.98,40.99,40.92,40.97,29843.0,40.6408,40.6507,40.5813,40.6309,29843.0
2024-08-26 14:40:00,40.96,41.0,40.93,40.94,34107.0,40.6209,40.6606,40.5912,40.6011,34107.0
2024-08-26 14:50:00,40.93,40.96,40.89,40.94,41111.0,40.5912,40.6209,40.5515,40.6011,41111.0
2024-08-26 15:00:00,40.93,40.96,40.9,40.93,48584.0,40.5912,40.6209,40.5614,40.5912,48584.0
2024-08-26 15:10:00,40.94,41.0,40.93,40.99,82753.0,40.6011,40.6606,40.5912,40.6507,82753.0
2024-08-26 15:20:00,40.99,41.0,40.9,40.91,78203.0,40.6507,40.6606,40.5614,40.5714,78203.0
2024-08-26 15:30:00,40.91,40.91,40.84,40.89,108402.0,40.5714,40.5714,40.5019,40.5515,108402.0
2024-08-26 15:40:00,40.89,40.9,40.8,40.82,114347.0,40.5515,40.5614,40.4623,40.4821,114347.0
2024-08-26 15:50:00,40.81,41.01,40.81,40.99,626139.0,40.4722,40.6705,40.4722,40.6507,626139.0
2024-08-27 09:30:00,41.06,41.13,40.71,40.73,105970.0,40.7201,40.7895,40.373,40.3928,105970.0
2024-08-27 09:40:00,40.73,40.84,40.7,40.77,31430.0,40.3928,40.5019,40.3631,40.4325,31430.0
2024-08-27 09:50:00,40.77,40.79,40.62,40.64,69511.0,40.4325,40.4523,40.2838,40.3036,69511.0
2024-08-27 10:00:00,40.64,40.75,40.62,40.69,59717.0,40.3036,40.4127,40.2838,40.3532,59717.0
2024-08-27 10:10:00,40.69,40.71,40.6,40.66,95312.0,40.3532,40.373,40.2639,40.3234,95312.0
2024-08-27 10:20:00,40.66,40.67,40.58,40.62,154325.0,40.3234,40.3333,40.2441,40.2838,154325.0
2024-08-27 10:30:00,40.63,40.66,40.57,40.62,360430.0,40.2937,40.3234,40.2342,40.2838,360430.0
2024-08-27 10:40:00,40.62,40.66,40.59,40.66,99730.0,40.2838,40.3234,40.254,40.3234,99730.0
2024-08-27 10:50:00,40.66,40.67,40.59,40.61,39445.0,40.3234,40.3333,40.254,40.2738,39445.0
2024-08-27 11:00:00,40.61,40.61,40.55,40.56,50504.0,40.2738,40.2738,40.2143,40.2243,50504.0
2024-08-27 11:10:00,40.56,40.62,40.52,40.53,106591.0,40.2243,40.2838,40.1846,40.1945,106591.0
2024-08-27 11:20:00,40.53,40.59,40.52,40.59,63417.0,40.1945,40.254,40.1846,40.254,63417.0
2024-08-27 11:30:00,40.58,40.6,40.53,40.53,51891.0,40.2441,40.2639,40.1945,40.1945,51891.0
2024-08-27 11:40:00,40.53,40.54,40.5,40.5,49821.0,40.1945,40.2044,40.1647,40.1647,49821.0
2024-08-27 11:50:00,40.51,40.59,40.48,40.59,52754.0,40.1747,40.254,40.1449,40.254,52754.0
2024-08-27 12:00:00,40.59,40.66,40.58,40.65,46441.0,40.254,40.3234,40.2441,40.3135,46441.0
2024-08-27 12:10:00,40.64,40.73,40.64,40.68,36520.0,40.3036,40.3928,40.3036,40.3433,36520.0
2024-08-27 12:20:00,40.68,40.79,40.68,40.77,35634.0,40.3433,40.4523,40.3433,40.4325,35634.0
2024-08-27 12:30:00,40.77,40.77,40.7,40.75,45818.0,40.4325,40.4325,40.3631,40.4127,45818.0
2024-08-27 12:40:00,40.75,40.78,40.7,40.77,33941.0,40.4127,40.4424,40.3631,40.4325,33941.0
2024-08-27 12:50:00,40.77,40.83,40.76,40.82,56533.0,40.4325,40.492,40.4226,40.4821,56533.0
2024-08-27 13:00:00,40.82,40.85,40.78,40.84,40190.0,40.4821,40.5118,40.4424,40.5019,40190.0
2024-08-27 13:10:00,40.84,40.85,40.75,40.8,36620.0,40.5019,40.5118,40.4127,40.4623,36620.0
2024-08-27 13:20:00,40.8,40.92,40.8,40.9,45198.0,40.4623,40.5813,40.4623,40.5614,45198.0
2024-08-27 13:30:00,40.91,40.92,40.86,40.9,43410.0,40.5714,40.5813,40.5218,40.5614,43410.0
2024-08-27 13:40:00,40.9,40.94,40.87,40.91,43785.0,40.5614,40.6011,40.5317,40.5714,43785.0
2024-08-27 13:50:00,40.91,41.02,40.91,40.99,66527.0,40.5714,40.6804,40.5714,40.6507,66527.0
2024-08-27 14:00:00,40.99,41.03,40.96,41.0,43611.0,40.6507,40.6904,40.6209,40.6606,43611.0
2024-08-27 14:10:00,41.0,41.03,40.94,40.97,46546.0,40.6606,40.6904,40.6011,40.6309,46546.0
2024-08-27 14:20:00,40.98,41.0,40.92,40.93,32367.0,40.6408,40.6606,40.5813,40.5912,32367.0
2024-08-27 14:30:00,40.94,40.96,40.91,40.93,43044.0,40.6011,40.6209,40.5714,40.5912,43044.0
2024-08-27 14:40:00,40.94,40.94,40.88,40.88,30114.0,40.6011,40.6011,40.5416,40.5416,30114.0
2024-08-27 14:50:00,40.88,40.92,40.87,40.88,30778.0,40.5416,40.5813,40.5317,40.5416,30778.0
2024-08-27 15:00:00,40.88,40.93,40.85,40.93,60486.0,40.5416,40.5912,40.5118,40.5912,60486.0
2024-08-27 15:10:00,40.93,40.94,40.84,40.87,68811.0,40.5912,40.6011,40.5019,40.5317,68811.0
2024-08-27 15:20:00,40.87,40.89,40.84,40.86,33124.0,40.5317,40.5515,40.5019,40.5218,33124.0
2024-08-27 15:30:00,40.85,40.87,40.81,40.81,60539.0,40.5118,40.5317,40.4722,40.4722,60539.0
2024-08-27 15:40:00,40.82,40.92,40.81,40.9,110301.0,40.4821,40.5813,40.4722,40.5614,110301.0
2024-08-27 15:50:00,40.9,40.91,40.77,40.82,518872.0,40.5614,40.5714,40.4325,40.4821,518872.0
2024-08-28 09:30:00,40.78,40.94,40.62,40.69,187750.0,40.4424,40.6011,40.2838,40.3532,187750.0
2024-08-28 09:40:00,40.69,40.78,40.61,40.7,74491.0,40.3532,40.4424,40.2738,40.3631,74491.0
2024-08-28 09:50:00,40.71,40.83,40.7,40.76,74713.0,40.373,40.492,40.3631,40.4226,74713.0
2024-08-28 10:00:00,40.76,40.78,40.55,40.56,195490.0,40.4226,40.4424,40.2143,40.2243,195490.0
2024-08-28 10:10:00,40.56,40.66,40.53,40.6,129074.0,40.2243,40.3234,40.1945,40.2639,129074.0
2024-08-28 10:20:00,40.61,40.65,40.45,40.47,118111.0,40.2738,40.3135,40.1152,40.135,118111.0
2024-08-28 10:30:00,40.46,40.54,40.43,40.49,85616.0,40.1251,40.2044,40.0953,40.1548,85616.0
2024-08-28 10:40:00,40.49,40.53,40.35,40.47,77203.0,40.1548,40.1945,40.016,40.135,77203.0
2024-08-28 10:50:00,40.47,40.52,40.44,40.44,36970.0,40.135,40.1846,40.1052,40.1052,36970.0
2024-08-28 11:00:00,40.44,40.48,40.42,40.47,46995.0,40.1052,40.1449,40.0854,40.135,46995.0
2024-08-28 11:10:00,40.48,40.5,40.39,40.39,59180.0,40.1449,40.1647,40.0557,40.0557,59180.0
2024-08-28 11:20:00,40.39,40.45,40.36,40.45,53190.0,40.0557,40.1152,40.0259,40.1152,53190.0
2024-08-28 11:30:00,40.45,40.47,40.37,40.43,45307.0,40.1152,40.135,40.0358,40.0953,45307.0
2024-08-28 11:40:00,40.42,40.43,40.37,40.4,31579.0,40.0854,40.0953,40.0358,40.0656,31579.0
2024-08-28 11:50:00,40.4,40.45,40.37,40.45,21808.0,40.0656,40.1152,40.0358,40.1152,21808.0
2024-08-28 12:00:00,40.44,40.46,40.37,40.38,33038.0,40.1052,40.1251,40.0358,40.0457,33038.0
2024-08-28 12:10:00,40.37,40.4,40.32,40.34,53997.0,40.0358,40.0656,39.9862,40.0061,53997.0
2024-08-28 12:20:00,40.35,40.36,40.23,40.25,51994.0,40.016,40.0259,39.897,39.9168,51994.0
2024-08-28 12:30:00,40.25,40.31,40.23,40.25,24163.0,39.9168,39.9763,39.897,39.9168,24163.0
2024-08-28 12:40:00,40.27,40.38,40.25,40.36,97987.0,39.9367,40.0457,39.9168,40.0259,97987.0
2024-08-28 12:50:00,40.37,40.43,40.34,40.41,34890.0,40.0358,40.0953,40.0061,40.0755,34890.0
2024-08-28 13:00:00,40.41,40.43,40.35,40.36,24810.0,40.0755,40.0953,40.016,40.0259,24810.0
2024-08-28 13:10:00,40.37,40.4,40.32,40.34,43073.0,40.0358,40.0656,39.9862,40.0061,43073.0
2024-08-28 13:20:00,40.34,40.36,40.3,40.33,34214.0,40.0061,40.0259,39.9664,39.9962,34214.0
2024-08-28 13:30:00,40.33,40.35,40.26,40.3,41033.0,39.9962,40.016,39.9267,39.9664,41033.0
2024-08-28 13:40:00,40.3,40.3,40.15,40.19,74780.0,39.9664,39.9664,39.8176,39.8573,74780.0
2024-08-28 13:50:00,40.19,40.23,40.14,40.16,59139.0,39.8573,39.897,39.8077,39.8276,59139.0
2024-08-28 14:00:00,40.16,40.22,40.13,40.21,41831.0,39.8276,39.8871,39.7978,39.8771,41831.0
2024-08-28 14:10:00,40.22,40.23,40.19,40.22,36833.0,39.8871,39.897,39.8573,39.8871,36833.0
2024-08-28 14:20:00,40.22,40.24,40.16,40.18,45915.0,39.8871,39.9069,39.8276,39.8474,45915.0
2024-08-28 14:30:00,40.18,40.28,40.16,40.28,33609.0,39.8474,39.9466,39.8276,39.9466,33609.0
2024-08-28 14:40:00,40.27,40.3,40.23,40.25,42590.0,39.9367,39.9664,39.897,39.9168,42590.0
2024-08-28 14:50:00,40.25,40.46,40.24,40.45,63412.0,39.9168,40.1251,39.9069,40.1152,63412.0
2024-08-28 15:00:00,40.48,40.53,40.46,40.5,96564.0,40.1449,40.1945,40.1251,40.1647,96564.0
2024-08-28 15:10:00,40.5,40.53,40.44,40.49,52699.0,40.1647,40.1945,40.1052,40.1548,52699.0
2024-08-28 15:20:00,40.5,40.56,40.5,40.55,68690.0,40.1647,40.2243,40.1647,40.2143,68690.0
2024-08-28 15:30:00,40.54,40.54,40.46,40.5,85078.0,40.2044,40.2044,40.1251,40.1647,85078.0
2024-08-28 15:40:00,40.49,40.59,40.44,40.48,232208.0,40.1548,40.254,40.1052,40.1449,232208.0
2024-08-28 15:50:00,40.49,40.56,40.41,40.45,686525.0,40.1548,40.2243,40.0755,40.1152,686525.0
2024-08-29 09:30:00,40.65,41.0,40.63,40.91,375773.0,40.3135,40.6606,40.2937,40.5714,375773.0
2024-08-29 09:40:00,40.91,41.03,40.81,40.86,192621.0,40.5714,40.6904,40.4722,40.5218,192621.0
2024-08-29 09:50:00,40.85,41.03,40.8,40.98,164758.0,40.5118,40.6904,40.4623,40.6408,164758.0
2024-08-29 10:00:00,40.98,41.28,40.96,41.22,207593.0,40.6408,40.9383,40.6209,40.8788,207593.0
2024-08-29 10:10:00,41.22,41.36,41.22,41.34,276811.0,40.8788,41.0176,40.8788,40.9978,276811.0
2024-08-29 10:20:00,41.35,41.48,41.32,41.41,93828.0,41.0077,41.1366,40.978,41.0672,93828.0
2024-08-29 10:30:00,41.42,41.48,41.36,41.47,84605.0,41.0771,41.1366,41.0176,41.1267,84605.0
2024-08-29 10:40:00,41.48,41.5,41.41,41.44,86452.0,41.1366,41.1565,41.0672,41.097,86452.0
2024-08-29 10:50:00,41.45,41.47,41.35,41.41,72453.0,41.1069,41.1267,41.0077,41.0672,72453.0
2024-08-29 11:00:00,41.41,41.53,41.41,41.5,77747.0,41.0672,41.1862,41.0672,41.1565,77747.0
2024-08-29 11:10:00,41.5,41.58,41.46,41.51,83301.0,41.1565,41.2358,41.1168,41.1664,83301.0
2024-08-29 11:20:00,41.51,41.58,41.47,41.48,76977.0,41.1664,41.2358,41.1267,41.1366,76977.0
2024-08-29 11:30:00,41.49,41.56,41.46,41.55,67853.0,41.1466,41.216,41.1168,41.2061,67853.0
2024-08-29 11:40:00,41.55,41.57,41.49,41.57,53399.0,41.2061,41.2259,41.1466,41.2259,53399.0
2024-08-29 11:50:00,41.57,41.59,41.5,41.52,84624.0,41.2259,41.2457,41.1565,41.1763,84624.0
2024-08-29 12:00:00,41.52,41.7,41.51,41.68,333197.0,41.1763,41.3548,41.1664,41.335,333197.0
2024-08-29 12:10:00,41.65,41.71,41.64,41.67,56228.0,41.3052,41.3647,41.2953,41.3251,56228.0
2024-08-29 12:20:00,41.67,41.72,41.63,41.72,65855.0,41.3251,41.3746,41.2854,41.3746,65855.0
2024-08-29 12:30:00,41.72,41.74,41.68,41.69,62541.0,41.3746,41.3945,41.335,41.3449,62541.0
2024-08-29 12:40:00,41.69,41.78,41.69,41.72,66099.0,41.3449,41.4342,41.3449,41.3746,66099.0
2024-08-29 12:50:00,41.71,41.76,41.69,41.76,68448.0,41.3647,41.4143,41.3449,41.4143,68448.0
2024-08-29 13:00:00,41.75,41.75,41.65,41.66,71137.0,41.4044,41.4044,41.3052,41.3151,71137.0
2024-08-29 13:10:00,41.66,41.69,41.63,41.69,32331.0,41.3151,41.3449,41.2854,41.3449,32331.0
2024-08-29 13:20:00,41.68,41.69,41.58,41.61,59604.0,41.335,41.3449,41.2358,41.2656,59604.0
2024-08-29 13:30:00,41.62,41.68,41.61,41.66,88334.0,41.2755,41.335,41.2656,41.3151,88334.0
2024-08-29 13:40:00,41.66,41.72,41.65,41.7,55777.0,41.3151,41.3746,41.3052,41.3548,55777.0
2024-08-29 13:50:00,41.69,41.82,41.69,41.75,401905.0,41.3449,41.4738,41.3449,41.4044,401905.0
2024-08-29 14:00:00,41.75,41.79,41.7,41.79,78074.0,41.4044,41.4441,41.3548,41.4441,78074.0
2024-08-29 14:10:00,41.79,41.87,41.78,41.84,114130.0,41.4441,41.5234,41.4342,41.4937,114130.0
2024-08-29 14:20:00,41.84,41.88,41.76,41.76,139000.0,41.4937,41.5333,41.4143,41.4143,139000.0
2024-08-29 14:30:00,41.75,41.79,41.56,41.58,84839.0,41.4044,41.4441,41.216,41.2358,84839.0
2024-08-29 14:40:00,41.56,41.62,41.49,41.55,153801.0,41.216,41.2755,41.1466,41.2061,153801.0
2024-08-29 14:50:00,41.56,41.6,41.49,41.58,74029.0,41.216,41.2556,41.1466,41.2358,74029.0
2024-08-29 15:00:00,41.58,41.64,41.53,41.61,93731.0,41.2358,41.2953,41.1862,41.2656,93731.0
2024-08-29 15:10:00,41.61,41.73,41.59,41.72,101295.0,41.2656,41.3846,41.2457,41.3746,101295.0
2024-08-29 15:20:00,41.72,41.77,41.69,41.77,96383.0,41.3746,41.4242,41.3449,41.4242,96383.0
2024-08-29 15:30:00,41.77,41.79,41.69,41.77,94430.0,41.4242,41.4441,41.3449,41.4242,94430.0
2024-08-29 15:40:00,41.77,41.78,41.61,41.63,222906.0,41.4242,41.4342,41.2656,41.2854,222906.0
2024-08-29 15:50:00,41.62,41.65,41.49,41.58,798073.0,41.2755,41.3052,41.1466,41.2358,798073.0
2024-08-30 09:30:00,41.91,42.32,41.81,42.26,261038.0,41.5631,41.9697,41.4639,41.9102,261038.0
2024-08-30 09:40:00,42.26,42.35,42.19,42.26,109386.0,41.9102,41.9994,41.8408,41.9102,109386.0
2024-08-30 09:50:00,42.25,42.52,42.23,42.44,431703.0,41.9003,42.168,41.8804,42.0887,431703.0
2024-08-30 10:00:00,42.44,42.51,42.34,42.41,159214.0,42.0887,42.1581,41.9895,42.0589,159214.0
2024-08-30 10:10:00,42.41,42.47,42.24,42.33,141500.0,42.0589,42.1184,41.8903,41.9796,141500.0
2024-08-30 10:20:00,42.33,42.45,42.27,42.43,148616.0,41.9796,42.0986,41.9201,42.0788,148616.0
2024-08-30 10:30:00,42.43,42.48,42.4,42.48,189031.0,42.0788,42.1284,42.049,42.1284,189031.0
2024-08-30 10:40:00,42.48,42.52,42.41,42.49,236393.0,42.1284,42.168,42.0589,42.1383,236393.0
2024-08-30 10:50:00,42.48,42.51,42.24,42.26,142421.0,42.1284,42.1581,41.8903,41.9102,142421.0
2024-08-30 11:00:00,42.26,42.39,42.26,42.34,112573.0,41.9102,42.0391,41.9102,41.9895,112573.0
2024-08-30 11:10:00,42.34,42.39,42.23,42.25,85261.0,41.9895,42.0391,41.8804,41.9003,85261.0
2024-08-30 11:20:00,42.25,42.25,42.14,42.2,100528.0,41.9003,41.9003,41.7912,41.8507,100528.0
2024-08-30 11:30:00,42.19,42.2,41.99,41.99,87836.0,41.8408,41.8507,41.6424,41.6424,87836.0
2024-08-30 11:40:00,41.98,42.14,41.98,42.11,54937.0,41.6325,41.7912,41.6325,41.7614,54937.0
2024-08-30 11:50:00,42.11,42.14,42.08,42.09,47166.0,41.7614,41.7912,41.7317,41.7416,47166.0
2024-08-30 12:00:00,42.09,42.1,42.0,42.09,41456.0,41.7416,41.7515,41.6523,41.7416,41456.0
2024-08-30 12:10:00,42.09,42.11,42.06,42.07,35095.0,41.7416,41.7614,41.7118,41.7218,35095.0
2024-08-30 12:20:00,42.06,42.11,41.99,42.0,48043.0,41.7118,41.7614,41.6424,41.6523,48043.0
2024-08-30 12:30:00,41.99,42.01,41.9,41.91,90898.0,41.6424,41.6622,41.5532,41.5631,90898.0
2024-08-30 12:40:00,41.9,41.99,41.87,41.97,51555.0,41.5532,41.6424,41.5234,41.6226,51555.0
2024-08-30 12:50:00,41.96,42.07,41.95,42.02,45527.0,41.6127,41.7218,41.6027,41.6722,45527.0
2024-08-30 13:00:00,42.02,42.08,41.99,41.99,35691.0,41.6722,41.7317,41.6424,41.6424,35691.0
2024-08-30 13:10:00,42.0,42.05,41.99,42.04,32699.0,41.6523,41.7019,41.6424,41.692,32699.0
2024-08-30 13:20:00,42.03,42.06,41.98,42.06,30127.0,41.6821,41.7118,41.6325,41.7118,30127.0
2024-08-30 13:30:00,42.05,42.12,42.05,42.08,42154.0,41.7019,41.7713,41.7019,41.7317,42154.0
2024-08-30 13:40:00,42.08,42.14,42.05,42.13,33688.0,41.7317,41.7912,41.7019,41.7813,33688.0
2024-08-30 13:50:00,42.13,42.15,42.1,42.12,32750.0,41.7813,41.8011,41.7515,41.7713,32750.0
2024-08-30 14:00:00,42.12,42.13,42.05,42.13,50573.0,41.7713,41.7813,41.7019,41.7813,50573.0
2024-08-30 14:10:00,42.13,42.2,42.11,42.16,63222.0,41.7813,41.8507,41.7614,41.811,63222.0
2024-08-30 14:20:00,42.17,42.21,42.08,42.08,97150.0,41.8209,41.8606,41.7317,41.7317,97150.0
2024-08-30 14:30:00,42.09,42.18,42.08,42.16,63629.0,41.7416,41.8308,41.7317,41.811,63629.0
2024-08-30 14:40:00,42.16,42.19,42.13,42.18,52130.0,41.811,41.8408,41.7813,41.8308,52130.0
2024-08-30 14:50:00,42.18,42.21,42.17,42.19,50727.0,41.8308,41.8606,41.8209,41.8408,50727.0
2024-08-30 15:00:00,42.18,42.22,42.17,42.21,55607.0,41.8308,41.8705,41.8209,41.8606,55607.0
2024-08-30 15:10:00,42.21,42.32,42.17,42.31,98267.0,41.8606,41.9697,41.8209,41.9598,98267.0
2024-08-30 15:20:00,42.31,42.46,42.31,42.4,171531.0,41.9598,42.1085,41.9598,42.049,171531.0
2024-08-30 15:30:00,42.4,42.45,42.34,42.44,197910.0,42.049,42.0986,41.9895,42.0887,197910.0
2024-08-30 15:40:00,42.44,42.47,42.4,42.43,198948.0,42.0887,42.1184,42.049,42.0788,198948.0
2024-08-30 15:50:00,42.43,42.62,42.4,42.49,1170136.0,42.0788,42.2672,42.049,42.1383,1170136.0
2024-09-03 09:30:00,42.1,42.69,42.04,42.68,333169.0,41.7515,42.3366,41.692,42.3267,333169.0
2024-09-03 09:40:00,42.68,42.72,42.35,42.45,141830.0,42.3267,42.3664,41.9994,42.0986,141830.0
2024-09-03 09:50:00,42.46,42.64,42.27,42.6,85228.0,42.1085,42.287,41.9201,42.2474,85228.0
2024-09-03 10:00:00,42.6,42.6,42.36,42.44,197372.0,42.2474,42.2474,42.0094,42.0887,197372.0
2024-09-03 10:10:00,42.43,42.45,42.17,42.29,238342.0,42.0788,42.0986,41.8209,41.9399,238342.0
2024-09-03 10:20:00,42.28,42.34,42.21,42.29,189211.0,41.93,41.9895,41.8606,41.9399,189211.0
2024-09-03 10:30:00,42.29,42.39,42.24,42.39,101512.0,41.9399,42.0391,41.8903,42.0391,101512.0
2024-09-03 10:40:00,42.39,42.51,42.36,42.4,87359.0,42.0391,42.1581,42.0094,42.049,87359.0
2024-09-03 10:50:00,42.41,42.5,42.37,42.41,70290.0,42.0589,42.1482,42.0193,42.0589,70290.0
2024-09-03 11:00:00,42.41,42.65,42.34,42.56,117452.0,42.0589,42.2969,41.9895,42.2077,117452.0
2024-09-03 11:10:00,42.57,42.65,42.53,42.64,50051.0,42.2176,42.2969,42.1779,42.287,50051.0
2024-09-03 11:20:00,42.64,42.69,42.52,42.69,132214.0,42.287,42.3366,42.168,42.3366,132214.0
2024-09-03 11:30:00,42.69,42.74,42.69,42.73,126247.0,42.3366,42.3862,42.3366,42.3763,126247.0
2024-09-03 11:40:00,42.73,42.73,42.54,42.59,70504.0,42.3763,42.3763,42.1879,42.2374,70504.0
2024-09-03 11:50:00,42.59,42.63,42.58,42.59,31066.0,42.2374,42.2771,42.2275,42.2374,31066.0
2024-09-03 12:00:00,42.59,42.64,42.54,42.55,44027.0,42.2374,42.287,42.1879,42.1978,44027.0
2024-09-03 12:10:00,42.55,42.6,42.49,42.59,46382.0,42.1978,42.2474,42.1383,42.2374,46382.0
2024-09-03 12:20:00,42.6,42.63,42.57,42.63,50676.0,42.2474,42.2771,42.2176,42.2771,50676.0
2024-09-03 12:30:00,42.63,42.64,42.58,42.62,35597.0,42.2771,42.287,42.2275,42.2672,35597.0
2024-09-03 12:40:00,42.63,42.65,42.57,42.58,48111.0,42.2771,42.2969,42.2176,42.2275,48111.0
2024-09-03 12:50:00,42.59,42.62,42.52,42.55,32380.0,42.2374,42.2672,42.168,42.1978,32380.0
2024-09-03 13:00:00,42.55,42.57,42.49,42.55,33455.0,42.1978,42.2176,42.1383,42.1978,33455.0
2024-09-03 13:10:00,42.56,42.57,42.47,42.55,72363.0,42.2077,42.2176,42.1184,42.1978,72363.0
2024-09-03 13:20:00,42.55,42.66,42.54,42.64,39762.0,42.1978,42.3069,42.1879,42.287,39762.0
2024-09-03 13:30:00,42.64,42.64,42.55,42.64,62730.0,42.287,42.287,42.1978,42.287,62730.0
2024-09-03 13:40:00,42.64,42.64,42.58,42.62,44638.0,42.287,42.287,42.2275,42.2672,44638.0
2024-09-03 13:50:00,42.62,42.63,42.49,42.51,56139.0,42.2672,42.2771,42.1383,42.1581,56139.0
2024-09-03 14:00:00,42.51,42.51,42.34,42.35,212791.0,42.1581,42.1581,41.9895,41.9994,212791.0
2024-09-03 14:10:00,42.34,42.42,42.31,42.36,122922.0,41.9895,42.0689,41.9598,42.0094,122922.0
2024-09-03 14:20:00,42.36,42.39,42.25,42.27,90621.0,42.0094,42.0391,41.9003,41.9201,90621.0
2024-09-03 14:30:00,42.26,42.35,42.23,42.32,103250.0,41.9102,41.9994,41.8804,41.9697,103250.0
2024-09-03 14:40:00,42.33,42.36,42.3,42.32,95531.0,41.9796,42.0094,41.9498,41.9697,95531.0
2024-09-03 14:50:00,42.33,42.38,42.31,42.33,57226.0,41.9796,42.0292,41.9598,41.9796,57226.0
2024-09-03 15:00:00,42.33,42.35,42.26,42.26,57052.0,41.9796,41.9994,41.9102,41.9102,57052.0
2024-09-03 15:10:00,42.27,42.32,42.23,42.25,72734.0,41.9201,41.9697,41.8804,41.9003,72734.0
2024-09-03 15:20:00,42.25,42.27,42.18,42.23,132763.0,41.9003,41.9201,41.8308,41.8804,132763.0
2024-09-03 15:30:00,42.23,42.25,42.11,42.15,231634.0,41.8804,41.9003,41.7614,41.8011,231634.0
2024-09-03 15:40:00,42.15,42.3,42.12,42.29,226761.0,41.8011,41.9498,41.7713,41.9399,226761.0
2024-09-03 15:50:00,42.29,42.38,42.22,42.38,747084.0,41.9399,42.0292,41.8705,42.0292,747084.0
2024-09-04 09:30:00,42.28,42.47,42.16,42.46,134532.0,41.93,42.1184,41.811,42.1085,134532.0
2024-09-04 09:40:00,42.46,42.53,42.22,42.35,89050.0,42.1085,42.1779,41.8705,41.9994,89050.0
2024-09-04 09:50:00,42.34,42.68,42.34,42.66,95303.0,41.9895,42.3267,41.9895,42.3069,95303.0
2024-09-04 10:00:00,42.67,42.68,42.39,42.51,169098.0,42.3168,42.3267,42.0391,42.1581,169098.0
2024-09-04 10:10:00,42.51,42.57,42.37,42.37,128726.0,42.1581,42.2176,42.0193,42.0193,128726.0
2024-09-04 10:20:00,42.39,42.51,42.32,42.51,97109.0,42.0391,42.1581,41.9697,42.1581,97109.0
2024-09-04 10:30:00,42.52,42.61,42.43,42.57,56469.0,42.168,42.2573,42.0788,42.2176,56469.0
2024-09-04 10:40:00,42.57,42.86,42.57,42.82,122828.0,42.2176,42.5052,42.2176,42.4655,122828.0
2024-09-04 10:50:00,42.84,42.87,42.75,42.76,143080.0,42.4854,42.5151,42.3961,42.406,143080.0
2024-09-04 11:00:00,42.76,42.77,42.64,42.65,49232.0,42.406,42.416,42.287,42.2969,49232.0
2024-09-04 11:10:00,42.65,42.69,42.59,42.64,90325.0,42.2969,42.3366,42.2374,42.287,90325.0
2024-09-04 11:20:00,42.65,42.66,42.57,42.58,50791.0,42.2969,42.3069,42.2176,42.2275,50791.0
2024-09-04 11:30:00,42.57,42.57,42.44,42.45,83525.0,42.2176,42.2176,42.0887,42.0986,83525.0
2024-09-04 11:40:00,42.45,42.53,42.42,42.49,114873.0,42.0986,42.1779,42.0689,42.1383,114873.0
2024-09-04 11:50:00,42.5,42.55,42.48,42.54,62891.0,42.1482,42.1978,42.1284,42.1879,62891.0
2024-09-04 12:00:00,42.55,42.58,42.47,42.53,46071.0,42.1978,42.2275,42.1184,42.1779,46071.0
2024-09-04 12:10:00,42.54,42.59,42.5,42.55,42454.0,42.1879,42.2374,42.1482,42.1978,42454.0
2024-09-04 12:20:00,42.54,42.67,42.53,42.66,44223.0,42.1879,42.3168,42.1779,42.3069,44223.0
2024-09-04 12:30:00,42.66,42.82,42.65,42.8,107060.0,42.3069,42.4655,42.2969,42.4457,107060.0
2024-09-04 12:40:00,42.8,42.81,42.67,42.77,69646.0,42.4457,42.4556,42.3168,42.416,69646.0
2024-09-04 12:50:00,42.75,42.78,42.68,42.7,39419.0,42.3961,42.4259,42.3267,42.3465,39419.0
2024-09-04 13:00:00,42.7,42.75,42.66,42.68,62027.0,42.3465,42.3961,42.3069,42.3267,62027.0
2024-09-04 13:10:00,42.68,42.69,42.6,42.64,45829.0,42.3267,42.3366,42.2474,42.287,45829.0
2024-09-04 13:20:00,42.64,42.67,42.58,42.59,45932.0,42.287,42.3168,42.2275,42.2374,45932.0
2024-09-04 13:30:00,42.59,42.61,42.47,42.48,48455.0,42.2374,42.2573,42.1184,42.1284,48455.0
2024-09-04 13:40:00,42.49,42.52,42.42,42.43,29794.0,42.1383,42.168,42.0689,42.0788,29794.0
2024-09-04 13:50:00,42.42,42.46,42.39,42.4,40418.0,42.0689,42.1085,42.0391,42.049,40418.0
2024-09-04 14:00:00,42.39,42.42,42.35,42.36,50589.0,42.0391,42.0689,41.9994,42.0094,50589.0
2024-09-04 14:10:00,42.36,42.44,42.35,42.39,34489.0,42.0094,42.0887,41.9994,42.0391,34489.0
2024-09-04 14:20:00,42.4,42.47,42.38,42.44,38429.0,42.049,42.1184,42.0292,42.0887,38429.0
2024-09-04 14:30:00,42.43,42.47,42.37,42.38,47194.0,42.0788,42.1184,42.0193,42.0292,47194.0
2024-09-04 14:40:00,42.38,42.45,42.35,42.44,46060.0,42.0292,42.0986,41.9994,42.0887,46060.0
2024-09-04 14:50:00,42.44,42.47,42.4,42.41,43917.0,42.0887,42.1184,42.049,42.0589,43917.0
2024-09-04 15:00:00,42.41,42.42,42.32,42.38,53526.0,42.0589,42.0689,41.9697,42.0292,53526.0
2024-09-04 15:10:00,42.38,42.43,42.37,42.39,63875.0,42.0292,42.0788,42.0193,42.0391,63875.0
2024-09-04 15:20:00,42.39,42.45,42.37,42.44,60663.0,42.0391,42.0986,42.0193,42.0887,60663.0
2024-09-04 15:30:00,42.43,42.45,42.32,42.34,89628.0,42.0788,42.0986,41.9697,41.9895,89628.0
2024-09-04 15:40:00,42.34,42.44,42.34,42.41,174451.0,41.9895,42.0887,41.9895,42.0589,174451.0
2024-09-04 15:50:00,42.4,42.48,42.34,42.36,507583.0,42.049,42.1284,41.9895,42.0094,507583.0
2024-09-05 09:30:00,42.82,42.98,42.65,42.97,253991.0,42.4655,42.6242,42.2969,42.6143,253991.0
2024-09-05 09:40:00,42.98,43.68,42.97,43.52,378518.0,42.6242,43.3184,42.6143,43.1597,378518.0
2024-09-05 09:50:00,43.53,43.79,43.42,43.59,259143.0,43.1697,43.4275,43.0606,43.2292,259143.0
2024-09-05 10:00:00,43.61,43.89,43.39,43.4,219164.0,43.249,43.5267,43.0308,43.0407,219164.0
2024-09-05 10:10:00,43.4,43.45,43.15,43.31,148670.0,43.0407,43.0903,42.7928,42.9515,148670.0
2024-09-05 10:20:00,43.31,43.45,43.24,43.25,95112.0,42.9515,43.0903,42.8821,42.892,95112.0
2024-09-05 10:30:00,43.23,43.3,43.16,43.19,104894.0,42.8721,42.9416,42.8027,42.8325,104894.0
2024-09-05 10:40:00,43.18,43.4,43.17,43.2,358033.0,42.8226,43.0407,42.8126,42.8424,358033.0
2024-09-05 10:50:00,43.18,43.25,43.04,43.05,218299.0,42.8226,42.892,42.6837,42.6936,218299.0
2024-09-05 11:00:00,43.05,43.11,42.94,43.05,115550.0,42.6936,42.7531,42.5845,42.6936,115550.0
2024-09-05 11:10:00,43.05,43.08,42.8,42.84,138741.0,42.6936,42.7234,42.4457,42.4854,138741.0
2024-09-05 11:20:00,42.84,42.85,42.58,42.6,203096.0,42.4854,42.4953,42.2275,42.2474,203096.0
2024-09-05 11:30:00,42.6,42.67,42.55,42.57,151329.0,42.2474,42.3168,42.1978,42.2176,151329.0
2024-09-05 11:40:00,42.56,42.67,42.56,42.64,104933.0,42.2077,42.3168,42.2077,42.287,104933.0
2024-09-05 11:50:00,42.64,42.64,42.47,42.47,69411.0,42.287,42.287,42.1184,42.1184,69411.0
2024-09-05 12:00:00,42.47,42.52,42.42,42.5,77904.0,42.1184,42.168,42.0689,42.1482,77904.0
2024-09-05 12:10:00,42.5,42.51,42.38,42.47,92201.0,42.1482,42.1581,42.0292,42.1184,92201.0
2024-09-05 12:20:00,42.47,42.52,42.44,42.48,51852.0,42.1184,42.168,42.0887,42.1284,51852.0
2024-09-05 12:30:00,42.48,42.58,42.44,42.49,63699.0,42.1284,42.2275,42.0887,42.1383,63699.0
2024-09-05 12:40:00,42.5,42.61,42.48,42.6,45170.0,42.1482,42.2573,42.1284,42.2474,45170.0
2024-09-05 12:50:00,42.6,42.77,42.59,42.75,121098.0,42.2474,42.416,42.2374,42.3961,121098.0
2024-09-05 13:00:00,42.75,42.83,42.71,42.73,85272.0,42.3961,42.4755,42.3565,42.3763,85272.0
2024-09-05 13:10:00,42.73,42.9,42.73,42.9,59786.0,42.3763,42.5449,42.3763,42.5449,59786.0
2024-09-05 13:20:00,42.89,42.92,42.82,42.83,82652.0,42.535,42.5647,42.4655,42.4755,82652.0
2024-09-05 13:30:00,42.83,42.93,42.8,42.9,57387.0,42.4755,42.5746,42.4457,42.5449,57387.0
2024-09-05 13:40:00,42.9,42.98,42.85,42.95,59668.0,42.5449,42.6242,42.4953,42.5945,59668.0
2024-09-05 13:50:00,42.95,43.01,42.9,42.99,75662.0,42.5945,42.654,42.5449,42.6341,75662.0
2024-09-05 14:00:00,43.0,43.02,42.72,42.89,365386.0,42.6441,42.6639,42.3664,42.535,365386.0
2024-09-05 14:10:00,42.89,42.91,42.74,42.75,47928.0,42.535,42.5548,42.3862,42.3961,47928.0
2024-09-05 14:20:00,42.76,42.76,42.61,42.61,46399.0,42.406,42.406,42.2573,42.2573,46399.0
2024-09-05 14:30:00,42.62,42.64,42.56,42.58,67342.0,42.2672,42.287,42.2077,42.2275,67342.0
2024-09-05 14:40:00,42.59,42.62,42.47,42.53,98171.0,42.2374,42.2672,42.1184,42.1779,98171.0
2024-09-05 14:50:00,42.52,42.54,42.42,42.44,83627.0,42.168,42.1879,42.0689,42.0887,83627.0
2024-09-05 15:00:00,42.44,42.44,42.3,42.32,88412.0,42.0887,42.0887,41.9498,41.9697,88412.0
2024-09-05 15:10:00,42.31,42.34,42.2,42.26,125951.0,41.9598,41.9895,41.8507,41.9102,125951.0
2024-09-05 15:20:00,42.25,42.35,42.21,42.35,83696.0,41.9003,41.9994,41.8606,41.9994,83696.0
2024-09-05 15:30:00,42.34,42.39,42.28,42.29,130083.0,41.9895,42.0391,41.93,41.9399,130083.0
2024-09-05 15:40:00,42.29,42.29,42.14,42.23,171217.0,41.9399,41.9399,41.7912,41.8804,171217.0
2024-09-05 15:50:00,42.22,42.26,42.06,42.16,602266.0,41.8705,41.9102,41.7118,41.811,602266.0
2024-09-06 09:30:00,42.14,42.83,42.12,42.69,199789.0,41.7912,42.4755,41.7713,42.3366,199789.0
2024-09-06 09:40:00,42.69,43.04,42.68,42.91,175992.0,42.3366,42.6837,42.3267,42.5548,175992.0
2024-09-06 09:50:00,42.89,43.02,42.82,42.84,75836.0,42.535,42.6639,42.4655,42.4854,75836.0
2024-09-06 10:00:00,42.82,42.82,42.55,42.66,225863.0,42.4655,42.4655,42.1978,42.3069,225863.0
2024-09-06 10:10:00,42.68,42.73,42.33,42.38,213436.0,42.3267,42.3763,41.9796,42.0292,213436.0
2024-09-06 10:20:00,42.38,42.4,42.06,42.11,226375.0,42.0292,42.049,41.7118,41.7614,226375.0
2024-09-06 10:30:00,42.11,42.19,42.01,42.12,67060.0,41.7614,41.8408,41.6622,41.7713,67060.0
2024-09-06 10:40:00,42.11,42.16,42.04,42.09,126002.0,41.7614,41.811,41.692,41.7416,126002.0
2024-09-06 10:50:00,42.09,42.16,41.93,41.96,116091.0,41.7416,41.811,41.5829,41.6127,116091.0
2024-09-06 11:00:00,41.97,42.51,41.96,42.09,136633.0,41.6226,42.1581,41.6127,41.7416,136633.0
2024-09-06 11:10:00,42.11,42.14,41.91,41.94,75592.0,41.7614,41.7912,41.5631,41.5928,75592.0
2024-09-06 11:20:00,41.94,41.98,41.8,41.85,112806.0,41.5928,41.6325,41.454,41.5036,112806.0
2024-09-06 11:30:00,41.87,41.91,41.77,41.82,57044.0,41.5234,41.5631,41.4242,41.4738,57044.0
2024-09-06 11:40:00,41.82,41.86,41.75,41.85,81718.0,41.4738,41.5135,41.4044,41.5036,81718.0
2024-09-06 11:50:00,41.87,41.87,41.72,41.76,85051.0,41.5234,41.5234,41.3746,41.4143,85051.0
2024-09-06 12:00:00,41.75,41.79,41.66,41.68,57464.0,41.4044,41.4441,41.3151,41.335,57464.0
2024-09-06 12:10:00,41.68,41.72,41.58,41.59,56170.0,41.335,41.3746,41.2358,41.2457,56170.0
2024-09-06 12:20:00,41.59,41.66,41.55,41.58,40784.0,41.2457,41.3151,41.2061,41.2358,40784.0
2024-09-06 12:30:00,41.57,41.64,41.52,41.57,47184.0,41.2259,41.2953,41.1763,41.2259,47184.0
2024-09-06 12:40:00,41.57,41.64,41.49,41.49,53266.0,41.2259,41.2953,41.1466,41.1466,53266.0
2024-09-06 12:50:00,41.5,41.58,41.48,41.55,48740.0,41.1565,41.2358,41.1366,41.2061,48740.0
2024-09-06 13:00:00,41.55,41.67,41.51,41.65,51140.0,41.2061,41.3251,41.1664,41.3052,51140.0
2024-09-06 13:10:00,41.65,41.73,41.64,41.71,184833.0,41.3052,41.3846,41.2953,41.3647,184833.0
2024-09-06 13:20:00,41.69,41.89,41.69,41.89,77024.0,41.3449,41.5432,41.3449,41.5432,77024.0
2024-09-06 13:30:00,41.88,41.94,41.8,41.88,152729.0,41.5333,41.5928,41.454,41.5333,152729.0
2024-09-06 13:40:00,41.88,41.94,41.81,41.91,44527.0,41.5333,41.5928,41.4639,41.5631,44527.0
2024-09-06 13:50:00,41.92,42.01,41.9,41.94,42856.0,41.573,41.6622,41.5532,41.5928,42856.0
2024-09-06 14:00:00,41.94,41.95,41.81,41.84,47683.0,41.5928,41.6027,41.4639,41.4937,47683.0
2024-09-06 14:10:00,41.84,41.89,41.79,41.8,37648.0,41.4937,41.5432,41.4441,41.454,37648.0
2024-09-06 14:20:00,41.8,41.89,41.79,41.88,33739.0,41.454,41.5432,41.4441,41.5333,33739.0
2024-09-06 14:30:00,41.88,41.91,41.84,41.9,36586.0,41.5333,41.5631,41.4937,41.5532,36586.0
2024-09-06 14:40:00,41.91,41.98,41.88,41.97,32899.0,41.5631,41.6325,41.5333,41.6226,32899.0
2024-09-06 14:50:00,41.96,42.04,41.89,42.02,51113.0,41.6127,41.692,41.5432,41.6722,51113.0
2024-09-06 15:00:00,42.03,42.09,42.03,42.08,54939.0,41.6821,41.7416,41.6821,41.7317,54939.0
2024-09-06 15:10:00,42.07,42.13,42.06,42.09,91167.0,41.7218,41.7813,41.7118,41.7416,91167.0
2024-09-06 15:20:00,42.09,42.23,42.08,42.16,102388.0,41.7416,41.8804,41.7317,41.811,102388.0
2024-09-06 15:30:00,42.16,42.17,42.02,42.05,89055.0,41.811,41.8209,41.6722,41.7019,89055.0
2024-09-06 15:40:00,42.04,42.22,42.03,42.21,157218.0,41.692,41.8705,41.6821,41.8606,157218.0
2024-09-06 15:50:00,42.22,42.23,42.02,42.04,673934.0,41.8705,41.8804,41.6722,41.692,673934.0
2024-09-09 09:30:00,42.56,43.05,42.56,42.77,374119.0,42.2077,42.6936,42.2077,42.416,374119.0
2024-09-09 09:40:00,42.77,43.14,42.71,43.05,172071.0,42.416,42.7829,42.3565,42.6936,172071.0
2024-09-09 09:50:00,43.05,43.49,42.97,43.38,175358.0,42.6936,43.13,42.6143,43.0209,175358.0
2024-09-09 10:00:00,43.38,43.67,43.27,43.66,205530.0,43.0209,43.3085,42.9118,43.2986,205530.0
2024-09-09 10:10:00,43.67,43.85,43.58,43.79,182831.0,43.3085,43.487,43.2193,43.4275,182831.0
2024-09-09 10:20:00,43.79,43.84,43.61,43.67,167195.0,43.4275,43.4771,43.249,43.3085,167195.0
2024-09-09 10:30:00,43.65,43.67,43.56,43.6,93640.0,43.2887,43.3085,43.1994,43.2391,93640.0
2024-09-09 10:40:00,43.59,43.59,43.41,43.46,83632.0,43.2292,43.2292,43.0507,43.1002,83632.0
2024-09-09 10:50:00,43.46,43.46,43.15,43.15,170054.0,43.1002,43.1002,42.7928,42.7928,170054.0
2024-09-09 11:00:00,43.16,43.23,43.07,43.21,80526.0,42.8027,42.8721,42.7135,42.8523,80526.0
2024-09-09 11:10:00,43.19,43.22,43.1,43.12,47749.0,42.8325,42.8622,42.7432,42.7631,47749.0
2024-09-09 11:20:00,43.13,43.19,43.07,43.18,94909.0,42.773,42.8325,42.7135,42.8226,94909.0
2024-09-09 11:30:00,43.17,43.33,43.14,43.23,93675.0,42.8126,42.9713,42.7829,42.8721,93675.0
2024-09-09 11:40:00,43.23,43.45,43.22,43.41,47720.0,42.8721,43.0903,42.8622,43.0507,47720.0
2024-09-09 11:50:00,43.41,43.55,43.41,43.54,63922.0,43.0507,43.1895,43.0507,43.1796,63922.0
2024-09-09 12:00:00,43.53,43.78,43.49,43.75,78886.0,43.1697,43.4176,43.13,43.3878,78886.0
2024-09-09 12:10:00,43.75,43.76,43.65,43.74,92216.0,43.3878,43.3978,43.2887,43.3779,92216.0
2024-09-09 12:20:00,43.74,43.85,43.68,43.84,128269.0,43.3779,43.487,43.3184,43.4771,128269.0
2024-09-09 12:30:00,43.84,43.9,43.75,43.88,128703.0,43.4771,43.5366,43.3878,43.5168,128703.0
2024-09-09 12:40:00,43.88,43.89,43.83,43.87,73227.0,43.5168,43.5267,43.4672,43.5069,73227.0
2024-09-09 12:50:00,43.88,43.98,43.85,43.97,196741.0,43.5168,43.6159,43.487,43.606,196741.0
2024-09-09 13:00:00,43.98,44.07,43.96,44.01,175496.0,43.6159,43.7052,43.5961,43.6457,175496.0
2024-09-09 13:10:00,44.01,44.04,43.91,43.98,56229.0,43.6457,43.6754,43.5465,43.6159,56229.0
2024-09-09 13:20:00,43.97,43.98,43.92,43.93,48820.0,43.606,43.6159,43.5564,43.5664,48820.0
2024-09-09 13:30:00,43.92,43.95,43.85,43.94,95586.0,43.5564,43.5862,43.487,43.5763,95586.0
2024-09-09 13:40:00,43.94,44.01,43.9,43.98,73164.0,43.5763,43.6457,43.5366,43.6159,73164.0
2024-09-09 13:50:00,43.97,44.0,43.88,43.91,67017.0,43.606,43.6358,43.5168,43.5465,67017.0
2024-09-09 14:00:00,43.91,43.93,43.84,43.87,58269.0,43.5465,43.5664,43.4771,43.5069,58269.0
2024-09-09 14:10:00,43.87,43.94,43.77,43.93,90382.0,43.5069,43.5763,43.4077,43.5664,90382.0
2024-09-09 14:20:00,43.93,43.94,43.82,43.84,86180.0,43.5664,43.5763,43.4573,43.4771,86180.0
2024-09-09 14:30:00,43.84,43.84,43.58,43.59,96826.0,43.4771,43.4771,43.2193,43.2292,96826.0
2024-09-09 14:40:00,43.59,43.71,43.57,43.65,63679.0,43.2292,43.3482,43.2093,43.2887,63679.0
2024-09-09 14:50:00,43.65,43.7,43.6,43.61,104939.0,43.2887,43.3383,43.2391,43.249,104939.0
2024-09-09 15:00:00,43.61,43.7,43.56,43.66,85238.0,43.249,43.3383,43.1994,43.2986,85238.0
2024-09-09 15:10:00,43.66,43.7,43.63,43.68,90407.0,43.2986,43.3383,43.2688,43.3184,90407.0
2024-09-09 15:20:00,43.68,43.82,43.65,43.8,112588.0,43.3184,43.4573,43.2887,43.4374,112588.0
2024-09-09 15:30:00,43.8,43.8,43.68,43.76,168401.0,43.4374,43.4374,43.3184,43.3978,168401.0
2024-09-09 15:40:00,43.76,43.9,43.75,43.82,259047.0,43.3978,43.5366,43.3878,43.4573,259047.0
2024-09-09 15:50:00,43.81,43.85,43.64,43.69,1090230.0,43.4473,43.487,43.2788,43.3283,1090230.0
2024-09-10 09:30:00,43.92,44.0,43.35,43.38,343252.0,43.5564,43.6358,42.9912,43.0209,343252.0
2024-09-10 09:40:00,43.36,43.41,43.1,43.23,305184.0,43.0011,43.0507,42.7432,42.8721,305184.0
2024-09-10 09:50:00,43.22,43.3,43.09,43.11,210127.0,42.8622,42.9416,42.7333,42.7531,210127.0
2024-09-10 10:00:00,43.11,43.19,43.01,43.17,111795.0,42.7531,42.8325,42.654,42.8126,111795.0
2024-09-10 10:10:00,43.17,43.18,42.79,43.05,189158.0,42.8126,42.8226,42.4358,42.6936,189158.0
2024-09-10 10:20:00,43.05,43.06,42.87,43.02,73541.0,42.6936,42.7036,42.5151,42.6639,73541.0
2024-09-10 10:30:00,43.02,43.13,42.98,43.13,67200.0,42.6639,42.773,42.6242,42.773,67200.0
2024-09-10 10:40:00,43.14,43.39,43.12,43.39,93092.0,42.7829,43.0308,42.7631,43.0308,93092.0
2024-09-10 10:50:00,43.39,43.4,43.25,43.27,142296.0,43.0308,43.0407,42.892,42.9118,142296.0
2024-09-10 11:00:00,43.27,43.33,43.18,43.33,102696.0,42.9118,42.9713,42.8226,42.9713,102696.0
2024-09-10 11:10:00,43.34,43.41,43.27,43.32,81656.0,42.9812,43.0507,42.9118,42.9614,81656.0
2024-09-10 11:20:00,43.32,43.45,43.28,43.37,69072.0,42.9614,43.0903,42.9217,43.011,69072.0
2024-09-10 11:30:00,43.37,43.38,43.22,43.26,66749.0,43.011,43.0209,42.8622,42.9019,66749.0
2024-09-10 11:40:00,43.26,43.33,43.23,43.28,75916.0,42.9019,42.9713,42.8721,42.9217,75916.0
2024-09-10 11:50:00,43.29,43.29,43.05,43.05,211747.0,42.9317,42.9317,42.6936,42.6936,211747.0
2024-09-10 12:00:00,43.05,43.09,42.97,42.99,53004.0,42.6936,42.7333,42.6143,42.6341,53004.0
2024-09-10 12:10:00,42.98,42.99,42.9,42.94,74970.0,42.6242,42.6341,42.5449,42.5845,74970.0
2024-09-10 12:20:00,42.94,42.99,42.91,42.96,43288.0,42.5845,42.6341,42.5548,42.6044,43288.0
2024-09-10 12:30:00,42.97,43.09,42.95,43.07,52946.0,42.6143,42.7333,42.5945,42.7135,52946.0
2024-09-10 12:40:00,43.07,43.13,43.02,43.12,78237.0,42.7135,42.773,42.6639,42.7631,78237.0
2024-09-10 12:50:00,43.11,43.22,43.1,43.13,34836.0,42.7531,42.8622,42.7432,42.773,34836.0
2024-09-10 13:00:00,43.13,43.13,43.04,43.05,125260.0,42.773,42.773,42.6837,42.6936,125260.0
2024-09-10 13:10:00,43.06,43.18,43.05,43.11,67253.0,42.7036,42.8226,42.6936,42.7531,67253.0
2024-09-10 13:20:00,43.11,43.22,43.06,43.19,74290.0,42.7531,42.8622,42.7036,42.8325,74290.0
2024-09-10 13:30:00,43.19,43.26,43.18,43.25,60407.0,42.8325,42.9019,42.8226,42.892,60407.0
2024-09-10 13:40:00,43.25,43.3,43.18,43.19,84934.0,42.892,42.9416,42.8226,42.8325,84934.0
2024-09-10 13:50:00,43.19,43.23,43.16,43.21,65098.0,42.8325,42.8721,42.8027,42.8523,65098.0
2024-09-10 14:00:00,43.21,43.27,43.2,43.23,88406.0,42.8523,42.9118,42.8424,42.8721,88406.0
2024-09-10 14:10:00,43.23,43.35,43.23,43.32,90898.0,42.8721,42.9912,42.8721,42.9614,90898.0
2024-09-10 14:20:00,43.32,43.41,43.23,43.41,100707.0,42.9614,43.0507,42.8721,43.0507,100707.0
2024-09-10 14:30:00,43.41,43.45,43.38,43.44,64768.0,43.0507,43.0903,43.0209,43.0804,64768.0
2024-09-10 14:40:00,43.44,43.48,43.41,43.44,80818.0,43.0804,43.1201,43.0507,43.0804,80818.0
2024-09-10 14:50:00,43.44,43.46,43.39,43.43,74855.0,43.0804,43.1002,43.0308,43.0705,74855.0
2024-09-10 15:00:00,43.43,43.43,43.25,43.26,84438.0,43.0705,43.0705,42.892,42.9019,84438.0
2024-09-10 15:10:00,43.26,43.28,43.21,43.28,98548.0,42.9019,42.9217,42.8523,42.9217,98548.0
2024-09-10 15:20:00,43.27,43.44,43.27,43.41,136698.0,42.9118,43.0804,42.9118,43.0507,136698.0
2024-09-10 15:30:00,43.41,43.45,43.35,43.45,160769.0,43.0507,43.0903,42.9912,43.0903,160769.0
2024-09-10 15:40:00,43.45,43.49,43.37,43.38,184316.0,43.0903,43.13,43.011,43.0209,184316.0
2024-09-10 15:50:00,43.37,43.43,43.28,43.41,793582.0,43.011,43.0705,42.9217,43.0507,793582.0
2024-09-11 09:30:00,43.51,43.52,43.14,43.26,151826.0,43.1498,43.1597,42.7829,42.9019,151826.0
2024-09-11 09:40:00,43.23,43.5,43.18,43.41,128899.0,42.8721,43.1399,42.8226,43.0507,128899.0
2024-09-11 09:50:00,43.4,43.61,43.36,43.53,67450.0,43.0407,43.249,43.0011,43.1697,67450.0
2024-09-11 10:00:00,43.5,43.56,43.34,43.4,81534.0,43.1399,43.1994,42.9812,43.0407,81534.0
2024-09-11 10:10:00,43.39,43.47,43.18,43.19,112953.0,43.0308,43.1102,42.8226,42.8325,112953.0
2024-09-11 10:20:00,43.2,43.31,43.12,43.12,95471.0,42.8424,42.9515,42.7631,42.7631,95471.0
2024-09-11 10:30:00,43.12,43.2,43.03,43.2,57079.0,42.7631,42.8424,42.6738,42.8424,57079.0
2024-09-11 10:40:00,43.19,43.23,43.13,43.14,62571.0,42.8325,42.8721,42.773,42.7829,62571.0
2024-09-11 10:50:00,43.14,43.33,43.09,43.3,121219.0,42.7829,42.9713,42.7333,42.9416,121219.0
2024-09-11 11:00:00,43.3,43.43,43.24,43.37,82430.0,42.9416,43.0705,42.8821,43.011,82430.0
2024-09-11 11:10:00,43.37,43.58,43.34,43.52,54218.0,43.011,43.2193,42.9812,43.1597,54218.0
2024-09-11 11:20:00,43.51,43.59,43.45,43.52,38697.0,43.1498,43.2292,43.0903,43.1597,38697.0
2024-09-11 11:30:00,43.52,43.68,43.5,43.65,88619.0,43.1597,43.3184,43.1399,43.2887,88619.0
2024-09-11 11:40:00,43.65,43.75,43.62,43.67,74514.0,43.2887,43.3878,43.2589,43.3085,74514.0
2024-09-11 11:50:00,43.67,43.68,43.5,43.57,66694.0,43.3085,43.3184,43.1399,43.2093,66694.0
2024-09-11 12:00:00,43.57,43.66,43.53,43.58,67538.0,43.2093,43.2986,43.1697,43.2193,67538.0
2024-09-11 12:10:00,43.58,43.64,43.52,43.59,33018.0,43.2193,43.2788,43.1597,43.2292,33018.0
2024-09-11 12:20:00,43.6,43.71,43.58,43.71,47413.0,43.2391,43.3482,43.2193,43.3482,47413.0
2024-09-11 12:30:00,43.71,43.71,43.57,43.62,62814.0,43.3482,43.3482,43.2093,43.2589,62814.0
2024-09-11 12:40:00,43.62,43.69,43.54,43.67,51933.0,43.2589,43.3283,43.1796,43.3085,51933.0
2024-09-11 12:50:00,43.67,43.76,43.66,43.73,65644.0,43.3085,43.3978,43.2986,43.368,65644.0
2024-09-11 13:00:00,43.73,43.88,43.73,43.81,83350.0,43.368,43.5168,43.368,43.4473,83350.0
2024-09-11 13:10:00,43.81,43.98,43.81,43.96,155906.0,43.4473,43.6159,43.4473,43.5961,155906.0
2024-09-11 13:20:00,43.95,44.07,43.93,44.0,89566.0,43.5862,43.7052,43.5664,43.6358,89566.0
2024-09-11 13:30:00,44.0,44.07,43.96,44.01,70184.0,43.6358,43.7052,43.5961,43.6457,70184.0
2024-09-11 13:40:00,44.03,44.08,44.02,44.05,100448.0,43.6655,43.7151,43.6556,43.6854,100448.0
2024-09-11 13:50:00,44.05,44.06,43.9,43.95,80079.0,43.6854,43.6953,43.5366,43.5862,80079.0
2024-09-11 14:00:00,43.94,44.03,43.9,44.0,64350.0,43.5763,43.6655,43.5366,43.6358,64350.0
2024-09-11 14:10:00,44.0,44.03,43.84,43.92,99434.0,43.6358,43.6655,43.4771,43.5564,99434.0
2024-09-11 14:20:00,43.92,44.02,43.89,44.02,61267.0,43.5564,43.6556,43.5267,43.6556,61267.0
2024-09-11 14:30:00,44.02,44.14,44.01,44.13,88120.0,43.6556,43.7746,43.6457,43.7647,88120.0
2024-09-11 14:40:00,44.12,44.25,44.09,44.13,108051.0,43.7548,43.8837,43.725,43.7647,108051.0
2024-09-11 14:50:00,44.13,44.13,43.95,43.96,76613.0,43.7647,43.7647,43.5862,43.5961,76613.0
2024-09-11 15:00:00,43.95,44.01,43.84,43.97,182791.0,43.5862,43.6457,43.4771,43.606,182791.0
2024-09-11 15:10:00,43.97,43.98,43.82,43.88,136906.0,43.606,43.6159,43.4573,43.5168,136906.0
2024-09-11 15:20:00,43.89,44.2,43.88,44.19,108576.0,43.5267,43.8341,43.5168,43.8242,108576.0
2024-09-11 15:30:00,44.19,44.27,44.17,44.18,130533.0,43.8242,43.9035,43.8044,43.8143,130533.0
2024-09-11 15:40:00,44.19,44.25,44.1,44.25,247086.0,43.8242,43.8837,43.7349,43.8837,247086.0
2024-09-11 15:50:00,44.24,44.34,44.14,44.28,681501.0,43.8738,43.973,43.7746,43.9135,681501.0
2024-09-12 09:30:00,46.28,46.55,44.99,45.07,1707670.0,45.8969,46.1647,44.6176,44.6969,1707670.0
2024-09-12 09:40:00,45.07,45.27,43.98,44.01,554208.0,44.6969,44.8953,43.6159,43.6457,554208.0
2024-09-12 09:50:00,44.02,44.05,43.12,43.23,947803.0,43.6556,43.6854,42.7631,42.8721,947803.0
2024-09-12 10:00:00,43.22,43.58,42.86,43.47,1072884.0,42.8622,43.2193,42.5052,43.1102,1072884.0
2024-09-12 10:10:00,43.49,43.8,43.31,43.68,399293.0,43.13,43.4374,42.9515,43.3184,399293.0
2024-09-12 10:20:00,43.67,44.07,43.57,44.03,380439.0,43.3085,43.7052,43.2093,43.6655,380439.0
2024-09-12 10:30:00,44.01,44.36,43.97,44.32,334976.0,43.6457,43.9928,43.606,43.9531,334976.0
2024-09-12 10:40:00,44.32,44.5,44.26,44.45,221851.0,43.9531,44.1316,43.8936,44.082,221851.0
2024-09-12 10:50:00,44.46,44.6,44.32,44.47,254131.0,44.092,44.2308,43.9531,44.1019,254131.0
2024-09-12 11:00:00,44.47,44.65,44.42,44.61,148313.0,44.1019,44.2804,44.0523,44.2407,148313.0
2024-09-12 11:10:00,44.6,44.85,44.56,44.7,175620.0,44.2308,44.4787,44.1911,44.33,175620.0
2024-09-12 11:20:00,44.71,44.91,44.69,44.8,212511.0,44.3399,44.5382,44.3201,44.4292,212511.0
2024-09-12 11:30:00,44.8,45.1,44.77,44.98,168547.0,44.4292,44.7267,44.3994,44.6077,168547.0
2024-09-12 11:40:00,45.0,45.02,44.8,44.85,192151.0,44.6275,44.6473,44.4292,44.4787,192151.0
2024-09-12 11:50:00,44.85,44.87,44.76,44.81,64823.0,44.4787,44.4986,44.3895,44.4391,64823.0
2024-09-12 12:00:00,44.8,44.84,44.63,44.74,84702.0,44.4292,44.4688,44.2606,44.3696,84702.0
2024-09-12 12:10:00,44.73,44.74,44.53,44.62,87871.0,44.3597,44.3696,44.1614,44.2506,87871.0
2024-09-12 12:20:00,44.62,44.68,44.57,44.58,71151.0,44.2506,44.3101,44.2011,44.211,71151.0
2024-09-12 12:30:00,44.58,44.62,44.47,44.48,81134.0,44.211,44.2506,44.1019,44.1118,81134.0
2024-09-12 12:40:00,44.47,44.62,44.46,44.6,109866.0,44.1019,44.2506,44.092,44.2308,109866.0
2024-09-12 12:50:00,44.61,44.75,44.61,44.72,55435.0,44.2407,44.3796,44.2407,44.3498,55435.0
2024-09-12 13:00:00,44.71,44.77,44.66,44.73,71089.0,44.3399,44.3994,44.2903,44.3597,71089.0
2024-09-12 13:10:00,44.73,44.82,44.7,44.77,85026.0,44.3597,44.449,44.33,44.3994,85026.0
2024-09-12 13:20:00,44.76,44.78,44.72,44.75,46511.0,44.3895,44.4093,44.3498,44.3796,46511.0
2024-09-12 13:30:00,44.75,44.84,44.71,44.81,85357.0,44.3796,44.4688,44.3399,44.4391,85357.0
2024-09-12 13:40:00,44.82,44.88,44.72,44.75,70252.0,44.449,44.5085,44.3498,44.3796,70252.0
2024-09-12 13:50:00,44.75,44.88,44.74,44.77,61067.0,44.3796,44.5085,44.3696,44.3994,61067.0
2024-09-12 14:00:00,44.76,44.84,44.55,44.57,90848.0,44.3895,44.4688,44.1812,44.2011,90848.0
2024-09-12 14:10:00,44.57,44.65,44.54,44.54,96731.0,44.2011,44.2804,44.1713,44.1713,96731.0
2024-09-12 14:20:00,44.55,44.57,44.5,44.55,91783.0,44.1812,44.2011,44.1316,44.1812,91783.0
2024-09-12 14:30:00,44.54,44.56,44.43,44.48,76379.0,44.1713,44.1911,44.0622,44.1118,76379.0
2024-09-12 14:40:00,44.48,44.5,44.45,44.47,69151.0,44.1118,44.1316,44.082,44.1019,69151.0
2024-09-12 14:50:00,44.48,44.48,44.25,44.37,150895.0,44.1118,44.1118,43.8837,44.0027,150895.0
2024-09-12 15:00:00,44.36,44.43,44.34,44.39,70987.0,43.9928,44.0622,43.973,44.0225,70987.0
2024-09-12 15:10:00,44.38,44.42,44.28,44.33,110004.0,44.0126,44.0523,43.9135,43.963,110004.0
2024-09-12 15:20:00,44.32,44.33,44.24,44.31,94797.0,43.9531,43.963,43.8738,43.9432,94797.0
2024-09-12 15:30:00,44.3,44.34,44.24,44.27,190381.0,43.9333,43.973,43.8738,43.9035,190381.0
2024-09-12 15:40:00,44.27,44.29,44.12,44.14,186975.0,43.9035,43.9234,43.7548,43.7746,186975.0
2024-09-12 15:50:00,44.14,44.33,44.11,44.27,782798.0,43.7746,43.963,43.7449,43.9035,782798.0
2024-09-13 09:30:00,44.92,45.2,44.85,45.14,572607.0,44.5482,44.8258,44.4787,44.7663,572607.0
2024-09-13 09:40:00,45.13,45.26,45.09,45.09,173748.0,44.7564,44.8853,44.7168,44.7168,173748.0
2024-09-13 09:50:00,45.07,45.24,45.04,45.19,277192.0,44.6969,44.8655,44.6672,44.8159,277192.0
2024-09-13 10:00:00,45.19,45.29,44.91,45.18,298402.0,44.8159,44.9151,44.5382,44.806,298402.0
2024-09-13 10:10:00,45.18,45.36,45.11,45.34,109493.0,44.806,44.9845,44.7366,44.9647,109493.0
2024-09-13 10:20:00,45.34,45.45,45.24,45.42,94026.0,44.9647,45.0738,44.8655,45.044,94026.0
2024-09-13 10:30:00,45.42,45.59,45.27,45.59,106918.0,45.044,45.2126,44.8953,45.2126,106918.0
2024-09-13 10:40:00,45.58,45.67,45.57,45.6,132400.0,45.2027,45.292,45.1928,45.2225,132400.0
2024-09-13 10:50:00,45.6,45.61,45.29,45.35,117263.0,45.2225,45.2324,44.9151,44.9746,117263.0
2024-09-13 11:00:00,45.35,45.4,45.27,45.28,60927.0,44.9746,45.0242,44.8953,44.9052,60927.0
2024-09-13 11:10:00,45.28,45.39,45.17,45.23,127934.0,44.9052,45.0143,44.7961,44.8556,127934.0
2024-09-13 11:20:00,45.23,45.25,45.15,45.16,149540.0,44.8556,44.8754,44.7763,44.7862,149540.0
2024-09-13 11:30:00,45.16,45.25,45.13,45.21,119192.0,44.7862,44.8754,44.7564,44.8358,119192.0
2024-09-13 11:40:00,45.21,45.3,45.19,45.28,133940.0,44.8358,44.925,44.8159,44.9052,133940.0
2024-09-13 11:50:00,45.28,45.29,45.15,45.2,148657.0,44.9052,44.9151,44.7763,44.8258,148657.0
2024-09-13 12:00:00,45.2,45.27,45.19,45.25,76674.0,44.8258,44.8953,44.8159,44.8754,76674.0
2024-09-13 12:10:00,45.24,45.28,45.17,45.25,67151.0,44.8655,44.9052,44.7961,44.8754,67151.0
2024-09-13 12:20:00,45.25,45.25,45.1,45.11,72411.0,44.8754,44.8754,44.7267,44.7366,72411.0
2024-09-13 12:30:00,45.1,45.29,45.1,45.21,97035.0,44.7267,44.9151,44.7267,44.8358,97035.0
2024-09-13 12:40:00,45.2,45.24,45.16,45.18,140798.0,44.8258,44.8655,44.7862,44.806,140798.0
2024-09-13 12:50:00,45.17,45.3,45.14,45.24,196219.0,44.7961,44.925,44.7663,44.8655,196219.0
2024-09-13 13:00:00,45.25,45.35,45.21,45.28,209203.0,44.8754,44.9746,44.8358,44.9052,209203.0
2024-09-13 13:10:00,45.28,45.37,45.27,45.33,149402.0,44.9052,44.9944,44.8953,44.9548,149402.0
2024-09-13 13:20:00,45.32,45.44,45.19,45.44,243966.0,44.9448,45.0639,44.8159,45.0639,243966.0
2024-09-13 13:30:00,45.44,45.49,45.32,45.37,102375.0,45.0639,45.1134,44.9448,44.9944,102375.0
2024-09-13 13:40:00,45.36,45.44,45.31,45.35,76859.0,44.9845,45.0639,44.9349,44.9746,76859.0
2024-09-13 13:50:00,45.36,45.39,45.26,45.27,68326.0,44.9845,45.0143,44.8853,44.8953,68326.0
2024-09-13 14:00:00,45.26,45.27,45.11,45.16,129815.0,44.8853,44.8953,44.7366,44.7862,129815.0
2024-09-13 14:10:00,45.16,45.18,45.12,45.16,74808.0,44.7862,44.806,44.7465,44.7862,74808.0
2024-09-13 14:20:00,45.16,45.22,45.05,45.06,122434.0,44.7862,44.8457,44.6771,44.687,122434.0
2024-09-13 14:30:00,45.06,45.12,45.01,45.08,81071.0,44.687,44.7465,44.6374,44.7068,81071.0
2024-09-13 14:40:00,45.08,45.16,45.04,45.05,129332.0,44.7068,44.7862,44.6672,44.6771,129332.0
2024-09-13 14:50:00,45.05,45.06,44.94,45.0,87977.0,44.6771,44.687,44.568,44.6275,87977.0
2024-09-13 15:00:00,45.0,45.04,44.94,45.01,80142.0,44.6275,44.6672,44.568,44.6374,80142.0
2024-09-13 15:10:00,45.01,45.08,44.96,45.05,75049.0,44.6374,44.7068,44.5878,44.6771,75049.0
2024-09-13 15:20:00,45.04,45.08,45.02,45.07,101579.0,44.6672,44.7068,44.6473,44.6969,101579.0
2024-09-13 15:30:00,45.06,45.15,45.01,45.07,193881.0,44.687,44.7763,44.6374,44.6969,193881.0
2024-09-13 15:40:00,45.07,45.14,45.05,45.11,263096.0,44.6969,44.7663,44.6771,44.7366,263096.0
2024-09-13 15:50:00,45.1,45.24,45.08,45.2,968350.0,44.7267,44.8655,44.7068,44.8258,968350.0
2024-09-16 09:30:00,45.06,45.68,45.06,45.59,185677.0,44.687,45.3019,44.687,45.2126,185677.0
2024-09-16 09:40:00,45.58,45.59,45.31,45.54,98821.0,45.2027,45.2126,44.9349,45.163,98821.0
2024-09-16 09:50:00,45.55,45.78,45.51,45.62,99071.0,45.1729,45.401,45.1333,45.2424,99071.0
2024-09-16 10:00:00,45.62,45.7,45.52,45.67,96921.0,45.2424,45.3217,45.1432,45.292,96921.0
2024-09-16 10:10:00,45.68,45.73,45.58,45.63,101393.0,45.3019,45.3515,45.2027,45.2523,101393.0
2024-09-16 10:20:00,45.62,45.76,45.59,45.64,130678.0,45.2424,45.3812,45.2126,45.2622,130678.0
2024-09-16 10:30:00,45.65,45.66,45.47,45.5,139634.0,45.2721,45.282,45.0936,45.1234,139634.0
2024-09-16 10:40:00,45.51,45.68,45.47,45.59,118585.0,45.1333,45.3019,45.0936,45.2126,118585.0
2024-09-16 10:50:00,45.6,45.72,45.54,45.63,163680.0,45.2225,45.3415,45.163,45.2523,163680.0
2024-09-16 11:00:00,45.62,45.81,45.59,45.8,121872.0,45.2424,45.4308,45.2126,45.4209,121872.0
2024-09-16 11:10:00,45.8,45.9,45.75,45.77,98348.0,45.4209,45.52,45.3713,45.3911,98348.0
2024-09-16 11:20:00,45.76,45.87,45.6,45.6,96923.0,45.3812,45.4903,45.2225,45.2225,96923.0
2024-09-16 11:30:00,45.6,45.71,45.58,45.62,57473.0,45.2225,45.3316,45.2027,45.2424,57473.0
2024-09-16 11:40:00,45.64,45.67,45.59,45.66,35310.0,45.2622,45.292,45.2126,45.282,35310.0
2024-09-16 11:50:00,45.66,45.82,45.66,45.78,64832.0,45.282,45.4407,45.282,45.401,64832.0
2024-09-16 12:00:00,45.78,45.79,45.68,45.68,50112.0,45.401,45.411,45.3019,45.3019,50112.0
2024-09-16 12:10:00,45.69,45.7,45.58,45.59,39761.0,45.3118,45.3217,45.2027,45.2126,39761.0
2024-09-16 12:20:00,45.58,45.64,45.55,45.6,52370.0,45.2027,45.2622,45.1729,45.2225,52370.0
2024-09-16 12:30:00,45.61,45.64,45.53,45.54,41446.0,45.2324,45.2622,45.1531,45.163,41446.0
2024-09-16 12:40:00,45.54,45.58,45.51,45.54,43663.0,45.163,45.2027,45.1333,45.163,43663.0
2024-09-16 12:50:00,45.54,45.61,45.53,45.6,34661.0,45.163,45.2324,45.1531,45.2225,34661.0
2024-09-16 13:00:00,45.6,45.65,45.58,45.61,75515.0,45.2225,45.2721,45.2027,45.2324,75515.0
2024-09-16 13:10:00,45.6,45.61,45.51,45.55,33665.0,45.2225,45.2324,45.1333,45.1729,33665.0
2024-09-16 13:20:00,45.55,45.62,45.54,45.6,55849.0,45.1729,45.2424,45.163,45.2225,55849.0
2024-09-16 13:30:00,45.61,45.61,45.53,45.57,40389.0,45.2324,45.2324,45.1531,45.1928,40389.0
2024-09-16 13:40:00,45.57,45.61,45.53,45.59,33710.0,45.1928,45.2324,45.1531,45.2126,33710.0
2024-09-16 13:50:00,45.59,45.59,45.52,45.56,26867.0,45.2126,45.2126,45.1432,45.1829,26867.0
2024-09-16 14:00:00,45.57,45.68,45.56,45.59,44844.0,45.1928,45.3019,45.1829,45.2126,44844.0
2024-09-16 14:10:00,45.59,45.63,45.53,45.55,49718.0,45.2126,45.2523,45.1531,45.1729,49718.0
2024-09-16 14:20:00,45.55,45.67,45.55,45.66,33937.0,45.1729,45.292,45.1729,45.282,33937.0
2024-09-16 14:30:00,45.65,45.68,45.6,45.62,38155.0,45.2721,45.3019,45.2225,45.2424,38155.0
2024-09-16 14:40:00,45.61,45.62,45.53,45.6,41433.0,45.2324,45.2424,45.1531,45.2225,41433.0
2024-09-16 14:50:00,45.6,45.6,45.52,45.55,80797.0,45.2225,45.2225,45.1432,45.1729,80797.0
2024-09-16 15:00:00,45.55,45.56,45.47,45.51,64208.0,45.1729,45.1829,45.0936,45.1333,64208.0
2024-09-16 15:10:00,45.5,45.51,45.4,45.43,98303.0,45.1234,45.1333,45.0242,45.0539,98303.0
2024-09-16 15:20:00,45.43,45.43,45.35,45.36,90210.0,45.0539,45.0539,44.9746,44.9845,90210.0
2024-09-16 15:30:00,45.36,45.39,45.31,45.34,116202.0,44.9845,45.0143,44.9349,44.9647,116202.0
2024-09-16 15:40:00,45.34,45.39,45.29,45.34,163285.0,44.9647,45.0143,44.9151,44.9647,163285.0
2024-09-16 15:50:00,45.33,45.39,45.25,45.34,635081.0,44.9548,45.0143,44.8754,44.9647,635081.0
2024-09-17 09:30:00,45.96,46.51,45.81,46.36,413038.0,45.5796,46.125,45.4308,45.9762,413038.0
2024-09-17 09:40:00,46.36,46.65,46.24,46.62,324293.0,45.9762,46.2638,45.8572,46.2341,324293.0
2024-09-17 09:50:00,46.62,46.8,46.57,46.7,208432.0,46.2341,46.4126,46.1845,46.3134,208432.0
2024-09-17 10:00:00,46.7,47.04,46.6,47.03,283687.0,46.3134,46.6506,46.2143,46.6407,283687.0
2024-09-17 10:10:00,47.04,47.25,47.0,47.2,309807.0,46.6506,46.8589,46.6109,46.8093,309807.0
2024-09-17 10:20:00,47.2,47.38,47.17,47.23,300838.0,46.8093,46.9878,46.7795,46.839,300838.0
2024-09-17 10:30:00,47.23,47.42,47.18,47.41,295636.0,46.839,47.0275,46.7895,47.0175,295636.0
2024-09-17 10:40:00,47.41,47.43,47.13,47.14,224795.0,47.0175,47.0374,46.7399,46.7498,224795.0
2024-09-17 10:50:00,47.13,47.24,47.01,47.16,214447.0,46.7399,46.849,46.6209,46.7696,214447.0
2024-09-17 11:00:00,47.16,47.31,47.13,47.13,176437.0,46.7696,46.9184,46.7399,46.7399,176437.0
2024-09-17 11:10:00,47.12,47.15,47.03,47.15,103114.0,46.7299,46.7597,46.6407,46.7597,103114.0
2024-09-17 11:20:00,47.15,47.15,47.03,47.07,90983.0,46.7597,46.7597,46.6407,46.6804,90983.0
2024-09-17 11:30:00,47.06,47.13,47.01,47.08,152765.0,46.6704,46.7399,46.6209,46.6903,152765.0
2024-09-17 11:40:00,47.09,47.09,46.99,47.01,160886.0,46.7002,46.7002,46.601,46.6209,160886.0
2024-09-17 11:50:00,47.01,47.04,46.82,46.83,161871.0,46.6209,46.6506,46.4324,46.4423,161871.0
2024-09-17 12:00:00,46.82,46.89,46.73,46.73,114962.0,46.4324,46.5019,46.3432,46.3432,114962.0
2024-09-17 12:10:00,46.73,46.87,46.67,46.71,126780.0,46.3432,46.482,46.2837,46.3233,126780.0
2024-09-17 12:20:00,46.72,46.96,46.69,46.96,117445.0,46.3333,46.5713,46.3035,46.5713,117445.0
2024-09-17 12:30:00,46.95,46.99,46.8,46.84,98765.0,46.5614,46.601,46.4126,46.4523,98765.0
2024-09-17 12:40:00,46.84,46.88,46.57,46.59,74815.0,46.4523,46.4919,46.1845,46.2043,74815.0
2024-09-17 12:50:00,46.58,46.67,46.46,46.48,112969.0,46.1944,46.2837,46.0754,46.0952,112969.0
2024-09-17 13:00:00,46.47,46.54,46.39,46.52,99208.0,46.0853,46.1547,46.006,46.1349,99208.0
2024-09-17 13:10:00,46.53,46.54,46.38,46.44,76458.0,46.1448,46.1547,45.9961,46.0556,76458.0
2024-09-17 13:20:00,46.45,46.48,46.35,46.46,84040.0,46.0655,46.0952,45.9663,46.0754,84040.0
2024-09-17 13:30:00,46.45,46.55,46.43,46.48,73533.0,46.0655,46.1647,46.0457,46.0952,73533.0
2024-09-17 13:40:00,46.47,46.49,46.31,46.48,60885.0,46.0853,46.1052,45.9267,46.0952,60885.0
2024-09-17 13:50:00,46.48,46.56,46.48,46.54,43770.0,46.0952,46.1746,46.0952,46.1547,43770.0
2024-09-17 14:00:00,46.53,46.57,46.47,46.55,35459.0,46.1448,46.1845,46.0853,46.1647,35459.0
2024-09-17 14:10:00,46.55,46.55,46.48,46.49,49931.0,46.1647,46.1647,46.0952,46.1052,49931.0
2024-09-17 14:20:00,46.5,46.58,46.48,46.53,50456.0,46.1151,46.1944,46.0952,46.1448,50456.0
2024-09-17 14:30:00,46.53,46.62,46.49,46.5,67332.0,46.1448,46.2341,46.1052,46.1151,67332.0
2024-09-17 14:40:00,46.51,46.57,46.46,46.51,75084.0,46.125,46.1845,46.0754,46.125,75084.0
2024-09-17 14:50:00,46.51,46.59,46.48,46.56,49500.0,46.125,46.2043,46.0952,46.1746,49500.0
2024-09-17 15:00:00,46.56,46.62,46.48,46.53,61430.0,46.1746,46.2341,46.0952,46.1448,61430.0
2024-09-17 15:10:00,46.53,46.57,46.47,46.48,95930.0,46.1448,46.1845,46.0853,46.0952,95930.0
2024-09-17 15:20:00,46.47,46.51,46.39,46.4,134387.0,46.0853,46.125,46.006,46.0159,134387.0
2024-09-17 15:30:00,46.4,46.49,46.38,46.41,140696.0,46.0159,46.1052,45.9961,46.0258,140696.0
2024-09-17 15:40:00,46.41,46.48,46.37,46.47,176047.0,46.0258,46.0952,45.9862,46.0853,176047.0
2024-09-17 15:50:00,46.46,46.7,46.45,46.69,542087.0,46.0754,46.3134,46.0655,46.3035,542087.0
2024-09-18 09:30:00,46.77,46.91,46.68,46.83,173643.0,46.3828,46.5217,46.2936,46.4423,173643.0
2024-09-18 09:40:00,46.83,46.86,46.7,46.77,83231.0,46.4423,46.4721,46.3134,46.3828,83231.0
2024-09-18 09:50:00,46.78,46.85,46.5,46.51,103307.0,46.3928,46.4622,46.1151,46.125,103307.0
2024-09-18 10:00:00,46.52,46.77,46.49,46.7,163194.0,46.1349,46.3828,46.1052,46.3134,163194.0
2024-09-18 10:10:00,46.71,46.75,46.58,46.63,72313.0,46.3233,46.363,46.1944,46.244,72313.0
2024-09-18 10:20:00,46.63,46.64,46.52,46.59,96700.0,46.244,46.2539,46.1349,46.2043,96700.0
2024-09-18 10:30:00,46.58,46.59,46.45,46.46,81049.0,46.1944,46.2043,46.0655,46.0754,81049.0
2024-09-18 10:40:00,46.46,46.75,46.46,46.73,65824.0,46.0754,46.363,46.0754,46.3432,65824.0
2024-09-18 10:50:00,46.72,46.83,46.71,46.82,97997.0,46.3333,46.4423,46.3233,46.4324,97997.0
2024-09-18 11:00:00,46.82,46.87,46.77,46.85,70683.0,46.4324,46.482,46.3828,46.4622,70683.0
2024-09-18 11:10:00,46.85,46.86,46.76,46.84,53899.0,46.4622,46.4721,46.3729,46.4523,53899.0
2024-09-18 11:20:00,46.84,46.85,46.75,46.77,57347.0,46.4523,46.4622,46.363,46.3828,57347.0
2024-09-18 11:30:00,46.77,46.81,46.7,46.8,53079.0,46.3828,46.4225,46.3134,46.4126,53079.0
2024-09-18 11:40:00,46.79,46.82,46.72,46.79,78701.0,46.4027,46.4324,46.3333,46.4027,78701.0
2024-09-18 11:50:00,46.79,46.81,46.63,46.65,102427.0,46.4027,46.4225,46.244,46.2638,102427.0
2024-09-18 12:00:00,46.64,46.66,46.61,46.65,61858.0,46.2539,46.2738,46.2242,46.2638,61858.0
2024-09-18 12:10:00,46.66,46.78,46.65,46.78,60958.0,46.2738,46.3928,46.2638,46.3928,60958.0
2024-09-18 12:20:00,46.77,46.77,46.71,46.73,43538.0,46.3828,46.3828,46.3233,46.3432,43538.0
2024-09-18 12:30:00,46.73,46.73,46.66,46.67,41901.0,46.3432,46.3432,46.2738,46.2837,41901.0
2024-09-18 12:40:00,46.68,46.7,46.63,46.66,47792.0,46.2936,46.3134,46.244,46.2738,47792.0
2024-09-18 12:50:00,46.67,46.67,46.62,46.66,38174.0,46.2837,46.2837,46.2341,46.2738,38174.0
2024-09-18 13:00:00,46.65,46.66,46.6,46.62,25843.0,46.2638,46.2738,46.2143,46.2341,25843.0
2024-09-18 13:10:00,46.63,46.64,46.57,46.59,36140.0,46.244,46.2539,46.1845,46.2043,36140.0
2024-09-18 13:20:00,46.59,46.61,46.54,46.61,32951.0,46.2043,46.2242,46.1547,46.2242,32951.0
2024-09-18 13:30:00,46.62,46.71,46.6,46.61,66532.0,46.2341,46.3233,46.2143,46.2242,66532.0
2024-09-18 13:40:00,46.61,46.73,46.6,46.7,41915.0,46.2242,46.3432,46.2143,46.3134,41915.0
2024-09-18 13:50:00,46.71,46.72,46.62,46.66,54160.0,46.3233,46.3333,46.2341,46.2738,54160.0
2024-09-18 14:00:00,46.65,47.27,46.54,47.01,440442.0,46.2638,46.8787,46.1547,46.6209,440442.0
2024-09-18 14:10:00,47.02,47.17,46.77,47.14,157620.0,46.6308,46.7795,46.3828,46.7498,157620.0
2024-09-18 14:20:00,47.13,47.61,47.09,47.58,165027.0,46.7399,47.2159,46.7002,47.1861,165027.0
2024-09-18 14:30:00,47.58,47.97,47.51,47.92,473980.0,47.1861,47.5729,47.1167,47.5233,473980.0
2024-09-18 14:40:00,47.92,47.94,47.25,47.4,191053.0,47.5233,47.5432,46.8589,47.0076,191053.0
2024-09-18 14:50:00,47.39,47.53,47.04,47.11,129353.0,46.9977,47.1366,46.6506,46.72,129353.0
2024-09-18 15:00:00,47.08,47.13,46.82,46.95,144470.0,46.6903,46.7399,46.4324,46.5614,144470.0
2024-09-18 15:10:00,46.95,47.33,46.9,47.25,111261.0,46.5614,46.9382,46.5118,46.8589,111261.0
2024-09-18 15:20:00,47.24,47.34,46.89,47.27,143867.0,46.849,46.9481,46.5019,46.8787,143867.0
2024-09-18 15:30:00,47.27,47.33,46.99,47.04,180324.0,46.8787,46.9382,46.601,46.6506,180324.0
2024-09-18 15:40:00,47.03,47.06,46.88,46.94,176651.0,46.6407,46.6704,46.4919,46.5514,176651.0
2024-09-18 15:50:00,46.94,47.07,46.89,46.94,588715.0,46.5514,46.6804,46.5019,46.5514,588715.0
2024-09-19 09:30:00,47.69,47.8,47.54,47.65,239151.0,47.2952,47.4043,47.1465,47.2556,239151.0
2024-09-19 09:40:00,47.63,47.65,47.42,47.54,131592.0,47.2357,47.2556,47.0275,47.1465,131592.0
2024-09-19 09:50:00,47.54,47.57,47.34,47.51,127194.0,47.1465,47.1762,46.9481,47.1167,127194.0
2024-09-19 10:00:00,47.51,47.58,47.41,47.43,111365.0,47.1167,47.1861,47.0175,47.0374,111365.0
2024-09-19 10:10:00,47.42,47.63,47.39,47.63,100774.0,47.0275,47.2357,46.9977,47.2357,100774.0
2024-09-19 10:20:00,47.64,47.64,47.48,47.61,95329.0,47.2456,47.2456,47.087,47.2159,95329.0
2024-09-19 10:30:00,47.62,47.74,47.57,47.73,111073.0,47.2258,47.3448,47.1762,47.3349,111073.0
2024-09-19 10:40:00,47.73,47.74,47.55,47.58,80373.0,47.3349,47.3448,47.1564,47.1861,80373.0
2024-09-19 10:50:00,47.57,47.7,47.57,47.66,74284.0,47.1762,47.3051,47.1762,47.2655,74284.0
2024-09-19 11:00:00,47.65,47.69,47.53,47.59,94663.0,47.2556,47.2952,47.1366,47.1961,94663.0
2024-09-19 11:10:00,47.59,47.6,47.49,47.58,58899.0,47.1961,47.206,47.0969,47.1861,58899.0
2024-09-19 11:20:00,47.57,47.58,47.46,47.46,63759.0,47.1762,47.1861,47.0671,47.0671,63759.0
2024-09-19 11:30:00,47.46,47.51,47.4,47.46,92314.0,47.0671,47.1167,47.0076,47.0671,92314.0
2024-09-19 11:40:00,47.46,47.49,47.35,47.37,85285.0,47.0671,47.0969,46.958,46.9779,85285.0
2024-09-19 11:50:00,47.37,47.41,47.31,47.36,58775.0,46.9779,47.0175,46.9184,46.968,58775.0
2024-09-19 12:00:00,47.36,47.53,47.32,47.48,54922.0,46.968,47.1366,46.9283,47.087,54922.0
2024-09-19 12:10:00,47.48,47.48,47.37,47.44,44558.0,47.087,47.087,46.9779,47.0473,44558.0
2024-09-19 12:20:00,47.43,47.49,47.4,47.48,29836.0,47.0374,47.0969,47.0076,47.087,29836.0
2024-09-19 12:30:00,47.48,47.53,47.44,47.46,45242.0,47.087,47.1366,47.0473,47.0671,45242.0
2024-09-19 12:40:00,47.45,47.5,47.44,47.46,36215.0,47.0572,47.1068,47.0473,47.0671,36215.0
2024-09-19 12:50:00,47.47,47.51,47.42,47.47,51474.0,47.0771,47.1167,47.0275,47.0771,51474.0
2024-09-19 13:00:00,47.48,47.5,47.39,47.43,57586.0,47.087,47.1068,46.9977,47.0374,57586.0
2024-09-19 13:10:00,47.43,47.51,47.42,47.47,65344.0,47.0374,47.1167,47.0275,47.0771,65344.0
2024-09-19 13:20:00,47.48,47.54,47.47,47.5,52013.0,47.087,47.1465,47.0771,47.1068,52013.0
2024-09-19 13:30:00,47.5,47.59,47.49,47.55,49624.0,47.1068,47.1961,47.0969,47.1564,49624.0
2024-09-19 13:40:00,47.55,47.64,47.54,47.61,45539.0,47.1564,47.2456,47.1465,47.2159,45539.0
2024-09-19 13:50:00,47.61,47.66,47.59,47.62,59241.0,47.2159,47.2655,47.1961,47.2258,59241.0
2024-09-19 14:00:00,47.63,47.65,47.5,47.52,44999.0,47.2357,47.2556,47.1068,47.1266,44999.0
2024-09-19 14:10:00,47.5,47.5,47.36,47.37,72829.0,47.1068,47.1068,46.968,46.9779,72829.0
2024-09-19 14:20:00,47.38,47.38,47.28,47.35,51036.0,46.9878,46.9878,46.8886,46.958,51036.0
2024-09-19 14:30:00,47.35,47.42,47.34,47.41,45914.0,46.958,47.0275,46.9481,47.0175,45914.0
2024-09-19 14:40:00,47.4,47.4,47.24,47.24,48451.0,47.0076,47.0076,46.849,46.849,48451.0
2024-09-19 14:50:00,47.24,47.27,47.15,47.22,81560.0,46.849,46.8787,46.7597,46.8291,81560.0
2024-09-19 15:00:00,47.22,47.28,47.21,47.21,60504.0,46.8291,46.8886,46.8192,46.8192,60504.0
2024-09-19 15:10:00,47.21,47.25,47.03,47.05,142419.0,46.8192,46.8589,46.6407,46.6605,142419.0
2024-09-19 15:20:00,47.05,47.07,46.96,47.0,137832.0,46.6605,46.6804,46.5713,46.6109,137832.0
2024-09-19 15:30:00,47.0,47.07,46.96,47.03,108009.0,46.6109,46.6804,46.5713,46.6407,108009.0
2024-09-19 15:40:00,47.04,47.06,46.87,47.01,167515.0,46.6506,46.6704,46.482,46.6209,167515.0
2024-09-19 15:50:00,47.01,47.16,46.9,47.13,565845.0,46.6209,46.7696,46.5118,46.7399,565845.0
2024-09-20 09:30:00,47.05,47.16,46.74,47.07,548523.0,46.6605,46.7696,46.3531,46.6804,548523.0
2024-09-20 09:40:00,47.05,47.12,46.82,46.91,161448.0,46.6605,46.7299,46.4324,46.5217,161448.0
2024-09-20 09:50:00,46.89,46.91,46.69,46.84,160233.0,46.5019,46.5217,46.3035,46.4523,160233.0
2024-09-20 10:00:00,46.85,46.85,46.62,46.64,104869.0,46.4622,46.4622,46.2341,46.2539,104869.0
2024-09-20 10:10:00,46.62,46.71,46.52,46.68,79983.0,46.2341,46.3233,46.1349,46.2936,79983.0
2024-09-20 10:20:00,46.68,46.73,46.52,46.7,58432.0,46.2936,46.3432,46.1349,46.3134,58432.0
2024-09-20 10:30:00,46.7,46.85,46.68,46.78,43041.0,46.3134,46.4622,46.2936,46.3928,43041.0
2024-09-20 10:40:00,46.78,46.93,46.76,46.86,143664.0,46.3928,46.5415,46.3729,46.4721,143664.0
2024-09-20 10:50:00,46.85,46.93,46.81,46.85,46886.0,46.4622,46.5415,46.4225,46.4622,46886.0
2024-09-20 11:00:00,46.84,46.9,46.78,46.79,44679.0,46.4523,46.5118,46.3928,46.4027,44679.0
2024-09-20 11:10:00,46.79,46.8,46.71,46.78,45967.0,46.4027,46.4126,46.3233,46.3928,45967.0
2024-09-20 11:20:00,46.79,46.87,46.75,46.87,52404.0,46.4027,46.482,46.363,46.482,52404.0
2024-09-20 11:30:00,46.86,47.02,46.84,46.96,110080.0,46.4721,46.6308,46.4523,46.5713,110080.0
2024-09-20 11:40:00,46.97,47.12,46.93,47.06,171390.0,46.5812,46.7299,46.5415,46.6704,171390.0
2024-09-20 11:50:00,47.07,47.16,47.01,47.15,105021.0,46.6804,46.7696,46.6209,46.7597,105021.0
2024-09-20 12:00:00,47.14,47.16,47.09,47.11,48882.0,46.7498,46.7696,46.7002,46.72,48882.0
2024-09-20 12:10:00,47.11,47.11,46.99,47.05,77175.0,46.72,46.72,46.601,46.6605,77175.0
2024-09-20 12:20:00,47.06,47.1,47.0,47.04,49460.0,46.6704,46.7101,46.6109,46.6506,49460.0
2024-09-20 12:30:00,47.04,47.13,46.99,47.1,33778.0,46.6506,46.7399,46.601,46.7101,33778.0
2024-09-20 12:40:00,47.11,47.12,47.05,47.05,24850.0,46.72,46.7299,46.6605,46.6605,24850.0
2024-09-20 12:50:00,47.05,47.07,46.91,46.91,36711.0,46.6605,46.6804,46.5217,46.5217,36711.0
2024-09-20 13:00:00,46.92,46.96,46.88,46.91,27126.0,46.5316,46.5713,46.4919,46.5217,27126.0
2024-09-20 13:10:00,46.91,47.04,46.89,47.01,66909.0,46.5217,46.6506,46.5019,46.6209,66909.0
2024-09-20 13:20:00,47.01,47.04,46.95,46.98,66734.0,46.6209,46.6506,46.5614,46.5911,66734.0
2024-09-20 13:30:00,46.97,47.03,46.95,46.97,53799.0,46.5812,46.6407,46.5614,46.5812,53799.0
2024-09-20 13:40:00,46.99,47.05,46.98,47.01,36380.0,46.601,46.6605,46.5911,46.6209,36380.0
2024-09-20 13:50:00,47.02,47.07,46.99,47.06,43801.0,46.6308,46.6804,46.601,46.6704,43801.0
2024-09-20 14:00:00,47.05,47.06,46.88,46.89,52184.0,46.6605,46.6704,46.4919,46.5019,52184.0
2024-09-20 14:10:00,46.89,46.97,46.87,46.97,49659.0,46.5019,46.5812,46.482,46.5812,49659.0
2024-09-20 14:20:00,46.97,46.97,46.87,46.87,42285.0,46.5812,46.5812,46.482,46.482,42285.0
2024-09-20 14:30:00,46.86,46.95,46.81,46.93,49558.0,46.4721,46.5614,46.4225,46.5415,49558.0
2024-09-20 14:40:00,46.93,46.95,46.89,46.91,22622.0,46.5415,46.5614,46.5019,46.5217,22622.0
2024-09-20 14:50:00,46.91,47.0,46.87,46.96,49314.0,46.5217,46.6109,46.482,46.5713,49314.0
2024-09-20 15:00:00,46.96,47.02,46.94,46.97,56908.0,46.5713,46.6308,46.5514,46.5812,56908.0
2024-09-20 15:10:00,46.98,47.0,46.93,46.99,34978.0,46.5911,46.6109,46.5415,46.601,34978.0
2024-09-20 15:20:00,46.98,47.03,46.96,46.97,57469.0,46.5911,46.6407,46.5713,46.5812,57469.0
2024-09-20 15:30:00,46.96,47.12,46.92,47.09,151748.0,46.5713,46.7299,46.5316,46.7002,151748.0
2024-09-20 15:40:00,47.09,47.14,47.03,47.09,145591.0,46.7002,46.7498,46.6407,46.7002,145591.0
2024-09-20 15:50:00,47.1,47.11,46.86,46.93,688544.0,46.7101,46.72,46.4721,46.5415,688544.0
2024-09-23 09:30:00,46.87,46.94,46.67,46.89,182273.0,46.482,46.5514,46.2837,46.5019,182273.0
2024-09-23 09:40:00,46.88,46.94,46.5,46.7,124021.0,46.4919,46.5514,46.1151,46.3134,124021.0
2024-09-23 09:50:00,46.71,46.76,46.63,46.75,72816.0,46.3233,46.3729,46.244,46.363,72816.0
2024-09-23 10:00:00,46.76,46.92,46.74,46.78,139138.0,46.3729,46.5316,46.3531,46.3928,139138.0
2024-09-23 10:10:00,46.78,46.95,46.73,46.93,66567.0,46.3928,46.5614,46.3432,46.5415,66567.0
2024-09-23 10:20:00,46.95,47.08,46.9,46.91,80923.0,46.5614,46.6903,46.5118,46.5217,80923.0
2024-09-23 10:30:00,46.92,46.97,46.86,46.88,56624.0,46.5316,46.5812,46.4721,46.4919,56624.0
2024-09-23 10:40:00,46.9,46.97,46.85,46.91,61447.0,46.5118,46.5812,46.4622,46.5217,61447.0
2024-09-23 10:50:00,46.9,46.96,46.85,46.89,38564.0,46.5118,46.5713,46.4622,46.5019,38564.0
2024-09-23 11:00:00,46.88,46.88,46.75,46.81,83116.0,46.4919,46.4919,46.363,46.4225,83116.0
2024-09-23 11:10:00,46.83,46.87,46.78,46.82,37875.0,46.4423,46.482,46.3928,46.4324,37875.0
2024-09-23 11:20:00,46.81,46.85,46.71,46.76,130277.0,46.4225,46.4622,46.3233,46.3729,130277.0
2024-09-23 11:30:00,46.78,46.86,46.73,46.86,76752.0,46.3928,46.4721,46.3432,46.4721,76752.0
2024-09-23 11:40:00,46.86,46.93,46.86,46.91,46766.0,46.4721,46.5415,46.4721,46.5217,46766.0
2024-09-23 11:50:00,46.91,46.96,46.9,46.94,32018.0,46.5217,46.5713,46.5118,46.5514,32018.0
2024-09-23 12:00:00,46.93,46.95,46.88,46.92,44504.0,46.5415,46.5614,46.4919,46.5316,44504.0
2024-09-23 12:10:00,46.92,46.93,46.84,46.92,40903.0,46.5316,46.5415,46.4523,46.5316,40903.0
2024-09-23 12:20:00,46.91,46.92,46.86,46.89,24060.0,46.5217,46.5316,46.4721,46.5019,24060.0
2024-09-23 12:30:00,46.88,46.88,46.82,46.86,31334.0,46.4919,46.4919,46.4324,46.4721,31334.0
2024-09-23 12:40:00,46.86,46.95,46.84,46.95,43102.0,46.4721,46.5614,46.4523,46.5614,43102.0
2024-09-23 12:50:00,46.95,47.01,46.95,46.98,45564.0,46.5614,46.6209,46.5614,46.5911,45564.0
2024-09-23 13:00:00,46.97,47.1,46.93,47.1,53645.0,46.5812,46.7101,46.5415,46.7101,53645.0
2024-09-23 13:10:00,47.12,47.22,47.11,47.21,56010.0,46.7299,46.8291,46.72,46.8192,56010.0
2024-09-23 13:20:00,47.21,47.23,47.14,47.17,45858.0,46.8192,46.839,46.7498,46.7795,45858.0
2024-09-23 13:30:00,47.18,47.29,47.17,47.23,44617.0,46.7895,46.8985,46.7795,46.839,44617.0
2024-09-23 13:40:00,47.24,47.26,47.2,47.23,27369.0,46.849,46.8688,46.8093,46.839,27369.0
2024-09-23 13:50:00,47.23,47.31,47.2,47.29,39406.0,46.839,46.9184,46.8093,46.8985,39406.0
2024-09-23 14:00:00,47.29,47.29,47.21,47.21,37101.0,46.8985,46.8985,46.8192,46.8192,37101.0
2024-09-23 14:10:00,47.21,47.24,47.16,47.21,40824.0,46.8192,46.849,46.7696,46.8192,40824.0
2024-09-23 14:20:00,47.21,47.27,47.2,47.23,43769.0,46.8192,46.8787,46.8093,46.839,43769.0
2024-09-23 14:30:00,47.23,47.27,47.21,47.22,52405.0,46.839,46.8787,46.8192,46.8291,52405.0
2024-09-23 14:40:00,47.23,47.26,47.19,47.22,66895.0,46.839,46.8688,46.7994,46.8291,66895.0
2024-09-23 14:50:00,47.22,47.24,47.14,47.23,45885.0,46.8291,46.849,46.7498,46.839,45885.0
2024-09-23 15:00:00,47.23,47.29,47.21,47.26,47283.0,46.839,46.8985,46.8192,46.8688,47283.0
2024-09-23 15:10:00,47.25,47.35,47.24,47.34,65101.0,46.8589,46.958,46.849,46.9481,65101.0
2024-09-23 15:20:00,47.34,47.43,47.33,47.39,118806.0,46.9481,47.0374,46.9382,46.9977,118806.0
2024-09-23 15:30:00,47.39,47.42,47.29,47.32,90083.0,46.9977,47.0275,46.8985,46.9283,90083.0
2024-09-23 15:40:00,47.32,47.35,47.19,47.28,190762.0,46.9283,46.958,46.7994,46.8886,190762.0
2024-09-23 15:50:00,47.27,47.3,47.12,47.16,499450.0,46.8787,46.9085,46.7299,46.7696,499450.0
2024-09-24 09:30:00,47.37,47.74,47.3,47.55,175809.0,46.9779,47.3448,46.9085,47.1564,175809.0
2024-09-24 09:40:00,47.54,47.6,47.46,47.55,62918.0,47.1465,47.206,47.0671,47.1564,62918.0
2024-09-24 09:50:00,47.55,47.58,47.36,47.37,45945.0,47.1564,47.1861,46.968,46.9779,45945.0
2024-09-24 10:00:00,47.36,47.36,47.12,47.2,147159.0,46.968,46.968,46.7299,46.8093,147159.0
2024-09-24 10:10:00,47.18,47.26,47.14,47.17,57960.0,46.7895,46.8688,46.7498,46.7795,57960.0
2024-09-24 10:20:00,47.18,47.23,46.98,47.02,281815.0,46.7895,46.839,46.5911,46.6308,281815.0
2024-09-24 10:30:00,47.03,47.09,46.93,46.94,99230.0,46.6407,46.7002,46.5415,46.5514,99230.0
2024-09-24 10:40:00,46.95,47.07,46.93,47.07,56960.0,46.5614,46.6804,46.5415,46.6804,56960.0
2024-09-24 10:50:00,47.08,47.17,47.06,47.13,44600.0,46.6903,46.7795,46.6704,46.7399,44600.0
2024-09-24 11:00:00,47.12,47.16,47.02,47.14,65714.0,46.7299,46.7696,46.6308,46.7498,65714.0
2024-09-24 11:10:00,47.15,47.15,47.04,47.08,76255.0,46.7597,46.7597,46.6506,46.6903,76255.0
2024-09-24 11:20:00,47.08,47.14,47.02,47.03,43885.0,46.6903,46.7498,46.6308,46.6407,43885.0
2024-09-24 11:30:00,47.03,47.03,46.92,46.96,36300.0,46.6407,46.6407,46.5316,46.5713,36300.0
2024-09-24 11:40:00,46.95,46.97,46.87,46.94,57351.0,46.5614,46.5812,46.482,46.5514,57351.0
2024-09-24 11:50:00,46.94,47.02,46.89,46.97,43728.0,46.5514,46.6308,46.5019,46.5812,43728.0
2024-09-24 12:00:00,46.98,47.03,46.95,46.98,33238.0,46.5911,46.6407,46.5614,46.5911,33238.0
2024-09-24 12:10:00,46.99,47.05,46.99,47.0,42753.0,46.601,46.6605,46.601,46.6109,42753.0
2024-09-24 12:20:00,47.0,47.07,46.99,47.01,66474.0,46.6109,46.6804,46.601,46.6209,66474.0
2024-09-24 12:30:00,47.02,47.1,46.96,47.08,46042.0,46.6308,46.7101,46.5713,46.6903,46042.0
2024-09-24 12:40:00,47.08,47.17,47.06,47.15,29934.0,46.6903,46.7795,46.6704,46.7597,29934.0
2024-09-24 12:50:00,47.13,47.21,47.11,47.19,52268.0,46.7399,46.8192,46.72,46.7994,52268.0
2024-09-24 13:00:00,47.18,47.24,47.16,47.19,41165.0,46.7895,46.849,46.7696,46.7994,41165.0
2024-09-24 13:10:00,47.2,47.3,47.19,47.25,168787.0,46.8093,46.9085,46.7994,46.8589,168787.0
2024-09-24 13:20:00,47.25,47.3,47.21,47.3,104326.0,46.8589,46.9085,46.8192,46.9085,104326.0
2024-09-24 13:30:00,47.3,47.35,47.28,47.34,39000.0,46.9085,46.958,46.8886,46.9481,39000.0
2024-09-24 13:40:00,47.34,47.36,47.3,47.35,109508.0,46.9481,46.968,46.9085,46.958,109508.0
2024-09-24 13:50:00,47.35,47.35,47.29,47.32,37210.0,46.958,46.958,46.8985,46.9283,37210.0
2024-09-24 14:00:00,47.32,47.36,47.29,47.33,30242.0,46.9283,46.968,46.8985,46.9382,30242.0
2024-09-24 14:10:00,47.33,47.62,47.32,47.59,190113.0,46.9382,47.2258,46.9283,47.1961,190113.0
2024-09-24 14:20:00,47.6,47.69,47.59,47.66,136615.0,47.206,47.2952,47.1961,47.2655,136615.0
2024-09-24 14:30:00,47.66,47.69,47.57,47.66,75546.0,47.2655,47.2952,47.1762,47.2655,75546.0
2024-09-24 14:40:00,47.67,47.76,47.66,47.68,118928.0,47.2754,47.3647,47.2655,47.2853,118928.0
2024-09-24 14:50:00,47.68,47.68,47.59,47.66,52858.0,47.2853,47.2853,47.1961,47.2655,52858.0
2024-09-24 15:00:00,47.66,47.75,47.65,47.69,58856.0,47.2655,47.3547,47.2556,47.2952,58856.0
2024-09-24 15:10:00,47.68,47.78,47.68,47.74,71144.0,47.2853,47.3845,47.2853,47.3448,71144.0
2024-09-24 15:20:00,47.74,47.79,47.68,47.7,114021.0,47.3448,47.3944,47.2853,47.3051,114021.0
2024-09-24 15:30:00,47.71,47.74,47.58,47.59,112235.0,47.3151,47.3448,47.1861,47.1961,112235.0
2024-09-24 15:40:00,47.58,47.72,47.54,47.72,159460.0,47.1861,47.325,47.1465,47.325,159460.0
2024-09-24 15:50:00,47.73,47.89,47.68,47.81,752724.0,47.3349,47.4936,47.2853,47.4142,752724.0
2024-09-25 09:30:00,47.98,49.19,47.96,48.61,924500.0,47.5828,48.7828,47.563,48.2076,924500.0
2024-09-25 09:40:00,48.64,48.96,48.56,48.88,381614.0,48.2374,48.5547,48.158,48.4754,381614.0
2024-09-25 09:50:00,48.91,48.96,48.71,48.83,152973.0,48.5051,48.5547,48.3068,48.4258,152973.0
2024-09-25 10:00:00,48.83,49.05,48.8,49.0,261114.0,48.4258,48.644,48.396,48.5944,261114.0
2024-09-25 10:10:00,48.99,49.03,48.8,48.93,160933.0,48.5845,48.6241,48.396,48.525,160933.0
2024-09-25 10:20:00,48.93,48.97,48.68,48.75,199757.0,48.525,48.5646,48.277,48.3465,199757.0
2024-09-25 10:30:00,48.75,49.0,48.71,48.97,176994.0,48.3465,48.5944,48.3068,48.5646,176994.0
2024-09-25 10:40:00,48.97,48.98,48.75,48.75,141152.0,48.5646,48.5746,48.3465,48.3465,141152.0
2024-09-25 10:50:00,48.75,48.86,48.64,48.69,114789.0,48.3465,48.4555,48.2374,48.287,114789.0
2024-09-25 11:00:00,48.68,48.98,48.68,48.93,296320.0,48.277,48.5746,48.277,48.525,296320.0
2024-09-25 11:10:00,48.92,48.92,48.7,48.77,100232.0,48.515,48.515,48.2969,48.3663,100232.0
2024-09-25 11:20:00,48.78,48.8,48.73,48.77,63524.0,48.3762,48.396,48.3266,48.3663,63524.0
2024-09-25 11:30:00,48.77,48.78,48.66,48.71,63585.0,48.3663,48.3762,48.2572,48.3068,63585.0
2024-09-25 11:40:00,48.71,48.74,48.61,48.64,85089.0,48.3068,48.3365,48.2076,48.2374,85089.0
2024-09-25 11:50:00,48.64,48.68,48.6,48.65,41025.0,48.2374,48.277,48.1977,48.2473,41025.0
2024-09-25 12:00:00,48.64,48.69,48.59,48.65,49263.0,48.2374,48.287,48.1878,48.2473,49263.0
2024-09-25 12:10:00,48.65,48.69,48.63,48.68,63710.0,48.2473,48.287,48.2274,48.277,63710.0
2024-09-25 12:20:00,48.67,48.68,48.61,48.63,46849.0,48.2671,48.277,48.2076,48.2274,46849.0
2024-09-25 12:30:00,48.63,48.63,48.51,48.53,65439.0,48.2274,48.2274,48.1084,48.1283,65439.0
2024-09-25 12:40:00,48.52,48.63,48.52,48.56,57705.0,48.1184,48.2274,48.1184,48.158,57705.0
2024-09-25 12:50:00,48.57,48.66,48.56,48.61,61623.0,48.1679,48.2572,48.158,48.2076,61623.0
2024-09-25 13:00:00,48.6,48.67,48.51,48.63,61858.0,48.1977,48.2671,48.1084,48.2274,61858.0
2024-09-25 13:10:00,48.63,48.66,48.62,48.63,54901.0,48.2274,48.2572,48.2175,48.2274,54901.0
2024-09-25 13:20:00,48.63,48.71,48.61,48.7,43410.0,48.2274,48.3068,48.2076,48.2969,43410.0
2024-09-25 13:30:00,48.69,48.73,48.67,48.7,81714.0,48.287,48.3266,48.2671,48.2969,81714.0
2024-09-25 13:40:00,48.7,48.73,48.64,48.68,54586.0,48.2969,48.3266,48.2374,48.277,54586.0
2024-09-25 13:50:00,48.68,48.84,48.66,48.83,73369.0,48.277,48.4357,48.2572,48.4258,73369.0
2024-09-25 14:00:00,48.83,48.85,48.74,48.76,56312.0,48.4258,48.4456,48.3365,48.3564,56312.0
2024-09-25 14:10:00,48.77,48.84,48.74,48.83,49225.0,48.3663,48.4357,48.3365,48.4258,49225.0
2024-09-25 14:20:00,48.83,48.88,48.81,48.87,57715.0,48.4258,48.4754,48.406,48.4655,57715.0
2024-09-25 14:30:00,48.88,48.96,48.84,48.88,82715.0,48.4754,48.5547,48.4357,48.4754,82715.0
2024-09-25 14:40:00,48.88,48.92,48.86,48.9,70522.0,48.4754,48.515,48.4555,48.4952,70522.0
2024-09-25 14:50:00,48.91,48.91,48.83,48.86,88101.0,48.5051,48.5051,48.4258,48.4555,88101.0
2024-09-25 15:00:00,48.85,48.89,48.78,48.8,58434.0,48.4456,48.4853,48.3762,48.396,58434.0
2024-09-25 15:10:00,48.8,48.8,48.74,48.76,59583.0,48.396,48.396,48.3365,48.3564,59583.0
2024-09-25 15:20:00,48.76,48.8,48.75,48.75,53465.0,48.3564,48.396,48.3465,48.3465,53465.0
2024-09-25 15:30:00,48.76,48.79,48.69,48.73,105023.0,48.3564,48.3861,48.287,48.3266,105023.0
2024-09-25 15:40:00,48.73,48.8,48.69,48.8,130101.0,48.3266,48.396,48.287,48.396,130101.0
2024-09-25 15:50:00,48.8,48.81,48.67,48.75,689930.0,48.396,48.406,48.2671,48.3465,689930.0
2024-09-26 09:30:00,50.0,51.24,49.66,50.98,1749148.0,49.5861,50.8158,49.2489,50.558,1749148.0
2024-09-26 09:40:00,50.98,51.59,50.93,51.36,927022.0,50.558,51.1629,50.5084,50.9348,927022.0
2024-09-26 09:50:00,51.36,51.45,51.25,51.38,540911.0,50.9348,51.0241,50.8258,50.9547,540911.0
2024-09-26 10:00:00,51.38,51.67,51.35,51.46,546695.0,50.9547,51.2423,50.9249,51.034,546695.0
2024-09-26 10:10:00,51.45,51.49,51.27,51.38,307009.0,51.0241,51.0638,50.8456,50.9547,307009.0
2024-09-26 10:20:00,51.39,51.41,51.06,51.19,258229.0,50.9646,50.9844,50.6373,50.7663,258229.0
2024-09-26 10:30:00,51.21,51.33,51.15,51.31,157054.0,50.7861,50.9051,50.7266,50.8853,157054.0
2024-09-26 10:40:00,51.3,51.47,51.17,51.42,253384.0,50.8753,51.0439,50.7464,50.9944,253384.0
2024-09-26 10:50:00,51.44,51.46,51.09,51.14,212319.0,51.0142,51.034,50.6671,50.7167,212319.0
2024-09-26 11:00:00,51.14,51.42,51.1,51.31,162498.0,50.7167,50.9944,50.677,50.8853,162498.0
2024-09-26 11:10:00,51.32,51.35,51.16,51.29,130667.0,50.8952,50.9249,50.7365,50.8654,130667.0
2024-09-26 11:20:00,51.28,51.49,51.26,51.38,194472.0,50.8555,51.0638,50.8357,50.9547,194472.0
2024-09-26 11:30:00,51.38,51.6,51.37,51.49,231771.0,50.9547,51.1729,50.9448,51.0638,231771.0
2024-09-26 11:40:00,51.5,51.71,51.49,51.7,202921.0,51.0737,51.282,51.0638,51.272,202921.0
2024-09-26 11:50:00,51.69,51.93,51.66,51.7,342630.0,51.2621,51.5001,51.2324,51.272,342630.0
2024-09-26 12:00:00,51.69,51.79,51.63,51.66,181848.0,51.2621,51.3613,51.2026,51.2324,181848.0
2024-09-26 12:10:00,51.66,51.74,51.64,51.72,117858.0,51.2324,51.3117,51.2125,51.2919,117858.0
2024-09-26 12:20:00,51.71,51.73,51.59,51.6,112362.0,51.282,51.3018,51.1629,51.1729,112362.0
2024-09-26 12:30:00,51.6,51.69,51.59,51.62,115332.0,51.1729,51.2621,51.1629,51.1927,115332.0
2024-09-26 12:40:00,51.62,51.64,51.36,51.38,261522.0,51.1927,51.2125,50.9348,50.9547,261522.0
2024-09-26 12:50:00,51.39,51.47,51.29,51.32,139638.0,50.9646,51.0439,50.8654,50.8952,139638.0
2024-09-26 13:00:00,51.32,51.35,51.21,51.32,219826.0,50.8952,50.9249,50.7861,50.8952,219826.0
2024-09-26 13:10:00,51.31,51.4,51.12,51.15,140707.0,50.8853,50.9745,50.6968,50.7266,140707.0
2024-09-26 13:20:00,51.15,51.34,51.14,51.32,243615.0,50.7266,50.915,50.7167,50.8952,243615.0
2024-09-26 13:30:00,51.33,51.54,51.28,51.54,151126.0,50.9051,51.1134,50.8555,51.1134,151126.0
2024-09-26 13:40:00,51.54,51.7,51.52,51.68,110575.0,51.1134,51.272,51.0935,51.2522,110575.0
2024-09-26 13:50:00,51.69,51.79,51.64,51.75,142526.0,51.2621,51.3613,51.2125,51.3216,142526.0
2024-09-26 14:00:00,51.76,51.9,51.7,51.83,155453.0,51.3315,51.4704,51.272,51.401,155453.0
2024-09-26 14:10:00,51.82,51.94,51.73,51.73,166670.0,51.391,51.51,51.3018,51.3018,166670.0
2024-09-26 14:20:00,51.73,51.77,51.66,51.68,118848.0,51.3018,51.3415,51.2324,51.2522,118848.0
2024-09-26 14:30:00,51.67,51.75,51.61,51.71,172315.0,51.2423,51.3216,51.1828,51.282,172315.0
2024-09-26 14:40:00,51.71,51.79,51.63,51.77,95418.0,51.282,51.3613,51.2026,51.3415,95418.0
2024-09-26 14:50:00,51.78,51.79,51.7,51.77,125627.0,51.3514,51.3613,51.272,51.3415,125627.0
2024-09-26 15:00:00,51.77,51.84,51.7,51.79,106182.0,51.3415,51.4109,51.272,51.3613,106182.0
2024-09-26 15:10:00,51.79,51.87,51.76,51.79,115403.0,51.3613,51.4406,51.3315,51.3613,115403.0
2024-09-26 15:20:00,51.79,51.82,51.65,51.67,161554.0,51.3613,51.391,51.2224,51.2423,161554.0
2024-09-26 15:30:00,51.68,51.78,51.6,51.78,388163.0,51.2522,51.3514,51.1729,51.3514,388163.0
2024-09-26 15:40:00,51.78,51.99,51.77,51.97,321533.0,51.3514,51.5596,51.3415,51.5398,321533.0
2024-09-26 15:50:00,51.97,51.97,51.79,51.79,1166229.0,51.5398,51.5398,51.3613,51.3613,1166229.0
2024-09-27 09:30:00,52.02,52.1,51.64,51.72,522457.0,51.5894,51.6687,51.2125,51.2919,522457.0
2024-09-27 09:40:00,51.72,51.95,51.61,51.72,181699.0,51.2919,51.52,51.1828,51.2919,181699.0
2024-09-27 09:50:00,51.72,52.18,51.58,52.13,307792.0,51.2919,51.7481,51.153,51.6985,307792.0
2024-09-27 10:00:00,52.13,52.35,52.02,52.26,208449.0,51.6985,51.9167,51.5894,51.8274,208449.0
2024-09-27 10:10:00,52.25,52.31,52.06,52.23,145810.0,51.8175,51.877,51.6291,51.7976,145810.0
2024-09-27 10:20:00,52.21,52.32,52.09,52.11,288122.0,51.7778,51.8869,51.6588,51.6786,288122.0
2024-09-27 10:30:00,52.11,52.39,52.04,52.39,241736.0,51.6786,51.9563,51.6092,51.9563,241736.0
2024-09-27 10:40:00,52.39,52.45,52.33,52.41,165787.0,51.9563,52.0158,51.8968,51.9762,165787.0
2024-09-27 10:50:00,52.41,52.42,52.25,52.27,128813.0,51.9762,51.9861,51.8175,51.8373,128813.0
2024-09-27 11:00:00,52.27,52.31,52.14,52.3,131777.0,51.8373,51.877,51.7084,51.8671,131777.0
2024-09-27 11:10:00,52.3,52.4,52.26,52.37,121398.0,51.8671,51.9662,51.8274,51.9365,121398.0
2024-09-27 11:20:00,52.38,52.41,52.33,52.39,142007.0,51.9464,51.9762,51.8968,51.9563,142007.0
2024-09-27 11:30:00,52.38,52.41,52.21,52.22,121910.0,51.9464,51.9762,51.7778,51.7877,121910.0
2024-09-27 11:40:00,52.22,52.32,52.17,52.27,130682.0,51.7877,51.8869,51.7381,51.8373,130682.0
2024-09-27 11:50:00,52.26,52.26,52.08,52.09,82317.0,51.8274,51.8274,51.6489,51.6588,82317.0
2024-09-27 12:00:00,52.09,52.11,51.92,51.98,162751.0,51.6588,51.6786,51.4902,51.5497,162751.0
2024-09-27 12:10:00,51.98,52.06,51.86,52.02,262050.0,51.5497,51.6291,51.4307,51.5894,262050.0
2024-09-27 12:20:00,52.02,52.04,51.88,51.94,128536.0,51.5894,51.6092,51.4505,51.51,128536.0
2024-09-27 12:30:00,51.95,51.97,51.8,51.86,153246.0,51.52,51.5398,51.3712,51.4307,153246.0
2024-09-27 12:40:00,51.87,51.87,51.76,51.8,152993.0,51.4406,51.4406,51.3315,51.3712,152993.0
2024-09-27 12:50:00,51.8,51.95,51.79,51.94,80322.0,51.3712,51.52,51.3613,51.51,80322.0
2024-09-27 13:00:00,51.95,52.01,51.71,51.72,98480.0,51.52,51.5795,51.282,51.2919,98480.0
2024-09-27 13:10:00,51.73,51.83,51.72,51.8,123682.0,51.3018,51.401,51.2919,51.3712,123682.0
2024-09-27 13:20:00,51.81,51.83,51.73,51.8,51791.0,51.3811,51.401,51.3018,51.3712,51791.0
2024-09-27 13:30:00,51.79,51.79,51.67,51.73,80174.0,51.3613,51.3613,51.2423,51.3018,80174.0
2024-09-27 13:40:00,51.74,51.85,51.64,51.84,301383.0,51.3117,51.4208,51.2125,51.4109,301383.0
2024-09-27 13:50:00,51.85,51.88,51.72,51.78,58672.0,51.4208,51.4505,51.2919,51.3514,58672.0
2024-09-27 14:00:00,51.78,51.78,51.43,51.51,370652.0,51.3514,51.3514,51.0043,51.0836,370652.0
2024-09-27 14:10:00,51.51,51.57,51.39,51.46,96674.0,51.0836,51.1431,50.9646,51.034,96674.0
2024-09-27 14:20:00,51.45,51.49,51.3,51.3,135252.0,51.0241,51.0638,50.8753,50.8753,135252.0
2024-09-27 14:30:00,51.31,51.46,51.21,51.44,116728.0,50.8853,51.034,50.7861,51.0142,116728.0
2024-09-27 14:40:00,51.44,51.68,51.44,51.66,68302.0,51.0142,51.2522,51.0142,51.2324,68302.0
2024-09-27 14:50:00,51.66,51.82,51.64,51.8,125253.0,51.2324,51.391,51.2125,51.3712,125253.0
2024-09-27 15:00:00,51.8,51.82,51.65,51.71,69782.0,51.3712,51.391,51.2224,51.282,69782.0
2024-09-27 15:10:00,51.71,51.72,51.66,51.68,51599.0,51.282,51.2919,51.2324,51.2522,51599.0
2024-09-27 15:20:00,51.68,51.68,51.54,51.58,59992.0,51.2522,51.2522,51.1134,51.153,59992.0
2024-09-27 15:30:00,51.57,51.59,51.47,51.48,174573.0,51.1431,51.1629,51.0439,51.0539,174573.0
2024-09-27 15:40:00,51.48,51.53,51.41,51.42,187719.0,51.0539,51.1034,50.9844,50.9944,187719.0
2024-09-27 15:50:00,51.42,51.58,51.33,51.52,806411.0,50.9944,51.153,50.9051,51.0935,806411.0
2024-09-30 09:30:00,51.46,51.61,50.72,50.84,490949.0,51.034,51.1828,50.3001,50.4192,490949.0
2024-09-30 09:40:00,50.86,51.0,50.64,50.81,245495.0,50.439,50.5778,50.2208,50.3894,245495.0
2024-09-30 09:50:00,50.8,51.14,50.8,50.82,117843.0,50.3795,50.7167,50.3795,50.3993,117843.0
2024-09-30 10:00:00,50.82,51.07,50.81,51.01,88289.0,50.3993,50.6473,50.3894,50.5877,88289.0
2024-09-30 10:10:00,51.0,51.09,50.92,51.02,156348.0,50.5778,50.6671,50.4985,50.5977,156348.0
2024-09-30 10:20:00,51.01,51.09,50.9,50.94,85707.0,50.5877,50.6671,50.4787,50.5183,85707.0
2024-09-30 10:30:00,50.95,51.21,50.94,51.19,88582.0,50.5282,50.7861,50.5183,50.7663,88582.0
2024-09-30 10:40:00,51.18,51.24,50.97,51.0,70720.0,50.7563,50.8158,50.5481,50.5778,70720.0
2024-09-30 10:50:00,51.0,51.01,50.86,50.86,75577.0,50.5778,50.5877,50.439,50.439,75577.0
2024-09-30 11:00:00,50.88,50.96,50.86,50.87,58672.0,50.4588,50.5382,50.439,50.4489,58672.0
2024-09-30 11:10:00,50.87,50.97,50.83,50.91,85910.0,50.4489,50.5481,50.4092,50.4886,85910.0
2024-09-30 11:20:00,50.91,50.95,50.82,50.95,57002.0,50.4886,50.5282,50.3993,50.5282,57002.0
2024-09-30 11:30:00,50.94,50.94,50.71,50.71,79319.0,50.5183,50.5183,50.2902,50.2902,79319.0
2024-09-30 11:40:00,50.71,50.79,50.66,50.73,90385.0,50.2902,50.3696,50.2406,50.3101,90385.0
2024-09-30 11:50:00,50.72,50.79,50.68,50.76,74872.0,50.3001,50.3696,50.2605,50.3398,74872.0
2024-09-30 12:00:00,50.77,50.86,50.75,50.79,46853.0,50.3497,50.439,50.3299,50.3696,46853.0
2024-09-30 12:10:00,50.8,50.9,50.71,50.85,88075.0,50.3795,50.4787,50.2902,50.4291,88075.0
2024-09-30 12:20:00,50.85,50.85,50.77,50.77,37917.0,50.4291,50.4291,50.3497,50.3497,37917.0
2024-09-30 12:30:00,50.77,50.78,50.69,50.69,53086.0,50.3497,50.3597,50.2704,50.2704,53086.0
2024-09-30 12:40:00,50.69,50.75,50.67,50.73,47266.0,50.2704,50.3299,50.2506,50.3101,47266.0
2024-09-30 12:50:00,50.74,50.76,50.7,50.73,40555.0,50.32,50.3398,50.2803,50.3101,40555.0
2024-09-30 13:00:00,50.73,50.73,50.66,50.7,45126.0,50.3101,50.3101,50.2406,50.2803,45126.0
2024-09-30 13:10:00,50.7,50.72,50.63,50.7,56776.0,50.2803,50.3001,50.2109,50.2803,56776.0
2024-09-30 13:20:00,50.68,50.74,50.66,50.69,52887.0,50.2605,50.32,50.2406,50.2704,52887.0
2024-09-30 13:30:00,50.68,50.7,50.64,50.67,62040.0,50.2605,50.2803,50.2208,50.2506,62040.0
2024-09-30 13:40:00,50.66,50.75,50.65,50.73,37585.0,50.2406,50.3299,50.2307,50.3101,37585.0
2024-09-30 13:50:00,50.74,50.74,50.6,50.63,50044.0,50.32,50.32,50.1811,50.2109,50044.0
2024-09-30 14:00:00,50.63,50.68,50.58,50.61,69593.0,50.2109,50.2605,50.1613,50.1911,69593.0
2024-09-30 14:10:00,50.61,50.61,50.4,50.42,125724.0,50.1911,50.1911,49.9828,50.0026,125724.0
2024-09-30 14:20:00,50.4,50.46,50.26,50.44,76221.0,49.9828,50.0423,49.844,50.0225,76221.0
2024-09-30 14:30:00,50.44,50.62,50.29,50.6,106323.0,50.0225,50.201,49.8737,50.1811,106323.0
2024-09-30 14:40:00,50.61,50.77,50.6,50.72,110673.0,50.1911,50.3497,50.1811,50.3001,110673.0
2024-09-30 14:50:00,50.73,50.75,50.66,50.7,61135.0,50.3101,50.3299,50.2406,50.2803,61135.0
2024-09-30 15:00:00,50.7,50.7,50.59,50.61,68751.0,50.2803,50.2803,50.1712,50.1911,68751.0
2024-09-30 15:10:00,50.61,50.72,50.55,50.69,94762.0,50.1911,50.3001,50.1316,50.2704,94762.0
2024-09-30 15:20:00,50.69,50.7,50.6,50.62,76319.0,50.2704,50.2803,50.1811,50.201,76319.0
2024-09-30 15:30:00,50.61,50.64,50.46,50.58,140565.0,50.1911,50.2208,50.0423,50.1613,140565.0
2024-09-30 15:40:00,50.57,50.74,50.52,50.69,181639.0,50.1514,50.32,50.1018,50.2704,181639.0
2024-09-30 15:50:00,50.69,50.8,50.59,50.78,703751.0,50.2704,50.3795,50.1712,50.3597,703751.0
2024-10-01 09:30:00,50.72,50.98,49.84,50.27,706143.0,50.3001,50.558,49.4274,49.8539,706143.0
2024-10-01 09:40:00,50.26,50.32,49.55,49.65,745427.0,49.844,49.9035,49.1398,49.239,745427.0
2024-10-01 09:50:00,49.64,49.76,49.38,49.48,309123.0,49.2291,49.3481,48.9712,49.0704,309123.0
2024-10-01 10:00:00,49.45,49.56,49.19,49.37,505800.0,49.0407,49.1497,48.7828,48.9613,505800.0
2024-10-01 10:10:00,49.36,49.64,49.08,49.63,412746.0,48.9514,49.2291,48.6737,49.2192,412746.0
2024-10-01 10:20:00,49.62,49.8,49.51,49.59,146189.0,49.2093,49.3878,49.1002,49.1795,146189.0
2024-10-01 10:30:00,49.59,49.74,49.47,49.7,113696.0,49.1795,49.3283,49.0605,49.2886,113696.0
2024-10-01 10:40:00,49.69,49.74,49.53,49.57,110782.0,49.2787,49.3283,49.12,49.1597,110782.0
2024-10-01 10:50:00,49.58,49.77,49.5,49.76,186533.0,49.1696,49.358,49.0902,49.3481,186533.0
2024-10-01 11:00:00,49.75,49.82,49.36,49.4,124780.0,49.3382,49.4076,48.9514,48.9911,124780.0
2024-10-01 11:10:00,49.4,49.79,49.39,49.76,171702.0,48.9911,49.3778,48.9812,49.3481,171702.0
2024-10-01 11:20:00,49.76,50.09,49.75,50.08,160945.0,49.3481,49.6754,49.3382,49.6654,160945.0
2024-10-01 11:30:00,50.08,50.33,50.07,50.31,114386.0,49.6654,49.9134,49.6555,49.8935,114386.0
2024-10-01 11:40:00,50.33,50.49,50.27,50.39,111516.0,49.9134,50.0721,49.8539,49.9729,111516.0
2024-10-01 11:50:00,50.39,50.45,50.17,50.2,91207.0,49.9729,50.0324,49.7547,49.7845,91207.0
2024-10-01 12:00:00,50.18,50.29,50.14,50.2,93415.0,49.7646,49.8737,49.7249,49.7845,93415.0
2024-10-01 12:10:00,50.19,50.22,50.09,50.18,98569.0,49.7745,49.8043,49.6754,49.7646,98569.0
2024-10-01 12:20:00,50.18,50.18,50.06,50.09,91279.0,49.7646,49.7646,49.6456,49.6754,91279.0
2024-10-01 12:30:00,50.09,50.11,49.81,49.83,166834.0,49.6754,49.6952,49.3977,49.4175,166834.0
2024-10-01 12:40:00,49.84,49.87,49.62,49.75,178688.0,49.4274,49.4572,49.2093,49.3382,178688.0
2024-10-01 12:50:00,49.74,50.1,49.74,50.04,190164.0,49.3283,49.6853,49.3283,49.6258,190164.0
2024-10-01 13:00:00,50.04,50.06,49.75,49.78,195802.0,49.6258,49.6456,49.3382,49.3679,195802.0
2024-10-01 13:10:00,49.79,49.85,49.6,49.71,349039.0,49.3778,49.4373,49.1894,49.2985,349039.0
2024-10-01 13:20:00,49.7,49.77,49.63,49.68,241199.0,49.2886,49.358,49.2192,49.2688,241199.0
2024-10-01 13:30:00,49.67,49.87,49.56,49.83,247627.0,49.2588,49.4572,49.1497,49.4175,247627.0
2024-10-01 13:40:00,49.82,49.98,49.77,49.92,71993.0,49.4076,49.5663,49.358,49.5068,71993.0
2024-10-01 13:50:00,49.92,50.21,49.91,50.21,119043.0,49.5068,49.7944,49.4969,49.7944,119043.0
2024-10-01 14:00:00,50.21,50.34,50.18,50.32,82678.0,49.7944,49.9233,49.7646,49.9035,82678.0
2024-10-01 14:10:00,50.31,50.42,50.28,50.4,57372.0,49.8935,50.0026,49.8638,49.9828,57372.0
2024-10-01 14:20:00,50.39,50.43,50.3,50.33,54397.0,49.9729,50.0125,49.8836,49.9134,54397.0
2024-10-01 14:30:00,50.34,50.4,50.25,50.28,67932.0,49.9233,49.9828,49.834,49.8638,67932.0
2024-10-01 14:40:00,50.28,50.29,50.17,50.19,52622.0,49.8638,49.8737,49.7547,49.7745,52622.0
2024-10-01 14:50:00,50.19,50.25,50.11,50.13,73075.0,49.7745,49.834,49.6952,49.715,73075.0
2024-10-01 15:00:00,50.14,50.23,50.1,50.11,63415.0,49.7249,49.8142,49.6853,49.6952,63415.0
2024-10-01 15:10:00,50.1,50.13,50.01,50.13,86246.0,49.6853,49.715,49.596,49.715,86246.0
2024-10-01 15:20:00,50.12,50.26,50.11,50.24,94602.0,49.7051,49.844,49.6952,49.8241,94602.0
2024-10-01 15:30:00,50.23,50.24,50.02,50.11,97492.0,49.8142,49.8241,49.6059,49.6952,97492.0
2024-10-01 15:40:00,50.11,50.12,49.87,49.89,203904.0,49.6952,49.7051,49.4572,49.477,203904.0
2024-10-01 15:50:00,49.89,50.03,49.85,49.96,483597.0,49.477,49.6159,49.4373,49.5464,483597.0
2024-10-02 09:30:00,49.38,49.38,48.74,48.74,330714.0,48.9712,48.9712,48.3365,48.3365,330714.0
2024-10-02 09:40:00,48.73,49.0,48.5,48.87,231111.0,48.3266,48.5944,48.0985,48.4655,231111.0
2024-10-02 09:50:00,48.9,49.01,48.51,48.56,147153.0,48.4952,48.6043,48.1084,48.158,147153.0
2024-10-02 10:00:00,48.56,48.86,48.54,48.62,179381.0,48.158,48.4555,48.1382,48.2175,179381.0
2024-10-02 10:10:00,48.64,48.77,48.52,48.56,142392.0,48.2374,48.3663,48.1184,48.158,142392.0
2024-10-02 10:20:00,48.56,48.66,48.36,48.43,195007.0,48.158,48.2572,47.9597,48.0291,195007.0
2024-10-02 10:30:00,48.44,48.6,48.34,48.57,235344.0,48.039,48.1977,47.9398,48.1679,235344.0
2024-10-02 10:40:00,48.56,48.68,48.52,48.67,222733.0,48.158,48.277,48.1184,48.2671,222733.0
2024-10-02 10:50:00,48.68,48.68,48.4,48.48,183419.0,48.277,48.277,47.9994,48.0787,183419.0
2024-10-02 11:00:00,48.48,48.69,48.44,48.6,330658.0,48.0787,48.287,48.039,48.1977,330658.0
2024-10-02 11:10:00,48.61,48.67,48.42,48.61,173865.0,48.2076,48.2671,48.0192,48.2076,173865.0
2024-10-02 11:20:00,48.62,48.7,48.51,48.67,129298.0,48.2175,48.2969,48.1084,48.2671,129298.0
2024-10-02 11:30:00,48.67,48.82,48.65,48.66,112978.0,48.2671,48.4159,48.2473,48.2572,112978.0
2024-10-02 11:40:00,48.67,48.71,48.61,48.7,94228.0,48.2671,48.3068,48.2076,48.2969,94228.0
2024-10-02 11:50:00,48.69,48.73,48.62,48.71,89075.0,48.287,48.3266,48.2175,48.3068,89075.0
2024-10-02 12:00:00,48.72,48.85,48.69,48.82,76272.0,48.3167,48.4456,48.287,48.4159,76272.0
2024-10-02 12:10:00,48.82,48.82,48.69,48.72,74360.0,48.4159,48.4159,48.287,48.3167,74360.0
2024-10-02 12:20:00,48.71,48.76,48.68,48.75,35763.0,48.3068,48.3564,48.277,48.3465,35763.0
2024-10-02 12:30:00,48.75,48.76,48.62,48.67,44228.0,48.3465,48.3564,48.2175,48.2671,44228.0
2024-10-02 12:40:00,48.66,48.67,48.6,48.64,39327.0,48.2572,48.2671,48.1977,48.2374,39327.0
2024-10-02 12:50:00,48.64,48.7,48.61,48.63,50798.0,48.2374,48.2969,48.2076,48.2274,50798.0
2024-10-02 13:00:00,48.62,48.69,48.6,48.69,49423.0,48.2175,48.287,48.1977,48.287,49423.0
2024-10-02 13:10:00,48.7,48.7,48.59,48.61,54827.0,48.2969,48.2969,48.1878,48.2076,54827.0
2024-10-02 13:20:00,48.61,48.68,48.57,48.66,56975.0,48.2076,48.277,48.1679,48.2572,56975.0
2024-10-02 13:30:00,48.65,48.66,48.57,48.61,64162.0,48.2473,48.2572,48.1679,48.2076,64162.0
2024-10-02 13:40:00,48.61,48.73,48.6,48.71,71272.0,48.2076,48.3266,48.1977,48.3068,71272.0
2024-10-02 13:50:00,48.7,48.72,48.6,48.65,66783.0,48.2969,48.3167,48.1977,48.2473,66783.0
2024-10-02 14:00:00,48.65,48.67,48.52,48.56,70058.0,48.2473,48.2671,48.1184,48.158,70058.0
2024-10-02 14:10:00,48.55,48.63,48.52,48.61,73008.0,48.1481,48.2274,48.1184,48.2076,73008.0
2024-10-02 14:20:00,48.62,48.62,48.48,48.51,67793.0,48.2175,48.2175,48.0787,48.1084,67793.0
2024-10-02 14:30:00,48.5,48.52,48.44,48.46,60560.0,48.0985,48.1184,48.039,48.0589,60560.0
2024-10-02 14:40:00,48.46,48.51,48.44,48.46,74529.0,48.0589,48.1084,48.039,48.0589,74529.0
2024-10-02 14:50:00,48.47,48.51,48.42,48.45,89287.0,48.0688,48.1084,48.0192,48.0489,89287.0
2024-10-02 15:00:00,48.45,48.47,48.39,48.45,65040.0,48.0489,48.0688,47.9894,48.0489,65040.0
2024-10-02 15:10:00,48.45,48.45,48.32,48.34,89277.0,48.0489,48.0489,47.92,47.9398,89277.0
2024-10-02 15:20:00,48.33,48.35,48.19,48.26,179047.0,47.9299,47.9498,47.7911,47.8605,179047.0
2024-10-02 15:30:00,48.26,48.42,48.2,48.37,149533.0,47.8605,48.0192,47.801,47.9696,149533.0
2024-10-02 15:40:00,48.37,48.5,48.33,48.49,215141.0,47.9696,48.0985,47.9299,48.0886,215141.0
2024-10-02 15:50:00,48.49,48.53,48.37,48.43,660691.0,48.0886,48.1283,47.9696,48.0291,660691.0
2024-10-03 09:30:00,48.42,48.51,48.13,48.16,511326.0,48.0192,48.1084,47.7316,47.7613,511326.0
2024-10-03 09:40:00,48.18,48.19,47.92,47.93,262257.0,47.7812,47.7911,47.5233,47.5332,262257.0
2024-10-03 09:50:00,47.92,48.11,47.85,48.03,382269.0,47.5233,47.7118,47.4539,47.6324,382269.0
2024-10-03 10:00:00,48.06,48.32,48.02,48.15,182081.0,47.6622,47.92,47.6225,47.7514,182081.0
2024-10-03 10:10:00,48.16,48.19,47.68,47.85,249179.0,47.7613,47.7911,47.2853,47.4539,249179.0
2024-10-03 10:20:00,47.81,47.97,47.69,47.76,161064.0,47.4142,47.5729,47.2952,47.3647,161064.0
2024-10-03 10:30:00,47.74,47.9,47.63,47.65,126832.0,47.3448,47.5035,47.2357,47.2556,126832.0
2024-10-03 10:40:00,47.66,47.67,47.39,47.56,207412.0,47.2655,47.2754,46.9977,47.1663,207412.0
2024-10-03 10:50:00,47.57,47.58,47.42,47.47,114238.0,47.1762,47.1861,47.0275,47.0771,114238.0
2024-10-03 11:00:00,47.47,47.68,47.47,47.6,137577.0,47.0771,47.2853,47.0771,47.206,137577.0
2024-10-03 11:10:00,47.62,47.64,47.45,47.57,184101.0,47.2258,47.2456,47.0572,47.1762,184101.0
2024-10-03 11:20:00,47.58,47.6,47.38,47.51,285015.0,47.1861,47.206,46.9878,47.1167,285015.0
2024-10-03 11:30:00,47.51,47.63,47.48,47.52,126126.0,47.1167,47.2357,47.087,47.1266,126126.0
2024-10-03 11:40:00,47.52,47.62,47.47,47.54,108771.0,47.1266,47.2258,47.0771,47.1465,108771.0
2024-10-03 11:50:00,47.54,47.58,47.46,47.49,81172.0,47.1465,47.1861,47.0671,47.0969,81172.0
2024-10-03 12:00:00,47.48,47.53,47.43,47.48,86659.0,47.087,47.1366,47.0374,47.087,86659.0
2024-10-03 12:10:00,47.48,47.5,47.42,47.45,41138.0,47.087,47.1068,47.0275,47.0572,41138.0
2024-10-03 12:20:00,47.45,47.49,47.41,47.44,47135.0,47.0572,47.0969,47.0175,47.0473,47135.0
2024-10-03 12:30:00,47.43,47.43,47.27,47.28,115932.0,47.0374,47.0374,46.8787,46.8886,115932.0
2024-10-03 12:40:00,47.27,47.27,47.11,47.14,113837.0,46.8787,46.8787,46.72,46.7498,113837.0
2024-10-03 12:50:00,47.14,47.21,47.07,47.1,109011.0,46.7498,46.8192,46.6804,46.7101,109011.0
2024-10-03 13:00:00,47.09,47.15,46.9,47.07,291669.0,46.7002,46.7597,46.5118,46.6804,291669.0
2024-10-03 13:10:00,47.07,47.16,47.05,47.11,64659.0,46.6804,46.7696,46.6605,46.72,64659.0
2024-10-03 13:20:00,47.11,47.4,47.11,47.29,159227.0,46.72,47.0076,46.72,46.8985,159227.0
2024-10-03 13:30:00,47.27,47.44,47.25,47.41,115253.0,46.8787,47.0473,46.8589,47.0175,115253.0
2024-10-03 13:40:00,47.41,47.53,47.34,47.46,92700.0,47.0175,47.1366,46.9481,47.0671,92700.0
2024-10-03 13:50:00,47.45,47.54,47.44,47.47,101369.0,47.0572,47.1465,47.0473,47.0771,101369.0
2024-10-03 14:00:00,47.46,47.53,47.4,47.48,113589.0,47.0671,47.1366,47.0076,47.087,113589.0
2024-10-03 14:10:00,47.48,47.51,47.34,47.36,110591.0,47.087,47.1167,46.9481,46.968,110591.0
2024-10-03 14:20:00,47.36,47.42,47.31,47.33,95444.0,46.968,47.0275,46.9184,46.9382,95444.0
2024-10-03 14:30:00,47.34,47.35,47.28,47.3,57961.0,46.9481,46.958,46.8886,46.9085,57961.0
2024-10-03 14:40:00,47.3,47.32,47.26,47.27,77944.0,46.9085,46.9283,46.8688,46.8787,77944.0
2024-10-03 14:50:00,47.27,47.29,47.18,47.19,93728.0,46.8787,46.8985,46.7895,46.7994,93728.0
2024-10-03 15:00:00,47.18,47.18,47.1,47.12,103490.0,46.7895,46.7895,46.7101,46.7299,103490.0
2024-10-03 15:10:00,47.11,47.23,47.08,47.19,167846.0,46.72,46.839,46.6903,46.7994,167846.0
2024-10-03 15:20:00,47.19,47.24,47.12,47.16,121559.0,46.7994,46.849,46.7299,46.7696,121559.0
2024-10-03 15:30:00,47.16,47.23,47.14,47.23,103654.0,46.7696,46.839,46.7498,46.839,103654.0
2024-10-03 15:40:00,47.23,47.34,47.19,47.32,193260.0,46.839,46.9481,46.7994,46.9283,193260.0
2024-10-03 15:50:00,47.32,47.47,47.28,47.44,683440.0,46.9283,47.0771,46.8886,47.0473,683440.0
2024-10-04 09:30:00,49.07,49.49,48.91,49.3,604345.0,48.6638,49.0803,48.5051,48.8919,604345.0
2024-10-04 09:40:00,49.28,49.65,49.27,49.49,276760.0,48.8721,49.239,48.8622,49.0803,276760.0
2024-10-04 09:50:00,49.49,49.64,49.13,49.45,338996.0,49.0803,49.2291,48.7233,49.0407,338996.0
2024-10-04 10:00:00,49.44,49.47,49.04,49.1,231977.0,49.0307,49.0605,48.6341,48.6936,231977.0
2024-10-04 10:10:00,49.08,49.37,49.0,49.3,244354.0,48.6737,48.9613,48.5944,48.8919,244354.0
2024-10-04 10:20:00,49.31,49.31,48.94,49.01,420429.0,48.9018,48.9018,48.5349,48.6043,420429.0
2024-10-04 10:30:00,49.0,49.16,48.9,48.97,221055.0,48.5944,48.7531,48.4952,48.5646,221055.0
2024-10-04 10:40:00,48.97,49.05,48.94,48.99,96930.0,48.5646,48.644,48.5349,48.5845,96930.0
2024-10-04 10:50:00,48.98,49.27,48.98,49.21,180652.0,48.5746,48.8622,48.5746,48.8026,180652.0
2024-10-04 11:00:00,49.21,49.22,49.04,49.05,124591.0,48.8026,48.8126,48.6341,48.644,124591.0
2024-10-04 11:10:00,49.08,49.12,48.91,48.91,98562.0,48.6737,48.7134,48.5051,48.5051,98562.0
2024-10-04 11:20:00,48.91,48.92,48.63,48.71,170839.0,48.5051,48.515,48.2274,48.3068,170839.0
2024-10-04 11:30:00,48.7,48.79,48.54,48.77,77569.0,48.2969,48.3861,48.1382,48.3663,77569.0
2024-10-04 11:40:00,48.77,48.82,48.67,48.78,68102.0,48.3663,48.4159,48.2671,48.3762,68102.0
2024-10-04 11:50:00,48.77,48.91,48.72,48.9,45745.0,48.3663,48.5051,48.3167,48.4952,45745.0
2024-10-04 12:00:00,48.9,48.94,48.68,48.72,65850.0,48.4952,48.5349,48.277,48.3167,65850.0
2024-10-04 12:10:00,48.72,48.92,48.7,48.89,46763.0,48.3167,48.515,48.2969,48.4853,46763.0
2024-10-04 12:20:00,48.9,48.93,48.77,48.8,48706.0,48.4952,48.525,48.3663,48.396,48706.0
2024-10-04 12:30:00,48.8,48.87,48.69,48.86,61564.0,48.396,48.4655,48.287,48.4555,61564.0
2024-10-04 12:40:00,48.86,48.86,48.64,48.71,80215.0,48.4555,48.4555,48.2374,48.3068,80215.0
2024-10-04 12:50:00,48.72,48.76,48.6,48.62,155877.0,48.3167,48.3564,48.1977,48.2175,155877.0
2024-10-04 13:00:00,48.62,48.63,48.49,48.53,100169.0,48.2175,48.2274,48.0886,48.1283,100169.0
2024-10-04 13:10:00,48.53,48.6,48.5,48.57,71088.0,48.1283,48.1977,48.0985,48.1679,71088.0
2024-10-04 13:20:00,48.57,48.61,48.53,48.53,71978.0,48.1679,48.2076,48.1283,48.1283,71978.0
2024-10-04 13:30:00,48.53,48.55,48.37,48.49,153611.0,48.1283,48.1481,47.9696,48.0886,153611.0
2024-10-04 13:40:00,48.51,48.62,48.5,48.51,36203.0,48.1084,48.2175,48.0985,48.1084,36203.0
2024-10-04 13:50:00,48.51,48.52,48.35,48.36,52033.0,48.1084,48.1184,47.9498,47.9597,52033.0
2024-10-04 14:00:00,48.37,48.45,48.35,48.4,64195.0,47.9696,48.0489,47.9498,47.9994,64195.0
2024-10-04 14:10:00,48.41,48.59,48.39,48.57,117465.0,48.0093,48.1878,47.9894,48.1679,117465.0
2024-10-04 14:20:00,48.58,48.76,48.54,48.7,124803.0,48.1779,48.3564,48.1382,48.2969,124803.0
2024-10-04 14:30:00,48.69,48.76,48.64,48.75,67132.0,48.287,48.3564,48.2374,48.3465,67132.0
2024-10-04 14:40:00,48.75,48.9,48.75,48.87,79028.0,48.3465,48.4952,48.3465,48.4655,79028.0
2024-10-04 14:50:00,48.88,48.98,48.86,48.94,117614.0,48.4754,48.5746,48.4555,48.5349,117614.0
2024-10-04 15:00:00,48.92,48.97,48.86,48.96,58581.0,48.515,48.5646,48.4555,48.5547,58581.0
2024-10-04 15:10:00,48.96,49.16,48.95,49.15,90277.0,48.5547,48.7531,48.5448,48.7431,90277.0
2024-10-04 15:20:00,49.15,49.24,49.11,49.12,108102.0,48.7431,48.8324,48.7035,48.7134,108102.0
2024-10-04 15:30:00,49.11,49.19,49.07,49.16,138883.0,48.7035,48.7828,48.6638,48.7531,138883.0
2024-10-04 15:40:00,49.16,49.17,49.02,49.12,172450.0,48.7531,48.763,48.6142,48.7134,172450.0
2024-10-04 15:50:00,49.11,49.33,49.1,49.26,569099.0,48.7035,48.9217,48.6936,48.8522,569099.0
2024-10-07 09:30:00,49.07,49.23,48.91,49.06,350144.0,48.6638,48.8225,48.5051,48.6539,350144.0
2024-10-07 09:40:00,49.07,49.32,49.03,49.29,140391.0,48.6638,48.9117,48.6241,48.882,140391.0
2024-10-07 09:50:00,49.29,49.55,49.17,49.37,144466.0,48.882,49.1398,48.763,48.9613,144466.0
2024-10-07 10:00:00,49.38,49.55,49.36,49.47,121639.0,48.9712,49.1398,48.9514,49.0605,121639.0
2024-10-07 10:10:00,49.48,49.58,49.3,49.48,155406.0,49.0704,49.1696,48.8919,49.0704,155406.0
2024-10-07 10:20:00,49.48,49.5,49.28,49.31,97188.0,49.0704,49.0902,48.8721,48.9018,97188.0
2024-10-07 10:30:00,49.3,49.32,49.15,49.2,87705.0,48.8919,48.9117,48.7431,48.7927,87705.0
2024-10-07 10:40:00,49.21,49.21,49.1,49.19,98292.0,48.8026,48.8026,48.6936,48.7828,98292.0
2024-10-07 10:50:00,49.19,49.36,49.19,49.21,70171.0,48.7828,48.9514,48.7828,48.8026,70171.0
2024-10-07 11:00:00,49.21,49.26,49.12,49.23,81145.0,48.8026,48.8522,48.7134,48.8225,81145.0
2024-10-07 11:10:00,49.22,49.27,49.16,49.17,75071.0,48.8126,48.8622,48.7531,48.763,75071.0
2024-10-07 11:20:00,49.16,49.35,49.15,49.28,58624.0,48.7531,48.9415,48.7431,48.8721,58624.0
2024-10-07 11:30:00,49.28,49.33,49.21,49.31,75632.0,48.8721,48.9217,48.8026,48.9018,75632.0
2024-10-07 11:40:00,49.31,49.38,49.13,49.16,136124.0,48.9018,48.9712,48.7233,48.7531,136124.0
2024-10-07 11:50:00,49.15,49.29,49.14,49.27,84872.0,48.7431,48.882,48.7332,48.8622,84872.0
2024-10-07 12:00:00,49.26,49.31,49.17,49.21,171700.0,48.8522,48.9018,48.763,48.8026,171700.0
2024-10-07 12:10:00,49.2,49.22,49.08,49.08,85172.0,48.7927,48.8126,48.6737,48.6737,85172.0
2024-10-07 12:20:00,49.08,49.14,49.03,49.08,66216.0,48.6737,48.7332,48.6241,48.6737,66216.0
2024-10-07 12:30:00,49.08,49.1,49.02,49.05,44420.0,48.6737,48.6936,48.6142,48.644,44420.0
2024-10-07 12:40:00,49.05,49.06,48.99,49.05,74463.0,48.644,48.6539,48.5845,48.644,74463.0
2024-10-07 12:50:00,49.05,49.1,49.02,49.05,59960.0,48.644,48.6936,48.6142,48.644,59960.0
2024-10-07 13:00:00,49.05,49.1,49.04,49.06,27969.0,48.644,48.6936,48.6341,48.6539,27969.0
2024-10-07 13:10:00,49.09,49.15,49.06,49.14,48567.0,48.6836,48.7431,48.6539,48.7332,48567.0
2024-10-07 13:20:00,49.14,49.14,49.03,49.11,45680.0,48.7332,48.7332,48.6241,48.7035,45680.0
2024-10-07 13:30:00,49.12,49.14,49.02,49.03,65159.0,48.7134,48.7332,48.6142,48.6241,65159.0
2024-10-07 13:40:00,49.03,49.08,49.0,49.06,89703.0,48.6241,48.6737,48.5944,48.6539,89703.0
2024-10-07 13:50:00,49.07,49.16,49.05,49.15,83856.0,48.6638,48.7531,48.644,48.7431,83856.0
2024-10-07 14:00:00,49.15,49.18,49.12,49.16,123586.0,48.7431,48.7729,48.7134,48.7531,123586.0
2024-10-07 14:10:00,49.16,49.21,49.12,49.19,87189.0,48.7531,48.8026,48.7134,48.7828,87189.0
2024-10-07 14:20:00,49.19,49.21,49.16,49.16,57109.0,48.7828,48.8026,48.7531,48.7531,57109.0
2024-10-07 14:30:00,49.16,49.27,49.04,49.16,282252.0,48.7531,48.8622,48.6341,48.7531,282252.0
2024-10-07 14:40:00,49.16,49.19,48.99,49.01,159661.0,48.7531,48.7828,48.5845,48.6043,159661.0
2024-10-07 14:50:00,49.0,49.07,48.99,49.03,67991.0,48.5944,48.6638,48.5845,48.6241,67991.0
2024-10-07 15:00:00,49.03,49.24,49.0,49.24,72558.0,48.6241,48.8324,48.5944,48.8324,72558.0
2024-10-07 15:10:00,49.25,49.29,49.23,49.26,82134.0,48.8423,48.882,48.8225,48.8522,82134.0
2024-10-07 15:20:00,49.26,49.46,49.25,49.4,280274.0,48.8522,49.0506,48.8423,48.9911,280274.0
2024-10-07 15:30:00,49.39,49.48,49.36,49.46,110468.0,48.9812,49.0704,48.9514,49.0506,110468.0
2024-10-07 15:40:00,49.46,49.68,49.45,49.53,429467.0,49.0506,49.2688,49.0407,49.12,429467.0
2024-10-07 15:50:00,49.52,49.65,49.44,49.48,477090.0,49.1101,49.239,49.0307,49.0704,477090.0
2024-10-08 09:30:00,49.93,50.99,49.9,50.89,882677.0,49.5167,50.5679,49.4869,50.4687,882677.0
2024-10-08 09:40:00,50.87,51.06,50.73,50.95,314826.0,50.4489,50.6373,50.3101,50.5282,314826.0
2024-10-08 09:50:00,50.96,51.15,50.83,51.14,237665.0,50.5382,50.7266,50.4092,50.7167,237665.0
2024-10-08 10:00:00,51.13,51.2,51.01,51.04,194877.0,50.7068,50.7762,50.5877,50.6175,194877.0
2024-10-08 10:10:00,51.02,51.07,50.86,51.02,232891.0,50.5977,50.6473,50.439,50.5977,232891.0
2024-10-08 10:20:00,51.01,51.03,50.75,51.03,166413.0,50.5877,50.6076,50.3299,50.6076,166413.0
2024-10-08 10:30:00,51.02,51.07,50.91,51.07,89233.0,50.5977,50.6473,50.4886,50.6473,89233.0
2024-10-08 10:40:00,51.07,51.16,50.92,51.03,158846.0,50.6473,50.7365,50.4985,50.6076,158846.0
2024-10-08 10:50:00,51.01,51.16,51.0,51.03,180658.0,50.5877,50.7365,50.5778,50.6076,180658.0
2024-10-08 11:00:00,51.04,51.17,51.0,51.1,128912.0,50.6175,50.7464,50.5778,50.677,128912.0
2024-10-08 11:10:00,51.1,51.11,50.93,50.99,160702.0,50.677,50.6869,50.5084,50.5679,160702.0
2024-10-08 11:20:00,50.98,51.0,50.87,50.96,83436.0,50.558,50.5778,50.4489,50.5382,83436.0
2024-10-08 11:30:00,50.96,51.06,50.89,51.03,78992.0,50.5382,50.6373,50.4687,50.6076,78992.0
2024-10-08 11:40:00,51.03,51.04,50.85,50.99,72634.0,50.6076,50.6175,50.4291,50.5679,72634.0
2024-10-08 11:50:00,50.99,51.07,50.98,51.05,72345.0,50.5679,50.6473,50.558,50.6274,72345.0
2024-10-08 12:00:00,51.05,51.06,50.91,50.93,99597.0,50.6274,50.6373,50.4886,50.5084,99597.0
2024-10-08 12:10:00,50.94,50.97,50.89,50.94,70471.0,50.5183,50.5481,50.4687,50.5183,70471.0
2024-10-08 12:20:00,50.94,50.95,50.87,50.94,38352.0,50.5183,50.5282,50.4489,50.5183,38352.0
2024-10-08 12:30:00,50.94,50.96,50.85,50.89,49666.0,50.5183,50.5382,50.4291,50.4687,49666.0
2024-10-08 12:40:00,50.89,51.02,50.88,51.01,62652.0,50.4687,50.5977,50.4588,50.5877,62652.0
2024-10-08 12:50:00,51.01,51.01,50.82,50.88,110835.0,50.5877,50.5877,50.3993,50.4588,110835.0
2024-10-08 13:00:00,50.88,50.94,50.69,50.75,184419.0,50.4588,50.5183,50.2704,50.3299,184419.0
2024-10-08 13:10:00,50.76,50.79,50.57,50.7,210344.0,50.3398,50.3696,50.1514,50.2803,210344.0
2024-10-08 13:20:00,50.69,50.71,50.6,50.66,53023.0,50.2704,50.2902,50.1811,50.2406,53023.0
2024-10-08 13:30:00,50.65,50.69,50.57,50.68,85429.0,50.2307,50.2704,50.1514,50.2605,85429.0
2024-10-08 13:40:00,50.67,50.71,50.63,50.69,56680.0,50.2506,50.2902,50.2109,50.2704,56680.0
2024-10-08 13:50:00,50.68,50.75,50.64,50.75,62549.0,50.2605,50.3299,50.2208,50.3299,62549.0
2024-10-08 14:00:00,50.75,50.75,50.62,50.65,72430.0,50.3299,50.3299,50.201,50.2307,72430.0
2024-10-08 14:10:00,50.65,50.74,50.63,50.68,70933.0,50.2307,50.32,50.2109,50.2605,70933.0
2024-10-08 14:20:00,50.67,50.67,50.59,50.6,56970.0,50.2506,50.2506,50.1712,50.1811,56970.0
2024-10-08 14:30:00,50.61,50.68,50.6,50.66,76499.0,50.1911,50.2605,50.1811,50.2406,76499.0
2024-10-08 14:40:00,50.67,50.69,50.58,50.59,89511.0,50.2506,50.2704,50.1613,50.1712,89511.0
2024-10-08 14:50:00,50.59,50.68,50.58,50.67,70503.0,50.1712,50.2605,50.1613,50.2506,70503.0
2024-10-08 15:00:00,50.66,50.7,50.59,50.6,75956.0,50.2406,50.2803,50.1712,50.1811,75956.0
2024-10-08 15:10:00,50.6,50.69,50.59,50.67,76755.0,50.1811,50.2704,50.1712,50.2506,76755.0
2024-10-08 15:20:00,50.66,50.66,50.51,50.65,121384.0,50.2406,50.2406,50.0919,50.2307,121384.0
2024-10-08 15:30:00,50.65,50.77,50.62,50.73,173588.0,50.2307,50.3497,50.201,50.3101,173588.0
2024-10-08 15:40:00,50.74,50.82,50.68,50.74,156815.0,50.32,50.3993,50.2605,50.32,156815.0
2024-10-08 15:50:00,50.73,50.75,50.6,50.63,606775.0,50.3101,50.3299,50.1811,50.2109,606775.0
2024-10-09 09:30:00,50.8,51.14,50.62,51.1,362342.0,50.3795,50.7167,50.201,50.677,362342.0
2024-10-09 09:40:00,51.1,51.62,51.09,51.55,278040.0,50.677,51.1927,50.6671,51.1233,278040.0
2024-10-09 09:50:00,51.56,51.72,51.49,51.7,236049.0,51.1332,51.2919,51.0638,51.272,236049.0
2024-10-09 10:00:00,51.69,51.88,51.59,51.82,432383.0,51.2621,51.4505,51.1629,51.391,432383.0
2024-10-09 10:10:00,51.83,51.88,51.71,51.81,481532.0,51.401,51.4505,51.282,51.3811,481532.0
2024-10-09 10:20:00,51.8,51.8,51.59,51.66,214987.0,51.3712,51.3712,51.1629,51.2324,214987.0
2024-10-09 10:30:00,51.67,51.69,51.38,51.46,173007.0,51.2423,51.2621,50.9547,51.034,173007.0
2024-10-09 10:40:00,51.46,51.53,51.32,51.47,162114.0,51.034,51.1034,50.8952,51.0439,162114.0
2024-10-09 10:50:00,51.47,51.52,51.36,51.41,183940.0,51.0439,51.0935,50.9348,50.9844,183940.0
2024-10-09 11:00:00,51.42,51.67,51.42,51.67,106214.0,50.9944,51.2423,50.9944,51.2423,106214.0
2024-10-09 11:10:00,51.66,51.68,51.53,51.56,121344.0,51.2324,51.2522,51.1034,51.1332,121344.0
2024-10-09 11:20:00,51.56,51.64,51.55,51.58,84098.0,51.1332,51.2125,51.1233,51.153,84098.0
2024-10-09 11:30:00,51.57,51.6,51.52,51.59,116173.0,51.1431,51.1729,51.0935,51.1629,116173.0
2024-10-09 11:40:00,51.6,51.68,51.55,51.59,136588.0,51.1729,51.2522,51.1233,51.1629,136588.0
2024-10-09 11:50:00,51.6,51.64,51.51,51.58,107827.0,51.1729,51.2125,51.0836,51.153,107827.0
2024-10-09 12:00:00,51.57,51.69,51.52,51.62,98727.0,51.1431,51.2621,51.0935,51.1927,98727.0
2024-10-09 12:10:00,51.62,51.63,51.43,51.43,132963.0,51.1927,51.2026,51.0043,51.0043,132963.0
2024-10-09 12:20:00,51.42,51.49,51.36,51.39,110498.0,50.9944,51.0638,50.9348,50.9646,110498.0
2024-10-09 12:30:00,51.39,51.43,51.32,51.39,64472.0,50.9646,51.0043,50.8952,50.9646,64472.0
2024-10-09 12:40:00,51.4,51.64,51.39,51.56,166576.0,50.9745,51.2125,50.9646,51.1332,166576.0
2024-10-09 12:50:00,51.57,51.58,51.43,51.44,104624.0,51.1431,51.153,51.0043,51.0142,104624.0
2024-10-09 13:00:00,51.42,51.53,51.4,51.51,89772.0,50.9944,51.1034,50.9745,51.0836,89772.0
2024-10-09 13:10:00,51.51,51.66,51.51,51.65,102754.0,51.0836,51.2324,51.0836,51.2224,102754.0
2024-10-09 13:20:00,51.64,51.66,51.6,51.61,88953.0,51.2125,51.2324,51.1729,51.1828,88953.0
2024-10-09 13:30:00,51.62,51.67,51.53,51.55,109452.0,51.1927,51.2423,51.1034,51.1233,109452.0
2024-10-09 13:40:00,51.55,51.61,51.49,51.51,69380.0,51.1233,51.1828,51.0638,51.0836,69380.0
2024-10-09 13:50:00,51.51,51.51,51.18,51.19,266787.0,51.0836,51.0836,50.7563,50.7663,266787.0
2024-10-09 14:00:00,51.19,51.2,51.1,51.15,105780.0,50.7663,50.7762,50.677,50.7266,105780.0
2024-10-09 14:10:00,51.14,51.16,51.05,51.15,132165.0,50.7167,50.7365,50.6274,50.7266,132165.0
2024-10-09 14:20:00,51.14,51.17,51.01,51.01,104901.0,50.7167,50.7464,50.5877,50.5877,104901.0
2024-10-09 14:30:00,51.01,51.08,50.94,51.07,97071.0,50.5877,50.6572,50.5183,50.6473,97071.0
2024-10-09 14:40:00,51.06,51.1,50.95,51.01,156923.0,50.6373,50.677,50.5282,50.5877,156923.0
2024-10-09 14:50:00,51.0,51.07,50.95,51.0,105008.0,50.5778,50.6473,50.5282,50.5778,105008.0
2024-10-09 15:00:00,51.0,51.09,50.75,50.8,358562.0,50.5778,50.6671,50.3299,50.3795,358562.0
2024-10-09 15:10:00,50.8,50.98,50.77,50.94,167544.0,50.3795,50.558,50.3497,50.5183,167544.0
2024-10-09 15:20:00,50.94,50.97,50.79,50.82,159612.0,50.5183,50.5481,50.3696,50.3993,159612.0
2024-10-09 15:30:00,50.82,50.91,50.78,50.89,181233.0,50.3993,50.4886,50.3597,50.4687,181233.0
2024-10-09 15:40:00,50.89,50.93,50.8,50.87,259333.0,50.4687,50.5084,50.3795,50.4489,259333.0
2024-10-09 15:50:00,50.88,51.06,50.88,50.98,828503.0,50.4588,50.6373,50.4588,50.558,828503.0
2024-10-10 09:30:00,50.51,51.5,49.29,49.83,1688254.0,50.2413,51.226,49.0278,49.5649,1688254.0
2024-10-10 09:40:00,49.85,50.08,49.38,49.89,901015.0,49.5848,49.8136,49.1173,49.6246,901015.0
2024-10-10 09:50:00,49.9,50.45,49.52,50.37,893982.0,49.6345,50.1816,49.2566,50.102,893982.0
2024-10-10 10:00:00,50.39,50.67,50.2,50.57,611660.0,50.1219,50.4004,49.9329,50.301,611660.0
2024-10-10 10:10:00,50.57,50.98,50.54,50.55,602502.0,50.301,50.7088,50.2711,50.2811,602502.0
2024-10-10 10:20:00,50.57,51.01,50.46,50.49,663757.0,50.301,50.7386,50.1916,50.2214,663757.0
2024-10-10 10:30:00,50.48,50.6,50.0,50.32,495556.0,50.2115,50.3308,49.734,50.0523,495556.0
2024-10-10 10:40:00,50.34,50.7,50.22,50.66,384630.0,50.0722,50.4303,49.9528,50.3905,384630.0
2024-10-10 10:50:00,50.64,50.99,50.63,50.77,336612.0,50.3706,50.7187,50.3607,50.4999,336612.0
2024-10-10 11:00:00,50.77,50.82,50.59,50.67,167352.0,50.4999,50.5496,50.3209,50.4004,167352.0
2024-10-10 11:10:00,50.67,51.05,50.67,50.91,354996.0,50.4004,50.7784,50.4004,50.6392,354996.0
2024-10-10 11:20:00,50.91,51.05,50.67,50.69,223457.0,50.6392,50.7784,50.4004,50.4203,223457.0
2024-10-10 11:30:00,50.68,50.71,50.36,50.45,155829.0,50.4104,50.4402,50.0921,50.1816,155829.0
2024-10-10 11:40:00,50.44,50.67,50.36,50.65,167020.0,50.1717,50.4004,50.0921,50.3806,167020.0
2024-10-10 11:50:00,50.65,50.78,50.47,50.55,158460.0,50.3806,50.5099,50.2015,50.2811,158460.0
2024-10-10 12:00:00,50.54,50.58,50.48,50.53,63298.0,50.2711,50.3109,50.2115,50.2612,63298.0
2024-10-10 12:10:00,50.54,50.84,50.52,50.83,123883.0,50.2711,50.5695,50.2512,50.5596,123883.0
2024-10-10 12:20:00,50.83,50.99,50.8,50.87,109166.0,50.5596,50.7187,50.5298,50.5994,109166.0
2024-10-10 12:30:00,50.88,50.88,50.79,50.82,81046.0,50.6093,50.6093,50.5198,50.5496,81046.0
2024-10-10 12:40:00,50.82,50.9,50.73,50.8,78012.0,50.5496,50.6292,50.4601,50.5298,78012.0
2024-10-10 12:50:00,50.81,50.84,50.6,50.65,149513.0,50.5397,50.5695,50.3308,50.3806,149513.0
2024-10-10 13:00:00,50.66,50.69,50.08,50.09,162824.0,50.3905,50.4203,49.8136,49.8235,162824.0
2024-10-10 13:10:00,50.08,50.3,50.04,50.23,126081.0,49.8136,50.0324,49.7738,49.9628,126081.0
2024-10-10 13:20:00,50.24,50.25,50.03,50.16,107197.0,49.9727,49.9827,49.7638,49.8932,107197.0
2024-10-10 13:30:00,50.15,50.24,49.99,50.0,99863.0,49.8832,49.9727,49.7241,49.734,99863.0
2024-10-10 13:40:00,50.01,50.15,49.97,50.01,65238.0,49.744,49.8832,49.7042,49.744,65238.0
2024-10-10 13:50:00,50.01,50.01,49.82,49.96,184611.0,49.744,49.744,49.555,49.6942,184611.0
2024-10-10 14:00:00,49.96,49.98,49.86,49.94,70009.0,49.6942,49.7141,49.5948,49.6743,70009.0
2024-10-10 14:10:00,49.94,49.98,49.65,49.67,144814.0,49.6743,49.7141,49.3859,49.4058,144814.0
2024-10-10 14:20:00,49.67,50.0,49.66,49.96,199121.0,49.4058,49.734,49.3958,49.6942,199121.0
2024-10-10 14:30:00,49.96,49.96,49.78,49.9,105722.0,49.6942,49.6942,49.5152,49.6345,105722.0
2024-10-10 14:40:00,49.92,49.96,49.75,49.94,130776.0,49.6544,49.6942,49.4853,49.6743,130776.0
2024-10-10 14:50:00,49.94,50.07,49.92,50.06,115033.0,49.6743,49.8036,49.6544,49.7937,115033.0
2024-10-10 15:00:00,50.05,50.12,49.87,49.91,169219.0,49.7837,49.8534,49.6047,49.6445,169219.0
2024-10-10 15:10:00,49.9,49.9,49.69,49.79,158694.0,49.6345,49.6345,49.4257,49.5251,158694.0
2024-10-10 15:20:00,49.79,49.83,49.65,49.73,118245.0,49.5251,49.5649,49.3859,49.4654,118245.0
2024-10-10 15:30:00,49.73,49.86,49.67,49.76,136434.0,49.4654,49.5948,49.4058,49.4953,136434.0
2024-10-10 15:40:00,49.77,50.0,49.74,49.97,184561.0,49.5052,49.734,49.4754,49.7042,184561.0
2024-10-10 15:50:00,49.97,50.32,49.94,50.29,967295.0,49.7042,50.0523,49.6743,50.0225,967295.0
2024-10-11 09:30:00,49.94,50.23,49.83,49.99,278890.0,49.6743,49.9628,49.5649,49.7241,278890.0
2024-10-11 09:40:00,50.0,50.03,49.44,49.7,398015.0,49.734,49.7638,49.177,49.4356,398015.0
2024-10-11 09:50:00,49.7,49.89,49.61,49.83,212512.0,49.4356,49.6246,49.3461,49.5649,212512.0
2024-10-11 10:00:00,49.84,50.05,49.73,50.05,186304.0,49.5749,49.7837,49.4654,49.7837,186304.0
2024-10-11 10:10:00,50.05,50.4,50.03,50.38,178229.0,49.7837,50.1319,49.7638,50.112,178229.0
2024-10-11 10:20:00,50.38,50.59,50.28,50.53,150809.0,50.112,50.3209,50.0125,50.2612,150809.0
2024-10-11 10:30:00,50.53,50.73,50.47,50.73,161904.0,50.2612,50.4601,50.2015,50.4601,161904.0
2024-10-11 10:40:00,50.72,50.8,50.65,50.79,73633.0,50.4502,50.5298,50.3806,50.5198,73633.0
2024-10-11 10:50:00,50.79,50.81,50.65,50.7,132553.0,50.5198,50.5397,50.3806,50.4303,132553.0
2024-10-11 11:00:00,50.7,50.8,50.58,50.75,81796.0,50.4303,50.5298,50.3109,50.48,81796.0
2024-10-11 11:10:00,50.75,50.81,50.7,50.78,84706.0,50.48,50.5397,50.4303,50.5099,84706.0
2024-10-11 11:20:00,50.77,50.8,50.67,50.7,132607.0,50.4999,50.5298,50.4004,50.4303,132607.0
2024-10-11 11:30:00,50.71,50.76,50.6,50.63,92720.0,50.4402,50.49,50.3308,50.3607,92720.0
2024-10-11 11:40:00,50.63,50.63,50.45,50.61,138719.0,50.3607,50.3607,50.1816,50.3408,138719.0
2024-10-11 11:50:00,50.6,50.62,50.5,50.5,80810.0,50.3308,50.3507,50.2313,50.2313,80810.0
2024-10-11 12:00:00,50.5,50.51,50.32,50.37,112651.0,50.2313,50.2413,50.0523,50.102,112651.0
2024-10-11 12:10:00,50.38,50.43,50.34,50.39,59042.0,50.112,50.1617,50.0722,50.1219,59042.0
2024-10-11 12:20:00,50.39,50.46,50.37,50.44,74909.0,50.1219,50.1916,50.102,50.1717,74909.0
2024-10-11 12:30:00,50.43,50.57,50.4,50.5,123974.0,50.1617,50.301,50.1319,50.2313,123974.0
2024-10-11 12:40:00,50.5,50.64,50.49,50.64,45957.0,50.2313,50.3706,50.2214,50.3706,45957.0
2024-10-11 12:50:00,50.65,50.65,50.52,50.59,43504.0,50.3806,50.3806,50.2512,50.3209,43504.0
2024-10-11 13:00:00,50.59,50.61,50.54,50.57,49130.0,50.3209,50.3408,50.2711,50.301,49130.0
2024-10-11 13:10:00,50.57,50.68,50.55,50.64,61138.0,50.301,50.4104,50.2811,50.3706,61138.0
2024-10-11 13:20:00,50.64,50.66,50.6,50.62,46426.0,50.3706,50.3905,50.3308,50.3507,46426.0
2024-10-11 13:30:00,50.62,50.63,50.55,50.63,41284.0,50.3507,50.3607,50.2811,50.3607,41284.0
2024-10-11 13:40:00,50.63,50.73,50.6,50.67,106856.0,50.3607,50.4601,50.3308,50.4004,106856.0
2024-10-11 13:50:00,50.67,50.76,50.66,50.74,57136.0,50.4004,50.49,50.3905,50.4701,57136.0
2024-10-11 14:00:00,50.73,50.77,50.66,50.72,90657.0,50.4601,50.4999,50.3905,50.4502,90657.0
2024-10-11 14:10:00,50.72,50.87,50.71,50.85,178396.0,50.4502,50.5994,50.4402,50.5795,178396.0
2024-10-11 14:20:00,50.84,50.93,50.81,50.85,105244.0,50.5695,50.6591,50.5397,50.5795,105244.0
2024-10-11 14:30:00,50.86,50.88,50.78,50.82,67490.0,50.5894,50.6093,50.5099,50.5496,67490.0
2024-10-11 14:40:00,50.83,50.98,50.81,50.95,141296.0,50.5596,50.7088,50.5397,50.679,141296.0
2024-10-11 14:50:00,50.95,51.13,50.94,51.11,184131.0,50.679,50.858,50.669,50.8381,184131.0
2024-10-11 15:00:00,51.11,51.13,51.02,51.12,91678.0,50.8381,50.858,50.7486,50.848,91678.0
2024-10-11 15:10:00,51.1,51.22,51.07,51.21,139035.0,50.8282,50.9475,50.7983,50.9376,139035.0
2024-10-11 15:20:00,51.22,51.25,51.16,51.23,138714.0,50.9475,50.9774,50.8878,50.9575,138714.0
2024-10-11 15:30:00,51.22,51.3,51.15,51.28,175432.0,50.9475,51.0271,50.8779,51.0072,175432.0
2024-10-11 15:40:00,51.28,51.42,51.25,51.41,188338.0,51.0072,51.1465,50.9774,51.1365,188338.0
2024-10-11 15:50:00,51.41,51.52,51.33,51.34,837889.0,51.1365,51.2459,51.0569,51.0669,837889.0
2024-10-14 09:30:00,51.35,51.57,51.07,51.12,316444.0,51.0768,51.2957,50.7983,50.848,316444.0
2024-10-14 09:40:00,51.12,51.66,51.1,51.57,243975.0,50.848,51.3852,50.8282,51.2957,243975.0
2024-10-14 09:50:00,51.57,51.58,51.34,51.36,101883.0,51.2957,51.3056,51.0669,51.0868,101883.0
2024-10-14 10:00:00,51.37,51.65,51.35,51.6,150321.0,51.0967,51.3752,51.0768,51.3255,150321.0
2024-10-14 10:10:00,51.61,51.71,51.56,51.66,124399.0,51.3354,51.4349,51.2857,51.3852,124399.0
2024-10-14 10:20:00,51.65,51.93,51.64,51.91,202059.0,51.3752,51.6537,51.3653,51.6338,202059.0
2024-10-14 10:30:00,51.91,52.3,51.9,52.26,438277.0,51.6338,52.0218,51.6239,51.982,438277.0
2024-10-14 10:40:00,52.27,52.39,52.24,52.26,156485.0,51.9919,52.1113,51.9621,51.982,156485.0
2024-10-14 10:50:00,52.26,52.29,52.17,52.21,174507.0,51.982,52.0118,51.8925,51.9323,174507.0
2024-10-14 11:00:00,52.21,52.32,52.15,52.31,124801.0,51.9323,52.0417,51.8726,52.0317,124801.0
2024-10-14 11:10:00,52.31,52.33,52.12,52.13,62086.0,52.0317,52.0516,51.8427,51.8527,62086.0
2024-10-14 11:20:00,52.14,52.14,51.96,51.99,99380.0,51.8626,51.8626,51.6836,51.7134,99380.0
2024-10-14 11:30:00,51.99,52.09,51.82,52.08,141646.0,51.7134,51.8129,51.5443,51.8029,141646.0
2024-10-14 11:40:00,52.08,52.14,52.02,52.14,124336.0,51.8029,51.8626,51.7433,51.8626,124336.0
2024-10-14 11:50:00,52.15,52.48,52.13,52.45,120481.0,51.8726,52.2008,51.8527,52.171,120481.0
2024-10-14 12:00:00,52.45,52.63,52.43,52.61,126243.0,52.171,52.35,52.1511,52.3301,126243.0
2024-10-14 12:10:00,52.6,52.68,52.54,52.65,113635.0,52.3202,52.3998,52.2605,52.3699,113635.0
2024-10-14 12:20:00,52.64,52.74,52.61,52.63,108642.0,52.36,52.4594,52.3301,52.35,108642.0
2024-10-14 12:30:00,52.63,52.67,52.53,52.6,91137.0,52.35,52.3898,52.2505,52.3202,91137.0
2024-10-14 12:40:00,52.62,52.65,52.52,52.63,85027.0,52.3401,52.3699,52.2406,52.35,85027.0
2024-10-14 12:50:00,52.63,52.7,52.6,52.62,58069.0,52.35,52.4196,52.3202,52.3401,58069.0
2024-10-14 13:00:00,52.62,52.69,52.59,52.68,79270.0,52.3401,52.4097,52.3102,52.3998,79270.0
2024-10-14 13:10:00,52.68,52.72,52.63,52.68,64924.0,52.3998,52.4395,52.35,52.3998,64924.0
2024-10-14 13:20:00,52.69,52.69,52.53,52.57,92955.0,52.4097,52.4097,52.2505,52.2903,92955.0
2024-10-14 13:30:00,52.57,52.74,52.54,52.74,99562.0,52.2903,52.4594,52.2605,52.4594,99562.0
2024-10-14 13:40:00,52.73,52.84,52.72,52.84,113839.0,52.4495,52.5589,52.4395,52.5589,113839.0
2024-10-14 13:50:00,52.83,52.88,52.76,52.8,110707.0,52.549,52.5987,52.4793,52.5191,110707.0
2024-10-14 14:00:00,52.79,52.82,52.72,52.82,58252.0,52.5092,52.539,52.4395,52.539,58252.0
2024-10-14 14:10:00,52.81,52.87,52.76,52.77,65762.0,52.5291,52.5887,52.4793,52.4893,65762.0
2024-10-14 14:20:00,52.77,52.78,52.68,52.73,116447.0,52.4893,52.4992,52.3998,52.4495,116447.0
2024-10-14 14:30:00,52.74,52.87,52.69,52.87,79161.0,52.4594,52.5887,52.4097,52.5887,79161.0
2024-10-14 14:40:00,52.87,52.93,52.82,52.85,116573.0,52.5887,52.6484,52.539,52.5688,116573.0
2024-10-14 14:50:00,52.84,52.9,52.79,52.84,86069.0,52.5589,52.6186,52.5092,52.5589,86069.0
2024-10-14 15:00:00,52.84,52.99,52.82,52.9,195429.0,52.5589,52.7081,52.539,52.6186,195429.0
2024-10-14 15:10:00,52.91,53.31,52.91,53.25,472731.0,52.6285,53.0264,52.6285,52.9667,472731.0
2024-10-14 15:20:00,53.24,53.3,53.12,53.15,128005.0,52.9568,53.0165,52.8374,52.8673,128005.0
2024-10-14 15:30:00,53.15,53.2,53.06,53.18,191198.0,52.8673,52.917,52.7777,52.8971,191198.0
2024-10-14 15:40:00,53.18,53.29,53.1,53.29,237949.0,52.8971,53.0065,52.8175,53.0065,237949.0
2024-10-14 15:50:00,53.28,53.37,53.16,53.18,942120.0,52.9966,53.0861,52.8772,52.8971,942120.0
2024-10-15 09:30:00,53.84,54.29,53.33,53.48,838987.0,53.5536,54.0012,53.0463,53.1955,838987.0
2024-10-15 09:40:00,53.49,54.29,53.43,54.18,347469.0,53.2054,54.0012,53.1458,53.8918,347469.0
2024-10-15 09:50:00,54.15,54.18,53.37,53.49,284340.0,53.8619,53.8918,53.0861,53.2054,284340.0
2024-10-15 10:00:00,53.5,53.61,53.29,53.31,280501.0,53.2154,53.3248,53.0065,53.0264,280501.0
2024-10-15 10:10:00,53.32,53.35,53.08,53.33,217723.0,53.0363,53.0662,52.7976,53.0463,217723.0
2024-10-15 10:20:00,53.3,53.3,53.14,53.26,102126.0,53.0165,53.0165,52.8573,52.9767,102126.0
2024-10-15 10:30:00,53.25,53.39,53.14,53.18,210187.0,52.9667,53.106,52.8573,52.8971,210187.0
2024-10-15 10:40:00,53.17,53.49,53.14,53.43,191867.0,52.8871,53.2054,52.8573,53.1458,191867.0
2024-10-15 10:50:00,53.41,53.79,53.41,53.72,245641.0,53.1259,53.5038,53.1259,53.4342,245641.0
2024-10-15 11:00:00,53.71,53.89,53.65,53.85,194159.0,53.4243,53.6033,53.3646,53.5635,194159.0
2024-10-15 11:10:00,53.85,53.98,53.8,53.87,125910.0,53.5635,53.6928,53.5138,53.5834,125910.0
2024-10-15 11:20:00,53.88,53.88,53.57,53.58,99633.0,53.5934,53.5934,53.285,53.295,99633.0
2024-10-15 11:30:00,53.58,53.72,53.56,53.59,83412.0,53.295,53.4342,53.2751,53.3049,83412.0
2024-10-15 11:40:00,53.59,53.7,53.46,53.5,129370.0,53.3049,53.4143,53.1756,53.2154,129370.0
2024-10-15 11:50:00,53.5,53.53,53.3,53.3,73439.0,53.2154,53.2452,53.0165,53.0165,73439.0
2024-10-15 12:00:00,53.31,53.37,53.28,53.35,70545.0,53.0264,53.0861,52.9966,53.0662,70545.0
2024-10-15 12:10:00,53.35,53.37,53.2,53.21,76106.0,53.0662,53.0861,52.917,52.9269,76106.0
2024-10-15 12:20:00,53.21,53.27,53.07,53.17,89524.0,52.9269,52.9866,52.7877,52.8871,89524.0
2024-10-15 12:30:00,53.18,53.3,53.12,53.13,81164.0,52.8971,53.0165,52.8374,52.8474,81164.0
2024-10-15 12:40:00,53.14,53.16,52.99,53.03,106377.0,52.8573,52.8772,52.7081,52.7479,106377.0
2024-10-15 12:50:00,53.04,53.06,52.95,53.05,70542.0,52.7578,52.7777,52.6683,52.7678,70542.0
2024-10-15 13:00:00,53.04,53.04,52.78,52.81,86977.0,52.7578,52.7578,52.4992,52.5291,86977.0
2024-10-15 13:10:00,52.81,52.88,52.75,52.83,57328.0,52.5291,52.5987,52.4694,52.549,57328.0
2024-10-15 13:20:00,52.83,52.93,52.8,52.91,53175.0,52.549,52.6484,52.5191,52.6285,53175.0
2024-10-15 13:30:00,52.91,53.01,52.9,52.95,94638.0,52.6285,52.728,52.6186,52.6683,94638.0
2024-10-15 13:40:00,52.94,53.09,52.94,53.0,66695.0,52.6584,52.8076,52.6584,52.718,66695.0
2024-10-15 13:50:00,53.0,53.06,52.94,53.01,64399.0,52.718,52.7777,52.6584,52.728,64399.0
2024-10-15 14:00:00,53.01,53.05,52.85,52.88,53587.0,52.728,52.7678,52.5688,52.5987,53587.0
2024-10-15 14:10:00,52.88,52.9,52.81,52.83,75892.0,52.5987,52.6186,52.5291,52.549,75892.0
2024-10-15 14:20:00,52.83,52.86,52.72,52.77,53010.0,52.549,52.5788,52.4395,52.4893,53010.0
2024-10-15 14:30:00,52.77,52.87,52.76,52.8,34674.0,52.4893,52.5887,52.4793,52.5191,34674.0
2024-10-15 14:40:00,52.8,52.89,52.78,52.85,43696.0,52.5191,52.6086,52.4992,52.5688,43696.0
2024-10-15 14:50:00,52.85,52.99,52.84,52.94,91464.0,52.5688,52.7081,52.5589,52.6584,91464.0
2024-10-15 15:00:00,52.95,52.97,52.68,52.68,171520.0,52.6683,52.6882,52.3998,52.3998,171520.0
2024-10-15 15:10:00,52.69,52.75,52.55,52.67,118846.0,52.4097,52.4694,52.2704,52.3898,118846.0
2024-10-15 15:20:00,52.67,52.78,52.61,52.72,128779.0,52.3898,52.4992,52.3301,52.4395,128779.0
2024-10-15 15:30:00,52.72,52.8,52.64,52.7,116637.0,52.4395,52.5191,52.36,52.4196,116637.0
2024-10-15 15:40:00,52.7,52.93,52.69,52.89,172632.0,52.4196,52.6484,52.4097,52.6086,172632.0
2024-10-15 15:50:00,52.89,52.91,52.69,52.75,562363.0,52.6086,52.6285,52.4097,52.4694,562363.0
2024-10-16 09:30:00,53.25,54.9,53.2,54.86,1012861.0,52.9667,54.6079,52.917,54.5682,1012861.0
2024-10-16 09:40:00,54.87,55.16,54.26,54.27,969219.0,54.5781,54.8666,53.9713,53.9813,969219.0
2024-10-16 09:50:00,54.26,54.67,54.11,54.65,348964.0,53.9713,54.3792,53.8221,54.3593,348964.0
2024-10-16 10:00:00,54.66,55.38,54.66,55.32,766946.0,54.3692,55.0854,54.3692,55.0257,766946.0
2024-10-16 10:10:00,55.32,55.41,54.87,54.88,588461.0,55.0257,55.1152,54.5781,54.588,588461.0
2024-10-16 10:20:00,54.88,54.93,54.66,54.8,337190.0,54.588,54.6378,54.3692,54.5085,337190.0
2024-10-16 10:30:00,54.8,55.19,54.76,54.83,358065.0,54.5085,54.8964,54.4687,54.5383,358065.0
2024-10-16 10:40:00,54.83,55.19,54.79,55.17,277666.0,54.5383,54.8964,54.4985,54.8765,277666.0
2024-10-16 10:50:00,55.16,55.26,55.02,55.25,338380.0,54.8666,54.966,54.7273,54.9561,338380.0
2024-10-16 11:00:00,55.25,55.57,55.2,55.55,767453.0,54.9561,55.2744,54.9063,55.2545,767453.0
2024-10-16 11:10:00,55.53,55.77,55.49,55.66,324618.0,55.2346,55.4733,55.1948,55.3639,324618.0
2024-10-16 11:20:00,55.65,55.98,55.64,55.74,1010385.0,55.354,55.6822,55.344,55.4435,1010385.0
2024-10-16 11:30:00,55.71,55.89,55.62,55.76,279624.0,55.4136,55.5927,55.3241,55.4634,279624.0
2024-10-16 11:40:00,55.77,55.82,55.51,55.81,247310.0,55.4733,55.523,55.2147,55.5131,247310.0
2024-10-16 11:50:00,55.81,55.82,55.54,55.66,260519.0,55.5131,55.523,55.2445,55.3639,260519.0
2024-10-16 12:00:00,55.65,55.83,55.48,55.59,330187.0,55.354,55.533,55.1849,55.2943,330187.0
2024-10-16 12:10:00,55.59,55.59,55.27,55.31,162629.0,55.2943,55.2943,54.976,55.0158,162629.0
2024-10-16 12:20:00,55.29,55.48,55.25,55.27,185392.0,54.9959,55.1849,54.9561,54.976,185392.0
2024-10-16 12:30:00,55.27,55.37,55.18,55.37,132712.0,54.976,55.0754,54.8865,55.0754,132712.0
2024-10-16 12:40:00,55.37,55.43,55.24,55.38,170367.0,55.0754,55.1351,54.9461,55.0854,170367.0
2024-10-16 12:50:00,55.38,55.45,55.3,55.38,141107.0,55.0854,55.155,55.0058,55.0854,141107.0
2024-10-16 13:00:00,55.38,55.49,55.35,55.46,95886.0,55.0854,55.1948,55.0555,55.165,95886.0
2024-10-16 13:10:00,55.46,55.62,55.43,55.61,204981.0,55.165,55.3241,55.1351,55.3142,204981.0
2024-10-16 13:20:00,55.62,55.83,55.62,55.76,208444.0,55.3241,55.533,55.3241,55.4634,208444.0
2024-10-16 13:30:00,55.76,55.86,55.75,55.84,129123.0,55.4634,55.5628,55.4534,55.5429,129123.0
2024-10-16 13:40:00,55.85,55.86,55.73,55.83,112876.0,55.5529,55.5628,55.4335,55.533,112876.0
2024-10-16 13:50:00,55.83,55.91,55.78,55.86,148608.0,55.533,55.6126,55.4833,55.5628,148608.0
2024-10-16 14:00:00,55.86,56.1,55.81,56.09,440676.0,55.5628,55.8016,55.5131,55.7916,440676.0
2024-10-16 14:10:00,56.09,56.3,56.08,56.23,273280.0,55.7916,56.0005,55.7817,55.9309,273280.0
2024-10-16 14:20:00,56.23,56.35,56.18,56.21,235066.0,55.9309,56.0502,55.8811,55.911,235066.0
2024-10-16 14:30:00,56.22,56.28,56.03,56.28,221825.0,55.9209,55.9806,55.7319,55.9806,221825.0
2024-10-16 14:40:00,56.28,56.3,56.19,56.21,194932.0,55.9806,56.0005,55.8911,55.911,194932.0
2024-10-16 14:50:00,56.21,56.22,55.96,55.99,223830.0,55.911,55.9209,55.6623,55.6921,223830.0
2024-10-16 15:00:00,56.01,56.07,55.86,56.03,270060.0,55.712,55.7717,55.5628,55.7319,270060.0
2024-10-16 15:10:00,56.03,56.26,56.0,56.18,175949.0,55.7319,55.9607,55.7021,55.8811,175949.0
2024-10-16 15:20:00,56.17,56.33,56.14,56.32,161371.0,55.8712,56.0303,55.8413,56.0204,161371.0
2024-10-16 15:30:00,56.33,56.49,56.31,56.34,335532.0,56.0303,56.1895,56.0104,56.0403,335532.0
2024-10-16 15:40:00,56.35,56.48,56.29,56.33,418609.0,56.0502,56.1795,55.9905,56.0303,418609.0
2024-10-16 15:50:00,56.33,56.44,56.21,56.29,1165966.0,56.0303,56.1397,55.911,55.9905,1165966.0
2024-10-17 09:30:00,55.5,56.05,55.22,55.86,390735.0,55.2047,55.7518,54.9262,55.5628,390735.0
2024-10-17 09:40:00,55.84,56.0,55.42,55.48,183278.0,55.5429,55.7021,55.1252,55.1849,183278.0
2024-10-17 09:50:00,55.5,55.83,55.48,55.72,157135.0,55.2047,55.533,55.1849,55.4236,157135.0
2024-10-17 10:00:00,55.74,55.84,55.62,55.71,136062.0,55.4435,55.5429,55.3241,55.4136,136062.0
2024-10-17 10:10:00,55.71,55.73,55.53,55.54,138775.0,55.4136,55.4335,55.2346,55.2445,138775.0
2024-10-17 10:20:00,55.54,55.56,55.2,55.21,171452.0,55.2445,55.2644,54.9063,54.9163,171452.0
2024-10-17 10:30:00,55.21,55.41,55.1,55.36,169957.0,54.9163,55.1152,54.8069,55.0655,169957.0
2024-10-17 10:40:00,55.35,55.49,55.31,55.44,84938.0,55.0555,55.1948,55.0158,55.1451,84938.0
2024-10-17 10:50:00,55.44,55.48,55.31,55.37,73065.0,55.1451,55.1849,55.0158,55.0754,73065.0
2024-10-17 11:00:00,55.36,55.42,55.21,55.34,82901.0,55.0655,55.1252,54.9163,55.0456,82901.0
2024-10-17 11:10:00,55.32,55.57,55.32,55.57,89118.0,55.0257,55.2744,55.0257,55.2744,89118.0
2024-10-17 11:20:00,55.57,55.72,55.49,55.61,133869.0,55.2744,55.4236,55.1948,55.3142,133869.0
2024-10-17 11:30:00,55.62,55.77,55.55,55.73,204868.0,55.3241,55.4733,55.2545,55.4335,204868.0
2024-10-17 11:40:00,55.73,55.74,55.56,55.6,91757.0,55.4335,55.4435,55.2644,55.3042,91757.0
2024-10-17 11:50:00,55.59,55.65,55.47,55.5,53977.0,55.2943,55.354,55.1749,55.2047,53977.0
2024-10-17 12:00:00,55.5,55.58,55.44,55.49,62725.0,55.2047,55.2843,55.1451,55.1948,62725.0
2024-10-17 12:10:00,55.49,55.52,55.43,55.47,69773.0,55.1948,55.2246,55.1351,55.1749,69773.0
2024-10-17 12:20:00,55.46,55.55,55.41,55.55,187997.0,55.165,55.2545,55.1152,55.2545,187997.0
2024-10-17 12:30:00,55.55,55.56,55.36,55.39,269961.0,55.2545,55.2644,55.0655,55.0953,269961.0
2024-10-17 12:40:00,55.39,55.47,55.32,55.36,99306.0,55.0953,55.1749,55.0257,55.0655,99306.0
2024-10-17 12:50:00,55.36,55.46,55.34,55.39,67670.0,55.0655,55.165,55.0456,55.0953,67670.0
2024-10-17 13:00:00,55.4,55.62,55.31,55.54,165854.0,55.1053,55.3241,55.0158,55.2445,165854.0
2024-10-17 13:10:00,55.58,55.62,55.35,55.39,145636.0,55.2843,55.3241,55.0555,55.0953,145636.0
2024-10-17 13:20:00,55.39,55.46,55.37,55.4,88224.0,55.0953,55.165,55.0754,55.1053,88224.0
2024-10-17 13:30:00,55.4,55.41,55.35,55.36,71481.0,55.1053,55.1152,55.0555,55.0655,71481.0
2024-10-17 13:40:00,55.36,55.41,55.34,55.4,49579.0,55.0655,55.1152,55.0456,55.1053,49579.0
2024-10-17 13:50:00,55.4,55.44,55.3,55.32,129614.0,55.1053,55.1451,55.0058,55.0257,129614.0
2024-10-17 14:00:00,55.32,55.41,55.18,55.22,111843.0,55.0257,55.1152,54.8865,54.9262,111843.0
2024-10-17 14:10:00,55.23,55.26,55.09,55.18,111772.0,54.9362,54.966,54.7969,54.8865,111772.0
2024-10-17 14:20:00,55.17,55.27,55.17,55.19,61168.0,54.8765,54.976,54.8765,54.8964,61168.0
2024-10-17 14:30:00,55.19,55.24,55.17,55.19,76524.0,54.8964,54.9461,54.8765,54.8964,76524.0
2024-10-17 14:40:00,55.19,55.26,55.15,55.22,130148.0,54.8964,54.966,54.8566,54.9262,130148.0
2024-10-17 14:50:00,55.22,55.26,55.2,55.21,65620.0,54.9262,54.966,54.9063,54.9163,65620.0
2024-10-17 15:00:00,55.22,55.23,55.06,55.15,107487.0,54.9262,54.9362,54.7671,54.8566,107487.0
2024-10-17 15:10:00,55.15,55.18,55.09,55.13,84400.0,54.8566,54.8865,54.7969,54.8367,84400.0
2024-10-17 15:20:00,55.13,55.25,55.11,55.18,122837.0,54.8367,54.9561,54.8168,54.8865,122837.0
2024-10-17 15:30:00,55.18,55.23,55.09,55.22,108625.0,54.8865,54.9362,54.7969,54.9262,108625.0
2024-10-17 15:40:00,55.22,55.24,55.12,55.23,159188.0,54.9262,54.9461,54.8268,54.9362,159188.0
2024-10-17 15:50:00,55.25,55.3,55.17,55.26,747522.0,54.9561,55.0058,54.8765,54.966,747522.0
2024-10-18 09:30:00,55.55,55.55,54.86,55.32,352912.0,55.2545,55.2545,54.5682,55.0257,352912.0
2024-10-18 09:40:00,55.31,55.42,55.21,55.29,98112.0,55.0158,55.1252,54.9163,54.9959,98112.0
2024-10-18 09:50:00,55.29,55.37,55.21,55.24,59102.0,54.9959,55.0754,54.9163,54.9461,59102.0
2024-10-18 10:00:00,55.23,55.32,55.14,55.23,88392.0,54.9362,55.0257,54.8467,54.9362,88392.0
2024-10-18 10:10:00,55.24,55.31,55.16,55.19,88156.0,54.9461,55.0158,54.8666,54.8964,88156.0
2024-10-18 10:20:00,55.2,55.53,55.16,55.47,301567.0,54.9063,55.2346,54.8666,55.1749,301567.0
2024-10-18 10:30:00,55.49,55.65,55.43,55.5,166886.0,55.1948,55.354,55.1351,55.2047,166886.0
2024-10-18 10:40:00,55.5,55.67,55.5,55.61,143982.0,55.2047,55.3738,55.2047,55.3142,143982.0
2024-10-18 10:50:00,55.61,55.95,55.56,55.94,307990.0,55.3142,55.6524,55.2644,55.6424,307990.0
2024-10-18 11:00:00,55.94,56.03,55.87,55.9,226644.0,55.6424,55.7319,55.5728,55.6026,226644.0
2024-10-18 11:10:00,55.9,56.06,55.83,56.01,107227.0,55.6026,55.7618,55.533,55.712,107227.0
2024-10-18 11:20:00,56.01,56.17,55.97,56.15,117799.0,55.712,55.8712,55.6722,55.8513,117799.0
2024-10-18 11:30:00,56.16,56.21,56.08,56.21,126557.0,55.8612,55.911,55.7817,55.911,126557.0
2024-10-18 11:40:00,56.2,56.24,55.97,56.04,155250.0,55.901,55.9408,55.6722,55.7419,155250.0
2024-10-18 11:50:00,56.02,56.06,55.87,56.04,224456.0,55.722,55.7618,55.5728,55.7419,224456.0
2024-10-18 12:00:00,56.04,56.11,56.0,56.02,66874.0,55.7419,55.8115,55.7021,55.722,66874.0
2024-10-18 12:10:00,56.02,56.08,55.91,56.07,95983.0,55.722,55.7817,55.6126,55.7717,95983.0
2024-10-18 12:20:00,56.07,56.08,56.02,56.04,26845.0,55.7717,55.7817,55.722,55.7419,26845.0
2024-10-18 12:30:00,56.03,56.09,56.0,56.08,62611.0,55.7319,55.7916,55.7021,55.7817,62611.0
2024-10-18 12:40:00,56.09,56.12,56.04,56.05,60737.0,55.7916,55.8215,55.7419,55.7518,60737.0
2024-10-18 12:50:00,56.06,56.11,56.0,56.01,69781.0,55.7618,55.8115,55.7021,55.712,69781.0
2024-10-18 13:00:00,56.02,56.07,56.0,56.04,47823.0,55.722,55.7717,55.7021,55.7419,47823.0
2024-10-18 13:10:00,56.03,56.07,55.95,55.97,65784.0,55.7319,55.7717,55.6524,55.6722,65784.0
2024-10-18 13:20:00,55.98,56.09,55.94,56.08,64590.0,55.6822,55.7916,55.6424,55.7817,64590.0
2024-10-18 13:30:00,56.08,56.11,56.04,56.09,100177.0,55.7817,55.8115,55.7419,55.7916,100177.0
2024-10-18 13:40:00,56.09,56.09,55.98,56.01,153883.0,55.7916,55.7916,55.6822,55.712,153883.0
2024-10-18 13:50:00,56.01,56.02,55.94,55.98,64849.0,55.712,55.722,55.6424,55.6822,64849.0
2024-10-18 14:00:00,55.97,55.98,55.88,55.9,99053.0,55.6722,55.6822,55.5827,55.6026,99053.0
2024-10-18 14:10:00,55.9,56.01,55.9,55.98,100437.0,55.6026,55.712,55.6026,55.6822,100437.0
2024-10-18 14:20:00,55.99,56.04,55.97,55.98,58144.0,55.6921,55.7419,55.6722,55.6822,58144.0
2024-10-18 14:30:00,55.99,56.01,55.91,55.97,64071.0,55.6921,55.712,55.6126,55.6722,64071.0
2024-10-18 14:40:00,55.97,55.97,55.89,55.92,42599.0,55.6722,55.6722,55.5927,55.6225,42599.0
2024-10-18 14:50:00,55.92,55.94,55.87,55.89,59886.0,55.6225,55.6424,55.5728,55.5927,59886.0
2024-10-18 15:00:00,55.89,55.95,55.81,55.89,126832.0,55.5927,55.6524,55.5131,55.5927,126832.0
2024-10-18 15:10:00,55.89,56.0,55.87,55.96,188628.0,55.5927,55.7021,55.5728,55.6623,188628.0
2024-10-18 15:20:00,55.95,56.01,55.85,55.96,107787.0,55.6524,55.712,55.5529,55.6623,107787.0
2024-10-18 15:30:00,55.95,55.96,55.9,55.96,139384.0,55.6524,55.6623,55.6026,55.6623,139384.0
2024-10-18 15:40:00,55.96,55.96,55.82,55.87,332799.0,55.6623,55.6623,55.523,55.5728,332799.0
2024-10-18 15:50:00,55.87,55.87,55.78,55.8,971616.0,55.5728,55.5728,55.4833,55.5032,971616.0
2024-10-21 09:30:00,54.68,55.2,54.45,54.52,531822.0,54.3891,54.9063,54.1603,54.23,531822.0
2024-10-21 09:40:00,54.53,54.81,54.49,54.63,224191.0,54.2399,54.5184,54.2001,54.3394,224191.0
2024-10-21 09:50:00,54.63,54.89,54.63,54.8,158250.0,54.3394,54.598,54.3394,54.5085,158250.0
2024-10-21 10:00:00,54.81,55.02,54.68,54.78,124266.0,54.5184,54.7273,54.3891,54.4886,124266.0
2024-10-21 10:10:00,54.77,55.12,54.75,55.12,116600.0,54.4786,54.8268,54.4587,54.8268,116600.0
2024-10-21 10:20:00,55.1,55.21,54.97,54.99,324188.0,54.8069,54.9163,54.6776,54.6975,324188.0
2024-10-21 10:30:00,55.0,55.12,54.95,55.01,119116.0,54.7074,54.8268,54.6577,54.7174,119116.0
2024-10-21 10:40:00,55.01,55.12,54.88,54.92,124918.0,54.7174,54.8268,54.588,54.6278,124918.0
2024-10-21 10:50:00,54.93,55.13,54.92,55.1,100554.0,54.6378,54.8367,54.6278,54.8069,100554.0
2024-10-21 11:00:00,55.11,55.15,54.82,54.9,151334.0,54.8168,54.8566,54.5284,54.6079,151334.0
2024-10-21 11:10:00,54.89,54.99,54.87,54.93,91305.0,54.598,54.6975,54.5781,54.6378,91305.0
2024-10-21 11:20:00,54.93,54.93,54.76,54.8,102965.0,54.6378,54.6378,54.4687,54.5085,102965.0
2024-10-21 11:30:00,54.8,54.81,54.69,54.8,57634.0,54.5085,54.5184,54.3991,54.5085,57634.0
2024-10-21 11:40:00,54.79,55.0,54.71,54.98,75300.0,54.4985,54.7074,54.419,54.6875,75300.0
2024-10-21 11:50:00,54.99,55.13,54.99,55.05,125416.0,54.6975,54.8367,54.6975,54.7571,125416.0
2024-10-21 12:00:00,55.05,55.05,54.95,54.96,67028.0,54.7571,54.7571,54.6577,54.6676,67028.0
2024-10-21 12:10:00,54.95,54.95,54.78,54.87,72520.0,54.6577,54.6577,54.4886,54.5781,72520.0
2024-10-21 12:20:00,54.86,54.87,54.8,54.83,66066.0,54.5682,54.5781,54.5085,54.5383,66066.0
2024-10-21 12:30:00,54.82,54.83,54.7,54.72,50817.0,54.5284,54.5383,54.409,54.4289,50817.0
2024-10-21 12:40:00,54.72,54.78,54.71,54.78,58723.0,54.4289,54.4886,54.419,54.4886,58723.0
2024-10-21 12:50:00,54.78,54.88,54.77,54.86,50037.0,54.4886,54.588,54.4786,54.5682,50037.0
2024-10-21 13:00:00,54.85,54.91,54.83,54.87,46558.0,54.5582,54.6179,54.5383,54.5781,46558.0
2024-10-21 13:10:00,54.87,54.87,54.76,54.77,71265.0,54.5781,54.5781,54.4687,54.4786,71265.0
2024-10-21 13:20:00,54.77,54.83,54.73,54.79,57542.0,54.4786,54.5383,54.4388,54.4985,57542.0
2024-10-21 13:30:00,54.79,54.83,54.72,54.82,51338.0,54.4985,54.5383,54.4289,54.5284,51338.0
2024-10-21 13:40:00,54.82,54.94,54.81,54.83,64995.0,54.5284,54.6477,54.5184,54.5383,64995.0
2024-10-21 13:50:00,54.83,54.88,54.82,54.86,33893.0,54.5383,54.588,54.5284,54.5682,33893.0
2024-10-21 14:00:00,54.86,54.87,54.72,54.73,65425.0,54.5682,54.5781,54.4289,54.4388,65425.0
2024-10-21 14:10:00,54.72,54.78,54.7,54.76,48997.0,54.4289,54.4886,54.409,54.4687,48997.0
2024-10-21 14:20:00,54.77,54.78,54.71,54.78,52435.0,54.4786,54.4886,54.419,54.4886,52435.0
2024-10-21 14:30:00,54.78,54.82,54.73,54.74,40160.0,54.4886,54.5284,54.4388,54.4488,40160.0
2024-10-21 14:40:00,54.75,54.77,54.71,54.76,32412.0,54.4587,54.4786,54.419,54.4687,32412.0
2024-10-21 14:50:00,54.75,54.77,54.7,54.73,41598.0,54.4587,54.4786,54.409,54.4388,41598.0
2024-10-21 15:00:00,54.72,54.82,54.71,54.8,58809.0,54.4289,54.5284,54.419,54.5085,58809.0
2024-10-21 15:10:00,54.82,55.08,54.8,55.04,119491.0,54.5284,54.787,54.5085,54.7472,119491.0
2024-10-21 15:20:00,55.04,55.09,54.98,55.09,148184.0,54.7472,54.7969,54.6875,54.7969,148184.0
2024-10-21 15:30:00,55.07,55.11,55.01,55.05,99104.0,54.777,54.8168,54.7174,54.7571,99104.0
2024-10-21 15:40:00,55.05,55.12,54.99,55.12,134418.0,54.7571,54.8268,54.6975,54.8268,134418.0
2024-10-21 15:50:00,55.11,55.17,55.05,55.11,604152.0,54.8168,54.8765,54.7571,54.8168,604152.0
2024-10-22 09:30:00,55.08,55.22,54.23,54.4,270020.0,54.787,54.9262,53.9415,54.1106,270020.0
2024-10-22 09:40:00,54.39,54.54,54.17,54.5,239031.0,54.1007,54.2499,53.8818,54.2101,239031.0
2024-10-22 09:50:00,54.51,54.59,54.4,54.5,109685.0,54.22,54.2996,54.1106,54.2101,109685.0
2024-10-22 10:00:00,54.48,54.54,54.3,54.44,134431.0,54.1902,54.2499,54.0111,54.1504,134431.0
2024-10-22 10:10:00,54.43,54.49,54.26,54.29,64226.0,54.1404,54.2001,53.9713,54.0012,64226.0
2024-10-22 10:20:00,54.28,54.4,54.2,54.25,109757.0,53.9912,54.1106,53.9117,53.9614,109757.0
2024-10-22 10:30:00,54.23,54.36,54.22,54.35,36311.0,53.9415,54.0708,53.9316,54.0609,36311.0
2024-10-22 10:40:00,54.33,54.38,54.29,54.37,48019.0,54.041,54.0907,54.0012,54.0808,48019.0
2024-10-22 10:50:00,54.36,54.43,54.28,54.42,83855.0,54.0708,54.1404,53.9912,54.1305,83855.0
2024-10-22 11:00:00,54.41,54.47,54.36,54.46,43411.0,54.1205,54.1802,54.0708,54.1703,43411.0
2024-10-22 11:10:00,54.45,54.58,54.44,54.49,85279.0,54.1603,54.2896,54.1504,54.2001,85279.0
2024-10-22 11:20:00,54.5,54.52,54.41,54.43,79249.0,54.2101,54.23,54.1205,54.1404,79249.0
2024-10-22 11:30:00,54.43,54.49,54.38,54.49,55110.0,54.1404,54.2001,54.0907,54.2001,55110.0
2024-10-22 11:40:00,54.49,54.62,54.44,54.6,69442.0,54.2001,54.3294,54.1504,54.3095,69442.0
2024-10-22 11:50:00,54.6,54.75,54.59,54.67,124400.0,54.3095,54.4587,54.2996,54.3792,124400.0
2024-10-22 12:00:00,54.66,54.67,54.49,54.5,90017.0,54.3692,54.3792,54.2001,54.2101,90017.0
2024-10-22 12:10:00,54.5,54.54,54.45,54.5,57173.0,54.2101,54.2499,54.1603,54.2101,57173.0
2024-10-22 12:20:00,54.49,54.5,54.43,54.45,43962.0,54.2001,54.2101,54.1404,54.1603,43962.0
2024-10-22 12:30:00,54.44,54.62,54.43,54.62,75205.0,54.1504,54.3294,54.1404,54.3294,75205.0
2024-10-22 12:40:00,54.63,54.65,54.58,54.6,69571.0,54.3394,54.3593,54.2896,54.3095,69571.0
2024-10-22 12:50:00,54.6,54.62,54.53,54.55,54624.0,54.3095,54.3294,54.2399,54.2598,54624.0
2024-10-22 13:00:00,54.54,54.77,54.5,54.77,87100.0,54.2499,54.4786,54.2101,54.4786,87100.0
2024-10-22 13:10:00,54.77,55.0,54.74,54.98,81036.0,54.4786,54.7074,54.4488,54.6875,81036.0
2024-10-22 13:20:00,54.98,55.13,54.98,55.06,101318.0,54.6875,54.8367,54.6875,54.7671,101318.0
2024-10-22 13:30:00,55.07,55.1,55.02,55.08,45869.0,54.777,54.8069,54.7273,54.787,45869.0
2024-10-22 13:40:00,55.08,55.16,55.07,55.11,71998.0,54.787,54.8666,54.777,54.8168,71998.0
2024-10-22 13:50:00,55.11,55.13,54.92,54.92,167723.0,54.8168,54.8367,54.6278,54.6278,167723.0
2024-10-22 14:00:00,54.92,55.06,54.92,54.99,57006.0,54.6278,54.7671,54.6278,54.6975,57006.0
2024-10-22 14:10:00,54.98,54.98,54.85,54.87,61541.0,54.6875,54.6875,54.5582,54.5781,61541.0
2024-10-22 14:20:00,54.87,54.89,54.79,54.83,52244.0,54.5781,54.598,54.4985,54.5383,52244.0
2024-10-22 14:30:00,54.83,54.88,54.81,54.81,50274.0,54.5383,54.588,54.5184,54.5184,50274.0
2024-10-22 14:40:00,54.82,54.84,54.75,54.83,63676.0,54.5284,54.5483,54.4587,54.5383,63676.0
2024-10-22 14:50:00,54.83,54.84,54.68,54.71,72429.0,54.5383,54.5483,54.3891,54.419,72429.0
2024-10-22 15:00:00,54.7,54.84,54.65,54.84,75948.0,54.409,54.5483,54.3593,54.5483,75948.0
2024-10-22 15:10:00,54.84,54.84,54.76,54.79,56546.0,54.5483,54.5483,54.4687,54.4985,56546.0
2024-10-22 15:20:00,54.8,54.82,54.72,54.77,64445.0,54.5085,54.5284,54.4289,54.4786,64445.0
2024-10-22 15:30:00,54.77,54.86,54.75,54.83,92169.0,54.4786,54.5682,54.4587,54.5383,92169.0
2024-10-22 15:40:00,54.82,54.92,54.77,54.88,119774.0,54.5284,54.6278,54.4786,54.588,119774.0
2024-10-22 15:50:00,54.88,54.93,54.76,54.8,365156.0,54.588,54.6378,54.4687,54.5085,365156.0
2024-10-23 09:30:00,54.39,54.98,54.39,54.71,184091.0,54.1007,54.6875,54.1007,54.419,184091.0
2024-10-23 09:40:00,54.69,55.02,54.63,54.85,98859.0,54.3991,54.7273,54.3394,54.5582,98859.0
2024-10-23 09:50:00,54.86,54.96,54.77,54.79,95263.0,54.5682,54.6676,54.4786,54.4985,95263.0
2024-10-23 10:00:00,54.78,55.02,54.75,55.02,82129.0,54.4886,54.7273,54.4587,54.7273,82129.0
2024-10-23 10:10:00,55.03,55.09,54.72,54.79,87215.0,54.7372,54.7969,54.4289,54.4985,87215.0
2024-10-23 10:20:00,54.79,54.92,54.76,54.89,60320.0,54.4985,54.6278,54.4687,54.598,60320.0
2024-10-23 10:30:00,54.89,55.0,54.88,54.98,86676.0,54.598,54.7074,54.588,54.6875,86676.0
2024-10-23 10:40:00,54.99,55.04,54.92,54.93,47564.0,54.6975,54.7472,54.6278,54.6378,47564.0
2024-10-23 10:50:00,54.93,54.94,54.74,54.8,79141.0,54.6378,54.6477,54.4488,54.5085,79141.0
2024-10-23 11:00:00,54.8,54.81,54.56,54.62,90943.0,54.5085,54.5184,54.2697,54.3294,90943.0
2024-10-23 11:10:00,54.62,54.63,54.45,54.61,109481.0,54.3294,54.3394,54.1603,54.3195,109481.0
2024-10-23 11:20:00,54.6,54.68,54.58,54.62,49669.0,54.3095,54.3891,54.2896,54.3294,49669.0
2024-10-23 11:30:00,54.62,54.83,54.6,54.77,66226.0,54.3294,54.5383,54.3095,54.4786,66226.0
2024-10-23 11:40:00,54.77,54.8,54.68,54.7,53240.0,54.4786,54.5085,54.3891,54.409,53240.0
2024-10-23 11:50:00,54.7,54.74,54.67,54.7,64697.0,54.409,54.4488,54.3792,54.409,64697.0
2024-10-23 12:00:00,54.7,54.75,54.62,54.71,84531.0,54.409,54.4587,54.3294,54.419,84531.0
2024-10-23 12:10:00,54.71,54.79,54.67,54.74,51635.0,54.419,54.4985,54.3792,54.4488,51635.0
2024-10-23 12:20:00,54.75,54.75,54.65,54.66,33075.0,54.4587,54.4587,54.3593,54.3692,33075.0
2024-10-23 12:30:00,54.66,54.7,54.61,54.65,34359.0,54.3692,54.409,54.3195,54.3593,34359.0
2024-10-23 12:40:00,54.66,54.73,54.66,54.73,23459.0,54.3692,54.4388,54.3692,54.4388,23459.0
2024-10-23 12:50:00,54.74,54.76,54.68,54.69,43965.0,54.4488,54.4687,54.3891,54.3991,43965.0
2024-10-23 13:00:00,54.68,54.74,54.58,54.61,52532.0,54.3891,54.4488,54.2896,54.3195,52532.0
2024-10-23 13:10:00,54.6,54.62,54.54,54.55,42173.0,54.3095,54.3294,54.2499,54.2598,42173.0
2024-10-23 13:20:00,54.56,54.68,54.54,54.67,40138.0,54.2697,54.3891,54.2499,54.3792,40138.0
2024-10-23 13:30:00,54.68,54.68,54.58,54.6,36958.0,54.3891,54.3891,54.2896,54.3095,36958.0
2024-10-23 13:40:00,54.6,54.63,54.47,54.53,146005.0,54.3095,54.3394,54.1802,54.2399,146005.0
2024-10-23 13:50:00,54.52,54.57,54.5,54.5,30413.0,54.23,54.2797,54.2101,54.2101,30413.0
2024-10-23 14:00:00,54.49,54.5,54.31,54.35,89711.0,54.2001,54.2101,54.0211,54.0609,89711.0
2024-10-23 14:10:00,54.35,54.39,54.23,54.26,90146.0,54.0609,54.1007,53.9415,53.9713,90146.0
2024-10-23 14:20:00,54.26,54.4,54.26,54.38,92752.0,53.9713,54.1106,53.9713,54.0907,92752.0
2024-10-23 14:30:00,54.37,54.52,54.36,54.46,47450.0,54.0808,54.23,54.0708,54.1703,47450.0
2024-10-23 14:40:00,54.45,54.55,54.44,54.53,61563.0,54.1603,54.2598,54.1504,54.2399,61563.0
2024-10-23 14:50:00,54.53,54.54,54.48,54.5,44882.0,54.2399,54.2499,54.1902,54.2101,44882.0
2024-10-23 15:00:00,54.48,54.49,54.35,54.39,86181.0,54.1902,54.2001,54.0609,54.1007,86181.0
2024-10-23 15:10:00,54.39,54.55,54.39,54.53,74828.0,54.1007,54.2598,54.1007,54.2399,74828.0
2024-10-23 15:20:00,54.52,54.59,54.39,54.55,108853.0,54.23,54.2996,54.1007,54.2598,108853.0
2024-10-23 15:30:00,54.54,54.59,54.5,54.56,78512.0,54.2499,54.2996,54.2101,54.2697,78512.0
2024-10-23 15:40:00,54.55,54.55,54.43,54.46,118963.0,54.2598,54.2598,54.1404,54.1703,118963.0
2024-10-23 15:50:00,54.46,54.7,54.37,54.65,513359.0,54.1703,54.409,54.0808,54.3593,513359.0
2024-10-24 09:30:00,55.28,55.76,54.86,55.48,347874.0,54.9859,55.4634,54.5682,55.1849,347874.0
2024-10-24 09:40:00,55.49,55.57,55.13,55.43,172141.0,55.1948,55.2744,54.8367,55.1351,172141.0
2024-10-24 09:50:00,55.41,55.43,54.91,55.01,153928.0,55.1152,55.1351,54.6179,54.7174,153928.0
2024-10-24 10:00:00,55.0,55.0,54.18,54.23,222198.0,54.7074,54.7074,53.8918,53.9415,222198.0
2024-10-24 10:10:00,54.24,54.39,54.11,54.33,135547.0,53.9515,54.1007,53.8221,54.041,135547.0
2024-10-24 10:20:00,54.33,54.51,54.3,54.45,65143.0,54.041,54.22,54.0111,54.1603,65143.0
2024-10-24 10:30:00,54.43,54.54,54.35,54.51,56891.0,54.1404,54.2499,54.0609,54.22,56891.0
2024-10-24 10:40:00,54.5,54.59,54.42,54.58,40277.0,54.2101,54.2996,54.1305,54.2896,40277.0
2024-10-24 10:50:00,54.58,54.74,54.56,54.74,60282.0,54.2896,54.4488,54.2697,54.4488,60282.0
2024-10-24 11:00:00,54.72,54.76,54.61,54.66,59247.0,54.4289,54.4687,54.3195,54.3692,59247.0
2024-10-24 11:10:00,54.65,54.92,54.62,54.89,100245.0,54.3593,54.6278,54.3294,54.598,100245.0
2024-10-24 11:20:00,54.88,54.88,54.6,54.64,48816.0,54.588,54.588,54.3095,54.3493,48816.0
2024-10-24 11:30:00,54.63,54.73,54.56,54.65,60410.0,54.3394,54.4388,54.2697,54.3593,60410.0
2024-10-24 11:40:00,54.66,54.68,54.55,54.57,58179.0,54.3692,54.3891,54.2598,54.2797,58179.0
2024-10-24 11:50:00,54.57,54.57,54.3,54.34,268874.0,54.2797,54.2797,54.0111,54.0509,268874.0
2024-10-24 12:00:00,54.36,54.36,54.16,54.18,52990.0,54.0708,54.0708,53.8719,53.8918,52990.0
2024-10-24 12:10:00,54.19,54.25,54.16,54.2,40413.0,53.9017,53.9614,53.8719,53.9117,40413.0
2024-10-24 12:20:00,54.2,54.24,54.14,54.23,32799.0,53.9117,53.9515,53.852,53.9415,32799.0
2024-10-24 12:30:00,54.22,54.31,54.22,54.25,51991.0,53.9316,54.0211,53.9316,53.9614,51991.0
2024-10-24 12:40:00,54.26,54.31,54.24,54.28,35161.0,53.9713,54.0211,53.9515,53.9912,35161.0
2024-10-24 12:50:00,54.26,54.28,54.21,54.27,21625.0,53.9713,53.9912,53.9216,53.9813,21625.0
2024-10-24 13:00:00,54.27,54.48,54.26,54.44,57702.0,53.9813,54.1902,53.9713,54.1504,57702.0
2024-10-24 13:10:00,54.46,54.5,54.35,54.4,35024.0,54.1703,54.2101,54.0609,54.1106,35024.0
2024-10-24 13:20:00,54.39,54.39,54.28,54.34,30777.0,54.1007,54.1007,53.9912,54.0509,30777.0
2024-10-24 13:30:00,54.33,54.47,54.33,54.44,60671.0,54.041,54.1802,54.041,54.1504,60671.0
2024-10-24 13:40:00,54.45,54.53,54.41,54.43,75959.0,54.1603,54.2399,54.1205,54.1404,75959.0
2024-10-24 13:50:00,54.42,54.58,54.4,54.49,46150.0,54.1305,54.2896,54.1106,54.2001,46150.0
2024-10-24 14:00:00,54.48,54.56,54.12,54.38,138198.0,54.1902,54.2697,53.8321,54.0907,138198.0
2024-10-24 14:10:00,54.37,54.76,54.37,54.71,72929.0,54.0808,54.4687,54.0808,54.419,72929.0
2024-10-24 14:20:00,54.69,54.89,54.69,54.8,87455.0,54.3991,54.598,54.3991,54.5085,87455.0
2024-10-24 14:30:00,54.8,54.83,54.71,54.72,39269.0,54.5085,54.5383,54.419,54.4289,39269.0
2024-10-24 14:40:00,54.72,54.74,54.66,54.72,67987.0,54.4289,54.4488,54.3692,54.4289,67987.0
2024-10-24 14:50:00,54.72,54.86,54.72,54.82,52440.0,54.4289,54.5682,54.4289,54.5284,52440.0
2024-10-24 15:00:00,54.81,54.82,54.73,54.76,51163.0,54.5184,54.5284,54.4388,54.4687,51163.0
2024-10-24 15:10:00,54.76,54.85,54.7,54.82,94319.0,54.4687,54.5582,54.409,54.5284,94319.0
2024-10-24 15:20:00,54.81,54.81,54.71,54.73,60131.0,54.5184,54.5184,54.419,54.4388,60131.0
2024-10-24 15:30:00,54.71,54.85,54.68,54.8,59634.0,54.419,54.5582,54.3891,54.5085,59634.0
2024-10-24 15:40:00,54.79,54.91,54.79,54.87,96520.0,54.4985,54.6179,54.4985,54.5781,96520.0
2024-10-24 15:50:00,54.87,54.93,54.75,54.78,400742.0,54.5781,54.6378,54.4587,54.4886,400742.0
2024-10-25 09:30:00,55.0,55.21,54.84,55.02,183631.0,54.7074,54.9163,54.5483,54.7273,183631.0
2024-10-25 09:40:00,55.0,55.08,54.66,54.98,106670.0,54.7074,54.787,54.3692,54.6875,106670.0
2024-10-25 09:50:00,54.98,55.16,54.69,54.77,164155.0,54.6875,54.8666,54.3991,54.4786,164155.0
2024-10-25 10:00:00,54.79,54.97,54.76,54.86,79449.0,54.4985,54.6776,54.4687,54.5682,79449.0
2024-10-25 10:10:00,54.84,55.08,54.79,55.04,92502.0,54.5483,54.787,54.4985,54.7472,92502.0
2024-10-25 10:20:00,55.07,55.27,55.03,55.22,149299.0,54.777,54.976,54.7372,54.9262,149299.0
2024-10-25 10:30:00,55.22,55.22,55.0,55.04,71648.0,54.9262,54.9262,54.7074,54.7472,71648.0
2024-10-25 10:40:00,55.03,55.04,54.85,54.91,174388.0,54.7372,54.7472,54.5582,54.6179,174388.0
2024-10-25 10:50:00,54.91,55.13,54.9,55.07,99638.0,54.6179,54.8367,54.6079,54.777,99638.0
2024-10-25 11:00:00,55.07,55.1,54.94,55.01,115401.0,54.777,54.8069,54.6477,54.7174,115401.0
2024-10-25 11:10:00,54.99,55.03,54.85,54.93,84928.0,54.6975,54.7372,54.5582,54.6378,84928.0
2024-10-25 11:20:00,54.92,54.93,54.6,54.62,110541.0,54.6278,54.6378,54.3095,54.3294,110541.0
2024-10-25 11:30:00,54.62,54.7,54.59,54.66,81540.0,54.3294,54.409,54.2996,54.3692,81540.0
2024-10-25 11:40:00,54.65,54.66,54.43,54.48,97356.0,54.3593,54.3692,54.1404,54.1902,97356.0
2024-10-25 11:50:00,54.48,54.48,54.33,54.34,81716.0,54.1902,54.1902,54.041,54.0509,81716.0
2024-10-25 12:00:00,54.34,54.44,54.19,54.4,102858.0,54.0509,54.1504,53.9017,54.1106,102858.0
2024-10-25 12:10:00,54.4,54.46,54.37,54.42,68655.0,54.1106,54.1703,54.0808,54.1305,68655.0
2024-10-25 12:20:00,54.41,54.49,54.38,54.44,74284.0,54.1205,54.2001,54.0907,54.1504,74284.0
2024-10-25 12:30:00,54.44,54.5,54.36,54.48,37103.0,54.1504,54.2101,54.0708,54.1902,37103.0
2024-10-25 12:40:00,54.47,54.53,54.41,54.42,52124.0,54.1802,54.2399,54.1205,54.1305,52124.0
2024-10-25 12:50:00,54.42,54.45,54.34,54.37,37535.0,54.1305,54.1603,54.0509,54.0808,37535.0
2024-10-25 13:00:00,54.38,54.38,54.28,54.31,26924.0,54.0907,54.0907,53.9912,54.0211,26924.0
2024-10-25 13:10:00,54.32,54.36,54.18,54.19,48939.0,54.031,54.0708,53.8918,53.9017,48939.0
2024-10-25 13:20:00,54.18,54.3,54.14,54.18,50411.0,53.8918,54.0111,53.852,53.8918,50411.0
2024-10-25 13:30:00,54.17,54.23,54.12,54.23,59378.0,53.8818,53.9415,53.8321,53.9415,59378.0
2024-10-25 13:40:00,54.24,54.26,54.04,54.23,99276.0,53.9515,53.9713,53.7525,53.9415,99276.0
2024-10-25 13:50:00,54.22,54.29,54.15,54.16,43678.0,53.9316,54.0012,53.8619,53.8719,43678.0
2024-10-25 14:00:00,54.17,54.22,54.09,54.1,82834.0,53.8818,53.9316,53.8022,53.8122,82834.0
2024-10-25 14:10:00,54.1,54.14,54.04,54.14,40929.0,53.8122,53.852,53.7525,53.852,40929.0
2024-10-25 14:20:00,54.14,54.18,54.08,54.15,60413.0,53.852,53.8918,53.7923,53.8619,60413.0
2024-10-25 14:30:00,54.15,54.17,54.06,54.15,56918.0,53.8619,53.8818,53.7724,53.8619,56918.0
2024-10-25 14:40:00,54.15,54.28,54.14,54.26,29255.0,53.8619,53.9912,53.852,53.9713,29255.0
2024-10-25 14:50:00,54.26,54.26,54.17,54.2,85011.0,53.9713,53.9713,53.8818,53.9117,85011.0
2024-10-25 15:00:00,54.19,54.22,54.04,54.09,119214.0,53.9017,53.9316,53.7525,53.8022,119214.0
2024-10-25 15:10:00,54.09,54.13,53.95,54.05,114145.0,53.8022,53.842,53.663,53.7625,114145.0
2024-10-25 15:20:00,54.05,54.16,53.97,54.02,143949.0,53.7625,53.8719,53.6829,53.7326,143949.0
2024-10-25 15:30:00,54.02,54.06,53.87,54.0,194850.0,53.7326,53.7724,53.5834,53.7127,194850.0
2024-10-25 15:40:00,54.0,54.11,53.98,54.05,99585.0,53.7127,53.8221,53.6928,53.7625,99585.0
2024-10-25 15:50:00,54.05,54.19,53.97,54.12,527023.0,53.7625,53.9017,53.6829,53.8321,527023.0
2024-10-28 09:30:00,55.5,56.49,55.37,55.98,813496.0,55.2047,56.1895,55.0754,55.6822,813496.0
2024-10-28 09:40:00,55.95,56.24,55.82,56.08,183902.0,55.6524,55.9408,55.523,55.7817,183902.0
2024-10-28 09:50:00,56.08,56.43,55.97,55.99,148635.0,55.7817,56.1298,55.6722,55.6921,148635.0
2024-10-28 10:00:00,56.01,56.21,55.95,56.1,139028.0,55.712,55.911,55.6524,55.8016,139028.0
2024-10-28 10:10:00,56.1,56.1,55.84,55.88,144437.0,55.8016,55.8016,55.5429,55.5827,144437.0
2024-10-28 10:20:00,55.88,56.14,55.88,55.99,140111.0,55.5827,55.8413,55.5827,55.6921,140111.0
2024-10-28 10:30:00,55.98,56.2,55.91,56.2,130747.0,55.6822,55.901,55.6126,55.901,130747.0
2024-10-28 10:40:00,56.2,56.29,56.18,56.25,89930.0,55.901,55.9905,55.8811,55.9508,89930.0
2024-10-28 10:50:00,56.25,56.39,56.21,56.39,101338.0,55.9508,56.09,55.911,56.09,101338.0
2024-10-28 11:00:00,56.39,56.42,56.28,56.33,126074.0,56.09,56.1199,55.9806,56.0303,126074.0
2024-10-28 11:10:00,56.32,56.64,56.31,56.55,318142.0,56.0204,56.3387,56.0104,56.2492,318142.0
2024-10-28 11:20:00,56.56,56.56,56.28,56.32,160261.0,56.2591,56.2591,55.9806,56.0204,160261.0
2024-10-28 11:30:00,56.33,56.38,56.22,56.25,99883.0,56.0303,56.0801,55.9209,55.9508,99883.0
2024-10-28 11:40:00,56.25,56.38,56.22,56.38,99714.0,55.9508,56.0801,55.9209,56.0801,99714.0
2024-10-28 11:50:00,56.38,56.46,56.23,56.44,122357.0,56.0801,56.1596,55.9309,56.1397,122357.0
2024-10-28 12:00:00,56.44,56.44,56.29,56.33,76688.0,56.1397,56.1397,55.9905,56.0303,76688.0
2024-10-28 12:10:00,56.33,56.49,56.32,56.46,123850.0,56.0303,56.1895,56.0204,56.1596,123850.0
2024-10-28 12:20:00,56.47,56.5,56.27,56.28,140309.0,56.1696,56.1994,55.9707,55.9806,140309.0
2024-10-28 12:30:00,56.28,56.33,56.2,56.26,129909.0,55.9806,56.0303,55.901,55.9607,129909.0
2024-10-28 12:40:00,56.27,56.4,56.25,56.26,40670.0,55.9707,56.1,55.9508,55.9607,40670.0
2024-10-28 12:50:00,56.27,56.32,56.18,56.19,81887.0,55.9707,56.0204,55.8811,55.8911,81887.0
2024-10-28 13:00:00,56.19,56.23,56.1,56.11,35275.0,55.8911,55.9309,55.8016,55.8115,35275.0
2024-10-28 13:10:00,56.11,56.11,55.99,56.08,68612.0,55.8115,55.8115,55.6921,55.7817,68612.0
2024-10-28 13:20:00,56.08,56.15,56.07,56.11,25409.0,55.7817,55.8513,55.7717,55.8115,25409.0
2024-10-28 13:30:00,56.12,56.15,56.01,56.01,26425.0,55.8215,55.8513,55.712,55.712,26425.0
2024-10-28 13:40:00,56.02,56.06,55.94,55.95,47569.0,55.722,55.7618,55.6424,55.6524,47569.0
2024-10-28 13:50:00,55.95,56.12,55.93,56.09,79659.0,55.6524,55.8215,55.6325,55.7916,79659.0
2024-10-28 14:00:00,56.08,56.08,55.9,55.92,62619.0,55.7817,55.7817,55.6026,55.6225,62619.0
2024-10-28 14:10:00,55.92,55.95,55.83,55.88,40002.0,55.6225,55.6524,55.533,55.5827,40002.0
2024-10-28 14:20:00,55.86,55.9,55.79,55.87,121617.0,55.5628,55.6026,55.4932,55.5728,121617.0
2024-10-28 14:30:00,55.87,55.89,55.73,55.8,70734.0,55.5728,55.5927,55.4335,55.5032,70734.0
2024-10-28 14:40:00,55.8,55.82,55.71,55.78,64151.0,55.5032,55.523,55.4136,55.4833,64151.0
2024-10-28 14:50:00,55.78,55.84,55.68,55.69,85553.0,55.4833,55.5429,55.3838,55.3937,85553.0
2024-10-28 15:00:00,55.67,55.75,55.62,55.63,71826.0,55.3738,55.4534,55.3241,55.3341,71826.0
2024-10-28 15:10:00,55.63,55.66,55.61,55.62,43673.0,55.3341,55.3639,55.3142,55.3241,43673.0
2024-10-28 15:20:00,55.62,55.67,55.62,55.65,53918.0,55.3241,55.3738,55.3241,55.354,53918.0
2024-10-28 15:30:00,55.65,55.83,55.64,55.7,142174.0,55.354,55.533,55.344,55.4037,142174.0
2024-10-28 15:40:00,55.69,55.74,55.62,55.64,73776.0,55.3937,55.4435,55.3241,55.344,73776.0
2024-10-28 15:50:00,55.65,55.68,55.36,55.39,615751.0,55.354,55.3838,55.0655,55.0953,615751.0
2024-10-29 09:30:00,54.7,55.76,54.6,55.75,327247.0,54.409,55.4634,54.3095,55.4534,327247.0
2024-10-29 09:40:00,55.72,55.79,55.46,55.72,286364.0,55.4236,55.4932,55.165,55.4236,286364.0
2024-10-29 09:50:00,55.72,55.79,55.41,55.54,163261.0,55.4236,55.4932,55.1152,55.2445,163261.0
2024-10-29 10:00:00,55.53,55.98,55.42,55.79,201704.0,55.2346,55.6822,55.1252,55.4932,201704.0
2024-10-29 10:10:00,55.79,55.94,55.66,55.9,106984.0,55.4932,55.6424,55.3639,55.6026,106984.0
2024-10-29 10:20:00,55.9,55.99,55.79,55.85,94590.0,55.6026,55.6921,55.4932,55.5529,94590.0
2024-10-29 10:30:00,55.86,55.98,55.74,55.97,104619.0,55.5628,55.6822,55.4435,55.6722,104619.0
2024-10-29 10:40:00,55.96,56.03,55.92,56.0,77146.0,55.6623,55.7319,55.6225,55.7021,77146.0
2024-10-29 10:50:00,56.0,56.1,55.96,56.0,101357.0,55.7021,55.8016,55.6623,55.7021,101357.0
2024-10-29 11:00:00,56.01,56.22,55.95,56.22,134377.0,55.712,55.9209,55.6524,55.9209,134377.0
2024-10-29 11:10:00,56.21,56.24,56.13,56.15,97260.0,55.911,55.9408,55.8314,55.8513,97260.0
2024-10-29 11:20:00,56.16,56.19,56.08,56.16,74627.0,55.8612,55.8911,55.7817,55.8612,74627.0
2024-10-29 11:30:00,56.17,56.19,56.02,56.19,84074.0,55.8712,55.8911,55.722,55.8911,84074.0
2024-10-29 11:40:00,56.19,56.28,56.18,56.25,118845.0,55.8911,55.9806,55.8811,55.9508,118845.0
2024-10-29 11:50:00,56.25,56.3,56.21,56.23,71850.0,55.9508,56.0005,55.911,55.9309,71850.0
2024-10-29 12:00:00,56.24,56.33,56.23,56.24,59761.0,55.9408,56.0303,55.9309,55.9408,59761.0
2024-10-29 12:10:00,56.23,56.25,56.15,56.16,124337.0,55.9309,55.9508,55.8513,55.8612,124337.0
2024-10-29 12:20:00,56.15,56.27,56.12,56.22,81524.0,55.8513,55.9707,55.8215,55.9209,81524.0
2024-10-29 12:30:00,56.22,56.35,56.19,56.35,92809.0,55.9209,56.0502,55.8911,56.0502,92809.0
2024-10-29 12:40:00,56.35,56.42,56.31,56.38,80593.0,56.0502,56.1199,56.0104,56.0801,80593.0
2024-10-29 12:50:00,56.39,56.5,56.39,56.48,93056.0,56.09,56.1994,56.09,56.1795,93056.0
2024-10-29 13:00:00,56.48,56.73,56.47,56.7,157644.0,56.1795,56.4282,56.1696,56.3984,157644.0
2024-10-29 13:10:00,56.7,56.76,56.64,56.69,97010.0,56.3984,56.458,56.3387,56.3884,97010.0
2024-10-29 13:20:00,56.7,56.88,56.61,56.86,148651.0,56.3984,56.5774,56.3088,56.5575,148651.0
2024-10-29 13:30:00,56.87,56.89,56.74,56.78,103603.0,56.5675,56.5874,56.4382,56.4779,103603.0
2024-10-29 13:40:00,56.78,56.91,56.76,56.91,132470.0,56.4779,56.6072,56.458,56.6072,132470.0
2024-10-29 13:50:00,56.91,56.99,56.88,56.96,160267.0,56.6072,56.6868,56.5774,56.657,160267.0
2024-10-29 14:00:00,56.96,57.1,56.91,57.02,535708.0,56.657,56.7962,56.6072,56.7167,535708.0
2024-10-29 14:10:00,57.02,57.02,56.88,56.92,97474.0,56.7167,56.7167,56.5774,56.6172,97474.0
2024-10-29 14:20:00,56.92,57.0,56.89,57.0,94160.0,56.6172,56.6968,56.5874,56.6968,94160.0
2024-10-29 14:30:00,56.99,57.0,56.88,56.97,83848.0,56.6868,56.6968,56.5774,56.6669,83848.0
2024-10-29 14:40:00,56.97,57.18,56.94,57.09,237232.0,56.6669,56.8758,56.6371,56.7863,237232.0
2024-10-29 14:50:00,57.09,57.22,57.06,57.18,169508.0,56.7863,56.9156,56.7565,56.8758,169508.0
2024-10-29 15:00:00,57.19,57.24,57.16,57.22,144589.0,56.8858,56.9355,56.8559,56.9156,144589.0
2024-10-29 15:10:00,57.22,57.25,57.12,57.14,174250.0,56.9156,56.9454,56.8161,56.836,174250.0
2024-10-29 15:20:00,57.14,57.23,57.13,57.22,165694.0,56.836,56.9255,56.8261,56.9156,165694.0
2024-10-29 15:30:00,57.21,57.36,57.2,57.3,232647.0,56.9057,57.0549,56.8957,56.9952,232647.0
2024-10-29 15:40:00,57.3,57.32,57.24,57.32,220127.0,56.9952,57.0151,56.9355,57.0151,220127.0
2024-10-29 15:50:00,57.31,57.37,57.21,57.34,1090655.0,57.0051,57.0648,56.9057,57.035,1090655.0
2024-10-30 09:30:00,57.12,57.87,57.12,57.81,481085.0,56.8161,57.5621,56.8161,57.5025,481085.0
2024-10-30 09:40:00,57.83,58.25,57.8,58.23,456268.0,57.5224,57.9401,57.4925,57.9202,456268.0
2024-10-30 09:50:00,58.23,58.52,58.21,58.27,409703.0,57.9202,58.2087,57.9003,57.96,409703.0
2024-10-30 10:00:00,58.27,58.45,58.19,58.33,273171.0,57.96,58.1391,57.8804,58.0197,273171.0
2024-10-30 10:10:00,58.34,58.34,58.01,58.09,256924.0,58.0296,58.0296,57.7014,57.781,256924.0
2024-10-30 10:20:00,58.09,58.11,57.91,57.98,193181.0,57.781,57.8009,57.6019,57.6716,193181.0
2024-10-30 10:30:00,57.99,58.22,57.95,58.01,348081.0,57.6815,57.9103,57.6417,57.7014,348081.0
2024-10-30 10:40:00,58.0,58.04,57.87,57.88,330881.0,57.6914,57.7312,57.5621,57.5721,330881.0
2024-10-30 10:50:00,57.88,58.03,57.82,57.9,305822.0,57.5721,57.7213,57.5124,57.592,305822.0
2024-10-30 11:00:00,57.9,58.12,57.89,58.05,166315.0,57.592,57.8108,57.582,57.7412,166315.0
2024-10-30 11:10:00,58.05,58.09,58.0,58.08,126666.0,57.7412,57.781,57.6914,57.771,126666.0
2024-10-30 11:20:00,58.08,58.13,57.98,58.0,183246.0,57.771,57.8208,57.6716,57.6914,183246.0
2024-10-30 11:30:00,58.0,58.23,57.96,58.23,157766.0,57.6914,57.9202,57.6517,57.9202,157766.0
2024-10-30 11:40:00,58.23,58.38,58.18,58.36,116270.0,57.9202,58.0694,57.8705,58.0495,116270.0
2024-10-30 11:50:00,58.35,58.36,58.28,58.36,78944.0,58.0396,58.0495,57.97,58.0495,78944.0
2024-10-30 12:00:00,58.35,58.48,58.33,58.47,81388.0,58.0396,58.1689,58.0197,58.1589,81388.0
2024-10-30 12:10:00,58.48,58.64,58.47,58.62,318758.0,58.1689,58.328,58.1589,58.3082,318758.0
2024-10-30 12:20:00,58.62,58.69,58.56,58.65,102030.0,58.3082,58.3778,58.2485,58.338,102030.0
2024-10-30 12:30:00,58.63,58.66,58.57,58.65,117790.0,58.3181,58.3479,58.2584,58.338,117790.0
2024-10-30 12:40:00,58.65,58.77,58.57,58.73,133540.0,58.338,58.4574,58.2584,58.4176,133540.0
2024-10-30 12:50:00,58.73,58.79,58.71,58.73,127883.0,58.4176,58.4772,58.3977,58.4176,127883.0
2024-10-30 13:00:00,58.73,58.83,58.7,58.7,219718.0,58.4176,58.517,58.3877,58.3877,219718.0
2024-10-30 13:10:00,58.72,58.84,58.71,58.83,89487.0,58.4076,58.527,58.3977,58.517,89487.0
2024-10-30 13:20:00,58.84,59.07,58.83,59.02,433948.0,58.527,58.7558,58.517,58.706,433948.0
2024-10-30 13:30:00,59.03,59.04,58.86,58.92,132609.0,58.716,58.7259,58.5469,58.6066,132609.0
2024-10-30 13:40:00,58.93,58.94,58.76,58.83,95722.0,58.6165,58.6264,58.4474,58.517,95722.0
2024-10-30 13:50:00,58.84,58.98,58.77,58.97,97742.0,58.527,58.6662,58.4574,58.6563,97742.0
2024-10-30 14:00:00,58.98,59.0,58.9,58.96,97110.0,58.6662,58.6861,58.5867,58.6463,97110.0
2024-10-30 14:10:00,58.97,59.03,58.84,58.89,126075.0,58.6563,58.716,58.527,58.5767,126075.0
2024-10-30 14:20:00,58.89,58.95,58.82,58.83,80707.0,58.5767,58.6364,58.5071,58.517,80707.0
2024-10-30 14:30:00,58.84,58.88,58.72,58.73,104596.0,58.527,58.5668,58.4076,58.4176,104596.0
2024-10-30 14:40:00,58.73,58.79,58.71,58.76,67195.0,58.4176,58.4772,58.3977,58.4474,67195.0
2024-10-30 14:50:00,58.76,58.78,58.69,58.71,68904.0,58.4474,58.4673,58.3778,58.3977,68904.0
2024-10-30 15:00:00,58.71,58.75,58.62,58.7,102044.0,58.3977,58.4375,58.3082,58.3877,102044.0
2024-10-30 15:10:00,58.7,58.81,58.66,58.68,155543.0,58.3877,58.4971,58.3479,58.3678,155543.0
2024-10-30 15:20:00,58.68,58.83,58.67,58.74,112885.0,58.3678,58.517,58.3579,58.4275,112885.0
2024-10-30 15:30:00,58.74,58.79,58.53,58.53,161962.0,58.4275,58.4772,58.2186,58.2186,161962.0
2024-10-30 15:40:00,58.54,58.58,58.37,58.42,271020.0,58.2286,58.2684,58.0595,58.1092,271020.0
2024-10-30 15:50:00,58.41,58.52,58.35,58.5,716638.0,58.0993,58.2087,58.0396,58.1888,716638.0
2024-10-31 09:30:00,58.3,59.09,58.19,59.04,271214.0,57.9899,58.7757,57.8804,58.7259,271214.0
2024-10-31 09:40:00,58.99,59.07,58.77,58.81,133220.0,58.6762,58.7558,58.4574,58.4971,133220.0
2024-10-31 09:50:00,58.81,58.9,58.53,58.78,131962.0,58.4971,58.5867,58.2186,58.4673,131962.0
2024-10-31 10:00:00,58.78,58.91,58.55,58.69,96262.0,58.4673,58.5966,58.2385,58.3778,96262.0
2024-10-31 10:10:00,58.68,58.72,58.44,58.69,181632.0,58.3678,58.4076,58.1291,58.3778,181632.0
2024-10-31 10:20:00,58.69,58.75,58.08,58.15,155981.0,58.3778,58.4375,57.771,57.8407,155981.0
2024-10-31 10:30:00,58.15,58.23,57.96,58.11,136556.0,57.8407,57.9202,57.6517,57.8009,136556.0
2024-10-31 10:40:00,58.12,58.18,57.87,57.94,90540.0,57.8108,57.8705,57.5621,57.6318,90540.0
2024-10-31 10:50:00,57.94,57.98,57.68,57.75,93212.0,57.6318,57.6716,57.3732,57.4428,93212.0
2024-10-31 11:00:00,57.76,57.85,57.63,57.78,102518.0,57.4527,57.5422,57.3234,57.4726,102518.0
2024-10-31 11:10:00,57.77,57.78,57.61,57.74,80703.0,57.4627,57.4726,57.3035,57.4328,80703.0
2024-10-31 11:20:00,57.71,57.96,57.67,57.82,52605.0,57.403,57.6517,57.3632,57.5124,52605.0
2024-10-31 11:30:00,57.83,58.0,57.81,57.97,79386.0,57.5224,57.6914,57.5025,57.6616,79386.0
2024-10-31 11:40:00,57.97,58.14,57.92,58.09,42859.0,57.6616,57.8307,57.6119,57.781,42859.0
2024-10-31 11:50:00,58.07,58.09,57.95,58.09,58483.0,57.7611,57.781,57.6417,57.781,58483.0
2024-10-31 12:00:00,58.09,58.23,58.09,58.14,45917.0,57.781,57.9202,57.781,57.8307,45917.0
2024-10-31 12:10:00,58.14,58.26,58.14,58.21,29881.0,57.8307,57.9501,57.8307,57.9003,29881.0
2024-10-31 12:20:00,58.21,58.34,58.2,58.3,36781.0,57.9003,58.0296,57.8904,57.9899,36781.0
2024-10-31 12:30:00,58.29,58.38,58.27,58.37,29734.0,57.9799,58.0694,57.96,58.0595,29734.0
2024-10-31 12:40:00,58.38,58.55,58.36,58.5,40205.0,58.0694,58.2385,58.0495,58.1888,40205.0
2024-10-31 12:50:00,58.51,58.53,58.27,58.3,119507.0,58.1987,58.2186,57.96,57.9899,119507.0
2024-10-31 13:00:00,58.3,58.32,58.1,58.11,66267.0,57.9899,58.0097,57.7909,57.8009,66267.0
2024-10-31 13:10:00,58.12,58.13,57.97,58.0,64298.0,57.8108,57.8208,57.6616,57.6914,64298.0
2024-10-31 13:20:00,58.0,58.09,57.93,58.0,45883.0,57.6914,57.781,57.6218,57.6914,45883.0
2024-10-31 13:30:00,58.0,58.0,57.77,57.79,62900.0,57.6914,57.6914,57.4627,57.4826,62900.0
2024-10-31 13:40:00,57.79,57.8,57.64,57.77,79699.0,57.4826,57.4925,57.3334,57.4627,79699.0
2024-10-31 13:50:00,57.78,57.85,57.71,57.81,40933.0,57.4726,57.5422,57.403,57.5025,40933.0
2024-10-31 14:00:00,57.83,57.91,57.72,57.73,56964.0,57.5224,57.6019,57.4129,57.4229,56964.0
2024-10-31 14:10:00,57.72,57.79,57.69,57.77,40122.0,57.4129,57.4826,57.3831,57.4627,40122.0
2024-10-31 14:20:00,57.78,57.96,57.75,57.91,57857.0,57.4726,57.6517,57.4428,57.6019,57857.0
2024-10-31 14:30:00,57.91,57.92,57.5,57.67,164196.0,57.6019,57.6119,57.1941,57.3632,164196.0
2024-10-31 14:40:00,57.68,57.72,57.49,57.49,53289.0,57.3732,57.4129,57.1842,57.1842,53289.0
2024-10-31 14:50:00,57.5,57.55,57.43,57.45,75031.0,57.1941,57.2438,57.1245,57.1444,75031.0
2024-10-31 15:00:00,57.44,57.52,57.22,57.26,216092.0,57.1344,57.214,56.9156,56.9554,216092.0
2024-10-31 15:10:00,57.26,57.41,57.16,57.4,205236.0,56.9554,57.1046,56.8559,57.0946,205236.0
2024-10-31 15:20:00,57.4,57.47,57.29,57.3,146527.0,57.0946,57.1643,56.9852,56.9952,146527.0
2024-10-31 15:30:00,57.3,57.32,57.11,57.21,258964.0,56.9952,57.0151,56.8062,56.9057,258964.0
2024-10-31 15:40:00,57.2,57.3,57.1,57.25,244824.0,56.8957,56.9952,56.7962,56.9454,244824.0
2024-10-31 15:50:00,57.24,57.35,57.18,57.21,591357.0,56.9355,57.0449,56.8758,56.9057,591357.0
2024-11-01 09:30:00,57.49,57.95,57.49,57.92,195454.0,57.1842,57.6417,57.1842,57.6119,195454.0
2024-11-01 09:40:00,57.93,58.0,57.79,57.99,95893.0,57.6218,57.6914,57.4826,57.6815,95893.0
2024-11-01 09:50:00,57.99,58.27,57.92,58.16,214877.0,57.6815,57.96,57.6119,57.8506,214877.0
2024-11-01 10:00:00,58.16,58.5,58.01,58.49,209128.0,57.8506,58.1888,57.7014,58.1788,209128.0
2024-11-01 10:10:00,58.49,58.77,58.45,58.46,260072.0,58.1788,58.4574,58.1391,58.149,260072.0
2024-11-01 10:20:00,58.47,58.62,58.4,58.56,122608.0,58.1589,58.3082,58.0893,58.2485,122608.0
2024-11-01 10:30:00,58.56,58.64,58.47,58.6,126533.0,58.2485,58.328,58.1589,58.2883,126533.0
2024-11-01 10:40:00,58.61,58.78,58.5,58.78,152582.0,58.2982,58.4673,58.1888,58.4673,152582.0
2024-11-01 10:50:00,58.77,58.88,58.6,58.84,156517.0,58.4574,58.5668,58.2883,58.527,156517.0
2024-11-01 11:00:00,58.83,58.88,58.7,58.75,191127.0,58.517,58.5668,58.3877,58.4375,191127.0
2024-11-01 11:10:00,58.75,58.91,58.69,58.86,94906.0,58.4375,58.5966,58.3778,58.5469,94906.0
2024-11-01 11:20:00,58.86,59.01,58.84,58.98,203303.0,58.5469,58.6961,58.527,58.6662,203303.0
2024-11-01 11:30:00,58.98,59.08,58.95,59.05,370239.0,58.6662,58.7657,58.6364,58.7359,370239.0
2024-11-01 11:40:00,59.05,59.11,59.02,59.06,122152.0,58.7359,58.7955,58.706,58.7458,122152.0
2024-11-01 11:50:00,59.06,59.12,58.9,59.03,215975.0,58.7458,58.8055,58.5867,58.716,215975.0
2024-11-01 12:00:00,59.03,59.17,59.03,59.16,85269.0,58.716,58.8552,58.716,58.8453,85269.0
2024-11-01 12:10:00,59.16,59.19,59.04,59.15,107071.0,58.8453,58.8751,58.7259,58.8353,107071.0
2024-11-01 12:20:00,59.14,59.17,58.96,59.01,431382.0,58.8254,58.8552,58.6463,58.6961,431382.0
2024-11-01 12:30:00,59.01,59.09,58.96,59.01,70327.0,58.6961,58.7757,58.6463,58.6961,70327.0
2024-11-01 12:40:00,59.01,59.1,58.92,59.05,84215.0,58.6961,58.7856,58.6066,58.7359,84215.0
2024-11-01 12:50:00,59.05,59.05,58.94,58.98,56639.0,58.7359,58.7359,58.6264,58.6662,56639.0
2024-11-01 13:00:00,58.98,58.99,58.88,58.92,78534.0,58.6662,58.6762,58.5668,58.6066,78534.0
2024-11-01 13:10:00,58.92,59.0,58.9,58.97,53621.0,58.6066,58.6861,58.5867,58.6563,53621.0
2024-11-01 13:20:00,58.98,59.03,58.94,59.03,124250.0,58.6662,58.716,58.6264,58.716,124250.0
2024-11-01 13:30:00,59.03,59.03,58.76,58.76,85602.0,58.716,58.716,58.4474,58.4474,85602.0
2024-11-01 13:40:00,58.75,58.77,58.65,58.73,91294.0,58.4375,58.4574,58.338,58.4176,91294.0
2024-11-01 13:50:00,58.72,58.81,58.65,58.69,60853.0,58.4076,58.4971,58.338,58.3778,60853.0
2024-11-01 14:00:00,58.69,58.82,58.67,58.81,125447.0,58.3778,58.5071,58.3579,58.4971,125447.0
2024-11-01 14:10:00,58.8,58.83,58.67,58.78,115968.0,58.4872,58.517,58.3579,58.4673,115968.0
2024-11-01 14:20:00,58.77,58.92,58.72,58.72,85861.0,58.4574,58.6066,58.4076,58.4076,85861.0
2024-11-01 14:30:00,58.72,58.73,58.59,58.64,76520.0,58.4076,58.4176,58.2783,58.328,76520.0
2024-11-01 14:40:00,58.63,58.64,58.53,58.55,120911.0,58.3181,58.328,58.2186,58.2385,120911.0
2024-11-01 14:50:00,58.56,58.57,58.48,58.52,59219.0,58.2485,58.2584,58.1689,58.2087,59219.0
2024-11-01 15:00:00,58.53,58.61,58.39,58.6,97537.0,58.2186,58.2982,58.0794,58.2883,97537.0
2024-11-01 15:10:00,58.61,58.61,58.42,58.49,90446.0,58.2982,58.2982,58.1092,58.1788,90446.0
2024-11-01 15:20:00,58.49,58.59,58.48,58.52,96207.0,58.1788,58.2783,58.1689,58.2087,96207.0
2024-11-01 15:30:00,58.52,58.52,58.45,58.48,119672.0,58.2087,58.2087,58.1391,58.1689,119672.0
2024-11-01 15:40:00,58.48,58.61,58.43,58.46,153164.0,58.1689,58.2982,58.1192,58.149,153164.0
2024-11-01 15:50:00,58.45,58.51,58.29,58.4,541637.0,58.1391,58.1987,57.9799,58.0893,541637.0
2024-11-04 09:30:00,57.82,58.08,57.51,57.85,300479.0,57.5124,57.771,57.2041,57.5422,300479.0
2024-11-04 09:40:00,57.86,57.98,57.7,57.79,69505.0,57.5522,57.6716,57.393,57.4826,69505.0
2024-11-04 09:50:00,57.79,57.86,57.51,57.85,107101.0,57.4826,57.5522,57.2041,57.5422,107101.0
2024-11-04 10:00:00,57.83,58.03,57.8,58.0,81599.0,57.5224,57.7213,57.4925,57.6914,81599.0
2024-11-04 10:10:00,57.98,58.12,57.87,57.92,56747.0,57.6716,57.8108,57.5621,57.6119,56747.0
2024-11-04 10:20:00,57.94,57.97,57.73,57.84,111132.0,57.6318,57.6616,57.4229,57.5323,111132.0
2024-11-04 10:30:00,57.85,57.93,57.58,57.59,114240.0,57.5422,57.6218,57.2737,57.2836,114240.0
2024-11-04 10:40:00,57.59,57.61,57.29,57.54,134242.0,57.2836,57.3035,56.9852,57.2339,134242.0
2024-11-04 10:50:00,57.55,57.62,57.47,57.57,55858.0,57.2438,57.3135,57.1643,57.2637,55858.0
2024-11-04 11:00:00,57.6,57.7,57.52,57.69,161827.0,57.2936,57.393,57.214,57.3831,161827.0
2024-11-04 11:10:00,57.68,57.7,57.51,57.54,55444.0,57.3732,57.393,57.2041,57.2339,55444.0
2024-11-04 11:20:00,57.53,57.64,57.4,57.51,102874.0,57.2239,57.3334,57.0946,57.2041,102874.0
2024-11-04 11:30:00,57.51,57.54,57.3,57.31,134872.0,57.2041,57.2339,56.9952,57.0051,134872.0
2024-11-04 11:40:00,57.3,57.37,57.14,57.17,82008.0,56.9952,57.0648,56.836,56.8659,82008.0
2024-11-04 11:50:00,57.15,57.2,57.0,57.04,128229.0,56.846,56.8957,56.6968,56.7366,128229.0
2024-11-04 12:00:00,57.05,57.13,56.91,56.95,169168.0,56.7465,56.8261,56.6072,56.647,169168.0
2024-11-04 12:10:00,56.94,57.14,56.94,57.12,47631.0,56.6371,56.836,56.6371,56.8161,47631.0
2024-11-04 12:20:00,57.12,57.54,57.12,57.39,665792.0,56.8161,57.2339,56.8161,57.0847,665792.0
2024-11-04 12:30:00,57.39,57.63,57.35,57.51,408312.0,57.0847,57.3234,57.0449,57.2041,408312.0
2024-11-04 12:40:00,57.51,57.68,57.46,57.58,95755.0,57.2041,57.3732,57.1543,57.2737,95755.0
2024-11-04 12:50:00,57.58,57.71,57.56,57.57,75764.0,57.2737,57.403,57.2538,57.2637,75764.0
2024-11-04 13:00:00,57.57,57.58,57.23,57.34,85036.0,57.2637,57.2737,56.9255,57.035,85036.0
2024-11-04 13:10:00,57.35,57.43,57.28,57.38,77867.0,57.0449,57.1245,56.9753,57.0747,77867.0
2024-11-04 13:20:00,57.37,57.38,57.17,57.19,74154.0,57.0648,57.0747,56.8659,56.8858,74154.0
2024-11-04 13:30:00,57.19,57.29,57.14,57.29,103933.0,56.8858,56.9852,56.836,56.9852,103933.0
2024-11-04 13:40:00,57.29,57.32,57.19,57.26,65771.0,56.9852,57.0151,56.8858,56.9554,65771.0
2024-11-04 13:50:00,57.25,57.32,57.21,57.23,54999.0,56.9454,57.0151,56.9057,56.9255,54999.0
2024-11-04 14:00:00,57.23,57.36,57.22,57.32,80321.0,56.9255,57.0549,56.9156,57.0151,80321.0
2024-11-04 14:10:00,57.32,57.43,57.32,57.38,49778.0,57.0151,57.1245,57.0151,57.0747,49778.0
2024-11-04 14:20:00,57.38,57.41,57.25,57.25,72844.0,57.0747,57.1046,56.9454,56.9454,72844.0
2024-11-04 14:30:00,57.24,57.37,57.22,57.36,79398.0,56.9355,57.0648,56.9156,57.0549,79398.0
2024-11-04 14:40:00,57.36,57.36,57.23,57.29,62042.0,57.0549,57.0549,56.9255,56.9852,62042.0
2024-11-04 14:50:00,57.3,57.39,57.28,57.34,80866.0,56.9952,57.0847,56.9753,57.035,80866.0
2024-11-04 15:00:00,57.34,57.4,57.3,57.36,90823.0,57.035,57.0946,56.9952,57.0549,90823.0
2024-11-04 15:10:00,57.37,57.4,57.15,57.2,100523.0,57.0648,57.0946,56.846,56.8957,100523.0
2024-11-04 15:20:00,57.2,57.21,57.1,57.13,97998.0,56.8957,56.9057,56.7962,56.8261,97998.0
2024-11-04 15:30:00,57.12,57.15,56.97,56.97,190433.0,56.8161,56.846,56.6669,56.6669,190433.0
2024-11-04 15:40:00,56.97,57.09,56.94,56.97,125156.0,56.6669,56.7863,56.6371,56.6669,125156.0
2024-11-04 15:50:00,56.96,57.01,56.81,56.89,549788.0,56.657,56.7067,56.5078,56.5874,549788.0
2024-11-05 09:30:00,57.09,57.84,57.08,57.77,191409.0,56.7863,57.5323,56.7763,57.4627,191409.0
2024-11-05 09:40:00,57.77,57.79,57.52,57.67,79135.0,57.4627,57.4826,57.214,57.3632,79135.0
2024-11-05 09:50:00,57.66,57.8,57.55,57.78,70526.0,57.3533,57.4925,57.2438,57.4726,70526.0
2024-11-05 10:00:00,57.78,57.93,57.66,57.69,124500.0,57.4726,57.6218,57.3533,57.3831,124500.0
2024-11-05 10:10:00,57.68,57.85,57.54,57.83,72428.0,57.3732,57.5422,57.2339,57.5224,72428.0
2024-11-05 10:20:00,57.8,57.91,57.73,57.76,107835.0,57.4925,57.6019,57.4229,57.4527,107835.0
2024-11-05 10:30:00,57.77,58.0,57.74,57.98,55347.0,57.4627,57.6914,57.4328,57.6716,55347.0
2024-11-05 10:40:00,57.99,58.09,57.84,58.04,144492.0,57.6815,57.781,57.5323,57.7312,144492.0
2024-11-05 10:50:00,58.06,58.07,57.85,57.89,51758.0,57.7511,57.7611,57.5422,57.582,51758.0
2024-11-05 11:00:00,57.89,58.06,57.87,58.01,51326.0,57.582,57.7511,57.5621,57.7014,51326.0
2024-11-05 11:10:00,58.0,58.02,57.84,57.92,60205.0,57.6914,57.7113,57.5323,57.6119,60205.0
2024-11-05 11:20:00,57.93,57.95,57.79,57.82,49950.0,57.6218,57.6417,57.4826,57.5124,49950.0
2024-11-05 11:30:00,57.83,57.92,57.69,57.78,89935.0,57.5224,57.6119,57.3831,57.4726,89935.0
2024-11-05 11:40:00,57.78,57.95,57.7,57.92,71388.0,57.4726,57.6417,57.393,57.6119,71388.0
2024-11-05 11:50:00,57.92,58.03,57.91,57.97,49972.0,57.6119,57.7213,57.6019,57.6616,49972.0
2024-11-05 12:00:00,57.97,58.1,57.94,58.06,54911.0,57.6616,57.7909,57.6318,57.7511,54911.0
2024-11-05 12:10:00,58.06,58.23,58.04,58.22,118132.0,57.7511,57.9202,57.7312,57.9103,118132.0
2024-11-05 12:20:00,58.22,58.3,58.17,58.19,70214.0,57.9103,57.9899,57.8605,57.8804,70214.0
2024-11-05 12:30:00,58.19,58.27,58.16,58.19,56405.0,57.8804,57.96,57.8506,57.8804,56405.0
2024-11-05 12:40:00,58.19,58.31,58.18,58.29,60001.0,57.8804,57.9998,57.8705,57.9799,60001.0
2024-11-05 12:50:00,58.28,58.38,58.24,58.32,70386.0,57.97,58.0694,57.9302,58.0097,70386.0
2024-11-05 13:00:00,58.32,58.4,58.25,58.29,59804.0,58.0097,58.0893,57.9401,57.9799,59804.0
2024-11-05 13:10:00,58.28,58.29,58.2,58.22,63825.0,57.97,57.9799,57.8904,57.9103,63825.0
2024-11-05 13:20:00,58.22,58.3,58.18,58.3,26465.0,57.9103,57.9899,57.8705,57.9899,26465.0
2024-11-05 13:30:00,58.3,58.3,58.16,58.28,52459.0,57.9899,57.9899,57.8506,57.97,52459.0
2024-11-05 13:40:00,58.28,58.38,58.28,58.31,66314.0,57.97,58.0694,57.97,57.9998,66314.0
2024-11-05 13:50:00,58.31,58.4,58.27,58.37,55885.0,57.9998,58.0893,57.96,58.0595,55885.0
2024-11-05 14:00:00,58.37,58.5,58.31,58.5,124385.0,58.0595,58.1888,57.9998,58.1888,124385.0
2024-11-05 14:10:00,58.5,58.63,58.48,58.57,139617.0,58.1888,58.3181,58.1689,58.2584,139617.0
2024-11-05 14:20:00,58.55,58.6,58.5,58.53,103820.0,58.2385,58.2883,58.1888,58.2186,103820.0
2024-11-05 14:30:00,58.54,58.55,58.39,58.41,64750.0,58.2286,58.2385,58.0794,58.0993,64750.0
2024-11-05 14:40:00,58.4,58.45,58.36,58.36,64460.0,58.0893,58.1391,58.0495,58.0495,64460.0
2024-11-05 14:50:00,58.35,58.35,58.22,58.32,64975.0,58.0396,58.0396,57.9103,58.0097,64975.0
2024-11-05 15:00:00,58.32,58.34,58.24,58.3,61153.0,58.0097,58.0296,57.9302,57.9899,61153.0
2024-11-05 15:10:00,58.31,58.41,58.31,58.41,75846.0,57.9998,58.0993,57.9998,58.0993,75846.0
2024-11-05 15:20:00,58.41,58.42,58.24,58.27,99066.0,58.0993,58.1092,57.9302,57.96,99066.0
2024-11-05 15:30:00,58.26,58.33,58.22,58.22,95013.0,57.9501,58.0197,57.9103,57.9103,95013.0
2024-11-05 15:40:00,58.22,58.35,58.19,58.33,174087.0,57.9103,58.0396,57.8804,58.0197,174087.0
2024-11-05 15:50:00,58.32,58.39,58.24,58.3,589428.0,58.0097,58.0794,57.9302,57.9899,589428.0
2024-11-06 09:30:00,60.5,61.4,60.5,60.84,1035790.0,60.1781,61.0734,60.1781,60.5163,1035790.0
2024-11-06 09:40:00,60.87,61.49,60.87,60.98,733008.0,60.5462,61.1629,60.5462,60.6556,733008.0
2024-11-06 09:50:00,61.0,61.04,60.33,60.41,558138.0,60.6755,60.7153,60.0091,60.0886,558138.0
2024-11-06 10:00:00,60.41,61.48,60.35,61.25,815649.0,60.0886,61.1529,60.0289,60.9242,815649.0
2024-11-06 10:10:00,61.23,61.88,61.17,61.75,512958.0,60.9043,61.5508,60.8446,61.4215,512958.0
2024-11-06 10:20:00,61.76,62.15,61.73,61.95,529593.0,61.4314,61.8194,61.4016,61.6204,529593.0
2024-11-06 10:30:00,61.92,62.1,61.8,61.94,379424.0,61.5906,61.7696,61.4712,61.6105,379424.0
2024-11-06 10:40:00,61.94,62.1,61.58,62.01,468914.0,61.6105,61.7696,61.2524,61.6801,468914.0
2024-11-06 10:50:00,62.01,62.36,61.89,62.26,428551.0,61.6801,62.0283,61.5608,61.9288,428551.0
2024-11-06 11:00:00,62.25,62.34,62.06,62.24,249318.0,61.9188,62.0084,61.7299,61.9089,249318.0
2024-11-06 11:10:00,62.23,62.24,61.86,61.86,248770.0,61.8989,61.9089,61.5309,61.5309,248770.0
2024-11-06 11:20:00,61.87,61.98,61.78,61.94,198997.0,61.5409,61.6503,61.4513,61.6105,198997.0
2024-11-06 11:30:00,61.95,62.06,61.74,62.04,288725.0,61.6204,61.7299,61.4116,61.71,288725.0
2024-11-06 11:40:00,62.03,62.07,61.93,62.07,199319.0,61.7,61.7398,61.6005,61.7398,199319.0
2024-11-06 11:50:00,62.07,62.1,61.86,61.87,191251.0,61.7398,61.7696,61.5309,61.5409,191251.0
2024-11-06 12:00:00,61.86,61.86,61.57,61.67,152436.0,61.5309,61.5309,61.2425,61.3419,152436.0
2024-11-06 12:10:00,61.68,61.89,61.65,61.87,168038.0,61.3519,61.5608,61.322,61.5409,168038.0
2024-11-06 12:20:00,61.87,61.99,61.7,61.98,124803.0,61.5409,61.6602,61.3718,61.6503,124803.0
2024-11-06 12:30:00,61.98,61.99,61.78,61.87,97100.0,61.6503,61.6602,61.4513,61.5409,97100.0
2024-11-06 12:40:00,61.86,61.99,61.86,61.91,92710.0,61.5309,61.6602,61.5309,61.5806,92710.0
2024-11-06 12:50:00,61.91,61.93,61.79,61.8,76258.0,61.5806,61.6005,61.4613,61.4712,76258.0
2024-11-06 13:00:00,61.8,61.88,61.75,61.76,99563.0,61.4712,61.5508,61.4215,61.4314,99563.0
2024-11-06 13:10:00,61.76,62.07,61.75,62.02,249792.0,61.4314,61.7398,61.4215,61.6901,249792.0
2024-11-06 13:20:00,62.03,62.08,61.82,61.96,138568.0,61.7,61.7497,61.4911,61.6304,138568.0
2024-11-06 13:30:00,61.96,62.08,61.91,62.03,277468.0,61.6304,61.7497,61.5806,61.7,277468.0
2024-11-06 13:40:00,62.04,62.25,62.03,62.18,119554.0,61.71,61.9188,61.7,61.8492,119554.0
2024-11-06 13:50:00,62.17,62.26,62.12,62.19,150770.0,61.8393,61.9288,61.7895,61.8592,150770.0
2024-11-06 14:00:00,62.19,62.4,62.18,62.36,137833.0,61.8592,62.068,61.8492,62.0283,137833.0
2024-11-06 14:10:00,62.37,62.58,62.33,62.55,288385.0,62.0382,62.2471,61.9984,62.2172,288385.0
2024-11-06 14:20:00,62.54,62.59,62.43,62.57,124531.0,62.2073,62.257,62.0979,62.2371,124531.0
2024-11-06 14:30:00,62.57,62.64,62.53,62.54,135941.0,62.2371,62.3068,62.1974,62.2073,135941.0
2024-11-06 14:40:00,62.53,62.66,62.48,62.53,325891.0,62.1974,62.3267,62.1476,62.1974,325891.0
2024-11-06 14:50:00,62.53,62.55,62.28,62.41,282453.0,62.1974,62.2172,61.9487,62.078,282453.0
2024-11-06 15:00:00,62.4,62.52,62.25,62.51,172221.0,62.068,62.1874,61.9188,62.1775,172221.0
2024-11-06 15:10:00,62.51,62.55,62.38,62.47,193686.0,62.1775,62.2172,62.0481,62.1377,193686.0
2024-11-06 15:20:00,62.47,62.5,62.27,62.34,134655.0,62.1377,62.1675,61.9387,62.0084,134655.0
2024-11-06 15:30:00,62.34,62.45,62.19,62.25,191351.0,62.0084,62.1178,61.8592,61.9188,191351.0
2024-11-06 15:40:00,62.25,62.49,62.24,62.36,267462.0,61.9188,62.1576,61.9089,62.0283,267462.0
2024-11-06 15:50:00,62.36,62.36,62.13,62.28,832930.0,62.0283,62.0283,61.7995,61.9487,832930.0
2024-11-07 09:30:00,61.6,62.21,61.5,62.18,298050.0,61.2723,61.8791,61.1728,61.8492,298050.0
2024-11-07 09:40:00,62.17,62.24,61.92,62.13,116634.0,61.8393,61.9089,61.5906,61.7995,116634.0
2024-11-07 09:50:00,62.16,62.48,62.15,62.3,111364.0,61.8293,62.1476,61.8194,61.9686,111364.0
2024-11-07 10:00:00,62.3,62.45,62.04,62.1,128832.0,61.9686,62.1178,61.71,61.7696,128832.0
2024-11-07 10:10:00,62.08,62.41,62.06,62.34,189857.0,61.7497,62.078,61.7299,62.0084,189857.0
2024-11-07 10:20:00,62.33,62.37,62.19,62.37,72687.0,61.9984,62.0382,61.8592,62.0382,72687.0
2024-11-07 10:30:00,62.38,62.43,62.3,62.33,78318.0,62.0481,62.0979,61.9686,61.9984,78318.0
2024-11-07 10:40:00,62.32,62.38,61.98,61.98,171193.0,61.9885,62.0481,61.6503,61.6503,171193.0
2024-11-07 10:50:00,61.97,62.03,61.89,61.96,169342.0,61.6403,61.7,61.5608,61.6304,169342.0
2024-11-07 11:00:00,61.97,61.97,61.59,61.7,206388.0,61.6403,61.6403,61.2624,61.3718,206388.0
2024-11-07 11:10:00,61.68,61.81,61.57,61.73,181178.0,61.3519,61.4812,61.2425,61.4016,181178.0
2024-11-07 11:20:00,61.73,61.73,61.3,61.32,222910.0,61.4016,61.4016,60.9739,60.9938,222910.0
2024-11-07 11:30:00,61.32,61.46,61.22,61.25,91487.0,60.9938,61.133,60.8943,60.9242,91487.0
2024-11-07 11:40:00,61.25,61.4,61.22,61.28,93295.0,60.9242,61.0734,60.8943,60.954,93295.0
2024-11-07 11:50:00,61.29,61.35,61.19,61.25,104979.0,60.9639,61.0236,60.8645,60.9242,104979.0
2024-11-07 12:00:00,61.25,61.28,61.19,61.28,42951.0,60.9242,60.954,60.8645,60.954,42951.0
2024-11-07 12:10:00,61.27,61.42,61.26,61.31,66365.0,60.9441,61.0933,60.9341,60.9838,66365.0
2024-11-07 12:20:00,61.3,61.34,61.15,61.18,69146.0,60.9739,61.0137,60.8247,60.8545,69146.0
2024-11-07 12:30:00,61.18,61.25,61.15,61.19,50431.0,60.8545,60.9242,60.8247,60.8645,50431.0
2024-11-07 12:40:00,61.19,61.23,61.13,61.22,45779.0,60.8645,60.9043,60.8048,60.8943,45779.0
2024-11-07 12:50:00,61.21,61.24,61.12,61.12,69769.0,60.8844,60.9142,60.7949,60.7949,69769.0
2024-11-07 13:00:00,61.13,61.16,61.02,61.06,84940.0,60.8048,60.8346,60.6954,60.7352,84940.0
2024-11-07 13:10:00,61.07,61.07,60.91,60.98,107000.0,60.7451,60.7451,60.586,60.6556,107000.0
2024-11-07 13:20:00,60.98,61.0,60.81,60.96,100351.0,60.6556,60.6755,60.4865,60.6357,100351.0
2024-11-07 13:30:00,60.94,60.95,60.83,60.87,51710.0,60.6158,60.6258,60.5064,60.5462,51710.0
2024-11-07 13:40:00,60.87,60.87,60.72,60.75,78632.0,60.5462,60.5462,60.397,60.4268,78632.0
2024-11-07 13:50:00,60.75,60.85,60.74,60.8,44795.0,60.4268,60.5263,60.4169,60.4766,44795.0
2024-11-07 14:00:00,60.79,60.91,60.65,60.78,103410.0,60.4666,60.586,60.3274,60.4567,103410.0
2024-11-07 14:10:00,60.8,60.8,60.69,60.75,59198.0,60.4766,60.4766,60.3671,60.4268,59198.0
2024-11-07 14:20:00,60.75,60.82,60.67,60.81,45127.0,60.4268,60.4964,60.3472,60.4865,45127.0
2024-11-07 14:30:00,60.81,60.9,60.7,60.78,46067.0,60.4865,60.576,60.3771,60.4567,46067.0
2024-11-07 14:40:00,60.77,60.87,60.6,60.84,87926.0,60.4467,60.5462,60.2776,60.5163,87926.0
2024-11-07 14:50:00,60.82,60.97,60.81,60.95,59138.0,60.4964,60.6456,60.4865,60.6258,59138.0
2024-11-07 15:00:00,60.95,60.95,60.81,60.82,69221.0,60.6258,60.6258,60.4865,60.4964,69221.0
2024-11-07 15:10:00,60.82,61.1,60.81,61.05,93519.0,60.4964,60.775,60.4865,60.7252,93519.0
2024-11-07 15:20:00,61.05,61.07,60.9,61.0,79678.0,60.7252,60.7451,60.576,60.6755,79678.0
2024-11-07 15:30:00,61.0,61.02,60.77,60.87,73963.0,60.6755,60.6954,60.4467,60.5462,73963.0
2024-11-07 15:40:00,60.87,60.88,60.58,60.58,162780.0,60.5462,60.5561,60.2577,60.2577,162780.0
2024-11-07 15:50:00,60.58,60.69,60.41,60.44,479736.0,60.2577,60.3671,60.0886,60.1185,479736.0
2024-11-08 09:30:00,60.91,61.09,60.5,60.81,287613.0,60.586,60.765,60.1781,60.4865,287613.0
2024-11-08 09:40:00,60.8,60.95,60.53,60.91,136972.0,60.4766,60.6258,60.208,60.586,136972.0
2024-11-08 09:50:00,60.91,61.19,60.73,61.05,126620.0,60.586,60.8645,60.4069,60.7252,126620.0
2024-11-08 10:00:00,61.05,61.11,60.82,60.98,121908.0,60.7252,60.7849,60.4964,60.6556,121908.0
2024-11-08 10:10:00,60.98,61.11,60.92,60.96,91647.0,60.6556,60.7849,60.5959,60.6357,91647.0
2024-11-08 10:20:00,60.96,61.29,60.92,61.27,136903.0,60.6357,60.9639,60.5959,60.9441,136903.0
2024-11-08 10:30:00,61.26,61.39,61.2,61.3,109578.0,60.9341,61.0634,60.8744,60.9739,109578.0
2024-11-08 10:40:00,61.3,61.51,61.3,61.42,75278.0,60.9739,61.1828,60.9739,61.0933,75278.0
2024-11-08 10:50:00,61.41,61.46,61.27,61.39,93736.0,61.0833,61.133,60.9441,61.0634,93736.0
2024-11-08 11:00:00,61.41,61.47,61.3,61.46,48213.0,61.0833,61.143,60.9739,61.133,48213.0
2024-11-08 11:10:00,61.47,61.56,61.44,61.52,57360.0,61.143,61.2325,61.1131,61.1927,57360.0
2024-11-08 11:20:00,61.52,61.71,61.45,61.46,161740.0,61.1927,61.3817,61.1231,61.133,161740.0
2024-11-08 11:30:00,61.46,61.47,61.38,61.4,53727.0,61.133,61.143,61.0535,61.0734,53727.0
2024-11-08 11:40:00,61.4,61.4,61.25,61.3,44922.0,61.0734,61.0734,60.9242,60.9739,44922.0
2024-11-08 11:50:00,61.3,61.36,61.27,61.35,63851.0,60.9739,61.0336,60.9441,61.0236,63851.0
2024-11-08 12:00:00,61.35,61.36,61.2,61.22,15425.0,61.0236,61.0336,60.8744,60.8943,15425.0
2024-11-08 12:10:00,61.23,61.23,61.06,61.17,48726.0,60.9043,60.9043,60.7352,60.8446,48726.0
2024-11-08 12:20:00,61.16,61.29,61.14,61.2,49491.0,60.8346,60.9639,60.8147,60.8744,49491.0
2024-11-08 12:30:00,61.2,61.23,61.13,61.17,24439.0,60.8744,60.9043,60.8048,60.8446,24439.0
2024-11-08 12:40:00,61.18,61.22,61.09,61.12,34194.0,60.8545,60.8943,60.765,60.7949,34194.0
2024-11-08 12:50:00,61.11,61.23,61.11,61.18,31492.0,60.7849,60.9043,60.7849,60.8545,31492.0
2024-11-08 13:00:00,61.16,61.24,61.14,61.18,37439.0,60.8346,60.9142,60.8147,60.8545,37439.0
2024-11-08 13:10:00,61.17,61.18,61.1,61.16,22968.0,60.8446,60.8545,60.775,60.8346,22968.0
2024-11-08 13:20:00,61.17,61.17,61.08,61.11,37754.0,60.8446,60.8446,60.7551,60.7849,37754.0
2024-11-08 13:30:00,61.1,61.1,61.0,61.04,41090.0,60.775,60.775,60.6755,60.7153,41090.0
2024-11-08 13:40:00,61.04,61.24,60.98,61.24,61443.0,60.7153,60.9142,60.6556,60.9142,61443.0
2024-11-08 13:50:00,61.24,61.27,61.13,61.27,54452.0,60.9142,60.9441,60.8048,60.9441,54452.0
2024-11-08 14:00:00,61.26,61.39,61.18,61.35,80115.0,60.9341,61.0634,60.8545,61.0236,80115.0
2024-11-08 14:10:00,61.36,61.38,61.26,61.28,23917.0,61.0336,61.0535,60.9341,60.954,23917.0
2024-11-08 14:20:00,61.27,61.27,61.15,61.2,24987.0,60.9441,60.9441,60.8247,60.8744,24987.0
2024-11-08 14:30:00,61.2,61.2,61.08,61.1,36558.0,60.8744,60.8744,60.7551,60.775,36558.0
2024-11-08 14:40:00,61.1,61.17,60.98,61.01,112912.0,60.775,60.8446,60.6556,60.6854,112912.0
2024-11-08 14:50:00,61.01,61.07,60.9,61.01,56052.0,60.6854,60.7451,60.576,60.6854,56052.0
2024-11-08 15:00:00,61.01,61.04,60.81,60.86,66766.0,60.6854,60.7153,60.4865,60.5362,66766.0
2024-11-08 15:10:00,60.86,60.87,60.77,60.86,53597.0,60.5362,60.5462,60.4467,60.5362,53597.0
2024-11-08 15:20:00,60.85,61.01,60.81,61.0,88637.0,60.5263,60.6854,60.4865,60.6755,88637.0
2024-11-08 15:30:00,61.0,61.14,60.94,61.08,64110.0,60.6755,60.8147,60.6158,60.7551,64110.0
2024-11-08 15:40:00,61.08,61.11,61.02,61.09,63682.0,60.7551,60.7849,60.6954,60.765,63682.0
2024-11-08 15:50:00,61.1,61.16,61.03,61.07,369463.0,60.775,60.8346,60.7053,60.7451,369463.0
2024-11-11 09:30:00,61.08,61.96,60.83,61.96,331920.0,60.7551,61.6304,60.5064,61.6304,331920.0
2024-11-11 09:40:00,61.97,62.23,61.9,62.14,212991.0,61.6403,61.8989,61.5707,61.8094,212991.0
2024-11-11 09:50:00,62.14,62.46,62.08,62.37,160189.0,61.8094,62.1277,61.7497,62.0382,160189.0
2024-11-11 10:00:00,62.37,62.43,62.13,62.16,143547.0,62.0382,62.0979,61.7995,61.8293,143547.0
2024-11-11 10:10:00,62.17,62.5,62.13,62.46,136415.0,61.8393,62.1675,61.7995,62.1277,136415.0
2024-11-11 10:20:00,62.47,62.84,62.46,62.74,230168.0,62.1377,62.5057,62.1277,62.4062,230168.0
2024-11-11 10:30:00,62.74,62.82,62.6,62.8,152190.0,62.4062,62.4858,62.267,62.4659,152190.0
2024-11-11 10:40:00,62.81,62.96,62.74,62.95,141922.0,62.4759,62.6251,62.4062,62.6151,141922.0
2024-11-11 10:50:00,62.94,63.37,62.93,63.24,472966.0,62.6052,63.0329,62.5952,62.9036,472966.0
2024-11-11 11:00:00,63.26,63.5,63.21,63.49,236014.0,62.9235,63.1622,62.8737,63.1522,236014.0
2024-11-11 11:10:00,63.49,63.68,63.19,63.2,250931.0,63.1522,63.3412,62.8538,62.8638,250931.0
2024-11-11 11:20:00,63.19,63.42,63.19,63.41,130650.0,62.8538,63.0826,62.8538,63.0727,130650.0
2024-11-11 11:30:00,63.4,63.64,63.37,63.63,98375.0,63.0627,63.3014,63.0329,63.2915,98375.0
2024-11-11 11:40:00,63.62,63.76,63.57,63.6,124701.0,63.2816,63.4208,63.2318,63.2617,124701.0
2024-11-11 11:50:00,63.61,63.84,63.61,63.65,278280.0,63.2716,63.5004,63.2716,63.3114,278280.0
2024-11-11 12:00:00,63.66,63.66,63.47,63.57,81183.0,63.3213,63.3213,63.1323,63.2318,81183.0
2024-11-11 12:10:00,63.58,63.58,63.45,63.5,81819.0,63.2418,63.2418,63.1125,63.1622,81819.0
2024-11-11 12:20:00,63.49,63.51,63.27,63.37,117782.0,63.1522,63.1721,62.9334,63.0329,117782.0
2024-11-11 12:30:00,63.36,63.44,63.32,63.32,70611.0,63.0229,63.1025,62.9831,62.9831,70611.0
2024-11-11 12:40:00,63.34,63.45,63.32,63.4,102619.0,63.003,63.1125,62.9831,63.0627,102619.0
2024-11-11 12:50:00,63.42,63.49,63.41,63.44,47561.0,63.0826,63.1522,63.0727,63.1025,47561.0
2024-11-11 13:00:00,63.43,63.45,63.33,63.41,78725.0,63.0926,63.1125,62.9931,63.0727,78725.0
2024-11-11 13:10:00,63.41,63.46,63.27,63.27,77809.0,63.0727,63.1224,62.9334,62.9334,77809.0
2024-11-11 13:20:00,63.27,63.27,62.99,63.19,100261.0,62.9334,62.9334,62.6549,62.8538,100261.0
2024-11-11 13:30:00,63.19,63.21,63.07,63.13,77928.0,62.8538,62.8737,62.7345,62.7942,77928.0
2024-11-11 13:40:00,63.12,63.17,63.11,63.15,43828.0,62.7842,62.8339,62.7743,62.8141,43828.0
2024-11-11 13:50:00,63.14,63.28,63.13,63.23,79700.0,62.8041,62.9434,62.7942,62.8936,79700.0
2024-11-11 14:00:00,63.22,63.23,63.04,63.12,74266.0,62.8837,62.8936,62.7046,62.7842,74266.0
2024-11-11 14:10:00,63.1,63.15,63.03,63.09,75099.0,62.7643,62.8141,62.6947,62.7544,75099.0
2024-11-11 14:20:00,63.08,63.14,63.03,63.04,67652.0,62.7444,62.8041,62.6947,62.7046,67652.0
2024-11-11 14:30:00,63.0,63.1,62.98,63.04,50931.0,62.6649,62.7643,62.645,62.7046,50931.0
2024-11-11 14:40:00,63.03,63.12,62.99,63.1,56287.0,62.6947,62.7842,62.6549,62.7643,56287.0
2024-11-11 14:50:00,63.1,63.22,63.08,63.16,97026.0,62.7643,62.8837,62.7444,62.824,97026.0
2024-11-11 15:00:00,63.14,63.26,63.09,63.24,67644.0,62.8041,62.9235,62.7544,62.9036,67644.0
2024-11-11 15:10:00,63.23,63.3,63.16,63.3,97208.0,62.8936,62.9633,62.824,62.9633,97208.0
2024-11-11 15:20:00,63.29,63.45,63.25,63.45,138782.0,62.9533,63.1125,62.9135,63.1125,138782.0
2024-11-11 15:30:00,63.44,63.44,63.24,63.25,93118.0,63.1025,63.1025,62.9036,62.9135,93118.0
2024-11-11 15:40:00,63.26,63.35,63.2,63.34,144723.0,62.9235,63.013,62.8638,63.003,144723.0
2024-11-11 15:50:00,63.34,63.59,63.23,63.58,501948.0,63.003,63.2517,62.8936,63.2418,501948.0
2024-11-12 09:30:00,63.2,63.71,63.01,63.71,213103.0,62.8638,63.3711,62.6748,63.3711,213103.0
2024-11-12 09:40:00,63.69,64.04,63.66,63.95,185027.0,63.3512,63.6993,63.3213,63.6098,185027.0
2024-11-12 09:50:00,63.96,64.11,63.7,63.75,189653.0,63.6197,63.7689,63.3611,63.4109,189653.0
2024-11-12 10:00:00,63.74,63.94,63.57,63.93,152584.0,63.4009,63.5998,63.2318,63.5899,152584.0
2024-11-12 10:10:00,63.92,63.99,63.58,63.73,145245.0,63.58,63.6496,63.2418,63.391,145245.0
2024-11-12 10:20:00,63.76,63.78,63.61,63.66,86764.0,63.4208,63.4407,63.2716,63.3213,86764.0
2024-11-12 10:30:00,63.67,63.7,63.53,63.57,79778.0,63.3313,63.3611,63.192,63.2318,79778.0
2024-11-12 10:40:00,63.57,63.68,63.46,63.52,74788.0,63.2318,63.3412,63.1224,63.1821,74788.0
2024-11-12 10:50:00,63.51,63.6,63.25,63.31,148270.0,63.1721,63.2617,62.9135,62.9732,148270.0
2024-11-12 11:00:00,63.3,63.39,63.24,63.25,98085.0,62.9633,63.0528,62.9036,62.9135,98085.0
2024-11-12 11:10:00,63.25,63.31,63.1,63.24,118372.0,62.9135,62.9732,62.7643,62.9036,118372.0
2024-11-12 11:20:00,63.24,63.25,63.08,63.15,91829.0,62.9036,62.9135,62.7444,62.8141,91829.0
2024-11-12 11:30:00,63.14,63.32,63.05,63.08,78996.0,62.8041,62.9831,62.7146,62.7444,78996.0
2024-11-12 11:40:00,63.07,63.11,62.92,62.94,63854.0,62.7345,62.7743,62.5853,62.6052,63854.0
2024-11-12 11:50:00,62.95,63.14,62.92,62.98,55038.0,62.6151,62.8041,62.5853,62.645,55038.0
2024-11-12 12:00:00,62.98,63.05,62.94,63.05,56407.0,62.645,62.7146,62.6052,62.7146,56407.0
2024-11-12 12:10:00,63.05,63.05,62.89,62.89,54134.0,62.7146,62.7146,62.5554,62.5554,54134.0
2024-11-12 12:20:00,62.89,63.08,62.86,63.07,59487.0,62.5554,62.7444,62.5256,62.7345,59487.0
2024-11-12 12:30:00,63.07,63.14,63.05,63.12,31379.0,62.7345,62.8041,62.7146,62.7842,31379.0
2024-11-12 12:40:00,63.12,63.13,63.02,63.03,36550.0,62.7842,62.7942,62.6847,62.6947,36550.0
2024-11-12 12:50:00,63.02,63.05,62.87,62.92,47286.0,62.6847,62.7146,62.5355,62.5853,47286.0
2024-11-12 13:00:00,62.91,62.96,62.81,62.88,87784.0,62.5753,62.6251,62.4759,62.5455,87784.0
2024-11-12 13:10:00,62.88,63.04,62.86,63.04,48771.0,62.5455,62.7046,62.5256,62.7046,48771.0
2024-11-12 13:20:00,63.06,63.09,62.98,63.05,45494.0,62.7245,62.7544,62.645,62.7146,45494.0
2024-11-12 13:30:00,63.05,63.1,63.0,63.01,44919.0,62.7146,62.7643,62.6649,62.6748,44919.0
2024-11-12 13:40:00,63.01,63.09,62.99,63.07,39750.0,62.6748,62.7544,62.6549,62.7345,39750.0
2024-11-12 13:50:00,63.07,63.24,63.06,63.2,78871.0,62.7345,62.9036,62.7245,62.8638,78871.0
2024-11-12 14:00:00,63.2,63.22,63.15,63.19,57883.0,62.8638,62.8837,62.8141,62.8538,57883.0
2024-11-12 14:10:00,63.19,63.29,63.14,63.29,59666.0,62.8538,62.9533,62.8041,62.9533,59666.0
2024-11-12 14:20:00,63.29,63.33,63.23,63.32,95989.0,62.9533,62.9931,62.8936,62.9831,95989.0
2024-11-12 14:30:00,63.31,63.52,63.3,63.42,131347.0,62.9732,63.1821,62.9633,63.0826,131347.0
2024-11-12 14:40:00,63.42,63.49,63.38,63.46,68235.0,63.0826,63.1522,63.0428,63.1224,68235.0
2024-11-12 14:50:00,63.46,63.47,63.3,63.34,76794.0,63.1224,63.1323,62.9633,63.003,76794.0
2024-11-12 15:00:00,63.35,63.38,63.29,63.38,72040.0,63.013,63.0428,62.9533,63.0428,72040.0
2024-11-12 15:10:00,63.38,63.57,63.35,63.57,108788.0,63.0428,63.2318,63.013,63.2318,108788.0
2024-11-12 15:20:00,63.59,63.79,63.59,63.79,116397.0,63.2517,63.4506,63.2517,63.4506,116397.0
2024-11-12 15:30:00,63.79,63.9,63.7,63.87,154406.0,63.4506,63.5601,63.3611,63.5302,154406.0
2024-11-12 15:40:00,63.87,63.95,63.79,63.93,224288.0,63.5302,63.6098,63.4506,63.5899,224288.0
2024-11-12 15:50:00,63.92,64.1,63.88,64.05,574661.0,63.58,63.759,63.5402,63.7093,574661.0
2024-11-13 09:30:00,64.26,65.74,64.01,65.45,766339.0,63.9181,65.3903,63.6695,65.1018,766339.0
2024-11-13 09:40:00,65.45,65.54,64.78,65.25,452289.0,65.1018,65.1913,64.4354,64.9029,452289.0
2024-11-13 09:50:00,65.26,65.48,65.01,65.14,275009.0,64.9128,65.1317,64.6642,64.7935,275009.0
2024-11-13 10:00:00,65.16,65.23,64.77,64.98,162671.0,64.8134,64.883,64.4254,64.6343,162671.0
2024-11-13 10:10:00,64.98,65.23,64.92,65.11,129803.0,64.6343,64.883,64.5746,64.7636,129803.0
2024-11-13 10:20:00,65.1,65.24,65.05,65.17,109246.0,64.7537,64.8929,64.7039,64.8233,109246.0
2024-11-13 10:30:00,65.16,65.31,64.9,65.06,180537.0,64.8134,64.9626,64.5547,64.7139,180537.0
2024-11-13 10:40:00,65.06,65.16,64.91,64.91,80360.0,64.7139,64.8134,64.5647,64.5647,80360.0
2024-11-13 10:50:00,64.92,65.03,64.76,64.77,137915.0,64.5746,64.6841,64.4155,64.4254,137915.0
2024-11-13 11:00:00,64.77,64.82,64.67,64.81,130588.0,64.4254,64.4752,64.326,64.4652,130588.0
2024-11-13 11:10:00,64.81,64.84,64.62,64.73,94458.0,64.4652,64.4951,64.2762,64.3856,94458.0
2024-11-13 11:20:00,64.72,64.83,64.62,64.8,87822.0,64.3757,64.4851,64.2762,64.4553,87822.0
2024-11-13 11:30:00,64.8,64.89,64.64,64.66,126962.0,64.4553,64.5448,64.2961,64.316,126962.0
2024-11-13 11:40:00,64.67,64.7,64.22,64.23,300799.0,64.326,64.3558,63.8784,63.8883,300799.0
2024-11-13 11:50:00,64.24,64.37,64.06,64.31,230806.0,63.8983,64.0276,63.7192,63.9679,230806.0
2024-11-13 12:00:00,64.31,64.71,64.31,64.49,143066.0,63.9679,64.3658,63.9679,64.1469,143066.0
2024-11-13 12:10:00,64.5,64.75,64.5,64.66,133228.0,64.1569,64.4055,64.1569,64.316,133228.0
2024-11-13 12:20:00,64.66,64.82,64.65,64.81,69472.0,64.316,64.4752,64.3061,64.4652,69472.0
2024-11-13 12:30:00,64.81,64.85,64.73,64.8,83331.0,64.4652,64.505,64.3856,64.4553,83331.0
2024-11-13 12:40:00,64.8,64.9,64.75,64.78,79762.0,64.4553,64.5547,64.4055,64.4354,79762.0
2024-11-13 12:50:00,64.78,64.91,64.77,64.84,87770.0,64.4354,64.5647,64.4254,64.4951,87770.0
2024-11-13 13:00:00,64.86,64.92,64.66,64.72,74627.0,64.515,64.5746,64.316,64.3757,74627.0
2024-11-13 13:10:00,64.72,64.72,64.64,64.66,60381.0,64.3757,64.3757,64.2961,64.316,60381.0
2024-11-13 13:20:00,64.66,64.86,64.64,64.86,45012.0,64.316,64.515,64.2961,64.515,45012.0
2024-11-13 13:30:00,64.86,64.97,64.84,64.84,57956.0,64.515,64.6244,64.4951,64.4951,57956.0
2024-11-13 13:40:00,64.84,64.93,64.82,64.91,43111.0,64.4951,64.5846,64.4752,64.5647,43111.0
2024-11-13 13:50:00,64.91,64.93,64.72,64.75,66609.0,64.5647,64.5846,64.3757,64.4055,66609.0
2024-11-13 14:00:00,64.76,64.92,64.76,64.9,55227.0,64.4155,64.5746,64.4155,64.5547,55227.0
2024-11-13 14:10:00,64.89,64.99,64.8,64.81,90203.0,64.5448,64.6443,64.4553,64.4652,90203.0
2024-11-13 14:20:00,64.81,64.89,64.71,64.76,71523.0,64.4652,64.5448,64.3658,64.4155,71523.0
2024-11-13 14:30:00,64.77,64.85,64.72,64.78,66722.0,64.4254,64.505,64.3757,64.4354,66722.0
2024-11-13 14:40:00,64.78,64.82,64.62,64.65,64199.0,64.4354,64.4752,64.2762,64.3061,64199.0
2024-11-13 14:50:00,64.63,64.67,64.51,64.52,50339.0,64.2862,64.326,64.1668,64.1768,50339.0
2024-11-13 15:00:00,64.52,64.64,64.48,64.64,64584.0,64.1768,64.2961,64.137,64.2961,64584.0
2024-11-13 15:10:00,64.64,64.76,64.63,64.75,84890.0,64.2961,64.4155,64.2862,64.4055,84890.0
2024-11-13 15:20:00,64.74,64.85,64.74,64.8,73723.0,64.3956,64.505,64.3956,64.4553,73723.0
2024-11-13 15:30:00,64.81,64.89,64.73,64.8,136117.0,64.4652,64.5448,64.3856,64.4553,136117.0
2024-11-13 15:40:00,64.8,64.83,64.67,64.71,164153.0,64.4553,64.4851,64.326,64.3658,164153.0
2024-11-13 15:50:00,64.71,64.71,64.47,64.48,525298.0,64.3658,64.3658,64.127,64.137,525298.0
2024-11-14 09:30:00,65.02,66.21,64.96,65.75,511181.0,64.6741,65.8578,64.6144,65.4002,511181.0
2024-11-14 09:40:00,65.81,66.13,65.64,65.83,203988.0,65.4599,65.7782,65.2908,65.4798,203988.0
2024-11-14 09:50:00,65.81,66.25,65.8,66.07,136056.0,65.4599,65.8976,65.45,65.7185,136056.0
2024-11-14 10:00:00,66.04,66.06,65.6,65.66,94869.0,65.6887,65.7086,65.251,65.3107,94869.0
2024-11-14 10:10:00,65.66,65.75,65.54,65.68,97199.0,65.3107,65.4002,65.1913,65.3306,97199.0
2024-11-14 10:20:00,65.67,65.91,65.59,65.84,49485.0,65.3206,65.5594,65.2411,65.4897,49485.0
2024-11-14 10:30:00,65.83,66.04,65.79,65.99,74983.0,65.4798,65.6887,65.44,65.6389,74983.0
2024-11-14 10:40:00,65.99,66.06,65.82,65.98,100880.0,65.6389,65.7086,65.4698,65.629,100880.0
2024-11-14 10:50:00,65.96,66.1,65.81,66.01,89309.0,65.6091,65.7484,65.4599,65.6588,89309.0
2024-11-14 11:00:00,65.99,66.03,65.49,65.59,199387.0,65.6389,65.6787,65.1416,65.2411,199387.0
2024-11-14 11:10:00,65.55,65.61,65.34,65.34,71609.0,65.2013,65.261,64.9924,64.9924,71609.0
2024-11-14 11:20:00,65.35,65.37,65.19,65.3,103938.0,65.0023,65.0222,64.8432,64.9526,103938.0
2024-11-14 11:30:00,65.3,65.31,65.04,65.29,160198.0,64.9526,64.9626,64.694,64.9427,160198.0
2024-11-14 11:40:00,65.28,65.41,65.24,65.37,66687.0,64.9327,65.062,64.8929,65.0222,66687.0
2024-11-14 11:50:00,65.38,65.42,65.27,65.32,67447.0,65.0322,65.072,64.9228,64.9725,67447.0
2024-11-14 12:00:00,65.31,65.4,65.19,65.22,80142.0,64.9626,65.0521,64.8432,64.873,80142.0
2024-11-14 12:10:00,65.21,65.26,64.96,64.96,78723.0,64.8631,64.9128,64.6144,64.6144,78723.0
2024-11-14 12:20:00,64.98,65.02,64.84,64.94,89953.0,64.6343,64.6741,64.4951,64.5945,89953.0
2024-11-14 12:30:00,64.94,64.99,64.75,64.95,122583.0,64.5945,64.6443,64.4055,64.6045,122583.0
2024-11-14 12:40:00,64.94,65.08,64.9,64.92,175814.0,64.5945,64.7338,64.5547,64.5746,175814.0
2024-11-14 12:50:00,64.92,65.1,64.92,65.08,77658.0,64.5746,64.7537,64.5746,64.7338,77658.0
2024-11-14 13:00:00,65.07,65.26,65.04,65.14,91478.0,64.7238,64.9128,64.694,64.7935,91478.0
2024-11-14 13:10:00,65.14,65.29,65.14,65.25,56882.0,64.7935,64.9427,64.7935,64.9029,56882.0
2024-11-14 13:20:00,65.27,65.27,65.04,65.05,67852.0,64.9228,64.9228,64.694,64.7039,67852.0
2024-11-14 13:30:00,65.05,65.24,65.03,65.16,58210.0,64.7039,64.8929,64.6841,64.8134,58210.0
2024-11-14 13:40:00,65.17,65.23,65.12,65.14,54594.0,64.8233,64.883,64.7736,64.7935,54594.0
2024-11-14 13:50:00,65.13,65.17,65.05,65.13,46144.0,64.7835,64.8233,64.7039,64.7835,46144.0
2024-11-14 14:00:00,65.13,65.34,65.12,65.31,69806.0,64.7835,64.9924,64.7736,64.9626,69806.0
2024-11-14 14:10:00,65.3,65.34,65.25,65.28,63146.0,64.9526,64.9924,64.9029,64.9327,63146.0
2024-11-14 14:20:00,65.27,65.28,65.19,65.27,40804.0,64.9228,64.9327,64.8432,64.9228,40804.0
2024-11-14 14:30:00,65.27,65.39,65.26,65.39,46375.0,64.9228,65.0421,64.9128,65.0421,46375.0
2024-11-14 14:40:00,65.39,65.4,65.24,65.25,50931.0,65.0421,65.0521,64.8929,64.9029,50931.0
2024-11-14 14:50:00,65.25,65.4,65.24,65.38,49328.0,64.9029,65.0521,64.8929,65.0322,49328.0
2024-11-14 15:00:00,65.39,65.39,65.01,65.01,125886.0,65.0421,65.0421,64.6642,64.6642,125886.0
2024-11-14 15:10:00,65.01,65.18,64.96,65.14,141091.0,64.6642,64.8333,64.6144,64.7935,141091.0
2024-11-14 15:20:00,65.13,65.19,65.09,65.15,83203.0,64.7835,64.8432,64.7437,64.8034,83203.0
2024-11-14 15:30:00,65.16,65.18,64.92,64.94,92731.0,64.8134,64.8333,64.5746,64.5945,92731.0
2024-11-14 15:40:00,64.95,64.97,64.61,64.69,243585.0,64.6045,64.6244,64.2663,64.3459,243585.0
2024-11-14 15:50:00,64.69,64.96,64.69,64.84,562954.0,64.3459,64.6144,64.3459,64.4951,562954.0
2024-11-15 09:30:00,65.44,65.84,64.9,65.31,467677.0,65.0919,65.4897,64.5547,64.9626,467677.0
2024-11-15 09:40:00,65.27,65.32,64.76,65.22,445980.0,64.9228,64.9725,64.4155,64.873,445980.0
2024-11-15 09:50:00,65.23,65.23,64.61,64.71,219639.0,64.883,64.883,64.2663,64.3658,219639.0
2024-11-15 10:00:00,64.72,64.77,64.1,64.19,352904.0,64.3757,64.4254,63.759,63.8485,352904.0
2024-11-15 10:10:00,64.23,64.42,64.2,64.27,138306.0,63.8883,64.0773,63.8585,63.9281,138306.0
2024-11-15 10:20:00,64.27,64.36,64.06,64.27,118481.0,63.9281,64.0176,63.7192,63.9281,118481.0
2024-11-15 10:30:00,64.29,64.33,64.07,64.26,92661.0,63.948,63.9878,63.7292,63.9181,92661.0
2024-11-15 10:40:00,64.26,64.31,64.0,64.29,140148.0,63.9181,63.9679,63.6595,63.948,140148.0
2024-11-15 10:50:00,64.31,64.36,64.1,64.2,47007.0,63.9679,64.0176,63.759,63.8585,47007.0
2024-11-15 11:00:00,64.18,64.46,64.14,64.41,134364.0,63.8386,64.1171,63.7988,64.0673,134364.0
2024-11-15 11:10:00,64.39,64.54,64.34,64.43,79036.0,64.0475,64.1967,63.9977,64.0872,79036.0
2024-11-15 11:20:00,64.44,64.58,64.38,64.51,155078.0,64.0972,64.2364,64.0375,64.1668,155078.0
2024-11-15 11:30:00,64.49,64.5,64.19,64.25,138567.0,64.1469,64.1569,63.8485,63.9082,138567.0
2024-11-15 11:40:00,64.24,64.41,64.08,64.34,92959.0,63.8983,64.0673,63.7391,63.9977,92959.0
2024-11-15 11:50:00,64.33,64.45,64.29,64.38,130027.0,63.9878,64.1071,63.948,64.0375,130027.0
2024-11-15 12:00:00,64.37,64.39,64.19,64.23,48342.0,64.0276,64.0475,63.8485,63.8883,48342.0
2024-11-15 12:10:00,64.23,64.46,64.21,64.42,182777.0,63.8883,64.1171,63.8684,64.0773,182777.0
2024-11-15 12:20:00,64.43,64.59,64.42,64.42,50870.0,64.0872,64.2464,64.0773,64.0773,50870.0
2024-11-15 12:30:00,64.42,64.45,64.09,64.09,93919.0,64.0773,64.1071,63.7491,63.7491,93919.0
2024-11-15 12:40:00,64.09,64.22,64.08,64.13,105402.0,63.7491,63.8784,63.7391,63.7888,105402.0
2024-11-15 12:50:00,64.12,64.27,64.07,64.17,181509.0,63.7789,63.9281,63.7292,63.8286,181509.0
2024-11-15 13:00:00,64.17,64.21,64.06,64.07,60544.0,63.8286,63.8684,63.7192,63.7292,60544.0
2024-11-15 13:10:00,64.08,64.22,64.03,64.15,85541.0,63.7391,63.8784,63.6894,63.8087,85541.0
2024-11-15 13:20:00,64.15,64.31,64.13,64.26,270121.0,63.8087,63.9679,63.7888,63.9181,270121.0
2024-11-15 13:30:00,64.25,64.4,64.17,64.4,84227.0,63.9082,64.0574,63.8286,64.0574,84227.0
2024-11-15 13:40:00,64.39,64.4,64.02,64.04,82347.0,64.0475,64.0574,63.6794,63.6993,82347.0
2024-11-15 13:50:00,64.04,64.05,63.86,63.92,117005.0,63.6993,63.7093,63.5203,63.58,117005.0
2024-11-15 14:00:00,63.92,63.98,63.88,63.89,81892.0,63.58,63.6396,63.5402,63.5501,81892.0
2024-11-15 14:10:00,63.88,64.06,63.88,64.04,88055.0,63.5402,63.7192,63.5402,63.6993,88055.0
2024-11-15 14:20:00,64.04,64.07,63.97,63.99,54425.0,63.6993,63.7292,63.6297,63.6496,54425.0
2024-11-15 14:30:00,63.98,63.99,63.88,63.93,58344.0,63.6396,63.6496,63.5402,63.5899,58344.0
2024-11-15 14:40:00,63.92,64.05,63.91,64.0,57533.0,63.58,63.7093,63.57,63.6595,57533.0
2024-11-15 14:50:00,64.0,64.02,63.91,63.99,38233.0,63.6595,63.6794,63.57,63.6496,38233.0
2024-11-15 15:00:00,64.0,64.07,63.99,64.03,54537.0,63.6595,63.7292,63.6496,63.6894,54537.0
2024-11-15 15:10:00,64.02,64.12,63.99,64.12,115020.0,63.6794,63.7789,63.6496,63.7789,115020.0
2024-11-15 15:20:00,64.12,64.19,64.04,64.06,142900.0,63.7789,63.8485,63.6993,63.7192,142900.0
2024-11-15 15:30:00,64.06,64.24,64.0,64.19,168815.0,63.7192,63.8983,63.6595,63.8485,168815.0
2024-11-15 15:40:00,64.19,64.2,64.02,64.11,148468.0,63.8485,63.8585,63.6794,63.7689,148468.0
2024-11-15 15:50:00,64.11,64.19,64.0,64.04,755411.0,63.7689,63.8485,63.6595,63.6993,755411.0
2024-11-18 09:30:00,64.08,64.08,62.73,62.77,260279.0,63.7391,63.7391,62.3963,62.4361,260279.0
2024-11-18 09:40:00,62.77,62.86,62.38,62.65,343631.0,62.4361,62.5256,62.0481,62.3167,343631.0
2024-11-18 09:50:00,62.67,62.89,62.51,62.86,141030.0,62.3366,62.5554,62.1775,62.5256,141030.0
2024-11-18 10:00:00,62.87,63.5,62.82,63.47,148977.0,62.5355,63.1622,62.4858,63.1323,148977.0
2024-11-18 10:10:00,63.48,63.69,63.41,63.55,92113.0,63.1423,63.3512,63.0727,63.2119,92113.0
2024-11-18 10:20:00,63.57,63.59,63.46,63.5,50569.0,63.2318,63.2517,63.1224,63.1622,50569.0
2024-11-18 10:30:00,63.49,63.6,63.42,63.49,91963.0,63.1522,63.2617,63.0826,63.1522,91963.0
2024-11-18 10:40:00,63.49,63.62,63.45,63.6,48072.0,63.1522,63.2816,63.1125,63.2617,48072.0
2024-11-18 10:50:00,63.6,63.67,63.45,63.64,87502.0,63.2617,63.3313,63.1125,63.3014,87502.0
2024-11-18 11:00:00,63.64,63.66,63.46,63.53,85929.0,63.3014,63.3213,63.1224,63.192,85929.0
2024-11-18 11:10:00,63.53,63.75,63.46,63.68,100250.0,63.192,63.4109,63.1224,63.3412,100250.0
2024-11-18 11:20:00,63.68,63.68,63.51,63.52,39982.0,63.3412,63.3412,63.1721,63.1821,39982.0
2024-11-18 11:30:00,63.5,63.65,63.49,63.56,71128.0,63.1622,63.3114,63.1522,63.2219,71128.0
2024-11-18 11:40:00,63.55,63.6,63.44,63.44,69059.0,63.2119,63.2617,63.1025,63.1025,69059.0
2024-11-18 11:50:00,63.44,63.51,63.4,63.49,62603.0,63.1025,63.1721,63.0627,63.1522,62603.0
2024-11-18 12:00:00,63.49,63.5,63.36,63.36,44289.0,63.1522,63.1622,63.0229,63.0229,44289.0
2024-11-18 12:10:00,63.38,63.51,63.37,63.5,45797.0,63.0428,63.1721,63.0329,63.1622,45797.0
2024-11-18 12:20:00,63.51,63.58,63.48,63.56,84092.0,63.1721,63.2418,63.1423,63.2219,84092.0
2024-11-18 12:30:00,63.55,63.85,63.49,63.84,159230.0,63.2119,63.5103,63.1522,63.5004,159230.0
2024-11-18 12:40:00,63.85,63.9,63.79,63.88,69959.0,63.5103,63.5601,63.4506,63.5402,69959.0
2024-11-18 12:50:00,63.88,64.05,63.87,63.95,84917.0,63.5402,63.7093,63.5302,63.6098,84917.0
2024-11-18 13:00:00,63.94,63.94,63.78,63.84,54900.0,63.5998,63.5998,63.4407,63.5004,54900.0
2024-11-18 13:10:00,63.83,63.83,63.73,63.76,40760.0,63.4904,63.4904,63.391,63.4208,40760.0
2024-11-18 13:20:00,63.76,63.76,63.6,63.65,68502.0,63.4208,63.4208,63.2617,63.3114,68502.0
2024-11-18 13:30:00,63.64,63.68,63.61,63.67,28368.0,63.3014,63.3412,63.2716,63.3313,28368.0
2024-11-18 13:40:00,63.67,63.68,63.63,63.66,22295.0,63.3313,63.3412,63.2915,63.3213,22295.0
2024-11-18 13:50:00,63.67,63.68,63.59,63.67,45496.0,63.3313,63.3412,63.2517,63.3313,45496.0
2024-11-18 14:00:00,63.66,63.67,63.55,63.58,59179.0,63.3213,63.3313,63.2119,63.2418,59179.0
2024-11-18 14:10:00,63.58,63.59,63.48,63.5,44600.0,63.2418,63.2517,63.1423,63.1622,44600.0
2024-11-18 14:20:00,63.48,63.51,63.28,63.29,87271.0,63.1423,63.1721,62.9434,62.9533,87271.0
2024-11-18 14:30:00,63.29,63.4,63.2,63.35,141820.0,62.9533,63.0627,62.8638,63.013,141820.0
2024-11-18 14:40:00,63.35,63.45,63.31,63.39,75053.0,63.013,63.1125,62.9732,63.0528,75053.0
2024-11-18 14:50:00,63.39,63.47,63.34,63.34,111948.0,63.0528,63.1323,63.003,63.003,111948.0
2024-11-18 15:00:00,63.34,63.36,63.26,63.28,101518.0,63.003,63.0229,62.9235,62.9434,101518.0
2024-11-18 15:10:00,63.28,63.34,63.22,63.3,68875.0,62.9434,63.003,62.8837,62.9633,68875.0
2024-11-18 15:20:00,63.3,63.38,63.27,63.37,78616.0,62.9633,63.0428,62.9334,63.0329,78616.0
2024-11-18 15:30:00,63.36,63.37,63.23,63.35,178180.0,63.0229,63.0329,62.8936,63.013,178180.0
2024-11-18 15:40:00,63.35,63.37,63.27,63.35,198378.0,63.013,63.0329,62.9334,63.013,198378.0
2024-11-18 15:50:00,63.35,63.44,63.19,63.24,639489.0,63.013,63.1025,62.8538,62.9036,639489.0
2024-11-19 09:30:00,61.69,62.77,61.29,62.41,357959.0,61.3618,62.4361,60.9639,62.078,357959.0
2024-11-19 09:40:00,62.4,62.54,62.28,62.42,119057.0,62.068,62.2073,61.9487,62.0879,119057.0
2024-11-19 09:50:00,62.45,62.73,62.45,62.52,202455.0,62.1178,62.3963,62.1178,62.1874,202455.0
2024-11-19 10:00:00,62.54,62.76,62.51,62.6,124519.0,62.2073,62.4261,62.1775,62.267,124519.0
2024-11-19 10:10:00,62.6,62.83,62.46,62.61,220279.0,62.267,62.4958,62.1277,62.2769,220279.0
2024-11-19 10:20:00,62.61,62.77,62.6,62.75,63165.0,62.2769,62.4361,62.267,62.4162,63165.0
2024-11-19 10:30:00,62.75,63.02,62.72,62.99,177135.0,62.4162,62.6847,62.3863,62.6549,177135.0
2024-11-19 10:40:00,63.01,63.78,62.96,63.76,291416.0,62.6748,63.4407,62.6251,63.4208,291416.0
2024-11-19 10:50:00,63.76,64.33,63.72,64.3,514352.0,63.4208,63.9878,63.381,63.9579,514352.0
2024-11-19 11:00:00,64.31,64.51,64.09,64.25,218110.0,63.9679,64.1668,63.7491,63.9082,218110.0
2024-11-19 11:10:00,64.29,64.6,64.19,64.26,125122.0,63.948,64.2563,63.8485,63.9181,125122.0
2024-11-19 11:20:00,64.25,64.66,64.24,64.54,101734.0,63.9082,64.316,63.8983,64.1967,101734.0
2024-11-19 11:30:00,64.53,64.71,64.41,64.49,295765.0,64.1867,64.3658,64.0673,64.1469,295765.0
2024-11-19 11:40:00,64.5,64.71,64.42,64.45,103497.0,64.1569,64.3658,64.0773,64.1071,103497.0
2024-11-19 11:50:00,64.47,64.47,64.23,64.24,186368.0,64.127,64.127,63.8883,63.8983,186368.0
2024-11-19 12:00:00,64.25,64.26,63.9,64.14,130714.0,63.9082,63.9181,63.5601,63.7988,130714.0
2024-11-19 12:10:00,64.12,64.15,63.91,63.91,82534.0,63.7789,63.8087,63.57,63.57,82534.0
2024-11-19 12:20:00,63.92,64.13,63.91,64.13,132935.0,63.58,63.7888,63.57,63.7888,132935.0
2024-11-19 12:30:00,64.1,64.31,64.01,64.25,81292.0,63.759,63.9679,63.6695,63.9082,81292.0
2024-11-19 12:40:00,64.25,64.32,64.19,64.28,63662.0,63.9082,63.9778,63.8485,63.938,63662.0
2024-11-19 12:50:00,64.28,64.35,64.19,64.2,79890.0,63.938,64.0077,63.8485,63.8585,79890.0
2024-11-19 13:00:00,64.21,64.24,64.09,64.14,36799.0,63.8684,63.8983,63.7491,63.7988,36799.0
2024-11-19 13:10:00,64.14,64.32,64.14,64.2,93562.0,63.7988,63.9778,63.7988,63.8585,93562.0
2024-11-19 13:20:00,64.2,64.36,64.18,64.33,92472.0,63.8585,64.0176,63.8386,63.9878,92472.0
2024-11-19 13:30:00,64.32,64.34,64.22,64.32,39150.0,63.9778,63.9977,63.8784,63.9778,39150.0
2024-11-19 13:40:00,64.34,64.53,64.31,64.51,74604.0,63.9977,64.1867,63.9679,64.1668,74604.0
2024-11-19 13:50:00,64.51,64.66,64.33,64.59,132293.0,64.1668,64.316,63.9878,64.2464,132293.0
2024-11-19 14:00:00,64.58,64.6,64.42,64.44,60672.0,64.2364,64.2563,64.0773,64.0972,60672.0
2024-11-19 14:10:00,64.44,64.46,64.25,64.26,70598.0,64.0972,64.1171,63.9082,63.9181,70598.0
2024-11-19 14:20:00,64.27,64.38,64.26,64.3,66040.0,63.9281,64.0375,63.9181,63.9579,66040.0
2024-11-19 14:30:00,64.3,64.43,64.23,64.41,151299.0,63.9579,64.0872,63.8883,64.0673,151299.0
2024-11-19 14:40:00,64.42,64.48,64.31,64.44,99119.0,64.0773,64.137,63.9679,64.0972,99119.0
2024-11-19 14:50:00,64.45,64.49,64.38,64.44,59863.0,64.1071,64.1469,64.0375,64.0972,59863.0
2024-11-19 15:00:00,64.43,64.62,64.4,64.62,305294.0,64.0872,64.2762,64.0574,64.2762,305294.0
2024-11-19 15:10:00,64.61,64.75,64.56,64.7,161665.0,64.2663,64.4055,64.2166,64.3558,161665.0
2024-11-19 15:20:00,64.7,65.08,64.7,65.08,274751.0,64.3558,64.7338,64.3558,64.7338,274751.0
2024-11-19 15:30:00,65.07,65.16,64.95,64.95,244359.0,64.7238,64.8134,64.6045,64.6045,244359.0
2024-11-19 15:40:00,64.96,65.09,64.83,64.95,344038.0,64.6144,64.7437,64.4851,64.6045,344038.0
2024-11-19 15:50:00,64.95,65.09,64.73,64.74,845088.0,64.6045,64.7437,64.3856,64.3956,845088.0
2024-11-20 09:30:00,64.1,64.45,63.12,63.39,665650.0,63.759,64.1071,62.7842,63.0528,665650.0
2024-11-20 09:40:00,63.37,63.9,62.75,62.79,284345.0,63.0329,63.5601,62.4162,62.456,284345.0
2024-11-20 09:50:00,62.8,62.81,61.7,61.72,479081.0,62.4659,62.4759,61.3718,61.3917,479081.0
2024-11-20 10:00:00,61.74,62.36,61.66,62.03,386146.0,61.4116,62.0283,61.332,61.7,386146.0
2024-11-20 10:10:00,62.03,62.12,61.67,61.96,507309.0,61.7,61.7895,61.3419,61.6304,507309.0
2024-11-20 10:20:00,61.95,62.15,61.74,62.01,188720.0,61.6204,61.8194,61.4116,61.6801,188720.0
2024-11-20 10:30:00,62.02,63.09,61.97,63.09,281793.0,61.6901,62.7544,61.6403,62.7544,281793.0
2024-11-20 10:40:00,63.09,63.59,63.07,63.44,401999.0,62.7544,63.2517,62.7345,63.1025,401999.0
2024-11-20 10:50:00,63.44,63.55,63.12,63.48,202099.0,63.1025,63.2119,62.7842,63.1423,202099.0
2024-11-20 11:00:00,63.47,63.74,63.37,63.64,156398.0,63.1323,63.4009,63.0329,63.3014,156398.0
2024-11-20 11:10:00,63.65,63.9,63.45,63.88,170866.0,63.3114,63.5601,63.1125,63.5402,170866.0
2024-11-20 11:20:00,63.91,64.14,63.81,63.86,187614.0,63.57,63.7988,63.4705,63.5203,187614.0
2024-11-20 11:30:00,63.87,64.49,63.8,64.46,149509.0,63.5302,64.1469,63.4606,64.1171,149509.0
2024-11-20 11:40:00,64.44,64.74,64.38,64.69,164000.0,64.0972,64.3956,64.0375,64.3459,164000.0
2024-11-20 11:50:00,64.7,65.05,64.67,64.98,214097.0,64.3558,64.7039,64.326,64.6343,214097.0
2024-11-20 12:00:00,64.95,64.99,64.58,64.69,142401.0,64.6045,64.6443,64.2364,64.3459,142401.0
2024-11-20 12:10:00,64.69,64.69,64.42,64.42,108062.0,64.3459,64.3459,64.0773,64.0773,108062.0
2024-11-20 12:20:00,64.41,64.55,64.34,64.39,162816.0,64.0673,64.2066,63.9977,64.0475,162816.0
2024-11-20 12:30:00,64.38,64.53,64.34,64.37,65546.0,64.0375,64.1867,63.9977,64.0276,65546.0
2024-11-20 12:40:00,64.38,64.38,64.2,64.29,71683.0,64.0375,64.0375,63.8585,63.948,71683.0
2024-11-20 12:50:00,64.28,64.29,63.97,64.03,61917.0,63.938,63.948,63.6297,63.6894,61917.0
2024-11-20 13:00:00,64.02,64.14,63.97,64.11,56730.0,63.6794,63.7988,63.6297,63.7689,56730.0
2024-11-20 13:10:00,64.1,64.17,63.94,64.01,83677.0,63.759,63.8286,63.5998,63.6695,83677.0
2024-11-20 13:20:00,64.01,64.01,63.69,63.73,142636.0,63.6695,63.6695,63.3512,63.391,142636.0
2024-11-20 13:30:00,63.74,63.76,63.5,63.53,78817.0,63.4009,63.4208,63.1622,63.192,78817.0
2024-11-20 13:40:00,63.52,63.52,63.35,63.41,115860.0,63.1821,63.1821,63.013,63.0727,115860.0
2024-11-20 13:50:00,63.4,63.57,63.39,63.55,91574.0,63.0627,63.2318,63.0528,63.2119,91574.0
2024-11-20 14:00:00,63.55,63.57,63.38,63.38,102100.0,63.2119,63.2318,63.0428,63.0428,102100.0
2024-11-20 14:10:00,63.37,63.62,63.35,63.48,102587.0,63.0329,63.2816,63.013,63.1423,102587.0
2024-11-20 14:20:00,63.49,63.53,63.41,63.42,46160.0,63.1522,63.192,63.0727,63.0826,46160.0
2024-11-20 14:30:00,63.4,63.49,63.36,63.4,59804.0,63.0627,63.1522,63.0229,63.0627,59804.0
2024-11-20 14:40:00,63.4,63.55,63.4,63.51,46677.0,63.0627,63.2119,63.0627,63.1721,46677.0
2024-11-20 14:50:00,63.51,63.51,63.39,63.42,54851.0,63.1721,63.1721,63.0528,63.0826,54851.0
2024-11-20 15:00:00,63.42,63.42,63.26,63.3,91372.0,63.0826,63.0826,62.9235,62.9633,91372.0
2024-11-20 15:10:00,63.3,63.3,63.16,63.17,128531.0,62.9633,62.9633,62.824,62.8339,128531.0
2024-11-20 15:20:00,63.17,63.3,63.12,63.22,139991.0,62.8339,62.9633,62.7842,62.8837,139991.0
2024-11-20 15:30:00,63.22,63.36,63.11,63.14,178297.0,62.8837,63.0229,62.7743,62.8041,178297.0
2024-11-20 15:40:00,63.14,63.28,63.11,63.24,217647.0,62.8041,62.9434,62.7743,62.9036,217647.0
2024-11-20 15:50:00,63.24,63.65,63.22,63.63,731940.0,62.9036,63.3114,62.8837,63.2915,731940.0
2024-11-21 09:30:00,64.7,64.99,64.01,64.2,505036.0,64.3558,64.6443,63.6695,63.8585,505036.0
2024-11-21 09:40:00,64.22,64.77,64.07,64.59,212277.0,63.8784,64.4254,63.7292,64.2464,212277.0
2024-11-21 09:50:00,64.58,64.63,63.94,64.21,167069.0,64.2364,64.2862,63.5998,63.8684,167069.0
2024-11-21 10:00:00,64.25,64.59,64.1,64.55,129134.0,63.9082,64.2464,63.759,64.2066,129134.0
2024-11-21 10:10:00,64.53,64.66,64.47,64.62,84321.0,64.1867,64.316,64.127,64.2762,84321.0
2024-11-21 10:20:00,64.61,64.67,64.32,64.39,77077.0,64.2663,64.326,63.9778,64.0475,77077.0
2024-11-21 10:30:00,64.4,64.4,64.12,64.22,71347.0,64.0574,64.0574,63.7789,63.8784,71347.0
2024-11-21 10:40:00,64.22,64.79,64.22,64.76,94843.0,63.8784,64.4453,63.8784,64.4155,94843.0
2024-11-21 10:50:00,64.77,64.88,64.57,64.78,95656.0,64.4254,64.5348,64.2265,64.4354,95656.0
2024-11-21 11:00:00,64.8,64.88,64.61,64.66,107799.0,64.4553,64.5348,64.2663,64.316,107799.0
2024-11-21 11:10:00,64.64,64.85,64.59,64.82,47520.0,64.2961,64.505,64.2464,64.4752,47520.0
2024-11-21 11:20:00,64.82,65.03,64.78,65.0,168918.0,64.4752,64.6841,64.4354,64.6542,168918.0
2024-11-21 11:30:00,65.01,65.05,64.82,64.9,77644.0,64.6642,64.7039,64.4752,64.5547,77644.0
2024-11-21 11:40:00,64.9,64.98,64.77,64.87,60352.0,64.5547,64.6343,64.4254,64.5249,60352.0
2024-11-21 11:50:00,64.86,64.93,64.75,64.85,184742.0,64.515,64.5846,64.4055,64.505,184742.0
2024-11-21 12:00:00,64.83,64.83,64.57,64.8,52479.0,64.4851,64.4851,64.2265,64.4553,52479.0
2024-11-21 12:10:00,64.8,64.83,64.57,64.57,40897.0,64.4553,64.4851,64.2265,64.2265,40897.0
2024-11-21 12:20:00,64.57,64.69,64.54,64.59,98747.0,64.2265,64.3459,64.1967,64.2464,98747.0
2024-11-21 12:30:00,64.58,64.6,64.4,64.43,66388.0,64.2364,64.2563,64.0574,64.0872,66388.0
2024-11-21 12:40:00,64.43,64.51,64.38,64.39,53391.0,64.0872,64.1668,64.0375,64.0475,53391.0
2024-11-21 12:50:00,64.39,64.5,64.36,64.42,75031.0,64.0475,64.1569,64.0176,64.0773,75031.0
2024-11-21 13:00:00,64.42,64.45,64.29,64.3,70375.0,64.0773,64.1071,63.948,63.9579,70375.0
2024-11-21 13:10:00,64.31,64.35,64.19,64.21,66758.0,63.9679,64.0077,63.8485,63.8684,66758.0
2024-11-21 13:20:00,64.23,64.26,64.11,64.26,64311.0,63.8883,63.9181,63.7689,63.9181,64311.0
2024-11-21 13:30:00,64.25,64.25,63.99,64.01,65603.0,63.9082,63.9082,63.6496,63.6695,65603.0
2024-11-21 13:40:00,64.01,64.07,63.9,64.02,105210.0,63.6695,63.7292,63.5601,63.6794,105210.0
2024-11-21 13:50:00,64.01,64.24,64.0,64.23,49426.0,63.6695,63.8983,63.6595,63.8883,49426.0
2024-11-21 14:00:00,64.21,64.38,64.18,64.33,84938.0,63.8684,64.0375,63.8386,63.9878,84938.0
2024-11-21 14:10:00,64.33,64.43,64.27,64.38,59432.0,63.9878,64.0872,63.9281,64.0375,59432.0
2024-11-21 14:20:00,64.38,64.52,64.33,64.51,77086.0,64.0375,64.1768,63.9878,64.1668,77086.0
2024-11-21 14:30:00,64.51,64.51,64.34,64.35,58085.0,64.1668,64.1668,63.9977,64.0077,58085.0
2024-11-21 14:40:00,64.35,64.35,64.25,64.32,56271.0,64.0077,64.0077,63.9082,63.9778,56271.0
2024-11-21 14:50:00,64.31,64.31,63.91,63.91,101275.0,63.9679,63.9679,63.57,63.57,101275.0
2024-11-21 15:00:00,63.91,64.02,63.76,63.77,153841.0,63.57,63.6794,63.4208,63.4308,153841.0
2024-11-21 15:10:00,63.78,63.85,63.71,63.77,146885.0,63.4407,63.5103,63.3711,63.4308,146885.0
2024-11-21 15:20:00,63.77,63.84,63.71,63.76,177693.0,63.4308,63.5004,63.3711,63.4208,177693.0
2024-11-21 15:30:00,63.76,63.8,63.56,63.74,229862.0,63.4208,63.4606,63.2219,63.4009,229862.0
2024-11-21 15:40:00,63.74,63.75,63.53,63.57,217142.0,63.4009,63.4109,63.192,63.2318,217142.0
2024-11-21 15:50:00,63.58,63.58,63.29,63.35,864228.0,63.2418,63.2418,62.9533,63.013,864228.0
2024-11-22 09:30:00,63.45,63.62,62.9,62.95,202160.0,63.1125,63.2816,62.5654,62.6151,202160.0
2024-11-22 09:40:00,62.91,63.28,62.91,63.19,134505.0,62.5753,62.9434,62.5753,62.8538,134505.0
2024-11-22 09:50:00,63.2,63.23,62.95,63.08,109442.0,62.8638,62.8936,62.6151,62.7444,109442.0
2024-11-22 10:00:00,63.06,63.19,62.91,63.04,161607.0,62.7245,62.8538,62.5753,62.7046,161607.0
2024-11-22 10:10:00,63.01,63.28,62.97,63.22,181841.0,62.6748,62.9434,62.635,62.8837,181841.0
2024-11-22 10:20:00,63.21,63.36,63.18,63.34,155283.0,62.8737,63.0229,62.8439,63.003,155283.0
2024-11-22 10:30:00,63.34,63.52,63.16,63.3,112315.0,63.003,63.1821,62.824,62.9633,112315.0
2024-11-22 10:40:00,63.3,63.38,63.18,63.29,126274.0,62.9633,63.0428,62.8439,62.9533,126274.0
2024-11-22 10:50:00,63.29,63.44,63.26,63.34,71824.0,62.9533,63.1025,62.9235,63.003,71824.0
2024-11-22 11:00:00,63.35,63.35,63.11,63.15,81957.0,63.013,63.013,62.7743,62.8141,81957.0
2024-11-22 11:10:00,63.14,63.27,63.1,63.12,53881.0,62.8041,62.9334,62.7643,62.7842,53881.0
2024-11-22 11:20:00,63.13,63.21,63.05,63.21,52963.0,62.7942,62.8737,62.7146,62.8737,52963.0
2024-11-22 11:30:00,63.2,63.27,63.12,63.23,46057.0,62.8638,62.9334,62.7842,62.8936,46057.0
2024-11-22 11:40:00,63.22,63.27,63.15,63.16,44685.0,62.8837,62.9334,62.8141,62.824,44685.0
2024-11-22 11:50:00,63.17,63.32,63.16,63.28,58203.0,62.8339,62.9831,62.824,62.9434,58203.0
2024-11-22 12:00:00,63.27,63.28,63.13,63.22,61683.0,62.9334,62.9434,62.7942,62.8837,61683.0
2024-11-22 12:10:00,63.22,63.3,63.21,63.27,40661.0,62.8837,62.9633,62.8737,62.9334,40661.0
2024-11-22 12:20:00,63.27,63.41,63.26,63.34,55012.0,62.9334,63.0727,62.9235,63.003,55012.0
2024-11-22 12:30:00,63.34,63.34,63.15,63.2,71450.0,63.003,63.003,62.8141,62.8638,71450.0
2024-11-22 12:40:00,63.2,63.23,63.09,63.2,38811.0,62.8638,62.8936,62.7544,62.8638,38811.0
2024-11-22 12:50:00,63.21,63.29,63.21,63.25,49270.0,62.8737,62.9533,62.8737,62.9135,49270.0
2024-11-22 13:00:00,63.25,63.38,63.22,63.31,69909.0,62.9135,63.0428,62.8837,62.9732,69909.0
2024-11-22 13:10:00,63.31,63.4,63.26,63.26,60177.0,62.9732,63.0627,62.9235,62.9235,60177.0
2024-11-22 13:20:00,63.25,63.32,63.21,63.26,49103.0,62.9135,62.9831,62.8737,62.9235,49103.0
2024-11-22 13:30:00,63.26,63.35,63.25,63.26,41053.0,62.9235,63.013,62.9135,62.9235,41053.0
2024-11-22 13:40:00,63.27,63.31,63.19,63.28,38272.0,62.9334,62.9732,62.8538,62.9434,38272.0
2024-11-22 13:50:00,63.29,63.29,63.19,63.26,59309.0,62.9533,62.9533,62.8538,62.9235,59309.0
2024-11-22 14:00:00,63.26,63.34,63.23,63.28,50657.0,62.9235,63.003,62.8936,62.9434,50657.0
2024-11-22 14:10:00,63.28,63.33,63.19,63.26,60303.0,62.9434,62.9931,62.8538,62.9235,60303.0
2024-11-22 14:20:00,63.26,63.34,63.24,63.27,107379.0,62.9235,63.003,62.9036,62.9334,107379.0
2024-11-22 14:30:00,63.26,63.27,63.14,63.2,62380.0,62.9235,62.9334,62.8041,62.8638,62380.0
2024-11-22 14:40:00,63.2,63.24,63.16,63.21,61993.0,62.8638,62.9036,62.824,62.8737,61993.0
2024-11-22 14:50:00,63.22,63.23,63.07,63.1,75610.0,62.8837,62.8936,62.7345,62.7643,75610.0
2024-11-22 15:00:00,63.1,63.11,62.95,62.99,86187.0,62.7643,62.7743,62.6151,62.6549,86187.0
2024-11-22 15:10:00,63.0,63.13,62.95,63.13,78309.0,62.6649,62.7942,62.6151,62.7942,78309.0
2024-11-22 15:20:00,63.13,63.13,63.02,63.07,84283.0,62.7942,62.7942,62.6847,62.7345,84283.0
2024-11-22 15:30:00,63.07,63.28,63.03,63.18,125934.0,62.7345,62.9434,62.6947,62.8439,125934.0
2024-11-22 15:40:00,63.18,63.29,63.15,63.25,208074.0,62.8439,62.9533,62.8141,62.9135,208074.0
2024-11-22 15:50:00,63.24,63.39,63.11,63.31,763205.0,62.9036,63.0528,62.7743,62.9732,763205.0
2024-11-25 09:30:00,64.33,64.75,63.97,64.02,271025.0,63.9878,64.4055,63.6297,63.6794,271025.0
2024-11-25 09:40:00,64.04,64.67,64.04,64.56,169142.0,63.6993,64.326,63.6993,64.2166,169142.0
2024-11-25 09:50:00,64.54,64.79,64.31,64.77,262271.0,64.1967,64.4453,63.9679,64.4254,262271.0
2024-11-25 10:00:00,64.77,64.98,64.52,64.8,129511.0,64.4254,64.6343,64.1768,64.4553,129511.0
2024-11-25 10:10:00,64.8,65.09,64.64,65.01,175683.0,64.4553,64.7437,64.2961,64.6642,175683.0
2024-11-25 10:20:00,65.0,65.18,64.97,65.04,174773.0,64.6542,64.8333,64.6244,64.694,174773.0
2024-11-25 10:30:00,65.04,65.14,64.89,64.92,116094.0,64.694,64.7935,64.5448,64.5746,116094.0
2024-11-25 10:40:00,64.92,64.99,64.81,64.83,82943.0,64.5746,64.6443,64.4652,64.4851,82943.0
2024-11-25 10:50:00,64.84,64.85,64.38,64.5,120269.0,64.4951,64.505,64.0375,64.1569,120269.0
2024-11-25 11:00:00,64.5,64.66,64.48,64.53,56875.0,64.1569,64.316,64.137,64.1867,56875.0
2024-11-25 11:10:00,64.53,64.81,64.53,64.8,73258.0,64.1867,64.4652,64.1867,64.4553,73258.0
2024-11-25 11:20:00,64.81,64.93,64.77,64.9,111569.0,64.4652,64.5846,64.4254,64.5547,111569.0
2024-11-25 11:30:00,64.9,64.91,64.78,64.83,69372.0,64.5547,64.5647,64.4354,64.4851,69372.0
2024-11-25 11:40:00,64.83,64.99,64.82,64.97,74733.0,64.4851,64.6443,64.4752,64.6244,74733.0
2024-11-25 11:50:00,64.98,65.08,64.82,64.84,109434.0,64.6343,64.7338,64.4752,64.4951,109434.0
2024-11-25 12:00:00,64.85,64.87,64.77,64.81,62536.0,64.505,64.5249,64.4254,64.4652,62536.0
2024-11-25 12:10:00,64.81,64.83,64.6,64.81,51216.0,64.4652,64.4851,64.2563,64.4652,51216.0
2024-11-25 12:20:00,64.81,64.83,64.55,64.58,48082.0,64.4652,64.4851,64.2066,64.2364,48082.0
2024-11-25 12:30:00,64.57,64.75,64.56,64.65,41033.0,64.2265,64.4055,64.2166,64.3061,41033.0
2024-11-25 12:40:00,64.65,64.67,64.47,64.55,53199.0,64.3061,64.326,64.127,64.2066,53199.0
2024-11-25 12:50:00,64.55,64.73,64.55,64.73,30287.0,64.2066,64.3856,64.2066,64.3856,30287.0
2024-11-25 13:00:00,64.74,64.85,64.72,64.8,36797.0,64.3956,64.505,64.3757,64.4553,36797.0
2024-11-25 13:10:00,64.79,64.89,64.77,64.87,85370.0,64.4453,64.5448,64.4254,64.5249,85370.0
2024-11-25 13:20:00,64.87,64.87,64.73,64.75,37772.0,64.5249,64.5249,64.3856,64.4055,37772.0
2024-11-25 13:30:00,64.75,64.82,64.72,64.79,37220.0,64.4055,64.4752,64.3757,64.4453,37220.0
2024-11-25 13:40:00,64.8,64.81,64.67,64.68,28416.0,64.4553,64.4652,64.326,64.3359,28416.0
2024-11-25 13:50:00,64.67,64.73,64.6,64.7,65254.0,64.326,64.3856,64.2563,64.3558,65254.0
2024-11-25 14:00:00,64.69,64.78,64.66,64.76,49038.0,64.3459,64.4354,64.316,64.4155,49038.0
2024-11-25 14:10:00,64.76,64.87,64.75,64.84,71699.0,64.4155,64.5249,64.4055,64.4951,71699.0
2024-11-25 14:20:00,64.84,64.84,64.53,64.65,43452.0,64.4951,64.4951,64.1867,64.3061,43452.0
2024-11-25 14:30:00,64.64,64.7,64.58,64.63,46766.0,64.2961,64.3558,64.2364,64.2862,46766.0
2024-11-25 14:40:00,64.63,64.75,64.63,64.66,42501.0,64.2862,64.4055,64.2862,64.316,42501.0
2024-11-25 14:50:00,64.66,64.7,64.59,64.61,50548.0,64.316,64.3558,64.2464,64.2663,50548.0
2024-11-25 15:00:00,64.61,64.7,64.52,64.7,52152.0,64.2663,64.3558,64.1768,64.3558,52152.0
2024-11-25 15:10:00,64.7,64.73,64.51,64.71,98549.0,64.3558,64.3856,64.1668,64.3658,98549.0
2024-11-25 15:20:00,64.71,64.73,64.59,64.71,81888.0,64.3658,64.3856,64.2464,64.3658,81888.0
2024-11-25 15:30:00,64.71,64.76,64.57,64.67,107596.0,64.3658,64.4155,64.2265,64.326,107596.0
2024-11-25 15:40:00,64.67,64.81,64.65,64.68,170065.0,64.326,64.4652,64.3061,64.3359,170065.0
2024-11-25 15:50:00,64.69,64.74,64.43,64.48,600496.0,64.3459,64.3956,64.0872,64.137,600496.0
2024-11-26 09:30:00,64.86,65.95,64.73,65.05,381705.0,64.515,65.5992,64.3856,64.7039,381705.0
2024-11-26 09:40:00,65.05,65.35,64.83,65.22,235188.0,64.7039,65.0023,64.4851,64.873,235188.0
2024-11-26 09:50:00,65.22,65.43,64.91,65.34,144922.0,64.873,65.0819,64.5647,64.9924,144922.0
2024-11-26 10:00:00,65.33,65.33,64.99,65.25,102020.0,64.9825,64.9825,64.6443,64.9029,102020.0
2024-11-26 10:10:00,65.2,65.48,65.15,65.19,79405.0,64.8531,65.1317,64.8034,64.8432,79405.0
2024-11-26 10:20:00,65.2,65.29,64.88,65.11,75190.0,64.8531,64.9427,64.5348,64.7636,75190.0
2024-11-26 10:30:00,65.1,65.1,64.84,65.01,67223.0,64.7537,64.7537,64.4951,64.6642,67223.0
2024-11-26 10:40:00,65.01,65.1,64.94,64.99,35245.0,64.6642,64.7537,64.5945,64.6443,35245.0
2024-11-26 10:50:00,65.0,65.08,64.89,65.02,66209.0,64.6542,64.7338,64.5448,64.6741,66209.0
2024-11-26 11:00:00,65.02,65.05,64.81,64.84,41752.0,64.6741,64.7039,64.4652,64.4951,41752.0
2024-11-26 11:10:00,64.85,64.95,64.76,64.95,26109.0,64.505,64.6045,64.4155,64.6045,26109.0
2024-11-26 11:20:00,64.96,65.13,64.95,65.13,30210.0,64.6144,64.7835,64.6045,64.7835,30210.0
2024-11-26 11:30:00,65.12,65.12,64.95,65.07,24788.0,64.7736,64.7736,64.6045,64.7238,24788.0
2024-11-26 11:40:00,65.07,65.2,65.05,65.15,48879.0,64.7238,64.8531,64.7039,64.8034,48879.0
2024-11-26 11:50:00,65.14,65.22,65.03,65.08,43589.0,64.7935,64.873,64.6841,64.7338,43589.0
2024-11-26 12:00:00,65.08,65.09,64.92,65.0,30964.0,64.7338,64.7437,64.5746,64.6542,30964.0
2024-11-26 12:10:00,65.02,65.02,64.89,64.91,31525.0,64.6741,64.6741,64.5448,64.5647,31525.0
2024-11-26 12:20:00,64.91,64.94,64.87,64.92,23179.0,64.5647,64.5945,64.5249,64.5746,23179.0
2024-11-26 12:30:00,64.91,65.06,64.9,64.99,18283.0,64.5647,64.7139,64.5547,64.6443,18283.0
2024-11-26 12:40:00,64.98,65.09,64.9,64.91,105740.0,64.6343,64.7437,64.5547,64.5647,105740.0
2024-11-26 12:50:00,64.91,65.02,64.9,65.0,19554.0,64.5647,64.6741,64.5547,64.6542,19554.0
2024-11-26 13:00:00,64.99,65.06,64.92,64.95,25868.0,64.6443,64.7139,64.5746,64.6045,25868.0
2024-11-26 13:10:00,64.96,64.99,64.88,64.89,31426.0,64.6144,64.6443,64.5348,64.5448,31426.0
2024-11-26 13:20:00,64.87,64.92,64.83,64.89,16540.0,64.5249,64.5746,64.4851,64.5448,16540.0
2024-11-26 13:30:00,64.88,64.94,64.8,64.86,49107.0,64.5348,64.5945,64.4553,64.515,49107.0
2024-11-26 13:40:00,64.85,64.91,64.76,64.76,25482.0,64.505,64.5647,64.4155,64.4155,25482.0
2024-11-26 13:50:00,64.76,64.77,64.64,64.67,33872.0,64.4155,64.4254,64.2961,64.326,33872.0
2024-11-26 14:00:00,64.67,64.77,64.6,64.63,80117.0,64.326,64.4254,64.2563,64.2862,80117.0
2024-11-26 14:10:00,64.62,64.74,64.59,64.69,45680.0,64.2762,64.3956,64.2464,64.3459,45680.0
2024-11-26 14:20:00,64.7,64.73,64.56,64.67,29793.0,64.3558,64.3856,64.2166,64.326,29793.0
2024-11-26 14:30:00,64.67,64.78,64.65,64.71,45783.0,64.326,64.4354,64.3061,64.3658,45783.0
2024-11-26 14:40:00,64.71,64.74,64.61,64.72,40904.0,64.3658,64.3956,64.2663,64.3757,40904.0
2024-11-26 14:50:00,64.73,64.75,64.69,64.7,28494.0,64.3856,64.4055,64.3459,64.3558,28494.0
2024-11-26 15:00:00,64.7,64.77,64.57,64.58,46436.0,64.3558,64.4254,64.2265,64.2364,46436.0
2024-11-26 15:10:00,64.58,64.61,64.5,64.52,85600.0,64.2364,64.2663,64.1569,64.1768,85600.0
2024-11-26 15:20:00,64.52,64.58,64.41,64.42,79942.0,64.1768,64.2364,64.0673,64.0773,79942.0
2024-11-26 15:30:00,64.41,64.47,64.3,64.33,82571.0,64.0673,64.127,63.9579,63.9878,82571.0
2024-11-26 15:40:00,64.33,64.36,64.24,64.35,105656.0,63.9878,64.0176,63.8983,64.0077,105656.0
2024-11-26 15:50:00,64.34,64.35,63.98,64.13,834782.0,63.9977,64.0077,63.6396,63.7888,834782.0
2024-11-27 09:30:00,64.07,64.4,63.59,63.59,203856.0,63.7292,64.0574,63.2517,63.2517,203856.0
2024-11-27 09:40:00,63.61,64.07,63.58,63.85,147490.0,63.2716,63.7292,63.2418,63.5103,147490.0
2024-11-27 09:50:00,63.83,63.86,63.55,63.76,125778.0,63.4904,63.5203,63.2119,63.4208,125778.0
2024-11-27 10:00:00,63.76,63.86,63.55,63.59,94505.0,63.4208,63.5203,63.2119,63.2517,94505.0
2024-11-27 10:10:00,63.57,63.61,63.32,63.47,95057.0,63.2318,63.2716,62.9831,63.1323,95057.0
2024-11-27 10:20:00,63.47,63.52,63.37,63.42,80312.0,63.1323,63.1821,63.0329,63.0826,80312.0
2024-11-27 10:30:00,63.43,63.44,63.3,63.42,71739.0,63.0926,63.1025,62.9633,63.0826,71739.0
2024-11-27 10:40:00,63.42,63.62,63.42,63.62,56426.0,63.0826,63.2816,63.0826,63.2816,56426.0
2024-11-27 10:50:00,63.62,63.85,63.57,63.78,79450.0,63.2816,63.5103,63.2318,63.4407,79450.0
2024-11-27 11:00:00,63.79,63.86,63.67,63.86,66083.0,63.4506,63.5203,63.3313,63.5203,66083.0
2024-11-27 11:10:00,63.89,63.89,63.77,63.79,46854.0,63.5501,63.5501,63.4308,63.4506,46854.0
2024-11-27 11:20:00,63.81,63.83,63.64,63.67,58075.0,63.4705,63.4904,63.3014,63.3313,58075.0
2024-11-27 11:30:00,63.66,63.69,63.49,63.55,85359.0,63.3213,63.3512,63.1522,63.2119,85359.0
2024-11-27 11:40:00,63.6,63.72,63.54,63.57,42424.0,63.2617,63.381,63.202,63.2318,42424.0
2024-11-27 11:50:00,63.56,63.61,63.45,63.48,74470.0,63.2219,63.2716,63.1125,63.1423,74470.0
2024-11-27 12:00:00,63.49,63.49,63.23,63.29,90158.0,63.1522,63.1522,62.8936,62.9533,90158.0
2024-11-27 12:10:00,63.29,63.5,63.26,63.49,84123.0,62.9533,63.1622,62.9235,63.1522,84123.0
2024-11-27 12:20:00,63.49,63.49,63.29,63.3,103925.0,63.1522,63.1522,62.9533,62.9633,103925.0
2024-11-27 12:30:00,63.3,63.49,63.27,63.45,65676.0,62.9633,63.1522,62.9334,63.1125,65676.0
2024-11-27 12:40:00,63.46,63.48,63.35,63.44,76829.0,63.1224,63.1423,63.013,63.1025,76829.0
2024-11-27 12:50:00,63.46,63.49,63.39,63.45,72521.0,63.1224,63.1522,63.0528,63.1125,72521.0
2024-11-27 13:00:00,63.47,63.55,63.43,63.55,43993.0,63.1323,63.2119,63.0926,63.2119,43993.0
2024-11-27 13:10:00,63.55,63.69,63.53,63.69,43685.0,63.2119,63.3512,63.192,63.3512,43685.0
2024-11-27 13:20:00,63.69,63.79,63.68,63.75,40166.0,63.3512,63.4506,63.3412,63.4109,40166.0
2024-11-27 13:30:00,63.74,63.75,63.69,63.74,31268.0,63.4009,63.4109,63.3512,63.4009,31268.0
2024-11-27 13:40:00,63.74,63.75,63.61,63.63,27098.0,63.4009,63.4109,63.2716,63.2915,27098.0
2024-11-27 13:50:00,63.64,63.74,63.63,63.71,33624.0,63.3014,63.4009,63.2915,63.3711,33624.0
2024-11-27 14:00:00,63.72,63.75,63.69,63.74,44690.0,63.381,63.4109,63.3512,63.4009,44690.0
2024-11-27 14:10:00,63.73,63.79,63.68,63.78,57924.0,63.391,63.4506,63.3412,63.4407,57924.0
2024-11-27 14:20:00,63.79,63.79,63.62,63.65,63426.0,63.4506,63.4506,63.2816,63.3114,63426.0
2024-11-27 14:30:00,63.66,63.67,63.56,63.62,31650.0,63.3213,63.3313,63.2219,63.2816,31650.0
2024-11-27 14:40:00,63.6,63.61,63.54,63.57,29178.0,63.2617,63.2716,63.202,63.2318,29178.0
2024-11-27 14:50:00,63.56,63.66,63.56,63.63,35163.0,63.2219,63.3213,63.2219,63.2915,35163.0
2024-11-27 15:00:00,63.62,63.65,63.5,63.5,42510.0,63.2816,63.3114,63.1622,63.1622,42510.0
2024-11-27 15:10:00,63.5,63.52,63.47,63.51,51484.0,63.1622,63.1821,63.1323,63.1721,51484.0
2024-11-27 15:20:00,63.51,63.56,63.5,63.54,50220.0,63.1721,63.2219,63.1622,63.202,50220.0
2024-11-27 15:30:00,63.54,63.55,63.47,63.48,86093.0,63.202,63.2119,63.1323,63.1423,86093.0
2024-11-27 15:40:00,63.49,63.51,63.43,63.5,72915.0,63.1522,63.1721,63.0926,63.1622,72915.0
2024-11-27 15:50:00,63.49,63.63,63.4,63.61,544656.0,63.1522,63.2915,63.0627,63.2716,544656.0
2024-11-29 09:30:00,63.65,64.0,63.55,63.98,117452.0,63.3114,63.6595,63.2119,63.6396,117452.0
2024-11-29 09:40:00,63.93,63.98,63.72,63.74,49093.0,63.5899,63.6396,63.381,63.4009,49093.0
2024-11-29 09:50:00,63.76,63.84,63.57,63.74,48759.0,63.4208,63.5004,63.2318,63.4009,48759.0
2024-11-29 10:00:00,63.75,63.94,63.74,63.93,55845.0,63.4109,63.5998,63.4009,63.5899,55845.0
2024-11-29 10:10:00,63.93,64.0,63.67,63.71,93472.0,63.5899,63.6595,63.3313,63.3711,93472.0
2024-11-29 10:20:00,63.75,63.82,63.71,63.81,65599.0,63.4109,63.4805,63.3711,63.4705,65599.0
2024-11-29 10:30:00,63.81,63.87,63.72,63.84,64041.0,63.4705,63.5302,63.381,63.5004,64041.0
2024-11-29 10:40:00,63.83,63.85,63.69,63.79,53428.0,63.4904,63.5103,63.3512,63.4506,53428.0
2024-11-29 10:50:00,63.78,63.86,63.68,63.74,52514.0,63.4407,63.5203,63.3412,63.4009,52514.0
2024-11-29 11:00:00,63.75,63.75,63.65,63.7,62977.0,63.4109,63.4109,63.3114,63.3611,62977.0
2024-11-29 11:10:00,63.7,63.76,63.66,63.75,48986.0,63.3611,63.4208,63.3213,63.4109,48986.0
2024-11-29 11:20:00,63.76,63.8,63.66,63.77,59092.0,63.4208,63.4606,63.3213,63.4308,59092.0
2024-11-29 11:30:00,63.78,63.8,63.65,63.69,38466.0,63.4407,63.4606,63.3114,63.3512,38466.0
2024-11-29 11:40:00,63.69,63.8,63.69,63.75,53240.0,63.3512,63.4606,63.3512,63.4109,53240.0
2024-11-29 11:50:00,63.75,63.78,63.71,63.74,34712.0,63.4109,63.4407,63.3711,63.4009,34712.0
2024-11-29 12:00:00,63.75,64.04,63.74,64.04,44872.0,63.4109,63.6993,63.4009,63.6993,44872.0
2024-11-29 12:10:00,64.04,64.04,63.87,63.87,71921.0,63.6993,63.6993,63.5302,63.5302,71921.0
2024-11-29 12:20:00,63.88,63.96,63.83,63.95,74096.0,63.5402,63.6197,63.4904,63.6098,74096.0
2024-11-29 12:30:00,63.95,64.05,63.93,64.01,88683.0,63.6098,63.7093,63.5899,63.6695,88683.0
2024-11-29 12:40:00,64.0,64.08,63.99,64.03,77156.0,63.6595,63.7391,63.6496,63.6894,77156.0
2024-11-29 12:50:00,64.02,64.02,63.82,63.92,298244.0,63.6794,63.6794,63.4805,63.58,298244.0
2024-12-02 09:30:00,64.0,64.23,63.76,64.11,215212.0,63.6595,63.8883,63.4208,63.7689,215212.0
2024-12-02 09:40:00,64.11,64.19,63.81,63.91,108323.0,63.7689,63.8485,63.4705,63.57,108323.0
2024-12-02 09:50:00,63.94,63.96,63.25,63.28,114010.0,63.5998,63.6197,62.9135,62.9434,114010.0
2024-12-02 10:00:00,63.28,63.43,63.16,63.23,111899.0,62.9434,63.0926,62.824,62.8936,111899.0
2024-12-02 10:10:00,63.21,63.44,63.16,63.37,78890.0,62.8737,63.1025,62.824,63.0329,78890.0
2024-12-02 10:20:00,63.38,63.65,63.38,63.61,79202.0,63.0428,63.3114,63.0428,63.2716,79202.0
2024-12-02 10:30:00,63.59,63.75,63.54,63.71,61300.0,63.2517,63.4109,63.202,63.3711,61300.0
2024-12-02 10:40:00,63.71,63.96,63.69,63.78,73055.0,63.3711,63.6197,63.3512,63.4407,73055.0
2024-12-02 10:50:00,63.78,63.95,63.68,63.89,52524.0,63.4407,63.6098,63.3412,63.5501,52524.0
2024-12-02 11:00:00,63.86,64.03,63.71,63.99,46337.0,63.5203,63.6894,63.3711,63.6496,46337.0
2024-12-02 11:10:00,64.0,64.0,63.67,63.71,62427.0,63.6595,63.6595,63.3313,63.3711,62427.0
2024-12-02 11:20:00,63.71,63.76,63.6,63.76,63329.0,63.3711,63.4208,63.2617,63.4208,63329.0
2024-12-02 11:30:00,63.75,63.8,63.69,63.74,32313.0,63.4109,63.4606,63.3512,63.4009,32313.0
2024-12-02 11:40:00,63.74,63.99,63.74,63.95,53826.0,63.4009,63.6496,63.4009,63.6098,53826.0
2024-12-02 11:50:00,63.94,63.94,63.76,63.83,41029.0,63.5998,63.5998,63.4208,63.4904,41029.0
2024-12-02 12:00:00,63.83,63.9,63.72,63.82,39211.0,63.4904,63.5601,63.381,63.4805,39211.0
2024-12-02 12:10:00,63.84,63.99,63.84,63.96,41284.0,63.5004,63.6496,63.5004,63.6197,41284.0
2024-12-02 12:20:00,63.97,64.04,63.84,63.85,45068.0,63.6297,63.6993,63.5004,63.5103,45068.0
2024-12-02 12:30:00,63.81,63.85,63.7,63.72,35184.0,63.4705,63.5103,63.3611,63.381,35184.0
2024-12-02 12:40:00,63.71,63.73,63.46,63.53,288467.0,63.3711,63.391,63.1224,63.192,288467.0
2024-12-02 12:50:00,63.53,63.69,63.53,63.54,58881.0,63.192,63.3512,63.192,63.202,58881.0
2024-12-02 13:00:00,63.55,63.65,63.5,63.59,36575.0,63.2119,63.3114,63.1622,63.2517,36575.0
2024-12-02 13:10:00,63.58,63.58,63.44,63.49,44437.0,63.2418,63.2418,63.1025,63.1522,44437.0
2024-12-02 13:20:00,63.48,63.49,63.38,63.44,91923.0,63.1423,63.1522,63.0428,63.1025,91923.0
2024-12-02 13:30:00,63.44,63.47,63.19,63.27,92884.0,63.1025,63.1323,62.8538,62.9334,92884.0
2024-12-02 13:40:00,63.28,63.33,63.2,63.24,62776.0,62.9434,62.9931,62.8638,62.9036,62776.0
2024-12-02 13:50:00,63.25,63.35,63.23,63.32,43302.0,62.9135,63.013,62.8936,62.9831,43302.0
2024-12-02 14:00:00,63.32,63.56,63.17,63.46,168968.0,62.9831,63.2219,62.8339,63.1224,168968.0
2024-12-02 14:10:00,63.45,63.48,63.42,63.43,34927.0,63.1125,63.1423,63.0826,63.0926,34927.0
2024-12-02 14:20:00,63.42,63.5,63.41,63.42,64735.0,63.0826,63.1622,63.0727,63.0826,64735.0
2024-12-02 14:30:00,63.42,63.57,63.39,63.54,54455.0,63.0826,63.2318,63.0528,63.202,54455.0
2024-12-02 14:40:00,63.53,63.53,63.42,63.42,54080.0,63.192,63.192,63.0826,63.0826,54080.0
2024-12-02 14:50:00,63.43,63.48,63.37,63.45,61218.0,63.0926,63.1423,63.0329,63.1125,61218.0
2024-12-02 15:00:00,63.47,63.57,63.39,63.39,111087.0,63.1323,63.2318,63.0528,63.0528,111087.0
2024-12-02 15:10:00,63.39,63.56,63.36,63.52,77748.0,63.0528,63.2219,63.0229,63.1821,77748.0
2024-12-02 15:20:00,63.52,63.58,63.4,63.45,157631.0,63.1821,63.2418,63.0627,63.1125,157631.0
2024-12-02 15:30:00,63.45,63.62,63.3,63.54,442166.0,63.1125,63.2816,62.9633,63.202,442166.0
2024-12-02 15:40:00,63.54,63.57,63.34,63.39,150540.0,63.202,63.2318,63.003,63.0528,150540.0
2024-12-02 15:50:00,63.38,63.46,63.29,63.38,408457.0,63.0428,63.1224,62.9533,63.0428,408457.0
2024-12-03 09:30:00,63.41,63.47,62.91,63.15,118105.0,63.0727,63.1323,62.5753,62.8141,118105.0
2024-12-03 09:40:00,63.1,63.53,62.94,63.38,84418.0,62.7643,63.192,62.6052,63.0428,84418.0
2024-12-03 09:50:00,63.4,63.43,63.27,63.34,42172.0,63.0627,63.0926,62.9334,63.003,42172.0
2024-12-03 10:00:00,63.34,63.4,63.06,63.26,328065.0,63.003,63.0627,62.7245,62.9235,328065.0
2024-12-03 10:10:00,63.28,63.44,63.0,63.06,47796.0,62.9434,63.1025,62.6649,62.7245,47796.0
2024-12-03 10:20:00,63.04,63.09,62.77,62.82,81308.0,62.7046,62.7544,62.4361,62.4858,81308.0
2024-12-03 10:30:00,62.8,62.91,62.51,62.57,127867.0,62.4659,62.5753,62.1775,62.2371,127867.0
2024-12-03 10:40:00,62.57,62.79,62.56,62.68,127254.0,62.2371,62.456,62.2272,62.3466,127254.0
2024-12-03 10:50:00,62.69,62.69,62.36,62.53,100625.0,62.3565,62.3565,62.0283,62.1974,100625.0
2024-12-03 11:00:00,62.53,62.57,62.12,62.14,106331.0,62.1974,62.2371,61.7895,61.8094,106331.0
2024-12-03 11:10:00,62.15,62.38,62.07,62.37,110016.0,61.8194,62.0481,61.7398,62.0382,110016.0
2024-12-03 11:20:00,62.37,62.46,62.29,62.42,52629.0,62.0382,62.1277,61.9586,62.0879,52629.0
2024-12-03 11:30:00,62.41,62.48,62.37,62.39,47615.0,62.078,62.1476,62.0382,62.0581,47615.0
2024-12-03 11:40:00,62.4,62.45,62.22,62.25,52267.0,62.068,62.1178,61.889,61.9188,52267.0
2024-12-03 11:50:00,62.25,62.49,62.24,62.48,82803.0,61.9188,62.1576,61.9089,62.1476,82803.0
2024-12-03 12:00:00,62.48,62.64,62.39,62.61,89599.0,62.1476,62.3068,62.0581,62.2769,89599.0
2024-12-03 12:10:00,62.6,62.68,62.56,62.56,36815.0,62.267,62.3466,62.2272,62.2272,36815.0
2024-12-03 12:20:00,62.57,62.73,62.51,62.53,46234.0,62.2371,62.3963,62.1775,62.1974,46234.0
2024-12-03 12:30:00,62.54,62.68,62.49,62.66,34519.0,62.2073,62.3466,62.1576,62.3267,34519.0
2024-12-03 12:40:00,62.67,62.85,62.66,62.84,27922.0,62.3366,62.5156,62.3267,62.5057,27922.0
2024-12-03 12:50:00,62.85,62.91,62.84,62.87,28753.0,62.5156,62.5753,62.5057,62.5355,28753.0
2024-12-03 13:00:00,62.86,62.96,62.84,62.93,30303.0,62.5256,62.6251,62.5057,62.5952,30303.0
2024-12-03 13:10:00,62.93,62.94,62.77,62.89,51450.0,62.5952,62.6052,62.4361,62.5554,51450.0
2024-12-03 13:20:00,62.87,62.9,62.65,62.71,68467.0,62.5355,62.5654,62.3167,62.3764,68467.0
2024-12-03 13:30:00,62.7,62.71,62.5,62.52,33425.0,62.3664,62.3764,62.1675,62.1874,33425.0
2024-12-03 13:40:00,62.52,62.69,62.48,62.67,42093.0,62.1874,62.3565,62.1476,62.3366,42093.0
2024-12-03 13:50:00,62.69,62.73,62.62,62.7,44471.0,62.3565,62.3963,62.2869,62.3664,44471.0
2024-12-03 14:00:00,62.7,62.79,62.61,62.65,56184.0,62.3664,62.456,62.2769,62.3167,56184.0
2024-12-03 14:10:00,62.65,62.67,62.55,62.62,45920.0,62.3167,62.3366,62.2172,62.2869,45920.0
2024-12-03 14:20:00,62.63,62.67,62.53,62.66,50355.0,62.2968,62.3366,62.1974,62.3267,50355.0
2024-12-03 14:30:00,62.65,62.7,62.59,62.61,43025.0,62.3167,62.3664,62.257,62.2769,43025.0
2024-12-03 14:40:00,62.6,62.67,62.59,62.64,87874.0,62.267,62.3366,62.257,62.3068,87874.0
2024-12-03 14:50:00,62.65,62.66,62.62,62.63,36811.0,62.3167,62.3267,62.2869,62.2968,36811.0
2024-12-03 15:00:00,62.63,62.72,62.6,62.72,60907.0,62.2968,62.3863,62.267,62.3863,60907.0
2024-12-03 15:10:00,62.71,62.73,62.49,62.51,59307.0,62.3764,62.3963,62.1576,62.1775,59307.0
2024-12-03 15:20:00,62.51,62.61,62.49,62.59,66136.0,62.1775,62.2769,62.1576,62.257,66136.0
2024-12-03 15:30:00,62.59,62.76,62.51,62.71,102737.0,62.257,62.4261,62.1775,62.3764,102737.0
2024-12-03 15:40:00,62.71,62.76,62.48,62.5,130627.0,62.3764,62.4261,62.1476,62.1675,130627.0
2024-12-03 15:50:00,62.51,62.61,62.47,62.56,507743.0,62.1775,62.2769,62.1377,62.2272,507743.0
2024-12-04 09:30:00,62.92,64.25,62.77,63.42,319233.0,62.5853,63.9082,62.4361,63.0826,319233.0
2024-12-04 09:40:00,63.48,63.81,63.38,63.55,118635.0,63.1423,63.4705,63.0428,63.2119,118635.0
2024-12-04 09:50:00,63.59,63.75,63.32,63.64,122897.0,63.2517,63.4109,62.9831,63.3014,122897.0
2024-12-04 10:00:00,63.62,63.68,63.4,63.56,87850.0,63.2816,63.3412,63.0627,63.2219,87850.0
2024-12-04 10:10:00,63.56,63.6,63.24,63.3,47151.0,63.2219,63.2617,62.9036,62.9633,47151.0
2024-12-04 10:20:00,63.32,63.49,63.3,63.45,47474.0,62.9831,63.1522,62.9633,63.1125,47474.0
2024-12-04 10:30:00,63.44,63.55,63.23,63.31,107977.0,63.1025,63.2119,62.8936,62.9732,107977.0
2024-12-04 10:40:00,63.31,63.39,63.13,63.15,124699.0,62.9732,63.0528,62.7942,62.8141,124699.0
2024-12-04 10:50:00,63.18,63.32,63.14,63.31,42030.0,62.8439,62.9831,62.8041,62.9732,42030.0
2024-12-04 11:00:00,63.33,63.34,63.06,63.07,44023.0,62.9931,63.003,62.7245,62.7345,44023.0
2024-12-04 11:10:00,63.09,63.15,63.05,63.15,19879.0,62.7544,62.8141,62.7146,62.8141,19879.0
2024-12-04 11:20:00,63.14,63.26,63.09,63.09,41616.0,62.8041,62.9235,62.7544,62.7544,41616.0
2024-12-04 11:30:00,63.1,63.17,63.08,63.16,22930.0,62.7643,62.8339,62.7444,62.824,22930.0
2024-12-04 11:40:00,63.17,63.21,63.09,63.13,26286.0,62.8339,62.8737,62.7544,62.7942,26286.0
2024-12-04 11:50:00,63.14,63.24,63.04,63.05,36052.0,62.8041,62.9036,62.7046,62.7146,36052.0
2024-12-04 12:00:00,63.05,63.23,63.04,63.12,36897.0,62.7146,62.8936,62.7046,62.7842,36897.0
2024-12-04 12:10:00,63.13,63.25,63.05,63.18,44057.0,62.7942,62.9135,62.7146,62.8439,44057.0
2024-12-04 12:20:00,63.18,63.37,63.13,63.35,50520.0,62.8439,63.0329,62.7942,63.013,50520.0
2024-12-04 12:30:00,63.34,63.49,63.29,63.47,81821.0,63.003,63.1522,62.9533,63.1323,81821.0
2024-12-04 12:40:00,63.47,63.63,63.45,63.63,85722.0,63.1323,63.2915,63.1125,63.2915,85722.0
2024-12-04 12:50:00,63.61,63.62,63.49,63.53,74503.0,63.2716,63.2816,63.1522,63.192,74503.0
2024-12-04 13:00:00,63.54,63.55,63.22,63.22,42703.0,63.202,63.2119,62.8837,62.8837,42703.0
2024-12-04 13:10:00,63.24,63.26,63.1,63.12,26752.0,62.9036,62.9235,62.7643,62.7842,26752.0
2024-12-04 13:20:00,63.12,63.23,63.11,63.17,29121.0,62.7842,62.8936,62.7743,62.8339,29121.0
2024-12-04 13:30:00,63.16,63.21,63.06,63.21,23640.0,62.824,62.8737,62.7245,62.8737,23640.0
2024-12-04 13:40:00,63.21,63.27,63.19,63.24,14617.0,62.8737,62.9334,62.8538,62.9036,14617.0
2024-12-04 13:50:00,63.24,63.32,63.19,63.26,25501.0,62.9036,62.9831,62.8538,62.9235,25501.0
2024-12-04 14:00:00,63.27,63.34,63.22,63.32,47995.0,62.9334,63.003,62.8837,62.9831,47995.0
2024-12-04 14:10:00,63.32,63.56,63.27,63.56,90722.0,62.9831,63.2219,62.9334,63.2219,90722.0
2024-12-04 14:20:00,63.55,63.62,63.47,63.54,70948.0,63.2119,63.2816,63.1323,63.202,70948.0
2024-12-04 14:30:00,63.56,63.71,63.55,63.67,64113.0,63.2219,63.3711,63.2119,63.3313,64113.0
2024-12-04 14:40:00,63.67,63.78,63.62,63.71,69923.0,63.3313,63.4407,63.2816,63.3711,69923.0
2024-12-04 14:50:00,63.71,63.72,63.6,63.64,36092.0,63.3711,63.381,63.2617,63.3014,36092.0
2024-12-04 15:00:00,63.63,63.73,63.59,63.65,47563.0,63.2915,63.391,63.2517,63.3114,47563.0
2024-12-04 15:10:00,63.68,63.77,63.66,63.75,48932.0,63.3412,63.4308,63.3213,63.4109,48932.0
2024-12-04 15:20:00,63.75,63.85,63.73,63.79,75576.0,63.4109,63.5103,63.391,63.4506,75576.0
2024-12-04 15:30:00,63.78,63.94,63.77,63.94,91106.0,63.4407,63.5998,63.4308,63.5998,91106.0
2024-12-04 15:40:00,63.94,64.0,63.86,63.97,116755.0,63.5998,63.6595,63.5203,63.6297,116755.0
2024-12-04 15:50:00,63.98,64.27,63.96,64.25,518528.0,63.6396,63.9281,63.6197,63.9082,518528.0
2024-12-05 09:30:00,66.64,66.93,65.35,66.23,819105.0,66.2855,66.5739,65.0023,65.8777,819105.0
2024-12-05 09:40:00,66.32,66.43,65.59,66.16,273693.0,65.9672,66.0766,65.2411,65.808,273693.0
2024-12-05 09:50:00,66.12,66.2,65.8,65.95,92314.0,65.7683,65.8478,65.45,65.5992,92314.0
2024-12-05 10:00:00,65.92,66.34,65.87,66.12,195623.0,65.5693,65.9871,65.5196,65.7683,195623.0
2024-12-05 10:10:00,66.11,66.35,65.97,66.29,120777.0,65.7583,65.997,65.6191,65.9373,120777.0
2024-12-05 10:20:00,66.31,66.32,65.91,66.02,68140.0,65.9572,65.9672,65.5594,65.6688,68140.0
2024-12-05 10:30:00,66.01,66.03,65.67,65.73,75453.0,65.6588,65.6787,65.3206,65.3803,75453.0
2024-12-05 10:40:00,65.73,66.11,65.73,66.09,59818.0,65.3803,65.7583,65.3803,65.7384,59818.0
2024-12-05 10:50:00,66.1,66.36,66.08,66.25,100537.0,65.7484,66.007,65.7285,65.8976,100537.0
2024-12-05 11:00:00,66.24,66.48,66.19,66.36,132674.0,65.8876,66.1263,65.8379,66.007,132674.0
2024-12-05 11:10:00,66.38,66.74,66.38,66.66,99811.0,66.0269,66.385,66.0269,66.3054,99811.0
2024-12-05 11:20:00,66.67,66.91,66.65,66.68,135814.0,66.3153,66.554,66.2954,66.3253,135814.0
2024-12-05 11:30:00,66.68,66.83,66.63,66.73,79944.0,66.3253,66.4745,66.2755,66.375,79944.0
2024-12-05 11:40:00,66.73,67.12,66.64,67.11,193288.0,66.375,66.7629,66.2855,66.753,193288.0
2024-12-05 11:50:00,67.11,67.35,67.07,67.2,179603.0,66.753,66.9917,66.7132,66.8425,179603.0
2024-12-05 12:00:00,67.21,67.27,67.01,67.16,140960.0,66.8525,66.9121,66.6535,66.8027,140960.0
2024-12-05 12:10:00,67.15,67.18,66.95,67.04,75817.0,66.7928,66.8226,66.5938,66.6834,75817.0
2024-12-05 12:20:00,67.05,67.26,66.98,67.08,55573.0,66.6933,66.9022,66.6237,66.7231,55573.0
2024-12-05 12:30:00,67.08,67.3,67.05,67.25,98722.0,66.7231,66.942,66.6933,66.8922,98722.0
2024-12-05 12:40:00,67.26,67.34,67.17,67.2,122858.0,66.9022,66.9818,66.8127,66.8425,122858.0
2024-12-05 12:50:00,67.19,67.34,67.15,67.22,85150.0,66.8326,66.9818,66.7928,66.8624,85150.0
2024-12-05 13:00:00,67.22,67.22,66.95,67.0,72710.0,66.8624,66.8624,66.5938,66.6436,72710.0
2024-12-05 13:10:00,67.01,67.12,66.99,67.02,51299.0,66.6535,66.7629,66.6336,66.6635,51299.0
2024-12-05 13:20:00,67.02,67.08,66.94,67.0,53030.0,66.6635,66.7231,66.5839,66.6436,53030.0
2024-12-05 13:30:00,66.98,67.07,66.94,67.01,48715.0,66.6237,66.7132,66.5839,66.6535,48715.0
2024-12-05 13:40:00,67.0,67.14,66.93,67.09,100315.0,66.6436,66.7828,66.5739,66.7331,100315.0
2024-12-05 13:50:00,67.09,67.24,67.07,67.2,81703.0,66.7331,66.8823,66.7132,66.8425,81703.0
2024-12-05 14:00:00,67.19,67.24,67.09,67.21,93115.0,66.8326,66.8823,66.7331,66.8525,93115.0
2024-12-05 14:10:00,67.22,67.23,67.03,67.07,62816.0,66.8624,66.8723,66.6734,66.7132,62816.0
2024-12-05 14:20:00,67.08,67.5,67.07,67.2,186475.0,66.7231,67.1409,66.7132,66.8425,186475.0
2024-12-05 14:30:00,67.2,67.29,67.12,67.27,61161.0,66.8425,66.932,66.7629,66.9121,61161.0
2024-12-05 14:40:00,67.27,67.28,66.92,66.96,65761.0,66.9121,66.9221,66.564,66.6038,65761.0
2024-12-05 14:50:00,66.95,67.06,66.85,67.0,72894.0,66.5938,66.7033,66.4944,66.6436,72894.0
2024-12-05 15:00:00,66.98,66.98,66.69,66.93,147793.0,66.6237,66.6237,66.3352,66.5739,147793.0
2024-12-05 15:10:00,66.91,66.94,66.75,66.8,159171.0,66.554,66.5839,66.3949,66.4446,159171.0
2024-12-05 15:20:00,66.8,66.89,66.67,66.73,134476.0,66.4446,66.5342,66.3153,66.375,134476.0
2024-12-05 15:30:00,66.73,66.81,66.46,66.51,196818.0,66.375,66.4546,66.1064,66.1562,196818.0
2024-12-05 15:40:00,66.51,66.52,66.3,66.32,196303.0,66.1562,66.1661,65.9473,65.9672,196303.0
2024-12-05 15:50:00,66.31,66.32,65.63,65.77,1030006.0,65.9572,65.9672,65.2809,65.4201,1030006.0
2024-12-06 09:30:00,66.98,67.12,66.15,66.29,407992.0,66.6237,66.7629,65.7981,65.9373,407992.0
2024-12-06 09:40:00,66.32,66.34,65.75,65.99,171918.0,65.9672,65.9871,65.4002,65.6389,171918.0
2024-12-06 09:50:00,66.0,66.04,65.6,65.8,127059.0,65.6489,65.6887,65.251,65.45,127059.0
2024-12-06 10:00:00,65.81,66.01,65.66,65.89,238905.0,65.4599,65.6588,65.3107,65.5395,238905.0
2024-12-06 10:10:00,65.9,65.96,65.76,65.9,72366.0,65.5494,65.6091,65.4102,65.5494,72366.0
2024-12-06 10:20:00,65.9,66.03,65.77,65.81,110461.0,65.5494,65.6787,65.4201,65.4599,110461.0
2024-12-06 10:30:00,65.82,65.88,65.63,65.69,118254.0,65.4698,65.5295,65.2809,65.3405,118254.0
2024-12-06 10:40:00,65.69,65.75,65.52,65.6,99559.0,65.3405,65.4002,65.1714,65.251,99559.0
2024-12-06 10:50:00,65.6,65.6,65.24,65.24,59422.0,65.251,65.251,64.8929,64.8929,59422.0
2024-12-06 11:00:00,65.25,65.33,65.01,65.03,115667.0,64.9029,64.9825,64.6642,64.6841,115667.0
2024-12-06 11:10:00,65.03,65.12,64.82,64.84,164232.0,64.6841,64.7736,64.4752,64.4951,164232.0
2024-12-06 11:20:00,64.86,65.09,64.82,65.06,103028.0,64.515,64.7437,64.4752,64.7139,103028.0
2024-12-06 11:30:00,65.08,65.1,64.91,64.93,74988.0,64.7338,64.7537,64.5647,64.5846,74988.0
2024-12-06 11:40:00,64.95,65.09,64.86,64.89,57294.0,64.6045,64.7437,64.515,64.5448,57294.0
2024-12-06 11:50:00,64.93,64.99,64.77,64.82,77961.0,64.5846,64.6443,64.4254,64.4752,77961.0
2024-12-06 12:00:00,64.82,65.0,64.8,64.93,81741.0,64.4752,64.6542,64.4553,64.5846,81741.0
2024-12-06 12:10:00,64.92,64.92,64.75,64.79,75837.0,64.5746,64.5746,64.4055,64.4453,75837.0
2024-12-06 12:20:00,64.8,64.96,64.76,64.9,76485.0,64.4553,64.6144,64.4155,64.5547,76485.0
2024-12-06 12:30:00,64.89,64.93,64.74,64.76,36061.0,64.5448,64.5846,64.3956,64.4155,36061.0
2024-12-06 12:40:00,64.76,64.99,64.74,64.91,62437.0,64.4155,64.6443,64.3956,64.5647,62437.0
2024-12-06 12:50:00,64.91,64.95,64.79,64.8,34426.0,64.5647,64.6045,64.4453,64.4553,34426.0
2024-12-06 13:00:00,64.81,64.86,64.7,64.83,46585.0,64.4652,64.515,64.3558,64.4851,46585.0
2024-12-06 13:10:00,64.83,64.84,64.61,64.75,85247.0,64.4851,64.4951,64.2663,64.4055,85247.0
2024-12-06 13:20:00,64.76,64.95,64.75,64.84,88813.0,64.4155,64.6045,64.4055,64.4951,88813.0
2024-12-06 13:30:00,64.84,64.84,64.57,64.6,48330.0,64.4951,64.4951,64.2265,64.2563,48330.0
2024-12-06 13:40:00,64.58,64.59,64.43,64.51,123942.0,64.2364,64.2464,64.0872,64.1668,123942.0
2024-12-06 13:50:00,64.52,64.64,64.46,64.55,97268.0,64.1768,64.2961,64.1171,64.2066,97268.0
2024-12-06 14:00:00,64.55,64.65,64.52,64.61,64500.0,64.2066,64.3061,64.1768,64.2663,64500.0
2024-12-06 14:10:00,64.6,64.67,64.32,64.4,124120.0,64.2563,64.326,63.9778,64.0574,124120.0
2024-12-06 14:20:00,64.42,64.55,64.41,64.5,91629.0,64.0773,64.2066,64.0673,64.1569,91629.0
2024-12-06 14:30:00,64.49,64.53,64.39,64.42,81152.0,64.1469,64.1867,64.0475,64.0773,81152.0
2024-12-06 14:40:00,64.42,64.58,64.39,64.53,110690.0,64.0773,64.2364,64.0475,64.1867,110690.0
2024-12-06 14:50:00,64.53,64.58,64.43,64.45,70354.0,64.1867,64.2364,64.0872,64.1071,70354.0
2024-12-06 15:00:00,64.46,64.47,64.2,64.25,62724.0,64.1171,64.127,63.8585,63.9082,62724.0
2024-12-06 15:10:00,64.24,64.31,64.19,64.2,91142.0,63.8983,63.9679,63.8485,63.8585,91142.0
2024-12-06 15:20:00,64.2,64.31,64.17,64.28,108013.0,63.8585,63.9679,63.8286,63.938,108013.0
2024-12-06 15:30:00,64.28,64.33,64.24,64.3,160602.0,63.938,63.9878,63.8983,63.9579,160602.0
2024-12-06 15:40:00,64.29,64.47,64.26,64.42,178506.0,63.948,64.127,63.9181,64.0773,178506.0
2024-12-06 15:50:00,64.44,64.57,64.32,64.5,633137.0,64.0972,64.2265,63.9778,64.1569,633137.0
2024-12-09 09:30:00,64.47,64.86,64.06,64.13,191342.0,64.127,64.515,63.7192,63.7888,191342.0
2024-12-09 09:40:00,64.12,64.69,64.06,64.52,86050.0,63.7789,64.3459,63.7192,64.1768,86050.0
2024-12-09 09:50:00,64.51,64.59,64.35,64.54,71446.0,64.1668,64.2464,64.0077,64.1967,71446.0
2024-12-09 10:00:00,64.53,64.65,64.11,64.13,62983.0,64.1867,64.3061,63.7689,63.7888,62983.0
2024-12-09 10:10:00,64.16,64.22,63.97,64.01,107451.0,63.8187,63.8784,63.6297,63.6695,107451.0
2024-12-09 10:20:00,64.01,64.04,63.55,63.68,67413.0,63.6695,63.6993,63.2119,63.3412,67413.0
2024-12-09 10:30:00,63.65,63.7,63.28,63.32,128754.0,63.3114,63.3611,62.9434,62.9831,128754.0
2024-12-09 10:40:00,63.31,63.44,63.08,63.14,98513.0,62.9732,63.1025,62.7444,62.8041,98513.0
2024-12-09 10:50:00,63.12,63.3,62.95,63.28,84492.0,62.7842,62.9633,62.6151,62.9434,84492.0
2024-12-09 11:00:00,63.29,63.33,62.93,62.98,79893.0,62.9533,62.9931,62.5952,62.645,79893.0
2024-12-09 11:10:00,62.96,63.3,62.95,63.24,140439.0,62.6251,62.9633,62.6151,62.9036,140439.0
2024-12-09 11:20:00,63.24,63.43,63.15,63.42,54409.0,62.9036,63.0926,62.8141,63.0826,54409.0
2024-12-09 11:30:00,63.41,63.59,63.36,63.57,85105.0,63.0727,63.2517,63.0229,63.2318,85105.0
2024-12-09 11:40:00,63.57,63.63,63.25,63.38,54988.0,63.2318,63.2915,62.9135,63.0428,54988.0
2024-12-09 11:50:00,63.39,63.49,63.33,63.44,40024.0,63.0528,63.1522,62.9931,63.1025,40024.0
2024-12-09 12:00:00,63.43,63.43,63.32,63.37,22767.0,63.0926,63.0926,62.9831,63.0329,22767.0
2024-12-09 12:10:00,63.37,63.37,63.07,63.18,42799.0,63.0329,63.0329,62.7345,62.8439,42799.0
2024-12-09 12:20:00,63.19,63.27,63.11,63.27,30931.0,62.8538,62.9334,62.7743,62.9334,30931.0
2024-12-09 12:30:00,63.26,63.28,63.03,63.13,46274.0,62.9235,62.9434,62.6947,62.7942,46274.0
2024-12-09 12:40:00,63.12,63.17,63.01,63.11,63853.0,62.7842,62.8339,62.6748,62.7743,63853.0
2024-12-09 12:50:00,63.11,63.14,62.98,63.0,33861.0,62.7743,62.8041,62.645,62.6649,33861.0
2024-12-09 13:00:00,62.99,63.11,62.88,63.05,25883.0,62.6549,62.7743,62.5455,62.7146,25883.0
2024-12-09 13:10:00,63.06,63.09,62.96,63.05,19282.0,62.7245,62.7544,62.6251,62.7146,19282.0
2024-12-09 13:20:00,63.06,63.09,62.99,63.06,35135.0,62.7245,62.7544,62.6549,62.7245,35135.0
2024-12-09 13:30:00,63.05,63.13,63.01,63.1,42397.0,62.7146,62.7942,62.6748,62.7643,42397.0
2024-12-09 13:40:00,63.1,63.14,62.95,63.11,41733.0,62.7643,62.8041,62.6151,62.7743,41733.0
2024-12-09 13:50:00,63.11,63.11,63.02,63.05,21821.0,62.7743,62.7743,62.6847,62.7146,21821.0
2024-12-09 14:00:00,63.04,63.05,62.91,62.95,67456.0,62.7046,62.7146,62.5753,62.6151,67456.0
2024-12-09 14:10:00,62.95,62.95,62.84,62.91,150584.0,62.6151,62.6151,62.5057,62.5753,150584.0
2024-12-09 14:20:00,62.93,63.04,62.83,62.85,41934.0,62.5952,62.7046,62.4958,62.5156,41934.0
2024-12-09 14:30:00,62.83,62.91,62.8,62.81,38108.0,62.4958,62.5753,62.4659,62.4759,38108.0
2024-12-09 14:40:00,62.8,62.8,62.65,62.72,67721.0,62.4659,62.4659,62.3167,62.3863,67721.0
2024-12-09 14:50:00,62.72,62.73,62.5,62.57,123931.0,62.3863,62.3963,62.1675,62.2371,123931.0
2024-12-09 15:00:00,62.57,62.66,62.51,62.58,81993.0,62.2371,62.3267,62.1775,62.2471,81993.0
2024-12-09 15:10:00,62.57,62.59,62.39,62.48,81733.0,62.2371,62.257,62.0581,62.1476,81733.0
2024-12-09 15:20:00,62.48,62.49,62.28,62.42,87742.0,62.1476,62.1576,61.9487,62.0879,87742.0
2024-12-09 15:30:00,62.44,62.54,62.33,62.37,137363.0,62.1078,62.2073,61.9984,62.0382,137363.0
2024-12-09 15:40:00,62.37,62.52,62.22,62.23,168607.0,62.0382,62.1874,61.889,61.8989,168607.0
2024-12-09 15:50:00,62.23,62.33,62.2,62.27,602152.0,61.8989,61.9984,61.8691,61.9387,602152.0
2024-12-10 09:30:00,63.68,64.25,62.88,62.96,397236.0,63.3412,63.9082,62.5455,62.6251,397236.0
2024-12-10 09:40:00,62.91,63.03,62.65,62.71,130423.0,62.5753,62.6947,62.3167,62.3764,130423.0
2024-12-10 09:50:00,62.73,62.95,62.6,62.88,135390.0,62.3963,62.6151,62.267,62.5455,135390.0
2024-12-10 10:00:00,62.89,63.11,62.76,62.95,96139.0,62.5554,62.7743,62.4261,62.6151,96139.0
2024-12-10 10:10:00,62.95,63.31,62.7,63.29,255166.0,62.6151,62.9732,62.3664,62.9533,255166.0
2024-12-10 10:20:00,63.27,63.58,63.26,63.49,170507.0,62.9334,63.2418,62.9235,63.1522,170507.0
2024-12-10 10:30:00,63.48,63.73,63.45,63.7,108288.0,63.1423,63.391,63.1125,63.3611,108288.0
2024-12-10 10:40:00,63.71,63.79,63.65,63.67,72263.0,63.3711,63.4506,63.3114,63.3313,72263.0
2024-12-10 10:50:00,63.67,63.72,63.46,63.48,84583.0,63.3313,63.381,63.1224,63.1423,84583.0
2024-12-10 11:00:00,63.44,63.49,63.29,63.4,81797.0,63.1025,63.1522,62.9533,63.0627,81797.0
2024-12-10 11:10:00,63.41,63.63,63.34,63.53,73074.0,63.0727,63.2915,63.003,63.192,73074.0
2024-12-10 11:20:00,63.55,63.66,63.49,63.57,47304.0,63.2119,63.3213,63.1522,63.2318,47304.0
2024-12-10 11:30:00,63.55,63.55,63.35,63.36,69176.0,63.2119,63.2119,63.013,63.0229,69176.0
2024-12-10 11:40:00,63.36,63.42,63.27,63.32,54784.0,63.0229,63.0826,62.9334,62.9831,54784.0
2024-12-10 11:50:00,63.34,63.36,63.23,63.3,73593.0,63.003,63.0229,62.8936,62.9633,73593.0
2024-12-10 12:00:00,63.29,63.31,63.18,63.28,29229.0,62.9533,62.9732,62.8439,62.9434,29229.0
2024-12-10 12:10:00,63.28,63.33,63.14,63.14,38900.0,62.9434,62.9931,62.8041,62.8041,38900.0
2024-12-10 12:20:00,63.14,63.18,63.02,63.07,34967.0,62.8041,62.8439,62.6847,62.7345,34967.0
2024-12-10 12:30:00,63.07,63.23,63.05,63.21,45717.0,62.7345,62.8936,62.7146,62.8737,45717.0
2024-12-10 12:40:00,63.21,63.21,63.1,63.16,34707.0,62.8737,62.8737,62.7643,62.824,34707.0
2024-12-10 12:50:00,63.13,63.15,62.91,62.93,40033.0,62.7942,62.8141,62.5753,62.5952,40033.0
2024-12-10 13:00:00,62.94,62.98,62.75,62.78,35511.0,62.6052,62.645,62.4162,62.446,35511.0
2024-12-10 13:10:00,62.78,62.89,62.67,62.72,74893.0,62.446,62.5554,62.3366,62.3863,74893.0
2024-12-10 13:20:00,62.72,62.74,62.56,62.57,70416.0,62.3863,62.4062,62.2272,62.2371,70416.0
2024-12-10 13:30:00,62.56,62.58,62.42,62.52,72344.0,62.2272,62.2471,62.0879,62.1874,72344.0
2024-12-10 13:40:00,62.53,62.62,62.34,62.52,98869.0,62.1974,62.2869,62.0084,62.1874,98869.0
2024-12-10 13:50:00,62.52,62.66,62.48,62.51,161125.0,62.1874,62.3267,62.1476,62.1775,161125.0
2024-12-10 14:00:00,62.52,62.63,62.44,62.62,58727.0,62.1874,62.2968,62.1078,62.2869,58727.0
2024-12-10 14:10:00,62.63,62.72,62.51,62.7,77152.0,62.2968,62.3863,62.1775,62.3664,77152.0
2024-12-10 14:20:00,62.7,62.75,62.63,62.75,52935.0,62.3664,62.4162,62.2968,62.4162,52935.0
2024-12-10 14:30:00,62.73,62.79,62.62,62.68,41658.0,62.3963,62.456,62.2869,62.3466,41658.0
2024-12-10 14:40:00,62.68,62.76,62.65,62.7,36169.0,62.3466,62.4261,62.3167,62.3664,36169.0
2024-12-10 14:50:00,62.7,62.71,62.63,62.64,45363.0,62.3664,62.3764,62.2968,62.3068,45363.0
2024-12-10 15:00:00,62.64,62.64,62.52,62.57,56828.0,62.3068,62.3068,62.1874,62.2371,56828.0
2024-12-10 15:10:00,62.57,62.67,62.52,62.63,63700.0,62.2371,62.3366,62.1874,62.2968,63700.0
2024-12-10 15:20:00,62.63,62.64,62.43,62.52,82337.0,62.2968,62.3068,62.0979,62.1874,82337.0
2024-12-10 15:30:00,62.52,62.58,62.42,62.52,82295.0,62.1874,62.2471,62.0879,62.1874,82295.0
2024-12-10 15:40:00,62.52,62.61,62.5,62.58,157384.0,62.1874,62.2769,62.1675,62.2471,157384.0
2024-12-10 15:50:00,62.59,62.78,62.42,62.77,539789.0,62.257,62.446,62.0879,62.4361,539789.0
2024-12-11 09:30:00,62.98,63.8,62.67,63.63,284711.0,62.645,63.4606,62.3366,63.2915,284711.0
2024-12-11 09:40:00,63.63,63.98,63.59,63.78,192334.0,63.2915,63.6396,63.2517,63.4407,192334.0
2024-12-11 09:50:00,63.77,63.83,63.4,63.46,104942.0,63.4308,63.4904,63.0627,63.1224,104942.0
2024-12-11 10:00:00,63.48,63.56,63.31,63.5,82871.0,63.1423,63.2219,62.9732,63.1622,82871.0
2024-12-11 10:10:00,63.5,63.69,63.44,63.6,97371.0,63.1622,63.3512,63.1025,63.2617,97371.0
2024-12-11 10:20:00,63.6,63.65,63.34,63.42,73520.0,63.2617,63.3114,63.003,63.0826,73520.0
2024-12-11 10:30:00,63.4,63.61,63.35,63.61,69644.0,63.0627,63.2716,63.013,63.2716,69644.0
2024-12-11 10:40:00,63.61,63.68,63.5,63.68,121110.0,63.2716,63.3412,63.1622,63.3412,121110.0
2024-12-11 10:50:00,63.68,63.74,63.48,63.5,67333.0,63.3412,63.4009,63.1423,63.1622,67333.0
2024-12-11 11:00:00,63.54,63.59,63.25,63.3,53981.0,63.202,63.2517,62.9135,62.9633,53981.0
2024-12-11 11:10:00,63.33,63.49,63.3,63.48,58317.0,62.9931,63.1522,62.9633,63.1423,58317.0
2024-12-11 11:20:00,63.47,63.6,63.44,63.6,53794.0,63.1323,63.2617,63.1025,63.2617,53794.0
2024-12-11 11:30:00,63.58,63.63,63.46,63.53,80731.0,63.2418,63.2915,63.1224,63.192,80731.0
2024-12-11 11:40:00,63.54,63.57,63.42,63.45,47191.0,63.202,63.2318,63.0826,63.1125,47191.0
2024-12-11 11:50:00,63.44,63.51,63.32,63.51,54599.0,63.1025,63.1721,62.9831,63.1721,54599.0
2024-12-11 12:00:00,63.52,63.6,63.42,63.59,79194.0,63.1821,63.2617,63.0826,63.2517,79194.0
2024-12-11 12:10:00,63.59,63.68,63.52,63.68,64696.0,63.2517,63.3412,63.1821,63.3412,64696.0
2024-12-11 12:20:00,63.66,63.7,63.48,63.51,78011.0,63.3213,63.3611,63.1423,63.1721,78011.0
2024-12-11 12:30:00,63.51,63.74,63.49,63.66,76666.0,63.1721,63.4009,63.1522,63.3213,76666.0
2024-12-11 12:40:00,63.65,63.65,63.22,63.25,62418.0,63.3114,63.3114,62.8837,62.9135,62418.0
2024-12-11 12:50:00,63.22,63.37,63.17,63.37,66360.0,62.8837,63.0329,62.8339,63.0329,66360.0
2024-12-11 13:00:00,63.37,63.61,63.32,63.61,58571.0,63.0329,63.2716,62.9831,63.2716,58571.0
2024-12-11 13:10:00,63.59,63.7,63.52,63.59,88813.0,63.2517,63.3611,63.1821,63.2517,88813.0
2024-12-11 13:20:00,63.59,63.59,63.4,63.48,54842.0,63.2517,63.2517,63.0627,63.1423,54842.0
2024-12-11 13:30:00,63.49,63.55,63.4,63.55,38830.0,63.1522,63.2119,63.0627,63.2119,38830.0
2024-12-11 13:40:00,63.56,63.77,63.48,63.73,102647.0,63.2219,63.4308,63.1423,63.391,102647.0
2024-12-11 13:50:00,63.73,63.8,63.53,63.54,41995.0,63.391,63.4606,63.192,63.202,41995.0
2024-12-11 14:00:00,63.54,63.55,63.37,63.39,40978.0,63.202,63.2119,63.0329,63.0528,40978.0
2024-12-11 14:10:00,63.4,63.54,63.37,63.5,58124.0,63.0627,63.202,63.0329,63.1622,58124.0
2024-12-11 14:20:00,63.5,63.64,63.5,63.62,49565.0,63.1622,63.3014,63.1622,63.2816,49565.0
2024-12-11 14:30:00,63.6,63.7,63.55,63.65,59557.0,63.2617,63.3611,63.2119,63.3114,59557.0
2024-12-11 14:40:00,63.65,63.7,63.54,63.54,36126.0,63.3114,63.3611,63.202,63.202,36126.0
2024-12-11 14:50:00,63.54,63.66,63.51,63.58,50885.0,63.202,63.3213,63.1721,63.2418,50885.0
2024-12-11 15:00:00,63.59,63.71,63.4,63.42,111486.0,63.2517,63.3711,63.0627,63.0826,111486.0
2024-12-11 15:10:00,63.42,63.44,63.28,63.33,110772.0,63.0826,63.1025,62.9434,62.9931,110772.0
2024-12-11 15:20:00,63.32,63.58,63.3,63.56,182399.0,62.9831,63.2418,62.9633,63.2219,182399.0
2024-12-11 15:30:00,63.56,63.6,63.39,63.47,128344.0,63.2219,63.2617,63.0528,63.1323,128344.0
2024-12-11 15:40:00,63.45,63.58,63.29,63.36,201673.0,63.1125,63.2418,62.9533,63.0229,201673.0
2024-12-11 15:50:00,63.37,63.68,63.1,63.49,650853.0,63.0329,63.3412,62.7643,63.1522,650853.0
2024-12-12 09:30:00,63.6,63.79,62.65,62.88,361925.0,63.2617,63.4506,62.3167,62.5455,361925.0
2024-12-12 09:40:00,62.88,62.99,62.73,62.76,164877.0,62.5455,62.6549,62.3963,62.4261,164877.0
2024-12-12 09:50:00,62.75,62.76,62.43,62.49,152304.0,62.4162,62.4261,62.0979,62.1576,152304.0
2024-12-12 10:00:00,62.5,62.58,62.32,62.46,116665.0,62.1675,62.2471,61.9885,62.1277,116665.0
2024-12-12 10:10:00,62.45,62.47,61.88,61.91,177766.0,62.1178,62.1377,61.5508,61.5806,177766.0
2024-12-12 10:20:00,61.92,62.06,61.81,61.95,160743.0,61.5906,61.7299,61.4812,61.6204,160743.0
2024-12-12 10:30:00,61.92,62.03,61.75,61.88,147965.0,61.5906,61.7,61.4215,61.5508,147965.0
2024-12-12 10:40:00,61.88,61.89,61.51,61.6,239895.0,61.5508,61.5608,61.1828,61.2723,239895.0
2024-12-12 10:50:00,61.61,61.68,61.51,61.61,169071.0,61.2822,61.3519,61.1828,61.2822,169071.0
2024-12-12 11:00:00,61.61,61.75,61.47,61.75,143068.0,61.2822,61.4215,61.143,61.4215,143068.0
2024-12-12 11:10:00,61.75,61.93,61.72,61.89,129452.0,61.4215,61.6005,61.3917,61.5608,129452.0
2024-12-12 11:20:00,61.89,61.94,61.82,61.84,78861.0,61.5608,61.6105,61.4911,61.511,78861.0
2024-12-12 11:30:00,61.84,62.01,61.72,61.93,115643.0,61.511,61.6801,61.3917,61.6005,115643.0
2024-12-12 11:40:00,61.94,62.27,61.94,62.26,125692.0,61.6105,61.9387,61.6105,61.9288,125692.0
2024-12-12 11:50:00,62.28,62.55,62.23,62.38,227913.0,61.9487,62.2172,61.8989,62.0481,227913.0
2024-12-12 12:00:00,62.38,62.67,62.3,62.6,116076.0,62.0481,62.3366,61.9686,62.267,116076.0
2024-12-12 12:10:00,62.6,62.73,62.58,62.65,83293.0,62.267,62.3963,62.2471,62.3167,83293.0
2024-12-12 12:20:00,62.68,62.7,62.56,62.59,69457.0,62.3466,62.3664,62.2272,62.257,69457.0
2024-12-12 12:30:00,62.58,62.6,62.46,62.51,58904.0,62.2471,62.267,62.1277,62.1775,58904.0
2024-12-12 12:40:00,62.51,62.51,62.4,62.41,47074.0,62.1775,62.1775,62.068,62.078,47074.0
2024-12-12 12:50:00,62.41,62.48,62.39,62.43,44478.0,62.078,62.1476,62.0581,62.0979,44478.0
2024-12-12 13:00:00,62.43,62.43,62.31,62.36,29676.0,62.0979,62.0979,61.9785,62.0283,29676.0
2024-12-12 13:10:00,62.36,62.37,62.27,62.31,42263.0,62.0283,62.0382,61.9387,61.9785,42263.0
2024-12-12 13:20:00,62.31,62.38,62.24,62.3,37515.0,61.9785,62.0481,61.9089,61.9686,37515.0
2024-12-12 13:30:00,62.3,62.32,62.23,62.25,39214.0,61.9686,61.9885,61.8989,61.9188,39214.0
2024-12-12 13:40:00,62.26,62.37,62.2,62.37,47161.0,61.9288,62.0382,61.8691,62.0382,47161.0
2024-12-12 13:50:00,62.37,62.44,62.26,62.29,47565.0,62.0382,62.1078,61.9288,61.9586,47565.0
2024-12-12 14:00:00,62.29,62.29,62.15,62.17,61352.0,61.9586,61.9586,61.8194,61.8393,61352.0
2024-12-12 14:10:00,62.18,62.3,62.14,62.27,62814.0,61.8492,61.9686,61.8094,61.9387,62814.0
2024-12-12 14:20:00,62.26,62.26,62.11,62.17,56216.0,61.9288,61.9288,61.7796,61.8393,56216.0
2024-12-12 14:30:00,62.17,62.2,62.0,62.05,58225.0,61.8393,61.8691,61.6702,61.7199,58225.0
2024-12-12 14:40:00,62.06,62.06,61.85,61.86,76184.0,61.7299,61.7299,61.521,61.5309,76184.0
2024-12-12 14:50:00,61.86,61.93,61.8,61.88,52812.0,61.5309,61.6005,61.4712,61.5508,52812.0
2024-12-12 15:00:00,61.87,61.89,61.7,61.75,65060.0,61.5409,61.5608,61.3718,61.4215,65060.0
2024-12-12 15:10:00,61.75,61.79,61.68,61.76,56530.0,61.4215,61.4613,61.3519,61.4314,56530.0
2024-12-12 15:20:00,61.75,61.83,61.7,61.73,92420.0,61.4215,61.5011,61.3718,61.4016,92420.0
2024-12-12 15:30:00,61.74,62.1,61.74,61.8,164700.0,61.4116,61.7696,61.4116,61.4712,164700.0
2024-12-12 15:40:00,61.8,61.8,61.57,61.58,172038.0,61.4712,61.4712,61.2425,61.2524,172038.0
2024-12-12 15:50:00,61.58,61.68,61.39,61.61,585248.0,61.2524,61.3519,61.0634,61.2822,585248.0
2024-12-13 09:30:00,62.29,62.29,60.94,61.28,208637.0,61.9586,61.9586,60.6158,60.954,208637.0
2024-12-13 09:40:00,61.28,61.48,61.18,61.27,94582.0,60.954,61.1529,60.8545,60.9441,94582.0
2024-12-13 09:50:00,61.23,61.31,61.1,61.23,94712.0,60.9043,60.9838,60.775,60.9043,94712.0
2024-12-13 10:00:00,61.22,61.47,61.2,61.35,125018.0,60.8943,61.143,60.8744,61.0236,125018.0
2024-12-13 10:10:00,61.37,61.43,61.27,61.29,75439.0,61.0435,61.1032,60.9441,60.9639,75439.0
2024-12-13 10:20:00,61.3,61.61,61.22,61.47,174543.0,60.9739,61.2822,60.8943,61.143,174543.0
2024-12-13 10:30:00,61.47,61.57,61.45,61.51,88757.0,61.143,61.2425,61.1231,61.1828,88757.0
2024-12-13 10:40:00,61.53,61.73,61.5,61.61,110768.0,61.2027,61.4016,61.1728,61.2822,110768.0
2024-12-13 10:50:00,61.61,61.61,61.43,61.43,64197.0,61.2822,61.2822,61.1032,61.1032,64197.0
2024-12-13 11:00:00,61.45,61.48,61.35,61.47,78171.0,61.1231,61.1529,61.0236,61.143,78171.0
2024-12-13 11:10:00,61.48,61.6,61.46,61.53,51806.0,61.1529,61.2723,61.133,61.2027,51806.0
2024-12-13 11:20:00,61.51,61.64,61.51,61.57,61328.0,61.1828,61.3121,61.1828,61.2425,61328.0
2024-12-13 11:30:00,61.57,61.73,61.55,61.69,70988.0,61.2425,61.4016,61.2226,61.3618,70988.0
2024-12-13 11:40:00,61.69,61.69,61.56,61.65,63110.0,61.3618,61.3618,61.2325,61.322,63110.0
2024-12-13 11:50:00,61.66,61.7,61.56,61.61,67001.0,61.332,61.3718,61.2325,61.2822,67001.0
2024-12-13 12:00:00,61.59,61.62,61.51,61.57,47269.0,61.2624,61.2922,61.1828,61.2425,47269.0
2024-12-13 12:10:00,61.57,61.72,61.52,61.67,69206.0,61.2425,61.3917,61.1927,61.3419,69206.0
2024-12-13 12:20:00,61.67,61.67,61.57,61.6,37739.0,61.3419,61.3419,61.2425,61.2723,37739.0
2024-12-13 12:30:00,61.59,61.61,61.53,61.58,78233.0,61.2624,61.2822,61.2027,61.2524,78233.0
2024-12-13 12:40:00,61.58,61.58,61.41,61.43,90819.0,61.2524,61.2524,61.0833,61.1032,90819.0
2024-12-13 12:50:00,61.43,61.5,61.4,61.49,39967.0,61.1032,61.1728,61.0734,61.1629,39967.0
2024-12-13 13:00:00,61.49,61.5,61.42,61.45,27600.0,61.1629,61.1728,61.0933,61.1231,27600.0
2024-12-13 13:10:00,61.45,61.45,61.32,61.41,45795.0,61.1231,61.1231,60.9938,61.0833,45795.0
2024-12-13 13:20:00,61.41,61.45,61.37,61.42,44431.0,61.0833,61.1231,61.0435,61.0933,44431.0
2024-12-13 13:30:00,61.41,61.46,61.38,61.43,38765.0,61.0833,61.133,61.0535,61.1032,38765.0
2024-12-13 13:40:00,61.43,61.43,61.35,61.39,37835.0,61.1032,61.1032,61.0236,61.0634,37835.0
2024-12-13 13:50:00,61.38,61.46,61.32,61.36,47273.0,61.0535,61.133,60.9938,61.0336,47273.0
2024-12-13 14:00:00,61.36,61.38,61.27,61.38,46609.0,61.0336,61.0535,60.9441,61.0535,46609.0
2024-12-13 14:10:00,61.38,61.49,61.35,61.46,63651.0,61.0535,61.1629,61.0236,61.133,63651.0
2024-12-13 14:20:00,61.46,61.5,61.39,61.4,37171.0,61.133,61.1728,61.0634,61.0734,37171.0
2024-12-13 14:30:00,61.4,61.47,61.39,61.46,29190.0,61.0734,61.143,61.0634,61.133,29190.0
2024-12-13 14:40:00,61.46,61.46,61.35,61.38,45483.0,61.133,61.133,61.0236,61.0535,45483.0
2024-12-13 14:50:00,61.39,61.44,61.34,61.41,58129.0,61.0634,61.1131,61.0137,61.0833,58129.0
2024-12-13 15:00:00,61.41,61.49,61.37,61.47,60780.0,61.0833,61.1629,61.0435,61.143,60780.0
2024-12-13 15:10:00,61.47,61.66,61.46,61.61,107432.0,61.143,61.332,61.133,61.2822,107432.0
2024-12-13 15:20:00,61.61,61.61,61.42,61.44,85524.0,61.2822,61.2822,61.0933,61.1131,85524.0
2024-12-13 15:30:00,61.43,61.57,61.38,61.54,77308.0,61.1032,61.2425,61.0535,61.2126,77308.0
2024-12-13 15:40:00,61.53,61.61,61.46,61.53,114693.0,61.2027,61.2822,61.133,61.2027,114693.0
2024-12-13 15:50:00,61.54,61.58,61.34,61.53,470453.0,61.2126,61.2524,61.0137,61.2027,470453.0
2024-12-16 09:30:00,61.42,61.56,61.05,61.21,189371.0,61.0933,61.2325,60.7252,60.8844,189371.0
2024-12-16 09:40:00,61.21,61.43,61.12,61.43,86093.0,60.8844,61.1032,60.7949,61.1032,86093.0
2024-12-16 09:50:00,61.41,61.55,61.35,61.38,82003.0,61.0833,61.2226,61.0236,61.0535,82003.0
2024-12-16 10:00:00,61.39,61.68,61.39,61.62,96187.0,61.0634,61.3519,61.0634,61.2922,96187.0
2024-12-16 10:10:00,61.61,61.62,61.38,61.4,70184.0,61.2822,61.2922,61.0535,61.0734,70184.0
2024-12-16 10:20:00,61.39,61.69,61.38,61.68,116542.0,61.0634,61.3618,61.0535,61.3519,116542.0
2024-12-16 10:30:00,61.69,61.81,61.61,61.61,72349.0,61.3618,61.4812,61.2822,61.2822,72349.0
2024-12-16 10:40:00,61.63,61.74,61.46,61.52,42773.0,61.3021,61.4116,61.133,61.1927,42773.0
2024-12-16 10:50:00,61.51,61.56,61.42,61.42,55301.0,61.1828,61.2325,61.0933,61.0933,55301.0
2024-12-16 11:00:00,61.43,61.5,61.33,61.49,57577.0,61.1032,61.1728,61.0037,61.1629,57577.0
2024-12-16 11:10:00,61.49,61.57,61.47,61.55,51470.0,61.1629,61.2425,61.143,61.2226,51470.0
2024-12-16 11:20:00,61.55,61.65,61.43,61.62,60623.0,61.2226,61.322,61.1032,61.2922,60623.0
2024-12-16 11:30:00,61.64,61.8,61.63,61.71,86223.0,61.3121,61.4712,61.3021,61.3817,86223.0
2024-12-16 11:40:00,61.7,61.77,61.42,61.44,119226.0,61.3718,61.4414,61.0933,61.1131,119226.0
2024-12-16 11:50:00,61.43,61.55,61.42,61.5,38542.0,61.1032,61.2226,61.0933,61.1728,38542.0
2024-12-16 12:00:00,61.49,61.55,61.41,61.53,40138.0,61.1629,61.2226,61.0833,61.2027,40138.0
2024-12-16 12:10:00,61.52,61.58,61.48,61.56,45614.0,61.1927,61.2524,61.1529,61.2325,45614.0
2024-12-16 12:20:00,61.55,61.57,61.45,61.46,43743.0,61.2226,61.2425,61.1231,61.133,43743.0
2024-12-16 12:30:00,61.46,61.48,61.41,61.43,40462.0,61.133,61.1529,61.0833,61.1032,40462.0
2024-12-16 12:40:00,61.42,61.52,61.4,61.43,69595.0,61.0933,61.1927,61.0734,61.1032,69595.0
2024-12-16 12:50:00,61.43,61.45,61.33,61.43,38603.0,61.1032,61.1231,61.0037,61.1032,38603.0
2024-12-16 13:00:00,61.42,61.44,61.33,61.39,47858.0,61.0933,61.1131,61.0037,61.0634,47858.0
2024-12-16 13:10:00,61.39,61.53,61.38,61.52,50903.0,61.0634,61.2027,61.0535,61.1927,50903.0
2024-12-16 13:20:00,61.52,61.52,61.4,61.47,50549.0,61.1927,61.1927,61.0734,61.143,50549.0
2024-12-16 13:30:00,61.46,61.49,61.42,61.45,59226.0,61.133,61.1629,61.0933,61.1231,59226.0
2024-12-16 13:40:00,61.45,61.48,61.37,61.38,31378.0,61.1231,61.1529,61.0435,61.0535,31378.0
2024-12-16 13:50:00,61.39,61.4,61.24,61.27,42603.0,61.0634,61.0734,60.9142,60.9441,42603.0
2024-12-16 14:00:00,61.27,61.29,61.24,61.26,30923.0,60.9441,60.9639,60.9142,60.9341,30923.0
2024-12-16 14:10:00,61.26,61.29,61.21,61.29,46360.0,60.9341,60.9639,60.8844,60.9639,46360.0
2024-12-16 14:20:00,61.29,61.29,61.19,61.19,30638.0,60.9639,60.9639,60.8645,60.8645,30638.0
2024-12-16 14:30:00,61.21,61.21,61.1,61.13,38524.0,60.8844,60.8844,60.775,60.8048,38524.0
2024-12-16 14:40:00,61.13,61.14,61.05,61.09,61017.0,60.8048,60.8147,60.7252,60.765,61017.0
2024-12-16 14:50:00,61.1,61.18,61.07,61.14,49530.0,60.775,60.8545,60.7451,60.8147,49530.0
2024-12-16 15:00:00,61.16,61.17,61.0,61.02,87125.0,60.8346,60.8446,60.6755,60.6954,87125.0
2024-12-16 15:10:00,61.02,61.05,60.91,60.97,121862.0,60.6954,60.7252,60.586,60.6456,121862.0
2024-12-16 15:20:00,60.96,60.97,60.77,60.78,82878.0,60.6357,60.6456,60.4467,60.4567,82878.0
2024-12-16 15:30:00,60.77,60.79,60.65,60.67,144045.0,60.4467,60.4666,60.3274,60.3472,144045.0
2024-12-16 15:40:00,60.67,60.75,60.57,60.6,172229.0,60.3472,60.4268,60.2478,60.2776,172229.0
2024-12-16 15:50:00,60.6,61.07,60.54,61.06,614020.0,60.2776,60.7451,60.2179,60.7352,614020.0
2024-12-17 09:30:00,60.84,61.02,60.6,60.91,228421.0,60.5163,60.6954,60.2776,60.586,228421.0
2024-12-17 09:40:00,60.9,61.11,60.57,60.7,108797.0,60.576,60.7849,60.2478,60.3771,108797.0
2024-12-17 09:50:00,60.68,60.84,60.51,60.79,103562.0,60.3572,60.5163,60.1881,60.4666,103562.0
2024-12-17 10:00:00,60.79,60.89,60.63,60.85,87485.0,60.4666,60.5661,60.3075,60.5263,87485.0
2024-12-17 10:10:00,60.85,60.89,60.55,60.55,136184.0,60.5263,60.5661,60.2279,60.2279,136184.0
2024-12-17 10:20:00,60.55,60.96,60.54,60.85,85666.0,60.2279,60.6357,60.2179,60.5263,85666.0
2024-12-17 10:30:00,60.86,60.88,60.58,60.66,99639.0,60.5362,60.5561,60.2577,60.3373,99639.0
2024-12-17 10:40:00,60.63,60.99,60.62,60.96,89520.0,60.3075,60.6655,60.2975,60.6357,89520.0
2024-12-17 10:50:00,60.95,60.96,60.81,60.83,39177.0,60.6258,60.6357,60.4865,60.5064,39177.0
2024-12-17 11:00:00,60.82,60.95,60.82,60.91,44270.0,60.4964,60.6258,60.4964,60.586,44270.0
2024-12-17 11:10:00,60.9,61.0,60.82,60.84,55869.0,60.576,60.6755,60.4964,60.5163,55869.0
2024-12-17 11:20:00,60.85,60.91,60.82,60.9,30826.0,60.5263,60.586,60.4964,60.576,30826.0
2024-12-17 11:30:00,60.88,61.04,60.81,61.04,43495.0,60.5561,60.7153,60.4865,60.7153,43495.0
2024-12-17 11:40:00,61.04,61.06,60.96,60.98,63340.0,60.7153,60.7352,60.6357,60.6556,63340.0
2024-12-17 11:50:00,60.98,61.08,60.93,60.97,37648.0,60.6556,60.7551,60.6059,60.6456,37648.0
2024-12-17 12:00:00,60.98,61.08,60.96,61.05,48605.0,60.6556,60.7551,60.6357,60.7252,48605.0
2024-12-17 12:10:00,61.05,61.17,60.97,61.13,42212.0,60.7252,60.8446,60.6456,60.8048,42212.0
2024-12-17 12:20:00,61.14,61.29,61.1,61.2,74967.0,60.8147,60.9639,60.775,60.8744,74967.0
2024-12-17 12:30:00,61.2,61.2,61.05,61.12,68493.0,60.8744,60.8744,60.7252,60.7949,68493.0
2024-12-17 12:40:00,61.13,61.2,61.06,61.09,36400.0,60.8048,60.8744,60.7352,60.765,36400.0
2024-12-17 12:50:00,61.09,61.13,61.04,61.07,41658.0,60.765,60.8048,60.7153,60.7451,41658.0
2024-12-17 13:00:00,61.05,61.07,60.87,60.88,40912.0,60.7252,60.7451,60.5462,60.5561,40912.0
2024-12-17 13:10:00,60.87,60.91,60.75,60.76,32946.0,60.5462,60.586,60.4268,60.4368,32946.0
2024-12-17 13:20:00,60.75,60.81,60.71,60.75,33472.0,60.4268,60.4865,60.387,60.4268,33472.0
2024-12-17 13:30:00,60.76,60.79,60.72,60.72,30667.0,60.4368,60.4666,60.397,60.397,30667.0
2024-12-17 13:40:00,60.73,60.81,60.72,60.76,34309.0,60.4069,60.4865,60.397,60.4368,34309.0
2024-12-17 13:50:00,60.76,60.82,60.76,60.77,33471.0,60.4368,60.4964,60.4368,60.4467,33471.0
2024-12-17 14:00:00,60.78,60.89,60.67,60.68,150651.0,60.4567,60.5661,60.3472,60.3572,150651.0
2024-12-17 14:10:00,60.67,60.72,60.56,60.6,119624.0,60.3472,60.397,60.2378,60.2776,119624.0
2024-12-17 14:20:00,60.6,60.6,60.45,60.49,104435.0,60.2776,60.2776,60.1284,60.1682,104435.0
2024-12-17 14:30:00,60.49,60.61,60.47,60.58,36893.0,60.1682,60.2876,60.1483,60.2577,36893.0
2024-12-17 14:40:00,60.57,60.68,60.54,60.56,35779.0,60.2478,60.3572,60.2179,60.2378,35779.0
2024-12-17 14:50:00,60.57,60.63,60.51,60.55,48028.0,60.2478,60.3075,60.1881,60.2279,48028.0
2024-12-17 15:00:00,60.55,60.6,60.54,60.57,52717.0,60.2279,60.2776,60.2179,60.2478,52717.0
2024-12-17 15:10:00,60.57,60.61,60.51,60.58,60538.0,60.2478,60.2876,60.1881,60.2577,60538.0
2024-12-17 15:20:00,60.57,60.68,60.51,60.66,96992.0,60.2478,60.3572,60.1881,60.3373,96992.0
2024-12-17 15:30:00,60.68,60.72,60.6,60.63,74833.0,60.3572,60.397,60.2776,60.3075,74833.0
2024-12-17 15:40:00,60.63,60.74,60.56,60.65,98569.0,60.3075,60.4169,60.2378,60.3274,98569.0
2024-12-17 15:50:00,60.67,60.83,60.65,60.8,446024.0,60.3472,60.5064,60.3274,60.4766,446024.0
2024-12-18 09:30:00,60.98,61.66,60.74,61.65,196869.0,60.6556,61.332,60.4169,61.322,196869.0
2024-12-18 09:40:00,61.66,61.98,61.57,61.83,124274.0,61.332,61.6503,61.2425,61.5011,124274.0
2024-12-18 09:50:00,61.81,61.92,61.65,61.76,111225.0,61.4812,61.5906,61.322,61.4314,111225.0
2024-12-18 10:00:00,61.73,61.85,61.63,61.74,80346.0,61.4016,61.521,61.3021,61.4116,80346.0
2024-12-18 10:10:00,61.74,61.76,61.43,61.52,80671.0,61.4116,61.4314,61.1032,61.1927,80671.0
2024-12-18 10:20:00,61.5,61.56,61.41,61.54,143412.0,61.1728,61.2325,61.0833,61.2126,143412.0
2024-12-18 10:30:00,61.54,61.89,61.53,61.89,70365.0,61.2126,61.5608,61.2027,61.5608,70365.0
2024-12-18 10:40:00,61.88,61.89,61.71,61.84,45836.0,61.5508,61.5608,61.3817,61.511,45836.0
2024-12-18 10:50:00,61.83,61.85,61.71,61.78,33384.0,61.5011,61.521,61.3817,61.4513,33384.0
2024-12-18 11:00:00,61.78,61.93,61.78,61.81,52267.0,61.4513,61.6005,61.4513,61.4812,52267.0
2024-12-18 11:10:00,61.81,61.9,61.61,61.63,108478.0,61.4812,61.5707,61.2822,61.3021,108478.0
2024-12-18 11:20:00,61.64,61.7,61.59,61.67,47684.0,61.3121,61.3718,61.2624,61.3419,47684.0
2024-12-18 11:30:00,61.66,61.72,61.63,61.7,22381.0,61.332,61.3917,61.3021,61.3718,22381.0
2024-12-18 11:40:00,61.67,61.67,61.46,61.53,82274.0,61.3419,61.3419,61.133,61.2027,82274.0
2024-12-18 11:50:00,61.55,61.55,61.34,61.35,26139.0,61.2226,61.2226,61.0137,61.0236,26139.0
2024-12-18 12:00:00,61.37,61.37,61.2,61.23,72810.0,61.0435,61.0435,60.8744,60.9043,72810.0
2024-12-18 12:10:00,61.23,61.43,61.17,61.39,45304.0,60.9043,61.1032,60.8446,61.0634,45304.0
2024-12-18 12:20:00,61.4,61.48,61.37,61.41,49201.0,61.0734,61.1529,61.0435,61.0833,49201.0
2024-12-18 12:30:00,61.41,61.61,61.39,61.56,81647.0,61.0833,61.2822,61.0634,61.2325,81647.0
2024-12-18 12:40:00,61.55,61.61,61.43,61.47,30178.0,61.2226,61.2822,61.1032,61.143,30178.0
2024-12-18 12:50:00,61.47,61.47,61.31,61.39,23284.0,61.143,61.143,60.9838,61.0634,23284.0
2024-12-18 13:00:00,61.39,61.42,61.32,61.38,27423.0,61.0634,61.0933,60.9938,61.0535,27423.0
2024-12-18 13:10:00,61.39,61.41,61.3,61.37,21571.0,61.0634,61.0833,60.9739,61.0435,21571.0
2024-12-18 13:20:00,61.38,61.38,61.3,61.35,20354.0,61.0535,61.0535,60.9739,61.0236,20354.0
2024-12-18 13:30:00,61.36,61.39,61.34,61.34,15672.0,61.0336,61.0634,61.0137,61.0137,15672.0
2024-12-18 13:40:00,61.33,61.47,61.31,61.34,93547.0,61.0037,61.143,60.9838,61.0137,93547.0
2024-12-18 13:50:00,61.34,61.37,61.25,61.29,28486.0,61.0137,61.0435,60.9242,60.9639,28486.0
2024-12-18 14:00:00,61.26,61.31,60.74,60.77,124342.0,60.9341,60.9838,60.4169,60.4467,124342.0
2024-12-18 14:10:00,60.8,60.8,60.61,60.7,67398.0,60.4766,60.4766,60.2876,60.3771,67398.0
2024-12-18 14:20:00,60.69,61.11,60.69,60.94,85991.0,60.3671,60.7849,60.3671,60.6158,85991.0
2024-12-18 14:30:00,60.96,61.07,60.7,60.7,123487.0,60.6357,60.7451,60.3771,60.3771,123487.0
2024-12-18 14:40:00,60.69,60.83,60.4,60.47,82936.0,60.3671,60.5064,60.0787,60.1483,82936.0
2024-12-18 14:50:00,60.49,60.54,59.88,59.98,228540.0,60.1682,60.2179,59.5614,59.6609,228540.0
2024-12-18 15:00:00,59.99,60.05,59.55,59.6,226114.0,59.6709,59.7305,59.2332,59.2829,226114.0
2024-12-18 15:10:00,59.59,59.59,59.05,59.28,278225.0,59.273,59.273,58.7359,58.9646,278225.0
2024-12-18 15:20:00,59.29,59.68,59.2,59.21,150206.0,58.9746,59.3625,58.8851,58.895,150206.0
2024-12-18 15:30:00,59.21,59.49,58.76,58.76,272997.0,58.895,59.1735,58.4474,58.4474,272997.0
2024-12-18 15:40:00,58.75,58.81,58.31,58.81,363127.0,58.4375,58.4971,57.9998,58.4971,363127.0
2024-12-18 15:50:00,58.81,59.32,58.81,58.88,1038439.0,58.4971,59.0044,58.4971,58.5668,1038439.0
2024-12-19 09:30:00,59.69,60.23,59.63,60.09,193878.0,59.3725,59.9096,59.3128,59.7703,193878.0
2024-12-19 09:40:00,60.09,60.44,59.77,59.78,168658.0,59.7703,60.1185,59.452,59.462,168658.0
2024-12-19 09:50:00,59.8,59.86,59.53,59.57,77443.0,59.4819,59.5416,59.2133,59.2531,77443.0
2024-12-19 10:00:00,59.63,59.7,59.12,59.22,174838.0,59.3128,59.3824,58.8055,58.905,174838.0
2024-12-19 10:10:00,59.21,59.34,59.1,59.12,168386.0,58.895,59.0243,58.7856,58.8055,168386.0
2024-12-19 10:20:00,59.12,59.29,59.01,59.12,109697.0,58.8055,58.9746,58.6961,58.8055,109697.0
2024-12-19 10:30:00,59.11,59.21,58.87,59.02,121617.0,58.7955,58.895,58.5568,58.706,121617.0
2024-12-19 10:40:00,59.0,59.56,58.99,59.56,139555.0,58.6861,59.2432,58.6762,59.2432,139555.0
2024-12-19 10:50:00,59.54,59.77,59.47,59.56,106956.0,59.2233,59.452,59.1536,59.2432,106956.0
2024-12-19 11:00:00,59.55,59.63,59.3,59.34,59504.0,59.2332,59.3128,58.9845,59.0243,59504.0
2024-12-19 11:10:00,59.37,59.6,59.32,59.59,58522.0,59.0542,59.2829,59.0044,59.273,58522.0
2024-12-19 11:20:00,59.57,59.86,59.54,59.79,84070.0,59.2531,59.5416,59.2233,59.4719,84070.0
2024-12-19 11:30:00,59.78,60.24,59.72,60.22,97459.0,59.462,59.9195,59.4023,59.8996,97459.0
2024-12-19 11:40:00,60.22,60.25,59.82,59.92,77653.0,59.8996,59.9295,59.5018,59.6012,77653.0
2024-12-19 11:50:00,59.91,59.98,59.85,59.88,61220.0,59.5913,59.6609,59.5316,59.5614,61220.0
2024-12-19 12:00:00,59.89,60.25,59.89,60.2,177013.0,59.5714,59.9295,59.5714,59.8797,177013.0
2024-12-19 12:10:00,60.21,60.26,60.07,60.09,160508.0,59.8897,59.9394,59.7504,59.7703,160508.0
2024-12-19 12:20:00,60.1,60.12,59.65,59.78,390056.0,59.7803,59.8002,59.3327,59.462,390056.0
2024-12-19 12:30:00,59.78,59.86,59.67,59.76,48549.0,59.462,59.5416,59.3526,59.4421,48549.0
2024-12-19 12:40:00,59.73,59.78,59.6,59.68,31668.0,59.4122,59.462,59.2829,59.3625,31668.0
2024-12-19 12:50:00,59.65,59.76,59.58,59.68,42238.0,59.3327,59.4421,59.263,59.3625,42238.0
2024-12-19 13:00:00,59.66,59.66,59.36,59.62,126540.0,59.3426,59.3426,59.0442,59.3028,126540.0
2024-12-19 13:10:00,59.6,59.93,59.59,59.83,50612.0,59.2829,59.6112,59.273,59.5117,50612.0
2024-12-19 13:20:00,59.83,60.0,59.69,59.98,39310.0,59.5117,59.6808,59.3725,59.6609,39310.0
2024-12-19 13:30:00,59.98,60.14,59.91,60.12,49693.0,59.6609,59.8201,59.5913,59.8002,49693.0
2024-12-19 13:40:00,60.13,60.23,60.11,60.14,52048.0,59.8101,59.9096,59.7902,59.8201,52048.0
2024-12-19 13:50:00,60.14,60.43,60.08,60.42,87645.0,59.8201,60.1085,59.7604,60.0986,87645.0
2024-12-19 14:00:00,60.41,60.41,60.17,60.2,71117.0,60.0886,60.0886,59.8499,59.8797,71117.0
2024-12-19 14:10:00,60.2,60.23,60.05,60.05,77343.0,59.8797,59.9096,59.7305,59.7305,77343.0
2024-12-19 14:20:00,60.05,60.2,60.0,60.14,101914.0,59.7305,59.8797,59.6808,59.8201,101914.0
2024-12-19 14:30:00,60.15,60.24,60.09,60.21,52024.0,59.83,59.9195,59.7703,59.8897,52024.0
2024-12-19 14:40:00,60.22,60.22,60.05,60.12,61029.0,59.8996,59.8996,59.7305,59.8002,61029.0
2024-12-19 14:50:00,60.12,60.19,59.92,59.93,161918.0,59.8002,59.8698,59.6012,59.6112,161918.0
2024-12-19 15:00:00,59.92,60.13,59.9,60.11,77426.0,59.6012,59.8101,59.5813,59.7902,77426.0
2024-12-19 15:10:00,60.11,60.12,60.01,60.06,150265.0,59.7902,59.8002,59.6908,59.7405,150265.0
2024-12-19 15:20:00,60.06,60.28,60.03,60.22,103907.0,59.7405,59.9593,59.7107,59.8996,103907.0
2024-12-19 15:30:00,60.22,60.34,60.04,60.32,192080.0,59.8996,60.019,59.7206,59.9991,192080.0
2024-12-19 15:40:00,60.32,60.49,60.31,60.4,173284.0,59.9991,60.1682,59.9892,60.0787,173284.0
2024-12-19 15:50:00,60.4,60.61,60.33,60.38,803485.0,60.0787,60.2876,60.0091,60.0588,803485.0
2024-12-20 09:30:00,59.83,60.48,59.83,60.42,558413.0,59.5117,60.1583,59.5117,60.0986,558413.0
2024-12-20 09:40:00,60.47,60.6,60.17,60.24,75310.0,60.1483,60.2776,59.8499,59.9195,75310.0
2024-12-20 09:50:00,60.21,60.25,59.92,60.01,226336.0,59.8897,59.9295,59.6012,59.6908,226336.0
2024-12-20 10:00:00,60.05,60.23,59.95,60.01,162374.0,59.7305,59.9096,59.6311,59.6908,162374.0
2024-12-20 10:10:00,59.98,60.3,59.9,60.28,135497.0,59.6609,59.9792,59.5813,59.9593,135497.0
2024-12-20 10:20:00,60.27,60.65,60.24,60.59,92505.0,59.9494,60.3274,59.9195,60.2677,92505.0
2024-12-20 10:30:00,60.6,60.89,60.59,60.75,73095.0,60.2776,60.5661,60.2677,60.4268,73095.0
2024-12-20 10:40:00,60.76,60.86,60.71,60.75,80028.0,60.4368,60.5362,60.387,60.4268,80028.0
2024-12-20 10:50:00,60.75,60.77,60.58,60.58,78567.0,60.4268,60.4467,60.2577,60.2577,78567.0
2024-12-20 11:00:00,60.58,60.96,60.55,60.94,113484.0,60.2577,60.6357,60.2279,60.6158,113484.0
2024-12-20 11:10:00,60.94,61.2,60.92,61.18,61412.0,60.6158,60.8744,60.5959,60.8545,61412.0
2024-12-20 11:20:00,61.16,61.21,60.97,61.0,43598.0,60.8346,60.8844,60.6456,60.6755,43598.0
2024-12-20 11:30:00,60.99,61.33,60.96,61.28,84238.0,60.6655,61.0037,60.6357,60.954,84238.0
2024-12-20 11:40:00,61.28,61.46,61.25,61.29,67617.0,60.954,61.133,60.9242,60.9639,67617.0
2024-12-20 11:50:00,61.3,61.41,61.21,61.32,79288.0,60.9739,61.0833,60.8844,60.9938,79288.0
2024-12-20 12:00:00,61.32,61.44,61.24,61.41,62962.0,60.9938,61.1131,60.9142,61.0833,62962.0
2024-12-20 12:10:00,61.4,61.49,61.33,61.43,88544.0,61.0734,61.1629,61.0037,61.1032,88544.0
2024-12-20 12:20:00,61.44,61.84,61.39,61.78,236991.0,61.1131,61.511,61.0634,61.4513,236991.0
2024-12-20 12:30:00,61.8,61.84,61.57,61.7,148774.0,61.4712,61.511,61.2425,61.3718,148774.0
2024-12-20 12:40:00,61.71,61.77,61.53,61.64,105039.0,61.3817,61.4414,61.2027,61.3121,105039.0
2024-12-20 12:50:00,61.65,61.71,61.58,61.61,89911.0,61.322,61.3817,61.2524,61.2822,89911.0
2024-12-20 13:00:00,61.59,61.66,61.43,61.46,107288.0,61.2624,61.332,61.1032,61.133,107288.0
2024-12-20 13:10:00,61.48,61.48,61.27,61.41,68346.0,61.1529,61.1529,60.9441,61.0833,68346.0
2024-12-20 13:20:00,61.4,61.4,61.17,61.17,55577.0,61.0734,61.0734,60.8446,60.8446,55577.0
2024-12-20 13:30:00,61.17,61.21,61.1,61.13,49054.0,60.8446,60.8844,60.775,60.8048,49054.0
2024-12-20 13:40:00,61.13,61.17,61.06,61.09,68510.0,60.8048,60.8446,60.7352,60.765,68510.0
2024-12-20 13:50:00,61.1,61.31,61.04,61.17,101518.0,60.775,60.9838,60.7153,60.8446,101518.0
2024-12-20 14:00:00,61.18,61.2,61.01,61.1,41438.0,60.8545,60.8744,60.6854,60.775,41438.0
2024-12-20 14:10:00,61.13,61.34,61.12,61.3,52611.0,60.8048,61.0137,60.7949,60.9739,52611.0
2024-12-20 14:20:00,61.3,61.45,61.3,61.44,45655.0,60.9739,61.1231,60.9739,61.1131,45655.0
2024-12-20 14:30:00,61.44,61.56,61.43,61.47,48844.0,61.1131,61.2325,61.1032,61.143,48844.0
2024-12-20 14:40:00,61.47,61.5,61.39,61.4,50734.0,61.143,61.1728,61.0634,61.0734,50734.0
2024-12-20 14:50:00,61.4,61.46,61.33,61.46,53466.0,61.0734,61.133,61.0037,61.133,53466.0
2024-12-20 15:00:00,61.45,61.65,61.44,61.6,100716.0,61.1231,61.322,61.1131,61.2723,100716.0
2024-12-20 15:10:00,61.61,61.62,61.4,61.45,97849.0,61.2822,61.2922,61.0734,61.1231,97849.0
2024-12-20 15:20:00,61.45,61.51,61.37,61.48,90186.0,61.1231,61.1828,61.0435,61.1529,90186.0
2024-12-20 15:30:00,61.48,61.53,61.2,61.51,169957.0,61.1529,61.2027,60.8744,61.1828,169957.0
2024-12-20 15:40:00,61.52,61.63,61.35,61.37,176054.0,61.1927,61.3021,61.0236,61.0435,176054.0
2024-12-20 15:50:00,61.37,61.37,60.74,60.91,896720.0,61.0435,61.0435,60.4169,60.586,896720.0
2024-12-23 09:30:00,60.6,61.02,60.34,60.61,193854.0,60.2776,60.6954,60.019,60.2876,193854.0
2024-12-23 09:40:00,60.55,60.66,60.07,60.11,98691.0,60.2279,60.3373,59.7504,59.7902,98691.0
2024-12-23 09:50:00,60.09,60.36,59.89,60.26,199290.0,59.7703,60.0389,59.5714,59.9394,199290.0
2024-12-23 10:00:00,60.22,60.28,60.03,60.13,147974.0,59.8996,59.9593,59.7107,59.8101,147974.0
2024-12-23 10:10:00,60.17,60.5,60.11,60.41,114832.0,59.8499,60.1781,59.7902,60.0886,114832.0
2024-12-23 10:20:00,60.41,60.54,60.16,60.38,121192.0,60.0886,60.2179,59.84,60.0588,121192.0
2024-12-23 10:30:00,60.4,60.73,60.29,60.72,110530.0,60.0787,60.4069,59.9693,60.397,110530.0
2024-12-23 10:40:00,60.74,60.78,60.32,60.43,87142.0,60.4169,60.4567,59.9991,60.1085,87142.0
2024-12-23 10:50:00,60.43,60.55,60.35,60.45,40835.0,60.1085,60.2279,60.0289,60.1284,40835.0
2024-12-23 11:00:00,60.42,60.55,60.4,60.44,50007.0,60.0986,60.2279,60.0787,60.1185,50007.0
2024-12-23 11:10:00,60.42,60.57,60.41,60.51,29416.0,60.0986,60.2478,60.0886,60.1881,29416.0
2024-12-23 11:20:00,60.54,60.88,60.49,60.73,61717.0,60.2179,60.5561,60.1682,60.4069,61717.0
2024-12-23 11:30:00,60.77,60.85,60.73,60.75,61434.0,60.4467,60.5263,60.4069,60.4268,61434.0
2024-12-23 11:40:00,60.75,61.0,60.74,60.88,62542.0,60.4268,60.6755,60.4169,60.5561,62542.0
2024-12-23 11:50:00,60.89,61.04,60.87,61.01,57715.0,60.5661,60.7153,60.5462,60.6854,57715.0
2024-12-23 12:00:00,61.02,61.05,60.85,60.95,55497.0,60.6954,60.7252,60.5263,60.6258,55497.0
2024-12-23 12:10:00,60.96,60.97,60.77,60.92,52654.0,60.6357,60.6456,60.4467,60.5959,52654.0
2024-12-23 12:20:00,60.9,61.13,60.89,61.05,108078.0,60.576,60.8048,60.5661,60.7252,108078.0
2024-12-23 12:30:00,61.05,61.14,60.96,61.11,102222.0,60.7252,60.8147,60.6357,60.7849,102222.0
2024-12-23 12:40:00,61.12,61.13,60.98,61.01,38131.0,60.7949,60.8048,60.6556,60.6854,38131.0
2024-12-23 12:50:00,60.99,61.08,60.97,61.01,20958.0,60.6655,60.7551,60.6456,60.6854,20958.0
2024-12-23 13:00:00,61.01,61.12,61.0,61.05,31659.0,60.6854,60.7949,60.6755,60.7252,31659.0
2024-12-23 13:10:00,61.02,61.1,60.98,61.09,25924.0,60.6954,60.775,60.6556,60.765,25924.0
2024-12-23 13:20:00,61.11,61.15,61.01,61.13,36604.0,60.7849,60.8247,60.6854,60.8048,36604.0
2024-12-23 13:30:00,61.11,61.39,61.1,61.36,68104.0,60.7849,61.0634,60.775,61.0336,68104.0
2024-12-23 13:40:00,61.37,61.44,61.26,61.32,52628.0,61.0435,61.1131,60.9341,60.9938,52628.0
2024-12-23 13:50:00,61.32,61.39,61.28,61.37,34057.0,60.9938,61.0634,60.954,61.0435,34057.0
2024-12-23 14:00:00,61.35,61.4,61.29,61.38,29378.0,61.0236,61.0734,60.9639,61.0535,29378.0
2024-12-23 14:10:00,61.38,61.38,61.28,61.33,32212.0,61.0535,61.0535,60.954,61.0037,32212.0
2024-12-23 14:20:00,61.33,61.39,61.28,61.33,48630.0,61.0037,61.0634,60.954,61.0037,48630.0
2024-12-23 14:30:00,61.34,61.4,61.27,61.3,45215.0,61.0137,61.0734,60.9441,60.9739,45215.0
2024-12-23 14:40:00,61.3,61.52,61.28,61.39,51137.0,60.9739,61.1927,60.954,61.0634,51137.0
2024-12-23 14:50:00,61.37,61.42,61.3,61.31,35684.0,61.0435,61.0933,60.9739,60.9838,35684.0
2024-12-23 15:00:00,61.3,61.34,61.16,61.21,51334.0,60.9739,61.0137,60.8346,60.8844,51334.0
2024-12-23 15:10:00,61.23,61.27,61.1,61.14,68139.0,60.9043,60.9441,60.775,60.8147,68139.0
2024-12-23 15:20:00,61.16,61.34,61.14,61.32,53912.0,60.8346,61.0137,60.8147,60.9938,53912.0
2024-12-23 15:30:00,61.3,61.31,61.15,61.17,62621.0,60.9739,60.9838,60.8247,60.8446,62621.0
2024-12-23 15:40:00,61.18,61.35,61.16,61.27,96013.0,60.8545,61.0236,60.8346,60.9441,96013.0
2024-12-23 15:50:00,61.3,61.56,61.29,61.52,405965.0,60.9739,61.2325,60.9639,61.1927,405965.0
2024-12-24 09:30:00,61.41,61.99,61.26,61.93,107651.0,61.0833,61.6602,60.9341,61.6005,107651.0
2024-12-24 09:40:00,61.94,62.12,61.75,61.98,150716.0,61.6105,61.7895,61.4215,61.6503,150716.0
2024-12-24 09:50:00,61.97,62.13,61.82,61.94,81311.0,61.6403,61.7995,61.4911,61.6105,81311.0
2024-12-24 10:00:00,61.96,62.25,61.86,62.17,91424.0,61.6304,61.9188,61.5309,61.8393,91424.0
2024-12-24 10:10:00,62.19,62.49,62.17,62.46,109249.0,61.8592,62.1576,61.8393,62.1277,109249.0
2024-12-24 10:20:00,62.49,62.49,62.27,62.41,64069.0,62.1576,62.1576,61.9387,62.078,64069.0
2024-12-24 10:30:00,62.4,62.44,62.27,62.34,60922.0,62.068,62.1078,61.9387,62.0084,60922.0
2024-12-24 10:40:00,62.35,62.43,62.31,62.35,72750.0,62.0183,62.0979,61.9785,62.0183,72750.0
2024-12-24 10:50:00,62.34,62.41,62.22,62.3,89691.0,62.0084,62.078,61.889,61.9686,89691.0
2024-12-24 11:00:00,62.28,62.34,62.2,62.23,39289.0,61.9487,62.0084,61.8691,61.8989,39289.0
2024-12-24 11:10:00,62.23,62.3,62.17,62.23,67914.0,61.8989,61.9686,61.8393,61.8989,67914.0
2024-12-24 11:20:00,62.22,62.27,62.19,62.22,68321.0,61.889,61.9387,61.8592,61.889,68321.0
2024-12-24 11:30:00,62.2,62.24,62.15,62.24,74427.0,61.8691,61.9089,61.8194,61.9089,74427.0
2024-12-24 11:40:00,62.24,62.26,62.21,62.24,26285.0,61.9089,61.9288,61.8791,61.9089,26285.0
2024-12-24 11:50:00,62.23,62.24,62.16,62.18,40690.0,61.8989,61.9089,61.8293,61.8492,40690.0
2024-12-24 12:00:00,62.18,62.24,62.16,62.24,70324.0,61.8492,61.9089,61.8293,61.9089,70324.0
2024-12-24 12:10:00,62.25,62.34,62.24,62.32,46857.0,61.9188,62.0084,61.9089,61.9885,46857.0
2024-12-24 12:20:00,62.31,62.42,62.3,62.42,72420.0,61.9785,62.0879,61.9686,62.0879,72420.0
2024-12-24 12:30:00,62.41,62.42,62.23,62.34,91614.0,62.078,62.0879,61.8989,62.0084,91614.0
2024-12-24 12:40:00,62.33,62.59,62.3,62.58,120970.0,61.9984,62.257,61.9686,62.2471,120970.0
2024-12-24 12:50:00,62.58,62.95,62.55,62.56,538667.0,62.2471,62.6151,62.2172,62.2272,538667.0
2024-12-26 09:30:00,62.0,62.5,61.71,62.19,203029.0,61.6702,62.1675,61.3817,61.8592,203029.0
2024-12-26 09:40:00,62.19,62.34,62.06,62.17,54304.0,61.8592,62.0084,61.7299,61.8393,54304.0
2024-12-26 09:50:00,62.21,62.35,62.0,62.34,53620.0,61.8791,62.0183,61.6702,62.0084,53620.0
2024-12-26 10:00:00,62.32,62.44,62.21,62.24,111767.0,61.9885,62.1078,61.8791,61.9089,111767.0
2024-12-26 10:10:00,62.28,62.55,62.25,62.47,63624.0,61.9487,62.2172,61.9188,62.1377,63624.0
2024-12-26 10:20:00,62.48,62.73,62.48,62.7,69805.0,62.1476,62.3963,62.1476,62.3664,69805.0
2024-12-26 10:30:00,62.7,62.7,62.51,62.58,95474.0,62.3664,62.3664,62.1775,62.2471,95474.0
2024-12-26 10:40:00,62.59,62.68,62.46,62.67,106380.0,62.257,62.3466,62.1277,62.3366,106380.0
2024-12-26 10:50:00,62.65,62.77,62.65,62.71,41146.0,62.3167,62.4361,62.3167,62.3764,41146.0
2024-12-26 11:00:00,62.7,62.73,62.61,62.73,57301.0,62.3664,62.3963,62.2769,62.3963,57301.0
2024-12-26 11:10:00,62.71,62.79,62.66,62.69,67776.0,62.3764,62.456,62.3267,62.3565,67776.0
2024-12-26 11:20:00,62.68,62.72,62.59,62.65,83025.0,62.3466,62.3863,62.257,62.3167,83025.0
2024-12-26 11:30:00,62.65,62.71,62.64,62.67,30352.0,62.3167,62.3764,62.3068,62.3366,30352.0
2024-12-26 11:40:00,62.68,62.74,62.59,62.66,48967.0,62.3466,62.4062,62.257,62.3267,48967.0
2024-12-26 11:50:00,62.66,62.85,62.66,62.82,83483.0,62.3267,62.5156,62.3267,62.4858,83483.0
2024-12-26 12:00:00,62.82,62.82,62.72,62.72,101098.0,62.4858,62.4858,62.3863,62.3863,101098.0
2024-12-26 12:10:00,62.75,62.81,62.71,62.72,66061.0,62.4162,62.4759,62.3764,62.3863,66061.0
2024-12-26 12:20:00,62.72,62.74,62.65,62.66,36605.0,62.3863,62.4062,62.3167,62.3267,36605.0
2024-12-26 12:30:00,62.66,62.69,62.6,62.69,32960.0,62.3267,62.3565,62.267,62.3565,32960.0
2024-12-26 12:40:00,62.68,62.74,62.58,62.66,35434.0,62.3466,62.4062,62.2471,62.3267,35434.0
2024-12-26 12:50:00,62.64,62.75,62.62,62.72,37530.0,62.3068,62.4162,62.2869,62.3863,37530.0
2024-12-26 13:00:00,62.71,62.8,62.67,62.8,28434.0,62.3764,62.4659,62.3366,62.4659,28434.0
2024-12-26 13:10:00,62.81,62.84,62.71,62.81,36183.0,62.4759,62.5057,62.3764,62.4759,36183.0
2024-12-26 13:20:00,62.8,62.85,62.77,62.78,27509.0,62.4659,62.5156,62.4361,62.446,27509.0
2024-12-26 13:30:00,62.77,62.78,62.64,62.64,22302.0,62.4361,62.446,62.3068,62.3068,22302.0
2024-12-26 13:40:00,62.64,62.67,62.55,62.65,47100.0,62.3068,62.3366,62.2172,62.3167,47100.0
2024-12-26 13:50:00,62.64,62.68,62.61,62.65,28618.0,62.3068,62.3466,62.2769,62.3167,28618.0
2024-12-26 14:00:00,62.65,62.65,62.53,62.59,62651.0,62.3167,62.3167,62.1974,62.257,62651.0
2024-12-26 14:10:00,62.59,62.59,62.52,62.56,23477.0,62.257,62.257,62.1874,62.2272,23477.0
2024-12-26 14:20:00,62.57,62.61,62.54,62.59,19369.0,62.2371,62.2769,62.2073,62.257,19369.0
2024-12-26 14:30:00,62.6,62.61,62.5,62.57,39144.0,62.267,62.2769,62.1675,62.2371,39144.0
2024-12-26 14:40:00,62.58,62.64,62.57,62.62,18777.0,62.2471,62.3068,62.2371,62.2869,18777.0
2024-12-26 14:50:00,62.6,62.66,62.59,62.61,40344.0,62.267,62.3267,62.257,62.2769,40344.0
2024-12-26 15:00:00,62.6,62.74,62.6,62.74,30157.0,62.267,62.4062,62.267,62.4062,30157.0
2024-12-26 15:10:00,62.71,62.71,62.59,62.64,45218.0,62.3764,62.3764,62.257,62.3068,45218.0
2024-12-26 15:20:00,62.64,62.7,62.59,62.63,47017.0,62.3068,62.3664,62.257,62.2968,47017.0
2024-12-26 15:30:00,62.61,62.68,62.58,62.65,65981.0,62.2769,62.3466,62.2471,62.3167,65981.0
2024-12-26 15:40:00,62.63,62.71,62.6,62.64,54251.0,62.2968,62.3764,62.267,62.3068,54251.0
2024-12-26 15:50:00,62.64,62.7,62.39,62.4,291298.0,62.3068,62.3664,62.0581,62.068,291298.0
2024-12-27 09:30:00,61.99,62.2,61.78,62.12,123535.0,61.6602,61.8691,61.4513,61.7895,123535.0
2024-12-27 09:40:00,62.12,62.39,62.04,62.34,39855.0,61.7895,62.0581,61.71,62.0084,39855.0
2024-12-27 09:50:00,62.33,62.36,62.25,62.34,39357.0,61.9984,62.0283,61.9188,62.0084,39357.0
2024-12-27 10:00:00,62.34,62.34,61.51,61.55,108309.0,62.0084,62.0084,61.1828,61.2226,108309.0
2024-12-27 10:10:00,61.54,61.55,61.08,61.22,97050.0,61.2126,61.2226,60.7551,60.8943,97050.0
2024-12-27 10:20:00,61.19,61.39,61.18,61.28,44840.0,60.8645,61.0634,60.8545,60.954,44840.0
2024-12-27 10:30:00,61.28,61.33,61.17,61.24,37292.0,60.954,61.0037,60.8446,60.9142,37292.0
2024-12-27 10:40:00,61.22,61.55,61.22,61.5,40434.0,60.8943,61.2226,60.8943,61.1728,40434.0
2024-12-27 10:50:00,61.54,61.71,61.51,61.63,38822.0,61.2126,61.3817,61.1828,61.3021,38822.0
2024-12-27 11:00:00,61.6,61.66,61.43,61.51,32218.0,61.2723,61.332,61.1032,61.1828,32218.0
2024-12-27 11:10:00,61.51,61.52,61.27,61.27,36382.0,61.1828,61.1927,60.9441,60.9441,36382.0
2024-12-27 11:20:00,61.27,61.53,61.27,61.53,25087.0,60.9441,61.2027,60.9441,61.2027,25087.0
2024-12-27 11:30:00,61.53,61.6,61.48,61.51,20827.0,61.2027,61.2723,61.1529,61.1828,20827.0
2024-12-27 11:40:00,61.51,61.52,61.32,61.34,13934.0,61.1828,61.1927,60.9938,61.0137,13934.0
2024-12-27 11:50:00,61.34,61.38,61.17,61.21,28312.0,61.0137,61.0535,60.8446,60.8844,28312.0
2024-12-27 12:00:00,61.2,61.33,61.2,61.29,19888.0,60.8744,61.0037,60.8744,60.9639,19888.0
2024-12-27 12:10:00,61.3,61.32,61.16,61.17,37656.0,60.9739,60.9938,60.8346,60.8446,37656.0
2024-12-27 12:20:00,61.17,61.31,61.15,61.22,25443.0,60.8446,60.9838,60.8247,60.8943,25443.0
2024-12-27 12:30:00,61.25,61.33,61.05,61.14,23527.0,60.9242,61.0037,60.7252,60.8147,23527.0
2024-12-27 12:40:00,61.14,61.23,61.08,61.13,25262.0,60.8147,60.9043,60.7551,60.8048,25262.0
2024-12-27 12:50:00,61.18,61.25,61.16,61.22,31521.0,60.8545,60.9242,60.8346,60.8943,31521.0
2024-12-27 13:00:00,61.22,61.28,61.15,61.15,29360.0,60.8943,60.954,60.8247,60.8247,29360.0
2024-12-27 13:10:00,61.15,61.23,61.14,61.2,24958.0,60.8247,60.9043,60.8147,60.8744,24958.0
2024-12-27 13:20:00,61.19,61.23,61.12,61.16,31326.0,60.8645,60.9043,60.7949,60.8346,31326.0
2024-12-27 13:30:00,61.17,61.25,61.15,61.17,38793.0,60.8446,60.9242,60.8247,60.8446,38793.0
2024-12-27 13:40:00,61.18,61.21,61.1,61.14,21967.0,60.8545,60.8844,60.775,60.8147,21967.0
2024-12-27 13:50:00,61.16,61.27,61.14,61.25,17820.0,60.8346,60.9441,60.8147,60.9242,17820.0
2024-12-27 14:00:00,61.25,61.34,61.2,61.32,27778.0,60.9242,61.0137,60.8744,60.9938,27778.0
2024-12-27 14:10:00,61.31,61.42,61.31,61.42,36218.0,60.9838,61.0933,60.9838,61.0933,36218.0
2024-12-27 14:20:00,61.4,61.43,61.28,61.29,30287.0,61.0734,61.1032,60.954,60.9639,30287.0
2024-12-27 14:30:00,61.29,61.41,61.27,61.38,37981.0,60.9639,61.0833,60.9441,61.0535,37981.0
2024-12-27 14:40:00,61.37,61.55,61.37,61.55,36849.0,61.0435,61.2226,61.0435,61.2226,36849.0
2024-12-27 14:50:00,61.53,61.62,61.51,61.57,38019.0,61.2027,61.2922,61.1828,61.2425,38019.0
2024-12-27 15:00:00,61.57,61.57,61.42,61.51,42087.0,61.2425,61.2425,61.0933,61.1828,42087.0
2024-12-27 15:10:00,61.5,61.5,61.27,61.32,55884.0,61.1728,61.1728,60.9441,60.9938,55884.0
2024-12-27 15:20:00,61.31,61.32,61.24,61.25,26979.0,60.9838,60.9938,60.9142,60.9242,26979.0
2024-12-27 15:30:00,61.23,61.25,61.13,61.2,51258.0,60.9043,60.9242,60.8048,60.8744,51258.0
2024-12-27 15:40:00,61.2,61.21,61.07,61.11,100572.0,60.8744,60.8844,60.7451,60.7849,100572.0
2024-12-27 15:50:00,61.12,61.34,61.08,61.28,624494.0,60.7949,61.0137,60.7551,60.954,624494.0
2024-12-30 09:30:00,60.17,60.24,59.76,59.97,191284.0,59.8499,59.9195,59.4421,59.651,191284.0
2024-12-30 09:40:00,59.97,60.17,59.91,60.02,88550.0,59.651,59.8499,59.5913,59.7007,88550.0
2024-12-30 09:50:00,60.0,60.15,59.81,59.84,136691.0,59.6808,59.83,59.4918,59.5217,136691.0
2024-12-30 10:00:00,59.79,59.86,59.6,59.61,254907.0,59.4719,59.5416,59.2829,59.2929,254907.0
2024-12-30 10:10:00,59.6,59.61,59.44,59.53,102601.0,59.2829,59.2929,59.1238,59.2133,102601.0
2024-12-30 10:20:00,59.53,59.57,59.39,59.53,51154.0,59.2133,59.2531,59.0741,59.2133,51154.0
2024-12-30 10:30:00,59.54,59.61,59.36,59.52,63468.0,59.2233,59.2929,59.0442,59.2034,63468.0
2024-12-30 10:40:00,59.51,59.78,59.44,59.75,116842.0,59.1934,59.462,59.1238,59.4321,116842.0
2024-12-30 10:50:00,59.76,60.28,59.75,60.24,87710.0,59.4421,59.9593,59.4321,59.9195,87710.0
2024-12-30 11:00:00,60.25,60.63,60.22,60.63,101921.0,59.9295,60.3075,59.8996,60.3075,101921.0
2024-12-30 11:10:00,60.64,60.69,60.48,60.52,88847.0,60.3174,60.3671,60.1583,60.198,88847.0
2024-12-30 11:20:00,60.51,60.6,60.41,60.54,34084.0,60.1881,60.2776,60.0886,60.2179,34084.0
2024-12-30 11:30:00,60.57,60.86,60.54,60.83,50789.0,60.2478,60.5362,60.2179,60.5064,50789.0
2024-12-30 11:40:00,60.82,60.95,60.77,60.78,56481.0,60.4964,60.6258,60.4467,60.4567,56481.0
2024-12-30 11:50:00,60.78,61.15,60.78,61.13,51538.0,60.4567,60.8247,60.4567,60.8048,51538.0
2024-12-30 12:00:00,61.13,61.16,60.89,60.92,87465.0,60.8048,60.8346,60.5661,60.5959,87465.0
2024-12-30 12:10:00,60.92,61.03,60.91,60.94,49515.0,60.5959,60.7053,60.586,60.6158,49515.0
2024-12-30 12:20:00,60.95,61.07,60.9,60.93,62491.0,60.6258,60.7451,60.576,60.6059,62491.0
2024-12-30 12:30:00,60.93,60.99,60.83,60.88,47540.0,60.6059,60.6655,60.5064,60.5561,47540.0
2024-12-30 12:40:00,60.88,61.03,60.81,60.96,27941.0,60.5561,60.7053,60.4865,60.6357,27941.0
2024-12-30 12:50:00,60.95,61.09,60.89,61.05,72276.0,60.6258,60.765,60.5661,60.7252,72276.0
2024-12-30 13:00:00,61.05,61.09,60.94,61.08,27649.0,60.7252,60.765,60.6158,60.7551,27649.0
2024-12-30 13:10:00,61.08,61.19,61.03,61.08,38457.0,60.7551,60.8645,60.7053,60.7551,38457.0
2024-12-30 13:20:00,61.06,61.08,60.93,60.94,30118.0,60.7352,60.7551,60.6059,60.6158,30118.0
2024-12-30 13:30:00,60.93,61.05,60.9,60.97,31877.0,60.6059,60.7252,60.576,60.6456,31877.0
2024-12-30 13:40:00,60.98,61.1,60.96,61.04,28497.0,60.6556,60.775,60.6357,60.7153,28497.0
2024-12-30 13:50:00,61.05,61.06,60.9,60.91,26929.0,60.7252,60.7352,60.576,60.586,26929.0
2024-12-30 14:00:00,60.91,60.94,60.76,60.84,64401.0,60.586,60.6158,60.4368,60.5163,64401.0
2024-12-30 14:10:00,60.84,60.84,60.67,60.7,44501.0,60.5163,60.5163,60.3472,60.3771,44501.0
2024-12-30 14:20:00,60.7,60.75,60.64,60.69,48084.0,60.3771,60.4268,60.3174,60.3671,48084.0
2024-12-30 14:30:00,60.68,60.78,60.67,60.73,41256.0,60.3572,60.4567,60.3472,60.4069,41256.0
2024-12-30 14:40:00,60.73,60.78,60.69,60.69,34010.0,60.4069,60.4567,60.3671,60.3671,34010.0
2024-12-30 14:50:00,60.69,60.71,60.65,60.69,26152.0,60.3671,60.387,60.3274,60.3671,26152.0
2024-12-30 15:00:00,60.67,60.78,60.65,60.73,39744.0,60.3472,60.4567,60.3274,60.4069,39744.0
2024-12-30 15:10:00,60.72,60.88,60.71,60.87,26726.0,60.397,60.5561,60.387,60.5462,26726.0
2024-12-30 15:20:00,60.87,60.88,60.68,60.68,54553.0,60.5462,60.5561,60.3572,60.3572,54553.0
2024-12-30 15:30:00,60.69,60.71,60.58,60.61,47976.0,60.3671,60.387,60.2577,60.2876,47976.0
2024-12-30 15:40:00,60.6,60.67,60.44,60.59,95282.0,60.2776,60.3472,60.1185,60.2677,95282.0
2024-12-30 15:50:00,60.59,60.77,60.57,60.7,402628.0,60.2677,60.4467,60.2478,60.3771,402628.0
2024-12-31 09:30:00,60.56,60.81,60.39,60.39,99158.0,60.2378,60.4865,60.0687,60.0687,99158.0
2024-12-31 09:40:00,60.35,61.08,60.32,61.02,114658.0,60.0289,60.7551,59.9991,60.6954,114658.0
2024-12-31 09:50:00,61.0,61.04,60.82,61.04,52005.0,60.6755,60.7153,60.4964,60.7153,52005.0
2024-12-31 10:00:00,61.04,61.11,60.75,60.79,81932.0,60.7153,60.7849,60.4268,60.4666,81932.0
2024-12-31 10:10:00,60.77,61.08,60.75,61.05,72476.0,60.4467,60.7551,60.4268,60.7252,72476.0
2024-12-31 10:20:00,61.06,61.08,60.83,60.83,105216.0,60.7352,60.7551,60.5064,60.5064,105216.0
2024-12-31 10:30:00,60.84,61.01,60.78,60.97,90098.0,60.5163,60.6854,60.4567,60.6456,90098.0
2024-12-31 10:40:00,60.98,61.0,60.75,60.86,65690.0,60.6556,60.6755,60.4268,60.5362,65690.0
2024-12-31 10:50:00,60.86,60.93,60.72,60.79,59431.0,60.5362,60.6059,60.397,60.4666,59431.0
2024-12-31 11:00:00,60.79,60.79,60.59,60.69,59859.0,60.4666,60.4666,60.2677,60.3671,59859.0
2024-12-31 11:10:00,60.7,60.7,60.48,60.48,69505.0,60.3771,60.3771,60.1583,60.1583,69505.0
2024-12-31 11:20:00,60.49,60.5,60.29,60.3,85610.0,60.1682,60.1781,59.9693,59.9792,85610.0
2024-12-31 11:30:00,60.3,60.48,60.27,60.36,74198.0,59.9792,60.1583,59.9494,60.0389,74198.0
2024-12-31 11:40:00,60.37,60.62,60.36,60.57,54278.0,60.0488,60.2975,60.0389,60.2478,54278.0
2024-12-31 11:50:00,60.58,60.58,60.44,60.47,31759.0,60.2577,60.2577,60.1185,60.1483,31759.0
2024-12-31 12:00:00,60.47,60.47,60.26,60.36,32857.0,60.1483,60.1483,59.9394,60.0389,32857.0
2024-12-31 12:10:00,60.36,60.36,60.21,60.3,40073.0,60.0389,60.0389,59.8897,59.9792,40073.0
2024-12-31 12:20:00,60.29,60.29,60.14,60.24,36611.0,59.9693,59.9693,59.8201,59.9195,36611.0
2024-12-31 12:30:00,60.24,60.27,60.09,60.2,70184.0,59.9195,59.9494,59.7703,59.8797,70184.0
2024-12-31 12:40:00,60.2,60.35,60.19,60.3,50409.0,59.8797,60.0289,59.8698,59.9792,50409.0
2024-12-31 12:50:00,60.32,60.56,60.26,60.55,35849.0,59.9991,60.2378,59.9394,60.2279,35849.0
2024-12-31 13:00:00,60.55,60.69,60.48,60.58,54764.0,60.2279,60.3671,60.1583,60.2577,54764.0
2024-12-31 13:10:00,60.56,60.6,60.47,60.47,30415.0,60.2378,60.2776,60.1483,60.1483,30415.0
2024-12-31 13:20:00,60.45,60.47,60.27,60.33,42728.0,60.1284,60.1483,59.9494,60.0091,42728.0
2024-12-31 13:30:00,60.31,60.45,60.29,60.41,38361.0,59.9892,60.1284,59.9693,60.0886,38361.0
2024-12-31 13:40:00,60.43,60.6,60.42,60.55,46315.0,60.1085,60.2776,60.0986,60.2279,46315.0
2024-12-31 13:50:00,60.55,60.61,60.41,60.47,62621.0,60.2279,60.2876,60.0886,60.1483,62621.0
2024-12-31 14:00:00,60.45,60.46,60.3,60.45,37418.0,60.1284,60.1384,59.9792,60.1284,37418.0
2024-12-31 14:10:00,60.43,60.56,60.43,60.45,47861.0,60.1085,60.2378,60.1085,60.1284,47861.0
2024-12-31 14:20:00,60.46,60.59,60.41,60.47,49206.0,60.1384,60.2677,60.0886,60.1483,49206.0
2024-12-31 14:30:00,60.48,60.48,60.31,60.45,43082.0,60.1583,60.1583,59.9892,60.1284,43082.0
2024-12-31 14:40:00,60.44,60.44,60.3,60.37,42386.0,60.1185,60.1185,59.9792,60.0488,42386.0
2024-12-31 14:50:00,60.36,60.52,60.33,60.48,44927.0,60.0389,60.198,60.0091,60.1583,44927.0
2024-12-31 15:00:00,60.48,60.59,60.4,60.52,48105.0,60.1583,60.2677,60.0787,60.198,48105.0
2024-12-31 15:10:00,60.52,60.53,60.35,60.51,49871.0,60.198,60.208,60.0289,60.1881,49871.0
2024-12-31 15:20:00,60.51,60.62,60.42,60.59,67044.0,60.1881,60.2975,60.0986,60.2677,67044.0
2024-12-31 15:30:00,60.6,60.61,60.37,60.37,68052.0,60.2776,60.2876,60.0488,60.0488,68052.0
2024-12-31 15:40:00,60.36,60.53,60.23,60.53,108212.0,60.0389,60.208,59.9096,60.208,108212.0
2024-12-31 15:50:00,60.51,60.56,60.42,60.54,358017.0,60.1881,60.2378,60.0986,60.2179,358017.0
2025-01-02 09:30:00,60.27,60.77,59.53,59.72,538215.0,59.9494,60.4467,59.2133,59.4023,538215.0
2025-01-02 09:40:00,59.73,60.35,59.63,60.05,650368.0,59.4122,60.0289,59.3128,59.7305,650368.0
2025-01-02 09:50:00,60.06,60.2,59.68,59.95,564162.0,59.7405,59.8797,59.3625,59.6311,564162.0
2025-01-02 10:00:00,59.97,60.15,59.79,59.96,199633.0,59.651,59.83,59.4719,59.641,199633.0
2025-01-02 10:10:00,59.98,60.12,59.85,59.9,276458.0,59.6609,59.8002,59.5316,59.5813,276458.0
2025-01-02 10:20:00,59.93,59.94,59.36,59.55,148013.0,59.6112,59.6211,59.0442,59.2332,148013.0
2025-01-02 10:30:00,59.53,59.56,59.29,59.38,173595.0,59.2133,59.2432,58.9746,59.0641,173595.0
2025-01-02 10:40:00,59.42,59.44,59.19,59.42,81364.0,59.1039,59.1238,58.8751,59.1039,81364.0
2025-01-02 10:50:00,59.43,59.54,59.19,59.27,74519.0,59.1138,59.2233,58.8751,58.9547,74519.0
2025-01-02 11:00:00,59.26,59.37,59.01,59.16,151603.0,58.9447,59.0542,58.6961,58.8453,151603.0
2025-01-02 11:10:00,59.16,59.51,59.03,59.49,75112.0,58.8453,59.1934,58.716,59.1735,75112.0
2025-01-02 11:20:00,59.5,59.66,59.35,59.58,55325.0,59.1835,59.3426,59.0343,59.263,55325.0
2025-01-02 11:30:00,59.56,59.58,59.36,59.47,104016.0,59.2432,59.263,59.0442,59.1536,104016.0
2025-01-02 11:40:00,59.47,59.69,59.47,59.58,239497.0,59.1536,59.3725,59.1536,59.263,239497.0
2025-01-02 11:50:00,59.59,59.62,59.35,59.48,45451.0,59.273,59.3028,59.0343,59.1636,45451.0
2025-01-02 12:00:00,59.5,59.6,59.41,59.47,70626.0,59.1835,59.2829,59.0939,59.1536,70626.0
2025-01-02 12:10:00,59.47,59.6,59.4,59.45,50481.0,59.1536,59.2829,59.084,59.1337,50481.0
2025-01-02 12:20:00,59.45,59.5,59.14,59.17,138962.0,59.1337,59.1835,58.8254,58.8552,138962.0
2025-01-02 12:30:00,59.13,59.29,58.87,58.87,76361.0,58.8154,58.9746,58.5568,58.5568,76361.0
2025-01-02 12:40:00,58.87,58.92,58.67,58.69,107472.0,58.5568,58.6066,58.3579,58.3778,107472.0
2025-01-02 12:50:00,58.63,58.98,58.6,58.94,65937.0,58.3181,58.6662,58.2883,58.6264,65937.0
2025-01-02 13:00:00,58.92,58.95,58.72,58.84,92268.0,58.6066,58.6364,58.4076,58.527,92268.0
2025-01-02 13:10:00,58.83,58.87,58.69,58.85,35532.0,58.517,58.5568,58.3778,58.5369,35532.0
2025-01-02 13:20:00,58.85,58.96,58.81,58.95,35923.0,58.5369,58.6463,58.4971,58.6364,35923.0
2025-01-02 13:30:00,58.95,58.95,58.7,58.87,41064.0,58.6364,58.6364,58.3877,58.5568,41064.0
2025-01-02 13:40:00,58.87,58.95,58.75,58.81,31939.0,58.5568,58.6364,58.4375,58.4971,31939.0
2025-01-02 13:50:00,58.83,58.99,58.77,58.97,42756.0,58.517,58.6762,58.4574,58.6563,42756.0
2025-01-02 14:00:00,58.94,59.11,58.91,59.03,52780.0,58.6264,58.7955,58.5966,58.716,52780.0
2025-01-02 14:10:00,59.03,59.06,58.91,58.96,72120.0,58.716,58.7458,58.5966,58.6463,72120.0
2025-01-02 14:20:00,58.95,59.05,58.9,58.99,47833.0,58.6364,58.7359,58.5867,58.6762,47833.0
2025-01-02 14:30:00,58.97,58.97,58.81,58.85,56569.0,58.6563,58.6563,58.4971,58.5369,56569.0
2025-01-02 14:40:00,58.85,59.05,58.84,58.97,57445.0,58.5369,58.7359,58.527,58.6563,57445.0
2025-01-02 14:50:00,58.98,59.07,58.89,58.89,84964.0,58.6662,58.7558,58.5767,58.5767,84964.0
2025-01-02 15:00:00,58.9,59.08,58.89,58.99,57687.0,58.5867,58.7657,58.5767,58.6762,57687.0
2025-01-02 15:10:00,59.0,59.23,58.99,59.2,126665.0,58.6861,58.9149,58.6762,58.8851,126665.0
2025-01-02 15:20:00,59.21,59.25,59.12,59.18,154041.0,58.895,58.9348,58.8055,58.8652,154041.0
2025-01-02 15:30:00,59.19,59.24,58.96,59.0,106176.0,58.8751,58.9249,58.6463,58.6861,106176.0
2025-01-02 15:40:00,59.0,59.06,58.88,58.96,125216.0,58.6861,58.7458,58.5668,58.6463,125216.0
2025-01-02 15:50:00,58.98,59.13,58.86,59.05,591975.0,58.6662,58.8154,58.5469,58.7359,591975.0
2025-01-03 09:30:00,59.02,59.1,57.78,57.81,340718.0,58.706,58.7856,57.4726,57.5025,340718.0
2025-01-03 09:40:00,57.84,57.89,57.21,57.25,306857.0,57.5323,57.582,56.9057,56.9454,306857.0
2025-01-03 09:50:00,57.26,57.32,56.73,56.92,366278.0,56.9554,57.0151,56.4282,56.6172,366278.0
2025-01-03 10:00:00,56.91,57.63,56.77,57.59,473738.0,56.6072,57.3234,56.468,57.2836,473738.0
2025-01-03 10:10:00,57.59,57.72,57.4,57.44,213598.0,57.2836,57.4129,57.0946,57.1344,213598.0
2025-01-03 10:20:00,57.45,57.76,57.2,57.69,171555.0,57.1444,57.4527,56.8957,57.3831,171555.0
2025-01-03 10:30:00,57.68,58.22,57.62,58.21,215554.0,57.3732,57.9103,57.3135,57.9003,215554.0
2025-01-03 10:40:00,58.22,58.26,57.84,58.25,227185.0,57.9103,57.9501,57.5323,57.9401,227185.0
2025-01-03 10:50:00,58.26,58.45,58.06,58.17,153112.0,57.9501,58.1391,57.7511,57.8605,153112.0
2025-01-03 11:00:00,58.16,58.18,57.62,57.65,146716.0,57.8506,57.8705,57.3135,57.3433,146716.0
2025-01-03 11:10:00,57.65,57.99,57.62,57.84,141653.0,57.3433,57.6815,57.3135,57.5323,141653.0
2025-01-03 11:20:00,57.85,58.04,57.79,57.97,69657.0,57.5422,57.7312,57.4826,57.6616,69657.0
2025-01-03 11:30:00,57.97,58.04,57.84,57.86,70505.0,57.6616,57.7312,57.5323,57.5522,70505.0
2025-01-03 11:40:00,57.85,58.05,57.84,57.95,38875.0,57.5422,57.7412,57.5323,57.6417,38875.0
2025-01-03 11:50:00,57.97,58.07,57.94,57.96,66865.0,57.6616,57.7611,57.6318,57.6517,66865.0
2025-01-03 12:00:00,57.97,58.2,57.97,58.13,114990.0,57.6616,57.8904,57.6616,57.8208,114990.0
2025-01-03 12:10:00,58.12,58.24,58.1,58.19,123047.0,57.8108,57.9302,57.7909,57.8804,123047.0
2025-01-03 12:20:00,58.19,58.34,58.18,58.23,66940.0,57.8804,58.0296,57.8705,57.9202,66940.0
2025-01-03 12:30:00,58.23,58.39,58.23,58.39,63850.0,57.9202,58.0794,57.9202,58.0794,63850.0
2025-01-03 12:40:00,58.39,58.4,58.26,58.37,61517.0,58.0794,58.0893,57.9501,58.0595,61517.0
2025-01-03 12:50:00,58.38,58.41,58.27,58.31,45715.0,58.0694,58.0993,57.96,57.9998,45715.0
2025-01-03 13:00:00,58.32,58.36,58.26,58.34,50564.0,58.0097,58.0495,57.9501,58.0296,50564.0
2025-01-03 13:10:00,58.33,58.45,58.29,58.45,79444.0,58.0197,58.1391,57.9799,58.1391,79444.0
2025-01-03 13:20:00,58.45,58.64,58.44,58.61,74154.0,58.1391,58.328,58.1291,58.2982,74154.0
2025-01-03 13:30:00,58.61,58.63,58.49,58.59,112586.0,58.2982,58.3181,58.1788,58.2783,112586.0
2025-01-03 13:40:00,58.58,58.61,58.5,58.59,53814.0,58.2684,58.2982,58.1888,58.2783,53814.0
2025-01-03 13:50:00,58.58,58.64,58.55,58.6,63399.0,58.2684,58.328,58.2385,58.2883,63399.0
2025-01-03 14:00:00,58.59,58.74,58.56,58.71,73005.0,58.2783,58.4275,58.2485,58.3977,73005.0
2025-01-03 14:10:00,58.7,58.72,58.58,58.64,106516.0,58.3877,58.4076,58.2684,58.328,106516.0
2025-01-03 14:20:00,58.65,58.72,58.64,58.68,69576.0,58.338,58.4076,58.328,58.3678,69576.0
2025-01-03 14:30:00,58.68,58.89,58.67,58.86,131514.0,58.3678,58.5767,58.3579,58.5469,131514.0
2025-01-03 14:40:00,58.86,58.88,58.8,58.81,71287.0,58.5469,58.5668,58.4872,58.4971,71287.0
2025-01-03 14:50:00,58.81,58.89,58.78,58.8,80299.0,58.4971,58.5767,58.4673,58.4872,80299.0
2025-01-03 15:00:00,58.79,58.84,58.7,58.84,83939.0,58.4772,58.527,58.3877,58.527,83939.0
2025-01-03 15:10:00,58.84,58.86,58.73,58.8,95954.0,58.527,58.5469,58.4176,58.4872,95954.0
2025-01-03 15:20:00,58.81,58.9,58.75,58.86,108437.0,58.4971,58.5867,58.4375,58.5469,108437.0
2025-01-03 15:30:00,58.86,59.05,58.8,58.97,171945.0,58.5469,58.7359,58.4872,58.6563,171945.0
2025-01-03 15:40:00,58.97,59.01,58.84,58.97,198764.0,58.6563,58.6961,58.527,58.6563,198764.0
2025-01-03 15:50:00,58.96,59.05,58.87,58.98,890688.0,58.6463,58.7359,58.5568,58.6662,890688.0
2025-01-06 09:30:00,60.3,60.38,59.61,60.34,501583.0,59.9792,60.0588,59.2929,60.019,501583.0
2025-01-06 09:40:00,60.33,60.78,60.3,60.47,312180.0,60.0091,60.4567,59.9792,60.1483,312180.0
2025-01-06 09:50:00,60.48,60.49,60.06,60.36,162811.0,60.1583,60.1682,59.7405,60.0389,162811.0
2025-01-06 10:00:00,60.36,60.73,60.36,60.47,207903.0,60.0389,60.4069,60.0389,60.1483,207903.0
2025-01-06 10:10:00,60.5,60.5,59.95,59.97,270047.0,60.1781,60.1781,59.6311,59.651,270047.0
2025-01-06 10:20:00,59.98,60.24,59.93,60.21,144825.0,59.6609,59.9195,59.6112,59.8897,144825.0
2025-01-06 10:30:00,60.24,60.27,60.07,60.17,60872.0,59.9195,59.9494,59.7504,59.8499,60872.0
2025-01-06 10:40:00,60.16,60.3,60.11,60.19,63363.0,59.84,59.9792,59.7902,59.8698,63363.0
2025-01-06 10:50:00,60.19,60.48,60.12,60.43,217149.0,59.8698,60.1583,59.8002,60.1085,217149.0
2025-01-06 11:00:00,60.45,60.47,60.33,60.46,62249.0,60.1284,60.1483,60.0091,60.1384,62249.0
2025-01-06 11:10:00,60.48,60.59,60.37,60.57,64308.0,60.1583,60.2677,60.0488,60.2478,64308.0
2025-01-06 11:20:00,60.57,60.68,60.46,60.48,67244.0,60.2478,60.3572,60.1384,60.1583,67244.0
2025-01-06 11:30:00,60.5,60.73,60.46,60.68,160150.0,60.1781,60.4069,60.1384,60.3572,160150.0
2025-01-06 11:40:00,60.66,60.79,60.44,60.79,111321.0,60.3373,60.4666,60.1185,60.4666,111321.0
2025-01-06 11:50:00,60.78,60.88,60.72,60.86,82303.0,60.4567,60.5561,60.397,60.5362,82303.0
2025-01-06 12:00:00,60.85,60.88,60.73,60.87,42971.0,60.5263,60.5561,60.4069,60.5462,42971.0
2025-01-06 12:10:00,60.87,60.95,60.74,60.74,80467.0,60.5462,60.6258,60.4169,60.4169,80467.0
2025-01-06 12:20:00,60.77,60.77,60.6,60.6,61469.0,60.4467,60.4467,60.2776,60.2776,61469.0
2025-01-06 12:30:00,60.6,60.69,60.47,60.53,90805.0,60.2776,60.3671,60.1483,60.208,90805.0
2025-01-06 12:40:00,60.54,60.6,60.43,60.44,79671.0,60.2179,60.2776,60.1085,60.1185,79671.0
2025-01-06 12:50:00,60.45,60.54,60.42,60.47,81154.0,60.1284,60.2179,60.0986,60.1483,81154.0
2025-01-06 13:00:00,60.47,60.5,60.34,60.4,87195.0,60.1483,60.1781,60.019,60.0787,87195.0
2025-01-06 13:10:00,60.39,60.47,60.32,60.44,109284.0,60.0687,60.1483,59.9991,60.1185,109284.0
2025-01-06 13:20:00,60.43,60.53,60.35,60.49,74193.0,60.1085,60.208,60.0289,60.1682,74193.0
2025-01-06 13:30:00,60.5,60.51,60.23,60.31,93737.0,60.1781,60.1881,59.9096,59.9892,93737.0
2025-01-06 13:40:00,60.31,60.31,60.16,60.2,60291.0,59.9892,59.9892,59.84,59.8797,60291.0
2025-01-06 13:50:00,60.2,60.28,60.16,60.16,66183.0,59.8797,59.9593,59.84,59.84,66183.0
2025-01-06 14:00:00,60.16,60.22,59.94,60.09,221918.0,59.84,59.8996,59.6211,59.7703,221918.0
2025-01-06 14:10:00,60.09,60.12,60.0,60.06,74910.0,59.7703,59.8002,59.6808,59.7405,74910.0
2025-01-06 14:20:00,60.06,60.17,60.05,60.08,66095.0,59.7405,59.8499,59.7305,59.7604,66095.0
2025-01-06 14:30:00,60.08,60.15,59.98,60.09,324903.0,59.7604,59.83,59.6609,59.7703,324903.0
2025-01-06 14:40:00,60.07,60.15,60.03,60.08,65677.0,59.7504,59.83,59.7107,59.7604,65677.0
2025-01-06 14:50:00,60.09,60.1,59.95,59.99,74153.0,59.7703,59.7803,59.6311,59.6709,74153.0
2025-01-06 15:00:00,59.99,59.99,59.87,59.92,91755.0,59.6709,59.6709,59.5515,59.6012,91755.0
2025-01-06 15:10:00,59.92,59.95,59.71,59.83,162702.0,59.6012,59.6311,59.3924,59.5117,162702.0
2025-01-06 15:20:00,59.81,59.83,59.7,59.75,129762.0,59.4918,59.5117,59.3824,59.4321,129762.0
2025-01-06 15:30:00,59.73,59.87,59.72,59.74,162268.0,59.4122,59.5515,59.4023,59.4222,162268.0
2025-01-06 15:40:00,59.75,59.85,59.67,59.69,152972.0,59.4321,59.5316,59.3526,59.3725,152972.0
2025-01-06 15:50:00,59.69,60.04,59.69,60.04,664965.0,59.3725,59.7206,59.3725,59.7206,664965.0
2025-01-07 09:30:00,60.3,61.18,60.18,61.03,568948.0,59.9792,60.8545,59.8599,60.7053,568948.0
2025-01-07 09:40:00,61.03,61.06,60.5,60.57,165826.0,60.7053,60.7352,60.1781,60.2478,165826.0
2025-01-07 09:50:00,60.57,60.82,60.54,60.72,225794.0,60.2478,60.4964,60.2179,60.397,225794.0
2025-01-07 10:00:00,60.7,60.72,59.98,60.06,368194.0,60.3771,60.397,59.6609,59.7405,368194.0
2025-01-07 10:10:00,60.1,60.15,59.95,60.11,172373.0,59.7803,59.83,59.6311,59.7902,172373.0
2025-01-07 10:20:00,60.11,60.71,60.11,60.63,106060.0,59.7902,60.387,59.7902,60.3075,106060.0
2025-01-07 10:30:00,60.62,60.64,60.29,60.38,99976.0,60.2975,60.3174,59.9693,60.0588,99976.0
2025-01-07 10:40:00,60.39,60.73,60.37,60.69,199276.0,60.0687,60.4069,60.0488,60.3671,199276.0
2025-01-07 10:50:00,60.71,61.31,60.69,61.26,211824.0,60.387,60.9838,60.3671,60.9341,211824.0
2025-01-07 11:00:00,61.26,61.54,61.23,61.52,112034.0,60.9341,61.2126,60.9043,61.1927,112034.0
2025-01-07 11:10:00,61.53,61.54,61.19,61.21,99363.0,61.2027,61.2126,60.8645,60.8844,99363.0
2025-01-07 11:20:00,61.22,61.45,61.19,61.45,74672.0,60.8943,61.1231,60.8645,61.1231,74672.0
2025-01-07 11:30:00,61.44,61.48,61.13,61.44,61570.0,61.1131,61.1529,60.8048,61.1131,61570.0
2025-01-07 11:40:00,61.46,61.58,61.34,61.5,87747.0,61.133,61.2524,61.0137,61.1728,87747.0
2025-01-07 11:50:00,61.48,61.51,61.16,61.23,70083.0,61.1529,61.1828,60.8346,60.9043,70083.0
2025-01-07 12:00:00,61.21,61.31,61.04,61.16,67224.0,60.8844,60.9838,60.7153,60.8346,67224.0
2025-01-07 12:10:00,61.16,61.32,61.09,61.3,87933.0,60.8346,60.9938,60.765,60.9739,87933.0
2025-01-07 12:20:00,61.32,61.32,61.1,61.13,74750.0,60.9938,60.9938,60.775,60.8048,74750.0
2025-01-07 12:30:00,61.12,61.4,61.11,61.18,431926.0,60.7949,61.0734,60.7849,60.8545,431926.0
2025-01-07 12:40:00,61.17,61.28,61.16,61.21,91755.0,60.8446,60.954,60.8346,60.8844,91755.0
2025-01-07 12:50:00,61.22,61.4,61.15,61.38,64760.0,60.8943,61.0734,60.8247,61.0535,64760.0
2025-01-07 13:00:00,61.4,61.47,61.33,61.43,65713.0,61.0734,61.143,61.0037,61.1032,65713.0
2025-01-07 13:10:00,61.44,61.51,61.42,61.48,85372.0,61.1131,61.1828,61.0933,61.1529,85372.0
2025-01-07 13:20:00,61.49,61.52,61.36,61.38,89920.0,61.1629,61.1927,61.0336,61.0535,89920.0
2025-01-07 13:30:00,61.38,61.48,61.33,61.42,142733.0,61.0535,61.1529,61.0037,61.0933,142733.0
2025-01-07 13:40:00,61.42,61.45,61.32,61.4,96304.0,61.0933,61.1231,60.9938,61.0734,96304.0
2025-01-07 13:50:00,61.4,61.47,61.36,61.41,97218.0,61.0734,61.143,61.0336,61.0833,97218.0
2025-01-07 14:00:00,61.42,61.45,61.3,61.3,99584.0,61.0933,61.1231,60.9739,60.9739,99584.0
2025-01-07 14:10:00,61.32,61.45,61.25,61.29,114412.0,60.9938,61.1231,60.9242,60.9639,114412.0
2025-01-07 14:20:00,61.3,61.37,61.25,61.37,57271.0,60.9739,61.0435,60.9242,61.0435,57271.0
2025-01-07 14:30:00,61.35,61.35,60.98,61.0,90500.0,61.0236,61.0236,60.6556,60.6755,90500.0
2025-01-07 14:40:00,61.0,61.13,60.99,61.05,71940.0,60.6755,60.8048,60.6655,60.7252,71940.0
2025-01-07 14:50:00,61.05,61.1,60.96,61.03,135457.0,60.7252,60.775,60.6357,60.7053,135457.0
2025-01-07 15:00:00,61.03,61.11,60.94,61.03,424941.0,60.7053,60.7849,60.6158,60.7053,424941.0
2025-01-07 15:10:00,61.04,61.05,60.83,60.84,86916.0,60.7153,60.7252,60.5064,60.5163,86916.0
2025-01-07 15:20:00,60.84,60.97,60.65,60.93,207698.0,60.5163,60.6456,60.3274,60.6059,207698.0
2025-01-07 15:30:00,60.93,60.99,60.84,60.96,164775.0,60.6059,60.6655,60.5163,60.6357,164775.0
2025-01-07 15:40:00,60.97,61.07,60.91,60.94,197830.0,60.6456,60.7451,60.586,60.6158,197830.0
2025-01-07 15:50:00,60.94,61.18,60.92,61.17,537650.0,60.6158,60.8545,60.5959,60.8446,537650.0
2025-01-08 09:30:00,60.95,60.98,59.89,60.33,451219.0,60.6258,60.6556,59.5714,60.0091,451219.0
2025-01-08 09:40:00,60.36,60.66,59.95,60.47,272625.0,60.0389,60.3373,59.6311,60.1483,272625.0
2025-01-08 09:50:00,60.49,60.59,60.21,60.3,145238.0,60.1682,60.2677,59.8897,59.9792,145238.0
2025-01-08 10:00:00,60.27,60.73,60.22,60.67,134932.0,59.9494,60.4069,59.8996,60.3472,134932.0
2025-01-08 10:10:00,60.67,60.69,60.22,60.25,120117.0,60.3472,60.3671,59.8996,59.9295,120117.0
2025-01-08 10:20:00,60.25,60.53,60.12,60.44,159125.0,59.9295,60.208,59.8002,60.1185,159125.0
2025-01-08 10:30:00,60.44,60.88,60.37,60.73,138226.0,60.1185,60.5561,60.0488,60.4069,138226.0
2025-01-08 10:40:00,60.72,60.77,60.32,60.39,70688.0,60.397,60.4467,59.9991,60.0687,70688.0
2025-01-08 10:50:00,60.39,60.69,60.35,60.52,80924.0,60.0687,60.3671,60.0289,60.198,80924.0
2025-01-08 11:00:00,60.52,60.57,60.37,60.5,64943.0,60.198,60.2478,60.0488,60.1781,64943.0
2025-01-08 11:10:00,60.5,60.66,60.39,60.57,120697.0,60.1781,60.3373,60.0687,60.2478,120697.0
2025-01-08 11:20:00,60.57,60.68,60.42,60.48,101910.0,60.2478,60.3572,60.0986,60.1583,101910.0
2025-01-08 11:30:00,60.5,60.7,60.31,60.67,63917.0,60.1781,60.3771,59.9892,60.3472,63917.0
2025-01-08 11:40:00,60.67,60.83,60.66,60.77,49347.0,60.3472,60.5064,60.3373,60.4467,49347.0
2025-01-08 11:50:00,60.77,60.82,60.58,60.6,111954.0,60.4467,60.4964,60.2577,60.2776,111954.0
2025-01-08 12:00:00,60.6,60.63,60.43,60.44,76876.0,60.2776,60.3075,60.1085,60.1185,76876.0
2025-01-08 12:10:00,60.44,60.58,60.36,60.56,75015.0,60.1185,60.2577,60.0389,60.2378,75015.0
2025-01-08 12:20:00,60.57,60.66,60.47,60.49,82220.0,60.2478,60.3373,60.1483,60.1682,82220.0
2025-01-08 12:30:00,60.5,60.58,60.36,60.4,45364.0,60.1781,60.2577,60.0389,60.0787,45364.0
2025-01-08 12:40:00,60.4,60.68,60.4,60.65,65176.0,60.0787,60.3572,60.0787,60.3274,65176.0
2025-01-08 12:50:00,60.64,60.73,60.58,60.73,47419.0,60.3174,60.4069,60.2577,60.4069,47419.0
2025-01-08 13:00:00,60.71,61.12,60.71,61.09,82242.0,60.387,60.7949,60.387,60.765,82242.0
2025-01-08 13:10:00,61.09,61.19,61.02,61.08,66135.0,60.765,60.8645,60.6954,60.7551,66135.0
2025-01-08 13:20:00,61.07,61.12,60.94,61.05,61864.0,60.7451,60.7949,60.6158,60.7252,61864.0
2025-01-08 13:30:00,61.06,61.15,60.98,61.1,61312.0,60.7352,60.8247,60.6556,60.775,61312.0
2025-01-08 13:40:00,61.09,61.28,61.08,61.14,91030.0,60.765,60.954,60.7551,60.8147,91030.0
2025-01-08 13:50:00,61.13,61.18,60.92,61.07,109360.0,60.8048,60.8545,60.5959,60.7451,109360.0
2025-01-08 14:00:00,61.07,61.45,60.97,61.45,140079.0,60.7451,61.1231,60.6456,61.1231,140079.0
2025-01-08 14:10:00,61.45,61.62,61.36,61.59,251921.0,61.1231,61.2922,61.0336,61.2624,251921.0
2025-01-08 14:20:00,61.58,61.67,61.5,61.55,286156.0,61.2524,61.3419,61.1728,61.2226,286156.0
2025-01-08 14:30:00,61.54,61.57,61.39,61.52,196078.0,61.2126,61.2425,61.0634,61.1927,196078.0
2025-01-08 14:40:00,61.52,61.8,61.43,61.76,300794.0,61.1927,61.4712,61.1032,61.4314,300794.0
2025-01-08 14:50:00,61.76,61.79,61.64,61.68,137223.0,61.4314,61.4613,61.3121,61.3519,137223.0
2025-01-08 15:00:00,61.69,61.74,61.59,61.66,109236.0,61.3618,61.4116,61.2624,61.332,109236.0
2025-01-08 15:10:00,61.66,61.75,61.58,61.7,131463.0,61.332,61.4215,61.2524,61.3718,131463.0
2025-01-08 15:20:00,61.71,61.86,61.7,61.8,165869.0,61.3817,61.5309,61.3718,61.4712,165869.0
2025-01-08 15:30:00,61.8,61.82,61.58,61.59,183435.0,61.4712,61.4911,61.2524,61.2624,183435.0
2025-01-08 15:40:00,61.59,61.75,61.53,61.69,230842.0,61.2624,61.4215,61.2027,61.3618,230842.0
2025-01-08 15:50:00,61.69,61.78,61.34,61.4,715308.0,61.3618,61.4513,61.0137,61.0734,715308.0
2025-01-10 09:30:00,64.99,67.34,64.51,67.16,2690223.0,64.6443,66.9818,64.1668,66.8027,2690223.0
2025-01-10 09:40:00,67.12,68.99,67.07,68.04,2290505.0,66.7629,68.623,66.7132,67.678,2290505.0
2025-01-10 09:50:00,68.04,68.32,67.6,67.77,1080960.0,67.678,67.9565,67.2404,67.4095,1080960.0
2025-01-10 10:00:00,67.71,67.98,66.84,67.25,982782.0,67.3498,67.6184,66.4844,66.8922,982782.0
2025-01-10 10:10:00,67.25,67.67,66.69,67.12,795857.0,66.8922,67.31,66.3352,66.7629,795857.0
2025-01-10 10:20:00,67.15,68.32,66.89,68.15,906608.0,66.7928,67.9565,66.5342,67.7875,906608.0
2025-01-10 10:30:00,68.15,68.3,67.64,68.3,749339.0,67.7875,67.9367,67.2802,67.9367,749339.0
2025-01-10 10:40:00,68.27,68.54,67.88,67.94,537783.0,67.9068,68.1754,67.5189,67.5786,537783.0
2025-01-10 10:50:00,67.98,68.0,67.51,67.7,431926.0,67.6184,67.6383,67.1509,67.3398,431926.0
2025-01-10 11:00:00,67.72,67.74,66.75,67.26,496771.0,67.3597,67.3796,66.3949,66.9022,496771.0
2025-01-10 11:10:00,67.24,67.75,67.04,67.31,393468.0,66.8823,67.3896,66.6834,66.9519,393468.0
2025-01-10 11:20:00,67.32,67.58,67.11,67.55,335452.0,66.9619,67.2205,66.753,67.1906,335452.0
2025-01-10 11:30:00,67.54,67.62,67.2,67.44,333845.0,67.1807,67.2603,66.8425,67.0812,333845.0
2025-01-10 11:40:00,67.44,67.86,67.25,67.28,372561.0,67.0812,67.499,66.8922,66.9221,372561.0
2025-01-10 11:50:00,67.3,67.55,67.24,67.28,313835.0,66.942,67.1906,66.8823,66.9221,313835.0
2025-01-10 12:00:00,67.28,67.39,66.76,67.06,310539.0,66.9221,67.0315,66.4048,66.7033,310539.0
2025-01-10 12:10:00,67.09,67.1,66.77,66.98,171660.0,66.7331,66.743,66.4148,66.6237,171660.0
2025-01-10 12:20:00,66.98,67.8,66.85,67.77,548079.0,66.6237,67.4393,66.4944,67.4095,548079.0
2025-01-10 12:30:00,67.78,67.92,67.42,67.54,312682.0,67.4194,67.5587,67.0613,67.1807,312682.0
2025-01-10 12:40:00,67.54,67.66,67.15,67.2,230195.0,67.1807,67.3001,66.7928,66.8425,230195.0
2025-01-10 12:50:00,67.2,67.36,67.07,67.25,190790.0,66.8425,67.0017,66.7132,66.8922,190790.0
2025-01-10 13:00:00,67.24,67.32,67.07,67.24,189001.0,66.8823,66.9619,66.7132,66.8823,189001.0
2025-01-10 13:10:00,67.24,67.32,67.1,67.26,242606.0,66.8823,66.9619,66.743,66.9022,242606.0
2025-01-10 13:20:00,67.28,67.35,67.02,67.26,208185.0,66.9221,66.9917,66.6635,66.9022,208185.0
2025-01-10 13:30:00,67.26,67.32,66.97,67.08,205349.0,66.9022,66.9619,66.6137,66.7231,205349.0
2025-01-10 13:40:00,67.09,67.1,66.77,66.94,246978.0,66.7331,66.743,66.4148,66.5839,246978.0
2025-01-10 13:50:00,66.92,66.97,66.77,66.89,153162.0,66.564,66.6137,66.4148,66.5342,153162.0
2025-01-10 14:00:00,66.89,66.89,66.36,66.4,343030.0,66.5342,66.5342,66.007,66.0468,343030.0
2025-01-10 14:10:00,66.4,66.8,66.4,66.8,258473.0,66.0468,66.4446,66.0468,66.4446,258473.0
2025-01-10 14:20:00,66.78,66.91,66.64,66.83,189172.0,66.4247,66.554,66.2855,66.4745,189172.0
2025-01-10 14:30:00,66.82,66.98,66.76,66.86,123873.0,66.4645,66.6237,66.4048,66.5043,123873.0
2025-01-10 14:40:00,66.88,67.04,66.76,66.78,149492.0,66.5242,66.6834,66.4048,66.4247,149492.0
2025-01-10 14:50:00,66.76,66.81,66.55,66.63,277048.0,66.4048,66.4546,66.196,66.2755,277048.0
2025-01-10 15:00:00,66.63,66.67,66.49,66.49,187206.0,66.2755,66.3153,66.1363,66.1363,187206.0
2025-01-10 15:10:00,66.52,66.59,66.35,66.48,209664.0,66.1661,66.2358,65.997,66.1263,209664.0
2025-01-10 15:20:00,66.5,66.73,66.4,66.66,332563.0,66.1462,66.375,66.0468,66.3054,332563.0
2025-01-10 15:30:00,66.65,66.87,66.56,66.84,226121.0,66.2954,66.5143,66.2059,66.4844,226121.0
2025-01-10 15:40:00,66.82,66.89,66.68,66.77,309170.0,66.4645,66.5342,66.3253,66.4148,309170.0
2025-01-10 15:50:00,66.76,67.06,66.74,66.93,1065443.0,66.4048,66.7033,66.385,66.5739,1065443.0
2025-01-13 09:30:00,66.31,66.41,64.32,64.32,990023.0,65.9572,66.0567,63.9778,63.9778,990023.0
2025-01-13 09:40:00,64.32,65.17,64.16,65.09,562215.0,63.9778,64.8233,63.8187,64.7437,562215.0
2025-01-13 09:50:00,65.09,65.54,64.85,64.89,511957.0,64.7437,65.1913,64.505,64.5448,511957.0
2025-01-13 10:00:00,64.89,64.89,64.31,64.53,277053.0,64.5448,64.5448,63.9679,64.1867,277053.0
2025-01-13 10:10:00,64.53,64.82,64.4,64.71,284812.0,64.1867,64.4752,64.0574,64.3658,284812.0
2025-01-13 10:20:00,64.7,64.93,64.48,64.51,171073.0,64.3558,64.5846,64.137,64.1668,171073.0
2025-01-13 10:30:00,64.51,64.88,64.46,64.81,190471.0,64.1668,64.5348,64.1171,64.4652,190471.0
2025-01-13 10:40:00,64.83,65.37,64.83,65.15,211843.0,64.4851,65.0222,64.4851,64.8034,211843.0
2025-01-13 10:50:00,65.2,65.37,65.1,65.17,136243.0,64.8531,65.0222,64.7537,64.8233,136243.0
2025-01-13 11:00:00,65.18,65.26,64.79,64.93,122490.0,64.8333,64.9128,64.4453,64.5846,122490.0
2025-01-13 11:10:00,64.92,65.0,64.76,64.86,158624.0,64.5746,64.6542,64.4155,64.515,158624.0
2025-01-13 11:20:00,64.86,64.88,64.56,64.59,117547.0,64.515,64.5348,64.2166,64.2464,117547.0
2025-01-13 11:30:00,64.59,64.73,64.42,64.44,119466.0,64.2464,64.3856,64.0773,64.0972,119466.0
2025-01-13 11:40:00,64.45,64.65,64.06,64.17,308680.0,64.1071,64.3061,63.7192,63.8286,308680.0
2025-01-13 11:50:00,64.16,64.21,63.62,63.64,234745.0,63.8187,63.8684,63.2816,63.3014,234745.0
2025-01-13 12:00:00,63.64,63.67,63.33,63.56,221619.0,63.3014,63.3313,62.9931,63.2219,221619.0
2025-01-13 12:10:00,63.58,63.79,63.53,63.71,156729.0,63.2418,63.4506,63.192,63.3711,156729.0
2025-01-13 12:20:00,63.69,63.91,63.58,63.88,107080.0,63.3512,63.57,63.2418,63.5402,107080.0
2025-01-13 12:30:00,63.88,63.94,63.7,63.77,103028.0,63.5402,63.5998,63.3611,63.4308,103028.0
2025-01-13 12:40:00,63.77,64.01,63.69,63.88,149284.0,63.4308,63.6695,63.3512,63.5402,149284.0
2025-01-13 12:50:00,63.87,63.95,63.77,63.93,71653.0,63.5302,63.6098,63.4308,63.5899,71653.0
2025-01-13 13:00:00,63.93,64.14,63.7,64.13,119367.0,63.5899,63.7988,63.3611,63.7888,119367.0
2025-01-13 13:10:00,64.13,64.2,64.06,64.1,89896.0,63.7888,63.8585,63.7192,63.759,89896.0
2025-01-13 13:20:00,64.1,64.4,64.04,64.4,174271.0,63.759,64.0574,63.6993,64.0574,174271.0
2025-01-13 13:30:00,64.36,64.58,64.3,64.47,188903.0,64.0176,64.2364,63.9579,64.127,188903.0
2025-01-13 13:40:00,64.44,64.46,64.2,64.31,86752.0,64.0972,64.1171,63.8585,63.9679,86752.0
2025-01-13 13:50:00,64.31,64.37,64.2,64.31,67136.0,63.9679,64.0276,63.8585,63.9679,67136.0
2025-01-13 14:00:00,64.31,64.55,64.29,64.47,120419.0,63.9679,64.2066,63.948,64.127,120419.0
2025-01-13 14:10:00,64.46,64.52,64.33,64.37,94126.0,64.1171,64.1768,63.9878,64.0276,94126.0
2025-01-13 14:20:00,64.36,64.53,64.34,64.53,78513.0,64.0176,64.1867,63.9977,64.1867,78513.0
2025-01-13 14:30:00,64.53,64.6,64.42,64.58,75584.0,64.1867,64.2563,64.0773,64.2364,75584.0
2025-01-13 14:40:00,64.58,64.65,64.49,64.56,97009.0,64.2364,64.3061,64.1469,64.2166,97009.0
2025-01-13 14:50:00,64.58,64.72,64.56,64.67,95461.0,64.2364,64.3757,64.2166,64.326,95461.0
2025-01-13 15:00:00,64.65,64.74,64.55,64.74,59835.0,64.3061,64.3956,64.2066,64.3956,59835.0
2025-01-13 15:10:00,64.75,64.86,64.67,64.83,111632.0,64.4055,64.515,64.326,64.4851,111632.0
2025-01-13 15:20:00,64.84,64.84,64.59,64.64,156391.0,64.4951,64.4951,64.2464,64.2961,156391.0
2025-01-13 15:30:00,64.59,64.93,64.58,64.91,138781.0,64.2464,64.5846,64.2364,64.5647,138781.0
2025-01-13 15:40:00,64.9,65.11,64.9,65.0,265751.0,64.5547,64.7636,64.5547,64.6542,265751.0
2025-01-13 15:50:00,65.0,65.25,65.0,65.09,922176.0,64.6542,64.9029,64.6542,64.7437,922176.0
2025-01-14 09:30:00,66.44,66.62,65.73,66.08,533275.0,66.0866,66.2656,65.3803,65.7285,533275.0
2025-01-14 09:40:00,66.09,66.23,65.9,66.2,167615.0,65.7384,65.8777,65.5494,65.8478,167615.0
2025-01-14 09:50:00,66.21,66.38,66.1,66.12,151415.0,65.8578,66.0269,65.7484,65.7683,151415.0
2025-01-14 10:00:00,66.12,66.63,66.05,66.54,252243.0,65.7683,66.2755,65.6986,66.186,252243.0
2025-01-14 10:10:00,66.53,66.72,66.43,66.52,146958.0,66.1761,66.3651,66.0766,66.1661,146958.0
2025-01-14 10:20:00,66.51,66.61,66.32,66.41,86506.0,66.1562,66.2556,65.9672,66.0567,86506.0
2025-01-14 10:30:00,66.42,66.64,66.39,66.48,75572.0,66.0667,66.2855,66.0368,66.1263,75572.0
2025-01-14 10:40:00,66.45,66.67,66.43,66.51,107498.0,66.0965,66.3153,66.0766,66.1562,107498.0
2025-01-14 10:50:00,66.52,66.54,66.32,66.34,68767.0,66.1661,66.186,65.9672,65.9871,68767.0
2025-01-14 11:00:00,66.31,66.33,65.94,66.08,158036.0,65.9572,65.9771,65.5892,65.7285,158036.0
2025-01-14 11:10:00,66.05,66.05,65.82,65.95,94422.0,65.6986,65.6986,65.4698,65.5992,94422.0
2025-01-14 11:20:00,65.96,66.13,65.85,66.0,83771.0,65.6091,65.7782,65.4997,65.6489,83771.0
2025-01-14 11:30:00,65.96,66.09,65.87,65.94,54314.0,65.6091,65.7384,65.5196,65.5892,54314.0
2025-01-14 11:40:00,65.94,65.96,65.7,65.75,52919.0,65.5892,65.6091,65.3505,65.4002,52919.0
2025-01-14 11:50:00,65.75,65.82,65.64,65.68,45470.0,65.4002,65.4698,65.2908,65.3306,45470.0
2025-01-14 12:00:00,65.66,65.75,65.62,65.64,68111.0,65.3107,65.4002,65.2709,65.2908,68111.0
2025-01-14 12:10:00,65.64,65.68,65.52,65.52,61239.0,65.2908,65.3306,65.1714,65.1714,61239.0
2025-01-14 12:20:00,65.52,65.56,65.44,65.49,49335.0,65.1714,65.2112,65.0919,65.1416,49335.0
2025-01-14 12:30:00,65.47,65.62,65.34,65.59,43671.0,65.1217,65.2709,64.9924,65.2411,43671.0
2025-01-14 12:40:00,65.58,65.74,65.53,65.62,39708.0,65.2311,65.3903,65.1814,65.2709,39708.0
2025-01-14 12:50:00,65.62,65.82,65.62,65.78,59329.0,65.2709,65.4698,65.2709,65.4301,59329.0
2025-01-14 13:00:00,65.79,65.84,65.7,65.76,67199.0,65.44,65.4897,65.3505,65.4102,67199.0
2025-01-14 13:10:00,65.76,66.0,65.74,65.95,81062.0,65.4102,65.6489,65.3903,65.5992,81062.0
2025-01-14 13:20:00,65.95,66.05,65.93,65.98,119729.0,65.5992,65.6986,65.5793,65.629,119729.0
2025-01-14 13:30:00,65.99,66.17,65.98,66.14,75306.0,65.6389,65.818,65.629,65.7881,75306.0
2025-01-14 13:40:00,66.15,66.2,66.05,66.07,78440.0,65.7981,65.8478,65.6986,65.7185,78440.0
2025-01-14 13:50:00,66.07,66.16,66.06,66.13,37840.0,65.7185,65.808,65.7086,65.7782,37840.0
2025-01-14 14:00:00,66.11,66.23,65.99,66.19,83191.0,65.7583,65.8777,65.6389,65.8379,83191.0
2025-01-14 14:10:00,66.19,66.2,66.08,66.19,49886.0,65.8379,65.8478,65.7285,65.8379,49886.0
2025-01-14 14:20:00,66.19,66.3,66.18,66.24,80959.0,65.8379,65.9473,65.8279,65.8876,80959.0
2025-01-14 14:30:00,66.23,66.33,66.2,66.29,91756.0,65.8777,65.9771,65.8478,65.9373,91756.0
2025-01-14 14:40:00,66.29,66.29,66.04,66.04,51678.0,65.9373,65.9373,65.6887,65.6887,51678.0
2025-01-14 14:50:00,66.04,66.05,65.81,65.86,119906.0,65.6887,65.6986,65.4599,65.5096,119906.0
2025-01-14 15:00:00,65.86,66.09,65.85,66.07,110227.0,65.5096,65.7384,65.4997,65.7185,110227.0
2025-01-14 15:10:00,66.05,66.37,66.03,66.33,135851.0,65.6986,66.0169,65.6787,65.9771,135851.0
2025-01-14 15:20:00,66.34,66.35,66.1,66.18,125916.0,65.9871,65.997,65.7484,65.8279,125916.0
2025-01-14 15:30:00,66.19,66.21,66.0,66.01,105542.0,65.8379,65.8578,65.6489,65.6588,105542.0
2025-01-14 15:40:00,65.99,66.1,65.93,66.05,113565.0,65.6389,65.7484,65.5793,65.6986,113565.0
2025-01-14 15:50:00,66.05,66.29,66.05,66.28,615382.0,65.6986,65.9373,65.6986,65.9274,615382.0
2025-01-15 09:30:00,67.13,67.28,66.38,66.67,373876.0,66.7729,66.9221,66.0269,66.3153,373876.0
2025-01-15 09:40:00,66.68,66.83,66.47,66.52,276546.0,66.3253,66.4745,66.1164,66.1661,276546.0
2025-01-15 09:50:00,66.51,66.98,66.36,66.81,242961.0,66.1562,66.6237,66.007,66.4546,242961.0
2025-01-15 10:00:00,66.8,66.89,66.43,66.56,113621.0,66.4446,66.5342,66.0766,66.2059,113621.0
2025-01-15 10:10:00,66.54,66.7,66.51,66.56,143280.0,66.186,66.3452,66.1562,66.2059,143280.0
2025-01-15 10:20:00,66.54,66.55,66.26,66.37,154997.0,66.186,66.196,65.9075,66.0169,154997.0
2025-01-15 10:30:00,66.37,66.41,66.23,66.26,107315.0,66.0169,66.0567,65.8777,65.9075,107315.0
2025-01-15 10:40:00,66.28,66.37,65.85,65.85,139900.0,65.9274,66.0169,65.4997,65.4997,139900.0
2025-01-15 10:50:00,65.87,65.89,65.72,65.73,350714.0,65.5196,65.5395,65.3704,65.3803,350714.0
2025-01-15 11:00:00,65.74,65.94,65.44,65.44,446523.0,65.3903,65.5892,65.0919,65.0919,446523.0
2025-01-15 11:10:00,65.44,65.59,65.36,65.5,184760.0,65.0919,65.2411,65.0123,65.1516,184760.0
2025-01-15 11:20:00,65.5,65.72,65.44,65.65,113229.0,65.1516,65.3704,65.0919,65.3008,113229.0
2025-01-15 11:30:00,65.64,65.76,65.48,65.65,89337.0,65.2908,65.4102,65.1317,65.3008,89337.0
2025-01-15 11:40:00,65.66,65.78,65.61,65.68,63913.0,65.3107,65.4301,65.261,65.3306,63913.0
2025-01-15 11:50:00,65.67,65.76,65.61,65.71,125770.0,65.3206,65.4102,65.261,65.3604,125770.0
2025-01-15 12:00:00,65.72,65.85,65.68,65.81,86853.0,65.3704,65.4997,65.3306,65.4599,86853.0
2025-01-15 12:10:00,65.83,65.84,65.61,65.61,56821.0,65.4798,65.4897,65.261,65.261,56821.0
2025-01-15 12:20:00,65.61,65.78,65.54,65.77,169118.0,65.261,65.4301,65.1913,65.4201,169118.0
2025-01-15 12:30:00,65.77,65.89,65.76,65.88,71424.0,65.4201,65.5395,65.4102,65.5295,71424.0
2025-01-15 12:40:00,65.89,65.89,65.59,65.65,72813.0,65.5395,65.5395,65.2411,65.3008,72813.0
2025-01-15 12:50:00,65.65,65.65,65.16,65.17,89229.0,65.3008,65.3008,64.8134,64.8233,89229.0
2025-01-15 13:00:00,65.18,65.33,65.13,65.27,72941.0,64.8333,64.9825,64.7835,64.9228,72941.0
2025-01-15 13:10:00,65.28,65.33,65.13,65.33,47040.0,64.9327,64.9825,64.7835,64.9825,47040.0
2025-01-15 13:20:00,65.34,65.37,65.25,65.31,71040.0,64.9924,65.0222,64.9029,64.9626,71040.0
2025-01-15 13:30:00,65.31,65.34,65.19,65.31,76430.0,64.9626,64.9924,64.8432,64.9626,76430.0
2025-01-15 13:40:00,65.3,65.48,65.22,65.47,96993.0,64.9526,65.1317,64.873,65.1217,96993.0
2025-01-15 13:50:00,65.47,65.54,65.43,65.51,77679.0,65.1217,65.1913,65.0819,65.1615,77679.0
2025-01-15 14:00:00,65.52,65.63,65.5,65.52,82716.0,65.1714,65.2809,65.1516,65.1714,82716.0
2025-01-15 14:10:00,65.52,65.54,65.41,65.46,112361.0,65.1714,65.1913,65.062,65.1118,112361.0
2025-01-15 14:20:00,65.45,65.49,65.41,65.47,46949.0,65.1018,65.1416,65.062,65.1217,46949.0
2025-01-15 14:30:00,65.46,65.49,65.27,65.38,107361.0,65.1118,65.1416,64.9228,65.0322,107361.0
2025-01-15 14:40:00,65.38,65.44,65.32,65.38,108136.0,65.0322,65.0919,64.9725,65.0322,108136.0
2025-01-15 14:50:00,65.37,65.4,65.33,65.37,63450.0,65.0222,65.0521,64.9825,65.0222,63450.0
2025-01-15 15:00:00,65.37,65.51,65.36,65.5,128524.0,65.0222,65.1615,65.0123,65.1516,128524.0
2025-01-15 15:10:00,65.5,65.51,65.32,65.36,95877.0,65.1516,65.1615,64.9725,65.0123,95877.0
2025-01-15 15:20:00,65.36,65.4,65.25,65.34,148260.0,65.0123,65.0521,64.9029,64.9924,148260.0
2025-01-15 15:30:00,65.34,65.4,65.2,65.2,114517.0,64.9924,65.0521,64.8531,64.8531,114517.0
2025-01-15 15:40:00,65.21,65.38,65.11,65.31,195279.0,64.8631,65.0322,64.7636,64.9626,195279.0
2025-01-15 15:50:00,65.3,65.53,65.14,65.47,735548.0,64.9526,65.1814,64.7935,65.1217,735548.0
2025-01-16 09:30:00,65.44,65.79,65.29,65.5,106818.0,65.0919,65.44,64.9427,65.1516,106818.0
2025-01-16 09:40:00,65.51,65.6,65.16,65.19,66137.0,65.1615,65.251,64.8134,64.8432,66137.0
2025-01-16 09:50:00,65.21,65.25,64.88,64.89,84466.0,64.8631,64.9029,64.5348,64.5448,84466.0
2025-01-16 10:00:00,64.91,65.21,64.84,65.13,141303.0,64.5647,64.8631,64.4951,64.7835,141303.0
2025-01-16 10:10:00,65.15,65.3,65.07,65.17,58312.0,64.8034,64.9526,64.7238,64.8233,58312.0
2025-01-16 10:20:00,65.14,65.21,64.98,65.06,73867.0,64.7935,64.8631,64.6343,64.7139,73867.0
2025-01-16 10:30:00,65.06,65.24,65.0,65.16,60474.0,64.7139,64.8929,64.6542,64.8134,60474.0
2025-01-16 10:40:00,65.16,65.17,64.95,64.99,51174.0,64.8134,64.8233,64.6045,64.6443,51174.0
2025-01-16 10:50:00,64.99,65.15,64.86,65.14,77038.0,64.6443,64.8034,64.515,64.7935,77038.0
2025-01-16 11:00:00,65.14,65.22,65.06,65.18,46467.0,64.7935,64.873,64.7139,64.8333,46467.0
2025-01-16 11:10:00,65.16,65.22,65.01,65.22,39044.0,64.8134,64.873,64.6642,64.873,39044.0
2025-01-16 11:20:00,65.21,65.73,65.13,65.68,147335.0,64.8631,65.3803,64.7835,65.3306,147335.0
2025-01-16 11:30:00,65.67,66.06,65.66,65.99,145649.0,65.3206,65.7086,65.3107,65.6389,145649.0
2025-01-16 11:40:00,65.99,66.08,65.89,66.07,103547.0,65.6389,65.7285,65.5395,65.7185,103547.0
2025-01-16 11:50:00,66.08,66.11,65.98,66.05,91595.0,65.7285,65.7583,65.629,65.6986,91595.0
2025-01-16 12:00:00,66.04,66.05,65.89,66.0,67119.0,65.6887,65.6986,65.5395,65.6489,67119.0
2025-01-16 12:10:00,66.01,66.01,65.85,65.87,54870.0,65.6588,65.6588,65.4997,65.5196,54870.0
2025-01-16 12:20:00,65.88,66.02,65.87,65.98,88541.0,65.5295,65.6688,65.5196,65.629,88541.0
2025-01-16 12:30:00,65.97,65.98,65.9,65.93,34511.0,65.6191,65.629,65.5494,65.5793,34511.0
2025-01-16 12:40:00,65.92,66.04,65.89,65.94,55023.0,65.5693,65.6887,65.5395,65.5892,55023.0
2025-01-16 12:50:00,65.93,65.99,65.86,65.99,51661.0,65.5793,65.6389,65.5096,65.6389,51661.0
2025-01-16 13:00:00,65.98,66.05,65.92,66.05,53164.0,65.629,65.6986,65.5693,65.6986,53164.0
2025-01-16 13:10:00,66.04,66.04,65.92,65.95,47818.0,65.6887,65.6887,65.5693,65.5992,47818.0
2025-01-16 13:20:00,65.95,66.15,65.95,66.06,100249.0,65.5992,65.7981,65.5992,65.7086,100249.0
2025-01-16 13:30:00,66.05,66.12,65.97,65.97,62722.0,65.6986,65.7683,65.6191,65.6191,62722.0
2025-01-16 13:40:00,65.99,66.09,65.94,66.09,81159.0,65.6389,65.7384,65.5892,65.7384,81159.0
2025-01-16 13:50:00,66.09,66.13,65.91,66.0,86070.0,65.7384,65.7782,65.5594,65.6489,86070.0
2025-01-16 14:00:00,65.99,66.15,65.98,66.15,78846.0,65.6389,65.7981,65.629,65.7981,78846.0
2025-01-16 14:10:00,66.13,66.14,66.0,66.09,61838.0,65.7782,65.7881,65.6489,65.7384,61838.0
2025-01-16 14:20:00,66.1,66.24,66.07,66.21,107636.0,65.7484,65.8876,65.7185,65.8578,107636.0
2025-01-16 14:30:00,66.21,66.26,66.18,66.22,60687.0,65.8578,65.9075,65.8279,65.8677,60687.0
2025-01-16 14:40:00,66.22,66.22,66.1,66.1,94034.0,65.8677,65.8677,65.7484,65.7484,94034.0
2025-01-16 14:50:00,66.09,66.2,66.07,66.16,63717.0,65.7384,65.8478,65.7185,65.808,63717.0
2025-01-16 15:00:00,66.16,66.37,66.15,66.37,88530.0,65.808,66.0169,65.7981,66.0169,88530.0
2025-01-16 15:10:00,66.37,66.42,66.35,66.39,97999.0,66.0169,66.0667,65.997,66.0368,97999.0
2025-01-16 15:20:00,66.39,66.43,66.27,66.31,167812.0,66.0368,66.0766,65.9175,65.9572,167812.0
2025-01-16 15:30:00,66.31,66.36,66.22,66.23,128581.0,65.9572,66.007,65.8677,65.8777,128581.0
2025-01-16 15:40:00,66.23,66.23,66.02,66.08,268829.0,65.8777,65.8777,65.6688,65.7285,268829.0
2025-01-16 15:50:00,66.07,66.29,66.0,66.18,641841.0,65.7185,65.9373,65.6489,65.8279,641841.0
2025-01-17 09:30:00,66.7,67.0,66.13,66.38,565244.0,66.3452,66.6436,65.7782,66.0269,565244.0
2025-01-17 09:40:00,66.4,66.66,66.37,66.43,144772.0,66.0468,66.3054,66.0169,66.0766,144772.0
2025-01-17 09:50:00,66.4,66.57,66.2,66.22,94707.0,66.0468,66.2159,65.8478,65.8677,94707.0
2025-01-17 10:00:00,66.22,66.34,66.17,66.22,82351.0,65.8677,65.9871,65.818,65.8677,82351.0
2025-01-17 10:10:00,66.23,66.37,66.21,66.33,146638.0,65.8777,66.0169,65.8578,65.9771,146638.0
2025-01-17 10:20:00,66.33,66.46,66.12,66.28,133740.0,65.9771,66.1064,65.7683,65.9274,133740.0
2025-01-17 10:30:00,66.28,66.36,66.16,66.3,47733.0,65.9274,66.007,65.808,65.9473,47733.0
2025-01-17 10:40:00,66.28,66.37,66.21,66.36,54141.0,65.9274,66.0169,65.8578,66.007,54141.0
2025-01-17 10:50:00,66.37,66.51,66.33,66.44,88553.0,66.0169,66.1562,65.9771,66.0866,88553.0
2025-01-17 11:00:00,66.43,66.66,66.43,66.55,89271.0,66.0766,66.3054,66.0766,66.196,89271.0
2025-01-17 11:10:00,66.55,66.65,66.45,66.52,58275.0,66.196,66.2954,66.0965,66.1661,58275.0
2025-01-17 11:20:00,66.51,66.66,66.42,66.45,86838.0,66.1562,66.3054,66.0667,66.0965,86838.0
2025-01-17 11:30:00,66.46,66.51,66.29,66.45,129974.0,66.1064,66.1562,65.9373,66.0965,129974.0
2025-01-17 11:40:00,66.44,66.53,66.39,66.51,82410.0,66.0866,66.1761,66.0368,66.1562,82410.0
2025-01-17 11:50:00,66.5,66.57,66.45,66.47,36444.0,66.1462,66.2159,66.0965,66.1164,36444.0
2025-01-17 12:00:00,66.46,66.46,66.38,66.38,55642.0,66.1064,66.1064,66.0269,66.0269,55642.0
2025-01-17 12:10:00,66.38,66.5,66.37,66.45,31151.0,66.0269,66.1462,66.0169,66.0965,31151.0
2025-01-17 12:20:00,66.46,66.48,66.41,66.47,41644.0,66.1064,66.1263,66.0567,66.1164,41644.0
2025-01-17 12:30:00,66.47,66.49,66.43,66.45,52215.0,66.1164,66.1363,66.0766,66.0965,52215.0
2025-01-17 12:40:00,66.44,66.48,66.42,66.44,31721.0,66.0866,66.1263,66.0667,66.0866,31721.0
2025-01-17 12:50:00,66.44,66.44,66.15,66.21,111712.0,66.0866,66.0866,65.7981,65.8578,111712.0
2025-01-17 13:00:00,66.2,66.31,66.19,66.3,57069.0,65.8478,65.9572,65.8379,65.9473,57069.0
2025-01-17 13:10:00,66.29,66.34,66.26,66.28,61697.0,65.9373,65.9871,65.9075,65.9274,61697.0
2025-01-17 13:20:00,66.28,66.32,66.07,66.07,72688.0,65.9274,65.9672,65.7185,65.7185,72688.0
2025-01-17 13:30:00,66.08,66.16,66.03,66.15,58920.0,65.7285,65.808,65.6787,65.7981,58920.0
2025-01-17 13:40:00,66.17,66.17,66.06,66.09,31012.0,65.818,65.818,65.7086,65.7384,31012.0
2025-01-17 13:50:00,66.08,66.09,65.96,66.04,36888.0,65.7285,65.7384,65.6091,65.6887,36888.0
2025-01-17 14:00:00,66.03,66.03,65.87,65.94,64374.0,65.6787,65.6787,65.5196,65.5892,64374.0
2025-01-17 14:10:00,65.94,65.97,65.91,65.96,40900.0,65.5892,65.6191,65.5594,65.6091,40900.0
2025-01-17 14:20:00,65.96,66.02,65.88,65.93,56077.0,65.6091,65.6688,65.5295,65.5793,56077.0
2025-01-17 14:30:00,65.93,65.95,65.82,65.88,62263.0,65.5793,65.5992,65.4698,65.5295,62263.0
2025-01-17 14:40:00,65.87,65.91,65.85,65.9,60931.0,65.5196,65.5594,65.4997,65.5494,60931.0
2025-01-17 14:50:00,65.91,66.03,65.91,66.02,87035.0,65.5594,65.6787,65.5594,65.6688,87035.0
2025-01-17 15:00:00,66.01,66.04,65.87,66.04,84548.0,65.6588,65.6887,65.5196,65.6887,84548.0
2025-01-17 15:10:00,66.04,66.08,65.97,65.97,61529.0,65.6887,65.7285,65.6191,65.6191,61529.0
2025-01-17 15:20:00,65.98,66.01,65.89,65.94,84354.0,65.629,65.6588,65.5395,65.5892,84354.0
2025-01-17 15:30:00,65.93,65.99,65.9,65.91,94296.0,65.5793,65.6389,65.5494,65.5594,94296.0
2025-01-17 15:40:00,65.92,65.97,65.86,65.88,121954.0,65.5693,65.6191,65.5096,65.5295,121954.0
2025-01-17 15:50:00,65.87,65.87,65.64,65.8,624003.0,65.5196,65.5196,65.2908,65.45,624003.0
2025-01-21 09:30:00,66.76,67.74,66.76,67.72,569619.0,66.4048,67.3796,66.4048,67.3597,569619.0
2025-01-21 09:40:00,67.74,68.07,67.55,67.7,439684.0,67.3796,67.7079,67.1906,67.3398,439684.0
2025-01-21 09:50:00,67.72,67.85,67.58,67.68,224222.0,67.3597,67.489,67.2205,67.32,224222.0
2025-01-21 10:00:00,67.7,67.7,67.36,67.58,265797.0,67.3398,67.3398,67.0017,67.2205,265797.0
2025-01-21 10:10:00,67.58,67.84,67.43,67.79,175906.0,67.2205,67.4791,67.0713,67.4294,175906.0
2025-01-21 10:20:00,67.8,68.03,67.76,67.95,155507.0,67.4393,67.6681,67.3995,67.5885,155507.0
2025-01-21 10:30:00,67.94,68.03,67.66,67.83,224292.0,67.5786,67.6681,67.3001,67.4692,224292.0
2025-01-21 10:40:00,67.84,68.07,67.77,67.98,123291.0,67.4791,67.7079,67.4095,67.6184,123291.0
2025-01-21 10:50:00,67.99,68.1,67.87,68.07,171622.0,67.6283,67.7377,67.5089,67.7079,171622.0
2025-01-21 11:00:00,68.07,68.51,67.98,68.38,242756.0,67.7079,68.1455,67.6184,68.0162,242756.0
2025-01-21 11:10:00,68.37,68.48,68.33,68.44,109543.0,68.0063,68.1157,67.9665,68.0759,109543.0
2025-01-21 11:20:00,68.45,68.46,68.29,68.39,67273.0,68.0859,68.0958,67.9267,68.0262,67273.0
2025-01-21 11:30:00,68.37,68.43,68.27,68.3,74615.0,68.0063,68.066,67.9068,67.9367,74615.0
2025-01-21 11:40:00,68.3,68.44,68.24,68.4,145083.0,67.9367,68.0759,67.877,68.0361,145083.0
2025-01-21 11:50:00,68.41,68.45,68.29,68.38,86513.0,68.0461,68.0859,67.9267,68.0162,86513.0
2025-01-21 12:00:00,68.35,68.37,68.23,68.36,108676.0,67.9864,68.0063,67.867,67.9963,108676.0
2025-01-21 12:10:00,68.35,68.38,68.05,68.06,75131.0,67.9864,68.0162,67.688,67.6979,75131.0
2025-01-21 12:20:00,68.06,68.07,67.84,68.03,130871.0,67.6979,67.7079,67.4791,67.6681,130871.0
2025-01-21 12:30:00,68.01,68.09,67.6,67.61,138395.0,67.6482,67.7278,67.2404,67.2503,138395.0
2025-01-21 12:40:00,67.58,67.68,67.48,67.52,118992.0,67.2205,67.32,67.121,67.1608,118992.0
2025-01-21 12:50:00,67.52,67.73,67.43,67.64,142271.0,67.1608,67.3697,67.0713,67.2802,142271.0
2025-01-21 13:00:00,67.62,67.95,67.55,67.94,89544.0,67.2603,67.5885,67.1906,67.5786,89544.0
2025-01-21 13:10:00,67.91,67.98,67.84,67.89,132186.0,67.5487,67.6184,67.4791,67.5288,132186.0
2025-01-21 13:20:00,67.87,68.03,67.86,67.87,68590.0,67.5089,67.6681,67.499,67.5089,68590.0
2025-01-21 13:30:00,67.87,67.91,67.75,67.76,70143.0,67.5089,67.5487,67.3896,67.3995,70143.0
2025-01-21 13:40:00,67.77,67.79,67.57,67.59,70330.0,67.4095,67.4294,67.2105,67.2304,70330.0
2025-01-21 13:50:00,67.59,67.62,67.47,67.54,103490.0,67.2304,67.2603,67.1111,67.1807,103490.0
2025-01-21 14:00:00,67.56,67.56,67.43,67.53,71590.0,67.2006,67.2006,67.0713,67.1708,71590.0
2025-01-21 14:10:00,67.52,67.54,67.4,67.42,96686.0,67.1608,67.1807,67.0414,67.0613,96686.0
2025-01-21 14:20:00,67.41,67.56,67.38,67.55,95679.0,67.0514,67.2006,67.0215,67.1906,95679.0
2025-01-21 14:30:00,67.54,67.57,67.41,67.42,81218.0,67.1807,67.2105,67.0514,67.0613,81218.0
2025-01-21 14:40:00,67.42,67.46,67.37,67.45,90188.0,67.0613,67.1011,67.0116,67.0912,90188.0
2025-01-21 14:50:00,67.45,67.53,67.43,67.51,139591.0,67.0912,67.1708,67.0713,67.1509,139591.0
2025-01-21 15:00:00,67.51,67.66,67.45,67.66,104421.0,67.1509,67.3001,67.0912,67.3001,104421.0
2025-01-21 15:10:00,67.66,67.88,67.61,67.77,289758.0,67.3001,67.5189,67.2503,67.4095,289758.0
2025-01-21 15:20:00,67.77,67.9,67.76,67.84,119060.0,67.4095,67.5388,67.3995,67.4791,119060.0
2025-01-21 15:30:00,67.84,67.88,67.71,67.86,158657.0,67.4791,67.5189,67.3498,67.499,158657.0
2025-01-21 15:40:00,67.86,68.15,67.83,68.14,344044.0,67.499,67.7875,67.4692,67.7775,344044.0
2025-01-21 15:50:00,68.14,68.47,68.13,68.33,1145080.0,67.7775,68.1058,67.7676,67.9665,1145080.0
2025-01-22 09:30:00,69.77,69.98,69.06,69.32,879617.0,69.3988,69.6077,68.6926,68.9512,879617.0
2025-01-22 09:40:00,69.36,69.49,68.79,69.27,373905.0,68.991,69.1203,68.424,68.9015,373905.0
2025-01-22 09:50:00,69.28,69.4,68.64,68.89,259533.0,68.9114,69.0308,68.2748,68.5235,259533.0
2025-01-22 10:00:00,68.88,69.05,67.93,67.97,325275.0,68.5136,68.6827,67.5686,67.6084,325275.0
2025-01-22 10:10:00,67.95,68.21,67.84,68.08,201761.0,67.5885,67.8471,67.4791,67.7178,201761.0
2025-01-22 10:20:00,68.09,68.29,67.87,67.97,264740.0,67.7278,67.9267,67.5089,67.6084,264740.0
2025-01-22 10:30:00,67.98,68.98,67.69,68.27,315101.0,67.6184,68.613,67.3299,67.9068,315101.0
2025-01-22 10:40:00,68.28,69.0,68.24,68.45,231890.0,67.9168,68.6329,67.877,68.0859,231890.0
2025-01-22 10:50:00,68.45,69.04,68.38,68.78,197197.0,68.0859,68.6727,68.0162,68.4141,197197.0
2025-01-22 11:00:00,68.8,68.92,68.05,68.16,146293.0,68.434,68.5534,67.688,67.7974,146293.0
2025-01-22 11:10:00,68.16,68.26,67.99,68.08,120455.0,67.7974,67.8969,67.6283,67.7178,120455.0
2025-01-22 11:20:00,68.1,68.34,67.92,68.17,218080.0,67.7377,67.9764,67.5587,67.8073,218080.0
2025-01-22 11:30:00,68.17,68.26,67.78,67.89,146744.0,67.8073,67.8969,67.4194,67.5288,146744.0
2025-01-22 11:40:00,67.87,67.87,67.34,67.52,181981.0,67.5089,67.5089,66.9818,67.1608,181981.0
2025-01-22 11:50:00,67.52,67.65,67.2,67.33,220448.0,67.1608,67.2901,66.8425,66.9718,220448.0
2025-01-22 12:00:00,67.33,67.72,67.32,67.41,144635.0,66.9718,67.3597,66.9619,67.0514,144635.0
2025-01-22 12:10:00,67.43,67.54,67.35,67.48,52501.0,67.0713,67.1807,66.9917,67.121,52501.0
2025-01-22 12:20:00,67.48,67.61,67.37,67.41,65100.0,67.121,67.2503,67.0116,67.0514,65100.0
2025-01-22 12:30:00,67.43,67.5,67.33,67.43,64992.0,67.0713,67.1409,66.9718,67.0713,64992.0
2025-01-22 12:40:00,67.4,67.64,67.32,67.57,80286.0,67.0414,67.2802,66.9619,67.2105,80286.0
2025-01-22 12:50:00,67.58,67.7,67.49,67.67,55111.0,67.2205,67.3398,67.131,67.31,55111.0
2025-01-22 13:00:00,67.66,67.86,67.54,67.86,95607.0,67.3001,67.499,67.1807,67.499,95607.0
2025-01-22 13:10:00,67.85,68.04,67.66,67.78,181405.0,67.489,67.678,67.3001,67.4194,181405.0
2025-01-22 13:20:00,67.76,67.9,67.73,67.82,37070.0,67.3995,67.5388,67.3697,67.4592,37070.0
2025-01-22 13:30:00,67.81,67.88,67.7,67.83,205134.0,67.4493,67.5189,67.3398,67.4692,205134.0
2025-01-22 13:40:00,67.82,67.87,67.78,67.81,48919.0,67.4592,67.5089,67.4194,67.4493,48919.0
2025-01-22 13:50:00,67.81,68.01,67.8,67.95,60673.0,67.4493,67.6482,67.4393,67.5885,60673.0
2025-01-22 14:00:00,67.95,68.12,67.9,68.08,101887.0,67.5885,67.7576,67.5388,67.7178,101887.0
2025-01-22 14:10:00,68.08,68.08,67.96,68.02,66530.0,67.7178,67.7178,67.5985,67.6581,66530.0
2025-01-22 14:20:00,68.02,68.07,67.97,68.02,70840.0,67.6581,67.7079,67.6084,67.6581,70840.0
2025-01-22 14:30:00,68.02,68.1,68.0,68.04,85246.0,67.6581,67.7377,67.6383,67.678,85246.0
2025-01-22 14:40:00,68.03,68.04,67.96,67.97,69340.0,67.6681,67.678,67.5985,67.6084,69340.0
2025-01-22 14:50:00,67.97,68.01,67.76,67.89,81939.0,67.6084,67.6482,67.3995,67.5288,81939.0
2025-01-22 15:00:00,67.9,67.94,67.79,67.9,41842.0,67.5388,67.5786,67.4294,67.5388,41842.0
2025-01-22 15:10:00,67.9,68.06,67.87,67.89,99401.0,67.5388,67.6979,67.5089,67.5288,99401.0
2025-01-22 15:20:00,67.89,67.92,67.7,67.79,112368.0,67.5288,67.5587,67.3398,67.4294,112368.0
2025-01-22 15:30:00,67.79,68.07,67.79,67.99,181554.0,67.4294,67.7079,67.4294,67.6283,181554.0
2025-01-22 15:40:00,68.0,68.13,67.9,68.1,278348.0,67.6383,67.7676,67.5388,67.7377,278348.0
2025-01-22 15:50:00,68.1,68.11,67.75,67.77,699117.0,67.7377,67.7477,67.3896,67.4095,699117.0
2025-01-23 09:30:00,68.19,68.66,67.78,67.9,285264.0,67.8272,68.2947,67.4194,67.5388,285264.0
2025-01-23 09:40:00,67.9,68.24,67.8,67.99,172581.0,67.5388,67.877,67.4393,67.6283,172581.0
2025-01-23 09:50:00,67.98,68.06,67.8,67.87,148066.0,67.6184,67.6979,67.4393,67.5089,148066.0
2025-01-23 10:00:00,67.88,68.03,67.77,67.85,94501.0,67.5189,67.6681,67.4095,67.489,94501.0
2025-01-23 10:10:00,67.85,67.95,67.52,67.81,199119.0,67.489,67.5885,67.1608,67.4493,199119.0
2025-01-23 10:20:00,67.82,67.82,67.42,67.46,139231.0,67.4592,67.4592,67.0613,67.1011,139231.0
2025-01-23 10:30:00,67.46,67.5,67.18,67.39,147833.0,67.1011,67.1409,66.8226,67.0315,147833.0
2025-01-23 10:40:00,67.37,67.55,67.35,67.53,126901.0,67.0116,67.1906,66.9917,67.1708,126901.0
2025-01-23 10:50:00,67.53,67.58,67.36,67.44,72006.0,67.1708,67.2205,67.0017,67.0812,72006.0
2025-01-23 11:00:00,67.47,67.54,67.39,67.42,69498.0,67.1111,67.1807,67.0315,67.0613,69498.0
2025-01-23 11:10:00,67.39,67.5,67.23,67.48,116775.0,67.0315,67.1409,66.8723,67.121,116775.0
2025-01-23 11:20:00,67.48,67.7,67.47,67.49,101803.0,67.121,67.3398,67.1111,67.131,101803.0
2025-01-23 11:30:00,67.48,67.7,67.47,67.63,52745.0,67.121,67.3398,67.1111,67.2702,52745.0
2025-01-23 11:40:00,67.61,67.89,67.58,67.87,54339.0,67.2503,67.5288,67.2205,67.5089,54339.0
2025-01-23 11:50:00,67.87,67.94,67.77,67.91,60266.0,67.5089,67.5786,67.4095,67.5487,60266.0
2025-01-23 12:00:00,67.9,67.99,67.86,67.87,102656.0,67.5388,67.6283,67.499,67.5089,102656.0
2025-01-23 12:10:00,67.86,68.04,67.81,67.98,353137.0,67.499,67.678,67.4493,67.6184,353137.0
2025-01-23 12:20:00,67.98,68.09,67.93,67.98,90998.0,67.6184,67.7278,67.5686,67.6184,90998.0
2025-01-23 12:30:00,68.0,68.05,67.96,68.0,55379.0,67.6383,67.688,67.5985,67.6383,55379.0
2025-01-23 12:40:00,67.98,68.09,67.95,68.0,49968.0,67.6184,67.7278,67.5885,67.6383,49968.0
2025-01-23 12:50:00,68.02,68.04,67.96,68.0,49513.0,67.6581,67.678,67.5985,67.6383,49513.0
2025-01-23 13:00:00,68.0,68.21,68.0,68.02,55175.0,67.6383,67.8471,67.6383,67.6581,55175.0
2025-01-23 13:10:00,68.03,68.11,68.02,68.06,26124.0,67.6681,67.7477,67.6581,67.6979,26124.0
2025-01-23 13:20:00,68.06,68.2,68.04,68.15,91477.0,67.6979,67.8372,67.678,67.7875,91477.0
2025-01-23 13:30:00,68.16,68.32,68.13,68.22,209090.0,67.7974,67.9565,67.7676,67.8571,209090.0
2025-01-23 13:40:00,68.2,68.27,68.08,68.12,24536.0,67.8372,67.9068,67.7178,67.7576,24536.0
2025-01-23 13:50:00,68.12,68.15,68.04,68.12,36141.0,67.7576,67.7875,67.678,67.7576,36141.0
2025-01-23 14:00:00,68.11,68.18,68.04,68.13,73687.0,67.7477,67.8173,67.678,67.7676,73687.0
2025-01-23 14:10:00,68.12,68.21,68.08,68.15,55449.0,67.7576,67.8471,67.7178,67.7875,55449.0
2025-01-23 14:20:00,68.16,68.25,68.13,68.17,81975.0,67.7974,67.8869,67.7676,67.8073,81975.0
2025-01-23 14:30:00,68.17,68.2,68.12,68.16,80009.0,67.8073,67.8372,67.7576,67.7974,80009.0
2025-01-23 14:40:00,68.16,68.22,68.15,68.17,71196.0,67.7974,67.8571,67.7875,67.8073,71196.0
2025-01-23 14:50:00,68.18,68.22,68.03,68.03,166470.0,67.8173,67.8571,67.6681,67.6681,166470.0
2025-01-23 15:00:00,68.02,68.04,67.86,67.97,114084.0,67.6581,67.678,67.499,67.6084,114084.0
2025-01-23 15:10:00,67.95,68.11,67.92,68.11,317432.0,67.5885,67.7477,67.5587,67.7477,317432.0
2025-01-23 15:20:00,68.11,68.14,68.05,68.05,54856.0,67.7477,67.7775,67.688,67.688,54856.0
2025-01-23 15:30:00,68.05,68.07,67.64,67.66,258069.0,67.688,67.7079,67.2802,67.3001,258069.0
2025-01-23 15:40:00,67.66,67.67,67.41,67.45,189575.0,67.3001,67.31,67.0514,67.0912,189575.0
2025-01-23 15:50:00,67.46,67.5,67.25,67.45,712081.0,67.1011,67.1409,66.8922,67.0912,712081.0
2025-01-24 09:30:00,67.38,67.44,66.79,66.88,150509.0,67.0215,67.0812,66.4347,66.5242,150509.0
2025-01-24 09:40:00,66.87,67.3,66.69,67.26,83572.0,66.5143,66.942,66.3352,66.9022,83572.0
2025-01-24 09:50:00,67.22,67.42,67.21,67.42,120969.0,66.8624,67.0613,66.8525,67.0613,120969.0
2025-01-24 10:00:00,67.41,67.49,67.21,67.34,97990.0,67.0514,67.131,66.8525,66.9818,97990.0
2025-01-24 10:10:00,67.34,67.47,67.31,67.41,69065.0,66.9818,67.1111,66.9519,67.0514,69065.0
2025-01-24 10:20:00,67.4,67.53,67.3,67.52,47394.0,67.0414,67.1708,66.942,67.1608,47394.0
2025-01-24 10:30:00,67.51,67.51,67.28,67.31,119814.0,67.1509,67.1509,66.9221,66.9519,119814.0
2025-01-24 10:40:00,67.29,67.36,67.06,67.35,228048.0,66.932,67.0017,66.7033,66.9917,228048.0
2025-01-24 10:50:00,67.34,67.52,67.1,67.14,124836.0,66.9818,67.1608,66.743,66.7828,124836.0
2025-01-24 11:00:00,67.15,67.33,67.14,67.28,55312.0,66.7928,66.9718,66.7828,66.9221,55312.0
2025-01-24 11:10:00,67.3,67.65,67.28,67.63,126785.0,66.942,67.2901,66.9221,67.2702,126785.0
2025-01-24 11:20:00,67.64,67.73,67.5,67.73,144865.0,67.2802,67.3697,67.1409,67.3697,144865.0
2025-01-24 11:30:00,67.73,67.9,67.61,67.61,86262.0,67.3697,67.5388,67.2503,67.2503,86262.0
2025-01-24 11:40:00,67.62,67.65,67.45,67.59,67093.0,67.2603,67.2901,67.0912,67.2304,67093.0
2025-01-24 11:50:00,67.57,67.67,67.54,67.65,64671.0,67.2105,67.31,67.1807,67.2901,64671.0
2025-01-24 12:00:00,67.64,67.76,67.53,67.58,52188.0,67.2802,67.3995,67.1708,67.2205,52188.0
2025-01-24 12:10:00,67.57,67.73,67.56,67.69,41024.0,67.2105,67.3697,67.2006,67.3299,41024.0
2025-01-24 12:20:00,67.7,67.94,67.68,67.88,94359.0,67.3398,67.5786,67.32,67.5189,94359.0
2025-01-24 12:30:00,67.86,67.95,67.82,67.86,34606.0,67.499,67.5885,67.4592,67.499,34606.0
2025-01-24 12:40:00,67.87,67.9,67.83,67.86,24228.0,67.5089,67.5388,67.4692,67.499,24228.0
2025-01-24 12:50:00,67.87,67.87,67.68,67.7,28041.0,67.5089,67.5089,67.32,67.3398,28041.0
2025-01-24 13:00:00,67.71,67.95,67.71,67.94,47289.0,67.3498,67.5885,67.3498,67.5786,47289.0
2025-01-24 13:10:00,67.92,67.93,67.81,67.86,101417.0,67.5587,67.5686,67.4493,67.499,101417.0
2025-01-24 13:20:00,67.87,67.89,67.75,67.8,36606.0,67.5089,67.5288,67.3896,67.4393,36606.0
2025-01-24 13:30:00,67.81,67.83,67.69,67.7,25872.0,67.4493,67.4692,67.3299,67.3398,25872.0
2025-01-24 13:40:00,67.7,67.77,67.54,67.55,79296.0,67.3398,67.4095,67.1807,67.1906,79296.0
2025-01-24 13:50:00,67.55,67.62,67.46,67.51,34252.0,67.1906,67.2603,67.1011,67.1509,34252.0
2025-01-24 14:00:00,67.51,67.54,67.44,67.48,55836.0,67.1509,67.1807,67.0812,67.121,55836.0
2025-01-24 14:10:00,67.49,67.59,67.41,67.42,89234.0,67.131,67.2304,67.0514,67.0613,89234.0
2025-01-24 14:20:00,67.42,67.55,67.39,67.53,46729.0,67.0613,67.1906,67.0315,67.1708,46729.0
2025-01-24 14:30:00,67.54,67.59,67.51,67.52,47009.0,67.1807,67.2304,67.1509,67.1608,47009.0
2025-01-24 14:40:00,67.53,67.56,67.4,67.41,60091.0,67.1708,67.2006,67.0414,67.0514,60091.0
2025-01-24 14:50:00,67.42,67.46,67.24,67.3,35390.0,67.0613,67.1011,66.8823,66.942,35390.0
2025-01-24 15:00:00,67.3,67.36,67.13,67.13,39939.0,66.942,67.0017,66.7729,66.7729,39939.0
2025-01-24 15:10:00,67.13,67.3,67.08,67.08,66881.0,66.7729,66.942,66.7231,66.7231,66881.0
2025-01-24 15:20:00,67.09,67.1,66.89,66.93,79339.0,66.7331,66.743,66.5342,66.5739,79339.0
2025-01-24 15:30:00,66.94,67.03,66.87,66.97,86385.0,66.5839,66.6734,66.5143,66.6137,86385.0
2025-01-24 15:40:00,66.97,67.11,66.94,67.03,117293.0,66.6137,66.753,66.5839,66.6734,117293.0
2025-01-24 15:50:00,67.05,67.21,67.04,67.19,475034.0,66.6933,66.8525,66.6834,66.8326,475034.0
2025-01-27 09:30:00,66.33,67.32,66.04,67.15,182759.0,65.9771,66.9619,65.6887,66.7928,182759.0
2025-01-27 09:40:00,67.17,67.19,66.94,67.08,65149.0,66.8127,66.8326,66.5839,66.7231,65149.0
2025-01-27 09:50:00,67.06,67.53,66.98,67.5,100552.0,66.7033,67.1708,66.6237,67.1409,100552.0
2025-01-27 10:00:00,67.46,67.53,66.94,66.98,71032.0,67.1011,67.1708,66.5839,66.6237,71032.0
2025-01-27 10:10:00,67.0,67.14,66.85,67.04,74460.0,66.6436,66.7828,66.4944,66.6834,74460.0
2025-01-27 10:20:00,67.02,67.3,66.98,67.19,63323.0,66.6635,66.942,66.6237,66.8326,63323.0
2025-01-27 10:30:00,67.17,67.31,67.14,67.29,60182.0,66.8127,66.9519,66.7828,66.932,60182.0
2025-01-27 10:40:00,67.3,67.33,67.13,67.2,62861.0,66.942,66.9718,66.7729,66.8425,62861.0
2025-01-27 10:50:00,67.22,67.4,67.22,67.31,46962.0,66.8624,67.0414,66.8624,66.9519,46962.0
2025-01-27 11:00:00,67.29,67.53,67.24,67.51,45520.0,66.932,67.1708,66.8823,67.1509,45520.0
2025-01-27 11:10:00,67.49,67.59,67.43,67.46,53208.0,67.131,67.2304,67.0713,67.1011,53208.0
2025-01-27 11:20:00,67.46,67.51,67.36,67.45,65976.0,67.1011,67.1509,67.0017,67.0912,65976.0
2025-01-27 11:30:00,67.44,67.65,67.41,67.56,59644.0,67.0812,67.2901,67.0514,67.2006,59644.0
2025-01-27 11:40:00,67.57,67.83,67.52,67.76,51411.0,67.2105,67.4692,67.1608,67.3995,51411.0
2025-01-27 11:50:00,67.78,68.21,67.71,68.15,74744.0,67.4194,67.8471,67.3498,67.7875,74744.0
2025-01-27 12:00:00,68.14,68.24,68.06,68.18,56402.0,67.7775,67.877,67.6979,67.8173,56402.0
2025-01-27 12:10:00,68.17,68.28,68.0,68.03,54889.0,67.8073,67.9168,67.6383,67.6681,54889.0
2025-01-27 12:20:00,68.04,68.08,67.95,68.07,32282.0,67.678,67.7178,67.5885,67.7079,32282.0
2025-01-27 12:30:00,68.05,68.1,67.94,68.02,26726.0,67.688,67.7377,67.5786,67.6581,26726.0
2025-01-27 12:40:00,68.03,68.12,67.98,68.02,24811.0,67.6681,67.7576,67.6184,67.6581,24811.0
2025-01-27 12:50:00,67.99,68.04,67.93,67.95,32577.0,67.6283,67.678,67.5686,67.5885,32577.0
2025-01-27 13:00:00,67.96,68.0,67.85,67.87,32263.0,67.5985,67.6383,67.489,67.5089,32263.0
2025-01-27 13:10:00,67.85,67.89,67.76,67.83,45691.0,67.489,67.5288,67.3995,67.4692,45691.0
2025-01-27 13:20:00,67.83,67.88,67.56,67.58,32968.0,67.4692,67.5189,67.2006,67.2205,32968.0
2025-01-27 13:30:00,67.58,67.69,67.51,67.56,26917.0,67.2205,67.3299,67.1509,67.2006,26917.0
2025-01-27 13:40:00,67.56,67.65,67.56,67.65,17603.0,67.2006,67.2901,67.2006,67.2901,17603.0
2025-01-27 13:50:00,67.64,67.64,67.5,67.58,45631.0,67.2802,67.2802,67.1409,67.2205,45631.0
2025-01-27 14:00:00,67.59,67.78,67.59,67.74,31142.0,67.2304,67.4194,67.2304,67.3796,31142.0
2025-01-27 14:10:00,67.72,67.79,67.67,67.78,42243.0,67.3597,67.4294,67.31,67.4194,42243.0
2025-01-27 14:20:00,67.78,67.79,67.59,67.59,32788.0,67.4194,67.4294,67.2304,67.2304,32788.0
2025-01-27 14:30:00,67.59,67.7,67.55,67.55,50685.0,67.2304,67.3398,67.1906,67.1906,50685.0
2025-01-27 14:40:00,67.57,67.57,67.34,67.37,30785.0,67.2105,67.2105,66.9818,67.0116,30785.0
2025-01-27 14:50:00,67.33,67.43,67.26,67.34,27379.0,66.9718,67.0713,66.9022,66.9818,27379.0
2025-01-27 15:00:00,67.33,67.41,67.29,67.31,44655.0,66.9718,67.0514,66.932,66.9519,44655.0
2025-01-27 15:10:00,67.31,67.42,67.28,67.41,43319.0,66.9519,67.0613,66.9221,67.0514,43319.0
2025-01-27 15:20:00,67.42,67.47,67.36,67.4,42906.0,67.0613,67.1111,67.0017,67.0414,42906.0
2025-01-27 15:30:00,67.4,67.71,67.39,67.7,84461.0,67.0414,67.3498,67.0315,67.3398,84461.0
2025-01-27 15:40:00,67.71,68.05,67.7,68.0,126871.0,67.3498,67.688,67.3398,67.6383,126871.0
2025-01-27 15:50:00,67.99,68.09,67.7,67.8,336483.0,67.6283,67.7278,67.3398,67.4393,336483.0
2025-01-28 09:30:00,67.63,67.63,66.51,66.82,233745.0,67.2702,67.2702,66.1562,66.4645,233745.0
2025-01-28 09:40:00,66.88,66.99,66.57,66.73,88680.0,66.5242,66.6336,66.2159,66.375,88680.0
2025-01-28 09:50:00,66.7,66.74,66.3,66.47,132918.0,66.3452,66.385,65.9473,66.1164,132918.0
2025-01-28 10:00:00,66.5,67.04,66.27,66.9,75683.0,66.1462,66.6834,65.9175,66.5441,75683.0
2025-01-28 10:10:00,66.9,67.1,66.74,66.77,70794.0,66.5441,66.743,66.385,66.4148,70794.0
2025-01-28 10:20:00,66.75,66.76,66.57,66.66,68008.0,66.3949,66.4048,66.2159,66.3054,68008.0
2025-01-28 10:30:00,66.64,66.94,66.54,66.88,141345.0,66.2855,66.5839,66.186,66.5242,141345.0
2025-01-28 10:40:00,66.87,67.12,66.87,67.12,129135.0,66.5143,66.7629,66.5143,66.7629,129135.0
2025-01-28 10:50:00,67.13,67.29,67.1,67.26,81289.0,66.7729,66.932,66.743,66.9022,81289.0
2025-01-28 11:00:00,67.26,67.35,67.14,67.34,68114.0,66.9022,66.9917,66.7828,66.9818,68114.0
2025-01-28 11:10:00,67.34,67.34,67.03,67.06,83951.0,66.9818,66.9818,66.6734,66.7033,83951.0
2025-01-28 11:20:00,67.07,67.09,66.88,66.98,56297.0,66.7132,66.7331,66.5242,66.6237,56297.0
2025-01-28 11:30:00,67.0,67.09,66.88,66.97,43660.0,66.6436,66.7331,66.5242,66.6137,43660.0
2025-01-28 11:40:00,66.96,67.01,66.73,66.92,40253.0,66.6038,66.6535,66.375,66.564,40253.0
2025-01-28 11:50:00,66.94,66.96,66.69,66.9,53987.0,66.5839,66.6038,66.3352,66.5441,53987.0
2025-01-28 12:00:00,66.9,67.04,66.76,67.01,44766.0,66.5441,66.6834,66.4048,66.6535,44766.0
2025-01-28 12:10:00,67.02,67.07,67.0,67.03,35153.0,66.6635,66.7132,66.6436,66.6734,35153.0
2025-01-28 12:20:00,67.01,67.14,66.96,67.04,31623.0,66.6535,66.7828,66.6038,66.6834,31623.0
2025-01-28 12:30:00,67.03,67.06,66.97,66.97,25439.0,66.6734,66.7033,66.6137,66.6137,25439.0
2025-01-28 12:40:00,66.97,66.98,66.82,66.82,23762.0,66.6137,66.6237,66.4645,66.4645,23762.0
2025-01-28 12:50:00,66.82,66.89,66.77,66.87,21258.0,66.4645,66.5342,66.4148,66.5143,21258.0
2025-01-28 13:00:00,66.89,66.98,66.87,66.92,29160.0,66.5342,66.6237,66.5143,66.564,29160.0
2025-01-28 13:10:00,66.93,67.0,66.9,66.98,17231.0,66.5739,66.6436,66.5441,66.6237,17231.0
2025-01-28 13:20:00,66.98,67.05,66.92,67.02,23334.0,66.6237,66.6933,66.564,66.6635,23334.0
2025-01-28 13:30:00,67.02,67.15,67.02,67.13,40878.0,66.6635,66.7928,66.6635,66.7729,40878.0
2025-01-28 13:40:00,67.13,67.19,66.85,66.87,43318.0,66.7729,66.8326,66.4944,66.5143,43318.0
2025-01-28 13:50:00,66.89,67.04,66.86,67.01,51264.0,66.5342,66.6834,66.5043,66.6535,51264.0
2025-01-28 14:00:00,67.01,67.07,66.91,67.06,64172.0,66.6535,66.7132,66.554,66.7033,64172.0
2025-01-28 14:10:00,67.06,67.19,67.05,67.19,30632.0,66.7033,66.8326,66.6933,66.8326,30632.0
2025-01-28 14:20:00,67.19,67.23,66.98,67.01,42036.0,66.8326,66.8723,66.6237,66.6535,42036.0
2025-01-28 14:30:00,67.01,67.08,66.98,67.04,19736.0,66.6535,66.7231,66.6237,66.6834,19736.0
2025-01-28 14:40:00,67.05,67.15,67.05,67.15,14894.0,66.6933,66.7928,66.6933,66.7928,14894.0
2025-01-28 14:50:00,67.14,67.15,67.03,67.04,28779.0,66.7828,66.7928,66.6734,66.6834,28779.0
2025-01-28 15:00:00,67.05,67.2,67.01,67.2,34259.0,66.6933,66.8425,66.6535,66.8425,34259.0
2025-01-28 15:10:00,67.2,67.26,67.16,67.17,67693.0,66.8425,66.9022,66.8027,66.8127,67693.0
2025-01-28 15:20:00,67.17,67.3,67.17,67.28,53511.0,66.8127,66.942,66.8127,66.9221,53511.0
2025-01-28 15:30:00,67.26,67.5,67.19,67.49,78029.0,66.9022,67.1409,66.8326,67.131,78029.0
2025-01-28 15:40:00,67.49,67.66,67.48,67.64,128068.0,67.131,67.3001,67.121,67.2802,128068.0
2025-01-28 15:50:00,67.64,67.72,67.55,67.64,476388.0,67.2802,67.3597,67.1906,67.2802,476388.0
2025-01-29 09:30:00,68.24,68.45,67.86,68.36,166646.0,67.877,68.0859,67.499,67.9963,166646.0
2025-01-29 09:40:00,68.34,68.53,68.01,68.12,109954.0,67.9764,68.1654,67.6482,67.7576,109954.0
2025-01-29 09:50:00,68.12,68.35,68.12,68.34,50538.0,67.7576,67.9864,67.7576,67.9764,50538.0
2025-01-29 10:00:00,68.35,68.41,68.07,68.11,70436.0,67.9864,68.0461,67.7079,67.7477,70436.0
2025-01-29 10:10:00,68.07,68.18,67.73,68.18,105460.0,67.7079,67.8173,67.3697,67.8173,105460.0
2025-01-29 10:20:00,68.18,68.24,68.01,68.24,113230.0,67.8173,67.877,67.6482,67.877,113230.0
2025-01-29 10:30:00,68.24,68.28,68.11,68.25,45658.0,67.877,67.9168,67.7477,67.8869,45658.0
2025-01-29 10:40:00,68.26,68.43,68.24,68.34,47113.0,67.8969,68.066,67.877,67.9764,47113.0
2025-01-29 10:50:00,68.34,68.39,68.29,68.3,38261.0,67.9764,68.0262,67.9267,67.9367,38261.0
2025-01-29 11:00:00,68.3,68.31,68.14,68.16,55343.0,67.9367,67.9466,67.7775,67.7974,55343.0
2025-01-29 11:10:00,68.17,68.24,68.12,68.22,30524.0,67.8073,67.877,67.7576,67.8571,30524.0
2025-01-29 11:20:00,68.21,68.25,68.14,68.2,121113.0,67.8471,67.8869,67.7775,67.8372,121113.0
2025-01-29 11:30:00,68.21,68.25,68.06,68.13,50921.0,67.8471,67.8869,67.6979,67.7676,50921.0
2025-01-29 11:40:00,68.13,68.16,68.02,68.12,29557.0,67.7676,67.7974,67.6581,67.7576,29557.0
2025-01-29 11:50:00,68.13,68.2,68.01,68.09,33329.0,67.7676,67.8372,67.6482,67.7278,33329.0
2025-01-29 12:00:00,68.1,68.17,68.05,68.11,29972.0,67.7377,67.8073,67.688,67.7477,29972.0
2025-01-29 12:10:00,68.11,68.16,68.01,68.15,33388.0,67.7477,67.7974,67.6482,67.7875,33388.0
2025-01-29 12:20:00,68.16,68.23,68.15,68.2,23233.0,67.7974,67.867,67.7875,67.8372,23233.0
2025-01-29 12:30:00,68.21,68.35,68.21,68.3,88072.0,67.8471,67.9864,67.8471,67.9367,88072.0
2025-01-29 12:40:00,68.3,68.33,68.26,68.3,23667.0,67.9367,67.9665,67.8969,67.9367,23667.0
2025-01-29 12:50:00,68.29,68.44,68.26,68.43,62069.0,67.9267,68.0759,67.8969,68.066,62069.0
2025-01-29 13:00:00,68.42,68.5,68.23,68.46,94161.0,68.056,68.1356,67.867,68.0958,94161.0
2025-01-29 13:10:00,68.45,68.5,68.32,68.32,31918.0,68.0859,68.1356,67.9565,67.9565,31918.0
2025-01-29 13:20:00,68.32,68.36,68.22,68.28,39318.0,67.9565,67.9963,67.8571,67.9168,39318.0
2025-01-29 13:30:00,68.3,68.34,68.24,68.28,28221.0,67.9367,67.9764,67.877,67.9168,28221.0
2025-01-29 13:40:00,68.27,68.27,68.12,68.18,49929.0,67.9068,67.9068,67.7576,67.8173,49929.0
2025-01-29 13:50:00,68.17,68.17,68.06,68.08,43694.0,67.8073,67.8073,67.6979,67.7178,43694.0
2025-01-29 14:00:00,68.07,68.07,67.62,67.86,111352.0,67.7079,67.7079,67.2603,67.499,111352.0
2025-01-29 14:10:00,67.84,67.84,67.69,67.82,46159.0,67.4791,67.4791,67.3299,67.4592,46159.0
2025-01-29 14:20:00,67.83,67.83,67.58,67.68,71013.0,67.4692,67.4692,67.2205,67.32,71013.0
2025-01-29 14:30:00,67.66,68.05,67.64,68.02,141732.0,67.3001,67.688,67.2802,67.6581,141732.0
2025-01-29 14:40:00,68.03,68.25,68.0,68.12,134552.0,67.6681,67.8869,67.6383,67.7576,134552.0
2025-01-29 14:50:00,68.12,68.27,67.97,68.0,89529.0,67.7576,67.9068,67.6084,67.6383,89529.0
2025-01-29 15:00:00,67.98,68.05,67.61,67.75,116380.0,67.6184,67.688,67.2503,67.3896,116380.0
2025-01-29 15:10:00,67.76,67.95,67.76,67.94,35882.0,67.3995,67.5885,67.3995,67.5786,35882.0
2025-01-29 15:20:00,67.95,68.2,67.94,68.07,121696.0,67.5885,67.8372,67.5786,67.7079,121696.0
2025-01-29 15:30:00,68.07,68.16,68.02,68.11,89846.0,67.7079,67.7974,67.6581,67.7477,89846.0
2025-01-29 15:40:00,68.09,68.25,67.98,68.06,124486.0,67.7278,67.8869,67.6184,67.6979,124486.0
2025-01-29 15:50:00,68.05,68.43,67.94,68.43,458355.0,67.688,68.066,67.5786,68.066,458355.0
2025-01-30 09:30:00,68.0,68.41,67.8,68.24,212127.0,67.6383,68.0461,67.4393,67.877,212127.0
2025-01-30 09:40:00,68.25,68.47,68.19,68.39,82283.0,67.8869,68.1058,67.8272,68.0262,82283.0
2025-01-30 09:50:00,68.39,68.85,68.34,68.73,84617.0,68.0262,68.4837,67.9764,68.3644,84617.0
2025-01-30 10:00:00,68.74,68.79,68.46,68.46,64819.0,68.3743,68.424,68.0958,68.0958,64819.0
2025-01-30 10:10:00,68.43,68.51,68.16,68.28,69413.0,68.066,68.1455,67.7974,67.9168,69413.0
2025-01-30 10:20:00,68.29,68.55,68.25,68.3,198124.0,67.9267,68.1853,67.8869,67.9367,198124.0
2025-01-30 10:30:00,68.31,68.91,68.27,68.7,164663.0,67.9466,68.5434,67.9068,68.3345,164663.0
2025-01-30 10:40:00,68.71,68.79,68.52,68.6,77285.0,68.3445,68.424,68.1555,68.2351,77285.0
2025-01-30 10:50:00,68.58,68.58,68.16,68.28,66235.0,68.2152,68.2152,67.7974,67.9168,66235.0
2025-01-30 11:00:00,68.31,68.65,68.31,68.61,51826.0,67.9466,68.2848,67.9466,68.245,51826.0
2025-01-30 11:10:00,68.61,68.84,68.58,68.84,57367.0,68.245,68.4738,68.2152,68.4738,57367.0
2025-01-30 11:20:00,68.84,68.85,68.59,68.71,40861.0,68.4738,68.4837,68.2251,68.3445,40861.0
2025-01-30 11:30:00,68.73,68.8,68.62,68.74,34193.0,68.3644,68.434,68.255,68.3743,34193.0
2025-01-30 11:40:00,68.78,68.8,68.64,68.7,46679.0,68.4141,68.434,68.2748,68.3345,46679.0
2025-01-30 11:50:00,68.69,68.74,68.63,68.67,26583.0,68.3246,68.3743,68.2649,68.3047,26583.0
2025-01-30 12:00:00,68.67,68.74,68.64,68.66,45619.0,68.3047,68.3743,68.2748,68.2947,45619.0
2025-01-30 12:10:00,68.66,68.68,68.5,68.59,36387.0,68.2947,68.3146,68.1356,68.2251,36387.0
2025-01-30 12:20:00,68.58,68.6,68.48,68.53,25945.0,68.2152,68.2351,68.1157,68.1654,25945.0
2025-01-30 12:30:00,68.53,68.54,68.43,68.43,28686.0,68.1654,68.1754,68.066,68.066,28686.0
2025-01-30 12:40:00,68.43,68.6,68.43,68.49,46260.0,68.066,68.2351,68.066,68.1256,46260.0
2025-01-30 12:50:00,68.48,68.55,68.43,68.46,46450.0,68.1157,68.1853,68.066,68.0958,46450.0
2025-01-30 13:00:00,68.46,68.51,68.4,68.41,20186.0,68.0958,68.1455,68.0361,68.0461,20186.0
2025-01-30 13:10:00,68.42,68.63,68.36,68.63,145748.0,68.056,68.2649,67.9963,68.2649,145748.0
2025-01-30 13:20:00,68.62,68.83,68.62,68.78,61485.0,68.255,68.4638,68.255,68.4141,61485.0
2025-01-30 13:30:00,68.79,68.88,68.69,68.7,63002.0,68.424,68.5136,68.3246,68.3345,63002.0
2025-01-30 13:40:00,68.7,68.76,68.69,68.75,32346.0,68.3345,68.3942,68.3246,68.3843,32346.0
2025-01-30 13:50:00,68.75,68.79,68.68,68.72,49854.0,68.3843,68.424,68.3146,68.3544,49854.0
2025-01-30 14:00:00,68.7,68.79,68.64,68.75,123344.0,68.3345,68.424,68.2748,68.3843,123344.0
2025-01-30 14:10:00,68.75,68.83,68.7,68.71,49536.0,68.3843,68.4638,68.3345,68.3445,49536.0
2025-01-30 14:20:00,68.7,68.81,68.7,68.73,122195.0,68.3345,68.4439,68.3345,68.3644,122195.0
2025-01-30 14:30:00,68.73,68.76,68.65,68.65,58829.0,68.3644,68.3942,68.2848,68.2848,58829.0
2025-01-30 14:40:00,68.66,68.72,68.64,68.68,36141.0,68.2947,68.3544,68.2748,68.3146,36141.0
2025-01-30 14:50:00,68.68,68.74,68.59,68.7,59220.0,68.3146,68.3743,68.2251,68.3345,59220.0
2025-01-30 15:00:00,68.7,68.87,68.68,68.85,74623.0,68.3345,68.5036,68.3146,68.4837,74623.0
2025-01-30 15:10:00,68.86,69.08,68.85,69.05,131168.0,68.4937,68.7125,68.4837,68.6827,131168.0
2025-01-30 15:20:00,69.05,69.1,68.87,68.87,147939.0,68.6827,68.7324,68.5036,68.5036,147939.0
2025-01-30 15:30:00,68.87,69.02,68.35,68.39,230215.0,68.5036,68.6528,67.9864,68.0262,230215.0
2025-01-30 15:40:00,68.38,68.58,68.15,68.58,260436.0,68.0162,68.2152,67.7875,68.2152,260436.0
2025-01-30 15:50:00,68.58,68.78,68.53,68.57,721006.0,68.2152,68.4141,68.1654,68.2052,721006.0
2025-01-31 09:30:00,68.81,69.22,68.65,69.09,156795.0,68.4439,68.8518,68.2848,68.7225,156795.0
2025-01-31 09:40:00,69.15,69.17,68.53,68.53,60856.0,68.7821,68.802,68.1654,68.1654,60856.0
2025-01-31 09:50:00,68.53,68.77,68.44,68.75,51630.0,68.1654,68.4042,68.0759,68.3843,51630.0
2025-01-31 10:00:00,68.72,68.73,68.56,68.59,71303.0,68.3544,68.3644,68.1953,68.2251,71303.0
2025-01-31 10:10:00,68.58,68.79,68.52,68.53,71952.0,68.2152,68.424,68.1555,68.1654,71952.0
2025-01-31 10:20:00,68.54,68.72,68.5,68.65,105001.0,68.1754,68.3544,68.1356,68.2848,105001.0
2025-01-31 10:30:00,68.66,68.76,68.52,68.58,69939.0,68.2947,68.3942,68.1555,68.2152,69939.0
2025-01-31 10:40:00,68.58,68.76,68.57,68.59,48030.0,68.2152,68.3942,68.2052,68.2251,48030.0
2025-01-31 10:50:00,68.59,68.6,68.37,68.44,52555.0,68.2251,68.2351,68.0063,68.0759,52555.0
2025-01-31 11:00:00,68.45,68.48,68.33,68.46,28091.0,68.0859,68.1157,67.9665,68.0958,28091.0
2025-01-31 11:10:00,68.45,68.64,68.45,68.59,52233.0,68.0859,68.2748,68.0859,68.2251,52233.0
2025-01-31 11:20:00,68.58,68.58,68.4,68.44,49663.0,68.2152,68.2152,68.0361,68.0759,49663.0
2025-01-31 11:30:00,68.43,68.67,68.4,68.64,38068.0,68.066,68.3047,68.0361,68.2748,38068.0
2025-01-31 11:40:00,68.63,68.69,68.58,68.67,58895.0,68.2649,68.3246,68.2152,68.3047,58895.0
2025-01-31 11:50:00,68.66,68.66,68.53,68.55,34743.0,68.2947,68.2947,68.1654,68.1853,34743.0
2025-01-31 12:00:00,68.55,68.59,68.49,68.56,36320.0,68.1853,68.2251,68.1256,68.1953,36320.0
2025-01-31 12:10:00,68.58,68.6,68.46,68.57,27336.0,68.2152,68.2351,68.0958,68.2052,27336.0
2025-01-31 12:20:00,68.55,68.61,68.52,68.58,41919.0,68.1853,68.245,68.1555,68.2152,41919.0
2025-01-31 12:30:00,68.56,68.6,68.51,68.55,26536.0,68.1953,68.2351,68.1455,68.1853,26536.0
2025-01-31 12:40:00,68.55,68.63,68.53,68.63,24802.0,68.1853,68.2649,68.1654,68.2649,24802.0
2025-01-31 12:50:00,68.64,68.66,68.53,68.56,61079.0,68.2748,68.2947,68.1654,68.1953,61079.0
2025-01-31 13:00:00,68.55,68.69,68.55,68.65,28466.0,68.1853,68.3246,68.1853,68.2848,28466.0
2025-01-31 13:10:00,68.67,68.67,68.41,68.42,33990.0,68.3047,68.3047,68.0461,68.056,33990.0
2025-01-31 13:20:00,68.42,68.42,68.05,68.08,68206.0,68.056,68.056,67.688,67.7178,68206.0
2025-01-31 13:30:00,68.06,68.18,67.75,67.88,84850.0,67.6979,67.8173,67.3896,67.5189,84850.0
2025-01-31 13:40:00,67.87,68.17,67.87,68.0,111606.0,67.5089,67.8073,67.5089,67.6383,111606.0
2025-01-31 13:50:00,67.99,68.06,67.72,67.82,62104.0,67.6283,67.6979,67.3597,67.4592,62104.0
2025-01-31 14:00:00,67.81,67.95,67.52,67.62,52772.0,67.4493,67.5885,67.1608,67.2603,52772.0
2025-01-31 14:10:00,67.64,67.96,67.63,67.84,60989.0,67.2802,67.5985,67.2702,67.4791,60989.0
2025-01-31 14:20:00,67.86,68.04,67.8,68.0,56952.0,67.499,67.678,67.4393,67.6383,56952.0
2025-01-31 14:30:00,68.01,68.22,68.01,68.07,50655.0,67.6482,67.8571,67.6482,67.7079,50655.0
2025-01-31 14:40:00,68.08,68.1,67.76,67.83,50873.0,67.7178,67.7377,67.3995,67.4692,50873.0
2025-01-31 14:50:00,67.84,67.93,67.78,67.91,35736.0,67.4791,67.5686,67.4194,67.5487,35736.0
2025-01-31 15:00:00,67.89,67.9,67.42,67.44,41061.0,67.5288,67.5388,67.0613,67.0812,41061.0
2025-01-31 15:10:00,67.43,67.64,67.42,67.6,43069.0,67.0713,67.2802,67.0613,67.2404,43069.0
2025-01-31 15:20:00,67.61,67.68,67.55,67.56,54932.0,67.2503,67.32,67.1906,67.2006,54932.0
2025-01-31 15:30:00,67.57,67.66,67.44,67.46,67812.0,67.2105,67.3001,67.0812,67.1011,67812.0
2025-01-31 15:40:00,67.47,67.56,67.36,67.53,80697.0,67.1111,67.2006,67.0017,67.1708,80697.0
2025-01-31 15:50:00,67.53,67.61,67.2,67.28,474347.0,67.1708,67.2503,66.8425,66.9221,474347.0
2025-02-03 09:30:00,65.14,65.7,64.97,65.34,380828.0,64.7935,65.3505,64.6244,64.9924,380828.0
2025-02-03 09:40:00,65.31,65.43,65.03,65.18,173612.0,64.9626,65.0819,64.6841,64.8333,173612.0
2025-02-03 09:50:00,65.22,65.74,65.22,65.37,138216.0,64.873,65.3903,64.873,65.0222,138216.0
2025-02-03 10:00:00,65.34,65.46,65.23,65.28,57632.0,64.9924,65.1118,64.883,64.9327,57632.0
2025-02-03 10:10:00,65.25,65.28,65.02,65.15,87377.0,64.9029,64.9327,64.6741,64.8034,87377.0
2025-02-03 10:20:00,65.16,66.15,65.05,66.15,105916.0,64.8134,65.7981,64.7039,65.7981,105916.0
2025-02-03 10:30:00,66.09,66.49,66.07,66.45,259386.0,65.7384,66.1363,65.7185,66.0965,259386.0
2025-02-03 10:40:00,66.47,66.8,66.36,66.47,84320.0,66.1164,66.4446,66.007,66.1164,84320.0
2025-02-03 10:50:00,66.49,66.93,66.47,66.93,67008.0,66.1363,66.5739,66.1164,66.5739,67008.0
2025-02-03 11:00:00,66.93,67.04,66.37,66.66,98123.0,66.5739,66.6834,66.0169,66.3054,98123.0
2025-02-03 11:10:00,66.69,66.95,66.68,66.88,40222.0,66.3352,66.5938,66.3253,66.5242,40222.0
2025-02-03 11:20:00,66.88,66.94,66.67,66.8,44416.0,66.5242,66.5839,66.3153,66.4446,44416.0
2025-02-03 11:30:00,66.8,67.05,66.7,66.98,48738.0,66.4446,66.6933,66.3452,66.6237,48738.0
2025-02-03 11:40:00,66.98,67.0,66.76,66.86,120598.0,66.6237,66.6436,66.4048,66.5043,120598.0
2025-02-03 11:50:00,66.84,66.93,66.54,66.59,50821.0,66.4844,66.5739,66.186,66.2358,50821.0
2025-02-03 12:00:00,66.56,66.65,66.44,66.55,69265.0,66.2059,66.2954,66.0866,66.196,69265.0
2025-02-03 12:10:00,66.54,66.57,66.38,66.4,93199.0,66.186,66.2159,66.0269,66.0468,93199.0
2025-02-03 12:20:00,66.4,66.72,66.4,66.55,130502.0,66.0468,66.3651,66.0468,66.196,130502.0
2025-02-03 12:30:00,66.45,66.53,66.34,66.48,65134.0,66.0965,66.1761,65.9871,66.1263,65134.0
2025-02-03 12:40:00,66.51,66.54,66.4,66.45,28160.0,66.1562,66.186,66.0468,66.0965,28160.0
2025-02-03 12:50:00,66.46,66.59,66.14,66.38,72347.0,66.1064,66.2358,65.7881,66.0269,72347.0
2025-02-03 13:00:00,66.36,66.46,66.19,66.28,188721.0,66.007,66.1064,65.8379,65.9274,188721.0
2025-02-03 13:10:00,66.25,66.59,66.22,66.44,42759.0,65.8976,66.2358,65.8677,66.0866,42759.0
2025-02-03 13:20:00,66.45,66.5,66.36,66.45,22481.0,66.0965,66.1462,66.007,66.0965,22481.0
2025-02-03 13:30:00,66.47,66.57,66.4,66.45,20906.0,66.1164,66.2159,66.0468,66.0965,20906.0
2025-02-03 13:40:00,66.48,66.52,66.36,66.49,37773.0,66.1263,66.1661,66.007,66.1363,37773.0
2025-02-03 13:50:00,66.5,66.61,66.5,66.56,32615.0,66.1462,66.2556,66.1462,66.2059,32615.0
2025-02-03 14:00:00,66.55,66.77,66.55,66.73,31489.0,66.196,66.4148,66.196,66.375,31489.0
2025-02-03 14:10:00,66.73,66.87,66.72,66.85,18682.0,66.375,66.5143,66.3651,66.4944,18682.0
2025-02-03 14:20:00,66.86,66.93,66.78,66.82,30734.0,66.5043,66.5739,66.4247,66.4645,30734.0
2025-02-03 14:30:00,66.81,66.9,66.75,66.75,28382.0,66.4546,66.5441,66.3949,66.3949,28382.0
2025-02-03 14:40:00,66.74,66.92,66.73,66.89,30527.0,66.385,66.564,66.375,66.5342,30527.0
2025-02-03 14:50:00,66.89,66.95,66.85,66.92,47625.0,66.5342,66.5938,66.4944,66.564,47625.0
2025-02-03 15:00:00,66.95,67.05,66.9,66.94,48466.0,66.5938,66.6933,66.5441,66.5839,48466.0
2025-02-03 15:10:00,66.94,66.96,66.83,66.91,51533.0,66.5839,66.6038,66.4745,66.554,51533.0
2025-02-03 15:20:00,66.9,66.98,66.68,66.7,56660.0,66.5441,66.6237,66.3253,66.3452,56660.0
2025-02-03 15:30:00,66.7,66.8,66.61,66.73,210641.0,66.3452,66.4446,66.2556,66.375,210641.0
2025-02-03 15:40:00,66.74,66.77,66.58,66.71,124504.0,66.385,66.4148,66.2258,66.3551,124504.0
2025-02-03 15:50:00,66.72,66.89,66.45,66.47,396816.0,66.3651,66.5342,66.0965,66.1164,396816.0
2025-02-04 09:30:00,67.3,67.86,67.01,67.59,203084.0,66.942,67.499,66.6535,67.2304,203084.0
2025-02-04 09:40:00,67.62,67.62,66.93,67.05,109605.0,67.2603,67.2603,66.5739,66.6933,109605.0
2025-02-04 09:50:00,67.06,67.24,66.95,67.09,83115.0,66.7033,66.8823,66.5938,66.7331,83115.0
2025-02-04 10:00:00,67.08,67.09,66.57,66.62,95229.0,66.7231,66.7331,66.2159,66.2656,95229.0
2025-02-04 10:10:00,66.6,67.0,66.54,66.98,107621.0,66.2457,66.6436,66.186,66.6237,107621.0
2025-02-04 10:20:00,66.98,67.16,66.9,67.06,70377.0,66.6237,66.8027,66.5441,66.7033,70377.0
2025-02-04 10:30:00,67.08,67.19,67.02,67.06,75227.0,66.7231,66.8326,66.6635,66.7033,75227.0
2025-02-04 10:40:00,67.07,67.22,67.03,67.2,68061.0,66.7132,66.8624,66.6734,66.8425,68061.0
2025-02-04 10:50:00,67.18,67.18,66.94,66.97,61927.0,66.8226,66.8226,66.5839,66.6137,61927.0
2025-02-04 11:00:00,66.98,67.29,66.98,67.29,53365.0,66.6237,66.932,66.6237,66.932,53365.0
2025-02-04 11:10:00,67.29,67.56,67.23,67.54,75274.0,66.932,67.2006,66.8723,67.1807,75274.0
2025-02-04 11:20:00,67.53,67.6,67.47,67.6,83053.0,67.1708,67.2404,67.1111,67.2404,83053.0
2025-02-04 11:30:00,67.6,67.65,67.51,67.58,73852.0,67.2404,67.2901,67.1509,67.2205,73852.0
2025-02-04 11:40:00,67.61,67.69,67.56,67.62,68435.0,67.2503,67.3299,67.2006,67.2603,68435.0
2025-02-04 11:50:00,67.62,67.74,67.58,67.61,84478.0,67.2603,67.3796,67.2205,67.2503,84478.0
2025-02-04 12:00:00,67.62,67.71,67.57,67.63,61498.0,67.2603,67.3498,67.2105,67.2702,61498.0
2025-02-04 12:10:00,67.65,67.81,67.62,67.75,91163.0,67.2901,67.4493,67.2603,67.3896,91163.0
2025-02-04 12:20:00,67.76,67.77,67.58,67.6,88290.0,67.3995,67.4095,67.2205,67.2404,88290.0
2025-02-04 12:30:00,67.61,67.8,67.58,67.72,84482.0,67.2503,67.4393,67.2205,67.3597,84482.0
2025-02-04 12:40:00,67.72,67.82,67.7,67.76,52192.0,67.3597,67.4592,67.3398,67.3995,52192.0
2025-02-04 12:50:00,67.76,67.85,67.73,67.78,50452.0,67.3995,67.489,67.3697,67.4194,50452.0
2025-02-04 13:00:00,67.77,67.91,67.76,67.81,61987.0,67.4095,67.5487,67.3995,67.4493,61987.0
2025-02-04 13:10:00,67.83,67.83,67.57,67.62,70234.0,67.4692,67.4692,67.2105,67.2603,70234.0
2025-02-04 13:20:00,67.63,67.72,67.59,67.7,44121.0,67.2702,67.3597,67.2304,67.3398,44121.0
2025-02-04 13:30:00,67.7,67.96,67.7,67.92,69349.0,67.3398,67.5985,67.3398,67.5587,69349.0
2025-02-04 13:40:00,67.92,67.98,67.85,67.98,54622.0,67.5587,67.6184,67.489,67.6184,54622.0
2025-02-04 13:50:00,67.96,68.14,67.96,68.09,100722.0,67.5985,67.7775,67.5985,67.7278,100722.0
2025-02-04 14:00:00,68.08,68.25,68.05,68.23,75891.0,67.7178,67.8869,67.688,67.867,75891.0
2025-02-04 14:10:00,68.23,68.33,68.21,68.31,142968.0,67.867,67.9665,67.8471,67.9466,142968.0
2025-02-04 14:20:00,68.3,68.38,68.26,68.36,117537.0,67.9367,68.0162,67.8969,67.9963,117537.0
2025-02-04 14:30:00,68.36,68.56,68.35,68.5,152074.0,67.9963,68.1953,67.9864,68.1356,152074.0
2025-02-04 14:40:00,68.49,68.58,68.33,68.57,536865.0,68.1256,68.2152,67.9665,68.2052,536865.0
2025-02-04 14:50:00,68.58,68.81,68.48,68.73,212799.0,68.2152,68.4439,68.1157,68.3644,212799.0
2025-02-04 15:00:00,68.73,68.83,68.62,68.82,108197.0,68.3644,68.4638,68.255,68.4539,108197.0
2025-02-04 15:10:00,68.82,68.88,68.78,68.88,109613.0,68.4539,68.5136,68.4141,68.5136,109613.0
2025-02-04 15:20:00,68.88,68.95,68.61,68.77,184921.0,68.5136,68.5832,68.245,68.4042,184921.0
2025-02-04 15:30:00,68.76,68.85,68.67,68.8,294565.0,68.3942,68.4837,68.3047,68.434,294565.0
2025-02-04 15:40:00,68.8,68.98,68.79,68.93,186508.0,68.434,68.613,68.424,68.5633,186508.0
2025-02-04 15:50:00,68.92,69.12,68.82,69.05,692160.0,68.5534,68.7523,68.4539,68.6827,692160.0
2025-02-05 09:30:00,68.7,68.79,68.29,68.42,162569.0,68.3345,68.424,67.9267,68.056,162569.0
2025-02-05 09:40:00,68.37,68.5,68.14,68.33,56937.0,68.0063,68.1356,67.7775,67.9665,56937.0
2025-02-05 09:50:00,68.31,68.31,68.02,68.21,85772.0,67.9466,67.9466,67.6581,67.8471,85772.0
2025-02-05 10:00:00,68.23,68.49,68.09,68.34,92894.0,67.867,68.1256,67.7278,67.9764,92894.0
2025-02-05 10:10:00,68.35,68.62,68.31,68.62,165467.0,67.9864,68.255,67.9466,68.255,165467.0
2025-02-05 10:20:00,68.61,68.62,68.29,68.29,279312.0,68.245,68.255,67.9267,67.9267,279312.0
2025-02-05 10:30:00,68.3,68.5,68.3,68.35,57442.0,67.9367,68.1356,67.9367,67.9864,57442.0
2025-02-05 10:40:00,68.36,68.48,68.33,68.37,156028.0,67.9963,68.1157,67.9665,68.0063,156028.0
2025-02-05 10:50:00,68.39,68.5,68.35,68.45,54329.0,68.0262,68.1356,67.9864,68.0859,54329.0
2025-02-05 11:00:00,68.47,68.59,68.37,68.59,49537.0,68.1058,68.2251,68.0063,68.2251,49537.0
2025-02-05 11:10:00,68.61,68.64,68.47,68.54,55534.0,68.245,68.2748,68.1058,68.1754,55534.0
2025-02-05 11:20:00,68.55,68.69,68.55,68.67,106683.0,68.1853,68.3246,68.1853,68.3047,106683.0
2025-02-05 11:30:00,68.67,68.87,68.66,68.75,51396.0,68.3047,68.5036,68.2947,68.3843,51396.0
2025-02-05 11:40:00,68.75,68.92,68.75,68.87,26129.0,68.3843,68.5534,68.3843,68.5036,26129.0
2025-02-05 11:50:00,68.88,68.99,68.88,68.95,43384.0,68.5136,68.623,68.5136,68.5832,43384.0
2025-02-05 12:00:00,68.94,68.96,68.77,68.78,22616.0,68.5733,68.5931,68.4042,68.4141,22616.0
2025-02-05 12:10:00,68.78,68.84,68.72,68.76,32371.0,68.4141,68.4738,68.3544,68.3942,32371.0
2025-02-05 12:20:00,68.77,68.82,68.73,68.75,28744.0,68.4042,68.4539,68.3644,68.3843,28744.0
2025-02-05 12:30:00,68.75,68.87,68.74,68.86,49528.0,68.3843,68.5036,68.3743,68.4937,49528.0
2025-02-05 12:40:00,68.88,69.22,68.86,69.19,172369.0,68.5136,68.8518,68.4937,68.8219,172369.0
2025-02-05 12:50:00,69.18,69.21,69.1,69.11,88540.0,68.812,68.8418,68.7324,68.7423,88540.0
2025-02-05 13:00:00,69.12,69.15,69.06,69.07,35415.0,68.7523,68.7821,68.6926,68.7026,35415.0
2025-02-05 13:10:00,69.07,69.18,69.02,69.13,40945.0,68.7026,68.812,68.6528,68.7622,40945.0
2025-02-05 13:20:00,69.15,69.15,69.0,69.09,25086.0,68.7821,68.7821,68.6329,68.7225,25086.0
2025-02-05 13:30:00,69.07,69.24,69.07,69.22,44308.0,68.7026,68.8717,68.7026,68.8518,44308.0
2025-02-05 13:40:00,69.22,69.38,69.18,69.31,199607.0,68.8518,69.0109,68.812,68.9413,199607.0
2025-02-05 13:50:00,69.31,69.39,69.27,69.39,72964.0,68.9413,69.0209,68.9015,69.0209,72964.0
2025-02-05 14:00:00,69.39,69.45,69.28,69.28,80626.0,69.0209,69.0805,68.9114,68.9114,80626.0
2025-02-05 14:10:00,69.28,69.41,69.27,69.31,35925.0,68.9114,69.0408,68.9015,68.9413,35925.0
2025-02-05 14:20:00,69.32,69.35,69.17,69.17,34530.0,68.9512,68.9811,68.802,68.802,34530.0
2025-02-05 14:30:00,69.16,69.18,69.12,69.17,43138.0,68.7921,68.812,68.7523,68.802,43138.0
2025-02-05 14:40:00,69.16,69.2,69.0,69.04,86138.0,68.7921,68.8319,68.6329,68.6727,86138.0
2025-02-05 14:50:00,69.05,69.11,68.92,68.92,42296.0,68.6827,68.7423,68.5534,68.5534,42296.0
2025-02-05 15:00:00,68.94,69.09,68.94,69.09,78306.0,68.5733,68.7225,68.5733,68.7225,78306.0
2025-02-05 15:10:00,69.08,69.16,69.07,69.11,43283.0,68.7125,68.7921,68.7026,68.7423,43283.0
2025-02-05 15:20:00,69.1,69.18,69.04,69.11,124839.0,68.7324,68.812,68.6727,68.7423,124839.0
2025-02-05 15:30:00,69.11,69.2,69.1,69.14,178430.0,68.7423,68.8319,68.7324,68.7722,178430.0
2025-02-05 15:40:00,69.13,69.14,68.89,68.91,101081.0,68.7622,68.7722,68.5235,68.5434,101081.0
2025-02-05 15:50:00,68.9,69.12,68.89,69.06,361474.0,68.5335,68.7523,68.5235,68.6926,361474.0
2025-02-06 09:30:00,69.15,69.23,68.73,68.97,163044.0,68.7821,68.8617,68.3644,68.6031,163044.0
2025-02-06 09:40:00,68.97,69.36,68.82,69.23,185815.0,68.6031,68.991,68.4539,68.8617,185815.0
2025-02-06 09:50:00,69.23,69.26,68.72,68.81,95865.0,68.8617,68.8915,68.3544,68.4439,95865.0
2025-02-06 10:00:00,68.78,68.8,68.53,68.61,80556.0,68.4141,68.434,68.1654,68.245,80556.0
2025-02-06 10:10:00,68.6,68.88,68.53,68.7,83054.0,68.2351,68.5136,68.1654,68.3345,83054.0
2025-02-06 10:20:00,68.71,68.71,68.23,68.25,94060.0,68.3445,68.3445,67.867,67.8869,94060.0
2025-02-06 10:30:00,68.25,68.3,68.08,68.11,121297.0,67.8869,67.9367,67.7178,67.7477,121297.0
2025-02-06 10:40:00,68.12,68.24,68.0,68.19,94573.0,67.7576,67.877,67.6383,67.8272,94573.0
2025-02-06 10:50:00,68.19,68.28,68.14,68.2,61447.0,67.8272,67.9168,67.7775,67.8372,61447.0
2025-02-06 11:00:00,68.2,68.22,67.82,67.85,87351.0,67.8372,67.8571,67.4592,67.489,87351.0
2025-02-06 11:10:00,67.83,68.0,67.8,67.85,163343.0,67.4692,67.6383,67.4393,67.489,163343.0
2025-02-06 11:20:00,67.85,67.97,67.8,67.94,162343.0,67.489,67.6084,67.4393,67.5786,162343.0
2025-02-06 11:30:00,67.94,67.95,67.77,67.83,61411.0,67.5786,67.5885,67.4095,67.4692,61411.0
2025-02-06 11:40:00,67.82,67.95,67.8,67.92,71780.0,67.4592,67.5885,67.4393,67.5587,71780.0
2025-02-06 11:50:00,67.92,67.99,67.87,67.99,219276.0,67.5587,67.6283,67.5089,67.6283,219276.0
2025-02-06 12:00:00,67.99,68.03,67.89,67.91,184271.0,67.6283,67.6681,67.5288,67.5487,184271.0
2025-02-06 12:10:00,67.88,68.0,67.88,67.94,42170.0,67.5189,67.6383,67.5189,67.5786,42170.0
2025-02-06 12:20:00,67.95,68.0,67.85,67.94,143028.0,67.5885,67.6383,67.489,67.5786,143028.0
2025-02-06 12:30:00,67.93,67.98,67.88,67.96,88792.0,67.5686,67.6184,67.5189,67.5985,88792.0
2025-02-06 12:40:00,67.97,67.98,67.89,67.89,61037.0,67.6084,67.6184,67.5288,67.5288,61037.0
2025-02-06 12:50:00,67.9,67.97,67.85,67.86,32991.0,67.5388,67.6084,67.489,67.499,32991.0
2025-02-06 13:00:00,67.87,67.88,67.66,67.66,43248.0,67.5089,67.5189,67.3001,67.3001,43248.0
2025-02-06 13:10:00,67.67,67.7,67.59,67.64,45073.0,67.31,67.3398,67.2304,67.2802,45073.0
2025-02-06 13:20:00,67.64,67.72,67.54,67.57,52154.0,67.2802,67.3597,67.1807,67.2105,52154.0
2025-02-06 13:30:00,67.58,67.64,67.51,67.55,65866.0,67.2205,67.2802,67.1509,67.1906,65866.0
2025-02-06 13:40:00,67.55,67.69,67.48,67.57,54056.0,67.1906,67.3299,67.121,67.2105,54056.0
2025-02-06 13:50:00,67.56,67.65,67.52,67.63,34784.0,67.2006,67.2901,67.1608,67.2702,34784.0
2025-02-06 14:00:00,67.64,67.75,67.61,67.75,51508.0,67.2802,67.3896,67.2503,67.3896,51508.0
2025-02-06 14:10:00,67.74,67.93,67.74,67.76,77095.0,67.3796,67.5686,67.3796,67.3995,77095.0
2025-02-06 14:20:00,67.76,67.87,67.7,67.7,41084.0,67.3995,67.5089,67.3398,67.3398,41084.0
2025-02-06 14:30:00,67.72,67.73,67.47,67.67,56126.0,67.3597,67.3697,67.1111,67.31,56126.0
2025-02-06 14:40:00,67.67,67.7,67.57,67.64,45662.0,67.31,67.3398,67.2105,67.2802,45662.0
2025-02-06 14:50:00,67.64,67.66,67.48,67.56,52623.0,67.2802,67.3001,67.121,67.2006,52623.0
2025-02-06 15:00:00,67.56,67.6,67.43,67.46,145545.0,67.2006,67.2404,67.0713,67.1011,145545.0
2025-02-06 15:10:00,67.47,67.49,67.26,67.31,76278.0,67.1111,67.131,66.9022,66.9519,76278.0
2025-02-06 15:20:00,67.3,67.4,67.27,67.3,119575.0,66.942,67.0414,66.9121,66.942,119575.0
2025-02-06 15:30:00,67.31,67.61,67.31,67.59,84773.0,66.9519,67.2503,66.9519,67.2304,84773.0
2025-02-06 15:40:00,67.59,67.62,67.46,67.59,96964.0,67.2304,67.2603,67.1011,67.2304,96964.0
2025-02-06 15:50:00,67.6,67.93,67.6,67.91,491912.0,67.2404,67.5686,67.2404,67.5487,491912.0
2025-02-07 09:30:00,68.19,68.31,67.89,68.17,187091.0,67.8272,67.9466,67.5288,67.8073,187091.0
2025-02-07 09:40:00,68.18,68.21,67.8,67.95,51432.0,67.8173,67.8471,67.4393,67.5885,51432.0
2025-02-07 09:50:00,67.97,68.07,67.9,68.04,70581.0,67.6084,67.7079,67.5388,67.678,70581.0
2025-02-07 10:00:00,68.02,68.08,67.58,68.02,85327.0,67.6581,67.7178,67.2205,67.6581,85327.0
2025-02-07 10:10:00,68.03,68.08,67.89,68.0,96801.0,67.6681,67.7178,67.5288,67.6383,96801.0
2025-02-07 10:20:00,68.0,68.14,67.91,68.08,149342.0,67.6383,67.7775,67.5487,67.7178,149342.0
2025-02-07 10:30:00,68.06,68.38,68.05,68.21,79721.0,67.6979,68.0162,67.688,67.8471,79721.0
2025-02-07 10:40:00,68.22,68.35,68.05,68.09,40645.0,67.8571,67.9864,67.688,67.7278,40645.0
2025-02-07 10:50:00,68.12,68.13,67.47,68.03,112001.0,67.7576,67.7676,67.1111,67.6681,112001.0
2025-02-07 11:00:00,68.03,68.29,67.9,68.23,83763.0,67.6681,67.9267,67.5388,67.867,83763.0
2025-02-07 11:10:00,68.22,68.65,68.12,68.59,184263.0,67.8571,68.2848,67.7576,68.2251,184263.0
2025-02-07 11:20:00,68.6,68.65,68.21,68.28,67674.0,68.2351,68.2848,67.8471,67.9168,67674.0
2025-02-07 11:30:00,68.28,68.49,68.28,68.37,64502.0,67.9168,68.1256,67.9168,68.0063,64502.0
2025-02-07 11:40:00,68.34,68.45,68.01,68.1,94838.0,67.9764,68.0859,67.6482,67.7377,94838.0
2025-02-07 11:50:00,68.1,68.32,68.09,68.18,73730.0,67.7377,67.9565,67.7278,67.8173,73730.0
2025-02-07 12:00:00,68.14,68.29,68.02,68.27,41459.0,67.7775,67.9267,67.6581,67.9068,41459.0
2025-02-07 12:10:00,68.27,68.27,67.96,68.13,61815.0,67.9068,67.9068,67.5985,67.7676,61815.0
2025-02-07 12:20:00,68.14,68.31,68.02,68.27,119518.0,67.7775,67.9466,67.6581,67.9068,119518.0
2025-02-07 12:30:00,68.24,68.5,68.24,68.43,43564.0,67.877,68.1356,67.877,68.066,43564.0
2025-02-07 12:40:00,68.44,68.51,68.43,68.47,37935.0,68.0759,68.1455,68.066,68.1058,37935.0
2025-02-07 12:50:00,68.48,68.49,68.31,68.4,32855.0,68.1157,68.1256,67.9466,68.0361,32855.0
2025-02-07 13:00:00,68.4,68.52,68.36,68.46,33694.0,68.0361,68.1555,67.9963,68.0958,33694.0
2025-02-07 13:10:00,68.47,68.64,68.45,68.63,140663.0,68.1058,68.2748,68.0859,68.2649,140663.0
2025-02-07 13:20:00,68.63,68.63,68.5,68.58,46164.0,68.2649,68.2649,68.1356,68.2152,46164.0
2025-02-07 13:30:00,68.57,68.75,68.54,68.72,49590.0,68.2052,68.3843,68.1754,68.3544,49590.0
2025-02-07 13:40:00,68.73,68.73,68.5,68.59,72394.0,68.3644,68.3644,68.1356,68.2251,72394.0
2025-02-07 13:50:00,68.59,68.6,68.47,68.48,57676.0,68.2251,68.2351,68.1058,68.1157,57676.0
2025-02-07 14:00:00,68.47,68.53,68.4,68.45,41744.0,68.1058,68.1654,68.0361,68.0859,41744.0
2025-02-07 14:10:00,68.46,68.5,68.35,68.46,64257.0,68.0958,68.1356,67.9864,68.0958,64257.0
2025-02-07 14:20:00,68.47,68.5,68.41,68.43,40554.0,68.1058,68.1356,68.0461,68.066,40554.0
2025-02-07 14:30:00,68.43,68.45,68.16,68.31,102793.0,68.066,68.0859,67.7974,67.9466,102793.0
2025-02-07 14:40:00,68.3,68.38,68.26,68.34,36873.0,67.9367,68.0162,67.8969,67.9764,36873.0
2025-02-07 14:50:00,68.34,68.39,68.26,68.26,72177.0,67.9764,68.0262,67.8969,67.8969,72177.0
2025-02-07 15:00:00,68.27,68.32,68.23,68.25,61308.0,67.9068,67.9565,67.867,67.8869,61308.0
2025-02-07 15:10:00,68.25,68.28,68.02,68.11,75404.0,67.8869,67.9168,67.6581,67.7477,75404.0
2025-02-07 15:20:00,68.11,68.28,68.11,68.22,80184.0,67.7477,67.9168,67.7477,67.8571,80184.0
2025-02-07 15:30:00,68.23,68.46,68.23,68.31,77464.0,67.867,68.0958,67.867,67.9466,77464.0
2025-02-07 15:40:00,68.3,68.32,68.07,68.16,170390.0,67.9367,67.9565,67.7079,67.7974,170390.0
2025-02-07 15:50:00,68.18,68.25,68.08,68.13,482026.0,67.8173,67.8869,67.7178,67.7676,482026.0
2025-02-10 09:30:00,67.85,67.91,66.31,66.55,217073.0,67.489,67.5487,65.9572,66.196,217073.0
2025-02-10 09:40:00,66.53,66.6,65.94,66.16,227756.0,66.1761,66.2457,65.5892,65.808,227756.0
2025-02-10 09:50:00,66.17,66.3,65.95,66.06,116598.0,65.818,65.9473,65.5992,65.7086,116598.0
2025-02-10 10:00:00,66.07,66.23,65.84,66.15,227251.0,65.7185,65.8777,65.4897,65.7981,227251.0
2025-02-10 10:10:00,66.15,66.49,66.07,66.38,109231.0,65.7981,66.1363,65.7185,66.0269,109231.0
2025-02-10 10:20:00,66.36,66.81,66.23,66.75,161382.0,66.007,66.4546,65.8777,66.3949,161382.0
2025-02-10 10:30:00,66.75,66.92,66.75,66.81,137262.0,66.3949,66.564,66.3949,66.4546,137262.0
2025-02-10 10:40:00,66.81,66.88,66.53,66.57,135914.0,66.4546,66.5242,66.1761,66.2159,135914.0
2025-02-10 10:50:00,66.58,66.69,66.45,66.57,87949.0,66.2258,66.3352,66.0965,66.2159,87949.0
2025-02-10 11:00:00,66.56,66.61,66.35,66.58,66305.0,66.2059,66.2556,65.997,66.2258,66305.0
2025-02-10 11:10:00,66.58,66.72,66.53,66.7,50380.0,66.2258,66.3651,66.1761,66.3452,50380.0
2025-02-10 11:20:00,66.7,66.87,66.62,66.79,83953.0,66.3452,66.5143,66.2656,66.4347,83953.0
2025-02-10 11:30:00,66.8,66.82,66.42,66.44,97422.0,66.4446,66.4645,66.0667,66.0866,97422.0
2025-02-10 11:40:00,66.45,66.81,66.44,66.79,65406.0,66.0965,66.4546,66.0866,66.4347,65406.0
2025-02-10 11:50:00,66.77,66.8,66.53,66.54,38745.0,66.4148,66.4446,66.1761,66.186,38745.0
2025-02-10 12:00:00,66.55,66.55,66.37,66.45,43827.0,66.196,66.196,66.0169,66.0965,43827.0
2025-02-10 12:10:00,66.45,66.56,66.29,66.52,48879.0,66.0965,66.2059,65.9373,66.1661,48879.0
2025-02-10 12:20:00,66.53,66.61,66.48,66.49,44715.0,66.1761,66.2556,66.1263,66.1363,44715.0
2025-02-10 12:30:00,66.47,66.63,66.45,66.61,50319.0,66.1164,66.2755,66.0965,66.2556,50319.0
2025-02-10 12:40:00,66.61,66.7,66.53,66.69,143525.0,66.2556,66.3452,66.1761,66.3352,143525.0
2025-02-10 12:50:00,66.7,66.97,66.65,66.93,85699.0,66.3452,66.6137,66.2954,66.5739,85699.0
2025-02-10 13:00:00,66.92,67.19,66.9,67.17,63043.0,66.564,66.8326,66.5441,66.8127,63043.0
2025-02-10 13:10:00,67.15,67.25,67.08,67.12,60783.0,66.7928,66.8922,66.7231,66.7629,60783.0
2025-02-10 13:20:00,67.12,67.18,67.1,67.17,49538.0,66.7629,66.8226,66.743,66.8127,49538.0
2025-02-10 13:30:00,67.17,67.2,67.09,67.2,78796.0,66.8127,66.8425,66.7331,66.8425,78796.0
2025-02-10 13:40:00,67.19,67.29,67.04,67.05,98979.0,66.8326,66.932,66.6834,66.6933,98979.0
2025-02-10 13:50:00,67.04,67.15,67.03,67.06,31576.0,66.6834,66.7928,66.6734,66.7033,31576.0
2025-02-10 14:00:00,67.06,67.06,66.91,67.0,58165.0,66.7033,66.7033,66.554,66.6436,58165.0
2025-02-10 14:10:00,67.0,67.13,66.96,67.09,46021.0,66.6436,66.7729,66.6038,66.7331,46021.0
2025-02-10 14:20:00,67.08,67.1,66.98,67.0,32753.0,66.7231,66.743,66.6237,66.6436,32753.0
2025-02-10 14:30:00,67.01,67.09,66.93,66.94,74629.0,66.6535,66.7331,66.5739,66.5839,74629.0
2025-02-10 14:40:00,66.95,66.95,66.77,66.78,47461.0,66.5938,66.5938,66.4148,66.4247,47461.0
2025-02-10 14:50:00,66.78,66.81,66.62,66.62,75611.0,66.4247,66.4546,66.2656,66.2656,75611.0
2025-02-10 15:00:00,66.62,66.63,66.5,66.57,118007.0,66.2656,66.2755,66.1462,66.2159,118007.0
2025-02-10 15:10:00,66.57,66.7,66.51,66.51,83863.0,66.2159,66.3452,66.1562,66.1562,83863.0
2025-02-10 15:20:00,66.5,66.54,66.41,66.52,114182.0,66.1462,66.186,66.0567,66.1661,114182.0
2025-02-10 15:30:00,66.52,66.52,66.33,66.37,109918.0,66.1661,66.1661,65.9771,66.0169,109918.0
2025-02-10 15:40:00,66.37,66.4,66.08,66.11,184742.0,66.0169,66.0468,65.7285,65.7583,184742.0
2025-02-10 15:50:00,66.12,66.22,66.05,66.18,558345.0,65.7683,65.8677,65.6986,65.8279,558345.0
2025-02-11 09:30:00,65.66,65.78,64.84,65.17,321910.0,65.3107,65.4301,64.4951,64.8233,321910.0
2025-02-11 09:40:00,65.2,65.9,65.18,65.68,139941.0,64.8531,65.5494,64.8333,65.3306,139941.0
2025-02-11 09:50:00,65.7,65.8,65.54,65.71,145749.0,65.3505,65.45,65.1913,65.3604,145749.0
2025-02-11 10:00:00,65.67,65.7,64.93,65.0,129297.0,65.3206,65.3505,64.5846,64.6542,129297.0
2025-02-11 10:10:00,64.96,65.0,64.84,64.91,119425.0,64.6144,64.6542,64.4951,64.5647,119425.0
2025-02-11 10:20:00,64.89,64.96,64.76,64.87,66071.0,64.5448,64.6144,64.4155,64.5249,66071.0
2025-02-11 10:30:00,64.87,64.92,64.4,64.51,146688.0,64.5249,64.5746,64.0574,64.1668,146688.0
2025-02-11 10:40:00,64.54,64.61,64.33,64.52,215049.0,64.1967,64.2663,63.9878,64.1768,215049.0
2025-02-11 10:50:00,64.51,64.58,64.22,64.38,128659.0,64.1668,64.2364,63.8784,64.0375,128659.0
2025-02-11 11:00:00,64.39,64.64,64.35,64.55,205867.0,64.0475,64.2961,64.0077,64.2066,205867.0
2025-02-11 11:10:00,64.54,64.6,64.43,64.59,121964.0,64.1967,64.2563,64.0872,64.2464,121964.0
2025-02-11 11:20:00,64.59,64.86,64.59,64.73,125077.0,64.2464,64.515,64.2464,64.3856,125077.0
2025-02-11 11:30:00,64.73,64.8,64.5,64.59,83429.0,64.3856,64.4553,64.1569,64.2464,83429.0
2025-02-11 11:40:00,64.58,64.74,64.58,64.62,109442.0,64.2364,64.3956,64.2364,64.2762,109442.0
2025-02-11 11:50:00,64.62,64.69,64.41,64.43,53817.0,64.2762,64.3459,64.0673,64.0872,53817.0
2025-02-11 12:00:00,64.42,64.44,64.29,64.31,52862.0,64.0773,64.0972,63.948,63.9679,52862.0
2025-02-11 12:10:00,64.31,64.4,64.26,64.34,55213.0,63.9679,64.0574,63.9181,63.9977,55213.0
2025-02-11 12:20:00,64.34,64.42,64.29,64.42,59249.0,63.9977,64.0773,63.948,64.0773,59249.0
2025-02-11 12:30:00,64.41,64.48,64.13,64.22,190255.0,64.0673,64.137,63.7888,63.8784,190255.0
2025-02-11 12:40:00,64.2,64.33,64.18,64.25,118038.0,63.8585,63.9878,63.8386,63.9082,118038.0
2025-02-11 12:50:00,64.24,64.29,64.17,64.21,73274.0,63.8983,63.948,63.8286,63.8684,73274.0
2025-02-11 13:00:00,64.2,64.32,64.08,64.22,66068.0,63.8585,63.9778,63.7391,63.8784,66068.0
2025-02-11 13:10:00,64.22,64.33,64.21,64.3,57507.0,63.8784,63.9878,63.8684,63.9579,57507.0
2025-02-11 13:20:00,64.3,64.35,64.22,64.32,60647.0,63.9579,64.0077,63.8784,63.9778,60647.0
2025-02-11 13:30:00,64.33,64.44,64.32,64.42,96058.0,63.9878,64.0972,63.9778,64.0773,96058.0
2025-02-11 13:40:00,64.42,64.53,64.36,64.39,117005.0,64.0773,64.1867,64.0176,64.0475,117005.0
2025-02-11 13:50:00,64.4,64.41,64.32,64.33,61212.0,64.0574,64.0673,63.9778,63.9878,61212.0
2025-02-11 14:00:00,64.33,64.45,64.29,64.42,135901.0,63.9878,64.1071,63.948,64.0773,135901.0
2025-02-11 14:10:00,64.4,64.43,64.36,64.42,103473.0,64.0574,64.0872,64.0176,64.0773,103473.0
2025-02-11 14:20:00,64.42,64.47,64.38,64.43,68143.0,64.0773,64.127,64.0375,64.0872,68143.0
2025-02-11 14:30:00,64.43,64.58,64.41,64.57,67386.0,64.0872,64.2364,64.0673,64.2265,67386.0
2025-02-11 14:40:00,64.57,64.68,64.53,64.66,113829.0,64.2265,64.3359,64.1867,64.316,113829.0
2025-02-11 14:50:00,64.66,64.72,64.54,64.56,100308.0,64.316,64.3757,64.1967,64.2166,100308.0
2025-02-11 15:00:00,64.57,64.63,64.52,64.58,76688.0,64.2265,64.2862,64.1768,64.2364,76688.0
2025-02-11 15:10:00,64.58,64.61,64.5,64.59,65073.0,64.2364,64.2663,64.1569,64.2464,65073.0
2025-02-11 15:20:00,64.59,64.73,64.56,64.69,94589.0,64.2464,64.3856,64.2166,64.3459,94589.0
2025-02-11 15:30:00,64.7,64.89,64.68,64.73,118974.0,64.3558,64.5448,64.3359,64.3856,118974.0
2025-02-11 15:40:00,64.73,64.74,64.56,64.61,133270.0,64.3856,64.3956,64.2166,64.2663,133270.0
2025-02-11 15:50:00,64.61,64.76,64.5,64.75,576038.0,64.2663,64.4155,64.1569,64.4055,576038.0
2025-02-12 09:30:00,64.94,65.71,64.6,65.65,270325.0,64.5945,65.3604,64.2563,65.3008,270325.0
2025-02-12 09:40:00,65.62,65.74,65.35,65.36,247536.0,65.2709,65.3903,65.0023,65.0123,247536.0
2025-02-12 09:50:00,65.34,65.96,65.3,65.9,129513.0,64.9924,65.6091,64.9526,65.5494,129513.0
2025-02-12 10:00:00,65.91,65.93,65.51,65.84,116647.0,65.5594,65.5793,65.1615,65.4897,116647.0
2025-02-12 10:10:00,65.81,66.09,65.81,66.01,129683.0,65.4599,65.7384,65.4599,65.6588,129683.0
2025-02-12 10:20:00,66.01,66.21,65.96,66.16,123281.0,65.6588,65.8578,65.6091,65.808,123281.0
2025-02-12 10:30:00,66.15,66.3,65.84,66.2,97763.0,65.7981,65.9473,65.4897,65.8478,97763.0
2025-02-12 10:40:00,66.23,66.38,66.11,66.25,64647.0,65.8777,66.0269,65.7583,65.8976,64647.0
2025-02-12 10:50:00,66.24,66.42,66.24,66.36,58099.0,65.8876,66.0667,65.8876,66.007,58099.0
2025-02-12 11:00:00,66.36,66.37,66.22,66.34,73795.0,66.007,66.0169,65.8677,65.9871,73795.0
2025-02-12 11:10:00,66.34,66.34,65.91,66.14,192077.0,65.9871,65.9871,65.5594,65.7881,192077.0
2025-02-12 11:20:00,66.14,66.16,65.7,65.73,199848.0,65.7881,65.808,65.3505,65.3803,199848.0
2025-02-12 11:30:00,65.73,66.03,65.73,66.0,80448.0,65.3803,65.6787,65.3803,65.6489,80448.0
2025-02-12 11:40:00,65.99,66.18,65.93,65.98,87202.0,65.6389,65.8279,65.5793,65.629,87202.0
2025-02-12 11:50:00,65.97,66.1,65.93,66.04,98754.0,65.6191,65.7484,65.5793,65.6887,98754.0
2025-02-12 12:00:00,66.02,66.02,65.71,65.79,73935.0,65.6688,65.6688,65.3604,65.44,73935.0
2025-02-12 12:10:00,65.8,65.87,65.65,65.83,65815.0,65.45,65.5196,65.3008,65.4798,65815.0
2025-02-12 12:20:00,65.81,65.99,65.73,65.79,77297.0,65.4599,65.6389,65.3803,65.44,77297.0
2025-02-12 12:30:00,65.78,65.95,65.74,65.83,65941.0,65.4301,65.5992,65.3903,65.4798,65941.0
2025-02-12 12:40:00,65.85,66.0,65.76,65.97,61661.0,65.4997,65.6489,65.4102,65.6191,61661.0
2025-02-12 12:50:00,65.98,66.08,65.94,66.08,117649.0,65.629,65.7285,65.5892,65.7285,117649.0
2025-02-12 13:00:00,66.09,66.1,65.82,65.92,87843.0,65.7384,65.7484,65.4698,65.5693,87843.0
2025-02-12 13:10:00,65.93,66.08,65.93,66.08,66990.0,65.5793,65.7285,65.5793,65.7285,66990.0
2025-02-12 13:20:00,66.06,66.08,65.89,65.91,57483.0,65.7086,65.7285,65.5395,65.5594,57483.0
2025-02-12 13:30:00,65.91,66.01,65.86,65.97,63676.0,65.5594,65.6588,65.5096,65.6191,63676.0
2025-02-12 13:40:00,65.98,66.01,65.82,65.92,92434.0,65.629,65.6588,65.4698,65.5693,92434.0
2025-02-12 13:50:00,65.92,65.98,65.76,65.89,94721.0,65.5693,65.629,65.4102,65.5395,94721.0
2025-02-12 14:00:00,65.89,66.14,65.88,66.13,115120.0,65.5395,65.7881,65.5295,65.7782,115120.0
2025-02-12 14:10:00,66.13,66.14,65.95,65.99,109971.0,65.7782,65.7881,65.5992,65.6389,109971.0
2025-02-12 14:20:00,65.98,66.16,65.94,66.05,180692.0,65.629,65.808,65.5892,65.6986,180692.0
2025-02-12 14:30:00,66.05,66.19,66.03,66.08,70262.0,65.6986,65.8379,65.6787,65.7285,70262.0
2025-02-12 14:40:00,66.08,66.12,65.98,66.02,99147.0,65.7285,65.7683,65.629,65.6688,99147.0
2025-02-12 14:50:00,66.02,66.14,65.94,66.11,83177.0,65.6688,65.7881,65.5892,65.7583,83177.0
2025-02-12 15:00:00,66.12,66.17,66.08,66.14,57420.0,65.7683,65.818,65.7285,65.7881,57420.0
2025-02-12 15:10:00,66.14,66.21,66.04,66.09,118034.0,65.7881,65.8578,65.6887,65.7384,118034.0
2025-02-12 15:20:00,66.1,66.11,65.89,65.89,111191.0,65.7484,65.7583,65.5395,65.5395,111191.0
2025-02-12 15:30:00,65.91,66.0,65.81,65.82,133790.0,65.5594,65.6489,65.4599,65.4698,133790.0
2025-02-12 15:40:00,65.81,65.9,65.78,65.89,143723.0,65.4599,65.5494,65.4301,65.5395,143723.0
2025-02-12 15:50:00,65.89,66.37,65.89,66.33,689153.0,65.5395,66.0169,65.5395,65.9771,689153.0
2025-02-13 09:30:00,66.48,66.82,66.06,66.2,131703.0,66.1263,66.4645,65.7086,65.8478,131703.0
2025-02-13 09:40:00,66.24,66.41,66.08,66.13,71576.0,65.8876,66.0567,65.7285,65.7782,71576.0
2025-02-13 09:50:00,66.13,66.13,65.74,65.78,108602.0,65.7782,65.7782,65.3903,65.4301,108602.0
2025-02-13 10:00:00,65.8,65.86,65.54,65.62,92696.0,65.45,65.5096,65.1913,65.2709,92696.0
2025-02-13 10:10:00,65.62,65.65,65.22,65.23,103667.0,65.2709,65.3008,64.873,64.883,103667.0
2025-02-13 10:20:00,65.22,65.37,64.79,64.79,193357.0,64.873,65.0222,64.4453,64.4453,193357.0
2025-02-13 10:30:00,64.8,64.8,63.97,64.01,360306.0,64.4553,64.4553,63.6297,63.6695,360306.0
2025-02-13 10:40:00,64.02,64.06,63.5,63.63,359866.0,63.6794,63.7192,63.1622,63.2915,359866.0
2025-02-13 10:50:00,63.65,63.7,62.32,62.41,663016.0,63.3114,63.3611,61.9885,62.078,663016.0
2025-02-13 11:00:00,62.42,62.98,61.21,62.9,1427171.0,62.0879,62.645,60.8844,62.5654,1427171.0
2025-02-13 11:10:00,62.92,63.25,62.5,63.03,398511.0,62.5853,62.9135,62.1675,62.6947,398511.0
2025-02-13 11:20:00,63.04,63.51,62.8,63.38,433425.0,62.7046,63.1721,62.4659,63.0428,433425.0
2025-02-13 11:30:00,63.4,63.92,63.4,63.61,576172.0,63.0627,63.58,63.0627,63.2716,576172.0
2025-02-13 11:40:00,63.63,63.76,63.15,63.45,257003.0,63.2915,63.4208,62.8141,63.1125,257003.0
2025-02-13 11:50:00,63.45,63.93,63.28,63.92,121742.0,63.1125,63.5899,62.9434,63.58,121742.0
2025-02-13 12:00:00,63.9,63.91,63.63,63.79,99542.0,63.5601,63.57,63.2915,63.4506,99542.0
2025-02-13 12:10:00,63.8,63.95,63.76,63.84,140649.0,63.4606,63.6098,63.4208,63.5004,140649.0
2025-02-13 12:20:00,63.84,63.84,63.44,63.61,102686.0,63.5004,63.5004,63.1025,63.2716,102686.0
2025-02-13 12:30:00,63.61,63.67,63.31,63.36,89339.0,63.2716,63.3313,62.9732,63.0229,89339.0
2025-02-13 12:40:00,63.33,63.38,63.12,63.25,95091.0,62.9931,63.0428,62.7842,62.9135,95091.0
2025-02-13 12:50:00,63.27,63.36,63.17,63.27,123895.0,62.9334,63.0229,62.8339,62.9334,123895.0
2025-02-13 13:00:00,63.25,63.46,63.23,63.38,123870.0,62.9135,63.1224,62.8936,63.0428,123870.0
2025-02-13 13:10:00,63.38,63.43,63.23,63.29,76120.0,63.0428,63.0926,62.8936,62.9533,76120.0
2025-02-13 13:20:00,63.27,63.48,63.26,63.38,157345.0,62.9334,63.1423,62.9235,63.0428,157345.0
2025-02-13 13:30:00,63.38,63.59,63.38,63.42,87094.0,63.0428,63.2517,63.0428,63.0826,87094.0
2025-02-13 13:40:00,63.42,63.52,63.26,63.47,168304.0,63.0826,63.1821,62.9235,63.1323,168304.0
2025-02-13 13:50:00,63.45,63.46,63.25,63.32,114135.0,63.1125,63.1224,62.9135,62.9831,114135.0
2025-02-13 14:00:00,63.33,63.66,63.31,63.64,172804.0,62.9931,63.3213,62.9732,63.3014,172804.0
2025-02-13 14:10:00,63.63,63.74,63.59,63.66,92875.0,63.2915,63.4009,63.2517,63.3213,92875.0
2025-02-13 14:20:00,63.65,63.76,63.58,63.67,73681.0,63.3114,63.4208,63.2418,63.3313,73681.0
2025-02-13 14:30:00,63.67,63.67,63.59,63.59,92338.0,63.3313,63.3313,63.2517,63.2517,92338.0
2025-02-13 14:40:00,63.59,63.85,63.52,63.81,201822.0,63.2517,63.5103,63.1821,63.4705,201822.0
2025-02-13 14:50:00,63.8,63.86,63.67,63.67,134964.0,63.4606,63.5203,63.3313,63.3313,134964.0
2025-02-13 15:00:00,63.67,63.88,63.65,63.84,129913.0,63.3313,63.5402,63.3114,63.5004,129913.0
2025-02-13 15:10:00,63.83,64.07,63.73,64.04,163124.0,63.4904,63.7292,63.391,63.6993,163124.0
2025-02-13 15:20:00,64.05,64.12,63.87,63.96,96501.0,63.7093,63.7789,63.5302,63.6197,96501.0
2025-02-13 15:30:00,63.96,64.2,63.92,64.18,163750.0,63.6197,63.8585,63.58,63.8386,163750.0
2025-02-13 15:40:00,64.17,64.25,64.02,64.23,195481.0,63.8286,63.9082,63.6794,63.8883,195481.0
2025-02-13 15:50:00,64.24,64.27,63.91,64.06,832843.0,63.8983,63.9281,63.57,63.7192,832843.0
2025-02-14 09:30:00,64.35,64.52,63.94,64.0,197452.0,64.0077,64.1768,63.5998,63.6595,197452.0
2025-02-14 09:40:00,63.99,64.38,63.98,63.98,243933.0,63.6496,64.0375,63.6396,63.6396,243933.0
2025-02-14 09:50:00,63.98,64.22,63.9,64.02,199592.0,63.6396,63.8784,63.5601,63.6794,199592.0
2025-02-14 10:00:00,64.03,64.77,64.03,64.58,144506.0,63.6894,64.4254,63.6894,64.2364,144506.0
2025-02-14 10:10:00,64.57,64.57,64.28,64.35,90001.0,64.2265,64.2265,63.938,64.0077,90001.0
2025-02-14 10:20:00,64.36,64.45,64.26,64.32,44131.0,64.0176,64.1071,63.9181,63.9778,44131.0
2025-02-14 10:30:00,64.33,64.51,64.3,64.48,84523.0,63.9878,64.1668,63.9579,64.137,84523.0
2025-02-14 10:40:00,64.44,64.5,64.26,64.34,69255.0,64.0972,64.1569,63.9181,63.9977,69255.0
2025-02-14 10:50:00,64.34,64.36,64.07,64.14,77535.0,63.9977,64.0176,63.7292,63.7988,77535.0
2025-02-14 11:00:00,64.13,64.22,63.99,64.2,90303.0,63.7888,63.8784,63.6496,63.8585,90303.0
2025-02-14 11:10:00,64.21,64.66,64.14,64.51,181756.0,63.8684,64.316,63.7988,64.1668,181756.0
2025-02-14 11:20:00,64.51,64.51,64.35,64.37,67648.0,64.1668,64.1668,64.0077,64.0276,67648.0
2025-02-14 11:30:00,64.37,64.5,64.34,64.5,87404.0,64.0276,64.1569,63.9977,64.1569,87404.0
2025-02-14 11:40:00,64.5,64.78,64.49,64.76,212207.0,64.1569,64.4354,64.1469,64.4155,212207.0
2025-02-14 11:50:00,64.78,65.09,64.78,64.97,165478.0,64.4354,64.7437,64.4354,64.6244,165478.0
2025-02-14 12:00:00,64.99,65.02,64.67,64.68,100648.0,64.6443,64.6741,64.326,64.3359,100648.0
2025-02-14 12:10:00,64.7,64.88,64.67,64.82,67652.0,64.3558,64.5348,64.326,64.4752,67652.0
2025-02-14 12:20:00,64.82,64.93,64.77,64.84,44751.0,64.4752,64.5846,64.4254,64.4951,44751.0
2025-02-14 12:30:00,64.84,64.87,64.73,64.84,58603.0,64.4951,64.5249,64.3856,64.4951,58603.0
2025-02-14 12:40:00,64.84,64.91,64.79,64.85,47898.0,64.4951,64.5647,64.4453,64.505,47898.0
2025-02-14 12:50:00,64.84,64.9,64.8,64.84,67261.0,64.4951,64.5547,64.4553,64.4951,67261.0
2025-02-14 13:00:00,64.85,64.9,64.79,64.87,38233.0,64.505,64.5547,64.4453,64.5249,38233.0
2025-02-14 13:10:00,64.87,64.97,64.85,64.97,39828.0,64.5249,64.6244,64.505,64.6244,39828.0
2025-02-14 13:20:00,64.94,65.17,64.93,65.16,99747.0,64.5945,64.8233,64.5846,64.8134,99747.0
2025-02-14 13:30:00,65.17,65.37,65.1,65.35,99115.0,64.8233,65.0222,64.7537,65.0023,99115.0
2025-02-14 13:40:00,65.35,65.51,65.22,65.46,150321.0,65.0023,65.1615,64.873,65.1118,150321.0
2025-02-14 13:50:00,65.47,65.53,65.26,65.27,70428.0,65.1217,65.1814,64.9128,64.9228,70428.0
2025-02-14 14:00:00,65.28,65.3,65.04,65.06,77720.0,64.9327,64.9526,64.694,64.7139,77720.0
2025-02-14 14:10:00,65.08,65.2,65.02,65.13,52085.0,64.7338,64.8531,64.6741,64.7835,52085.0
2025-02-14 14:20:00,65.14,65.14,64.92,64.93,50680.0,64.7935,64.7935,64.5746,64.5846,50680.0
2025-02-14 14:30:00,64.93,65.0,64.91,64.94,69828.0,64.5846,64.6542,64.5647,64.5945,69828.0
2025-02-14 14:40:00,64.94,65.09,64.94,65.02,44234.0,64.5945,64.7437,64.5945,64.6741,44234.0
2025-02-14 14:50:00,65.03,65.09,64.92,65.05,33819.0,64.6841,64.7437,64.5746,64.7039,33819.0
2025-02-14 15:00:00,65.05,65.25,65.04,65.17,45750.0,64.7039,64.9029,64.694,64.8233,45750.0
2025-02-14 15:10:00,65.19,65.19,65.05,65.11,40586.0,64.8432,64.8432,64.7039,64.7636,40586.0
2025-02-14 15:20:00,65.11,65.14,64.94,64.97,54247.0,64.7636,64.7935,64.5945,64.6244,54247.0
2025-02-14 15:30:00,64.97,65.08,64.91,65.03,76820.0,64.6244,64.7338,64.5647,64.6841,76820.0
2025-02-14 15:40:00,65.03,65.08,64.91,65.07,126822.0,64.6841,64.7338,64.5647,64.7238,126822.0
2025-02-14 15:50:00,65.09,65.46,65.07,65.38,489958.0,64.7437,65.1118,64.7238,65.0322,489958.0
2025-02-18 09:30:00,64.69,66.13,64.59,65.15,515390.0,64.3459,65.7782,64.2464,64.8034,515390.0
2025-02-18 09:40:00,65.15,65.38,65.07,65.21,149954.0,64.8034,65.0322,64.7238,64.8631,149954.0
2025-02-18 09:50:00,65.19,65.52,64.94,65.01,228092.0,64.8432,65.1714,64.5945,64.6642,228092.0
2025-02-18 10:00:00,64.98,65.45,64.88,65.23,114643.0,64.6343,65.1018,64.5348,64.883,114643.0
2025-02-18 10:10:00,65.25,65.35,65.04,65.23,179963.0,64.9029,65.0023,64.694,64.883,179963.0
2025-02-18 10:20:00,65.25,65.39,65.16,65.25,213222.0,64.9029,65.0421,64.8134,64.9029,213222.0
2025-02-18 10:30:00,65.28,65.46,65.1,65.13,202838.0,64.9327,65.1118,64.7537,64.7835,202838.0
2025-02-18 10:40:00,65.13,65.4,65.11,65.25,70067.0,64.7835,65.0521,64.7636,64.9029,70067.0
2025-02-18 10:50:00,65.26,65.26,65.01,65.02,134211.0,64.9128,64.9128,64.6642,64.6741,134211.0
2025-02-18 11:00:00,65.02,65.1,64.6,64.7,162164.0,64.6741,64.7537,64.2563,64.3558,162164.0
2025-02-18 11:10:00,64.7,65.01,64.66,64.89,60389.0,64.3558,64.6642,64.316,64.5448,60389.0
2025-02-18 11:20:00,64.89,65.14,64.89,65.13,51803.0,64.5448,64.7935,64.5448,64.7835,51803.0
2025-02-18 11:30:00,65.13,65.25,65.07,65.2,79649.0,64.7835,64.9029,64.7238,64.8531,79649.0
2025-02-18 11:40:00,65.2,65.22,65.1,65.13,51401.0,64.8531,64.873,64.7537,64.7835,51401.0
2025-02-18 11:50:00,65.12,65.25,65.1,65.23,39093.0,64.7736,64.9029,64.7537,64.883,39093.0
2025-02-18 12:00:00,65.21,65.26,65.16,65.2,25277.0,64.8631,64.9128,64.8134,64.8531,25277.0
2025-02-18 12:10:00,65.22,65.25,64.99,65.0,58683.0,64.873,64.9029,64.6443,64.6542,58683.0
2025-02-18 12:20:00,65.0,65.02,64.94,64.99,43107.0,64.6542,64.6741,64.5945,64.6443,43107.0
2025-02-18 12:30:00,64.98,64.98,64.77,64.78,64351.0,64.6343,64.6343,64.4254,64.4354,64351.0
2025-02-18 12:40:00,64.78,64.88,64.76,64.84,44238.0,64.4354,64.5348,64.4155,64.4951,44238.0
2025-02-18 12:50:00,64.85,64.94,64.72,64.77,69795.0,64.505,64.5945,64.3757,64.4254,69795.0
2025-02-18 13:00:00,64.78,64.9,64.75,64.81,29954.0,64.4354,64.5547,64.4055,64.4652,29954.0
2025-02-18 13:10:00,64.8,64.8,64.23,64.38,144893.0,64.4553,64.4553,63.8883,64.0375,144893.0
2025-02-18 13:20:00,64.37,64.49,64.29,64.39,70037.0,64.0276,64.1469,63.948,64.0475,70037.0
2025-02-18 13:30:00,64.42,64.55,64.38,64.49,43969.0,64.0773,64.2066,64.0375,64.1469,43969.0
2025-02-18 13:40:00,64.48,64.5,64.36,64.39,51551.0,64.137,64.1569,64.0176,64.0475,51551.0
2025-02-18 13:50:00,64.38,64.41,64.23,64.23,65220.0,64.0375,64.0673,63.8883,63.8883,65220.0
2025-02-18 14:00:00,64.23,64.26,64.02,64.09,71740.0,63.8883,63.9181,63.6794,63.7491,71740.0
2025-02-18 14:10:00,64.09,64.17,64.07,64.14,67252.0,63.7491,63.8286,63.7292,63.7988,67252.0
2025-02-18 14:20:00,64.14,64.16,64.02,64.09,54749.0,63.7988,63.8187,63.6794,63.7491,54749.0
2025-02-18 14:30:00,64.09,64.23,64.07,64.15,62876.0,63.7491,63.8883,63.7292,63.8087,62876.0
2025-02-18 14:40:00,64.16,64.24,64.14,64.15,64296.0,63.8187,63.8983,63.7988,63.8087,64296.0
2025-02-18 14:50:00,64.14,64.42,64.13,64.39,65537.0,63.7988,64.0773,63.7888,64.0475,65537.0
2025-02-18 15:00:00,64.39,64.39,64.24,64.31,41014.0,64.0475,64.0475,63.8983,63.9679,41014.0
2025-02-18 15:10:00,64.31,64.33,64.17,64.24,47237.0,63.9679,63.9878,63.8286,63.8983,47237.0
2025-02-18 15:20:00,64.24,64.27,64.13,64.15,65766.0,63.8983,63.9281,63.7888,63.8087,65766.0
2025-02-18 15:30:00,64.14,64.34,64.14,64.24,87408.0,63.7988,63.9977,63.7988,63.8983,87408.0
2025-02-18 15:40:00,64.24,64.26,64.06,64.12,157747.0,63.8983,63.9181,63.7192,63.7789,157747.0
2025-02-18 15:50:00,64.14,64.38,64.11,64.34,530555.0,63.7988,64.0375,63.7689,63.9977,530555.0
2025-02-19 09:30:00,63.95,64.23,63.82,64.14,139310.0,63.6098,63.8883,63.4805,63.7988,139310.0
2025-02-19 09:40:00,64.08,64.31,63.88,64.18,117357.0,63.7391,63.9679,63.5402,63.8386,117357.0
2025-02-19 09:50:00,64.21,64.49,64.11,64.39,129609.0,63.8684,64.1469,63.7689,64.0475,129609.0
2025-02-19 10:00:00,64.39,64.42,64.23,64.24,167503.0,64.0475,64.0773,63.8883,63.8983,167503.0
2025-02-19 10:10:00,64.24,64.36,64.08,64.08,239913.0,63.8983,64.0176,63.7391,63.7391,239913.0
2025-02-19 10:20:00,64.1,64.33,63.96,64.26,141560.0,63.759,63.9878,63.6197,63.9181,141560.0
2025-02-19 10:30:00,64.28,64.34,64.16,64.2,73529.0,63.938,63.9977,63.8187,63.8585,73529.0
2025-02-19 10:40:00,64.22,64.46,63.91,63.94,98962.0,63.8784,64.1171,63.57,63.5998,98962.0
2025-02-19 10:50:00,63.94,64.21,63.91,64.21,79354.0,63.5998,63.8684,63.57,63.8684,79354.0
2025-02-19 11:00:00,64.23,64.26,64.1,64.18,62630.0,63.8883,63.9181,63.759,63.8386,62630.0
2025-02-19 11:10:00,64.2,64.25,64.12,64.17,70748.0,63.8585,63.9082,63.7789,63.8286,70748.0
2025-02-19 11:20:00,64.16,64.23,64.07,64.16,64987.0,63.8187,63.8883,63.7292,63.8187,64987.0
2025-02-19 11:30:00,64.17,64.37,64.12,64.24,191978.0,63.8286,64.0276,63.7789,63.8983,191978.0
2025-02-19 11:40:00,64.24,64.75,64.22,64.66,237248.0,63.8983,64.4055,63.8784,64.316,237248.0
2025-02-19 11:50:00,64.65,65.02,64.64,64.92,143987.0,64.3061,64.6741,64.2961,64.5746,143987.0
2025-02-19 12:00:00,64.94,64.98,64.76,64.81,46734.0,64.5945,64.6343,64.4155,64.4652,46734.0
2025-02-19 12:10:00,64.8,65.37,64.79,65.36,371360.0,64.4553,65.0222,64.4453,65.0123,371360.0
2025-02-19 12:20:00,65.36,65.45,65.22,65.34,85551.0,65.0123,65.1018,64.873,64.9924,85551.0
2025-02-19 12:30:00,65.34,65.39,65.13,65.31,109113.0,64.9924,65.0421,64.7835,64.9626,109113.0
2025-02-19 12:40:00,65.37,65.62,65.36,65.59,74724.0,65.0222,65.2709,65.0123,65.2411,74724.0
2025-02-19 12:50:00,65.59,65.6,65.44,65.46,82504.0,65.2411,65.251,65.0919,65.1118,82504.0
2025-02-19 13:00:00,65.46,65.5,65.31,65.36,69898.0,65.1118,65.1516,64.9626,65.0123,69898.0
2025-02-19 13:10:00,65.36,65.53,65.28,65.46,148851.0,65.0123,65.1814,64.9327,65.1118,148851.0
2025-02-19 13:20:00,65.46,65.84,65.44,65.76,290153.0,65.1118,65.4897,65.0919,65.4102,290153.0
2025-02-19 13:30:00,65.74,65.9,65.7,65.71,81051.0,65.3903,65.5494,65.3505,65.3604,81051.0
2025-02-19 13:40:00,65.72,65.78,65.58,65.59,66395.0,65.3704,65.4301,65.2311,65.2411,66395.0
2025-02-19 13:50:00,65.6,65.61,65.44,65.52,86866.0,65.251,65.261,65.0919,65.1714,86866.0
2025-02-19 14:00:00,65.51,65.54,65.36,65.5,108101.0,65.1615,65.1913,65.0123,65.1516,108101.0
2025-02-19 14:10:00,65.51,65.54,65.36,65.42,45469.0,65.1615,65.1913,65.0123,65.072,45469.0
2025-02-19 14:20:00,65.43,65.45,65.32,65.37,72758.0,65.0819,65.1018,64.9725,65.0222,72758.0
2025-02-19 14:30:00,65.38,65.45,65.32,65.32,68256.0,65.0322,65.1018,64.9725,64.9725,68256.0
2025-02-19 14:40:00,65.31,65.39,65.26,65.3,42862.0,64.9626,65.0421,64.9128,64.9526,42862.0
2025-02-19 14:50:00,65.3,65.3,65.15,65.17,55956.0,64.9526,64.9526,64.8034,64.8233,55956.0
2025-02-19 15:00:00,65.19,65.28,65.02,65.1,162485.0,64.8432,64.9327,64.6741,64.7537,162485.0
2025-02-19 15:10:00,65.1,65.19,65.06,65.12,62471.0,64.7537,64.8432,64.7139,64.7736,62471.0
2025-02-19 15:20:00,65.12,65.15,64.86,64.93,123895.0,64.7736,64.8034,64.515,64.5846,123895.0
2025-02-19 15:30:00,64.94,65.11,64.93,65.07,111881.0,64.5945,64.7636,64.5846,64.7238,111881.0
2025-02-19 15:40:00,65.08,65.11,64.92,65.07,142799.0,64.7338,64.7636,64.5746,64.7238,142799.0
2025-02-19 15:50:00,65.08,65.28,64.96,65.04,688367.0,64.7338,64.9327,64.6144,64.694,688367.0
2025-02-20 09:30:00,65.1,65.49,64.6,64.7,225352.0,64.7537,65.1416,64.2563,64.3558,225352.0
2025-02-20 09:40:00,64.7,64.83,63.63,63.94,282368.0,64.3558,64.4851,63.2915,63.5998,282368.0
2025-02-20 09:50:00,63.94,64.02,63.2,63.26,469517.0,63.5998,63.6794,62.8638,62.9235,469517.0
2025-02-20 10:00:00,63.27,63.27,62.87,63.14,220324.0,62.9334,62.9334,62.5355,62.8041,220324.0
2025-02-20 10:10:00,63.12,63.44,63.09,63.36,302732.0,62.7842,63.1025,62.7544,63.0229,302732.0
2025-02-20 10:20:00,63.36,63.6,63.3,63.39,134751.0,63.0229,63.2617,62.9633,63.0528,134751.0
2025-02-20 10:30:00,63.38,63.47,63.18,63.19,148390.0,63.0428,63.1323,62.8439,62.8538,148390.0
2025-02-20 10:40:00,63.19,63.32,63.1,63.21,109598.0,62.8538,62.9831,62.7643,62.8737,109598.0
2025-02-20 10:50:00,63.21,63.49,63.16,63.42,77106.0,62.8737,63.1522,62.824,63.0826,77106.0
2025-02-20 11:00:00,63.44,63.47,63.23,63.34,89586.0,63.1025,63.1323,62.8936,63.003,89586.0
2025-02-20 11:10:00,63.34,63.44,63.28,63.31,92473.0,63.003,63.1025,62.9434,62.9732,92473.0
2025-02-20 11:20:00,63.3,63.71,63.26,63.53,134836.0,62.9633,63.3711,62.9235,63.192,134836.0
2025-02-20 11:30:00,63.5,63.5,63.13,63.14,77186.0,63.1622,63.1622,62.7942,62.8041,77186.0
2025-02-20 11:40:00,63.16,63.18,62.83,62.84,146245.0,62.824,62.8439,62.4958,62.5057,146245.0
2025-02-20 11:50:00,62.84,62.99,62.78,62.96,88718.0,62.5057,62.6549,62.446,62.6251,88718.0
2025-02-20 12:00:00,62.96,63.1,62.92,63.08,54674.0,62.6251,62.7643,62.5853,62.7444,54674.0
2025-02-20 12:10:00,63.08,63.2,63.01,63.16,82689.0,62.7444,62.8638,62.6748,62.824,82689.0
2025-02-20 12:20:00,63.16,63.39,63.08,63.29,97649.0,62.824,63.0528,62.7444,62.9533,97649.0
2025-02-20 12:30:00,63.28,63.29,62.99,63.01,114899.0,62.9434,62.9533,62.6549,62.6748,114899.0
2025-02-20 12:40:00,63.02,63.15,62.96,63.14,110237.0,62.6847,62.8141,62.6251,62.8041,110237.0
2025-02-20 12:50:00,63.13,63.29,63.1,63.18,78960.0,62.7942,62.9533,62.7643,62.8439,78960.0
2025-02-20 13:00:00,63.18,63.24,62.94,63.0,82318.0,62.8439,62.9036,62.6052,62.6649,82318.0
2025-02-20 13:10:00,62.98,63.06,62.8,62.85,102314.0,62.645,62.7245,62.4659,62.5156,102314.0
2025-02-20 13:20:00,62.84,62.89,62.51,62.81,154139.0,62.5057,62.5554,62.1775,62.4759,154139.0
2025-02-20 13:30:00,62.81,63.04,62.79,62.97,73946.0,62.4759,62.7046,62.456,62.635,73946.0
2025-02-20 13:40:00,62.95,63.21,62.92,63.14,124520.0,62.6151,62.8737,62.5853,62.8041,124520.0
2025-02-20 13:50:00,63.15,63.16,62.8,62.92,94880.0,62.8141,62.824,62.4659,62.5853,94880.0
2025-02-20 14:00:00,62.91,63.08,62.85,63.05,96772.0,62.5753,62.7444,62.5156,62.7146,96772.0
2025-02-20 14:10:00,63.06,63.14,63.01,63.07,76398.0,62.7245,62.8041,62.6748,62.7345,76398.0
2025-02-20 14:20:00,63.08,63.15,63.04,63.11,60909.0,62.7444,62.8141,62.7046,62.7743,60909.0
2025-02-20 14:30:00,63.11,63.16,62.98,63.13,119203.0,62.7743,62.824,62.645,62.7942,119203.0
2025-02-20 14:40:00,63.14,63.37,63.13,63.33,82772.0,62.8041,63.0329,62.7942,62.9931,82772.0
2025-02-20 14:50:00,63.33,63.48,63.29,63.45,69911.0,62.9931,63.1423,62.9533,63.1125,69911.0
2025-02-20 15:00:00,63.44,63.58,63.43,63.43,92825.0,63.1025,63.2418,63.0926,63.0926,92825.0
2025-02-20 15:10:00,63.42,63.53,63.4,63.49,131124.0,63.0826,63.192,63.0627,63.1522,131124.0
2025-02-20 15:20:00,63.49,63.77,63.48,63.68,180780.0,63.1522,63.4308,63.1423,63.3412,180780.0
2025-02-20 15:30:00,63.67,63.75,63.6,63.71,124854.0,63.3313,63.4109,63.2617,63.3711,124854.0
2025-02-20 15:40:00,63.71,63.73,63.43,63.6,234777.0,63.3711,63.391,63.0926,63.2617,234777.0
2025-02-20 15:50:00,63.61,63.79,63.49,63.75,661299.0,63.2716,63.4506,63.1522,63.4109,661299.0
2025-02-21 09:30:00,63.95,64.31,63.68,63.86,248975.0,63.6098,63.9679,63.3412,63.5203,248975.0
2025-02-21 09:40:00,63.9,64.03,63.67,63.81,42148.0,63.5601,63.6894,63.3313,63.4705,42148.0
2025-02-21 09:50:00,63.84,63.84,63.43,63.51,81366.0,63.5004,63.5004,63.0926,63.1721,81366.0
2025-02-21 10:00:00,63.48,63.52,62.89,63.32,120962.0,63.1423,63.1821,62.5554,62.9831,120962.0
2025-02-21 10:10:00,63.35,63.43,62.9,62.92,83710.0,63.013,63.0926,62.5654,62.5853,83710.0
2025-02-21 10:20:00,62.91,62.95,62.8,62.88,56839.0,62.5753,62.6151,62.4659,62.5455,56839.0
2025-02-21 10:30:00,62.88,63.03,62.81,62.97,60675.0,62.5455,62.6947,62.4759,62.635,60675.0
2025-02-21 10:40:00,62.93,62.96,62.75,62.8,51185.0,62.5952,62.6251,62.4162,62.4659,51185.0
2025-02-21 10:50:00,62.8,62.87,62.58,62.87,66117.0,62.4659,62.5355,62.2471,62.5355,66117.0
2025-02-21 11:00:00,62.88,63.01,62.78,62.84,62062.0,62.5455,62.6748,62.446,62.5057,62062.0
2025-02-21 11:10:00,62.84,62.9,62.69,62.87,38969.0,62.5057,62.5654,62.3565,62.5355,38969.0
2025-02-21 11:20:00,62.86,62.89,62.74,62.75,69502.0,62.5256,62.5554,62.4062,62.4162,69502.0
2025-02-21 11:30:00,62.75,62.8,62.68,62.73,51436.0,62.4162,62.4659,62.3466,62.3963,51436.0
2025-02-21 11:40:00,62.74,62.76,62.57,62.71,55059.0,62.4062,62.4261,62.2371,62.3764,55059.0
2025-02-21 11:50:00,62.71,62.73,62.59,62.65,59900.0,62.3764,62.3963,62.257,62.3167,59900.0
2025-02-21 12:00:00,62.65,62.76,62.41,62.41,66584.0,62.3167,62.4261,62.078,62.078,66584.0
2025-02-21 12:10:00,62.44,62.47,62.29,62.31,92904.0,62.1078,62.1377,61.9586,61.9785,92904.0
2025-02-21 12:20:00,62.31,62.34,62.01,62.01,95997.0,61.9785,62.0084,61.6801,61.6801,95997.0
2025-02-21 12:30:00,62.02,62.02,61.54,61.56,200556.0,61.6901,61.6901,61.2126,61.2325,200556.0
2025-02-21 12:40:00,61.55,61.87,61.43,61.54,190875.0,61.2226,61.5409,61.1032,61.2126,190875.0
2025-02-21 12:50:00,61.54,61.57,60.47,60.9,591886.0,61.2126,61.2425,60.1483,60.576,591886.0
2025-02-21 13:00:00,60.88,61.37,60.63,60.67,488842.0,60.5561,61.0435,60.3075,60.3472,488842.0
2025-02-21 13:10:00,60.67,60.78,60.31,60.65,451390.0,60.3472,60.4567,59.9892,60.3274,451390.0
2025-02-21 13:20:00,60.67,60.71,60.37,60.49,138789.0,60.3472,60.387,60.0488,60.1682,138789.0
2025-02-21 13:30:00,60.49,61.13,60.35,61.06,286100.0,60.1682,60.8048,60.0289,60.7352,286100.0
2025-02-21 13:40:00,61.07,61.19,60.68,60.87,107647.0,60.7451,60.8645,60.3572,60.5462,107647.0
2025-02-21 13:50:00,60.87,61.23,60.82,60.93,225967.0,60.5462,60.9043,60.4964,60.6059,225967.0
2025-02-21 14:00:00,60.93,60.98,60.72,60.86,104690.0,60.6059,60.6556,60.397,60.5362,104690.0
2025-02-21 14:10:00,60.86,61.02,60.63,60.64,174520.0,60.5362,60.6954,60.3075,60.3174,174520.0
2025-02-21 14:20:00,60.63,60.63,60.12,60.61,163760.0,60.3075,60.3075,59.8002,60.2876,163760.0
2025-02-21 14:30:00,60.59,60.62,60.33,60.33,108628.0,60.2677,60.2975,60.0091,60.0091,108628.0
2025-02-21 14:40:00,60.33,60.33,59.93,59.97,153685.0,60.0091,60.0091,59.6112,59.651,153685.0
2025-02-21 14:50:00,59.99,60.25,59.98,60.02,191216.0,59.6709,59.9295,59.6609,59.7007,191216.0
2025-02-21 15:00:00,60.02,60.18,59.86,60.09,182554.0,59.7007,59.8599,59.5416,59.7703,182554.0
2025-02-21 15:10:00,60.08,60.28,59.81,59.86,278751.0,59.7604,59.9593,59.4918,59.5416,278751.0
2025-02-21 15:20:00,59.85,60.05,59.82,60.0,197899.0,59.5316,59.7305,59.5018,59.6808,197899.0
2025-02-21 15:30:00,60.01,60.34,59.93,59.93,234916.0,59.6908,60.019,59.6112,59.6112,234916.0
2025-02-21 15:40:00,59.94,60.19,59.79,59.97,434370.0,59.6211,59.8698,59.4719,59.651,434370.0
2025-02-21 15:50:00,59.99,60.07,59.62,59.98,1263502.0,59.6709,59.7504,59.3028,59.6609,1263502.0
2025-02-24 09:30:00,61.33,61.85,61.09,61.24,313960.0,61.0037,61.521,60.765,60.9142,313960.0
2025-02-24 09:40:00,61.27,61.57,61.11,61.3,236282.0,60.9441,61.2425,60.7849,60.9739,236282.0
2025-02-24 09:50:00,61.33,61.33,60.77,60.84,268476.0,61.0037,61.0037,60.4467,60.5163,268476.0
2025-02-24 10:00:00,60.87,61.07,60.24,60.39,309023.0,60.5462,60.7451,59.9195,60.0687,309023.0
2025-02-24 10:10:00,60.4,60.95,60.33,60.68,215623.0,60.0787,60.6258,60.0091,60.3572,215623.0
2025-02-24 10:20:00,60.68,61.16,60.67,61.14,222456.0,60.3572,60.8346,60.3472,60.8147,222456.0
2025-02-24 10:30:00,61.15,61.33,60.95,61.04,277856.0,60.8247,61.0037,60.6258,60.7153,277856.0
2025-02-24 10:40:00,61.03,61.35,61.03,61.33,199893.0,60.7053,61.0236,60.7053,61.0037,199893.0
2025-02-24 10:50:00,61.34,61.65,61.34,61.56,177703.0,61.0137,61.322,61.0137,61.2325,177703.0
2025-02-24 11:00:00,61.56,61.97,61.49,61.96,183234.0,61.2325,61.6403,61.1629,61.6304,183234.0
2025-02-24 11:10:00,61.97,62.16,61.9,62.06,160654.0,61.6403,61.8293,61.5707,61.7299,160654.0
2025-02-24 11:20:00,62.06,62.27,61.98,62.19,161097.0,61.7299,61.9387,61.6503,61.8592,161097.0
2025-02-24 11:30:00,62.18,62.23,61.87,61.88,140745.0,61.8492,61.8989,61.5409,61.5508,140745.0
2025-02-24 11:40:00,61.91,62.29,61.88,62.2,85399.0,61.5806,61.9586,61.5508,61.8691,85399.0
2025-02-24 11:50:00,62.22,62.24,61.55,61.57,135454.0,61.889,61.9089,61.2226,61.2425,135454.0
2025-02-24 12:00:00,61.57,61.84,61.56,61.71,60188.0,61.2425,61.511,61.2325,61.3817,60188.0
2025-02-24 12:10:00,61.72,61.87,61.7,61.86,40680.0,61.3917,61.5409,61.3718,61.5309,40680.0
2025-02-24 12:20:00,61.86,62.02,61.82,61.97,94751.0,61.5309,61.6901,61.4911,61.6403,94751.0
2025-02-24 12:30:00,61.97,62.06,61.91,62.05,89732.0,61.6403,61.7299,61.5806,61.7199,89732.0
2025-02-24 12:40:00,62.05,62.15,61.94,62.09,115544.0,61.7199,61.8194,61.6105,61.7597,115544.0
2025-02-24 12:50:00,62.07,62.16,61.88,61.89,58676.0,61.7398,61.8293,61.5508,61.5608,58676.0
2025-02-24 13:00:00,61.88,61.95,61.8,61.87,61499.0,61.5508,61.6204,61.4712,61.5409,61499.0
2025-02-24 13:10:00,61.89,62.22,61.88,62.2,73938.0,61.5608,61.889,61.5508,61.8691,73938.0
2025-02-24 13:20:00,62.2,62.21,61.95,61.99,120986.0,61.8691,61.8791,61.6204,61.6602,120986.0
2025-02-24 13:30:00,62.0,62.05,61.94,61.99,57102.0,61.6702,61.7199,61.6105,61.6602,57102.0
2025-02-24 13:40:00,61.98,62.02,61.72,61.78,47967.0,61.6503,61.6901,61.3917,61.4513,47967.0
2025-02-24 13:50:00,61.79,61.8,61.66,61.68,54655.0,61.4613,61.4712,61.332,61.3519,54655.0
2025-02-24 14:00:00,61.7,62.01,61.69,61.85,50506.0,61.3718,61.6801,61.3618,61.521,50506.0
2025-02-24 14:10:00,61.85,61.91,61.67,61.67,45348.0,61.521,61.5806,61.3419,61.3419,45348.0
2025-02-24 14:20:00,61.66,62.09,61.63,61.8,54669.0,61.332,61.7597,61.3021,61.4712,54669.0
2025-02-24 14:30:00,61.79,61.88,61.79,61.8,40125.0,61.4613,61.5508,61.4613,61.4712,40125.0
2025-02-24 14:40:00,61.81,61.86,61.76,61.85,43562.0,61.4812,61.5309,61.4314,61.521,43562.0
2025-02-24 14:50:00,61.84,61.87,61.68,61.74,55805.0,61.511,61.5409,61.3519,61.4116,55805.0
2025-02-24 15:00:00,61.75,61.78,61.57,61.64,85334.0,61.4215,61.4513,61.2425,61.3121,85334.0
2025-02-24 15:10:00,61.63,61.82,61.51,61.82,104124.0,61.3021,61.4911,61.1828,61.4911,104124.0
2025-02-24 15:20:00,61.8,61.84,61.73,61.75,109654.0,61.4712,61.511,61.4016,61.4215,109654.0
2025-02-24 15:30:00,61.75,61.94,61.75,61.83,152199.0,61.4215,61.6105,61.4215,61.5011,152199.0
2025-02-24 15:40:00,61.83,61.9,61.76,61.82,177288.0,61.5011,61.5707,61.4314,61.4911,177288.0
2025-02-24 15:50:00,61.83,61.87,61.43,61.5,669758.0,61.5011,61.5409,61.1032,61.1728,669758.0
2025-02-25 09:30:00,61.55,62.2,61.4,62.17,185939.0,61.2226,61.8691,61.0734,61.8393,185939.0
2025-02-25 09:40:00,62.17,62.22,61.6,61.82,108098.0,61.8393,61.889,61.2723,61.4911,108098.0
2025-02-25 09:50:00,61.77,61.77,61.2,61.46,130268.0,61.4414,61.4414,60.8744,61.133,130268.0
2025-02-25 10:00:00,61.42,61.42,60.56,60.75,310858.0,61.0933,61.0933,60.2378,60.4268,310858.0
2025-02-25 10:10:00,60.73,60.9,60.65,60.76,95944.0,60.4069,60.576,60.3274,60.4368,95944.0
2025-02-25 10:20:00,60.76,60.78,59.82,59.87,427930.0,60.4368,60.4567,59.5018,59.5515,427930.0
2025-02-25 10:30:00,59.87,60.31,59.85,60.23,276994.0,59.5515,59.9892,59.5316,59.9096,276994.0
2025-02-25 10:40:00,60.23,60.88,60.14,60.62,244451.0,59.9096,60.5561,59.8201,60.2975,244451.0
2025-02-25 10:50:00,60.6,60.78,60.55,60.62,98712.0,60.2776,60.4567,60.2279,60.2975,98712.0
2025-02-25 11:00:00,60.62,60.62,60.21,60.5,84393.0,60.2975,60.2975,59.8897,60.1781,84393.0
2025-02-25 11:10:00,60.52,60.64,60.42,60.57,81564.0,60.198,60.3174,60.0986,60.2478,81564.0
2025-02-25 11:20:00,60.58,60.64,60.39,60.44,111582.0,60.2577,60.3174,60.0687,60.1185,111582.0
2025-02-25 11:30:00,60.43,60.51,60.16,60.34,79346.0,60.1085,60.1881,59.84,60.019,79346.0
2025-02-25 11:40:00,60.35,60.4,60.15,60.4,85378.0,60.0289,60.0787,59.83,60.0787,85378.0
2025-02-25 11:50:00,60.4,60.67,60.36,60.47,102479.0,60.0787,60.3472,60.0389,60.1483,102479.0
2025-02-25 12:00:00,60.44,60.59,60.39,60.53,68978.0,60.1185,60.2677,60.0687,60.208,68978.0
2025-02-25 12:10:00,60.55,60.67,60.54,60.63,50781.0,60.2279,60.3472,60.2179,60.3075,50781.0
2025-02-25 12:20:00,60.65,60.7,60.58,60.64,54606.0,60.3274,60.3771,60.2577,60.3174,54606.0
2025-02-25 12:30:00,60.65,60.98,60.64,60.97,95748.0,60.3274,60.6556,60.3174,60.6456,95748.0
2025-02-25 12:40:00,60.97,61.03,60.73,60.81,331409.0,60.6456,60.7053,60.4069,60.4865,331409.0
2025-02-25 12:50:00,60.82,60.87,60.76,60.87,86690.0,60.4964,60.5462,60.4368,60.5462,86690.0
2025-02-25 13:00:00,60.86,61.0,60.81,60.93,157912.0,60.5362,60.6755,60.4865,60.6059,157912.0
2025-02-25 13:10:00,60.95,61.07,60.85,60.94,93897.0,60.6258,60.7451,60.5263,60.6158,93897.0
2025-02-25 13:20:00,60.95,61.19,60.84,60.9,89677.0,60.6258,60.8645,60.5163,60.576,89677.0
2025-02-25 13:30:00,60.91,61.16,60.91,61.16,74963.0,60.586,60.8346,60.586,60.8346,74963.0
2025-02-25 13:40:00,61.13,61.27,61.04,61.21,118625.0,60.8048,60.9441,60.7153,60.8844,118625.0
2025-02-25 13:50:00,61.21,61.28,61.13,61.22,107696.0,60.8844,60.954,60.8048,60.8943,107696.0
2025-02-25 14:00:00,61.2,61.39,61.18,61.35,67841.0,60.8744,61.0634,60.8545,61.0236,67841.0
2025-02-25 14:10:00,61.35,61.38,61.17,61.23,115024.0,61.0236,61.0535,60.8446,60.9043,115024.0
2025-02-25 14:20:00,61.25,61.35,61.21,61.28,79977.0,60.9242,61.0236,60.8844,60.954,79977.0
2025-02-25 14:30:00,61.27,61.76,61.23,61.74,161582.0,60.9441,61.4314,60.9043,61.4116,161582.0
2025-02-25 14:40:00,61.74,61.74,61.39,61.6,171035.0,61.4116,61.4116,61.0634,61.2723,171035.0
2025-02-25 14:50:00,61.6,61.66,61.44,61.57,132214.0,61.2723,61.332,61.1131,61.2425,132214.0
2025-02-25 15:00:00,61.58,61.82,61.52,61.78,162145.0,61.2524,61.4911,61.1927,61.4513,162145.0
2025-02-25 15:10:00,61.79,61.92,61.74,61.87,145465.0,61.4613,61.5906,61.4116,61.5409,145465.0
2025-02-25 15:20:00,61.87,62.12,61.86,61.93,176200.0,61.5409,61.7895,61.5309,61.6005,176200.0
2025-02-25 15:30:00,61.92,61.93,61.6,61.61,202699.0,61.5906,61.6005,61.2723,61.2822,202699.0
2025-02-25 15:40:00,61.61,61.65,61.47,61.6,204458.0,61.2822,61.322,61.143,61.2723,204458.0
2025-02-25 15:50:00,61.61,61.82,61.58,61.79,785743.0,61.2822,61.4911,61.2524,61.4613,785743.0
2025-02-26 09:30:00,62.2,63.35,62.2,62.97,297845.0,61.8691,63.013,61.8691,62.635,297845.0
2025-02-26 09:40:00,63.02,63.35,62.75,63.28,126804.0,62.6847,63.013,62.4162,62.9434,126804.0
2025-02-26 09:50:00,63.32,63.44,62.92,63.08,140464.0,62.9831,63.1025,62.5853,62.7444,140464.0
2025-02-26 10:00:00,63.1,63.22,62.96,62.98,80525.0,62.7643,62.8837,62.6251,62.645,80525.0
2025-02-26 10:10:00,63.03,63.18,62.94,63.03,61329.0,62.6947,62.8439,62.6052,62.6947,61329.0
2025-02-26 10:20:00,63.04,63.05,62.66,62.69,111338.0,62.7046,62.7146,62.3267,62.3565,111338.0
2025-02-26 10:30:00,62.7,62.83,62.58,62.82,59233.0,62.3664,62.4958,62.2471,62.4858,59233.0
2025-02-26 10:40:00,62.8,63.07,62.78,62.96,91324.0,62.4659,62.7345,62.446,62.6251,91324.0
2025-02-26 10:50:00,62.93,63.02,62.85,63.02,54342.0,62.5952,62.6847,62.5156,62.6847,54342.0
2025-02-26 11:00:00,63.02,63.11,62.8,62.82,50130.0,62.6847,62.7743,62.4659,62.4858,50130.0
2025-02-26 11:10:00,62.83,62.86,62.64,62.67,63065.0,62.4958,62.5256,62.3068,62.3366,63065.0
2025-02-26 11:20:00,62.66,62.79,62.47,62.48,89215.0,62.3267,62.456,62.1377,62.1476,89215.0
2025-02-26 11:30:00,62.48,62.58,62.33,62.58,66061.0,62.1476,62.2471,61.9984,62.2471,66061.0
2025-02-26 11:40:00,62.59,62.77,62.59,62.74,69855.0,62.257,62.4361,62.257,62.4062,69855.0
2025-02-26 11:50:00,62.73,62.98,62.62,62.68,70477.0,62.3963,62.645,62.2869,62.3466,70477.0
2025-02-26 12:00:00,62.67,62.76,62.63,62.7,38504.0,62.3366,62.4261,62.2968,62.3664,38504.0
2025-02-26 12:10:00,62.72,62.76,62.55,62.61,39708.0,62.3863,62.4261,62.2172,62.2769,39708.0
2025-02-26 12:20:00,62.61,62.7,62.54,62.65,36244.0,62.2769,62.3664,62.2073,62.3167,36244.0
2025-02-26 12:30:00,62.66,62.72,62.37,62.43,51391.0,62.3267,62.3863,62.0382,62.0979,51391.0
2025-02-26 12:40:00,62.42,62.57,62.38,62.5,170745.0,62.0879,62.2371,62.0481,62.1675,170745.0
2025-02-26 12:50:00,62.47,62.56,62.22,62.28,116747.0,62.1377,62.2272,61.889,61.9487,116747.0
2025-02-26 13:00:00,62.23,62.32,62.16,62.29,39071.0,61.8989,61.9885,61.8293,61.9586,39071.0
2025-02-26 13:10:00,62.3,62.32,62.1,62.17,68127.0,61.9686,61.9885,61.7696,61.8393,68127.0
2025-02-26 13:20:00,62.18,62.3,62.05,62.06,68672.0,61.8492,61.9686,61.7199,61.7299,68672.0
2025-02-26 13:30:00,62.05,62.19,62.03,62.08,41082.0,61.7199,61.8592,61.7,61.7497,41082.0
2025-02-26 13:40:00,62.07,62.15,62.02,62.09,39050.0,61.7398,61.8194,61.6901,61.7597,39050.0
2025-02-26 13:50:00,62.06,62.13,61.89,62.0,53380.0,61.7299,61.7995,61.5608,61.6702,53380.0
2025-02-26 14:00:00,61.99,62.02,61.79,61.89,39046.0,61.6602,61.6901,61.4613,61.5608,39046.0
2025-02-26 14:10:00,61.94,62.02,61.88,62.0,37500.0,61.6105,61.6901,61.5508,61.6702,37500.0
2025-02-26 14:20:00,62.02,62.17,62.0,62.02,38063.0,61.6901,61.8393,61.6702,61.6901,38063.0
2025-02-26 14:30:00,62.01,62.17,62.0,62.15,49162.0,61.6801,61.8393,61.6702,61.8194,49162.0
2025-02-26 14:40:00,62.14,62.2,62.07,62.16,32790.0,61.8094,61.8691,61.7398,61.8293,32790.0
2025-02-26 14:50:00,62.14,62.23,61.86,61.87,62488.0,61.8094,61.8989,61.5309,61.5409,62488.0
2025-02-26 15:00:00,61.86,61.96,61.81,61.94,107387.0,61.5309,61.6304,61.4812,61.6105,107387.0
2025-02-26 15:10:00,61.95,61.98,61.73,61.84,78710.0,61.6204,61.6503,61.4016,61.511,78710.0
2025-02-26 15:20:00,61.83,61.92,61.76,61.8,222242.0,61.5011,61.5906,61.4314,61.4712,222242.0
2025-02-26 15:30:00,61.78,61.92,61.75,61.83,156643.0,61.4513,61.5906,61.4215,61.5011,156643.0
2025-02-26 15:40:00,61.83,61.93,61.77,61.9,97431.0,61.5011,61.6005,61.4414,61.5707,97431.0
2025-02-26 15:50:00,61.89,61.92,61.63,61.72,391581.0,61.5608,61.5906,61.3021,61.3917,391581.0
2025-02-27 09:30:00,61.86,62.11,61.1,61.19,165070.0,61.6854,61.9347,60.9275,61.0173,165070.0
2025-02-27 09:40:00,61.16,61.17,60.35,60.82,161085.0,60.9874,60.9973,60.1796,60.6483,161085.0
2025-02-27 09:50:00,60.75,60.76,59.66,59.75,187819.0,60.5785,60.5885,59.4916,59.5813,187819.0
2025-02-27 10:00:00,59.75,60.21,59.42,60.12,393691.0,59.5813,60.04,59.2523,59.9503,393691.0
2025-02-27 10:10:00,60.08,60.74,60.08,60.61,263539.0,59.9104,60.5685,59.9104,60.4389,263539.0
2025-02-27 10:20:00,60.64,60.92,60.55,60.8,182471.0,60.4688,60.748,60.3791,60.6284,182471.0
2025-02-27 10:30:00,60.81,61.12,60.72,60.96,96634.0,60.6383,60.9475,60.5486,60.7879,96634.0
2025-02-27 10:40:00,60.94,61.12,60.86,60.99,61481.0,60.768,60.9475,60.6882,60.8178,61481.0
2025-02-27 10:50:00,60.95,61.2,60.93,61.04,222639.0,60.778,61.0272,60.758,60.8677,222639.0
2025-02-27 11:00:00,61.02,61.32,61.01,61.05,78870.0,60.8478,61.1469,60.8378,60.8777,78870.0
2025-02-27 11:10:00,61.06,61.3,61.01,61.18,150372.0,60.8876,61.127,60.8378,61.0073,150372.0
2025-02-27 11:20:00,61.16,61.17,60.73,60.8,101739.0,60.9874,60.9973,60.5586,60.6284,101739.0
2025-02-27 11:30:00,60.8,60.88,60.65,60.7,60763.0,60.6284,60.7082,60.4788,60.5287,60763.0
2025-02-27 11:40:00,60.68,60.82,60.62,60.82,75426.0,60.5087,60.6483,60.4489,60.6483,75426.0
2025-02-27 11:50:00,60.82,60.87,60.56,60.63,63656.0,60.6483,60.6982,60.3891,60.4589,63656.0
2025-02-27 12:00:00,60.64,60.71,60.55,60.58,47512.0,60.4688,60.5386,60.3791,60.409,47512.0
2025-02-27 12:10:00,60.59,60.66,60.41,60.43,31195.0,60.419,60.4888,60.2395,60.2594,31195.0
2025-02-27 12:20:00,60.43,60.74,60.43,60.72,32061.0,60.2594,60.5685,60.2594,60.5486,32061.0
2025-02-27 12:30:00,60.74,60.83,60.65,60.65,66808.0,60.5685,60.6583,60.4788,60.4788,66808.0
2025-02-27 12:40:00,60.65,60.69,60.39,60.6,74589.0,60.4788,60.5187,60.2195,60.4289,74589.0
2025-02-27 12:50:00,60.62,60.7,60.53,60.67,87578.0,60.4489,60.5287,60.3591,60.4987,87578.0
2025-02-27 13:00:00,60.67,60.8,60.67,60.73,34886.0,60.4987,60.6284,60.4987,60.5586,34886.0
2025-02-27 13:10:00,60.73,60.87,60.72,60.82,44114.0,60.5586,60.6982,60.5486,60.6483,44114.0
2025-02-27 13:20:00,60.81,60.81,60.69,60.72,57904.0,60.6383,60.6383,60.5187,60.5486,57904.0
2025-02-27 13:30:00,60.72,61.09,60.7,61.09,80412.0,60.5486,60.9176,60.5287,60.9176,80412.0
2025-02-27 13:40:00,61.09,61.1,60.91,60.94,79379.0,60.9176,60.9275,60.7381,60.768,79379.0
2025-02-27 13:50:00,60.92,60.96,60.79,60.8,47528.0,60.748,60.7879,60.6184,60.6284,47528.0
2025-02-27 14:00:00,60.81,60.91,60.75,60.8,102045.0,60.6383,60.7381,60.5785,60.6284,102045.0
2025-02-27 14:10:00,60.81,60.82,60.72,60.82,71499.0,60.6383,60.6483,60.5486,60.6483,71499.0
2025-02-27 14:20:00,60.83,60.88,60.56,60.56,85557.0,60.6583,60.7082,60.3891,60.3891,85557.0
2025-02-27 14:30:00,60.56,60.57,60.27,60.32,61071.0,60.3891,60.399,60.0999,60.1497,61071.0
2025-02-27 14:40:00,60.31,60.45,60.14,60.33,69028.0,60.1398,60.2794,59.9702,60.1597,69028.0
2025-02-27 14:50:00,60.33,60.44,60.21,60.22,93384.0,60.1597,60.2694,60.04,60.05,93384.0
2025-02-27 15:00:00,60.21,60.22,59.77,59.78,140336.0,60.04,60.05,59.6013,59.6113,140336.0
2025-02-27 15:10:00,59.78,59.84,59.6,59.7,168472.0,59.6113,59.6711,59.4318,59.5315,168472.0
2025-02-27 15:20:00,59.68,59.94,59.47,59.49,153842.0,59.5115,59.7708,59.3021,59.3221,153842.0
2025-02-27 15:30:00,59.49,59.88,59.49,59.75,154021.0,59.3221,59.711,59.3221,59.5813,154021.0
2025-02-27 15:40:00,59.74,59.77,59.58,59.72,200956.0,59.5714,59.6013,59.4118,59.5514,200956.0
2025-02-27 15:50:00,59.7,59.86,59.68,59.77,634307.0,59.5315,59.691,59.5115,59.6013,634307.0
2025-02-28 09:30:00,59.8,60.54,59.67,60.1,338196.0,59.6312,60.3691,59.5016,59.9304,338196.0
2025-02-28 09:40:00,60.05,60.4,59.93,60.15,191130.0,59.8805,60.2295,59.7608,59.9802,191130.0
2025-02-28 09:50:00,60.15,60.42,60.03,60.23,103658.0,59.9802,60.2495,59.8606,60.06,103658.0
2025-02-28 10:00:00,60.2,60.34,60.02,60.21,141938.0,60.0301,60.1697,59.8506,60.04,141938.0
2025-02-28 10:10:00,60.2,60.32,60.15,60.25,163796.0,60.0301,60.1497,59.9802,60.0799,163796.0
2025-02-28 10:20:00,60.25,60.43,60.21,60.33,185072.0,60.0799,60.2594,60.04,60.1597,185072.0
2025-02-28 10:30:00,60.32,60.39,60.18,60.29,68326.0,60.1497,60.2195,60.0101,60.1198,68326.0
2025-02-28 10:40:00,60.3,60.49,60.26,60.44,126554.0,60.1298,60.3193,60.0899,60.2694,126554.0
2025-02-28 10:50:00,60.43,60.59,60.38,60.44,87462.0,60.2594,60.419,60.2096,60.2694,87462.0
2025-02-28 11:00:00,60.42,60.49,60.31,60.35,51771.0,60.2495,60.3193,60.1398,60.1796,51771.0
2025-02-28 11:10:00,60.33,60.35,59.99,60.11,65947.0,60.1597,60.1796,59.8207,59.9403,65947.0
2025-02-28 11:20:00,60.12,60.26,60.08,60.1,63303.0,59.9503,60.0899,59.9104,59.9304,63303.0
2025-02-28 11:30:00,60.09,60.3,60.07,60.2,44312.0,59.9204,60.1298,59.9004,60.0301,44312.0
2025-02-28 11:40:00,60.19,60.29,60.09,60.15,65817.0,60.0201,60.1198,59.9204,59.9802,65817.0
2025-02-28 11:50:00,60.16,60.26,60.09,60.14,51304.0,59.9902,60.0899,59.9204,59.9702,51304.0
2025-02-28 12:00:00,60.14,60.24,59.98,60.01,60181.0,59.9702,60.07,59.8107,59.8406,60181.0
2025-02-28 12:10:00,59.99,60.08,59.92,60.08,59368.0,59.8207,59.9104,59.7509,59.9104,59368.0
2025-02-28 12:20:00,60.07,60.09,59.67,59.72,149783.0,59.9004,59.9204,59.5016,59.5514,149783.0
2025-02-28 12:30:00,59.73,59.85,59.66,59.83,76140.0,59.5614,59.6811,59.4916,59.6611,76140.0
2025-02-28 12:40:00,59.82,59.83,59.58,59.61,94952.0,59.6511,59.6611,59.4118,59.4417,94952.0
2025-02-28 12:50:00,59.6,59.75,59.3,59.32,84754.0,59.4318,59.5813,59.1326,59.1526,84754.0
2025-02-28 13:00:00,59.32,59.57,59.32,59.34,65244.0,59.1526,59.4018,59.1526,59.1725,65244.0
2025-02-28 13:10:00,59.34,59.42,59.05,59.06,112325.0,59.1725,59.2523,58.8833,58.8933,112325.0
2025-02-28 13:20:00,59.09,59.4,59.07,59.37,63073.0,58.9232,59.2323,58.9033,59.2024,63073.0
2025-02-28 13:30:00,59.35,59.74,59.33,59.71,77692.0,59.1825,59.5714,59.1625,59.5415,77692.0
2025-02-28 13:40:00,59.73,59.75,59.46,59.51,123415.0,59.5614,59.5813,59.2922,59.342,123415.0
2025-02-28 13:50:00,59.52,59.59,59.29,59.29,92218.0,59.352,59.4218,59.1226,59.1226,92218.0
2025-02-28 14:00:00,59.27,59.57,59.27,59.54,55261.0,59.1027,59.4018,59.1027,59.3719,55261.0
2025-02-28 14:10:00,59.53,59.59,59.49,59.58,94270.0,59.362,59.4218,59.3221,59.4118,94270.0
2025-02-28 14:20:00,59.58,59.59,59.42,59.52,81500.0,59.4118,59.4218,59.2523,59.352,81500.0
2025-02-28 14:30:00,59.52,59.69,59.48,59.6,144000.0,59.352,59.5215,59.3121,59.4318,144000.0
2025-02-28 14:40:00,59.61,59.72,59.58,59.64,115649.0,59.4417,59.5514,59.4118,59.4717,115649.0
2025-02-28 14:50:00,59.64,59.8,59.63,59.77,115174.0,59.4717,59.6312,59.4617,59.6013,115174.0
2025-02-28 15:00:00,59.75,59.84,59.71,59.82,112087.0,59.5813,59.6711,59.5415,59.6511,112087.0
2025-02-28 15:10:00,59.82,59.88,59.76,59.77,77129.0,59.6511,59.711,59.5913,59.6013,77129.0
2025-02-28 15:20:00,59.76,59.94,59.68,59.93,129657.0,59.5913,59.7708,59.5115,59.7608,129657.0
2025-02-28 15:30:00,59.91,59.92,59.75,59.86,98287.0,59.7409,59.7509,59.5813,59.691,98287.0
2025-02-28 15:40:00,59.87,60.0,59.86,60.0,176949.0,59.701,59.8306,59.691,59.8306,176949.0
2025-02-28 15:50:00,60.0,60.2,59.87,60.11,1013369.0,59.8306,60.0301,59.701,59.9403,1013369.0
2025-03-03 09:30:00,60.11,60.63,59.86,60.1,310984.0,59.9403,60.4589,59.691,59.9304,310984.0
2025-03-03 09:40:00,60.01,60.22,59.57,60.13,158528.0,59.8406,60.05,59.4018,59.9603,158528.0
2025-03-03 09:50:00,60.13,60.28,59.81,60.01,105088.0,59.9603,60.1098,59.6412,59.8406,105088.0
2025-03-03 10:00:00,60.0,60.25,59.67,60.11,132247.0,59.8306,60.0799,59.5016,59.9403,132247.0
2025-03-03 10:10:00,60.06,60.28,59.95,60.05,72975.0,59.8905,60.1098,59.7808,59.8805,72975.0
2025-03-03 10:20:00,60.05,60.31,60.05,60.3,82250.0,59.8805,60.1398,59.8805,60.1298,82250.0
2025-03-03 10:30:00,60.28,60.49,60.27,60.42,94937.0,60.1098,60.3193,60.0999,60.2495,94937.0
2025-03-03 10:40:00,60.43,60.52,60.17,60.2,104359.0,60.2594,60.3492,60.0002,60.0301,104359.0
2025-03-03 10:50:00,60.21,60.42,60.01,60.02,115894.0,60.04,60.2495,59.8406,59.8506,115894.0
2025-03-03 11:00:00,60.03,60.27,59.92,59.96,67307.0,59.8606,60.0999,59.7509,59.7907,67307.0
2025-03-03 11:10:00,59.98,60.12,59.91,60.12,57737.0,59.8107,59.9503,59.7409,59.9503,57737.0
2025-03-03 11:20:00,60.11,60.16,59.79,59.81,97377.0,59.9403,59.9902,59.6212,59.6412,97377.0
2025-03-03 11:30:00,59.81,59.91,59.71,59.77,68743.0,59.6412,59.7409,59.5415,59.6013,68743.0
2025-03-03 11:40:00,59.78,59.97,59.71,59.96,76802.0,59.6113,59.8007,59.5415,59.7907,76802.0
2025-03-03 11:50:00,59.97,60.11,59.95,60.04,105743.0,59.8007,59.9403,59.7808,59.8705,105743.0
2025-03-03 12:00:00,60.03,60.33,59.98,60.31,91081.0,59.8606,60.1597,59.8107,60.1398,91081.0
2025-03-03 12:10:00,60.31,60.53,60.31,60.48,67201.0,60.1398,60.3591,60.1398,60.3093,67201.0
2025-03-03 12:20:00,60.48,60.52,60.26,60.27,79339.0,60.3093,60.3492,60.0899,60.0999,79339.0
2025-03-03 12:30:00,60.28,60.29,60.12,60.19,103450.0,60.1098,60.1198,59.9503,60.0201,103450.0
2025-03-03 12:40:00,60.2,60.23,59.98,60.04,60009.0,60.0301,60.06,59.8107,59.8705,60009.0
2025-03-03 12:50:00,60.02,60.06,59.69,59.73,56639.0,59.8506,59.8905,59.5215,59.5614,56639.0
2025-03-03 13:00:00,59.7,59.72,59.38,59.39,73720.0,59.5315,59.5514,59.2124,59.2224,73720.0
2025-03-03 13:10:00,59.4,59.73,59.37,59.6,178913.0,59.2323,59.5614,59.2024,59.4318,178913.0
2025-03-03 13:20:00,59.63,59.64,59.31,59.32,82450.0,59.4617,59.4717,59.1426,59.1526,82450.0
2025-03-03 13:30:00,59.33,59.5,59.26,59.36,106458.0,59.1625,59.332,59.0927,59.1924,106458.0
2025-03-03 13:40:00,59.36,59.81,59.33,59.55,95262.0,59.1924,59.6412,59.1625,59.3819,95262.0
2025-03-03 13:50:00,59.55,59.64,59.42,59.52,65234.0,59.3819,59.4717,59.2523,59.352,65234.0
2025-03-03 14:00:00,59.5,59.69,59.49,59.6,78348.0,59.332,59.5215,59.3221,59.4318,78348.0
2025-03-03 14:10:00,59.59,59.64,59.4,59.42,68273.0,59.4218,59.4717,59.2323,59.2523,68273.0
2025-03-03 14:20:00,59.43,59.52,59.39,59.43,73113.0,59.2622,59.352,59.2224,59.2622,73113.0
2025-03-03 14:30:00,59.44,59.58,59.32,59.44,80580.0,59.2722,59.4118,59.1526,59.2722,80580.0
2025-03-03 14:40:00,59.45,59.52,59.4,59.42,72761.0,59.2822,59.352,59.2323,59.2523,72761.0
2025-03-03 14:50:00,59.43,59.47,58.98,59.01,135959.0,59.2622,59.3021,58.8135,58.8434,135959.0
2025-03-03 15:00:00,58.99,58.99,58.45,58.53,215757.0,58.8235,58.8235,58.285,58.3648,215757.0
2025-03-03 15:10:00,58.53,58.57,58.33,58.35,125052.0,58.3648,58.4047,58.1654,58.1853,125052.0
2025-03-03 15:20:00,58.33,58.35,57.94,58.03,208419.0,58.1654,58.1853,57.7765,57.8662,208419.0
2025-03-03 15:30:00,58.03,58.31,57.95,57.96,205082.0,57.8662,58.1454,57.7864,57.7964,205082.0
2025-03-03 15:40:00,57.95,57.97,57.63,57.92,255777.0,57.7864,57.8064,57.4673,57.7565,255777.0
2025-03-03 15:50:00,57.91,58.47,57.88,58.47,1004862.0,57.7465,58.305,57.7166,58.305,1004862.0
2025-03-04 09:30:00,56.66,56.88,55.08,55.89,920481.0,56.5001,56.7194,54.9245,55.7322,920481.0
2025-03-04 09:40:00,55.86,56.09,55.22,55.26,400481.0,55.7023,55.9317,55.0641,55.104,400481.0
2025-03-04 09:50:00,55.29,55.31,54.45,54.46,420270.0,55.1339,55.1539,54.2963,54.3063,420270.0
2025-03-04 10:00:00,54.46,54.57,54.1,54.14,616494.0,54.3063,54.416,53.9473,53.9872,616494.0
2025-03-04 10:10:00,54.14,54.41,53.83,54.1,894674.0,53.9872,54.2564,53.6781,53.9473,894674.0
2025-03-04 10:20:00,54.09,54.84,53.91,54.52,485381.0,53.9373,54.6852,53.7578,54.3661,485381.0
2025-03-04 10:30:00,54.49,55.24,54.49,55.01,617497.0,54.3362,55.0841,54.3362,54.8547,617497.0
2025-03-04 10:40:00,55.0,55.24,54.86,55.05,417964.0,54.8447,55.0841,54.7051,54.8946,417964.0
2025-03-04 10:50:00,55.06,55.1,54.66,54.67,273076.0,54.9046,54.9445,54.5057,54.5157,273076.0
2025-03-04 11:00:00,54.67,54.7,54.35,54.43,203080.0,54.5157,54.5456,54.1966,54.2764,203080.0
2025-03-04 11:10:00,54.44,54.84,54.36,54.39,115365.0,54.2863,54.6852,54.2066,54.2365,115365.0
2025-03-04 11:20:00,54.37,54.49,54.13,54.2,149022.0,54.2165,54.3362,53.9772,54.047,149022.0
2025-03-04 11:30:00,54.2,54.33,54.05,54.07,190238.0,54.047,54.1766,53.8974,53.9174,190238.0
2025-03-04 11:40:00,54.06,54.39,54.06,54.21,174673.0,53.9074,54.2365,53.9074,54.057,174673.0
2025-03-04 11:50:00,54.21,54.75,54.09,54.48,211665.0,54.057,54.5955,53.9373,54.3262,211665.0
2025-03-04 12:00:00,54.5,54.77,54.46,54.46,171887.0,54.3462,54.6154,54.3063,54.3063,171887.0
2025-03-04 12:10:00,54.5,54.85,54.49,54.71,284593.0,54.3462,54.6952,54.3362,54.5556,284593.0
2025-03-04 12:20:00,54.71,55.01,54.55,54.89,168353.0,54.5556,54.8547,54.396,54.7351,168353.0
2025-03-04 12:30:00,54.86,55.2,54.75,55.11,107127.0,54.7051,55.0442,54.5955,54.9544,107127.0
2025-03-04 12:40:00,55.08,55.33,55.01,55.17,187323.0,54.9245,55.1738,54.8547,55.0143,187323.0
2025-03-04 12:50:00,55.17,55.31,54.93,55.19,247707.0,55.0143,55.1539,54.7749,55.0342,247707.0
2025-03-04 13:00:00,55.18,55.81,54.92,55.72,213664.0,55.0242,55.6525,54.765,55.5627,213664.0
2025-03-04 13:10:00,55.71,55.87,55.51,55.6,193044.0,55.5527,55.7123,55.3533,55.4431,193044.0
2025-03-04 13:20:00,55.58,55.63,55.26,55.4,92851.0,55.4231,55.473,55.104,55.2436,92851.0
2025-03-04 13:30:00,55.41,55.69,55.36,55.68,72053.0,55.2536,55.5328,55.2037,55.5228,72053.0
2025-03-04 13:40:00,55.69,55.79,55.51,55.51,98500.0,55.5328,55.6325,55.3533,55.3533,98500.0
2025-03-04 13:50:00,55.52,55.76,55.44,55.62,137371.0,55.3633,55.6026,55.2835,55.463,137371.0
2025-03-04 14:00:00,55.64,56.1,55.62,56.0,168000.0,55.4829,55.9416,55.463,55.8419,168000.0
2025-03-04 14:10:00,56.0,56.16,55.77,56.12,147860.0,55.8419,56.0015,55.6126,55.9616,147860.0
2025-03-04 14:20:00,56.13,56.14,55.9,55.9,166560.0,55.9716,55.9815,55.7422,55.7422,166560.0
2025-03-04 14:30:00,55.91,55.96,55.57,55.63,242989.0,55.7522,55.802,55.4131,55.473,242989.0
2025-03-04 14:40:00,55.63,55.76,55.51,55.62,164502.0,55.473,55.6026,55.3533,55.463,164502.0
2025-03-04 14:50:00,55.6,55.73,55.54,55.7,184643.0,55.4431,55.5727,55.3832,55.5428,184643.0
2025-03-04 15:00:00,55.72,55.82,55.44,55.62,200482.0,55.5627,55.6624,55.2835,55.463,200482.0
2025-03-04 15:10:00,55.62,55.68,55.48,55.53,169816.0,55.463,55.5228,55.3234,55.3733,169816.0
2025-03-04 15:20:00,55.53,55.85,55.51,55.58,284895.0,55.3733,55.6924,55.3533,55.4231,284895.0
2025-03-04 15:30:00,55.57,55.58,54.8,54.87,443601.0,55.4131,55.4231,54.6453,54.7151,443601.0
2025-03-04 15:40:00,54.86,55.02,54.69,54.71,293683.0,54.7051,54.8647,54.5356,54.5556,293683.0
2025-03-04 15:50:00,54.71,54.76,54.31,54.69,1211394.0,54.5556,54.6054,54.1567,54.5356,1211394.0
2025-03-05 09:30:00,55.07,55.24,54.58,55.0,314195.0,54.9146,55.0841,54.4259,54.8447,314195.0
2025-03-05 09:40:00,54.93,55.23,54.74,54.74,243114.0,54.7749,55.0741,54.5855,54.5855,243114.0
2025-03-05 09:50:00,54.76,55.12,54.76,54.85,165874.0,54.6054,54.9644,54.6054,54.6952,165874.0
2025-03-05 10:00:00,54.92,55.76,54.86,55.52,394451.0,54.765,55.6026,54.7051,55.3633,394451.0
2025-03-05 10:10:00,55.5,55.63,55.23,55.3,206747.0,55.3433,55.473,55.0741,55.1439,206747.0
2025-03-05 10:20:00,55.3,55.53,55.11,55.32,319703.0,55.1439,55.3733,54.9544,55.1638,319703.0
2025-03-05 10:30:00,55.29,55.74,55.22,55.73,132569.0,55.1339,55.5827,55.0641,55.5727,132569.0
2025-03-05 10:40:00,55.73,55.83,55.29,55.3,181054.0,55.5727,55.6724,55.1339,55.1439,181054.0
2025-03-05 10:50:00,55.32,56.05,55.27,55.97,231364.0,55.1638,55.8918,55.114,55.812,231364.0
2025-03-05 11:00:00,55.96,55.97,55.59,55.63,84666.0,55.802,55.812,55.4331,55.473,84666.0
2025-03-05 11:10:00,55.65,55.65,55.33,55.52,103807.0,55.4929,55.4929,55.1738,55.3633,103807.0
2025-03-05 11:20:00,55.5,55.7,55.47,55.47,99641.0,55.3433,55.5428,55.3134,55.3134,99641.0
2025-03-05 11:30:00,55.46,55.91,55.33,55.87,125715.0,55.3035,55.7522,55.1738,55.7123,125715.0
2025-03-05 11:40:00,55.88,55.89,55.56,55.6,76329.0,55.7223,55.7322,55.4032,55.4431,76329.0
2025-03-05 11:50:00,55.58,55.95,55.48,55.82,57171.0,55.4231,55.7921,55.3234,55.6624,57171.0
2025-03-05 12:00:00,55.78,56.11,55.65,55.92,110697.0,55.6225,55.9516,55.4929,55.7622,110697.0
2025-03-05 12:10:00,55.92,55.98,55.78,55.8,53326.0,55.7622,55.822,55.6225,55.6425,53326.0
2025-03-05 12:20:00,55.8,55.91,55.7,55.88,44686.0,55.6425,55.7522,55.5428,55.7223,44686.0
2025-03-05 12:30:00,55.89,56.02,55.86,55.99,76780.0,55.7322,55.8619,55.7023,55.832,76780.0
2025-03-05 12:40:00,56.0,56.12,55.77,55.93,62622.0,55.8419,55.9616,55.6126,55.7721,62622.0
2025-03-05 12:50:00,55.95,56.11,55.9,56.02,55665.0,55.7921,55.9516,55.7422,55.8619,55665.0
2025-03-05 13:00:00,56.02,56.17,55.79,55.86,88099.0,55.8619,56.0114,55.6325,55.7023,88099.0
2025-03-05 13:10:00,55.88,56.05,55.84,55.98,60165.0,55.7223,55.8918,55.6824,55.822,60165.0
2025-03-05 13:20:00,55.96,56.06,55.92,55.94,60445.0,55.802,55.9018,55.7622,55.7821,60445.0
2025-03-05 13:30:00,55.94,56.1,55.85,56.04,63034.0,55.7821,55.9416,55.6924,55.8818,63034.0
2025-03-05 13:40:00,56.05,56.06,55.79,56.04,40520.0,55.8918,55.9018,55.6325,55.8818,40520.0
2025-03-05 13:50:00,56.03,56.34,56.0,56.32,109677.0,55.8718,56.181,55.8419,56.161,109677.0
2025-03-05 14:00:00,56.29,57.0,56.25,56.97,222532.0,56.1311,56.8391,56.0912,56.8092,222532.0
2025-03-05 14:10:00,56.95,56.98,56.65,56.74,85911.0,56.7892,56.8192,56.4901,56.5798,85911.0
2025-03-05 14:20:00,56.74,57.1,56.68,56.86,153020.0,56.5798,56.9388,56.52,56.6995,153020.0
2025-03-05 14:30:00,56.87,56.95,56.68,56.82,111597.0,56.7095,56.7892,56.52,56.6596,111597.0
2025-03-05 14:40:00,56.84,56.87,56.7,56.76,53385.0,56.6796,56.7095,56.54,56.5998,53385.0
2025-03-05 14:50:00,56.77,56.91,56.59,56.6,111496.0,56.6098,56.7494,56.4303,56.4402,111496.0
2025-03-05 15:00:00,56.6,56.92,56.6,56.91,191646.0,56.4402,56.7593,56.4402,56.7494,191646.0
2025-03-05 15:10:00,56.9,56.95,56.44,56.52,139150.0,56.7394,56.7892,56.2807,56.3605,139150.0
2025-03-05 15:20:00,56.54,56.76,56.48,56.74,104069.0,56.3804,56.5998,56.3206,56.5798,104069.0
2025-03-05 15:30:00,56.73,56.85,56.66,56.78,109505.0,56.5699,56.6895,56.5001,56.6197,109505.0
2025-03-05 15:40:00,56.78,56.86,56.6,56.7,141571.0,56.6197,56.6995,56.4402,56.54,141571.0
2025-03-05 15:50:00,56.69,56.89,56.48,56.75,622723.0,56.53,56.7294,56.3206,56.5898,622723.0
2025-03-06 09:30:00,55.74,56.24,55.16,55.29,361225.0,55.5827,56.0812,55.0043,55.1339,361225.0
2025-03-06 09:40:00,55.31,55.57,54.97,55.57,164924.0,55.1539,55.4131,54.8148,55.4131,164924.0
2025-03-06 09:50:00,55.57,55.8,55.44,55.62,107512.0,55.4131,55.6425,55.2835,55.463,107512.0
2025-03-06 10:00:00,55.62,56.53,55.58,56.25,318484.0,55.463,56.3704,55.4231,56.0912,318484.0
2025-03-06 10:10:00,56.23,56.59,56.15,56.57,162560.0,56.0713,56.4303,55.9915,56.4103,162560.0
2025-03-06 10:20:00,56.54,56.79,56.25,56.44,152418.0,56.3804,56.6297,56.0912,56.2807,152418.0
2025-03-06 10:30:00,56.48,56.82,56.23,56.77,133276.0,56.3206,56.6596,56.0713,56.6098,133276.0
2025-03-06 10:40:00,56.74,56.94,56.54,56.56,161329.0,56.5798,56.7793,56.3804,56.4003,161329.0
2025-03-06 10:50:00,56.55,56.75,56.45,56.71,65425.0,56.3904,56.5898,56.2907,56.5499,65425.0
2025-03-06 11:00:00,56.72,56.91,56.67,56.89,72312.0,56.5599,56.7494,56.51,56.7294,72312.0
2025-03-06 11:10:00,56.87,56.94,56.72,56.83,172886.0,56.7095,56.7793,56.5599,56.6696,172886.0
2025-03-06 11:20:00,56.81,56.87,56.5,56.82,150183.0,56.6496,56.7095,56.3405,56.6596,150183.0
2025-03-06 11:30:00,56.82,56.93,56.39,56.43,115753.0,56.6596,56.7693,56.2308,56.2707,115753.0
2025-03-06 11:40:00,56.42,56.5,56.27,56.4,78914.0,56.2607,56.3405,56.1112,56.2408,78914.0
2025-03-06 11:50:00,56.38,56.48,56.21,56.21,125251.0,56.2209,56.3206,56.0513,56.0513,125251.0
2025-03-06 12:00:00,56.2,56.32,55.96,56.12,83739.0,56.0414,56.161,55.802,55.9616,83739.0
2025-03-06 12:10:00,56.13,56.15,55.72,55.78,137191.0,55.9716,55.9915,55.5627,55.6225,137191.0
2025-03-06 12:20:00,55.77,55.94,55.64,55.7,87314.0,55.6126,55.7821,55.4829,55.5428,87314.0
2025-03-06 12:30:00,55.72,55.9,55.68,55.73,61587.0,55.5627,55.7422,55.5228,55.5727,61587.0
2025-03-06 12:40:00,55.72,55.88,55.57,55.6,56216.0,55.5627,55.7223,55.4131,55.4431,56216.0
2025-03-06 12:50:00,55.57,55.84,55.44,55.75,186884.0,55.4131,55.6824,55.2835,55.5926,186884.0
2025-03-06 13:00:00,55.76,55.89,55.67,55.71,65499.0,55.6026,55.7322,55.5129,55.5527,65499.0
2025-03-06 13:10:00,55.71,55.99,55.65,55.97,80248.0,55.5527,55.832,55.4929,55.812,80248.0
2025-03-06 13:20:00,55.95,56.17,55.79,55.8,105349.0,55.7921,56.0114,55.6325,55.6425,105349.0
2025-03-06 13:30:00,55.81,55.91,55.47,55.5,87806.0,55.6525,55.7522,55.3134,55.3433,87806.0
2025-03-06 13:40:00,55.49,55.58,55.35,55.44,134411.0,55.3334,55.4231,55.1938,55.2835,134411.0
2025-03-06 13:50:00,55.46,55.66,55.39,55.47,108088.0,55.3035,55.5029,55.2336,55.3134,108088.0
2025-03-06 14:00:00,55.45,55.51,55.11,55.19,115872.0,55.2935,55.3533,54.9544,55.0342,115872.0
2025-03-06 14:10:00,55.2,55.31,55.02,55.05,146961.0,55.0442,55.1539,54.8647,54.8946,146961.0
2025-03-06 14:20:00,55.05,55.07,54.92,55.0,124433.0,54.8946,54.9146,54.765,54.8447,124433.0
2025-03-06 14:30:00,54.99,55.19,54.86,54.95,220579.0,54.8348,55.0342,54.7051,54.7949,220579.0
2025-03-06 14:40:00,54.93,55.38,54.87,55.3,227110.0,54.7749,55.2237,54.7151,55.1439,227110.0
2025-03-06 14:50:00,55.3,55.43,54.61,54.61,155740.0,55.1439,55.2735,54.4559,54.4559,155740.0
2025-03-06 15:00:00,54.61,55.09,54.55,55.01,127382.0,54.4559,54.9345,54.396,54.8547,127382.0
2025-03-06 15:10:00,54.99,55.12,54.93,55.03,138114.0,54.8348,54.9644,54.7749,54.8747,138114.0
2025-03-06 15:20:00,55.02,55.04,54.73,54.89,145382.0,54.8647,54.8846,54.5755,54.7351,145382.0
2025-03-06 15:30:00,54.89,55.09,54.88,54.9,166223.0,54.7351,54.9345,54.7251,54.745,166223.0
2025-03-06 15:40:00,54.9,55.01,54.66,54.83,216883.0,54.745,54.8547,54.5057,54.6752,216883.0
2025-03-06 15:50:00,54.85,54.99,54.67,54.95,1025905.0,54.6952,54.8348,54.5157,54.7949,1025905.0
2025-03-07 09:30:00,54.01,54.34,52.78,53.01,511508.0,53.8575,54.1866,52.631,52.8604,511508.0
2025-03-07 09:40:00,52.94,53.78,52.89,53.48,321392.0,52.7906,53.6282,52.7407,53.329,321392.0
2025-03-07 09:50:00,53.47,53.99,53.42,53.53,217776.0,53.3191,53.8376,53.2692,53.3789,217776.0
2025-03-07 10:00:00,53.53,54.02,53.35,53.65,200817.0,53.3789,53.8675,53.1994,53.4986,200817.0
2025-03-07 10:10:00,53.63,53.7,53.2,53.32,171072.0,53.4786,53.5484,53.0498,53.1695,171072.0
2025-03-07 10:20:00,53.32,53.41,53.0,53.04,197277.0,53.1695,53.2592,52.8504,52.8903,197277.0
2025-03-07 10:30:00,53.02,53.06,52.12,52.3,458452.0,52.8703,52.9102,51.9729,52.1524,458452.0
2025-03-07 10:40:00,52.3,52.75,52.15,52.57,352533.0,52.1524,52.6011,52.0028,52.4216,352533.0
2025-03-07 10:50:00,52.61,52.98,52.58,52.78,404516.0,52.4615,52.8305,52.4316,52.631,404516.0
2025-03-07 11:00:00,52.75,53.16,52.67,53.07,167910.0,52.6011,53.0099,52.5213,52.9202,167910.0
2025-03-07 11:10:00,53.07,53.27,52.43,52.46,290836.0,52.9202,53.1196,52.282,52.3119,290836.0
2025-03-07 11:20:00,52.46,52.62,51.97,52.0,363481.0,52.3119,52.4715,51.8233,51.8532,363481.0
2025-03-07 11:30:00,52.02,52.23,51.8,51.85,247327.0,51.8732,52.0826,51.6538,51.7036,247327.0
2025-03-07 11:40:00,51.81,51.83,51.45,51.63,393835.0,51.6638,51.6837,51.3048,51.4843,393835.0
2025-03-07 11:50:00,51.6,51.96,51.13,51.93,485927.0,51.4543,51.8133,50.9857,51.7834,485927.0
2025-03-07 12:00:00,51.95,52.13,51.77,51.86,184128.0,51.8034,51.9829,51.6239,51.7136,184128.0
2025-03-07 12:10:00,51.86,51.91,51.48,51.51,129126.0,51.7136,51.7635,51.3347,51.3646,129126.0
2025-03-07 12:20:00,51.52,51.68,51.25,51.66,362633.0,51.3746,51.5341,51.1053,51.5142,362633.0
2025-03-07 12:30:00,51.65,51.96,51.63,51.77,189202.0,51.5042,51.8133,51.4843,51.6239,189202.0
2025-03-07 12:40:00,51.74,52.2,51.71,52.04,362038.0,51.594,52.0527,51.564,51.8931,362038.0
2025-03-07 12:50:00,52.04,52.14,51.46,51.59,305115.0,51.8931,51.9928,51.3147,51.4444,305115.0
2025-03-07 13:00:00,51.6,52.36,51.59,52.1,267452.0,51.4543,52.2122,51.4444,51.9529,267452.0
2025-03-07 13:10:00,52.06,52.3,51.91,52.23,279465.0,51.913,52.1524,51.7635,52.0826,279465.0
2025-03-07 13:20:00,52.21,52.39,52.16,52.32,125875.0,52.0626,52.2421,52.0128,52.1723,125875.0
2025-03-07 13:30:00,52.32,52.95,52.27,52.8,267276.0,52.1723,52.8005,52.1225,52.651,267276.0
2025-03-07 13:40:00,52.79,52.92,52.62,52.82,330118.0,52.641,52.7706,52.4715,52.6709,330118.0
2025-03-07 13:50:00,52.82,52.94,52.64,52.86,132083.0,52.6709,52.7906,52.4914,52.7108,132083.0
2025-03-07 14:00:00,52.86,52.95,52.43,52.44,190269.0,52.7108,52.8005,52.282,52.292,190269.0
2025-03-07 14:10:00,52.46,52.77,52.45,52.74,273526.0,52.3119,52.621,52.3019,52.5911,273526.0
2025-03-07 14:20:00,52.76,52.96,52.67,52.76,252004.0,52.6111,52.8105,52.5213,52.6111,252004.0
2025-03-07 14:30:00,52.76,53.18,52.7,53.1,361840.0,52.6111,53.0299,52.5512,52.9501,361840.0
2025-03-07 14:40:00,53.12,53.22,52.89,52.94,139296.0,52.9701,53.0698,52.7407,52.7906,139296.0
2025-03-07 14:50:00,52.93,53.19,52.89,52.93,143395.0,52.7806,53.0399,52.7407,52.7806,143395.0
2025-03-07 15:00:00,52.93,53.1,52.8,53.08,119233.0,52.7806,52.9501,52.651,52.9302,119233.0
2025-03-07 15:10:00,53.06,53.24,52.87,53.22,163610.0,52.9102,53.0897,52.7208,53.0698,163610.0
2025-03-07 15:20:00,53.23,53.24,52.91,53.05,153325.0,53.0797,53.0897,52.7606,52.9003,153325.0
2025-03-07 15:30:00,53.03,53.1,52.68,52.75,258740.0,52.8803,52.9501,52.5313,52.6011,258740.0
2025-03-07 15:40:00,52.75,52.96,52.59,52.93,252412.0,52.6011,52.8105,52.4416,52.7806,252412.0
2025-03-07 15:50:00,52.92,53.43,52.79,53.27,1146430.0,52.7706,53.2792,52.641,53.1196,1146430.0
2025-03-10 09:30:00,51.63,51.65,50.08,50.18,724420.0,51.4843,51.5042,49.9386,50.0384,724420.0
2025-03-10 09:40:00,50.18,50.94,50.02,50.9,575322.0,50.0384,50.7962,49.8788,50.7563,575322.0
2025-03-10 09:50:00,50.87,51.06,50.25,50.38,413447.0,50.7264,50.9159,50.1082,50.2378,413447.0
2025-03-10 10:00:00,50.37,50.51,49.94,50.36,431919.0,50.2278,50.3674,49.799,50.2178,431919.0
2025-03-10 10:10:00,50.37,50.43,49.96,50.15,619227.0,50.2278,50.2876,49.819,50.0084,619227.0
2025-03-10 10:20:00,50.16,50.77,50.03,50.77,643075.0,50.0184,50.6267,49.8888,50.6267,643075.0
2025-03-10 10:30:00,50.76,50.78,50.05,50.17,302155.0,50.6167,50.6367,49.9087,50.0284,302155.0
2025-03-10 10:40:00,50.16,50.35,50.03,50.13,294152.0,50.0184,50.2079,49.8888,49.9885,294152.0
2025-03-10 10:50:00,50.1,50.17,49.74,49.87,336850.0,49.9586,50.0284,49.5996,49.7292,336850.0
2025-03-10 11:00:00,49.9,50.14,49.7,49.72,275627.0,49.7591,49.9985,49.5597,49.5797,275627.0
2025-03-10 11:10:00,49.71,49.81,49.57,49.57,317433.0,49.5697,49.6694,49.4301,49.4301,317433.0
2025-03-10 11:20:00,49.57,49.66,49.38,49.64,417018.0,49.4301,49.5198,49.2406,49.4999,417018.0
2025-03-10 11:30:00,49.65,50.22,49.62,50.05,298198.0,49.5099,50.0782,49.4799,49.9087,298198.0
2025-03-10 11:40:00,50.05,50.16,49.65,49.9,299394.0,49.9087,50.0184,49.5099,49.7591,299394.0
2025-03-10 11:50:00,49.91,49.94,49.52,49.58,280320.0,49.7691,49.799,49.3802,49.44,280320.0
2025-03-10 12:00:00,49.56,49.93,49.36,49.38,274794.0,49.4201,49.7891,49.2207,49.2406,274794.0
2025-03-10 12:10:00,49.38,49.49,49.21,49.32,263446.0,49.2406,49.3503,49.0711,49.1808,263446.0
2025-03-10 12:20:00,49.33,49.63,49.29,49.55,171847.0,49.1908,49.4899,49.1509,49.4101,171847.0
2025-03-10 12:30:00,49.57,49.74,49.47,49.54,210239.0,49.4301,49.5996,49.3304,49.4002,210239.0
2025-03-10 12:40:00,49.54,49.74,49.41,49.43,202594.0,49.4002,49.5996,49.2705,49.2905,202594.0
2025-03-10 12:50:00,49.45,49.69,49.44,49.52,144477.0,49.3104,49.5497,49.3004,49.3802,144477.0
2025-03-10 13:00:00,49.5,49.57,49.35,49.4,195060.0,49.3603,49.4301,49.2107,49.2606,195060.0
2025-03-10 13:10:00,49.39,49.41,49.22,49.36,155946.0,49.2506,49.2705,49.0811,49.2207,155946.0
2025-03-10 13:20:00,49.36,49.42,49.26,49.36,180042.0,49.2207,49.2805,49.121,49.2207,180042.0
2025-03-10 13:30:00,49.35,49.35,48.91,49.05,224555.0,49.2107,49.2107,48.7719,48.9115,224555.0
2025-03-10 13:40:00,49.06,50.34,49.0,49.13,179900.0,48.9215,50.1979,48.8617,48.9913,179900.0
2025-03-10 13:50:00,49.12,49.16,48.84,48.84,164389.0,48.9813,49.0212,48.7021,48.7021,164389.0
2025-03-10 14:00:00,48.85,48.88,48.4,48.53,254148.0,48.7121,48.742,48.2634,48.393,254148.0
2025-03-10 14:10:00,48.54,48.95,48.53,48.9,170506.0,48.403,48.8118,48.393,48.762,170506.0
2025-03-10 14:20:00,48.91,49.06,48.8,48.98,160110.0,48.7719,48.9215,48.6623,48.8417,160110.0
2025-03-10 14:30:00,48.97,49.26,48.96,49.2,211208.0,48.8318,49.121,48.8218,49.0611,211208.0
2025-03-10 14:40:00,49.2,49.54,49.12,49.44,273951.0,49.0611,49.4002,48.9813,49.3004,273951.0
2025-03-10 14:50:00,49.43,49.45,48.86,48.94,401409.0,49.2905,49.3104,48.7221,48.8019,401409.0
2025-03-10 15:00:00,48.95,49.23,48.83,49.13,292225.0,48.8118,49.091,48.6922,48.9913,292225.0
2025-03-10 15:10:00,49.14,49.59,49.06,49.55,333301.0,49.0013,49.45,48.9215,49.4101,333301.0
2025-03-10 15:20:00,49.54,49.9,49.36,49.55,414751.0,49.4002,49.7591,49.2207,49.4101,414751.0
2025-03-10 15:30:00,49.56,50.35,49.55,50.22,480106.0,49.4201,50.2079,49.4101,50.0782,480106.0
2025-03-10 15:40:00,50.21,50.33,49.97,50.32,502819.0,50.0683,50.1879,49.8289,50.178,502819.0
2025-03-10 15:50:00,50.32,50.6,50.21,50.31,1266114.0,50.178,50.4572,50.0683,50.168,1266114.0
2025-03-11 09:30:00,48.42,49.28,47.31,48.71,1995396.0,48.2833,49.1409,47.1765,48.5725,1995396.0
2025-03-11 09:40:00,48.75,49.11,47.95,49.11,1242257.0,48.6124,48.9714,47.8146,48.9714,1242257.0
2025-03-11 09:50:00,49.11,49.16,48.4,48.62,1045472.0,48.9714,49.0212,48.2634,48.4828,1045472.0
2025-03-11 10:00:00,48.62,49.14,47.81,48.26,801460.0,48.4828,49.0013,47.675,48.1238,801460.0
2025-03-11 10:10:00,48.28,48.38,47.46,47.57,792095.0,48.1437,48.2434,47.326,47.4357,792095.0
2025-03-11 10:20:00,47.57,47.66,46.9,46.96,666434.0,47.4357,47.5255,46.7676,46.8274,666434.0
2025-03-11 10:30:00,46.97,47.29,46.32,46.41,674495.0,46.8374,47.1565,46.1893,46.279,674495.0
2025-03-11 10:40:00,46.41,46.62,45.91,46.0,979196.0,46.279,46.4884,45.7804,45.8702,979196.0
2025-03-11 10:50:00,46.01,46.46,45.92,46.08,783046.0,45.8801,46.3289,45.7904,45.9499,783046.0
2025-03-11 11:00:00,46.08,46.38,45.83,46.31,463191.0,45.9499,46.2491,45.7006,46.1793,463191.0
2025-03-11 11:10:00,46.31,46.38,45.91,46.01,538282.0,46.1793,46.2491,45.7804,45.8801,538282.0
2025-03-11 11:20:00,46.02,47.21,46.0,46.72,627313.0,45.8901,47.0767,45.8702,46.5881,627313.0
2025-03-11 11:30:00,46.69,46.94,46.31,46.44,350627.0,46.5582,46.8075,46.1793,46.3089,350627.0
2025-03-11 11:40:00,46.45,46.97,46.45,46.82,291240.0,46.3189,46.8374,46.3189,46.6878,291240.0
2025-03-11 11:50:00,46.83,46.91,46.22,46.26,431813.0,46.6978,46.7776,46.0895,46.1294,431813.0
2025-03-11 12:00:00,46.26,46.51,45.94,45.98,404337.0,46.1294,46.3787,45.8103,45.8502,404337.0
2025-03-11 12:10:00,45.98,46.13,45.89,46.0,345565.0,45.8502,45.9998,45.7605,45.8702,345565.0
2025-03-11 12:20:00,46.0,46.23,45.83,46.19,342534.0,45.8702,46.0995,45.7006,46.0596,342534.0
2025-03-11 12:30:00,46.2,46.62,46.2,46.39,339623.0,46.0696,46.4884,46.0696,46.2591,339623.0
2025-03-11 12:40:00,46.4,46.73,46.33,46.45,320326.0,46.269,46.5981,46.1992,46.3189,320326.0
2025-03-11 12:50:00,46.44,46.52,46.09,46.11,183028.0,46.3089,46.3887,45.9599,45.9798,183028.0
2025-03-11 13:00:00,46.08,46.18,46.0,46.01,249193.0,45.9499,46.0496,45.8702,45.8801,249193.0
2025-03-11 13:10:00,46.05,46.21,45.96,46.17,262841.0,45.92,46.0796,45.8303,46.0397,262841.0
2025-03-11 13:20:00,46.16,46.2,45.99,46.05,245984.0,46.0297,46.0696,45.8602,45.92,245984.0
2025-03-11 13:30:00,46.03,46.36,46.01,46.12,270575.0,45.9001,46.2291,45.8801,45.9898,270575.0
2025-03-11 13:40:00,46.12,46.36,46.08,46.21,198342.0,45.9898,46.2291,45.9499,46.0796,198342.0
2025-03-11 13:50:00,46.2,46.3,46.04,46.13,266160.0,46.0696,46.1693,45.91,45.9998,266160.0
2025-03-11 14:00:00,46.15,46.46,46.1,46.36,540257.0,46.0197,46.3289,45.9699,46.2291,540257.0
2025-03-11 14:10:00,46.34,46.56,46.2,46.31,411508.0,46.2092,46.4286,46.0696,46.1793,411508.0
2025-03-11 14:20:00,46.31,46.72,46.17,46.29,416663.0,46.1793,46.5881,46.0397,46.1593,416663.0
2025-03-11 14:30:00,46.29,46.63,46.15,46.47,332483.0,46.1593,46.4984,46.0197,46.3388,332483.0
2025-03-11 14:40:00,46.47,46.9,46.41,46.86,392046.0,46.3388,46.7676,46.279,46.7277,392046.0
2025-03-11 14:50:00,46.87,47.32,46.86,47.27,438812.0,46.7377,47.1864,46.7277,47.1366,438812.0
2025-03-11 15:00:00,47.27,47.68,47.03,47.43,811364.0,47.1366,47.5454,46.8972,47.2961,811364.0
2025-03-11 15:10:00,47.43,47.43,46.56,46.76,552701.0,47.2961,47.2961,46.4286,46.628,552701.0
2025-03-11 15:20:00,46.76,46.93,46.52,46.86,581356.0,46.628,46.7975,46.3887,46.7277,581356.0
2025-03-11 15:30:00,46.86,47.18,46.75,46.79,593869.0,46.7277,47.0468,46.618,46.6579,593869.0
2025-03-11 15:40:00,46.78,46.88,46.64,46.8,554824.0,46.648,46.7477,46.5083,46.6679,554824.0
2025-03-11 15:50:00,46.79,46.8,46.43,46.68,1741154.0,46.6579,46.6679,46.2989,46.5482,1741154.0
2025-03-12 09:30:00,46.94,47.4,45.94,45.95,971991.0,46.8075,47.2662,45.8103,45.8203,971991.0
2025-03-12 09:40:00,45.96,46.06,45.21,45.43,682396.0,45.8303,45.93,45.0824,45.3018,682396.0
2025-03-12 09:50:00,45.43,45.58,44.86,45.21,560195.0,45.3018,45.4513,44.7334,45.0824,560195.0
2025-03-12 10:00:00,45.21,45.23,44.57,44.77,478500.0,45.0824,45.1023,44.4442,44.6436,478500.0
2025-03-12 10:10:00,44.77,44.9,44.18,44.25,811682.0,44.6436,44.7733,44.0553,44.1251,811682.0
2025-03-12 10:20:00,44.26,44.79,44.13,44.66,533949.0,44.1351,44.6636,44.0054,44.5339,533949.0
2025-03-12 10:30:00,44.67,44.89,44.29,44.47,325560.0,44.5439,44.7633,44.165,44.3445,325560.0
2025-03-12 10:40:00,44.51,44.57,44.25,44.31,265411.0,44.3844,44.4442,44.1251,44.1849,265411.0
2025-03-12 10:50:00,44.29,44.52,44.22,44.38,397048.0,44.165,44.3943,44.0952,44.2547,397048.0
2025-03-12 11:00:00,44.38,44.68,44.15,44.23,356369.0,44.2547,44.5539,44.0254,44.1052,356369.0
2025-03-12 11:10:00,44.23,44.51,44.22,44.46,227963.0,44.1052,44.3844,44.0952,44.3345,227963.0
2025-03-12 11:20:00,44.46,44.87,44.43,44.75,429343.0,44.3345,44.7433,44.3046,44.6237,429343.0
2025-03-12 11:30:00,44.75,44.77,44.51,44.69,182689.0,44.6237,44.6436,44.3844,44.5639,182689.0
2025-03-12 11:40:00,44.69,44.95,44.66,44.9,253957.0,44.5639,44.8231,44.5339,44.7733,253957.0
2025-03-12 11:50:00,44.9,45.26,44.86,45.18,272536.0,44.7733,45.1322,44.7334,45.0525,272536.0
2025-03-12 12:00:00,45.18,45.22,44.95,45.08,207452.0,45.0525,45.0924,44.8231,44.9528,207452.0
2025-03-12 12:10:00,45.09,45.19,44.92,45.14,139642.0,44.9627,45.0624,44.7932,45.0126,139642.0
2025-03-12 12:20:00,45.14,45.3,44.9,44.91,229836.0,45.0126,45.1721,44.7733,44.7832,229836.0
2025-03-12 12:30:00,44.96,45.19,44.92,45.08,267165.0,44.8331,45.0624,44.7932,44.9528,267165.0
2025-03-12 12:40:00,45.08,45.38,44.81,45.31,173778.0,44.9528,45.2519,44.6835,45.1821,173778.0
2025-03-12 12:50:00,45.33,45.49,45.14,45.21,217473.0,45.202,45.3616,45.0126,45.0824,217473.0
2025-03-12 13:00:00,45.22,45.39,45.18,45.26,156411.0,45.0924,45.2619,45.0525,45.1322,156411.0
2025-03-12 13:10:00,45.28,45.32,45.16,45.29,95533.0,45.1522,45.1921,45.0325,45.1622,95533.0
2025-03-12 13:20:00,45.3,45.4,45.22,45.28,121742.0,45.1721,45.2718,45.0924,45.1522,121742.0
2025-03-12 13:30:00,45.3,45.44,45.27,45.41,127388.0,45.1721,45.3117,45.1422,45.2818,127388.0
2025-03-12 13:40:00,45.41,45.45,45.31,45.34,88428.0,45.2818,45.3217,45.1821,45.212,88428.0
2025-03-12 13:50:00,45.34,45.37,45.01,45.02,107873.0,45.212,45.2419,44.8829,44.8929,107873.0
2025-03-12 14:00:00,45.02,45.21,44.9,45.05,160859.0,44.8929,45.0824,44.7733,44.9228,160859.0
2025-03-12 14:10:00,45.05,45.37,45.05,45.33,127489.0,44.9228,45.2419,44.9228,45.202,127489.0
2025-03-12 14:20:00,45.34,45.46,45.22,45.43,175609.0,45.212,45.3317,45.0924,45.3018,175609.0
2025-03-12 14:30:00,45.42,45.64,45.42,45.53,309413.0,45.2918,45.5112,45.2918,45.4015,309413.0
2025-03-12 14:40:00,45.53,45.73,45.53,45.66,158111.0,45.4015,45.6009,45.4015,45.5311,158111.0
2025-03-12 14:50:00,45.64,45.65,45.36,45.51,116657.0,45.5112,45.5211,45.232,45.3815,116657.0
2025-03-12 15:00:00,45.51,45.59,45.42,45.53,132302.0,45.3815,45.4613,45.2918,45.4015,132302.0
2025-03-12 15:10:00,45.53,45.53,45.32,45.47,227549.0,45.4015,45.4015,45.1921,45.3417,227549.0
2025-03-12 15:20:00,45.48,45.51,45.27,45.39,240498.0,45.3516,45.3815,45.1422,45.2619,240498.0
2025-03-12 15:30:00,45.39,45.45,45.17,45.29,228659.0,45.2619,45.3217,45.0425,45.1622,228659.0
2025-03-12 15:40:00,45.29,45.31,45.08,45.24,259319.0,45.1622,45.1821,44.9528,45.1123,259319.0
2025-03-12 15:50:00,45.22,45.36,45.01,45.29,963998.0,45.0924,45.232,44.8829,45.1622,963998.0
2025-03-13 09:30:00,45.35,46.12,45.24,45.24,582346.0,45.222,45.9898,45.1123,45.1123,582346.0
2025-03-13 09:40:00,45.24,45.35,45.0,45.04,179245.0,45.1123,45.222,44.873,44.9129,179245.0
2025-03-13 09:50:00,45.03,45.2,44.75,44.94,241034.0,44.9029,45.0724,44.6237,44.8131,241034.0
2025-03-13 10:00:00,44.93,45.69,44.85,45.36,323752.0,44.8032,45.561,44.7234,45.232,323752.0
2025-03-13 10:10:00,45.36,45.52,45.22,45.3,255402.0,45.232,45.3915,45.0924,45.1721,255402.0
2025-03-13 10:20:00,45.3,45.54,45.06,45.17,334235.0,45.1721,45.4115,44.9328,45.0425,334235.0
2025-03-13 10:30:00,45.15,45.27,44.79,44.87,226197.0,45.0226,45.1422,44.6636,44.7433,226197.0
2025-03-13 10:40:00,44.85,44.88,44.71,44.71,141842.0,44.7234,44.7533,44.5838,44.5838,141842.0
2025-03-13 10:50:00,44.71,44.81,44.66,44.74,207916.0,44.5838,44.6835,44.5339,44.6137,207916.0
2025-03-13 11:00:00,44.75,44.97,44.71,44.74,172847.0,44.6237,44.8431,44.5838,44.6137,172847.0
2025-03-13 11:10:00,44.75,44.79,44.54,44.65,180295.0,44.6237,44.6636,44.4143,44.524,180295.0
2025-03-13 11:20:00,44.64,44.68,44.39,44.41,194202.0,44.514,44.5539,44.2647,44.2846,194202.0
2025-03-13 11:30:00,44.41,44.47,44.05,44.11,263293.0,44.2846,44.3445,43.9257,43.9855,263293.0
2025-03-13 11:40:00,44.12,44.39,44.07,44.31,184384.0,43.9955,44.2647,43.9456,44.1849,184384.0
2025-03-13 11:50:00,44.31,44.34,44.09,44.11,146215.0,44.1849,44.2148,43.9655,43.9855,146215.0
2025-03-13 12:00:00,44.09,44.14,43.9,43.92,253067.0,43.9655,44.0154,43.7761,43.796,253067.0
2025-03-13 12:10:00,43.91,43.92,43.56,43.57,440637.0,43.7861,43.796,43.437,43.447,440637.0
2025-03-13 12:20:00,43.57,43.65,43.37,43.45,504854.0,43.447,43.5268,43.2476,43.3274,504854.0
2025-03-13 12:30:00,43.45,43.72,43.39,43.68,384348.0,43.3274,43.5966,43.2675,43.5567,384348.0
2025-03-13 12:40:00,43.68,43.71,43.47,43.61,170900.0,43.5567,43.5866,43.3473,43.4869,170900.0
2025-03-13 12:50:00,43.63,43.88,43.62,43.88,174344.0,43.5068,43.7561,43.4969,43.7561,174344.0
2025-03-13 13:00:00,43.88,43.91,43.67,43.72,242019.0,43.7561,43.7861,43.5467,43.5966,242019.0
2025-03-13 13:10:00,43.71,43.73,43.22,43.24,336879.0,43.5866,43.6066,43.098,43.1179,336879.0
2025-03-13 13:20:00,43.25,43.4,43.18,43.33,165642.0,43.1279,43.2775,43.0581,43.2077,165642.0
2025-03-13 13:30:00,43.32,43.37,43.14,43.16,167236.0,43.1977,43.2476,43.0182,43.0382,167236.0
2025-03-13 13:40:00,43.16,43.23,42.91,42.96,258955.0,43.0382,43.108,42.7889,42.8387,258955.0
2025-03-13 13:50:00,42.95,43.07,42.84,42.98,388068.0,42.8288,42.9484,42.7191,42.8587,388068.0
2025-03-13 14:00:00,42.96,43.16,42.91,43.09,416268.0,42.8387,43.0382,42.7889,42.9684,416268.0
2025-03-13 14:10:00,43.08,43.31,42.93,42.99,266173.0,42.9584,43.1877,42.8088,42.8687,266173.0
2025-03-13 14:20:00,42.99,43.33,42.94,43.24,293631.0,42.8687,43.2077,42.8188,43.1179,293631.0
2025-03-13 14:30:00,43.26,43.66,43.26,43.63,529880.0,43.1379,43.5368,43.1379,43.5068,529880.0
2025-03-13 14:40:00,43.65,44.11,43.61,44.08,304253.0,43.5268,43.9855,43.4869,43.9556,304253.0
2025-03-13 14:50:00,44.09,44.17,43.86,44.13,205488.0,43.9655,44.0453,43.7362,44.0054,205488.0
2025-03-13 15:00:00,44.12,44.4,44.05,44.2,199424.0,43.9955,44.2747,43.9257,44.0752,199424.0
2025-03-13 15:10:00,44.2,44.23,44.01,44.07,242677.0,44.0752,44.1052,43.8858,43.9456,242677.0
2025-03-13 15:20:00,44.06,44.06,43.71,43.82,364670.0,43.9356,43.9356,43.5866,43.6963,364670.0
2025-03-13 15:30:00,43.82,44.07,43.81,44.01,342655.0,43.6963,43.9456,43.6863,43.8858,342655.0
2025-03-13 15:40:00,44.01,44.07,43.82,43.97,406227.0,43.8858,43.9456,43.6963,43.8459,406227.0
2025-03-13 15:50:00,43.95,43.98,43.76,43.93,1007029.0,43.8259,43.8559,43.6365,43.806,1007029.0
2025-03-14 09:30:00,44.78,45.0,44.35,44.73,643850.0,44.6536,44.873,44.2248,44.6037,643850.0
2025-03-14 09:40:00,44.75,45.26,44.73,45.01,344383.0,44.6237,45.1322,44.6037,44.8829,344383.0
2025-03-14 09:50:00,45.01,45.08,44.61,44.68,302637.0,44.8829,44.9528,44.4841,44.5539,302637.0
2025-03-14 10:00:00,44.59,44.88,44.21,44.5,311448.0,44.4641,44.7533,44.0852,44.3744,311448.0
2025-03-14 10:10:00,44.47,44.51,44.21,44.34,177122.0,44.3445,44.3844,44.0852,44.2148,177122.0
2025-03-14 10:20:00,44.33,44.39,44.18,44.35,176581.0,44.2049,44.2647,44.0553,44.2248,176581.0
2025-03-14 10:30:00,44.33,44.62,44.23,44.6,174316.0,44.2049,44.494,44.1052,44.4741,174316.0
2025-03-14 10:40:00,44.6,44.86,44.57,44.86,220501.0,44.4741,44.7334,44.4442,44.7334,220501.0
2025-03-14 10:50:00,44.86,45.25,44.83,45.24,209242.0,44.7334,45.1223,44.7035,45.1123,209242.0
2025-03-14 11:00:00,45.25,45.4,45.11,45.19,205767.0,45.1223,45.2718,44.9827,45.0624,205767.0
2025-03-14 11:10:00,45.2,45.37,45.16,45.34,177644.0,45.0724,45.2419,45.0325,45.212,177644.0
2025-03-14 11:20:00,45.33,45.41,45.24,45.39,171618.0,45.202,45.2818,45.1123,45.2619,171618.0
2025-03-14 11:30:00,45.39,45.63,45.33,45.43,241985.0,45.2619,45.5012,45.202,45.3018,241985.0
2025-03-14 11:40:00,45.43,45.64,45.4,45.59,226576.0,45.3018,45.5112,45.2718,45.4613,226576.0
2025-03-14 11:50:00,45.59,45.84,45.51,45.72,370380.0,45.4613,45.7106,45.3815,45.5909,370380.0
2025-03-14 12:00:00,45.71,45.73,45.5,45.54,266103.0,45.581,45.6009,45.3716,45.4115,266103.0
2025-03-14 12:10:00,45.52,45.55,45.36,45.45,170487.0,45.3915,45.4214,45.232,45.3217,170487.0
2025-03-14 12:20:00,45.46,45.62,45.44,45.56,167011.0,45.3317,45.4912,45.3117,45.4314,167011.0
2025-03-14 12:30:00,45.55,45.76,45.47,45.53,146930.0,45.4214,45.6308,45.3417,45.4015,146930.0
2025-03-14 12:40:00,45.53,45.61,45.45,45.47,77926.0,45.4015,45.4813,45.3217,45.3417,77926.0
2025-03-14 12:50:00,45.48,45.65,45.48,45.63,206716.0,45.3516,45.5211,45.3516,45.5012,206716.0
2025-03-14 13:00:00,45.63,45.82,45.58,45.77,175548.0,45.5012,45.6907,45.4513,45.6408,175548.0
2025-03-14 13:10:00,45.77,45.9,45.66,45.81,355469.0,45.6408,45.7704,45.5311,45.6807,355469.0
2025-03-14 13:20:00,45.8,45.98,45.78,45.86,219843.0,45.6707,45.8502,45.6508,45.7305,219843.0
2025-03-14 13:30:00,45.87,45.98,45.73,45.82,165738.0,45.7405,45.8502,45.6009,45.6907,165738.0
2025-03-14 13:40:00,45.82,45.92,45.71,45.8,277138.0,45.6907,45.7904,45.581,45.6707,277138.0
2025-03-14 13:50:00,45.82,45.88,45.77,45.82,89119.0,45.6907,45.7505,45.6408,45.6907,89119.0
2025-03-14 14:00:00,45.82,46.04,45.82,46.01,165443.0,45.6907,45.91,45.6907,45.8801,165443.0
2025-03-14 14:10:00,46.02,46.03,45.88,45.98,127548.0,45.8901,45.9001,45.7505,45.8502,127548.0
2025-03-14 14:20:00,45.97,46.1,45.96,46.03,186894.0,45.8402,45.9699,45.8303,45.9001,186894.0
2025-03-14 14:30:00,46.05,46.22,46.04,46.2,165862.0,45.92,46.0895,45.91,46.0696,165862.0
2025-03-14 14:40:00,46.2,46.27,46.1,46.22,247847.0,46.0696,46.1394,45.9699,46.0895,247847.0
2025-03-14 14:50:00,46.22,46.26,46.1,46.17,232933.0,46.0895,46.1294,45.9699,46.0397,232933.0
2025-03-14 15:00:00,46.16,46.22,46.02,46.07,228899.0,46.0297,46.0895,45.8901,45.94,228899.0
2025-03-14 15:10:00,46.07,46.3,46.03,46.29,349305.0,45.94,46.1693,45.9001,46.1593,349305.0
2025-03-14 15:20:00,46.29,46.39,46.14,46.18,1040848.0,46.1593,46.2591,46.0098,46.0496,1040848.0
2025-03-14 15:30:00,46.18,46.32,46.17,46.29,415513.0,46.0496,46.1893,46.0397,46.1593,415513.0
2025-03-14 15:40:00,46.3,46.44,46.17,46.27,618425.0,46.1693,46.3089,46.0397,46.1394,618425.0
2025-03-14 15:50:00,46.27,46.76,46.19,46.75,2089765.0,46.1394,46.628,46.0596,46.618,2089765.0
2025-03-17 09:30:00,45.8,46.72,45.7,46.59,679674.0,45.6707,46.5881,45.571,46.4585,679674.0
2025-03-17 09:40:00,46.62,46.73,46.01,46.07,745645.0,46.4884,46.5981,45.8801,45.94,745645.0
2025-03-17 09:50:00,46.07,46.36,46.03,46.19,196041.0,45.94,46.2291,45.9001,46.0596,196041.0
2025-03-17 10:00:00,46.18,46.42,45.8,45.97,287912.0,46.0496,46.289,45.6707,45.8402,287912.0
2025-03-17 10:10:00,45.99,46.2,45.93,46.12,148835.0,45.8602,46.0696,45.8004,45.9898,148835.0
2025-03-17 10:20:00,46.12,46.29,46.08,46.09,133978.0,45.9898,46.1593,45.9499,45.9599,133978.0
2025-03-17 10:30:00,46.08,46.4,45.98,46.39,174316.0,45.9499,46.269,45.8502,46.2591,174316.0
2025-03-17 10:40:00,46.38,46.53,46.33,46.52,228640.0,46.2491,46.3987,46.1992,46.3887,228640.0
2025-03-17 10:50:00,46.52,46.55,46.29,46.37,353516.0,46.3887,46.4186,46.1593,46.2391,353516.0
2025-03-17 11:00:00,46.39,46.41,46.19,46.29,171863.0,46.2591,46.279,46.0596,46.1593,171863.0
2025-03-17 11:10:00,46.3,46.52,46.2,46.52,113797.0,46.1693,46.3887,46.0696,46.3887,113797.0
2025-03-17 11:20:00,46.53,46.66,46.41,46.45,154318.0,46.3987,46.5283,46.279,46.3189,154318.0
2025-03-17 11:30:00,46.44,46.52,46.29,46.34,82820.0,46.3089,46.3887,46.1593,46.2092,82820.0
2025-03-17 11:40:00,46.34,46.58,46.28,46.5,114269.0,46.2092,46.4485,46.1494,46.3687,114269.0
2025-03-17 11:50:00,46.51,46.65,46.48,46.52,108725.0,46.3787,46.5183,46.3488,46.3887,108725.0
2025-03-17 12:00:00,46.5,46.63,46.45,46.55,130794.0,46.3687,46.4984,46.3189,46.4186,130794.0
2025-03-17 12:10:00,46.58,46.61,46.45,46.46,127969.0,46.4485,46.4784,46.3189,46.3289,127969.0
2025-03-17 12:20:00,46.48,46.54,46.34,46.36,112302.0,46.3488,46.4086,46.2092,46.2291,112302.0
2025-03-17 12:30:00,46.36,46.5,46.29,46.45,102904.0,46.2291,46.3687,46.1593,46.3189,102904.0
2025-03-17 12:40:00,46.45,46.53,46.3,46.53,88438.0,46.3189,46.3987,46.1693,46.3987,88438.0
2025-03-17 12:50:00,46.53,46.53,46.23,46.29,81521.0,46.3987,46.3987,46.0995,46.1593,81521.0
2025-03-17 13:00:00,46.28,46.47,46.26,46.46,107296.0,46.1494,46.3388,46.1294,46.3289,107296.0
2025-03-17 13:10:00,46.45,46.49,46.4,46.47,66485.0,46.3189,46.3588,46.269,46.3388,66485.0
2025-03-17 13:20:00,46.47,46.56,46.4,46.53,88058.0,46.3388,46.4286,46.269,46.3987,88058.0
2025-03-17 13:30:00,46.52,46.7,46.5,46.69,75793.0,46.3887,46.5682,46.3687,46.5582,75793.0
2025-03-17 13:40:00,46.7,46.71,46.47,46.5,86364.0,46.5682,46.5782,46.3388,46.3687,86364.0
2025-03-17 13:50:00,46.51,46.62,46.51,46.62,54676.0,46.3787,46.4884,46.3787,46.4884,54676.0
2025-03-17 14:00:00,46.62,46.69,46.56,46.63,120516.0,46.4884,46.5582,46.4286,46.4984,120516.0
2025-03-17 14:10:00,46.64,46.64,46.47,46.57,125760.0,46.5083,46.5083,46.3388,46.4385,125760.0
2025-03-17 14:20:00,46.57,46.64,46.52,46.6,208363.0,46.4385,46.5083,46.3887,46.4685,208363.0
2025-03-17 14:30:00,46.62,46.82,46.59,46.74,207299.0,46.4884,46.6878,46.4585,46.6081,207299.0
2025-03-17 14:40:00,46.74,46.84,46.72,46.78,132641.0,46.6081,46.7078,46.5881,46.648,132641.0
2025-03-17 14:50:00,46.79,47.04,46.79,46.87,353432.0,46.6579,46.9072,46.6579,46.7377,353432.0
2025-03-17 15:00:00,46.88,47.0,46.81,46.99,235881.0,46.7477,46.8673,46.6779,46.8574,235881.0
2025-03-17 15:10:00,46.98,47.01,46.8,46.92,216877.0,46.8474,46.8773,46.6679,46.7876,216877.0
2025-03-17 15:20:00,46.91,46.98,46.79,46.97,255011.0,46.7776,46.8474,46.6579,46.8374,255011.0
2025-03-17 15:30:00,46.96,47.0,46.71,46.77,219774.0,46.8274,46.8673,46.5782,46.638,219774.0
2025-03-17 15:40:00,46.78,46.97,46.77,46.93,376520.0,46.648,46.8374,46.638,46.7975,376520.0
2025-03-17 15:50:00,46.92,47.01,46.74,46.91,1061538.0,46.7876,46.8773,46.6081,46.7776,1061538.0
2025-03-18 09:30:00,46.04,46.44,45.8,45.87,593287.0,45.91,46.3089,45.6707,45.7405,593287.0
2025-03-18 09:40:00,45.87,45.99,45.63,45.73,311197.0,45.7405,45.8602,45.5012,45.6009,311197.0
2025-03-18 09:50:00,45.75,45.88,45.61,45.68,285597.0,45.6209,45.7505,45.4813,45.5511,285597.0
2025-03-18 10:00:00,45.63,45.87,45.43,45.8,283146.0,45.5012,45.7405,45.3018,45.6707,283146.0
2025-03-18 10:10:00,45.78,45.9,45.62,45.65,159222.0,45.6508,45.7704,45.4912,45.5211,159222.0
2025-03-18 10:20:00,45.68,45.81,45.66,45.8,109652.0,45.5511,45.6807,45.5311,45.6707,109652.0
2025-03-18 10:30:00,45.8,45.85,45.62,45.65,245177.0,45.6707,45.7206,45.4912,45.5211,245177.0
2025-03-18 10:40:00,45.66,45.68,45.31,45.33,187974.0,45.5311,45.5511,45.1821,45.202,187974.0
2025-03-18 10:50:00,45.32,45.38,45.1,45.23,158060.0,45.1921,45.2519,44.9727,45.1023,158060.0
2025-03-18 11:00:00,45.24,45.26,44.94,45.09,208881.0,45.1123,45.1322,44.8131,44.9627,208881.0
2025-03-18 11:10:00,45.12,45.24,45.09,45.19,111148.0,44.9926,45.1123,44.9627,45.0624,111148.0
2025-03-18 11:20:00,45.21,45.25,45.11,45.13,122352.0,45.0824,45.1223,44.9827,45.0026,122352.0
2025-03-18 11:30:00,45.11,45.28,45.09,45.21,318198.0,44.9827,45.1522,44.9627,45.0824,318198.0
2025-03-18 11:40:00,45.21,45.23,45.06,45.06,195484.0,45.0824,45.1023,44.9328,44.9328,195484.0
2025-03-18 11:50:00,45.05,45.16,44.99,45.15,328845.0,44.9228,45.0325,44.863,45.0226,328845.0
2025-03-18 12:00:00,45.15,45.32,45.07,45.25,115252.0,45.0226,45.1921,44.9428,45.1223,115252.0
2025-03-18 12:10:00,45.26,45.42,45.25,45.35,168616.0,45.1322,45.2918,45.1223,45.222,168616.0
2025-03-18 12:20:00,45.36,45.73,45.3,45.71,116023.0,45.232,45.6009,45.1721,45.581,116023.0
2025-03-18 12:30:00,45.71,45.91,45.65,45.7,176366.0,45.581,45.7804,45.5211,45.571,176366.0
2025-03-18 12:40:00,45.68,45.72,45.5,45.51,78613.0,45.5511,45.5909,45.3716,45.3815,78613.0
2025-03-18 12:50:00,45.51,45.62,45.39,45.57,72619.0,45.3815,45.4912,45.2619,45.4414,72619.0
2025-03-18 13:00:00,45.55,45.61,45.42,45.48,104551.0,45.4214,45.4813,45.2918,45.3516,104551.0
2025-03-18 13:10:00,45.5,45.62,45.38,45.49,93394.0,45.3716,45.4912,45.2519,45.3616,93394.0
2025-03-18 13:20:00,45.51,45.63,45.47,45.55,106333.0,45.3815,45.5012,45.3417,45.4214,106333.0
2025-03-18 13:30:00,45.55,45.86,45.54,45.76,137477.0,45.4214,45.7305,45.4115,45.6308,137477.0
2025-03-18 13:40:00,45.78,45.85,45.71,45.78,139585.0,45.6508,45.7206,45.581,45.6508,139585.0
2025-03-18 13:50:00,45.8,45.92,45.73,45.77,117725.0,45.6707,45.7904,45.6009,45.6408,117725.0
2025-03-18 14:00:00,45.76,45.84,45.65,45.68,188535.0,45.6308,45.7106,45.5211,45.5511,188535.0
2025-03-18 14:10:00,45.67,45.67,45.48,45.59,140363.0,45.5411,45.5411,45.3516,45.4613,140363.0
2025-03-18 14:20:00,45.59,45.75,45.57,45.7,163064.0,45.4613,45.6209,45.4414,45.571,163064.0
2025-03-18 14:30:00,45.7,45.87,45.7,45.81,150781.0,45.571,45.7405,45.571,45.6807,150781.0
2025-03-18 14:40:00,45.81,45.84,45.68,45.8,167629.0,45.6807,45.7106,45.5511,45.6707,167629.0
2025-03-18 14:50:00,45.8,45.96,45.77,45.91,212751.0,45.6707,45.8303,45.6408,45.7804,212751.0
2025-03-18 15:00:00,45.9,46.03,45.81,45.89,308863.0,45.7704,45.9001,45.6807,45.7605,308863.0
2025-03-18 15:10:00,45.86,46.11,45.85,46.09,287140.0,45.7305,45.9798,45.7206,45.9599,287140.0
2025-03-18 15:20:00,46.08,46.15,45.96,45.99,230124.0,45.9499,46.0197,45.8303,45.8602,230124.0
2025-03-18 15:30:00,45.99,46.12,45.96,46.07,773842.0,45.8602,45.9898,45.8303,45.94,773842.0
2025-03-18 15:40:00,46.08,46.16,45.89,45.93,1148847.0,45.9499,46.0297,45.7605,45.8004,1148847.0
2025-03-18 15:50:00,45.93,46.1,45.86,45.93,955072.0,45.8004,45.9699,45.7305,45.8004,955072.0
2025-03-19 09:30:00,46.01,46.5,46.0,46.35,340328.0,45.8801,46.3687,45.8702,46.2192,340328.0
2025-03-19 09:40:00,46.38,46.69,46.21,46.44,299190.0,46.2491,46.5582,46.0796,46.3089,299190.0
2025-03-19 09:50:00,46.45,46.57,46.32,46.53,133047.0,46.3189,46.4385,46.1893,46.3987,133047.0
2025-03-19 10:00:00,46.54,46.69,46.45,46.65,147195.0,46.4086,46.5582,46.3189,46.5183,147195.0
2025-03-19 10:10:00,46.64,46.86,46.58,46.86,281202.0,46.5083,46.7277,46.4485,46.7277,281202.0
2025-03-19 10:20:00,46.86,47.05,46.72,46.99,180497.0,46.7277,46.9172,46.5881,46.8574,180497.0
2025-03-19 10:30:00,46.99,47.19,46.95,47.12,156261.0,46.8574,47.0568,46.8175,46.987,156261.0
2025-03-19 10:40:00,47.14,47.18,46.99,47.05,117073.0,47.0069,47.0468,46.8574,46.9172,117073.0
2025-03-19 10:50:00,47.06,47.09,46.9,47.06,123001.0,46.9272,46.9571,46.7676,46.9272,123001.0
2025-03-19 11:00:00,47.05,47.2,47.02,47.16,105446.0,46.9172,47.0668,46.8873,47.0269,105446.0
2025-03-19 11:10:00,47.16,47.25,47.08,47.18,123873.0,47.0269,47.1166,46.9471,47.0468,123873.0
2025-03-19 11:20:00,47.18,47.28,47.14,47.17,125299.0,47.0468,47.1465,47.0069,47.0369,125299.0
2025-03-19 11:30:00,47.18,47.2,47.05,47.09,115312.0,47.0468,47.0668,46.9172,46.9571,115312.0
2025-03-19 11:40:00,47.09,47.15,46.91,47.02,97059.0,46.9571,47.0169,46.7776,46.8873,97059.0
2025-03-19 11:50:00,47.02,47.22,47.01,47.13,127463.0,46.8873,47.0867,46.8773,46.997,127463.0
2025-03-19 12:00:00,47.13,47.15,46.97,46.97,53026.0,46.997,47.0169,46.8374,46.8374,53026.0
2025-03-19 12:10:00,46.98,47.05,46.86,46.93,88969.0,46.8474,46.9172,46.7277,46.7975,88969.0
2025-03-19 12:20:00,46.93,46.97,46.88,46.92,159199.0,46.7975,46.8374,46.7477,46.7876,159199.0
2025-03-19 12:30:00,46.92,46.95,46.8,46.84,120732.0,46.7876,46.8175,46.6679,46.7078,120732.0
2025-03-19 12:40:00,46.83,46.93,46.8,46.92,77441.0,46.6978,46.7975,46.6679,46.7876,77441.0
2025-03-19 12:50:00,46.92,47.0,46.85,46.86,136695.0,46.7876,46.8673,46.7178,46.7277,136695.0
2025-03-19 13:00:00,46.85,46.89,46.67,46.67,45458.0,46.7178,46.7576,46.5383,46.5383,45458.0
2025-03-19 13:10:00,46.66,46.75,46.63,46.67,57418.0,46.5283,46.618,46.4984,46.5383,57418.0
2025-03-19 13:20:00,46.67,46.75,46.66,46.7,59692.0,46.5383,46.618,46.5283,46.5682,59692.0
2025-03-19 13:30:00,46.69,46.96,46.67,46.96,67078.0,46.5582,46.8274,46.5383,46.8274,67078.0
2025-03-19 13:40:00,46.96,46.99,46.8,46.86,108678.0,46.8274,46.8574,46.6679,46.7277,108678.0
2025-03-19 13:50:00,46.87,46.95,46.76,46.76,80769.0,46.7377,46.8175,46.628,46.628,80769.0
2025-03-19 14:00:00,46.73,47.15,46.64,46.98,107092.0,46.5981,47.0169,46.5083,46.8474,107092.0
2025-03-19 14:10:00,46.95,47.19,46.95,47.06,98084.0,46.8175,47.0568,46.8175,46.9272,98084.0
2025-03-19 14:20:00,47.06,47.12,46.95,46.99,73343.0,46.9272,46.987,46.8175,46.8574,73343.0
2025-03-19 14:30:00,46.99,47.28,46.99,47.2,142932.0,46.8574,47.1465,46.8574,47.0668,142932.0
2025-03-19 14:40:00,47.23,47.47,47.16,47.38,421354.0,47.0967,47.336,47.0269,47.2463,421354.0
2025-03-19 14:50:00,47.39,47.83,47.38,47.63,565666.0,47.2562,47.695,47.2463,47.4956,565666.0
2025-03-19 15:00:00,47.62,47.95,47.59,47.92,348409.0,47.4856,47.8146,47.4557,47.7847,348409.0
2025-03-19 15:10:00,47.92,47.97,47.69,47.69,225645.0,47.7847,47.8346,47.5554,47.5554,225645.0
2025-03-19 15:20:00,47.69,47.7,47.15,47.3,230381.0,47.5554,47.5654,47.0169,47.1665,230381.0
2025-03-19 15:30:00,47.3,47.59,47.26,47.53,197275.0,47.1665,47.4557,47.1266,47.3958,197275.0
2025-03-19 15:40:00,47.54,47.73,47.51,47.73,247293.0,47.4058,47.5953,47.3759,47.5953,247293.0
2025-03-19 15:50:00,47.72,47.79,47.51,47.74,1055303.0,47.5853,47.6551,47.3759,47.6052,1055303.0
2025-03-20 09:30:00,46.72,47.17,46.58,46.84,298358.0,46.5881,47.0369,46.4485,46.7078,298358.0
2025-03-20 09:40:00,46.84,47.16,46.74,47.0,161232.0,46.7078,47.0269,46.6081,46.8673,161232.0
2025-03-20 09:50:00,46.98,47.11,46.91,47.09,104098.0,46.8474,46.977,46.7776,46.9571,104098.0
2025-03-20 10:00:00,47.09,47.36,47.03,47.16,212457.0,46.9571,47.2263,46.8972,47.0269,212457.0
2025-03-20 10:10:00,47.15,47.16,46.89,47.08,194222.0,47.0169,47.0269,46.7576,46.9471,194222.0
2025-03-20 10:20:00,47.08,47.43,47.04,47.08,187158.0,46.9471,47.2961,46.9072,46.9471,187158.0
2025-03-20 10:30:00,47.09,47.12,46.91,46.99,141997.0,46.9571,46.987,46.7776,46.8574,141997.0
2025-03-20 10:40:00,46.98,47.21,46.96,47.2,108176.0,46.8474,47.0767,46.8274,47.0668,108176.0
2025-03-20 10:50:00,47.17,47.2,47.02,47.1,107632.0,47.0369,47.0668,46.8873,46.967,107632.0
2025-03-20 11:00:00,47.09,47.3,47.05,47.29,79384.0,46.9571,47.1665,46.9172,47.1565,79384.0
2025-03-20 11:10:00,47.28,47.37,47.22,47.24,81602.0,47.1465,47.2363,47.0867,47.1067,81602.0
2025-03-20 11:20:00,47.24,47.35,47.17,47.32,57485.0,47.1067,47.2163,47.0369,47.1864,57485.0
2025-03-20 11:30:00,47.33,47.33,47.1,47.25,100480.0,47.1964,47.1964,46.967,47.1166,100480.0
2025-03-20 11:40:00,47.24,47.38,47.23,47.36,81126.0,47.1067,47.2463,47.0967,47.2263,81126.0
2025-03-20 11:50:00,47.36,47.44,47.24,47.25,87252.0,47.2263,47.3061,47.1067,47.1166,87252.0
2025-03-20 12:00:00,47.24,47.39,47.19,47.28,73126.0,47.1067,47.2562,47.0568,47.1465,73126.0
2025-03-20 12:10:00,47.28,47.38,47.21,47.31,66889.0,47.1465,47.2463,47.0767,47.1765,66889.0
2025-03-20 12:20:00,47.31,47.32,47.06,47.09,64245.0,47.1765,47.1864,46.9272,46.9571,64245.0
2025-03-20 12:30:00,47.11,47.14,46.91,47.02,105172.0,46.977,47.0069,46.7776,46.8873,105172.0
2025-03-20 12:40:00,47.02,47.12,46.97,47.04,52075.0,46.8873,46.987,46.8374,46.9072,52075.0
2025-03-20 12:50:00,47.05,47.16,47.02,47.09,40695.0,46.9172,47.0269,46.8873,46.9571,40695.0
2025-03-20 13:00:00,47.09,47.21,47.09,47.18,54145.0,46.9571,47.0767,46.9571,47.0468,54145.0
2025-03-20 13:10:00,47.17,47.17,47.09,47.13,78153.0,47.0369,47.0369,46.9571,46.997,78153.0
2025-03-20 13:20:00,47.13,47.15,46.96,46.96,81400.0,46.997,47.0169,46.8274,46.8274,81400.0
2025-03-20 13:30:00,46.96,47.09,46.96,47.09,60377.0,46.8274,46.9571,46.8274,46.9571,60377.0
2025-03-20 13:40:00,47.09,47.11,46.98,47.01,53361.0,46.9571,46.977,46.8474,46.8773,53361.0
2025-03-20 13:50:00,47.01,47.02,46.88,46.92,102388.0,46.8773,46.8873,46.7477,46.7876,102388.0
2025-03-20 14:00:00,46.92,47.07,46.9,47.07,51854.0,46.7876,46.9371,46.7676,46.9371,51854.0
2025-03-20 14:10:00,47.05,47.16,47.04,47.09,48906.0,46.9172,47.0269,46.9072,46.9571,48906.0
2025-03-20 14:20:00,47.09,47.09,46.89,46.89,42567.0,46.9571,46.9571,46.7576,46.7576,42567.0
2025-03-20 14:30:00,46.89,47.22,46.83,47.21,69478.0,46.7576,47.0867,46.6978,47.0767,69478.0
2025-03-20 14:40:00,47.21,47.22,47.05,47.09,47529.0,47.0767,47.0867,46.9172,46.9571,47529.0
2025-03-20 14:50:00,47.09,47.21,47.02,47.04,59746.0,46.9571,47.0767,46.8873,46.9072,59746.0
2025-03-20 15:00:00,47.02,47.22,47.0,47.16,77609.0,46.8873,47.0867,46.8673,47.0269,77609.0
2025-03-20 15:10:00,47.15,47.38,47.15,47.26,94740.0,47.0169,47.2463,47.0169,47.1266,94740.0
2025-03-20 15:20:00,47.26,47.34,47.02,47.04,130102.0,47.1266,47.2064,46.8873,46.9072,130102.0
2025-03-20 15:30:00,47.05,47.21,47.04,47.12,100112.0,46.9172,47.0767,46.9072,46.987,100112.0
2025-03-20 15:40:00,47.13,47.27,47.12,47.18,162788.0,46.997,47.1366,46.987,47.0468,162788.0
2025-03-20 15:50:00,47.16,47.22,46.9,46.97,521648.0,47.0269,47.0867,46.7676,46.8374,521648.0
2025-03-21 09:30:00,46.0,46.04,45.4,45.45,910376.0,45.8702,45.91,45.2718,45.3217,910376.0
2025-03-21 09:40:00,45.49,45.79,45.36,45.79,287510.0,45.3616,45.6607,45.232,45.6607,287510.0
2025-03-21 09:50:00,45.75,45.9,45.55,45.81,161164.0,45.6209,45.7704,45.4214,45.6807,161164.0
2025-03-21 10:00:00,45.8,46.01,45.7,45.88,126828.0,45.6707,45.8801,45.571,45.7505,126828.0
2025-03-21 10:10:00,45.87,46.19,45.8,46.18,143158.0,45.7405,46.0596,45.6707,46.0496,143158.0
2025-03-21 10:20:00,46.16,46.26,46.03,46.24,91056.0,46.0297,46.1294,45.9001,46.1095,91056.0
2025-03-21 10:30:00,46.23,46.52,46.23,46.3,115517.0,46.0995,46.3887,46.0995,46.1693,115517.0
2025-03-21 10:40:00,46.3,46.51,46.29,46.45,58314.0,46.1693,46.3787,46.1593,46.3189,58314.0
2025-03-21 10:50:00,46.44,46.67,46.42,46.64,113270.0,46.3089,46.5383,46.289,46.5083,113270.0
2025-03-21 11:00:00,46.65,46.81,46.63,46.76,63621.0,46.5183,46.6779,46.4984,46.628,63621.0
2025-03-21 11:10:00,46.75,46.85,46.55,46.61,111043.0,46.618,46.7178,46.4186,46.4784,111043.0
2025-03-21 11:20:00,46.6,46.61,46.44,46.45,55701.0,46.4685,46.4784,46.3089,46.3189,55701.0
2025-03-21 11:30:00,46.44,46.57,46.42,46.52,76842.0,46.3089,46.4385,46.289,46.3887,76842.0
2025-03-21 11:40:00,46.53,46.6,46.41,46.56,61167.0,46.3987,46.4685,46.279,46.4286,61167.0
2025-03-21 11:50:00,46.57,46.57,46.42,46.47,38320.0,46.4385,46.4385,46.289,46.3388,38320.0
2025-03-21 12:00:00,46.48,46.56,46.4,46.49,45653.0,46.3488,46.4286,46.269,46.3588,45653.0
2025-03-21 12:10:00,46.5,46.62,46.49,46.61,48927.0,46.3687,46.4884,46.3588,46.4784,48927.0
2025-03-21 12:20:00,46.6,46.66,46.56,46.58,90337.0,46.4685,46.5283,46.4286,46.4485,90337.0
2025-03-21 12:30:00,46.57,46.63,46.46,46.48,52459.0,46.4385,46.4984,46.3289,46.3488,52459.0
2025-03-21 12:40:00,46.5,46.6,46.45,46.56,35865.0,46.3687,46.4685,46.3189,46.4286,35865.0
2025-03-21 12:50:00,46.56,46.67,46.54,46.66,78167.0,46.4286,46.5383,46.4086,46.5283,78167.0
2025-03-21 13:00:00,46.66,46.67,46.53,46.62,52608.0,46.5283,46.5383,46.3987,46.4884,52608.0
2025-03-21 13:10:00,46.63,46.67,46.54,46.6,56225.0,46.4984,46.5383,46.4086,46.4685,56225.0
2025-03-21 13:20:00,46.59,46.68,46.5,46.54,75751.0,46.4585,46.5482,46.3687,46.4086,75751.0
2025-03-21 13:30:00,46.53,46.64,46.47,46.64,56703.0,46.3987,46.5083,46.3388,46.5083,56703.0
2025-03-21 13:40:00,46.63,46.68,46.58,46.66,69108.0,46.4984,46.5482,46.4485,46.5283,69108.0
2025-03-21 13:50:00,46.66,46.77,46.65,46.67,112391.0,46.5283,46.638,46.5183,46.5383,112391.0
2025-03-21 14:00:00,46.67,46.91,46.67,46.77,118534.0,46.5383,46.7776,46.5383,46.638,118534.0
2025-03-21 14:10:00,46.77,46.77,46.69,46.72,73817.0,46.638,46.638,46.5582,46.5881,73817.0
2025-03-21 14:20:00,46.72,46.74,46.6,46.62,74619.0,46.5881,46.6081,46.4685,46.4884,74619.0
2025-03-21 14:30:00,46.62,46.81,46.61,46.78,67429.0,46.4884,46.6779,46.4784,46.648,67429.0
2025-03-21 14:40:00,46.78,46.8,46.66,46.75,85831.0,46.648,46.6679,46.5283,46.618,85831.0
2025-03-21 14:50:00,46.75,46.79,46.63,46.73,75636.0,46.618,46.6579,46.4984,46.5981,75636.0
2025-03-21 15:00:00,46.73,46.8,46.68,46.76,65569.0,46.5981,46.6679,46.5482,46.628,65569.0
2025-03-21 15:10:00,46.76,46.79,46.66,46.72,118918.0,46.628,46.6579,46.5283,46.5881,118918.0
2025-03-21 15:20:00,46.71,46.71,46.51,46.67,165683.0,46.5782,46.5782,46.3787,46.5383,165683.0
2025-03-21 15:30:00,46.66,46.68,46.54,46.55,279546.0,46.5283,46.5482,46.4086,46.4186,279546.0
2025-03-21 15:40:00,46.55,46.7,46.46,46.61,269599.0,46.4186,46.5682,46.3289,46.4784,269599.0
2025-03-21 15:50:00,46.61,46.96,46.6,46.79,1222678.0,46.4784,46.8274,46.4685,46.6579,1222678.0
2025-03-24 09:30:00,47.75,48.3,47.7,47.98,388747.0,47.6152,48.1637,47.5654,47.8446,388747.0
2025-03-24 09:40:00,47.98,48.39,47.89,48.39,373093.0,47.8446,48.2534,47.7548,48.2534,373093.0
2025-03-24 09:50:00,48.38,48.67,48.31,48.52,305727.0,48.2434,48.5326,48.1736,48.383,305727.0
2025-03-24 10:00:00,48.51,48.55,48.24,48.45,262551.0,48.3731,48.413,48.1038,48.3132,262551.0
2025-03-24 10:10:00,48.43,48.87,48.42,48.83,291434.0,48.2933,48.7321,48.2833,48.6922,291434.0
2025-03-24 10:20:00,48.83,49.05,48.77,48.89,270751.0,48.6922,48.9115,48.6323,48.752,270751.0
2025-03-24 10:30:00,48.89,49.18,48.79,49.11,289803.0,48.752,49.0412,48.6523,48.9714,289803.0
2025-03-24 10:40:00,49.12,49.34,49.04,49.31,261724.0,48.9813,49.2007,48.9016,49.1708,261724.0
2025-03-24 10:50:00,49.31,49.33,49.15,49.18,201306.0,49.1708,49.1908,49.0113,49.0412,201306.0
2025-03-24 11:00:00,49.17,49.19,48.99,49.17,225815.0,49.0312,49.0511,48.8517,49.0312,225815.0
2025-03-24 11:10:00,49.16,49.27,49.09,49.27,179608.0,49.0212,49.1309,48.9514,49.1309,179608.0
2025-03-24 11:20:00,49.27,49.37,48.99,49.16,141194.0,49.1309,49.2306,48.8517,49.0212,141194.0
2025-03-24 11:30:00,49.16,49.17,48.92,48.98,136371.0,49.0212,49.0312,48.7819,48.8417,136371.0
2025-03-24 11:40:00,48.98,49.01,48.86,48.86,82791.0,48.8417,48.8717,48.7221,48.7221,82791.0
2025-03-24 11:50:00,48.87,49.07,48.85,48.89,74494.0,48.7321,48.9315,48.7121,48.752,74494.0
2025-03-24 12:00:00,48.87,48.88,48.76,48.86,119045.0,48.7321,48.742,48.6224,48.7221,119045.0
2025-03-24 12:10:00,48.87,48.89,48.73,48.76,93297.0,48.7321,48.752,48.5924,48.6224,93297.0
2025-03-24 12:20:00,48.75,48.82,48.68,48.78,213025.0,48.6124,48.6822,48.5426,48.6423,213025.0
2025-03-24 12:30:00,48.78,48.86,48.73,48.8,61137.0,48.6423,48.7221,48.5924,48.6623,61137.0
2025-03-24 12:40:00,48.79,48.86,48.7,48.81,70814.0,48.6523,48.7221,48.5625,48.6722,70814.0
2025-03-24 12:50:00,48.82,48.83,48.75,48.78,85400.0,48.6822,48.6922,48.6124,48.6423,85400.0
2025-03-24 13:00:00,48.78,48.8,48.68,48.75,49545.0,48.6423,48.6623,48.5426,48.6124,49545.0
2025-03-24 13:10:00,48.76,48.78,48.74,48.77,32858.0,48.6224,48.6423,48.6024,48.6323,32858.0
2025-03-24 13:20:00,48.75,48.79,48.72,48.78,50221.0,48.6124,48.6523,48.5825,48.6423,50221.0
2025-03-24 13:30:00,48.78,48.84,48.73,48.78,130350.0,48.6423,48.7021,48.5924,48.6423,130350.0
2025-03-24 13:40:00,48.79,48.8,48.63,48.68,68944.0,48.6523,48.6623,48.4927,48.5426,68944.0
2025-03-24 13:50:00,48.68,48.73,48.59,48.6,44964.0,48.5426,48.5924,48.4528,48.4628,44964.0
2025-03-24 14:00:00,48.6,48.61,48.41,48.46,142915.0,48.4628,48.4728,48.2734,48.3232,142915.0
2025-03-24 14:10:00,48.44,48.51,48.43,48.49,66705.0,48.3033,48.3731,48.2933,48.3531,66705.0
2025-03-24 14:20:00,48.47,48.47,48.38,48.45,79125.0,48.3332,48.3332,48.2434,48.3132,79125.0
2025-03-24 14:30:00,48.46,48.66,48.43,48.64,76829.0,48.3232,48.5226,48.2933,48.5027,76829.0
2025-03-24 14:40:00,48.65,48.72,48.57,48.71,69664.0,48.5127,48.5825,48.4329,48.5725,69664.0
2025-03-24 14:50:00,48.72,48.77,48.68,48.69,82467.0,48.5825,48.6323,48.5426,48.5526,82467.0
2025-03-24 15:00:00,48.69,48.79,48.65,48.73,99427.0,48.5526,48.6523,48.5127,48.5924,99427.0
2025-03-24 15:10:00,48.73,48.79,48.69,48.75,95381.0,48.5924,48.6523,48.5526,48.6124,95381.0
2025-03-24 15:20:00,48.75,48.75,48.61,48.65,100500.0,48.6124,48.6124,48.4728,48.5127,100500.0
2025-03-24 15:30:00,48.65,48.77,48.63,48.68,148115.0,48.5127,48.6323,48.4927,48.5426,148115.0
2025-03-24 15:40:00,48.67,48.89,48.64,48.89,203820.0,48.5326,48.752,48.5027,48.752,203820.0
2025-03-24 15:50:00,48.88,48.97,48.78,48.87,864749.0,48.742,48.8318,48.6423,48.7321,864749.0
2025-03-25 09:30:00,49.6,49.99,49.22,49.34,668201.0,49.46,49.8489,49.0811,49.2007,668201.0
2025-03-25 09:40:00,49.36,49.4,48.83,48.86,371744.0,49.2207,49.2606,48.6922,48.7221,371744.0
2025-03-25 09:50:00,48.83,49.15,48.54,48.97,227634.0,48.6922,49.0113,48.403,48.8318,227634.0
2025-03-25 10:00:00,49.0,49.06,48.79,48.82,150834.0,48.8617,48.9215,48.6523,48.6822,150834.0
2025-03-25 10:10:00,48.83,49.03,48.8,48.94,165466.0,48.6922,48.8916,48.6623,48.8019,165466.0
2025-03-25 10:20:00,48.94,48.96,48.67,48.74,194269.0,48.8019,48.8218,48.5326,48.6024,194269.0
2025-03-25 10:30:00,48.75,49.12,48.74,49.07,175809.0,48.6124,48.9813,48.6024,48.9315,175809.0
2025-03-25 10:40:00,49.08,49.15,49.02,49.05,74570.0,48.9415,49.0113,48.8816,48.9115,74570.0
2025-03-25 10:50:00,49.05,49.09,48.67,48.8,113077.0,48.9115,48.9514,48.5326,48.6623,113077.0
2025-03-25 11:00:00,48.8,49.0,48.8,48.89,65577.0,48.6623,48.8617,48.6623,48.752,65577.0
2025-03-25 11:10:00,48.87,49.04,48.85,49.04,78180.0,48.7321,48.9016,48.7121,48.9016,78180.0
2025-03-25 11:20:00,49.04,49.21,48.9,48.96,88804.0,48.9016,49.0711,48.762,48.8218,88804.0
2025-03-25 11:30:00,48.97,48.98,48.83,48.91,80183.0,48.8318,48.8417,48.6922,48.7719,80183.0
2025-03-25 11:40:00,48.91,48.93,48.73,48.75,63529.0,48.7719,48.7919,48.5924,48.6124,63529.0
2025-03-25 11:50:00,48.75,48.76,48.59,48.62,81807.0,48.6124,48.6224,48.4528,48.4828,81807.0
2025-03-25 12:00:00,48.62,48.73,48.61,48.73,93186.0,48.4828,48.5924,48.4728,48.5924,93186.0
2025-03-25 12:10:00,48.73,48.76,48.61,48.67,50849.0,48.5924,48.6224,48.4728,48.5326,50849.0
2025-03-25 12:20:00,48.66,48.75,48.42,48.46,116629.0,48.5226,48.6124,48.2833,48.3232,116629.0
2025-03-25 12:30:00,48.46,48.69,48.41,48.66,102941.0,48.3232,48.5526,48.2734,48.5226,102941.0
2025-03-25 12:40:00,48.66,48.8,48.65,48.8,59593.0,48.5226,48.6623,48.5127,48.6623,59593.0
2025-03-25 12:50:00,48.8,48.84,48.74,48.78,47986.0,48.6623,48.7021,48.6024,48.6423,47986.0
2025-03-25 13:00:00,48.79,48.89,48.77,48.88,46626.0,48.6523,48.752,48.6323,48.742,46626.0
2025-03-25 13:10:00,48.89,48.93,48.74,48.76,83046.0,48.752,48.7919,48.6024,48.6224,83046.0
2025-03-25 13:20:00,48.76,48.78,48.59,48.6,55964.0,48.6224,48.6423,48.4528,48.4628,55964.0
2025-03-25 13:30:00,48.62,48.68,48.59,48.65,51385.0,48.4828,48.5426,48.4528,48.5127,51385.0
2025-03-25 13:40:00,48.65,48.71,48.56,48.57,38162.0,48.5127,48.5725,48.4229,48.4329,38162.0
2025-03-25 13:50:00,48.58,48.66,48.48,48.5,80729.0,48.4429,48.5226,48.3432,48.3631,80729.0
2025-03-25 14:00:00,48.51,48.58,48.47,48.56,65295.0,48.3731,48.4429,48.3332,48.4229,65295.0
2025-03-25 14:10:00,48.56,48.61,48.54,48.59,53722.0,48.4229,48.4728,48.403,48.4528,53722.0
2025-03-25 14:20:00,48.61,48.62,48.56,48.6,49127.0,48.4728,48.4828,48.4229,48.4628,49127.0
2025-03-25 14:30:00,48.6,48.62,48.49,48.55,66234.0,48.4628,48.4828,48.3531,48.413,66234.0
2025-03-25 14:40:00,48.57,48.59,48.49,48.55,66184.0,48.4329,48.4528,48.3531,48.413,66184.0
2025-03-25 14:50:00,48.54,48.57,48.51,48.53,54686.0,48.403,48.4329,48.3731,48.393,54686.0
2025-03-25 15:00:00,48.53,48.74,48.52,48.68,99001.0,48.393,48.6024,48.383,48.5426,99001.0
2025-03-25 15:10:00,48.66,48.74,48.6,48.68,55574.0,48.5226,48.6024,48.4628,48.5426,55574.0
2025-03-25 15:20:00,48.68,48.72,48.65,48.69,67296.0,48.5426,48.5825,48.5127,48.5526,67296.0
2025-03-25 15:30:00,48.7,48.82,48.48,48.54,199456.0,48.5625,48.6822,48.3432,48.403,199456.0
2025-03-25 15:40:00,48.55,48.76,48.53,48.71,140621.0,48.413,48.6224,48.393,48.5725,140621.0
2025-03-25 15:50:00,48.71,48.72,48.55,48.68,582899.0,48.5725,48.5825,48.413,48.5426,582899.0
2025-03-26 09:30:00,48.9,49.2,48.85,49.16,305833.0,48.762,49.0611,48.7121,49.0212,305833.0
2025-03-26 09:40:00,49.16,49.28,48.63,48.75,183754.0,49.0212,49.1409,48.4927,48.6124,183754.0
2025-03-26 09:50:00,48.74,48.96,48.54,48.84,110068.0,48.6024,48.8218,48.403,48.7021,110068.0
2025-03-26 10:00:00,48.83,49.2,48.83,49.06,114450.0,48.6922,49.0611,48.6922,48.9215,114450.0
2025-03-26 10:10:00,49.06,49.13,48.94,48.95,86056.0,48.9215,48.9913,48.8019,48.8118,86056.0
2025-03-26 10:20:00,48.94,48.94,48.66,48.77,85351.0,48.8019,48.8019,48.5226,48.6323,85351.0
2025-03-26 10:30:00,48.75,48.81,48.7,48.76,66004.0,48.6124,48.6722,48.5625,48.6224,66004.0
2025-03-26 10:40:00,48.74,48.8,48.54,48.57,104614.0,48.6024,48.6623,48.403,48.4329,104614.0
2025-03-26 10:50:00,48.55,48.71,48.55,48.62,85949.0,48.413,48.5725,48.413,48.4828,85949.0
2025-03-26 11:00:00,48.62,48.7,48.5,48.54,104598.0,48.4828,48.5625,48.3631,48.403,104598.0
2025-03-26 11:10:00,48.55,48.56,48.44,48.45,66036.0,48.413,48.4229,48.3033,48.3132,66036.0
2025-03-26 11:20:00,48.47,48.5,48.27,48.33,59237.0,48.3332,48.3631,48.1337,48.1936,59237.0
2025-03-26 11:30:00,48.34,48.5,48.33,48.49,43126.0,48.2035,48.3631,48.1936,48.3531,43126.0
2025-03-26 11:40:00,48.49,48.57,48.46,48.49,53423.0,48.3531,48.4329,48.3232,48.3531,53423.0
2025-03-26 11:50:00,48.49,48.49,48.22,48.36,119812.0,48.3531,48.3531,48.0839,48.2235,119812.0
2025-03-26 12:00:00,48.36,48.42,48.28,48.41,87378.0,48.2235,48.2833,48.1437,48.2734,87378.0
2025-03-26 12:10:00,48.41,48.51,48.4,48.45,65955.0,48.2734,48.3731,48.2634,48.3132,65955.0
2025-03-26 12:20:00,48.44,48.56,48.41,48.48,59182.0,48.3033,48.4229,48.2734,48.3432,59182.0
2025-03-26 12:30:00,48.48,48.53,48.37,48.41,72650.0,48.3432,48.393,48.2335,48.2734,72650.0
2025-03-26 12:40:00,48.42,48.49,48.38,48.48,43158.0,48.2833,48.3531,48.2434,48.3432,43158.0
2025-03-26 12:50:00,48.48,48.49,48.11,48.12,37353.0,48.3432,48.3531,47.9742,47.9842,37353.0
2025-03-26 13:00:00,48.12,48.18,48.08,48.16,49701.0,47.9842,48.044,47.9443,48.0241,49701.0
2025-03-26 13:10:00,48.18,48.25,48.03,48.08,68326.0,48.044,48.1138,47.8944,47.9443,68326.0
2025-03-26 13:20:00,48.07,48.11,48.0,48.04,100155.0,47.9343,47.9742,47.8645,47.9044,100155.0
2025-03-26 13:30:00,48.03,48.05,47.92,48.05,99032.0,47.8944,47.9144,47.7847,47.9144,99032.0
2025-03-26 13:40:00,48.05,48.15,48.01,48.03,71385.0,47.9144,48.0141,47.8745,47.8944,71385.0
2025-03-26 13:50:00,48.04,48.08,47.99,48.0,51327.0,47.9044,47.9443,47.8545,47.8645,51327.0
2025-03-26 14:00:00,48.01,48.04,47.83,47.95,61201.0,47.8745,47.9044,47.695,47.8146,61201.0
2025-03-26 14:10:00,47.95,48.08,47.95,47.99,65419.0,47.8146,47.9443,47.8146,47.8545,65419.0
2025-03-26 14:20:00,47.96,48.05,47.96,48.0,72373.0,47.8246,47.9144,47.8246,47.8645,72373.0
2025-03-26 14:30:00,48.0,48.02,47.81,47.87,142962.0,47.8645,47.8845,47.675,47.7349,142962.0
2025-03-26 14:40:00,47.86,47.89,47.61,47.68,133353.0,47.7249,47.7548,47.4756,47.5454,133353.0
2025-03-26 14:50:00,47.68,47.7,47.51,47.58,77976.0,47.5454,47.5654,47.3759,47.4457,77976.0
2025-03-26 15:00:00,47.59,47.79,47.58,47.72,59007.0,47.4557,47.6551,47.4457,47.5853,59007.0
2025-03-26 15:10:00,47.72,47.94,47.71,47.92,56917.0,47.5853,47.8047,47.5753,47.7847,56917.0
2025-03-26 15:20:00,47.92,47.99,47.8,47.82,63885.0,47.7847,47.8545,47.6651,47.685,63885.0
2025-03-26 15:30:00,47.83,47.97,47.82,47.84,61345.0,47.695,47.8346,47.685,47.705,61345.0
2025-03-26 15:40:00,47.85,48.07,47.85,48.07,120284.0,47.7149,47.9343,47.7149,47.9343,120284.0
2025-03-26 15:50:00,48.06,48.17,47.95,48.07,424945.0,47.9243,48.034,47.8146,47.9343,424945.0
2025-03-27 09:30:00,47.52,48.0,46.75,46.81,242544.0,47.3859,47.8645,46.618,46.6779,242544.0
2025-03-27 09:40:00,46.79,46.8,46.4,46.72,338828.0,46.6579,46.6679,46.269,46.5881,338828.0
2025-03-27 09:50:00,46.74,47.03,46.54,46.99,317090.0,46.6081,46.8972,46.4086,46.8574,317090.0
2025-03-27 10:00:00,46.98,47.11,46.83,46.97,188553.0,46.8474,46.977,46.6978,46.8374,188553.0
2025-03-27 10:10:00,46.95,47.15,46.8,47.12,144095.0,46.8175,47.0169,46.6679,46.987,144095.0
2025-03-27 10:20:00,47.12,47.12,46.95,47.08,164266.0,46.987,46.987,46.8175,46.9471,164266.0
2025-03-27 10:30:00,47.08,47.38,47.07,47.34,92410.0,46.9471,47.2463,46.9371,47.2064,92410.0
2025-03-27 10:40:00,47.29,47.38,47.23,47.23,86436.0,47.1565,47.2463,47.0967,47.0967,86436.0
2025-03-27 10:50:00,47.23,47.27,47.11,47.18,64295.0,47.0967,47.1366,46.977,47.0468,64295.0
2025-03-27 11:00:00,47.18,47.29,47.16,47.22,50382.0,47.0468,47.1565,47.0269,47.0867,50382.0
2025-03-27 11:10:00,47.22,47.43,47.21,47.37,67869.0,47.0867,47.2961,47.0767,47.2363,67869.0
2025-03-27 11:20:00,47.36,47.38,47.14,47.15,41988.0,47.2263,47.2463,47.0069,47.0169,41988.0
2025-03-27 11:30:00,47.15,47.15,46.93,46.95,66144.0,47.0169,47.0169,46.7975,46.8175,66144.0
2025-03-27 11:40:00,46.95,47.02,46.79,46.82,76992.0,46.8175,46.8873,46.6579,46.6878,76992.0
2025-03-27 11:50:00,46.83,46.92,46.82,46.86,51803.0,46.6978,46.7876,46.6878,46.7277,51803.0
2025-03-27 12:00:00,46.86,47.0,46.82,47.0,65042.0,46.7277,46.8673,46.6878,46.8673,65042.0
2025-03-27 12:10:00,47.0,47.0,46.79,46.91,143381.0,46.8673,46.8673,46.6579,46.7776,143381.0
2025-03-27 12:20:00,46.91,46.95,46.74,46.77,96595.0,46.7776,46.8175,46.6081,46.638,96595.0
2025-03-27 12:30:00,46.77,46.83,46.59,46.59,132980.0,46.638,46.6978,46.4585,46.4585,132980.0
2025-03-27 12:40:00,46.6,46.65,46.36,46.39,107725.0,46.4685,46.5183,46.2291,46.2591,107725.0
2025-03-27 12:50:00,46.37,46.38,46.21,46.25,128709.0,46.2391,46.2491,46.0796,46.1194,128709.0
2025-03-27 13:00:00,46.26,46.4,46.25,46.38,76603.0,46.1294,46.269,46.1194,46.2491,76603.0
2025-03-27 13:10:00,46.38,46.56,46.34,46.55,131909.0,46.2491,46.4286,46.2092,46.4186,131909.0
2025-03-27 13:20:00,46.54,46.56,46.28,46.29,103128.0,46.4086,46.4286,46.1494,46.1593,103128.0
2025-03-27 13:30:00,46.29,46.41,46.24,46.38,127515.0,46.1593,46.279,46.1095,46.2491,127515.0
2025-03-27 13:40:00,46.37,46.5,46.35,46.48,93604.0,46.2391,46.3687,46.2192,46.3488,93604.0
2025-03-27 13:50:00,46.48,46.52,46.35,46.44,67153.0,46.3488,46.3887,46.2192,46.3089,67153.0
2025-03-27 14:00:00,46.44,46.62,46.42,46.59,77063.0,46.3089,46.4884,46.289,46.4585,77063.0
2025-03-27 14:10:00,46.6,46.67,46.55,46.6,59021.0,46.4685,46.5383,46.4186,46.4685,59021.0
2025-03-27 14:20:00,46.61,46.68,46.5,46.6,78424.0,46.4784,46.5482,46.3687,46.4685,78424.0
2025-03-27 14:30:00,46.59,46.62,46.41,46.46,87117.0,46.4585,46.4884,46.279,46.3289,87117.0
2025-03-27 14:40:00,46.46,46.57,46.4,46.55,79571.0,46.3289,46.4385,46.269,46.4186,79571.0
2025-03-27 14:50:00,46.55,46.6,46.36,46.37,110966.0,46.4186,46.4685,46.2291,46.2391,110966.0
2025-03-27 15:00:00,46.35,46.49,46.35,46.41,89458.0,46.2192,46.3588,46.2192,46.279,89458.0
2025-03-27 15:10:00,46.41,46.47,46.29,46.3,389237.0,46.279,46.3388,46.1593,46.1693,389237.0
2025-03-27 15:20:00,46.29,46.48,46.16,46.19,427814.0,46.1593,46.3488,46.0297,46.0596,427814.0
2025-03-27 15:30:00,46.19,46.48,46.1,46.32,359614.0,46.0596,46.3488,45.9699,46.1893,359614.0
2025-03-27 15:40:00,46.32,46.35,46.13,46.16,308575.0,46.1893,46.2192,45.9998,46.0297,308575.0
2025-03-27 15:50:00,46.17,46.23,45.98,46.14,949075.0,46.0397,46.0995,45.8502,46.0098,949075.0
2025-03-28 09:30:00,46.0,46.02,45.3,45.57,300323.0,45.8702,45.8901,45.1721,45.4414,300323.0
2025-03-28 09:40:00,45.58,45.58,44.66,44.69,513888.0,45.4513,45.4513,44.5339,44.5639,513888.0
2025-03-28 09:50:00,44.69,44.81,44.39,44.56,370570.0,44.5639,44.6835,44.2647,44.4342,370570.0
2025-03-28 10:00:00,44.57,44.84,44.39,44.57,357091.0,44.4442,44.7134,44.2647,44.4442,357091.0
2025-03-28 10:10:00,44.58,44.63,44.32,44.34,253532.0,44.4542,44.504,44.1949,44.2148,253532.0
2025-03-28 10:20:00,44.34,44.38,44.09,44.25,295320.0,44.2148,44.2547,43.9655,44.1251,295320.0
2025-03-28 10:30:00,44.25,44.3,44.06,44.27,312284.0,44.1251,44.175,43.9356,44.145,312284.0
2025-03-28 10:40:00,44.27,44.41,44.06,44.07,170777.0,44.145,44.2846,43.9356,43.9456,170777.0
2025-03-28 10:50:00,44.08,44.17,43.86,43.93,236486.0,43.9556,44.0453,43.7362,43.806,236486.0
2025-03-28 11:00:00,43.94,44.1,43.9,44.0,353087.0,43.816,43.9755,43.7761,43.8758,353087.0
2025-03-28 11:10:00,43.99,44.31,43.97,44.23,345488.0,43.8658,44.1849,43.8459,44.1052,345488.0
2025-03-28 11:20:00,44.25,44.36,44.16,44.2,202069.0,44.1251,44.2348,44.0353,44.0752,202069.0
2025-03-28 11:30:00,44.19,44.58,44.17,44.58,212432.0,44.0653,44.4542,44.0453,44.4542,212432.0
2025-03-28 11:40:00,44.57,44.59,44.33,44.41,91608.0,44.4442,44.4641,44.2049,44.2846,91608.0
2025-03-28 11:50:00,44.42,44.42,44.14,44.15,168101.0,44.2946,44.2946,44.0154,44.0254,168101.0
2025-03-28 12:00:00,44.15,44.34,44.13,44.26,150316.0,44.0254,44.2148,44.0054,44.1351,150316.0
2025-03-28 12:10:00,44.26,44.26,44.18,44.22,76017.0,44.1351,44.1351,44.0553,44.0952,76017.0
2025-03-28 12:20:00,44.21,44.23,44.02,44.14,124549.0,44.0852,44.1052,43.8957,44.0154,124549.0
2025-03-28 12:30:00,44.14,44.2,44.11,44.16,102303.0,44.0154,44.0752,43.9855,44.0353,102303.0
2025-03-28 12:40:00,44.16,44.28,44.13,44.2,106832.0,44.0353,44.155,44.0054,44.0752,106832.0
2025-03-28 12:50:00,44.19,44.2,43.9,43.9,190641.0,44.0653,44.0752,43.7761,43.7761,190641.0
2025-03-28 13:00:00,43.91,43.93,43.69,43.73,176300.0,43.7861,43.806,43.5667,43.6066,176300.0
2025-03-28 13:10:00,43.73,43.84,43.68,43.78,316880.0,43.6066,43.7163,43.5567,43.6564,316880.0
2025-03-28 13:20:00,43.77,43.8,43.68,43.71,122324.0,43.6464,43.6764,43.5567,43.5866,122324.0
2025-03-28 13:30:00,43.7,43.77,43.6,43.69,213794.0,43.5766,43.6464,43.4769,43.5667,213794.0
2025-03-28 13:40:00,43.7,43.85,43.69,43.79,182528.0,43.5766,43.7262,43.5667,43.6664,182528.0
2025-03-28 13:50:00,43.78,43.85,43.77,43.84,128383.0,43.6564,43.7262,43.6464,43.7163,128383.0
2025-03-28 14:00:00,43.84,43.87,43.71,43.86,132243.0,43.7163,43.7462,43.5866,43.7362,132243.0
2025-03-28 14:10:00,43.86,43.91,43.81,43.9,148065.0,43.7362,43.7861,43.6863,43.7761,148065.0
2025-03-28 14:20:00,43.9,43.91,43.69,43.78,108462.0,43.7761,43.7861,43.5667,43.6564,108462.0
2025-03-28 14:30:00,43.77,43.86,43.75,43.8,138848.0,43.6464,43.7362,43.6265,43.6764,138848.0
2025-03-28 14:40:00,43.8,43.84,43.74,43.8,113385.0,43.6764,43.7163,43.6165,43.6764,113385.0
2025-03-28 14:50:00,43.8,43.95,43.79,43.91,98973.0,43.6764,43.8259,43.6664,43.7861,98973.0
2025-03-28 15:00:00,43.91,43.98,43.88,43.93,114004.0,43.7861,43.8559,43.7561,43.806,114004.0
2025-03-28 15:10:00,43.94,44.0,43.76,43.85,296581.0,43.816,43.8758,43.6365,43.7262,296581.0
2025-03-28 15:20:00,43.84,43.91,43.76,43.79,230516.0,43.7163,43.7861,43.6365,43.6664,230516.0
2025-03-28 15:30:00,43.79,43.81,43.64,43.71,278234.0,43.6664,43.6863,43.5168,43.5866,278234.0
2025-03-28 15:40:00,43.71,43.77,43.61,43.77,295697.0,43.5866,43.6464,43.4869,43.6464,295697.0
2025-03-28 15:50:00,43.77,43.89,43.63,43.84,1035490.0,43.6464,43.7661,43.5068,43.7163,1035490.0
2025-03-31 09:30:00,42.0,42.08,41.06,41.38,1129163.0,41.8814,41.9612,40.9441,41.2632,1129163.0
2025-03-31 09:40:00,41.38,41.38,40.78,41.07,702189.0,41.2632,41.2632,40.6649,40.9541,702189.0
2025-03-31 09:50:00,41.08,41.63,40.99,41.35,563875.0,40.964,41.5125,40.8743,41.2333,563875.0
2025-03-31 10:00:00,41.34,41.82,41.32,41.74,357908.0,41.2233,41.702,41.2034,41.6222,357908.0
2025-03-31 10:10:00,41.74,42.0,41.72,41.85,386806.0,41.6222,41.8814,41.6022,41.7319,386806.0
2025-03-31 10:20:00,41.86,41.93,41.68,41.77,679208.0,41.7418,41.8116,41.5623,41.6521,679208.0
2025-03-31 10:30:00,41.79,42.32,41.76,42.3,390607.0,41.672,42.2005,41.6421,42.1806,390607.0
2025-03-31 10:40:00,42.3,42.3,42.06,42.22,143393.0,42.1806,42.1806,41.9413,42.1008,143393.0
2025-03-31 10:50:00,42.21,42.34,42.04,42.27,154292.0,42.0909,42.2205,41.9213,42.1507,154292.0
2025-03-31 11:00:00,42.3,42.41,42.21,42.22,231193.0,42.1806,42.2903,42.0909,42.1008,231193.0
2025-03-31 11:10:00,42.2,42.54,42.16,42.38,263152.0,42.0809,42.4199,42.041,42.2604,263152.0
2025-03-31 11:20:00,42.38,42.7,42.36,42.63,434924.0,42.2604,42.5795,42.2404,42.5097,434924.0
2025-03-31 11:30:00,42.62,42.89,42.5,42.86,242583.0,42.4997,42.7689,42.38,42.739,242583.0
2025-03-31 11:40:00,42.85,43.12,42.8,43.12,215791.0,42.729,42.9983,42.6792,42.9983,215791.0
2025-03-31 11:50:00,43.15,43.19,42.89,42.94,188644.0,43.0282,43.0681,42.7689,42.8188,188644.0
2025-03-31 12:00:00,42.94,43.04,42.73,42.83,244156.0,42.8188,42.9185,42.6094,42.7091,244156.0
2025-03-31 12:10:00,42.83,42.98,42.68,42.95,167152.0,42.7091,42.8587,42.5595,42.8288,167152.0
2025-03-31 12:20:00,42.97,43.29,42.9,43.29,149324.0,42.8487,43.1678,42.7789,43.1678,149324.0
2025-03-31 12:30:00,43.29,43.29,43.01,43.11,201422.0,43.1678,43.1678,42.8886,42.9883,201422.0
2025-03-31 12:40:00,43.11,43.17,42.98,43.04,88631.0,42.9883,43.0481,42.8587,42.9185,88631.0
2025-03-31 12:50:00,43.03,43.09,42.9,42.96,160240.0,42.9085,42.9684,42.7789,42.8387,160240.0
2025-03-31 13:00:00,42.95,43.23,42.86,43.19,104541.0,42.8288,43.108,42.739,43.0681,104541.0
2025-03-31 13:10:00,43.2,43.28,43.03,43.04,127610.0,43.0781,43.1578,42.9085,42.9185,127610.0
2025-03-31 13:20:00,43.06,43.23,42.98,43.23,107611.0,42.9385,43.108,42.8587,43.108,107611.0
2025-03-31 13:30:00,43.22,43.37,43.14,43.32,124677.0,43.098,43.2476,43.0182,43.1977,124677.0
2025-03-31 13:40:00,43.34,43.35,43.09,43.14,107641.0,43.2177,43.2276,42.9684,43.0182,107641.0
2025-03-31 13:50:00,43.14,43.29,43.13,43.16,82972.0,43.0182,43.1678,43.0083,43.0382,82972.0
2025-03-31 14:00:00,43.17,43.6,43.17,43.58,255989.0,43.0481,43.4769,43.0481,43.457,255989.0
2025-03-31 14:10:00,43.58,43.63,43.44,43.55,120820.0,43.457,43.5068,43.3174,43.4271,120820.0
2025-03-31 14:20:00,43.54,43.69,43.47,43.67,202623.0,43.4171,43.5667,43.3473,43.5467,202623.0
2025-03-31 14:30:00,43.67,43.78,43.62,43.68,178044.0,43.5467,43.6564,43.4969,43.5567,178044.0
2025-03-31 14:40:00,43.68,43.76,43.5,43.61,120842.0,43.5567,43.6365,43.3772,43.4869,120842.0
2025-03-31 14:50:00,43.61,43.7,43.56,43.56,109583.0,43.4869,43.5766,43.437,43.437,109583.0
2025-03-31 15:00:00,43.57,43.76,43.56,43.73,134141.0,43.447,43.6365,43.437,43.6066,134141.0
2025-03-31 15:10:00,43.73,43.94,43.71,43.81,234155.0,43.6066,43.816,43.5866,43.6863,234155.0
2025-03-31 15:20:00,43.82,43.97,43.72,43.76,445762.0,43.6963,43.8459,43.5966,43.6365,445762.0
2025-03-31 15:30:00,43.75,43.9,43.66,43.75,485382.0,43.6265,43.7761,43.5368,43.6265,485382.0
2025-03-31 15:40:00,43.76,44.01,43.59,43.67,330887.0,43.6365,43.8858,43.467,43.5467,330887.0
2025-03-31 15:50:00,43.66,43.74,43.29,43.59,1016921.0,43.5368,43.6165,43.1678,43.467,1016921.0
2025-04-01 09:30:00,42.33,42.4,41.43,41.58,1120259.0,42.2105,42.2803,41.3131,41.4626,1120259.0
2025-04-01 09:40:00,41.58,41.7,41.21,41.37,748770.0,41.4626,41.5823,41.0937,41.2532,748770.0
2025-04-01 09:50:00,41.37,41.51,41.13,41.25,614589.0,41.2532,41.3928,41.0139,41.1336,614589.0
2025-04-01 10:00:00,41.26,41.42,41.05,41.16,430137.0,41.1435,41.3031,40.9341,41.0438,430137.0
2025-04-01 10:10:00,41.17,41.2,40.85,41.0,415297.0,41.0538,41.0837,40.7347,40.8843,415297.0
2025-04-01 10:20:00,41.0,41.4,40.94,41.31,332482.0,40.8843,41.2831,40.8244,41.1934,332482.0
2025-04-01 10:30:00,41.31,41.62,41.25,41.54,272359.0,41.1934,41.5025,41.1336,41.4227,272359.0
2025-04-01 10:40:00,41.53,41.74,41.5,41.66,292701.0,41.4128,41.6222,41.3829,41.5424,292701.0
2025-04-01 10:50:00,41.65,41.83,41.59,41.83,539305.0,41.5324,41.7119,41.4726,41.7119,539305.0
2025-04-01 11:00:00,41.84,41.99,41.76,41.86,180184.0,41.7219,41.8715,41.6421,41.7418,180184.0
2025-04-01 11:10:00,41.84,42.2,41.83,42.06,219081.0,41.7219,42.0809,41.7119,41.9413,219081.0
2025-04-01 11:20:00,42.06,42.16,41.96,42.01,192784.0,41.9413,42.041,41.8416,41.8914,192784.0
2025-04-01 11:30:00,42.01,42.08,41.89,42.07,192155.0,41.8914,41.9612,41.7718,41.9512,192155.0
2025-04-01 11:40:00,42.07,42.13,41.96,42.07,191023.0,41.9512,42.0111,41.8416,41.9512,191023.0
2025-04-01 11:50:00,42.08,42.12,41.95,41.95,170648.0,41.9612,42.0011,41.8316,41.8316,170648.0
2025-04-01 12:00:00,41.95,42.19,41.92,42.16,132060.0,41.8316,42.0709,41.8017,42.041,132060.0
2025-04-01 12:10:00,42.18,42.35,42.14,42.34,177910.0,42.0609,42.2305,42.0211,42.2205,177910.0
2025-04-01 12:20:00,42.33,42.37,41.89,41.9,145426.0,42.2105,42.2504,41.7718,41.7817,145426.0
2025-04-01 12:30:00,41.9,42.06,41.84,41.85,120952.0,41.7817,41.9413,41.7219,41.7319,120952.0
2025-04-01 12:40:00,41.85,41.92,41.8,41.89,111894.0,41.7319,41.8017,41.682,41.7718,111894.0
2025-04-01 12:50:00,41.87,42.08,41.85,41.98,66760.0,41.7518,41.9612,41.7319,41.8615,66760.0
2025-04-01 13:00:00,41.96,42.06,41.93,42.01,95311.0,41.8416,41.9413,41.8116,41.8914,95311.0
2025-04-01 13:10:00,41.99,42.09,41.95,41.99,75628.0,41.8715,41.9712,41.8316,41.8715,75628.0
2025-04-01 13:20:00,42.0,42.09,41.97,41.99,90697.0,41.8814,41.9712,41.8515,41.8715,90697.0
2025-04-01 13:30:00,41.97,42.14,41.97,42.11,98463.0,41.8515,42.0211,41.8515,41.9911,98463.0
2025-04-01 13:40:00,42.11,42.22,42.09,42.16,56862.0,41.9911,42.1008,41.9712,42.041,56862.0
2025-04-01 13:50:00,42.16,42.23,42.04,42.05,119791.0,42.041,42.1108,41.9213,41.9313,119791.0
2025-04-01 14:00:00,42.05,42.06,41.82,41.89,95097.0,41.9313,41.9413,41.702,41.7718,95097.0
2025-04-01 14:10:00,41.9,41.9,41.76,41.79,91550.0,41.7817,41.7817,41.6421,41.672,91550.0
2025-04-01 14:20:00,41.78,41.85,41.7,41.84,114718.0,41.6621,41.7319,41.5823,41.7219,114718.0
2025-04-01 14:30:00,41.85,41.96,41.79,41.8,174132.0,41.7319,41.8416,41.672,41.682,174132.0
2025-04-01 14:40:00,41.81,42.04,41.8,41.88,160797.0,41.692,41.9213,41.682,41.7618,160797.0
2025-04-01 14:50:00,41.88,42.06,41.84,42.01,101212.0,41.7618,41.9413,41.7219,41.8914,101212.0
2025-04-01 15:00:00,41.99,42.21,41.97,42.16,128312.0,41.8715,42.0909,41.8515,42.041,128312.0
2025-04-01 15:10:00,42.16,42.19,42.08,42.17,145745.0,42.041,42.0709,41.9612,42.051,145745.0
2025-04-01 15:20:00,42.17,42.37,42.14,42.21,229567.0,42.051,42.2504,42.0211,42.0909,229567.0
2025-04-01 15:30:00,42.22,42.49,42.17,42.41,222294.0,42.1008,42.3701,42.051,42.2903,222294.0
2025-04-01 15:40:00,42.41,42.55,42.36,42.41,206776.0,42.2903,42.4299,42.2404,42.2903,206776.0
2025-04-01 15:50:00,42.42,42.57,42.33,42.42,841465.0,42.3003,42.4498,42.2105,42.3003,841465.0
2025-04-02 09:30:00,41.44,42.65,41.39,42.59,464915.0,41.323,42.5296,41.2732,42.4698,464915.0
2025-04-02 09:40:00,42.55,42.58,42.26,42.45,227150.0,42.4299,42.4598,42.1407,42.3302,227150.0
2025-04-02 09:50:00,42.49,42.86,42.24,42.25,215187.0,42.3701,42.739,42.1208,42.1307,215187.0
2025-04-02 10:00:00,42.25,42.85,42.16,42.58,317324.0,42.1307,42.729,42.041,42.4598,317324.0
2025-04-02 10:10:00,42.59,42.77,42.48,42.64,247520.0,42.4698,42.6493,42.3601,42.5196,247520.0
2025-04-02 10:20:00,42.64,42.75,42.59,42.72,119676.0,42.5196,42.6293,42.4698,42.5994,119676.0
2025-04-02 10:30:00,42.71,42.86,42.5,42.53,173194.0,42.5894,42.739,42.38,42.4099,173194.0
2025-04-02 10:40:00,42.53,42.63,42.48,42.59,105887.0,42.4099,42.5097,42.3601,42.4698,105887.0
2025-04-02 10:50:00,42.58,42.92,42.52,42.92,117500.0,42.4598,42.7988,42.4,42.7988,117500.0
2025-04-02 11:00:00,42.91,42.94,42.78,42.87,117044.0,42.7889,42.8188,42.6592,42.749,117044.0
2025-04-02 11:10:00,42.88,42.89,42.64,42.82,73764.0,42.759,42.7689,42.5196,42.6991,73764.0
2025-04-02 11:20:00,42.82,43.05,42.74,42.95,336479.0,42.6991,42.9285,42.6194,42.8288,336479.0
2025-04-02 11:30:00,42.96,43.09,42.85,43.07,137268.0,42.8387,42.9684,42.729,42.9484,137268.0
2025-04-02 11:40:00,43.07,43.12,42.83,42.96,159166.0,42.9484,42.9983,42.7091,42.8387,159166.0
2025-04-02 11:50:00,42.96,43.05,42.88,43.02,144692.0,42.8387,42.9285,42.759,42.8986,144692.0
2025-04-02 12:00:00,43.01,43.01,42.88,42.97,83033.0,42.8886,42.8886,42.759,42.8487,83033.0
2025-04-02 12:10:00,42.96,43.23,42.96,43.1,95658.0,42.8387,43.108,42.8387,42.9783,95658.0
2025-04-02 12:20:00,43.1,43.24,43.01,43.12,112999.0,42.9783,43.1179,42.8886,42.9983,112999.0
2025-04-02 12:30:00,43.12,43.14,42.91,42.97,105069.0,42.9983,43.0182,42.7889,42.8487,105069.0
2025-04-02 12:40:00,42.98,43.21,42.92,43.19,105991.0,42.8587,43.088,42.7988,43.0681,105991.0
2025-04-02 12:50:00,43.2,43.28,42.98,43.13,151770.0,43.0781,43.1578,42.8587,43.0083,151770.0
2025-04-02 13:00:00,43.13,43.33,43.1,43.29,91044.0,43.0083,43.2077,42.9783,43.1678,91044.0
2025-04-02 13:10:00,43.3,43.56,43.29,43.4,185509.0,43.1778,43.437,43.1678,43.2775,185509.0
2025-04-02 13:20:00,43.4,43.42,43.21,43.22,70575.0,43.2775,43.2974,43.088,43.098,70575.0
2025-04-02 13:30:00,43.21,43.22,43.12,43.16,89462.0,43.088,43.098,42.9983,43.0382,89462.0
2025-04-02 13:40:00,43.17,43.18,42.96,42.99,76618.0,43.0481,43.0581,42.8387,42.8687,76618.0
2025-04-02 13:50:00,43.0,43.04,42.89,43.02,65087.0,42.8786,42.9185,42.7689,42.8986,65087.0
2025-04-02 14:00:00,43.0,43.05,42.85,42.89,87965.0,42.8786,42.9285,42.729,42.7689,87965.0
2025-04-02 14:10:00,42.89,42.99,42.82,42.89,93302.0,42.7689,42.8687,42.6991,42.7689,93302.0
2025-04-02 14:20:00,42.9,42.98,42.76,42.79,82551.0,42.7789,42.8587,42.6393,42.6692,82551.0
2025-04-02 14:30:00,42.77,43.13,42.74,43.12,76989.0,42.6493,43.0083,42.6194,42.9983,76989.0
2025-04-02 14:40:00,43.11,43.26,43.08,43.24,154238.0,42.9883,43.1379,42.9584,43.1179,154238.0
2025-04-02 14:50:00,43.23,43.25,42.97,42.98,152154.0,43.108,43.1279,42.8487,42.8587,152154.0
2025-04-02 15:00:00,42.98,43.25,42.98,43.13,141100.0,42.8587,43.1279,42.8587,43.0083,141100.0
2025-04-02 15:10:00,43.12,43.13,42.99,43.05,151509.0,42.9983,43.0083,42.8687,42.9285,151509.0
2025-04-02 15:20:00,43.05,43.17,43.01,43.14,168548.0,42.9285,43.0481,42.8886,43.0182,168548.0
2025-04-02 15:30:00,43.13,43.36,43.03,43.26,253187.0,43.0083,43.2376,42.9085,43.1379,253187.0
2025-04-02 15:40:00,43.25,43.4,43.23,43.35,214031.0,43.1279,43.2775,43.108,43.2276,214031.0
2025-04-02 15:50:00,43.35,43.4,43.15,43.34,871524.0,43.2276,43.2775,43.0282,43.2177,871524.0
2025-04-03 09:30:00,40.57,40.68,39.91,40.6,977170.0,40.4555,40.5652,39.7973,40.4854,977170.0
2025-04-03 09:40:00,40.6,40.6,40.12,40.16,485979.0,40.4854,40.4854,40.0068,40.0466,485979.0
2025-04-03 09:50:00,40.16,40.28,39.74,39.94,727579.0,40.0466,40.1663,39.6278,39.8273,727579.0
2025-04-03 10:00:00,39.91,39.99,39.56,39.58,460855.0,39.7973,39.8771,39.4483,39.4683,460855.0
2025-04-03 10:10:00,39.58,39.61,39.18,39.28,696027.0,39.4683,39.4982,39.0694,39.1691,696027.0
2025-04-03 10:20:00,39.27,39.33,39.03,39.14,414535.0,39.1592,39.219,38.9198,39.0295,414535.0
2025-04-03 10:30:00,39.13,39.25,38.92,39.02,658608.0,39.0195,39.1392,38.8101,38.9099,658608.0
2025-04-03 10:40:00,39.01,39.1,38.83,39.09,590076.0,38.8999,38.9896,38.7204,38.9797,590076.0
2025-04-03 10:50:00,39.09,39.21,38.91,39.13,428262.0,38.9797,39.0993,38.8002,39.0195,428262.0
2025-04-03 11:00:00,39.12,39.19,38.96,38.98,372243.0,39.0096,39.0794,38.85,38.87,372243.0
2025-04-03 11:10:00,38.98,39.23,38.95,39.2,297483.0,38.87,39.1193,38.8401,39.0893,297483.0
2025-04-03 11:20:00,39.19,39.29,39.0,39.16,374735.0,39.0794,39.1791,38.8899,39.0495,374735.0
2025-04-03 11:30:00,39.16,39.48,39.15,39.4,307061.0,39.0495,39.3686,39.0395,39.2888,307061.0
2025-04-03 11:40:00,39.39,39.6,39.39,39.48,404012.0,39.2788,39.4882,39.2788,39.3686,404012.0
2025-04-03 11:50:00,39.47,39.7,39.33,39.57,182950.0,39.3586,39.5879,39.219,39.4583,182950.0
2025-04-03 12:00:00,39.55,39.71,39.45,39.46,180157.0,39.4384,39.5979,39.3386,39.3486,180157.0
2025-04-03 12:10:00,39.45,39.87,39.43,39.86,256891.0,39.3386,39.7575,39.3187,39.7475,256891.0
2025-04-03 12:20:00,39.87,39.92,39.69,39.82,175239.0,39.7575,39.8073,39.578,39.7076,175239.0
2025-04-03 12:30:00,39.82,39.86,39.52,39.55,131249.0,39.7076,39.7475,39.4084,39.4384,131249.0
2025-04-03 12:40:00,39.55,39.81,39.55,39.62,196321.0,39.4384,39.6976,39.4384,39.5082,196321.0
2025-04-03 12:50:00,39.61,39.61,39.33,39.35,187586.0,39.4982,39.4982,39.219,39.2389,187586.0
2025-04-03 13:00:00,39.34,39.56,39.3,39.43,167033.0,39.229,39.4483,39.1891,39.3187,167033.0
2025-04-03 13:10:00,39.43,39.45,39.29,39.31,186437.0,39.3187,39.3386,39.1791,39.199,186437.0
2025-04-03 13:20:00,39.3,39.32,39.12,39.19,139797.0,39.1891,39.209,39.0096,39.0794,139797.0
2025-04-03 13:30:00,39.18,39.44,39.17,39.38,134884.0,39.0694,39.3287,39.0594,39.2688,134884.0
2025-04-03 13:40:00,39.38,39.53,39.37,39.41,107306.0,39.2688,39.4184,39.2589,39.2988,107306.0
2025-04-03 13:50:00,39.41,39.41,39.25,39.28,122181.0,39.2988,39.2988,39.1392,39.1691,122181.0
2025-04-03 14:00:00,39.26,39.31,39.16,39.23,119804.0,39.1492,39.199,39.0495,39.1193,119804.0
2025-04-03 14:10:00,39.22,39.22,39.0,39.05,154481.0,39.1093,39.1093,38.8899,38.9398,154481.0
2025-04-03 14:20:00,39.05,39.18,39.02,39.08,187301.0,38.9398,39.0694,38.9099,38.9697,187301.0
2025-04-03 14:30:00,39.08,39.33,39.01,39.26,376336.0,38.9697,39.219,38.8999,39.1492,376336.0
2025-04-03 14:40:00,39.27,39.34,39.24,39.27,220853.0,39.1592,39.229,39.1292,39.1592,220853.0
2025-04-03 14:50:00,39.27,39.29,39.11,39.23,164081.0,39.1592,39.1791,38.9996,39.1193,164081.0
2025-04-03 15:00:00,39.22,39.22,39.06,39.12,201613.0,39.1093,39.1093,38.9497,39.0096,201613.0
2025-04-03 15:10:00,39.12,39.15,38.75,38.89,402852.0,39.0096,39.0395,38.6406,38.7802,402852.0
2025-04-03 15:20:00,38.89,39.03,38.84,38.98,289870.0,38.7802,38.9198,38.7304,38.87,289870.0
2025-04-03 15:30:00,38.97,38.99,38.77,38.87,349414.0,38.86,38.8799,38.6606,38.7603,349414.0
2025-04-03 15:40:00,38.86,38.93,38.77,38.8,593025.0,38.7503,38.8201,38.6606,38.6905,593025.0
2025-04-03 15:50:00,38.79,38.9,38.65,38.7,1283620.0,38.6805,38.7902,38.5409,38.5908,1283620.0
2025-04-04 09:30:00,37.28,37.41,36.41,36.59,1353862.0,37.1748,37.3044,36.3072,36.4867,1353862.0
2025-04-04 09:40:00,36.59,36.94,36.23,36.77,769731.0,36.4867,36.8357,36.1277,36.6662,769731.0
2025-04-04 09:50:00,36.76,36.89,36.48,36.6,394138.0,36.6562,36.7859,36.377,36.4967,394138.0
2025-04-04 10:00:00,36.6,36.6,36.11,36.19,473233.0,36.4967,36.4967,36.0081,36.0878,473233.0
2025-04-04 10:10:00,36.19,36.3,35.93,35.98,555030.0,36.0878,36.1975,35.8286,35.8784,555030.0
2025-04-04 10:20:00,35.98,36.09,35.6,35.61,517774.0,35.8784,35.9881,35.4995,35.5095,517774.0
2025-04-04 10:30:00,35.61,35.74,35.31,35.41,603046.0,35.5095,35.6391,35.2103,35.31,603046.0
2025-04-04 10:40:00,35.41,35.66,34.95,34.96,629382.0,35.31,35.5593,34.8513,34.8613,629382.0
2025-04-04 10:50:00,34.96,35.69,34.73,35.53,749126.0,34.8613,35.5893,34.632,35.4297,749126.0
2025-04-04 11:00:00,35.51,36.14,35.49,36.12,518202.0,35.4098,36.038,35.3898,36.018,518202.0
2025-04-04 11:10:00,36.13,37.39,36.11,37.15,774624.0,36.028,37.2845,36.0081,37.0451,774624.0
2025-04-04 11:20:00,37.15,37.4,36.72,36.72,435475.0,37.0451,37.2944,36.6163,36.6163,435475.0
2025-04-04 11:30:00,36.72,36.9,36.48,36.66,242893.0,36.6163,36.7958,36.377,36.5565,242893.0
2025-04-04 11:40:00,36.66,37.08,36.56,36.99,240380.0,36.5565,36.9753,36.4568,36.8856,240380.0
2025-04-04 11:50:00,36.99,37.11,36.57,36.6,230863.0,36.8856,37.0052,36.4668,36.4967,230863.0
2025-04-04 12:00:00,36.59,37.06,36.59,36.83,329737.0,36.4867,36.9554,36.4867,36.726,329737.0
2025-04-04 12:10:00,36.82,37.12,36.57,36.6,296979.0,36.7161,37.0152,36.4668,36.4967,296979.0
2025-04-04 12:20:00,36.62,36.73,36.52,36.69,242936.0,36.5166,36.6263,36.4169,36.5864,242936.0
2025-04-04 12:30:00,36.68,36.86,36.39,36.79,167117.0,36.5765,36.756,36.2873,36.6862,167117.0
2025-04-04 12:40:00,36.81,36.86,36.52,36.54,123696.0,36.7061,36.756,36.4169,36.4369,123696.0
2025-04-04 12:50:00,36.53,36.73,36.52,36.66,130655.0,36.4269,36.6263,36.4169,36.5565,130655.0
2025-04-04 13:00:00,36.67,36.81,36.53,36.62,146173.0,36.5665,36.7061,36.4269,36.5166,146173.0
2025-04-04 13:10:00,36.63,36.63,36.33,36.5,125685.0,36.5266,36.5266,36.2275,36.397,125685.0
2025-04-04 13:20:00,36.48,36.85,36.46,36.78,149492.0,36.377,36.746,36.3571,36.6762,149492.0
2025-04-04 13:30:00,36.77,37.11,36.62,37.04,150460.0,36.6662,37.0052,36.5166,36.9354,150460.0
2025-04-04 13:40:00,37.04,37.24,36.86,37.2,150128.0,36.9354,37.1349,36.756,37.095,150128.0
2025-04-04 13:50:00,37.19,37.25,36.95,37.25,191104.0,37.085,37.1449,36.8457,37.1449,191104.0
2025-04-04 14:00:00,37.26,37.38,36.9,36.99,187141.0,37.1548,37.2745,36.7958,36.8856,187141.0
2025-04-04 14:10:00,37.01,37.11,36.92,37.01,194615.0,36.9055,37.0052,36.8158,36.9055,194615.0
2025-04-04 14:20:00,37.02,37.28,36.99,37.22,195204.0,36.9155,37.1748,36.8856,37.1149,195204.0
2025-04-04 14:30:00,37.22,37.38,37.14,37.16,342575.0,37.1149,37.2745,37.0352,37.0551,342575.0
2025-04-04 14:40:00,37.15,37.16,36.9,37.09,188846.0,37.0451,37.0551,36.7958,36.9853,188846.0
2025-04-04 14:50:00,37.09,37.25,37.0,37.08,170473.0,36.9853,37.1449,36.8956,36.9753,170473.0
2025-04-04 15:00:00,37.08,37.17,36.79,36.87,143725.0,36.9753,37.0651,36.6862,36.7659,143725.0
2025-04-04 15:10:00,36.88,37.28,36.87,37.03,212031.0,36.7759,37.1748,36.7659,36.9255,212031.0
2025-04-04 15:20:00,37.04,37.56,37.03,37.34,276438.0,36.9354,37.454,36.9255,37.2346,276438.0
2025-04-04 15:30:00,37.34,37.79,37.29,37.68,421302.0,37.2346,37.6833,37.1847,37.5736,421302.0
2025-04-04 15:40:00,37.67,37.8,37.43,37.45,670817.0,37.5637,37.6933,37.3243,37.3443,670817.0
2025-04-04 15:50:00,37.45,37.54,36.99,37.24,1577761.0,37.3443,37.434,36.8856,37.1349,1577761.0
2025-04-07 09:30:00,35.68,36.03,35.35,35.74,1129754.0,35.5793,35.9283,35.2502,35.6391,1129754.0
2025-04-07 09:40:00,35.76,35.86,35.13,35.74,465966.0,35.6591,35.7588,35.0308,35.6391,465966.0
2025-04-07 09:50:00,35.74,36.79,35.68,36.7,547695.0,35.6391,36.6862,35.5793,36.5964,547695.0
2025-04-07 10:00:00,36.68,37.1,36.61,36.82,596630.0,36.5765,36.9953,36.5067,36.7161,596630.0
2025-04-07 10:10:00,36.82,39.94,36.82,38.83,1210855.0,36.7161,39.8273,36.7161,38.7204,1210855.0
2025-04-07 10:20:00,38.81,38.86,36.83,36.98,611521.0,38.7004,38.7503,36.726,36.8756,611521.0
2025-04-07 10:30:00,36.98,37.47,36.36,36.39,667817.0,36.8756,37.3642,36.2574,36.2873,667817.0
2025-04-07 10:40:00,36.4,37.37,36.39,37.31,253902.0,36.2973,37.2645,36.2873,37.2047,253902.0
2025-04-07 10:50:00,37.33,38.18,37.25,37.59,347428.0,37.2246,38.0722,37.1449,37.4839,347428.0
2025-04-07 11:00:00,37.59,37.95,37.14,37.19,310356.0,37.4839,37.8429,37.0352,37.085,310356.0
2025-04-07 11:10:00,37.15,37.5,36.6,37.03,252039.0,37.0451,37.3941,36.4967,36.9255,252039.0
2025-04-07 11:20:00,37.0,37.21,36.49,36.53,215167.0,36.8956,37.105,36.387,36.4269,215167.0
2025-04-07 11:30:00,36.54,37.04,36.54,36.83,253389.0,36.4369,36.9354,36.4369,36.726,253389.0
2025-04-07 11:40:00,36.84,37.35,36.79,37.16,235915.0,36.736,37.2446,36.6862,37.0551,235915.0
2025-04-07 11:50:00,37.18,37.25,36.9,36.99,189262.0,37.0751,37.1449,36.7958,36.8856,189262.0
2025-04-07 12:00:00,36.95,36.98,36.59,36.64,161548.0,36.8457,36.8756,36.4867,36.5366,161548.0
2025-04-07 12:10:00,36.64,36.91,36.56,36.71,126124.0,36.5366,36.8058,36.4568,36.6064,126124.0
2025-04-07 12:20:00,36.71,37.12,36.48,36.95,235314.0,36.6064,37.0152,36.377,36.8457,235314.0
2025-04-07 12:30:00,36.94,37.29,36.93,37.09,138661.0,36.8357,37.1847,36.8258,36.9853,138661.0
2025-04-07 12:40:00,37.08,37.11,36.57,36.65,154180.0,36.9753,37.0052,36.4668,36.5465,154180.0
2025-04-07 12:50:00,36.65,36.76,36.48,36.57,159768.0,36.5465,36.6562,36.377,36.4668,159768.0
2025-04-07 13:00:00,36.58,37.28,36.58,36.72,294307.0,36.4767,37.1748,36.4767,36.6163,294307.0
2025-04-07 13:10:00,36.7,37.33,36.65,37.25,278645.0,36.5964,37.2246,36.5465,37.1449,278645.0
2025-04-07 13:20:00,37.26,37.48,37.15,37.47,276651.0,37.1548,37.3742,37.0451,37.3642,276651.0
2025-04-07 13:30:00,37.47,37.5,37.07,37.46,282558.0,37.3642,37.3941,36.9654,37.3543,282558.0
2025-04-07 13:40:00,37.45,37.8,37.29,37.57,252957.0,37.3443,37.6933,37.1847,37.4639,252957.0
2025-04-07 13:50:00,37.57,37.66,37.43,37.61,226286.0,37.4639,37.5537,37.3243,37.5038,226286.0
2025-04-07 14:00:00,37.63,37.8,37.29,37.41,258667.0,37.5238,37.6933,37.1847,37.3044,258667.0
2025-04-07 14:10:00,37.41,37.61,37.19,37.54,256429.0,37.3044,37.5038,37.085,37.434,256429.0
2025-04-07 14:20:00,37.54,37.63,37.1,37.11,203923.0,37.434,37.5238,36.9953,37.0052,203923.0
2025-04-07 14:30:00,37.12,37.52,37.11,37.48,205196.0,37.0152,37.4141,37.0052,37.3742,205196.0
2025-04-07 14:40:00,37.47,37.59,37.28,37.37,417112.0,37.3642,37.4839,37.1748,37.2645,417112.0
2025-04-07 14:50:00,37.37,37.37,36.84,36.9,325672.0,37.2645,37.2645,36.736,36.7958,325672.0
2025-04-07 15:00:00,36.9,37.24,36.89,37.07,380354.0,36.7958,37.1349,36.7859,36.9654,380354.0
2025-04-07 15:10:00,37.07,37.35,36.99,37.28,274791.0,36.9654,37.2446,36.8856,37.1748,274791.0
2025-04-07 15:20:00,37.28,37.33,36.82,36.85,310384.0,37.1748,37.2246,36.7161,36.746,310384.0
2025-04-07 15:30:00,36.84,37.38,36.84,37.25,420850.0,36.736,37.2745,36.736,37.1449,420850.0
2025-04-07 15:40:00,37.25,37.26,36.83,36.98,443072.0,37.1449,37.1548,36.726,36.8756,443072.0
2025-04-07 15:50:00,36.96,37.34,36.92,37.26,1314209.0,36.8557,37.2346,36.8158,37.1548,1314209.0
2025-04-08 09:30:00,38.87,39.26,38.33,38.5,1342849.0,38.7603,39.1492,38.2218,38.3913,1342849.0
2025-04-08 09:40:00,38.5,38.78,37.92,37.92,553141.0,38.3913,38.6705,37.813,37.813,553141.0
2025-04-08 09:50:00,37.94,38.33,37.87,38.22,575607.0,37.8329,38.2218,37.7631,38.1121,575607.0
2025-04-08 10:00:00,38.22,38.68,38.08,38.53,502350.0,38.1121,38.5708,37.9725,38.4212,502350.0
2025-04-08 10:10:00,38.51,38.73,38.35,38.62,625413.0,38.4013,38.6207,38.2417,38.511,625413.0
2025-04-08 10:20:00,38.62,38.9,38.43,38.75,428044.0,38.511,38.7902,38.3215,38.6406,428044.0
2025-04-08 10:30:00,38.78,38.95,38.58,38.9,386425.0,38.6705,38.8401,38.4711,38.7902,386425.0
2025-04-08 10:40:00,38.9,38.91,38.54,38.73,256226.0,38.7902,38.8002,38.4312,38.6207,256226.0
2025-04-08 10:50:00,38.74,38.84,38.34,38.34,346945.0,38.6306,38.7304,38.2318,38.2318,346945.0
2025-04-08 11:00:00,38.34,38.6,38.23,38.6,312327.0,38.2318,38.491,38.1221,38.491,312327.0
2025-04-08 11:10:00,38.58,38.58,37.9,38.22,585196.0,38.4711,38.4711,37.793,38.1121,585196.0
2025-04-08 11:20:00,38.23,38.41,38.0,38.02,391119.0,38.1221,38.3016,37.8927,37.9127,391119.0
2025-04-08 11:30:00,38.02,38.58,38.0,38.52,315880.0,37.9127,38.4711,37.8927,38.4113,315880.0
2025-04-08 11:40:00,38.5,38.65,38.3,38.34,228542.0,38.3913,38.5409,38.1919,38.2318,228542.0
2025-04-08 11:50:00,38.34,38.37,38.2,38.3,173527.0,38.2318,38.2617,38.0922,38.1919,173527.0
2025-04-08 12:00:00,38.29,38.32,38.06,38.09,244889.0,38.1819,38.2118,37.9526,37.9825,244889.0
2025-04-08 12:10:00,38.09,38.23,37.81,37.87,368250.0,37.9825,38.1221,37.7033,37.7631,368250.0
2025-04-08 12:20:00,37.85,37.92,37.64,37.91,215855.0,37.7432,37.813,37.5338,37.803,215855.0
2025-04-08 12:30:00,37.91,37.97,37.48,37.53,334845.0,37.803,37.8628,37.3742,37.4241,334845.0
2025-04-08 12:40:00,37.53,37.83,37.42,37.67,291579.0,37.4241,37.7232,37.3144,37.5637,291579.0
2025-04-08 12:50:00,37.67,37.82,37.24,37.26,241134.0,37.5637,37.7132,37.1349,37.1548,241134.0
2025-04-08 13:00:00,37.27,37.51,36.93,36.95,419322.0,37.1648,37.4041,36.8258,36.8457,419322.0
2025-04-08 13:10:00,36.97,37.15,36.72,36.95,486371.0,36.8656,37.0451,36.6163,36.8457,486371.0
2025-04-08 13:20:00,36.94,37.05,36.64,36.72,552379.0,36.8357,36.9454,36.5366,36.6163,552379.0
2025-04-08 13:30:00,36.71,37.02,36.64,36.98,664008.0,36.6064,36.9155,36.5366,36.8756,664008.0
2025-04-08 13:40:00,36.98,37.3,36.75,36.86,319491.0,36.8756,37.1947,36.6463,36.756,319491.0
2025-04-08 13:50:00,36.85,37.01,36.75,36.94,165624.0,36.746,36.9055,36.6463,36.8357,165624.0
2025-04-08 14:00:00,36.93,36.97,36.58,36.66,220735.0,36.8258,36.8656,36.4767,36.5565,220735.0
2025-04-08 14:10:00,36.68,36.99,36.6,36.94,271350.0,36.5765,36.8856,36.4967,36.8357,271350.0
2025-04-08 14:20:00,36.92,36.98,36.46,36.5,291829.0,36.8158,36.8756,36.3571,36.397,291829.0
2025-04-08 14:30:00,36.5,37.12,36.49,36.65,343765.0,36.397,37.0152,36.387,36.5465,343765.0
2025-04-08 14:40:00,36.65,36.73,36.49,36.69,254980.0,36.5465,36.6263,36.387,36.5864,254980.0
2025-04-08 14:50:00,36.7,36.75,36.44,36.48,240706.0,36.5964,36.6463,36.3371,36.377,240706.0
2025-04-08 15:00:00,36.48,36.52,36.23,36.31,388137.0,36.377,36.4169,36.1277,36.2075,388137.0
2025-04-08 15:10:00,36.3,36.37,35.88,35.94,494911.0,36.1975,36.2673,35.7787,35.8386,494911.0
2025-04-08 15:20:00,35.94,36.23,35.87,36.13,379744.0,35.8386,36.1277,35.7687,36.028,379744.0
2025-04-08 15:30:00,36.13,36.15,35.46,35.51,699738.0,36.028,36.048,35.3599,35.4098,699738.0
2025-04-08 15:40:00,35.51,35.85,35.46,35.47,513402.0,35.4098,35.7488,35.3599,35.3699,513402.0
2025-04-08 15:50:00,35.49,35.93,35.46,35.92,1433566.0,35.3898,35.8286,35.3599,35.8186,1433566.0
2025-04-09 09:30:00,36.91,38.39,36.55,38.39,1838344.0,36.8058,38.2816,36.4468,38.2816,1838344.0
2025-04-09 09:40:00,38.4,38.74,37.66,38.02,1237921.0,38.2916,38.6306,37.5537,37.9127,1237921.0
2025-04-09 09:50:00,38.03,38.6,37.94,38.47,738735.0,37.9227,38.491,37.8329,38.3614,738735.0
2025-04-09 10:00:00,38.46,38.98,38.15,38.19,787671.0,38.3514,38.87,38.0423,38.0822,787671.0
2025-04-09 10:10:00,38.2,38.56,38.06,38.48,569344.0,38.0922,38.4512,37.9526,38.3714,569344.0
2025-04-09 10:20:00,38.48,39.02,38.26,38.9,651037.0,38.3714,38.9099,38.152,38.7902,651037.0
2025-04-09 10:30:00,38.92,39.26,38.6,38.71,683219.0,38.8101,39.1492,38.491,38.6007,683219.0
2025-04-09 10:40:00,38.7,38.82,38.23,38.45,575036.0,38.5908,38.7104,38.1221,38.3415,575036.0
2025-04-09 10:50:00,38.45,38.53,37.72,37.73,571673.0,38.3415,38.4212,37.6135,37.6235,571673.0
2025-04-09 11:00:00,37.73,38.27,37.7,37.97,719174.0,37.6235,38.162,37.5936,37.8628,719174.0
2025-04-09 11:10:00,37.98,38.51,37.85,38.41,500038.0,37.8728,38.4013,37.7432,38.3016,500038.0
2025-04-09 11:20:00,38.43,38.64,38.37,38.38,473275.0,38.3215,38.5309,38.2617,38.2717,473275.0
2025-04-09 11:30:00,38.38,38.57,37.93,37.96,330060.0,38.2717,38.4611,37.8229,37.8528,330060.0
2025-04-09 11:40:00,37.96,38.37,37.8,38.32,303088.0,37.8528,38.2617,37.6933,38.2118,303088.0
2025-04-09 11:50:00,38.3,38.39,37.79,37.84,221320.0,38.1919,38.2816,37.6833,37.7332,221320.0
2025-04-09 12:00:00,37.84,38.32,37.7,38.26,249494.0,37.7332,38.2118,37.5936,38.152,249494.0
2025-04-09 12:10:00,38.27,38.4,38.13,38.27,260523.0,38.162,38.2916,38.0224,38.162,260523.0
2025-04-09 12:20:00,38.27,38.44,38.05,38.08,250494.0,38.162,38.3315,37.9426,37.9725,250494.0
2025-04-09 12:30:00,38.05,38.37,38.02,38.3,247679.0,37.9426,38.2617,37.9127,38.1919,247679.0
2025-04-09 12:40:00,38.3,38.32,38.0,38.29,172189.0,38.1919,38.2118,37.8927,38.1819,172189.0
2025-04-09 12:50:00,38.31,38.63,38.23,38.42,298197.0,38.2019,38.521,38.1221,38.3116,298197.0
2025-04-09 13:00:00,38.41,38.9,38.37,38.45,382320.0,38.3016,38.7902,38.2617,38.3415,382320.0
2025-04-09 13:10:00,38.47,39.57,38.04,39.54,410396.0,38.3614,39.4583,37.9326,39.4284,410396.0
2025-04-09 13:20:00,39.49,42.45,39.18,41.25,2022623.0,39.3785,42.3302,39.0694,41.1336,2022623.0
2025-04-09 13:30:00,41.28,43.08,40.92,42.34,1620327.0,41.1635,42.9584,40.8045,42.2205,1620327.0
2025-04-09 13:40:00,42.34,42.9,41.78,42.62,1222969.0,42.2205,42.7789,41.6621,42.4997,1222969.0
2025-04-09 13:50:00,42.6,43.28,42.26,43.26,1126097.0,42.4798,43.1578,42.1407,43.1379,1126097.0
2025-04-09 14:00:00,43.3,44.05,43.3,43.88,1509591.0,43.1778,43.9257,43.1778,43.7561,1509591.0
2025-04-09 14:10:00,43.88,44.75,43.63,44.48,1287366.0,43.7561,44.6237,43.5068,44.3544,1287366.0
2025-04-09 14:20:00,44.5,44.6,44.08,44.49,1709224.0,44.3744,44.4741,43.9556,44.3644,1709224.0
2025-04-09 14:30:00,44.45,44.87,44.26,44.57,999679.0,44.3245,44.7433,44.1351,44.4442,999679.0
2025-04-09 14:40:00,44.55,44.69,43.6,43.83,966856.0,44.4242,44.5639,43.4769,43.7063,966856.0
2025-04-09 14:50:00,43.85,44.03,42.93,42.93,853559.0,43.7262,43.9057,42.8088,42.8088,853559.0
2025-04-09 15:00:00,42.94,43.53,42.79,43.5,852263.0,42.8188,43.4071,42.6692,43.3772,852263.0
2025-04-09 15:10:00,43.53,44.22,43.51,44.13,809666.0,43.4071,44.0952,43.3872,44.0054,809666.0
2025-04-09 15:20:00,44.13,44.49,43.94,43.95,610775.0,44.0054,44.3644,43.816,43.8259,610775.0
2025-04-09 15:30:00,43.95,44.51,43.9,44.2,595611.0,43.8259,44.3844,43.7761,44.0752,595611.0
2025-04-09 15:40:00,44.21,44.65,44.06,44.59,908449.0,44.0852,44.524,43.9356,44.4641,908449.0
2025-04-09 15:50:00,44.6,44.99,44.17,44.26,2090337.0,44.4741,44.863,44.0453,44.1351,2090337.0
2025-04-10 09:30:00,42.22,42.82,41.2,41.26,1230946.0,42.1008,42.6991,41.0837,41.1435,1230946.0
2025-04-10 09:40:00,41.24,41.46,40.8,41.22,549309.0,41.1236,41.343,40.6848,41.1036,549309.0
2025-04-10 09:50:00,41.21,41.47,40.8,40.8,379425.0,41.0937,41.3529,40.6848,40.6848,379425.0
2025-04-10 10:00:00,40.78,41.01,40.41,40.5,582866.0,40.6649,40.8942,40.2959,40.3857,582866.0
2025-04-10 10:10:00,40.48,40.61,40.2,40.55,359002.0,40.3657,40.4954,40.0865,40.4355,359002.0
2025-04-10 10:20:00,40.55,40.91,40.26,40.28,267054.0,40.4355,40.7945,40.1464,40.1663,267054.0
2025-04-10 10:30:00,40.29,40.73,40.29,40.55,315041.0,40.1763,40.615,40.1763,40.4355,315041.0
2025-04-10 10:40:00,40.56,40.68,40.37,40.66,299431.0,40.4455,40.5652,40.256,40.5452,299431.0
2025-04-10 10:50:00,40.63,40.77,40.19,40.22,360346.0,40.5153,40.6549,40.0766,40.1065,360346.0
2025-04-10 11:00:00,40.23,40.66,40.15,40.6,264629.0,40.1164,40.5452,40.0367,40.4854,264629.0
2025-04-10 11:10:00,40.61,40.68,39.9,40.02,416124.0,40.4954,40.5652,39.7874,39.907,416124.0
2025-04-10 11:20:00,40.01,40.2,39.95,40.04,321031.0,39.8971,40.0865,39.8372,39.927,321031.0
2025-04-10 11:30:00,40.04,40.14,39.65,39.81,489367.0,39.927,40.0267,39.5381,39.6976,489367.0
2025-04-10 11:40:00,39.82,39.94,39.59,39.59,292126.0,39.7076,39.8273,39.4782,39.4782,292126.0
2025-04-10 11:50:00,39.59,39.63,39.36,39.53,317421.0,39.4782,39.5181,39.2489,39.4184,317421.0
2025-04-10 12:00:00,39.54,39.76,39.12,39.41,382071.0,39.4284,39.6478,39.0096,39.2988,382071.0
2025-04-10 12:10:00,39.41,39.57,38.98,39.13,310212.0,39.2988,39.4583,38.87,39.0195,310212.0
2025-04-10 12:20:00,39.12,39.25,38.66,38.73,417512.0,39.0096,39.1392,38.5509,38.6207,417512.0
2025-04-10 12:30:00,38.73,39.62,38.73,39.33,439494.0,38.6207,39.5082,38.6207,39.219,439494.0
2025-04-10 12:40:00,39.34,39.81,39.18,39.72,212340.0,39.229,39.6976,39.0694,39.6079,212340.0
2025-04-10 12:50:00,39.74,39.9,39.34,39.58,217604.0,39.6278,39.7874,39.229,39.4683,217604.0
2025-04-10 13:00:00,39.56,40.12,39.22,39.23,333922.0,39.4483,40.0068,39.1093,39.1193,333922.0
2025-04-10 13:10:00,39.23,39.24,38.78,39.02,206048.0,39.1193,39.1292,38.6705,38.9099,206048.0
2025-04-10 13:20:00,39.02,39.43,38.8,39.38,211803.0,38.9099,39.3187,38.6905,39.2688,211803.0
2025-04-10 13:30:00,39.38,39.63,39.24,39.34,219501.0,39.2688,39.5181,39.1292,39.229,219501.0
2025-04-10 13:40:00,39.33,40.08,39.31,40.0,351098.0,39.219,39.9669,39.199,39.8871,351098.0
2025-04-10 13:50:00,40.02,40.25,39.7,40.01,306137.0,39.907,40.1364,39.5879,39.8971,306137.0
2025-04-10 14:00:00,40.01,40.42,39.83,39.89,359905.0,39.8971,40.3059,39.7176,39.7774,359905.0
2025-04-10 14:10:00,39.86,39.99,39.62,39.81,149832.0,39.7475,39.8771,39.5082,39.6976,149832.0
2025-04-10 14:20:00,39.84,40.26,39.84,40.17,185711.0,39.7275,40.1464,39.7275,40.0566,185711.0
2025-04-10 14:30:00,40.17,40.24,39.81,40.03,217229.0,40.0566,40.1264,39.6976,39.917,217229.0
2025-04-10 14:40:00,40.04,40.3,39.77,39.99,423057.0,39.927,40.1862,39.6577,39.8771,423057.0
2025-04-10 14:50:00,40.01,40.08,39.5,39.77,329870.0,39.8971,39.9669,39.3885,39.6577,329870.0
2025-04-10 15:00:00,39.77,40.23,39.62,39.64,346744.0,39.6577,40.1164,39.5082,39.5281,346744.0
2025-04-10 15:10:00,39.66,39.83,39.5,39.76,295962.0,39.5481,39.7176,39.3885,39.6478,295962.0
2025-04-10 15:20:00,39.75,39.91,39.36,39.37,274042.0,39.6378,39.7973,39.2489,39.2589,274042.0
2025-04-10 15:30:00,39.37,39.64,39.27,39.29,338962.0,39.2589,39.5281,39.1592,39.1791,338962.0
2025-04-10 15:40:00,39.29,39.38,39.02,39.26,466874.0,39.1791,39.2688,38.9099,39.1492,466874.0
2025-04-10 15:50:00,39.22,39.49,39.12,39.36,1325723.0,39.1093,39.3785,39.0096,39.2489,1325723.0
2025-04-11 09:30:00,39.25,40.01,38.9,39.83,445792.0,39.1392,39.8971,38.7902,39.7176,445792.0
2025-04-11 09:40:00,39.86,40.15,39.45,39.82,300118.0,39.7475,40.0367,39.3386,39.7076,300118.0
2025-04-11 09:50:00,39.81,40.2,39.58,39.75,413934.0,39.6976,40.0865,39.4683,39.6378,413934.0
2025-04-11 10:00:00,39.71,39.79,39.16,39.63,277520.0,39.5979,39.6777,39.0495,39.5181,277520.0
2025-04-11 10:10:00,39.63,39.68,39.13,39.22,221389.0,39.5181,39.568,39.0195,39.1093,221389.0
2025-04-11 10:20:00,39.23,39.25,38.96,39.14,266690.0,39.1193,39.1392,38.85,39.0295,266690.0
2025-04-11 10:30:00,39.14,39.5,39.08,39.33,335428.0,39.0295,39.3885,38.9697,39.219,335428.0
2025-04-11 10:40:00,39.3,39.79,39.18,39.67,192646.0,39.1891,39.6777,39.0694,39.558,192646.0
2025-04-11 10:50:00,39.67,39.69,39.16,39.18,208966.0,39.558,39.578,39.0495,39.0694,208966.0
2025-04-11 11:00:00,39.18,39.72,38.96,39.16,370322.0,39.0694,39.6079,38.85,39.0495,370322.0
2025-04-11 11:10:00,39.14,39.19,38.89,38.99,290996.0,39.0295,39.0794,38.7802,38.8799,290996.0
2025-04-11 11:20:00,38.99,39.21,38.93,39.16,179785.0,38.8799,39.0993,38.8201,39.0495,179785.0
2025-04-11 11:30:00,39.16,39.35,38.98,39.32,197319.0,39.0495,39.2389,38.87,39.209,197319.0
2025-04-11 11:40:00,39.32,39.32,39.08,39.23,130876.0,39.209,39.209,38.9697,39.1193,130876.0
2025-04-11 11:50:00,39.21,39.39,39.08,39.31,165247.0,39.0993,39.2788,38.9697,39.199,165247.0
2025-04-11 12:00:00,39.31,39.33,39.12,39.17,111754.0,39.199,39.219,39.0096,39.0594,111754.0
2025-04-11 12:10:00,39.18,39.42,39.16,39.34,109919.0,39.0694,39.3087,39.0495,39.229,109919.0
2025-04-11 12:20:00,39.33,39.33,39.0,39.16,135285.0,39.219,39.219,38.8899,39.0495,135285.0
2025-04-11 12:30:00,39.18,39.89,39.13,39.84,256972.0,39.0694,39.7774,39.0195,39.7275,256972.0
2025-04-11 12:40:00,39.82,40.07,39.76,39.86,170458.0,39.7076,39.9569,39.6478,39.7475,170458.0
2025-04-11 12:50:00,39.86,39.86,39.59,39.72,181362.0,39.7475,39.7475,39.4782,39.6079,181362.0
2025-04-11 13:00:00,39.74,39.88,39.59,39.7,183304.0,39.6278,39.7674,39.4782,39.5879,183304.0
2025-04-11 13:10:00,39.71,39.76,39.48,39.57,105965.0,39.5979,39.6478,39.3686,39.4583,105965.0
2025-04-11 13:20:00,39.57,39.93,39.54,39.6,115730.0,39.4583,39.8173,39.4284,39.4882,115730.0
2025-04-11 13:30:00,39.6,40.06,39.52,40.02,142548.0,39.4882,39.9469,39.4084,39.907,142548.0
2025-04-11 13:40:00,40.04,40.67,40.04,40.44,332756.0,39.927,40.5552,39.927,40.3258,332756.0
2025-04-11 13:50:00,40.44,40.68,40.3,40.4,164807.0,40.3258,40.5652,40.1862,40.286,164807.0
2025-04-11 14:00:00,40.41,40.42,40.06,40.12,182407.0,40.2959,40.3059,39.9469,40.0068,182407.0
2025-04-11 14:10:00,40.13,40.28,40.03,40.06,137309.0,40.0167,40.1663,39.917,39.9469,137309.0
2025-04-11 14:20:00,40.06,40.1,39.13,40.07,138861.0,39.9469,39.9868,39.0195,39.9569,138861.0
2025-04-11 14:30:00,40.06,40.18,39.92,40.05,159563.0,39.9469,40.0666,39.8073,39.9369,159563.0
2025-04-11 14:40:00,40.07,40.23,40.05,40.18,90475.0,39.9569,40.1164,39.9369,40.0666,90475.0
2025-04-11 14:50:00,40.18,40.26,39.96,40.08,123593.0,40.0666,40.1464,39.8472,39.9669,123593.0
2025-04-11 15:00:00,40.08,40.5,40.07,40.49,183908.0,39.9669,40.3857,39.9569,40.3757,183908.0
2025-04-11 15:10:00,40.49,40.76,40.41,40.73,269656.0,40.3757,40.6449,40.2959,40.615,269656.0
2025-04-11 15:20:00,40.73,40.79,40.55,40.73,290289.0,40.615,40.6749,40.4355,40.615,290289.0
2025-04-11 15:30:00,40.73,40.85,40.62,40.73,383818.0,40.615,40.7347,40.5053,40.615,383818.0
2025-04-11 15:40:00,40.73,40.91,40.72,40.87,547099.0,40.615,40.7945,40.6051,40.7546,547099.0
2025-04-11 15:50:00,40.88,40.97,40.66,40.88,1309099.0,40.7646,40.8544,40.5452,40.7646,1309099.0
2025-04-14 09:30:00,41.58,41.58,40.59,40.66,702730.0,41.4626,41.4626,40.4754,40.5452,702730.0
2025-04-14 09:40:00,40.66,41.06,40.54,40.8,295227.0,40.5452,40.9441,40.4256,40.6848,295227.0
2025-04-14 09:50:00,40.8,40.87,40.28,40.43,339038.0,40.6848,40.7546,40.1663,40.3159,339038.0
2025-04-14 10:00:00,40.43,41.2,40.4,41.02,389311.0,40.3159,41.0837,40.286,40.9042,389311.0
2025-04-14 10:10:00,41.02,41.15,40.51,40.69,307040.0,40.9042,41.0338,40.3957,40.5751,307040.0
2025-04-14 10:20:00,40.69,40.76,40.51,40.68,252807.0,40.5751,40.6449,40.3957,40.5652,252807.0
2025-04-14 10:30:00,40.7,40.85,40.56,40.81,269980.0,40.5851,40.7347,40.4455,40.6948,269980.0
2025-04-14 10:40:00,40.79,40.84,40.58,40.69,257412.0,40.6749,40.7247,40.4655,40.5751,257412.0
2025-04-14 10:50:00,40.7,40.84,40.55,40.59,147413.0,40.5851,40.7247,40.4355,40.4754,147413.0
2025-04-14 11:00:00,40.61,40.68,40.4,40.48,141344.0,40.4954,40.5652,40.286,40.3657,141344.0
2025-04-14 11:10:00,40.47,40.56,40.32,40.37,115893.0,40.3558,40.4455,40.2062,40.256,115893.0
2025-04-14 11:20:00,40.37,40.52,40.23,40.23,143540.0,40.256,40.4056,40.1164,40.1164,143540.0
2025-04-14 11:30:00,40.22,40.34,39.97,40.07,336839.0,40.1065,40.2261,39.8572,39.9569,336839.0
2025-04-14 11:40:00,40.05,40.05,39.67,39.75,270175.0,39.9369,39.9369,39.558,39.6378,270175.0
2025-04-14 11:50:00,39.74,39.83,39.56,39.63,188564.0,39.6278,39.7176,39.4483,39.5181,188564.0
2025-04-14 12:00:00,39.63,39.79,39.58,39.65,189381.0,39.5181,39.6777,39.4683,39.5381,189381.0
2025-04-14 12:10:00,39.66,39.93,39.47,39.89,189291.0,39.5481,39.8173,39.3586,39.7774,189291.0
2025-04-14 12:20:00,39.89,39.94,39.68,39.73,226860.0,39.7774,39.8273,39.568,39.6179,226860.0
2025-04-14 12:30:00,39.73,40.11,39.71,39.96,194436.0,39.6179,39.9968,39.5979,39.8472,194436.0
2025-04-14 12:40:00,39.96,40.14,39.95,40.01,117289.0,39.8472,40.0267,39.8372,39.8971,117289.0
2025-04-14 12:50:00,40.02,40.04,39.84,39.89,120758.0,39.907,39.927,39.7275,39.7774,120758.0
2025-04-14 13:00:00,39.89,40.42,39.87,40.0,200037.0,39.7774,40.3059,39.7575,39.8871,200037.0
2025-04-14 13:10:00,40.01,40.1,39.94,40.07,104445.0,39.8971,39.9868,39.8273,39.9569,104445.0
2025-04-14 13:20:00,40.07,40.28,40.04,40.21,210832.0,39.9569,40.1663,39.927,40.0965,210832.0
2025-04-14 13:30:00,40.22,40.4,40.19,40.29,152388.0,40.1065,40.286,40.0766,40.1763,152388.0
2025-04-14 13:40:00,40.27,40.39,40.12,40.31,79891.0,40.1563,40.276,40.0068,40.1962,79891.0
2025-04-14 13:50:00,40.3,40.56,40.26,40.49,126010.0,40.1862,40.4455,40.1464,40.3757,126010.0
2025-04-14 14:00:00,40.48,40.59,40.45,40.53,119925.0,40.3657,40.4754,40.3358,40.4156,119925.0
2025-04-14 14:10:00,40.51,40.57,40.37,40.57,108254.0,40.3957,40.4555,40.256,40.4555,108254.0
2025-04-14 14:20:00,40.55,40.63,40.46,40.5,150185.0,40.4355,40.5153,40.3458,40.3857,150185.0
2025-04-14 14:30:00,40.5,40.63,40.43,40.56,163551.0,40.3857,40.5153,40.3159,40.4455,163551.0
2025-04-14 14:40:00,40.56,40.56,40.44,40.5,89451.0,40.4455,40.4455,40.3258,40.3857,89451.0
2025-04-14 14:50:00,40.51,40.52,40.27,40.3,115830.0,40.3957,40.4056,40.1563,40.1862,115830.0
2025-04-14 15:00:00,40.32,40.45,40.29,40.43,159578.0,40.2062,40.3358,40.1763,40.3159,159578.0
2025-04-14 15:10:00,40.44,40.51,40.33,40.43,224077.0,40.3258,40.3957,40.2162,40.3159,224077.0
2025-04-14 15:20:00,40.44,40.49,40.36,40.41,136974.0,40.3258,40.3757,40.2461,40.2959,136974.0
2025-04-14 15:30:00,40.38,40.48,40.34,40.39,134958.0,40.266,40.3657,40.2261,40.276,134958.0
2025-04-14 15:40:00,40.39,40.57,40.39,40.54,283227.0,40.276,40.4555,40.276,40.4256,283227.0
2025-04-14 15:50:00,40.52,40.59,40.23,40.31,857602.0,40.4056,40.4754,40.1164,40.1962,857602.0
2025-04-15 09:30:00,40.2,41.32,40.15,41.29,480257.0,40.0865,41.2034,40.0367,41.1734,480257.0
2025-04-15 09:40:00,41.29,41.51,41.19,41.5,309733.0,41.1734,41.3928,41.0737,41.3829,309733.0
2025-04-15 09:50:00,41.48,41.59,41.06,41.16,289101.0,41.3629,41.4726,40.9441,41.0438,289101.0
2025-04-15 10:00:00,41.16,41.3,41.0,41.25,204346.0,41.0438,41.1834,40.8843,41.1336,204346.0
2025-04-15 10:10:00,41.24,41.4,40.95,40.98,293997.0,41.1236,41.2831,40.8344,40.8643,293997.0
2025-04-15 10:20:00,40.96,41.16,40.72,40.91,158232.0,40.8444,41.0438,40.6051,40.7945,158232.0
2025-04-15 10:30:00,40.91,41.14,40.87,40.91,147780.0,40.7945,41.0239,40.7546,40.7945,147780.0
2025-04-15 10:40:00,40.9,41.22,40.84,41.13,192845.0,40.7846,41.1036,40.7247,41.0139,192845.0
2025-04-15 10:50:00,41.11,41.18,40.98,40.98,107594.0,40.994,41.0638,40.8643,40.8643,107594.0
2025-04-15 11:00:00,41.01,41.11,40.92,41.04,103528.0,40.8942,40.994,40.8045,40.9242,103528.0
2025-04-15 11:10:00,41.04,41.18,40.99,41.02,74571.0,40.9242,41.0638,40.8743,40.9042,74571.0
2025-04-15 11:20:00,41.0,41.08,40.83,40.85,70437.0,40.8843,40.964,40.7147,40.7347,70437.0
2025-04-15 11:30:00,40.86,41.04,40.8,40.93,94146.0,40.7447,40.9242,40.6848,40.8145,94146.0
2025-04-15 11:40:00,40.92,41.0,40.86,40.96,63006.0,40.8045,40.8843,40.7447,40.8444,63006.0
2025-04-15 11:50:00,40.96,41.1,40.89,41.08,107038.0,40.8444,40.984,40.7746,40.964,107038.0
2025-04-15 12:00:00,41.09,41.26,41.04,41.14,175673.0,40.974,41.1435,40.9242,41.0239,175673.0
2025-04-15 12:10:00,41.12,41.2,41.02,41.11,62177.0,41.0039,41.0837,40.9042,40.994,62177.0
2025-04-15 12:20:00,41.11,41.28,41.08,41.18,121932.0,40.994,41.1635,40.964,41.0638,121932.0
2025-04-15 12:30:00,41.18,41.26,41.17,41.23,119289.0,41.0638,41.1435,41.0538,41.1136,119289.0
2025-04-15 12:40:00,41.22,41.41,41.16,41.35,131362.0,41.1036,41.2931,41.0438,41.2333,131362.0
2025-04-15 12:50:00,41.36,41.36,41.04,41.1,112292.0,41.2433,41.2433,40.9242,40.984,112292.0
2025-04-15 13:00:00,41.11,41.24,41.01,41.15,91415.0,40.994,41.1236,40.8942,41.0338,91415.0
2025-04-15 13:10:00,41.14,41.18,41.02,41.12,107745.0,41.0239,41.0638,40.9042,41.0039,107745.0
2025-04-15 13:20:00,41.14,41.22,40.95,41.11,185987.0,41.0239,41.1036,40.8344,40.994,185987.0
2025-04-15 13:30:00,41.11,41.29,41.08,41.28,93490.0,40.994,41.1734,40.964,41.1635,93490.0
2025-04-15 13:40:00,41.27,41.36,41.23,41.27,89595.0,41.1535,41.2433,41.1136,41.1535,89595.0
2025-04-15 13:50:00,41.27,41.28,40.98,41.02,84799.0,41.1535,41.1635,40.8643,40.9042,84799.0
2025-04-15 14:00:00,41.02,41.08,40.84,40.88,91536.0,40.9042,40.964,40.7247,40.7646,91536.0
2025-04-15 14:10:00,40.88,40.9,40.68,40.72,103855.0,40.7646,40.7846,40.5652,40.6051,103855.0
2025-04-15 14:20:00,40.72,40.81,40.65,40.72,66212.0,40.6051,40.6948,40.5353,40.6051,66212.0
2025-04-15 14:30:00,40.72,40.88,40.72,40.86,91815.0,40.6051,40.7646,40.6051,40.7447,91815.0
2025-04-15 14:40:00,40.87,41.0,40.77,40.8,76705.0,40.7546,40.8843,40.6549,40.6848,76705.0
2025-04-15 14:50:00,40.8,40.88,40.73,40.8,145416.0,40.6848,40.7646,40.615,40.6848,145416.0
2025-04-15 15:00:00,40.79,40.85,40.75,40.8,91276.0,40.6749,40.7347,40.635,40.6848,91276.0
2025-04-15 15:10:00,40.8,41.01,40.8,40.98,108568.0,40.6848,40.8942,40.6848,40.8643,108568.0
2025-04-15 15:20:00,40.98,40.98,40.76,40.87,98427.0,40.8643,40.8643,40.6449,40.7546,98427.0
2025-04-15 15:30:00,40.88,40.94,40.81,40.88,171931.0,40.7646,40.8244,40.6948,40.7646,171931.0
2025-04-15 15:40:00,40.88,40.93,40.74,40.86,194007.0,40.7646,40.8145,40.625,40.7447,194007.0
2025-04-15 15:50:00,40.87,40.94,40.76,40.82,707999.0,40.7546,40.8244,40.6449,40.7048,707999.0
2025-04-16 09:30:00,41.72,42.11,41.1,41.58,1065718.0,41.6022,41.9911,40.984,41.4626,1065718.0
2025-04-16 09:40:00,41.61,41.77,41.2,41.2,492359.0,41.4925,41.6521,41.0837,41.0837,492359.0
2025-04-16 09:50:00,41.2,41.31,40.66,40.66,401711.0,41.0837,41.1934,40.5452,40.5452,401711.0
2025-04-16 10:00:00,40.66,41.04,40.58,40.91,459738.0,40.5452,40.9242,40.4655,40.7945,459738.0
2025-04-16 10:10:00,40.91,40.93,40.47,40.71,700740.0,40.7945,40.8145,40.3558,40.5951,700740.0
2025-04-16 10:20:00,40.71,41.01,40.61,40.89,318335.0,40.5951,40.8942,40.4954,40.7746,318335.0
2025-04-16 10:30:00,40.9,41.2,40.82,41.17,249205.0,40.7846,41.0837,40.7048,41.0538,249205.0
2025-04-16 10:40:00,41.18,41.38,41.12,41.17,240439.0,41.0638,41.2632,41.0039,41.0538,240439.0
2025-04-16 10:50:00,41.16,41.43,41.15,41.43,187508.0,41.0438,41.3131,41.0338,41.3131,187508.0
2025-04-16 11:00:00,41.43,41.67,41.33,41.38,469048.0,41.3131,41.5524,41.2133,41.2632,469048.0
2025-04-16 11:10:00,41.39,41.45,41.1,41.31,317204.0,41.2732,41.333,40.984,41.1934,317204.0
2025-04-16 11:20:00,41.32,41.76,41.31,41.63,228166.0,41.2034,41.6421,41.1934,41.5125,228166.0
2025-04-16 11:30:00,41.63,41.88,41.58,41.8,312507.0,41.5125,41.7618,41.4626,41.682,312507.0
2025-04-16 11:40:00,41.78,41.86,41.51,41.55,189164.0,41.6621,41.7418,41.3928,41.4327,189164.0
2025-04-16 11:50:00,41.55,41.62,41.33,41.44,235186.0,41.4327,41.5025,41.2133,41.323,235186.0
2025-04-16 12:00:00,41.45,41.54,41.31,41.45,156459.0,41.333,41.4227,41.1934,41.333,156459.0
2025-04-16 12:10:00,41.43,41.52,41.36,41.44,89925.0,41.3131,41.4028,41.2433,41.323,89925.0
2025-04-16 12:20:00,41.44,41.44,41.24,41.28,94727.0,41.323,41.323,41.1236,41.1635,94727.0
2025-04-16 12:30:00,41.28,41.38,41.1,41.15,95390.0,41.1635,41.2632,40.984,41.0338,95390.0
2025-04-16 12:40:00,41.15,41.31,41.09,41.2,103489.0,41.0338,41.1934,40.974,41.0837,103489.0
2025-04-16 12:50:00,41.2,41.25,41.07,41.09,107540.0,41.0837,41.1336,40.9541,40.974,107540.0
2025-04-16 13:00:00,41.07,41.2,41.01,41.07,139832.0,40.9541,41.0837,40.8942,40.9541,139832.0
2025-04-16 13:10:00,41.08,41.17,40.98,41.11,97158.0,40.964,41.0538,40.8643,40.994,97158.0
2025-04-16 13:20:00,41.12,41.15,40.97,41.07,99832.0,41.0039,41.0338,40.8544,40.9541,99832.0
2025-04-16 13:30:00,41.08,41.08,40.51,40.54,140646.0,40.964,40.964,40.3957,40.4256,140646.0
2025-04-16 13:40:00,40.55,40.56,40.24,40.33,137848.0,40.4355,40.4455,40.1264,40.2162,137848.0
2025-04-16 13:50:00,40.33,40.41,40.08,40.11,186481.0,40.2162,40.2959,39.9669,39.9968,186481.0
2025-04-16 14:00:00,40.11,40.45,40.08,40.44,201981.0,39.9968,40.3358,39.9669,40.3258,201981.0
2025-04-16 14:10:00,40.45,40.68,40.43,40.52,146199.0,40.3358,40.5652,40.3159,40.4056,146199.0
2025-04-16 14:20:00,40.51,40.75,40.46,40.62,137582.0,40.3957,40.635,40.3458,40.5053,137582.0
2025-04-16 14:30:00,40.61,40.67,40.4,40.4,95385.0,40.4954,40.5552,40.286,40.286,95385.0
2025-04-16 14:40:00,40.41,40.47,40.34,40.38,81730.0,40.2959,40.3558,40.2261,40.266,81730.0
2025-04-16 14:50:00,40.38,40.38,40.18,40.21,116194.0,40.266,40.266,40.0666,40.0965,116194.0
2025-04-16 15:00:00,40.22,40.31,39.97,40.02,371843.0,40.1065,40.1962,39.8572,39.907,371843.0
2025-04-16 15:10:00,40.02,40.14,39.91,40.05,139515.0,39.907,40.0267,39.7973,39.9369,139515.0
2025-04-16 15:20:00,40.05,40.13,39.97,40.01,114098.0,39.9369,40.0167,39.8572,39.8971,114098.0
2025-04-16 15:30:00,40.02,40.26,40.02,40.19,154532.0,39.907,40.1464,39.907,40.0766,154532.0
2025-04-16 15:40:00,40.19,40.44,40.16,40.44,218280.0,40.0766,40.3258,40.0466,40.3258,218280.0
2025-04-16 15:50:00,40.44,40.65,40.31,40.58,786949.0,40.3258,40.5353,40.1962,40.4655,786949.0
2025-04-17 09:30:00,40.69,40.93,40.25,40.62,317843.0,40.5751,40.8145,40.1364,40.5053,317843.0
2025-04-17 09:40:00,40.6,41.08,40.57,40.99,187133.0,40.4854,40.964,40.4555,40.8743,187133.0
2025-04-17 09:50:00,41.0,41.15,40.83,41.0,134369.0,40.8843,41.0338,40.7147,40.8843,134369.0
2025-04-17 10:00:00,41.01,41.2,40.85,40.95,210926.0,40.8942,41.0837,40.7347,40.8344,210926.0
2025-04-17 10:10:00,40.95,40.98,40.66,40.73,136124.0,40.8344,40.8643,40.5452,40.615,136124.0
2025-04-17 10:20:00,40.72,40.72,40.28,40.3,129515.0,40.6051,40.6051,40.1663,40.1862,129515.0
2025-04-17 10:30:00,40.31,40.59,40.25,40.58,128422.0,40.1962,40.4754,40.1364,40.4655,128422.0
2025-04-17 10:40:00,40.58,40.74,40.54,40.61,115056.0,40.4655,40.625,40.4256,40.4954,115056.0
2025-04-17 10:50:00,40.61,40.7,40.27,40.28,93714.0,40.4954,40.5851,40.1563,40.1663,93714.0
2025-04-17 11:00:00,40.29,40.62,40.27,40.53,152949.0,40.1763,40.5053,40.1563,40.4156,152949.0
2025-04-17 11:10:00,40.48,40.7,40.41,40.66,89194.0,40.3657,40.5851,40.2959,40.5452,89194.0
2025-04-17 11:20:00,40.67,40.69,40.26,40.34,91055.0,40.5552,40.5751,40.1464,40.2261,91055.0
2025-04-17 11:30:00,40.35,40.66,40.35,40.54,111427.0,40.2361,40.5452,40.2361,40.4256,111427.0
2025-04-17 11:40:00,40.54,40.6,40.3,40.35,72489.0,40.4256,40.4854,40.1862,40.2361,72489.0
2025-04-17 11:50:00,40.37,40.45,40.21,40.29,139567.0,40.256,40.3358,40.0965,40.1763,139567.0
2025-04-17 12:00:00,40.29,40.76,40.27,40.51,155652.0,40.1763,40.6449,40.1563,40.3957,155652.0
2025-04-17 12:10:00,40.52,40.84,40.41,40.83,117494.0,40.4056,40.7247,40.2959,40.7147,117494.0
2025-04-17 12:20:00,40.8,40.97,40.76,40.97,127740.0,40.6848,40.8544,40.6449,40.8544,127740.0
2025-04-17 12:30:00,40.94,41.19,40.79,40.99,201342.0,40.8244,41.0737,40.6749,40.8743,201342.0
2025-04-17 12:40:00,40.98,41.12,40.84,41.1,142478.0,40.8643,41.0039,40.7247,40.984,142478.0
2025-04-17 12:50:00,41.1,41.22,41.06,41.07,60522.0,40.984,41.1036,40.9441,40.9541,60522.0
2025-04-17 13:00:00,41.08,41.11,40.85,40.88,77307.0,40.964,40.994,40.7347,40.7646,77307.0
2025-04-17 13:10:00,40.91,40.91,40.68,40.71,53612.0,40.7945,40.7945,40.5652,40.5951,53612.0
2025-04-17 13:20:00,40.7,40.78,40.58,40.63,78533.0,40.5851,40.6649,40.4655,40.5153,78533.0
2025-04-17 13:30:00,40.65,40.91,40.65,40.87,84423.0,40.5353,40.7945,40.5353,40.7546,84423.0
2025-04-17 13:40:00,40.89,40.97,40.69,40.8,104920.0,40.7746,40.8544,40.5751,40.6848,104920.0
2025-04-17 13:50:00,40.82,40.93,40.8,40.81,68853.0,40.7048,40.8145,40.6848,40.6948,68853.0
2025-04-17 14:00:00,40.79,40.89,40.69,40.81,106994.0,40.6749,40.7746,40.5751,40.6948,106994.0
2025-04-17 14:10:00,40.8,40.93,40.75,40.9,100533.0,40.6848,40.8145,40.635,40.7846,100533.0
2025-04-17 14:20:00,40.91,40.95,40.87,40.89,53493.0,40.7945,40.8344,40.7546,40.7746,53493.0
2025-04-17 14:30:00,40.91,41.09,40.9,41.09,70755.0,40.7945,40.974,40.7846,40.974,70755.0
2025-04-17 14:40:00,41.1,41.1,40.82,40.89,151397.0,40.984,40.984,40.7048,40.7746,151397.0
2025-04-17 14:50:00,40.85,40.9,40.62,40.64,78203.0,40.7347,40.7846,40.5053,40.5253,78203.0
2025-04-17 15:00:00,40.64,40.75,40.63,40.73,65090.0,40.5253,40.635,40.5153,40.615,65090.0
2025-04-17 15:10:00,40.73,40.76,40.64,40.7,85973.0,40.615,40.6449,40.5253,40.5851,85973.0
2025-04-17 15:20:00,40.72,40.83,40.6,40.74,115863.0,40.6051,40.7147,40.4854,40.625,115863.0
2025-04-17 15:30:00,40.74,40.9,40.71,40.9,166633.0,40.625,40.7846,40.5951,40.7846,166633.0
2025-04-17 15:40:00,40.9,40.95,40.78,40.86,226850.0,40.7846,40.8344,40.6649,40.7447,226850.0
2025-04-17 15:50:00,40.85,40.96,40.74,40.86,616028.0,40.7347,40.8444,40.625,40.7447,616028.0
2025-04-21 09:30:00,40.16,40.19,39.63,39.78,352757.0,40.0466,40.0766,39.5181,39.6677,352757.0
2025-04-21 09:40:00,39.78,39.83,39.39,39.45,381731.0,39.6677,39.7176,39.2788,39.3386,381731.0
2025-04-21 09:50:00,39.46,39.54,39.02,39.05,231297.0,39.3486,39.4284,38.9099,38.9398,231297.0
2025-04-21 10:00:00,39.03,39.07,38.83,38.84,383369.0,38.9198,38.9597,38.7204,38.7304,383369.0
2025-04-21 10:10:00,38.85,39.05,38.8,39.02,252723.0,38.7403,38.9398,38.6905,38.9099,252723.0
2025-04-21 10:20:00,39.04,39.18,38.98,39.13,156063.0,38.9298,39.0694,38.87,39.0195,156063.0
2025-04-21 10:30:00,39.11,39.4,38.99,39.37,176727.0,38.9996,39.2888,38.8799,39.2589,176727.0
2025-04-21 10:40:00,39.36,39.52,39.24,39.25,244495.0,39.2489,39.4084,39.1292,39.1392,244495.0
2025-04-21 10:50:00,39.25,39.36,39.19,39.21,171727.0,39.1392,39.2489,39.0794,39.0993,171727.0
2025-04-21 11:00:00,39.2,39.26,39.1,39.21,160983.0,39.0893,39.1492,38.9896,39.0993,160983.0
2025-04-21 11:10:00,39.22,39.27,39.1,39.19,88540.0,39.1093,39.1592,38.9896,39.0794,88540.0
2025-04-21 11:20:00,39.18,39.24,39.02,39.06,107715.0,39.0694,39.1292,38.9099,38.9497,107715.0
2025-04-21 11:30:00,39.06,39.11,39.01,39.09,101140.0,38.9497,38.9996,38.8999,38.9797,101140.0
2025-04-21 11:40:00,39.08,39.11,38.91,38.99,187063.0,38.9697,38.9996,38.8002,38.8799,187063.0
2025-04-21 11:50:00,38.98,39.03,38.91,38.97,115409.0,38.87,38.9198,38.8002,38.86,115409.0
2025-04-21 12:00:00,38.97,39.31,38.97,39.28,117337.0,38.86,39.199,38.86,39.1691,117337.0
2025-04-21 12:10:00,39.29,39.46,39.25,39.31,161016.0,39.1791,39.3486,39.1392,39.199,161016.0
2025-04-21 12:20:00,39.31,39.41,39.26,39.38,131321.0,39.199,39.2988,39.1492,39.2688,131321.0
2025-04-21 12:30:00,39.37,39.49,39.35,39.47,69374.0,39.2589,39.3785,39.2389,39.3586,69374.0
2025-04-21 12:40:00,39.47,39.55,39.36,39.41,166396.0,39.3586,39.4384,39.2489,39.2988,166396.0
2025-04-21 12:50:00,39.42,39.42,39.26,39.3,74190.0,39.3087,39.3087,39.1492,39.1891,74190.0
2025-04-21 13:00:00,39.3,39.42,39.14,39.16,67631.0,39.1891,39.3087,39.0295,39.0495,67631.0
2025-04-21 13:10:00,39.15,39.26,39.11,39.21,90221.0,39.0395,39.1492,38.9996,39.0993,90221.0
2025-04-21 13:20:00,39.21,39.25,39.16,39.19,83743.0,39.0993,39.1392,39.0495,39.0794,83743.0
2025-04-21 13:30:00,39.19,39.3,39.14,39.3,140191.0,39.0794,39.1891,39.0295,39.1891,140191.0
2025-04-21 13:40:00,39.3,39.37,39.22,39.25,127379.0,39.1891,39.2589,39.1093,39.1392,127379.0
2025-04-21 13:50:00,39.25,39.28,39.14,39.18,84167.0,39.1392,39.1691,39.0295,39.0694,84167.0
2025-04-21 14:00:00,39.19,39.22,39.1,39.21,129658.0,39.0794,39.1093,38.9896,39.0993,129658.0
2025-04-21 14:10:00,39.21,39.3,39.17,39.27,69719.0,39.0993,39.1891,39.0594,39.1592,69719.0
2025-04-21 14:20:00,39.26,39.28,39.19,39.27,72255.0,39.1492,39.1691,39.0794,39.1592,72255.0
2025-04-21 14:30:00,39.27,39.37,39.25,39.26,96729.0,39.1592,39.2589,39.1392,39.1492,96729.0
2025-04-21 14:40:00,39.26,39.26,39.11,39.14,129606.0,39.1492,39.1492,38.9996,39.0295,129606.0
2025-04-21 14:50:00,39.14,39.17,39.09,39.16,64557.0,39.0295,39.0594,38.9797,39.0495,64557.0
2025-04-21 15:00:00,39.15,39.39,39.13,39.33,117131.0,39.0395,39.2788,39.0195,39.219,117131.0
2025-04-21 15:10:00,39.34,39.43,39.31,39.41,148593.0,39.229,39.3187,39.199,39.2988,148593.0
2025-04-21 15:20:00,39.4,39.47,39.34,39.37,136253.0,39.2888,39.3586,39.229,39.2589,136253.0
2025-04-21 15:30:00,39.36,39.57,39.35,39.45,221404.0,39.2489,39.4583,39.2389,39.3386,221404.0
2025-04-21 15:40:00,39.44,39.57,39.37,39.57,269967.0,39.3287,39.4583,39.2589,39.4583,269967.0
2025-04-21 15:50:00,39.56,39.56,39.38,39.46,542234.0,39.4483,39.4483,39.2688,39.3486,542234.0
2025-04-22 09:30:00,40.12,40.2,39.7,40.14,229759.0,40.0068,40.0865,39.5879,40.0267,229759.0
2025-04-22 09:40:00,40.15,40.32,40.01,40.09,215624.0,40.0367,40.2062,39.8971,39.9768,215624.0
2025-04-22 09:50:00,40.08,40.12,39.87,39.95,231673.0,39.9669,40.0068,39.7575,39.8372,231673.0
2025-04-22 10:00:00,39.95,40.01,39.82,39.98,180411.0,39.8372,39.8971,39.7076,39.8671,180411.0
2025-04-22 10:10:00,39.96,40.06,39.86,39.95,128397.0,39.8472,39.9469,39.7475,39.8372,128397.0
2025-04-22 10:20:00,39.93,40.01,39.67,39.77,187569.0,39.8173,39.8971,39.558,39.6577,187569.0
2025-04-22 10:30:00,39.77,40.04,39.7,39.99,166415.0,39.6577,39.927,39.5879,39.8771,166415.0
2025-04-22 10:40:00,39.98,40.0,39.79,39.81,93853.0,39.8671,39.8871,39.6777,39.6976,93853.0
2025-04-22 10:50:00,39.8,39.81,39.59,39.67,128507.0,39.6877,39.6976,39.4782,39.558,128507.0
2025-04-22 11:00:00,39.66,39.89,39.65,39.87,152010.0,39.5481,39.7774,39.5381,39.7575,152010.0
2025-04-22 11:10:00,39.88,39.99,39.85,39.94,94087.0,39.7674,39.8771,39.7375,39.8273,94087.0
2025-04-22 11:20:00,39.94,39.96,39.76,39.8,85842.0,39.8273,39.8472,39.6478,39.6877,85842.0
2025-04-22 11:30:00,39.8,39.88,39.74,39.77,76520.0,39.6877,39.7674,39.6278,39.6577,76520.0
2025-04-22 11:40:00,39.78,39.82,39.59,39.65,84002.0,39.6677,39.7076,39.4782,39.5381,84002.0
2025-04-22 11:50:00,39.63,39.93,39.63,39.89,116791.0,39.5181,39.8173,39.5181,39.7774,116791.0
2025-04-22 12:00:00,39.89,40.35,39.89,40.21,166723.0,39.7774,40.2361,39.7774,40.0965,166723.0
2025-04-22 12:10:00,40.22,40.36,40.18,40.34,88535.0,40.1065,40.2461,40.0666,40.2261,88535.0
2025-04-22 12:20:00,40.35,40.51,40.34,40.4,72753.0,40.2361,40.3957,40.2261,40.286,72753.0
2025-04-22 12:30:00,40.4,40.4,40.25,40.26,80354.0,40.286,40.286,40.1364,40.1464,80354.0
2025-04-22 12:40:00,40.24,40.28,40.1,40.18,102158.0,40.1264,40.1663,39.9868,40.0666,102158.0
2025-04-22 12:50:00,40.18,40.19,40.05,40.1,73299.0,40.0666,40.0766,39.9369,39.9868,73299.0
2025-04-22 13:00:00,40.1,40.35,40.09,40.25,145593.0,39.9868,40.2361,39.9768,40.1364,145593.0
2025-04-22 13:10:00,40.25,40.25,39.84,39.98,121150.0,40.1364,40.1364,39.7275,39.8671,121150.0
2025-04-22 13:20:00,39.97,40.04,39.63,39.67,140139.0,39.8572,39.927,39.5181,39.558,140139.0
2025-04-22 13:30:00,39.66,39.95,39.62,39.89,105967.0,39.5481,39.8372,39.5082,39.7774,105967.0
2025-04-22 13:40:00,39.88,40.03,39.84,39.94,91681.0,39.7674,39.917,39.7275,39.8273,91681.0
2025-04-22 13:50:00,39.95,40.01,39.89,39.91,46055.0,39.8372,39.8971,39.7774,39.7973,46055.0
2025-04-22 14:00:00,39.9,40.19,39.9,40.12,58050.0,39.7874,40.0766,39.7874,40.0068,58050.0
2025-04-22 14:10:00,40.1,40.34,40.07,40.31,100837.0,39.9868,40.2261,39.9569,40.1962,100837.0
2025-04-22 14:20:00,40.31,40.42,40.28,40.32,96345.0,40.1962,40.3059,40.1663,40.2062,96345.0
2025-04-22 14:30:00,40.33,40.38,40.29,40.31,57127.0,40.2162,40.266,40.1763,40.1962,57127.0
2025-04-22 14:40:00,40.32,40.41,40.29,40.34,51288.0,40.2062,40.2959,40.1763,40.2261,51288.0
2025-04-22 14:50:00,40.35,40.5,40.31,40.4,88243.0,40.2361,40.3857,40.1962,40.286,88243.0
2025-04-22 15:00:00,40.4,40.46,40.34,40.41,147282.0,40.286,40.3458,40.2261,40.2959,147282.0
2025-04-22 15:10:00,40.42,40.43,40.3,40.34,104115.0,40.3059,40.3159,40.1862,40.2261,104115.0
2025-04-22 15:20:00,40.33,40.43,40.25,40.32,138471.0,40.2162,40.3159,40.1364,40.2062,138471.0
2025-04-22 15:30:00,40.32,40.47,40.27,40.35,198605.0,40.2062,40.3558,40.1563,40.2361,198605.0
2025-04-22 15:40:00,40.36,40.55,40.34,40.45,190772.0,40.2461,40.4355,40.2261,40.3358,190772.0
2025-04-22 15:50:00,40.43,40.46,40.21,40.35,585716.0,40.3159,40.3458,40.0965,40.2361,585716.0
2025-04-23 09:30:00,43.0,43.77,42.38,43.54,1190942.0,42.8786,43.6464,42.2604,43.4171,1190942.0
2025-04-23 09:40:00,43.54,43.87,43.46,43.53,471300.0,43.4171,43.7462,43.3373,43.4071,471300.0
2025-04-23 09:50:00,43.56,43.68,42.93,43.11,350494.0,43.437,43.5567,42.8088,42.9883,350494.0
2025-04-23 10:00:00,43.16,43.52,42.79,43.12,387086.0,43.0382,43.3972,42.6692,42.9983,387086.0
2025-04-23 10:10:00,43.12,43.26,42.63,42.83,353541.0,42.9983,43.1379,42.5097,42.7091,353541.0
2025-04-23 10:20:00,42.82,42.93,42.56,42.77,227865.0,42.6991,42.8088,42.4399,42.6493,227865.0
2025-04-23 10:30:00,42.75,42.94,42.71,42.9,309866.0,42.6293,42.8188,42.5894,42.7789,309866.0
2025-04-23 10:40:00,42.89,42.9,42.41,42.44,253531.0,42.7689,42.7789,42.2903,42.3202,253531.0
2025-04-23 10:50:00,42.43,42.51,42.3,42.35,171087.0,42.3102,42.39,42.1806,42.2305,171087.0
2025-04-23 11:00:00,42.35,42.65,42.13,42.5,253222.0,42.2305,42.5296,42.0111,42.38,253222.0
2025-04-23 11:10:00,42.48,42.54,42.21,42.21,103963.0,42.3601,42.4199,42.0909,42.0909,103963.0
2025-04-23 11:20:00,42.21,42.29,41.89,41.97,240028.0,42.0909,42.1706,41.7718,41.8515,240028.0
2025-04-23 11:30:00,41.99,42.08,41.72,41.86,123432.0,41.8715,41.9612,41.6022,41.7418,123432.0
2025-04-23 11:40:00,41.87,41.94,41.37,41.41,128470.0,41.7518,41.8216,41.2532,41.2931,128470.0
2025-04-23 11:50:00,41.42,41.59,41.31,41.57,93102.0,41.3031,41.4726,41.1934,41.4527,93102.0
2025-04-23 12:00:00,41.58,41.63,41.4,41.41,73433.0,41.4626,41.5125,41.2831,41.2931,73433.0
2025-04-23 12:10:00,41.41,41.52,41.27,41.28,91685.0,41.2931,41.4028,41.1535,41.1635,91685.0
2025-04-23 12:20:00,41.27,41.46,41.12,41.46,115448.0,41.1535,41.343,41.0039,41.343,115448.0
2025-04-23 12:30:00,41.46,41.77,41.42,41.74,98835.0,41.343,41.6521,41.3031,41.6222,98835.0
2025-04-23 12:40:00,41.74,41.89,41.67,41.71,114790.0,41.6222,41.7718,41.5524,41.5923,114790.0
2025-04-23 12:50:00,41.69,41.96,41.68,41.9,107958.0,41.5723,41.8416,41.5623,41.7817,107958.0
2025-04-23 13:00:00,41.91,41.98,41.62,41.92,139099.0,41.7917,41.8615,41.5025,41.8017,139099.0
2025-04-23 13:10:00,41.91,42.06,41.88,42.0,85103.0,41.7917,41.9413,41.7618,41.8814,85103.0
2025-04-23 13:20:00,42.01,42.19,41.9,41.91,126499.0,41.8914,42.0709,41.7817,41.7917,126499.0
2025-04-23 13:30:00,41.92,42.0,41.54,41.64,175599.0,41.8017,41.8814,41.4227,41.5225,175599.0
2025-04-23 13:40:00,41.63,41.76,41.59,41.75,55389.0,41.5125,41.6421,41.4726,41.6322,55389.0
2025-04-23 13:50:00,41.74,41.92,41.7,41.83,99661.0,41.6222,41.8017,41.5823,41.7119,99661.0
2025-04-23 14:00:00,41.83,41.85,41.63,41.76,76352.0,41.7119,41.7319,41.5125,41.6421,76352.0
2025-04-23 14:10:00,41.75,41.91,41.67,41.83,99377.0,41.6322,41.7917,41.5524,41.7119,99377.0
2025-04-23 14:20:00,41.82,41.9,41.59,41.62,77090.0,41.702,41.7817,41.4726,41.5025,77090.0
2025-04-23 14:30:00,41.63,41.77,41.62,41.71,57397.0,41.5125,41.6521,41.5025,41.5923,57397.0
2025-04-23 14:40:00,41.71,41.73,41.61,41.67,84883.0,41.5923,41.6122,41.4925,41.5524,84883.0
2025-04-23 14:50:00,41.68,41.71,41.5,41.61,99111.0,41.5623,41.5923,41.3829,41.4925,99111.0
2025-04-23 15:00:00,41.61,41.83,41.59,41.79,357884.0,41.4925,41.7119,41.4726,41.672,357884.0
2025-04-23 15:10:00,41.79,41.93,41.58,41.62,233365.0,41.672,41.8116,41.4626,41.5025,233365.0
2025-04-23 15:20:00,41.61,41.74,41.51,41.52,182741.0,41.4925,41.6222,41.3928,41.4028,182741.0
2025-04-23 15:30:00,41.52,41.65,41.38,41.43,230013.0,41.4028,41.5324,41.2632,41.3131,230013.0
2025-04-23 15:40:00,41.43,41.52,41.29,41.51,267651.0,41.3131,41.4028,41.1734,41.3928,267651.0
2025-04-23 15:50:00,41.52,41.6,41.39,41.39,724114.0,41.4028,41.4826,41.2732,41.2732,724114.0
2025-04-24 09:30:00,40.8,41.27,40.63,41.21,530673.0,40.6848,41.1535,40.5153,41.0937,530673.0
2025-04-24 09:40:00,41.18,41.34,40.6,40.77,320768.0,41.0638,41.2233,40.4854,40.6549,320768.0
2025-04-24 09:50:00,40.76,41.19,40.7,41.17,277656.0,40.6449,41.0737,40.5851,41.0538,277656.0
2025-04-24 10:00:00,41.16,41.56,41.1,41.5,391685.0,41.0438,41.4427,40.984,41.3829,391685.0
2025-04-24 10:10:00,41.46,41.47,41.22,41.36,110906.0,41.343,41.3529,41.1036,41.2433,110906.0
2025-04-24 10:20:00,41.35,41.72,41.35,41.64,168625.0,41.2333,41.6022,41.2333,41.5225,168625.0
2025-04-24 10:30:00,41.64,41.9,41.62,41.78,184596.0,41.5225,41.7817,41.5025,41.6621,184596.0
2025-04-24 10:40:00,41.79,41.86,41.47,41.59,113525.0,41.672,41.7418,41.3529,41.4726,113525.0
2025-04-24 10:50:00,41.61,41.64,41.46,41.62,88115.0,41.4925,41.5225,41.343,41.5025,88115.0
2025-04-24 11:00:00,41.62,41.77,41.55,41.63,75795.0,41.5025,41.6521,41.4327,41.5125,75795.0
2025-04-24 11:10:00,41.63,41.75,41.53,41.63,118908.0,41.5125,41.6322,41.4128,41.5125,118908.0
2025-04-24 11:20:00,41.63,41.7,41.38,41.5,193938.0,41.5125,41.5823,41.2632,41.3829,193938.0
2025-04-24 11:30:00,41.51,41.65,41.37,41.61,105783.0,41.3928,41.5324,41.2532,41.4925,105783.0
2025-04-24 11:40:00,41.6,41.68,41.5,41.62,323607.0,41.4826,41.5623,41.3829,41.5025,323607.0
2025-04-24 11:50:00,41.6,41.73,41.52,41.58,63152.0,41.4826,41.6122,41.4028,41.4626,63152.0
2025-04-24 12:00:00,41.58,41.77,41.55,41.71,87883.0,41.4626,41.6521,41.4327,41.5923,87883.0
2025-04-24 12:10:00,41.71,41.86,41.71,41.76,194484.0,41.5923,41.7418,41.5923,41.6421,194484.0
2025-04-24 12:20:00,41.77,41.91,41.76,41.9,300896.0,41.6521,41.7917,41.6421,41.7817,300896.0
2025-04-24 12:30:00,41.9,42.1,41.88,41.99,108194.0,41.7817,41.9812,41.7618,41.8715,108194.0
2025-04-24 12:40:00,41.99,42.07,41.94,42.01,293974.0,41.8715,41.9512,41.8216,41.8914,293974.0
2025-04-24 12:50:00,42.01,42.23,42.0,42.16,110792.0,41.8914,42.1108,41.8814,42.041,110792.0
2025-04-24 13:00:00,42.13,42.19,41.94,41.94,93142.0,42.0111,42.0709,41.8216,41.8216,93142.0
2025-04-24 13:10:00,41.95,42.03,41.91,42.02,91676.0,41.8316,41.9114,41.7917,41.9014,91676.0
2025-04-24 13:20:00,42.02,42.14,41.99,42.08,49226.0,41.9014,42.0211,41.8715,41.9612,49226.0
2025-04-24 13:30:00,42.08,42.12,41.94,42.0,107508.0,41.9612,42.0011,41.8216,41.8814,107508.0
2025-04-24 13:40:00,42.02,42.07,41.96,42.05,58155.0,41.9014,41.9512,41.8416,41.9313,58155.0
2025-04-24 13:50:00,42.05,42.11,42.0,42.05,70840.0,41.9313,41.9911,41.8814,41.9313,70840.0
2025-04-24 14:00:00,42.05,42.19,42.05,42.08,88521.0,41.9313,42.0709,41.9313,41.9612,88521.0
2025-04-24 14:10:00,42.08,42.1,41.98,42.05,66809.0,41.9612,41.9812,41.8615,41.9313,66809.0
2025-04-24 14:20:00,42.04,42.04,41.89,41.93,57629.0,41.9213,41.9213,41.7718,41.8116,57629.0
2025-04-24 14:30:00,41.92,42.12,41.91,42.11,62535.0,41.8017,42.0011,41.7917,41.9911,62535.0
2025-04-24 14:40:00,42.12,42.36,42.07,42.22,210260.0,42.0011,42.2404,41.9512,42.1008,210260.0
2025-04-24 14:50:00,42.22,42.22,42.03,42.1,124404.0,42.1008,42.1008,41.9114,41.9812,124404.0
2025-04-24 15:00:00,42.1,42.1,41.92,41.96,137887.0,41.9812,41.9812,41.8017,41.8416,137887.0
2025-04-24 15:10:00,41.96,41.99,41.88,41.94,153025.0,41.8416,41.8715,41.7618,41.8216,153025.0
2025-04-24 15:20:00,41.94,42.01,41.87,41.88,153378.0,41.8216,41.8914,41.7518,41.7618,153378.0
2025-04-24 15:30:00,41.88,42.04,41.87,41.99,178684.0,41.7618,41.9213,41.7518,41.8715,178684.0
2025-04-24 15:40:00,41.99,42.09,41.94,42.05,205616.0,41.8715,41.9712,41.8216,41.9313,205616.0
2025-04-24 15:50:00,42.06,42.17,41.95,42.01,567983.0,41.9413,42.051,41.8316,41.8914,567983.0
2025-04-25 09:30:00,41.6,41.66,41.05,41.27,411590.0,41.4826,41.5424,40.9341,41.1535,411590.0
2025-04-25 09:40:00,41.26,41.34,41.01,41.17,174034.0,41.1435,41.2233,40.8942,41.0538,174034.0
2025-04-25 09:50:00,41.17,41.32,41.07,41.15,225342.0,41.0538,41.2034,40.9541,41.0338,225342.0
2025-04-25 10:00:00,41.16,41.71,41.16,41.68,228271.0,41.0438,41.5923,41.0438,41.5623,228271.0
2025-04-25 10:10:00,41.69,41.84,41.52,41.53,152599.0,41.5723,41.7219,41.4028,41.4128,152599.0
2025-04-25 10:20:00,41.53,41.54,41.18,41.41,161288.0,41.4128,41.4227,41.0638,41.2931,161288.0
2025-04-25 10:30:00,41.41,41.52,41.27,41.48,88496.0,41.2931,41.4028,41.1535,41.3629,88496.0
2025-04-25 10:40:00,41.48,41.62,41.47,41.5,73528.0,41.3629,41.5025,41.3529,41.3829,73528.0
2025-04-25 10:50:00,41.51,41.59,41.4,41.54,83622.0,41.3928,41.4726,41.2831,41.4227,83622.0
2025-04-25 11:00:00,41.57,41.6,41.46,41.6,57712.0,41.4527,41.4826,41.343,41.4826,57712.0
2025-04-25 11:10:00,41.59,41.79,41.59,41.72,106145.0,41.4726,41.672,41.4726,41.6022,106145.0
2025-04-25 11:20:00,41.72,41.82,41.56,41.59,67171.0,41.6022,41.702,41.4427,41.4726,67171.0
2025-04-25 11:30:00,41.6,41.82,41.58,41.76,99232.0,41.4826,41.702,41.4626,41.6421,99232.0
2025-04-25 11:40:00,41.75,41.81,41.68,41.78,71568.0,41.6322,41.692,41.5623,41.6621,71568.0
2025-04-25 11:50:00,41.78,41.9,41.73,41.85,58110.0,41.6621,41.7817,41.6122,41.7319,58110.0
2025-04-25 12:00:00,41.84,41.91,41.78,41.85,44111.0,41.7219,41.7917,41.6621,41.7319,44111.0
2025-04-25 12:10:00,41.85,41.89,41.76,41.79,51300.0,41.7319,41.7718,41.6421,41.672,51300.0
2025-04-25 12:20:00,41.79,41.88,41.77,41.83,50065.0,41.672,41.7618,41.6521,41.7119,50065.0
2025-04-25 12:30:00,41.81,41.91,41.79,41.89,44963.0,41.692,41.7917,41.672,41.7718,44963.0
2025-04-25 12:40:00,41.89,41.96,41.81,41.86,56186.0,41.7718,41.8416,41.692,41.7418,56186.0
2025-04-25 12:50:00,41.88,41.88,41.77,41.78,42664.0,41.7618,41.7618,41.6521,41.6621,42664.0
2025-04-25 13:00:00,41.78,41.88,41.76,41.83,52536.0,41.6621,41.7618,41.6421,41.7119,52536.0
2025-04-25 13:10:00,41.82,41.86,41.74,41.85,70319.0,41.702,41.7418,41.6222,41.7319,70319.0
2025-04-25 13:20:00,41.85,41.93,41.82,41.86,58950.0,41.7319,41.8116,41.702,41.7418,58950.0
2025-04-25 13:30:00,41.85,41.99,41.68,41.73,91727.0,41.7319,41.8715,41.5623,41.6122,91727.0
2025-04-25 13:40:00,41.72,41.74,41.47,41.58,111268.0,41.6022,41.6222,41.3529,41.4626,111268.0
2025-04-25 13:50:00,41.57,41.58,41.2,41.31,130790.0,41.4527,41.4626,41.0837,41.1934,130790.0
2025-04-25 14:00:00,41.32,41.51,41.27,41.49,115166.0,41.2034,41.3928,41.1535,41.3729,115166.0
2025-04-25 14:10:00,41.5,41.53,41.38,41.42,83672.0,41.3829,41.4128,41.2632,41.3031,83672.0
2025-04-25 14:20:00,41.43,41.51,41.37,41.47,79483.0,41.3131,41.3928,41.2532,41.3529,79483.0
2025-04-25 14:30:00,41.47,41.7,41.44,41.7,72327.0,41.3529,41.5823,41.323,41.5823,72327.0
2025-04-25 14:40:00,41.71,41.75,41.59,41.65,91978.0,41.5923,41.6322,41.4726,41.5324,91978.0
2025-04-25 14:50:00,41.66,41.66,41.52,41.54,57897.0,41.5424,41.5424,41.4028,41.4227,57897.0
2025-04-25 15:00:00,41.54,41.63,41.5,41.54,56216.0,41.4227,41.5125,41.3829,41.4227,56216.0
2025-04-25 15:10:00,41.54,41.58,41.46,41.54,78095.0,41.4227,41.4626,41.343,41.4227,78095.0
2025-04-25 15:20:00,41.54,41.62,41.43,41.45,139562.0,41.4227,41.5025,41.3131,41.333,139562.0
2025-04-25 15:30:00,41.44,41.52,41.38,41.43,467169.0,41.323,41.4028,41.2632,41.3131,467169.0
2025-04-25 15:40:00,41.43,41.58,41.38,41.51,168145.0,41.3131,41.4626,41.2632,41.3928,168145.0
2025-04-25 15:50:00,41.53,41.67,41.49,41.58,636317.0,41.4128,41.5524,41.3729,41.4626,636317.0
2025-04-28 09:30:00,41.78,42.46,41.78,42.26,312751.0,41.6621,42.3401,41.6621,42.1407,312751.0
2025-04-28 09:40:00,42.27,42.77,42.26,42.47,288623.0,42.1507,42.6493,42.1407,42.3501,288623.0
2025-04-28 09:50:00,42.47,42.67,42.32,42.34,160902.0,42.3501,42.5496,42.2005,42.2205,160902.0
2025-04-28 10:00:00,42.34,42.8,42.21,42.72,233575.0,42.2205,42.6792,42.0909,42.5994,233575.0
2025-04-28 10:10:00,42.71,42.79,42.51,42.74,171634.0,42.5894,42.6692,42.39,42.6194,171634.0
2025-04-28 10:20:00,42.73,42.78,42.51,42.56,118441.0,42.6094,42.6592,42.39,42.4399,118441.0
2025-04-28 10:30:00,42.57,42.58,42.33,42.52,145237.0,42.4498,42.4598,42.2105,42.4,145237.0
2025-04-28 10:40:00,42.51,42.58,42.36,42.48,86251.0,42.39,42.4598,42.2404,42.3601,86251.0
2025-04-28 10:50:00,42.47,42.47,41.99,42.12,149026.0,42.3501,42.3501,41.8715,42.0011,149026.0
2025-04-28 11:00:00,42.13,42.28,41.89,41.89,165568.0,42.0111,42.1607,41.7718,41.7718,165568.0
2025-04-28 11:10:00,41.93,42.03,41.86,41.94,130454.0,41.8116,41.9114,41.7418,41.8216,130454.0
2025-04-28 11:20:00,41.93,42.05,41.65,41.69,170865.0,41.8116,41.9313,41.5324,41.5723,170865.0
2025-04-28 11:30:00,41.68,41.86,41.67,41.83,107217.0,41.5623,41.7418,41.5524,41.7119,107217.0
2025-04-28 11:40:00,41.83,41.93,41.7,41.76,100491.0,41.7119,41.8116,41.5823,41.6421,100491.0
2025-04-28 11:50:00,41.77,41.97,41.75,41.9,83534.0,41.6521,41.8515,41.6322,41.7817,83534.0
2025-04-28 12:00:00,41.9,41.92,41.73,41.73,51140.0,41.7817,41.8017,41.6122,41.6122,51140.0
2025-04-28 12:10:00,41.73,41.79,41.65,41.77,43019.0,41.6122,41.672,41.5324,41.6521,43019.0
2025-04-28 12:20:00,41.8,41.8,41.62,41.71,46728.0,41.682,41.682,41.5025,41.5923,46728.0
2025-04-28 12:30:00,41.72,41.85,41.69,41.82,63044.0,41.6022,41.7319,41.5723,41.702,63044.0
2025-04-28 12:40:00,41.81,41.82,41.74,41.77,28858.0,41.692,41.702,41.6222,41.6521,28858.0
2025-04-28 12:50:00,41.77,41.77,41.58,41.59,54367.0,41.6521,41.6521,41.4626,41.4726,54367.0
2025-04-28 13:00:00,41.59,41.69,41.57,41.62,71545.0,41.4726,41.5723,41.4527,41.5025,71545.0
2025-04-28 13:10:00,41.61,41.72,41.59,41.71,50749.0,41.4925,41.6022,41.4726,41.5923,50749.0
2025-04-28 13:20:00,41.7,41.86,41.67,41.72,128351.0,41.5823,41.7418,41.5524,41.6022,128351.0
2025-04-28 13:30:00,41.7,41.78,41.68,41.74,55334.0,41.5823,41.6621,41.5623,41.6222,55334.0
2025-04-28 13:40:00,41.75,41.79,41.61,41.73,40603.0,41.6322,41.672,41.4925,41.6122,40603.0
2025-04-28 13:50:00,41.74,41.89,41.72,41.84,50347.0,41.6222,41.7718,41.6022,41.7219,50347.0
2025-04-28 14:00:00,41.85,41.96,41.83,41.91,149986.0,41.7319,41.8416,41.7119,41.7917,149986.0
2025-04-28 14:10:00,41.89,41.94,41.82,41.94,74026.0,41.7718,41.8216,41.702,41.8216,74026.0
2025-04-28 14:20:00,41.94,42.09,41.92,42.04,99265.0,41.8216,41.9712,41.8017,41.9213,99265.0
2025-04-28 14:30:00,42.04,42.06,41.99,42.03,75299.0,41.9213,41.9413,41.8715,41.9114,75299.0
2025-04-28 14:40:00,42.04,42.07,41.97,42.0,70418.0,41.9213,41.9512,41.8515,41.8814,70418.0
2025-04-28 14:50:00,42.01,42.07,41.98,42.0,85342.0,41.8914,41.9512,41.8615,41.8814,85342.0
2025-04-28 15:00:00,42.0,42.09,41.97,42.07,90423.0,41.8814,41.9712,41.8515,41.9512,90423.0
2025-04-28 15:10:00,42.07,42.07,41.92,41.95,72994.0,41.9512,41.9512,41.8017,41.8316,72994.0
2025-04-28 15:20:00,41.95,42.09,41.93,42.06,109205.0,41.8316,41.9712,41.8116,41.9413,109205.0
2025-04-28 15:30:00,42.06,42.09,41.98,42.07,161722.0,41.9413,41.9712,41.8615,41.9512,161722.0
2025-04-28 15:40:00,42.06,42.16,42.03,42.12,201396.0,41.9413,42.041,41.9114,42.0011,201396.0
2025-04-28 15:50:00,42.13,42.15,41.95,41.96,698432.0,42.0111,42.031,41.8316,41.8416,698432.0
2025-04-29 09:30:00,41.63,42.14,41.63,41.98,233702.0,41.5125,42.0211,41.5125,41.8615,233702.0
2025-04-29 09:40:00,41.99,42.22,41.99,42.07,167422.0,41.8715,42.1008,41.8715,41.9512,167422.0
2025-04-29 09:50:00,42.08,42.13,41.72,41.73,130304.0,41.9612,42.0111,41.6022,41.6122,130304.0
2025-04-29 10:00:00,41.75,42.06,41.67,41.82,153757.0,41.6322,41.9413,41.5524,41.702,153757.0
2025-04-29 10:10:00,41.82,41.9,41.65,41.72,122448.0,41.702,41.7817,41.5324,41.6022,122448.0
2025-04-29 10:20:00,41.71,41.74,41.41,41.45,143171.0,41.5923,41.6222,41.2931,41.333,143171.0
2025-04-29 10:30:00,41.43,41.76,41.43,41.72,70626.0,41.3131,41.6421,41.3131,41.6022,70626.0
2025-04-29 10:40:00,41.73,41.86,41.65,41.74,125723.0,41.6122,41.7418,41.5324,41.6222,125723.0
2025-04-29 10:50:00,41.74,41.94,41.68,41.92,71799.0,41.6222,41.8216,41.5623,41.8017,71799.0
2025-04-29 11:00:00,41.93,41.94,41.75,41.89,74741.0,41.8116,41.8216,41.6322,41.7718,74741.0
2025-04-29 11:10:00,41.87,41.9,41.75,41.8,53873.0,41.7518,41.7817,41.6322,41.682,53873.0
2025-04-29 11:20:00,41.81,41.83,41.68,41.81,44130.0,41.692,41.7119,41.5623,41.692,44130.0
2025-04-29 11:30:00,41.81,41.89,41.66,41.87,62245.0,41.692,41.7718,41.5424,41.7518,62245.0
2025-04-29 11:40:00,41.88,41.99,41.85,41.88,59711.0,41.7618,41.8715,41.7319,41.7618,59711.0
2025-04-29 11:50:00,41.89,41.89,41.69,41.7,29986.0,41.7718,41.7718,41.5723,41.5823,29986.0
2025-04-29 12:00:00,41.71,41.91,41.7,41.89,38022.0,41.5923,41.7917,41.5823,41.7718,38022.0
2025-04-29 12:10:00,41.89,42.03,41.87,41.92,121776.0,41.7718,41.9114,41.7518,41.8017,121776.0
2025-04-29 12:20:00,41.91,42.02,41.87,42.0,137998.0,41.7917,41.9014,41.7518,41.8814,137998.0
2025-04-29 12:30:00,42.0,42.07,41.95,41.98,52488.0,41.8814,41.9512,41.8316,41.8615,52488.0
2025-04-29 12:40:00,41.98,42.01,41.75,41.78,56736.0,41.8615,41.8914,41.6322,41.6621,56736.0
2025-04-29 12:50:00,41.79,41.85,41.69,41.75,50228.0,41.672,41.7319,41.5723,41.6322,50228.0
2025-04-29 13:00:00,41.76,41.96,41.75,41.88,69388.0,41.6421,41.8416,41.6322,41.7618,69388.0
2025-04-29 13:10:00,41.87,42.05,41.87,42.05,78871.0,41.7518,41.9313,41.7518,41.9313,78871.0
2025-04-29 13:20:00,42.04,42.18,42.01,42.15,111164.0,41.9213,42.0609,41.8914,42.031,111164.0
2025-04-29 13:30:00,42.15,42.22,42.12,42.22,74900.0,42.031,42.1008,42.0011,42.1008,74900.0
2025-04-29 13:40:00,42.23,42.45,42.18,42.42,163917.0,42.1108,42.3302,42.0609,42.3003,163917.0
2025-04-29 13:50:00,42.42,42.42,42.26,42.27,76604.0,42.3003,42.3003,42.1407,42.1507,76604.0
2025-04-29 14:00:00,42.27,42.36,42.16,42.17,105245.0,42.1507,42.2404,42.041,42.051,105245.0
2025-04-29 14:10:00,42.18,42.18,42.05,42.05,65319.0,42.0609,42.0609,41.9313,41.9313,65319.0
2025-04-29 14:20:00,42.05,42.12,41.99,42.09,83958.0,41.9313,42.0011,41.8715,41.9712,83958.0
2025-04-29 14:30:00,42.08,42.15,42.05,42.07,63993.0,41.9612,42.031,41.9313,41.9512,63993.0
2025-04-29 14:40:00,42.07,42.12,42.03,42.09,59479.0,41.9512,42.0011,41.9114,41.9712,59479.0
2025-04-29 14:50:00,42.09,42.17,42.06,42.13,65303.0,41.9712,42.051,41.9413,42.0111,65303.0
2025-04-29 15:00:00,42.12,42.19,42.11,42.14,77792.0,42.0011,42.0709,41.9911,42.0211,77792.0
2025-04-29 15:10:00,42.16,42.22,42.1,42.18,96867.0,42.041,42.1008,41.9812,42.0609,96867.0
2025-04-29 15:20:00,42.18,42.28,42.17,42.22,94144.0,42.0609,42.1607,42.051,42.1008,94144.0
2025-04-29 15:30:00,42.23,42.25,42.16,42.19,100258.0,42.1108,42.1307,42.041,42.0709,100258.0
2025-04-29 15:40:00,42.19,42.21,42.03,42.12,202817.0,42.0709,42.0909,41.9114,42.0011,202817.0
2025-04-29 15:50:00,42.12,42.13,41.98,42.08,508024.0,42.0011,42.0111,41.8615,41.9612,508024.0
2025-04-30 09:30:00,40.81,40.96,40.28,40.29,506035.0,40.6948,40.8444,40.1663,40.1763,506035.0
2025-04-30 09:40:00,40.29,40.46,39.94,40.45,584570.0,40.1763,40.3458,39.8273,40.3358,584570.0
2025-04-30 09:50:00,40.45,40.46,40.13,40.27,591617.0,40.3358,40.3458,40.0167,40.1563,591617.0
2025-04-30 10:00:00,40.26,40.54,40.23,40.5,211940.0,40.1464,40.4256,40.1164,40.3857,211940.0
2025-04-30 10:10:00,40.5,40.75,40.44,40.69,164632.0,40.3857,40.635,40.3258,40.5751,164632.0
2025-04-30 10:20:00,40.68,40.82,40.65,40.8,152051.0,40.5652,40.7048,40.5353,40.6848,152051.0
2025-04-30 10:30:00,40.79,41.05,40.79,40.94,224624.0,40.6749,40.9341,40.6749,40.8244,224624.0
2025-04-30 10:40:00,40.94,41.02,40.86,40.94,174095.0,40.8244,40.9042,40.7447,40.8244,174095.0
2025-04-30 10:50:00,40.93,41.12,40.8,41.04,233452.0,40.8145,41.0039,40.6848,40.9242,233452.0
2025-04-30 11:00:00,41.04,41.19,41.03,41.15,113151.0,40.9242,41.0737,40.9142,41.0338,113151.0
2025-04-30 11:10:00,41.16,41.3,41.13,41.15,89223.0,41.0438,41.1834,41.0139,41.0338,89223.0
2025-04-30 11:20:00,41.16,41.18,40.98,41.09,77835.0,41.0438,41.0638,40.8643,40.974,77835.0
2025-04-30 11:30:00,41.08,41.3,41.06,41.29,319562.0,40.964,41.1834,40.9441,41.1734,319562.0
2025-04-30 11:40:00,41.29,41.57,41.27,41.33,284669.0,41.1734,41.4527,41.1535,41.2133,284669.0
2025-04-30 11:50:00,41.32,41.4,41.28,41.4,75019.0,41.2034,41.2831,41.1635,41.2831,75019.0
2025-04-30 12:00:00,41.39,41.52,41.37,41.43,66662.0,41.2732,41.4028,41.2532,41.3131,66662.0
2025-04-30 12:10:00,41.4,41.47,41.25,41.27,117297.0,41.2831,41.3529,41.1336,41.1535,117297.0
2025-04-30 12:20:00,41.27,41.35,41.21,41.28,226761.0,41.1535,41.2333,41.0937,41.1635,226761.0
2025-04-30 12:30:00,41.27,41.42,41.17,41.41,110988.0,41.1535,41.3031,41.0538,41.2931,110988.0
2025-04-30 12:40:00,41.41,41.44,41.31,41.35,82369.0,41.2931,41.323,41.1934,41.2333,82369.0
2025-04-30 12:50:00,41.37,41.41,41.33,41.36,43325.0,41.2532,41.2931,41.2133,41.2433,43325.0
2025-04-30 13:00:00,41.36,41.43,41.23,41.24,61597.0,41.2433,41.3131,41.1136,41.1236,61597.0
2025-04-30 13:10:00,41.23,41.29,41.15,41.27,73997.0,41.1136,41.1734,41.0338,41.1535,73997.0
2025-04-30 13:20:00,41.27,41.38,41.26,41.37,149801.0,41.1535,41.2632,41.1435,41.2532,149801.0
2025-04-30 13:30:00,41.36,41.55,41.32,41.5,89492.0,41.2433,41.4327,41.2034,41.3829,89492.0
2025-04-30 13:40:00,41.49,41.56,41.47,41.5,90348.0,41.3729,41.4427,41.3529,41.3829,90348.0
2025-04-30 13:50:00,41.51,41.54,41.42,41.42,49552.0,41.3928,41.4227,41.3031,41.3031,49552.0
2025-04-30 14:00:00,41.42,41.68,41.3,41.39,118569.0,41.3031,41.5623,41.1834,41.2732,118569.0
2025-04-30 14:10:00,41.37,41.55,41.37,41.52,74049.0,41.2532,41.4327,41.2532,41.4028,74049.0
2025-04-30 14:20:00,41.54,41.57,41.37,41.42,117311.0,41.4227,41.4527,41.2532,41.3031,117311.0
2025-04-30 14:30:00,41.44,41.5,41.36,41.37,78693.0,41.323,41.3829,41.2433,41.2532,78693.0
2025-04-30 14:40:00,41.36,41.5,41.28,41.46,88229.0,41.2433,41.3829,41.1635,41.343,88229.0
2025-04-30 14:50:00,41.46,41.5,41.3,41.33,78276.0,41.343,41.3829,41.1834,41.2133,78276.0
2025-04-30 15:00:00,41.34,41.49,41.33,41.42,87114.0,41.2233,41.3729,41.2133,41.3031,87114.0
2025-04-30 15:10:00,41.43,41.49,41.41,41.43,80286.0,41.3131,41.3729,41.2931,41.3131,80286.0
2025-04-30 15:20:00,41.42,41.5,41.35,41.36,107978.0,41.3031,41.3829,41.2333,41.2433,107978.0
2025-04-30 15:30:00,41.36,41.46,41.34,41.39,142797.0,41.2433,41.343,41.2233,41.2732,142797.0
2025-04-30 15:40:00,41.39,41.68,41.38,41.67,305329.0,41.2732,41.5623,41.2632,41.5524,305329.0
2025-04-30 15:50:00,41.68,41.84,41.57,41.61,1008958.0,41.5623,41.7219,41.4527,41.4925,1008958.0
2025-05-01 09:30:00,42.2,42.43,41.85,42.26,344100.0,42.0809,42.3102,41.7319,42.1407,344100.0
2025-05-01 09:40:00,42.26,42.32,42.03,42.12,221069.0,42.1407,42.2005,41.9114,42.0011,221069.0
2025-05-01 09:50:00,42.12,42.25,41.78,41.82,180863.0,42.0011,42.1307,41.6621,41.702,180863.0
2025-05-01 10:00:00,41.84,42.27,41.84,42.1,240872.0,41.7219,42.1507,41.7219,41.9812,240872.0
2025-05-01 10:10:00,42.08,42.1,41.86,41.88,166969.0,41.9612,41.9812,41.7418,41.7618,166969.0
2025-05-01 10:20:00,41.88,42.09,41.86,41.95,122992.0,41.7618,41.9712,41.7418,41.8316,122992.0
2025-05-01 10:30:00,41.94,41.98,41.79,41.96,88132.0,41.8216,41.8615,41.672,41.8416,88132.0
2025-05-01 10:40:00,41.97,42.01,41.83,41.97,117096.0,41.8515,41.8914,41.7119,41.8515,117096.0
2025-05-01 10:50:00,41.97,42.03,41.9,41.99,116541.0,41.8515,41.9114,41.7817,41.8715,116541.0
2025-05-01 11:00:00,41.98,42.1,41.9,42.09,128903.0,41.8615,41.9812,41.7817,41.9712,128903.0
2025-05-01 11:10:00,42.09,42.11,41.99,42.08,102332.0,41.9712,41.9911,41.8715,41.9612,102332.0
2025-05-01 11:20:00,42.08,42.2,42.04,42.14,119557.0,41.9612,42.0809,41.9213,42.0211,119557.0
2025-05-01 11:30:00,42.15,42.26,42.02,42.04,180776.0,42.031,42.1407,41.9014,41.9213,180776.0
2025-05-01 11:40:00,42.03,42.05,41.84,41.88,186695.0,41.9114,41.9313,41.7219,41.7618,186695.0
2025-05-01 11:50:00,41.89,41.89,41.54,41.55,145926.0,41.7718,41.7718,41.4227,41.4327,145926.0
2025-05-01 12:00:00,41.55,41.63,41.44,41.58,135524.0,41.4327,41.5125,41.323,41.4626,135524.0
2025-05-01 12:10:00,41.58,41.64,41.45,41.54,83745.0,41.4626,41.5225,41.333,41.4227,83745.0
2025-05-01 12:20:00,41.54,41.63,41.5,41.62,85956.0,41.4227,41.5125,41.3829,41.5025,85956.0
2025-05-01 12:30:00,41.62,41.81,41.61,41.71,67551.0,41.5025,41.692,41.4925,41.5923,67551.0
2025-05-01 12:40:00,41.7,41.74,41.63,41.63,57407.0,41.5823,41.6222,41.5125,41.5125,57407.0
2025-05-01 12:50:00,41.63,41.71,41.6,41.65,48505.0,41.5125,41.5923,41.4826,41.5324,48505.0
2025-05-01 13:00:00,41.66,41.76,41.64,41.73,44423.0,41.5424,41.6421,41.5225,41.6122,44423.0
2025-05-01 13:10:00,41.73,41.8,41.71,41.76,79507.0,41.6122,41.682,41.5923,41.6421,79507.0
2025-05-01 13:20:00,41.77,41.77,41.67,41.71,64975.0,41.6521,41.6521,41.5524,41.5923,64975.0
2025-05-01 13:30:00,41.72,41.77,41.66,41.72,50477.0,41.6022,41.6521,41.5424,41.6022,50477.0
2025-05-01 13:40:00,41.71,41.72,41.58,41.66,65583.0,41.5923,41.6022,41.4626,41.5424,65583.0
2025-05-01 13:50:00,41.66,41.69,41.58,41.59,38344.0,41.5424,41.5723,41.4626,41.4726,38344.0
2025-05-01 14:00:00,41.59,41.75,41.57,41.73,72540.0,41.4726,41.6322,41.4527,41.6122,72540.0
2025-05-01 14:10:00,41.73,41.79,41.7,41.79,95265.0,41.6122,41.672,41.5823,41.672,95265.0
2025-05-01 14:20:00,41.79,41.79,41.57,41.69,62073.0,41.672,41.672,41.4527,41.5723,62073.0
2025-05-01 14:30:00,41.69,41.76,41.67,41.73,49685.0,41.5723,41.6421,41.5524,41.6122,49685.0
2025-05-01 14:40:00,41.73,41.8,41.72,41.78,61593.0,41.6122,41.682,41.6022,41.6621,61593.0
2025-05-01 14:50:00,41.78,41.82,41.74,41.74,51355.0,41.6621,41.702,41.6222,41.6222,51355.0
2025-05-01 15:00:00,41.75,41.82,41.71,41.76,98599.0,41.6322,41.702,41.5923,41.6421,98599.0
2025-05-01 15:10:00,41.76,41.9,41.73,41.88,85608.0,41.6421,41.7817,41.6122,41.7618,85608.0
2025-05-01 15:20:00,41.88,41.96,41.87,41.96,125216.0,41.7618,41.8416,41.7518,41.8416,125216.0
2025-05-01 15:30:00,41.96,42.0,41.86,41.91,125977.0,41.8416,41.8814,41.7418,41.7917,125977.0
2025-05-01 15:40:00,41.91,41.95,41.87,41.92,138740.0,41.7917,41.8316,41.7518,41.8017,138740.0
2025-05-01 15:50:00,41.92,41.93,41.46,41.51,587827.0,41.8017,41.8116,41.343,41.3928,587827.0
2025-05-02 09:30:00,43.0,44.0,42.94,43.87,984988.0,42.8786,43.8758,42.8188,43.7462,984988.0
2025-05-02 09:40:00,43.88,43.9,43.29,43.32,407659.0,43.7561,43.7761,43.1678,43.1977,407659.0
2025-05-02 09:50:00,43.34,43.54,43.19,43.45,455316.0,43.2177,43.4171,43.0681,43.3274,455316.0
2025-05-02 10:00:00,43.46,43.93,43.4,43.91,359646.0,43.3373,43.806,43.2775,43.7861,359646.0
2025-05-02 10:10:00,43.91,43.99,43.72,43.8,309780.0,43.7861,43.8658,43.5966,43.6764,309780.0
2025-05-02 10:20:00,43.78,43.96,43.73,43.9,273746.0,43.6564,43.8359,43.6066,43.7761,273746.0
2025-05-02 10:30:00,43.91,44.07,43.83,44.05,406480.0,43.7861,43.9456,43.7063,43.9257,406480.0
2025-05-02 10:40:00,44.06,44.12,43.88,43.88,279000.0,43.9356,43.9955,43.7561,43.7561,279000.0
2025-05-02 10:50:00,43.87,44.25,43.87,44.07,327505.0,43.7462,44.1251,43.7462,43.9456,327505.0
2025-05-02 11:00:00,44.08,44.29,44.07,44.14,266077.0,43.9556,44.165,43.9456,44.0154,266077.0
2025-05-02 11:10:00,44.16,44.26,43.99,44.19,206530.0,44.0353,44.1351,43.8658,44.0653,206530.0
2025-05-02 11:20:00,44.19,44.19,43.94,44.03,209783.0,44.0653,44.0653,43.816,43.9057,209783.0
2025-05-02 11:30:00,44.02,44.33,43.97,44.3,235031.0,43.8957,44.2049,43.8459,44.175,235031.0
2025-05-02 11:40:00,44.31,44.34,44.09,44.12,328592.0,44.1849,44.2148,43.9655,43.9955,328592.0
2025-05-02 11:50:00,44.12,44.18,44.0,44.06,117523.0,43.9955,44.0553,43.8758,43.9356,117523.0
2025-05-02 12:00:00,44.06,44.48,44.06,44.47,252652.0,43.9356,44.3544,43.9356,44.3445,252652.0
2025-05-02 12:10:00,44.47,44.69,44.4,44.66,315586.0,44.3445,44.5639,44.2747,44.5339,315586.0
2025-05-02 12:20:00,44.66,44.68,44.41,44.45,186573.0,44.5339,44.5539,44.2846,44.3245,186573.0
2025-05-02 12:30:00,44.45,44.52,44.39,44.39,126123.0,44.3245,44.3943,44.2647,44.2647,126123.0
2025-05-02 12:40:00,44.4,44.47,44.34,44.47,129765.0,44.2747,44.3445,44.2148,44.3445,129765.0
2025-05-02 12:50:00,44.48,44.51,44.37,44.46,251898.0,44.3544,44.3844,44.2448,44.3345,251898.0
2025-05-02 13:00:00,44.45,44.58,44.32,44.33,356632.0,44.3245,44.4542,44.1949,44.2049,356632.0
2025-05-02 13:10:00,44.34,44.45,44.24,44.43,133352.0,44.2148,44.3245,44.1151,44.3046,133352.0
2025-05-02 13:20:00,44.45,44.59,44.42,44.55,144644.0,44.3245,44.4641,44.2946,44.4242,144644.0
2025-05-02 13:30:00,44.55,44.63,44.53,44.58,112025.0,44.4242,44.504,44.4043,44.4542,112025.0
2025-05-02 13:40:00,44.58,44.62,44.52,44.54,115134.0,44.4542,44.494,44.3943,44.4143,115134.0
2025-05-02 13:50:00,44.55,44.61,44.52,44.59,105696.0,44.4242,44.4841,44.3943,44.4641,105696.0
2025-05-02 14:00:00,44.6,44.72,44.58,44.64,157767.0,44.4741,44.5938,44.4542,44.514,157767.0
2025-05-02 14:10:00,44.64,44.69,44.59,44.64,115430.0,44.514,44.5639,44.4641,44.514,115430.0
2025-05-02 14:20:00,44.64,44.69,44.57,44.58,119382.0,44.514,44.5639,44.4442,44.4542,119382.0
2025-05-02 14:30:00,44.58,44.64,44.53,44.57,213515.0,44.4542,44.514,44.4043,44.4442,213515.0
2025-05-02 14:40:00,44.57,44.6,44.44,44.45,94176.0,44.4442,44.4741,44.3146,44.3245,94176.0
2025-05-02 14:50:00,44.45,44.48,44.28,44.3,152950.0,44.3245,44.3544,44.155,44.175,152950.0
2025-05-02 15:00:00,44.29,44.4,44.23,44.33,151473.0,44.165,44.2747,44.1052,44.2049,151473.0
2025-05-02 15:10:00,44.33,44.34,44.18,44.22,198471.0,44.2049,44.2148,44.0553,44.0952,198471.0
2025-05-02 15:20:00,44.21,44.3,44.17,44.29,164355.0,44.0852,44.175,44.0453,44.165,164355.0
2025-05-02 15:30:00,44.3,44.39,44.22,44.34,209870.0,44.175,44.2647,44.0952,44.2148,209870.0
2025-05-02 15:40:00,44.34,44.39,44.21,44.26,243369.0,44.2148,44.2647,44.0852,44.1351,243369.0
2025-05-02 15:50:00,44.27,44.36,44.17,44.21,787789.0,44.145,44.2348,44.0453,44.0852,787789.0
2025-05-05 09:30:00,43.75,44.98,43.57,44.94,714013.0,43.6265,44.853,43.447,44.8131,714013.0
2025-05-05 09:40:00,44.92,45.45,44.73,45.44,594928.0,44.7932,45.3217,44.6037,45.3117,594928.0
2025-05-05 09:50:00,45.44,45.89,45.29,45.63,758962.0,45.3117,45.7605,45.1622,45.5012,758962.0
2025-05-05 10:00:00,45.67,46.07,45.6,45.84,732123.0,45.5411,45.94,45.4713,45.7106,732123.0
2025-05-05 10:10:00,45.83,45.95,45.67,45.84,608668.0,45.7006,45.8203,45.5411,45.7106,608668.0
2025-05-05 10:20:00,45.84,45.84,45.52,45.75,411003.0,45.7106,45.7106,45.3915,45.6209,411003.0
2025-05-05 10:30:00,45.76,45.78,45.35,45.41,396054.0,45.6308,45.6508,45.222,45.2818,396054.0
2025-05-05 10:40:00,45.42,45.65,45.26,45.52,326594.0,45.2918,45.5211,45.1322,45.3915,326594.0
2025-05-05 10:50:00,45.52,45.58,45.29,45.4,197557.0,45.3915,45.4513,45.1622,45.2718,197557.0
2025-05-05 11:00:00,45.38,45.69,45.37,45.66,245395.0,45.2519,45.561,45.2419,45.5311,245395.0
2025-05-05 11:10:00,45.66,45.78,45.45,45.59,190524.0,45.5311,45.6508,45.3217,45.4613,190524.0
2025-05-05 11:20:00,45.59,45.77,45.54,45.67,270540.0,45.4613,45.6408,45.4115,45.5411,270540.0
2025-05-05 11:30:00,45.66,45.76,45.53,45.54,201712.0,45.5311,45.6308,45.4015,45.4115,201712.0
2025-05-05 11:40:00,45.55,45.68,45.42,45.67,229160.0,45.4214,45.5511,45.2918,45.5411,229160.0
2025-05-05 11:50:00,45.67,45.84,45.64,45.68,254815.0,45.5411,45.7106,45.5112,45.5511,254815.0
2025-05-05 12:00:00,45.68,45.74,45.58,45.61,204011.0,45.5511,45.6109,45.4513,45.4813,204011.0
2025-05-05 12:10:00,45.61,45.74,45.54,45.68,138621.0,45.4813,45.6109,45.4115,45.5511,138621.0
2025-05-05 12:20:00,45.68,45.84,45.67,45.76,210236.0,45.5511,45.7106,45.5411,45.6308,210236.0
2025-05-05 12:30:00,45.76,45.86,45.72,45.8,158062.0,45.6308,45.7305,45.5909,45.6707,158062.0
2025-05-05 12:40:00,45.8,45.89,45.78,45.83,180549.0,45.6707,45.7605,45.6508,45.7006,180549.0
2025-05-05 12:50:00,45.83,45.87,45.66,45.68,113381.0,45.7006,45.7405,45.5311,45.5511,113381.0
2025-05-05 13:00:00,45.66,45.74,45.56,45.61,130882.0,45.5311,45.6109,45.4314,45.4813,130882.0
2025-05-05 13:10:00,45.6,45.68,45.49,45.55,183930.0,45.4713,45.5511,45.3616,45.4214,183930.0
2025-05-05 13:20:00,45.55,45.68,45.54,45.57,115314.0,45.4214,45.5511,45.4115,45.4414,115314.0
2025-05-05 13:30:00,45.56,45.73,45.54,45.72,97071.0,45.4314,45.6009,45.4115,45.5909,97071.0
2025-05-05 13:40:00,45.71,45.72,45.56,45.57,124527.0,45.581,45.5909,45.4314,45.4414,124527.0
2025-05-05 13:50:00,45.56,45.61,45.5,45.5,113633.0,45.4314,45.4813,45.3716,45.3716,113633.0
2025-05-05 14:00:00,45.51,45.74,45.5,45.72,117857.0,45.3815,45.6109,45.3716,45.5909,117857.0
2025-05-05 14:10:00,45.72,45.89,45.69,45.74,208560.0,45.5909,45.7605,45.561,45.6109,208560.0
2025-05-05 14:20:00,45.73,45.76,45.64,45.64,110839.0,45.6009,45.6308,45.5112,45.5112,110839.0
2025-05-05 14:30:00,45.64,45.78,45.62,45.72,132547.0,45.5112,45.6508,45.4912,45.5909,132547.0
2025-05-05 14:40:00,45.72,45.74,45.62,45.66,110196.0,45.5909,45.6109,45.4912,45.5311,110196.0
2025-05-05 14:50:00,45.66,45.7,45.45,45.45,146347.0,45.5311,45.571,45.3217,45.3217,146347.0
2025-05-05 15:00:00,45.45,45.46,45.28,45.37,564809.0,45.3217,45.3317,45.1522,45.2419,564809.0
2025-05-05 15:10:00,45.37,45.61,45.35,45.55,409560.0,45.2419,45.4813,45.222,45.4214,409560.0
2025-05-05 15:20:00,45.55,45.63,45.54,45.61,278173.0,45.4214,45.5012,45.4115,45.4813,278173.0
2025-05-05 15:30:00,45.61,45.82,45.58,45.69,493655.0,45.4813,45.6907,45.4513,45.561,493655.0
2025-05-05 15:40:00,45.69,45.77,45.6,45.7,472680.0,45.561,45.6408,45.4713,45.571,472680.0
2025-05-05 15:50:00,45.7,45.73,45.46,45.51,1883642.0,45.571,45.6009,45.3317,45.3815,1883642.0
2025-05-06 09:30:00,44.24,45.22,44.1,45.22,438250.0,44.1151,45.0924,43.9755,45.0924,438250.0
2025-05-06 09:40:00,45.19,45.19,44.86,44.94,308281.0,45.0624,45.0624,44.7334,44.8131,308281.0
2025-05-06 09:50:00,44.93,45.06,44.73,45.03,242806.0,44.8032,44.9328,44.6037,44.9029,242806.0
2025-05-06 10:00:00,45.01,45.09,44.85,45.01,251681.0,44.8829,44.9627,44.7234,44.8829,251681.0
2025-05-06 10:10:00,45.0,45.12,44.86,45.12,135147.0,44.873,44.9926,44.7334,44.9926,135147.0
2025-05-06 10:20:00,45.12,45.28,45.11,45.25,120258.0,44.9926,45.1522,44.9827,45.1223,120258.0
2025-05-06 10:30:00,45.24,45.33,45.11,45.22,110061.0,45.1123,45.202,44.9827,45.0924,110061.0
2025-05-06 10:40:00,45.22,45.25,45.04,45.05,72385.0,45.0924,45.1223,44.9129,44.9228,72385.0
2025-05-06 10:50:00,45.05,45.09,44.97,45.01,104942.0,44.9228,44.9627,44.8431,44.8829,104942.0
2025-05-06 11:00:00,44.99,45.11,44.87,44.89,131548.0,44.863,44.9827,44.7433,44.7633,131548.0
2025-05-06 11:10:00,44.9,45.01,44.81,44.98,186998.0,44.7733,44.8829,44.6835,44.853,186998.0
2025-05-06 11:20:00,44.97,45.12,44.97,45.05,135533.0,44.8431,44.9926,44.8431,44.9228,135533.0
2025-05-06 11:30:00,45.05,45.06,44.95,44.99,122157.0,44.9228,44.9328,44.8231,44.863,122157.0
2025-05-06 11:40:00,45.0,45.04,44.9,44.98,129074.0,44.873,44.9129,44.7733,44.853,129074.0
2025-05-06 11:50:00,44.98,45.02,44.86,44.91,107092.0,44.853,44.8929,44.7334,44.7832,107092.0
2025-05-06 12:00:00,44.9,44.97,44.83,44.93,99548.0,44.7733,44.8431,44.7035,44.8032,99548.0
2025-05-06 12:10:00,44.94,45.29,44.92,45.15,193929.0,44.8131,45.1622,44.7932,45.0226,193929.0
2025-05-06 12:20:00,45.13,45.16,44.98,45.0,114263.0,45.0026,45.0325,44.853,44.873,114263.0
2025-05-06 12:30:00,45.02,45.06,44.97,44.99,48515.0,44.8929,44.9328,44.8431,44.863,48515.0
2025-05-06 12:40:00,45.0,45.02,44.8,44.85,153653.0,44.873,44.8929,44.6735,44.7234,153653.0
2025-05-06 12:50:00,44.84,44.84,44.69,44.7,72245.0,44.7134,44.7134,44.5639,44.5738,72245.0
2025-05-06 13:00:00,44.7,44.84,44.68,44.81,56574.0,44.5738,44.7134,44.5539,44.6835,56574.0
2025-05-06 13:10:00,44.81,44.89,44.79,44.84,47084.0,44.6835,44.7633,44.6636,44.7134,47084.0
2025-05-06 13:20:00,44.84,44.84,44.72,44.79,128001.0,44.7134,44.7134,44.5938,44.6636,128001.0
2025-05-06 13:30:00,44.79,44.89,44.78,44.78,63730.0,44.6636,44.7633,44.6536,44.6536,63730.0
2025-05-06 13:40:00,44.77,44.79,44.73,44.73,52653.0,44.6436,44.6636,44.6037,44.6037,52653.0
2025-05-06 13:50:00,44.73,44.8,44.65,44.7,63903.0,44.6037,44.6735,44.524,44.5738,63903.0
2025-05-06 14:00:00,44.7,44.83,44.68,44.8,84956.0,44.5738,44.7035,44.5539,44.6735,84956.0
2025-05-06 14:10:00,44.8,44.86,44.69,44.85,105298.0,44.6735,44.7334,44.5639,44.7234,105298.0
2025-05-06 14:20:00,44.86,45.02,44.85,44.95,126994.0,44.7334,44.8929,44.7234,44.8231,126994.0
2025-05-06 14:30:00,44.95,44.98,44.91,44.95,105975.0,44.8231,44.853,44.7832,44.8231,105975.0
2025-05-06 14:40:00,44.95,45.02,44.94,45.0,60917.0,44.8231,44.8929,44.8131,44.873,60917.0
2025-05-06 14:50:00,45.0,45.02,44.95,44.96,114063.0,44.873,44.8929,44.8231,44.8331,114063.0
2025-05-06 15:00:00,44.97,45.02,44.95,44.96,66918.0,44.8431,44.8929,44.8231,44.8331,66918.0
2025-05-06 15:10:00,44.96,45.01,44.92,44.92,90860.0,44.8331,44.8829,44.7932,44.7932,90860.0
2025-05-06 15:20:00,44.92,44.97,44.85,44.95,158726.0,44.7932,44.8431,44.7234,44.8231,158726.0
2025-05-06 15:30:00,44.95,45.01,44.84,44.93,160113.0,44.8231,44.8829,44.7134,44.8032,160113.0
2025-05-06 15:40:00,44.93,44.99,44.88,44.93,193468.0,44.8032,44.863,44.7533,44.8032,193468.0
2025-05-06 15:50:00,44.92,44.96,44.72,44.82,1113657.0,44.7932,44.8331,44.5938,44.6935,1113657.0
2025-05-07 09:30:00,45.13,45.14,44.78,45.14,402074.0,45.0026,45.0126,44.6536,45.0126,402074.0
2025-05-07 09:40:00,45.17,45.3,45.02,45.08,448718.0,45.0425,45.1721,44.8929,44.9528,448718.0
2025-05-07 09:50:00,45.07,45.43,45.05,45.36,196669.0,44.9428,45.3018,44.9228,45.232,196669.0
2025-05-07 10:00:00,45.35,45.52,45.26,45.48,178901.0,45.222,45.3915,45.1322,45.3516,178901.0
2025-05-07 10:10:00,45.48,45.62,45.37,45.47,269623.0,45.3516,45.4912,45.2419,45.3417,269623.0
2025-05-07 10:20:00,45.48,45.59,45.32,45.56,202543.0,45.3516,45.4613,45.1921,45.4314,202543.0
2025-05-07 10:30:00,45.56,45.73,45.5,45.71,154022.0,45.4314,45.6009,45.3716,45.581,154022.0
2025-05-07 10:40:00,45.7,45.79,45.63,45.75,155828.0,45.571,45.6607,45.5012,45.6209,155828.0
2025-05-07 10:50:00,45.76,45.78,45.45,45.48,133531.0,45.6308,45.6508,45.3217,45.3516,133531.0
2025-05-07 11:00:00,45.45,45.45,45.29,45.38,63334.0,45.3217,45.3217,45.1622,45.2519,63334.0
2025-05-07 11:10:00,45.38,45.45,45.27,45.4,93057.0,45.2519,45.3217,45.1422,45.2718,93057.0
2025-05-07 11:20:00,45.38,45.49,45.34,45.42,79040.0,45.2519,45.3616,45.212,45.2918,79040.0
2025-05-07 11:30:00,45.42,45.58,45.41,45.55,67316.0,45.2918,45.4513,45.2818,45.4214,67316.0
2025-05-07 11:40:00,45.55,45.68,45.48,45.52,69260.0,45.4214,45.5511,45.3516,45.3915,69260.0
2025-05-07 11:50:00,45.5,45.56,45.43,45.53,64223.0,45.3716,45.4314,45.3018,45.4015,64223.0
2025-05-07 12:00:00,45.53,45.53,45.38,45.46,46797.0,45.4015,45.4015,45.2519,45.3317,46797.0
2025-05-07 12:10:00,45.46,45.52,45.38,45.52,38876.0,45.3317,45.3915,45.2519,45.3915,38876.0
2025-05-07 12:20:00,45.52,45.53,45.35,45.36,50244.0,45.3915,45.4015,45.222,45.232,50244.0
2025-05-07 12:30:00,45.36,45.49,45.33,45.44,55227.0,45.232,45.3616,45.202,45.3117,55227.0
2025-05-07 12:40:00,45.43,45.54,45.42,45.5,46041.0,45.3018,45.4115,45.2918,45.3716,46041.0
2025-05-07 12:50:00,45.5,45.58,45.49,45.56,62062.0,45.3716,45.4513,45.3616,45.4314,62062.0
2025-05-07 13:00:00,45.55,45.63,45.52,45.58,53544.0,45.4214,45.5012,45.3915,45.4513,53544.0
2025-05-07 13:10:00,45.59,45.62,45.54,45.55,46435.0,45.4613,45.4912,45.4115,45.4214,46435.0
2025-05-07 13:20:00,45.55,45.6,45.48,45.49,49427.0,45.4214,45.4713,45.3516,45.3616,49427.0
2025-05-07 13:30:00,45.5,45.53,45.36,45.37,40086.0,45.3716,45.4015,45.232,45.2419,40086.0
2025-05-07 13:40:00,45.37,45.41,45.29,45.41,68439.0,45.2419,45.2818,45.1622,45.2818,68439.0
2025-05-07 13:50:00,45.41,45.41,45.13,45.17,76060.0,45.2818,45.2818,45.0026,45.0425,76060.0
2025-05-07 14:00:00,45.17,45.31,44.89,44.94,173487.0,45.0425,45.1821,44.7633,44.8131,173487.0
2025-05-07 14:10:00,44.95,45.04,44.83,45.02,98699.0,44.8231,44.9129,44.7035,44.8929,98699.0
2025-05-07 14:20:00,45.02,45.2,45.0,45.18,116960.0,44.8929,45.0724,44.873,45.0525,116960.0
2025-05-07 14:30:00,45.18,45.42,45.12,45.4,161213.0,45.0525,45.2918,44.9926,45.2718,161213.0
2025-05-07 14:40:00,45.39,45.48,45.12,45.19,120404.0,45.2619,45.3516,44.9926,45.0624,120404.0
2025-05-07 14:50:00,45.21,45.56,45.09,45.48,155336.0,45.0824,45.4314,44.9627,45.3516,155336.0
2025-05-07 15:00:00,45.48,45.53,45.36,45.5,102524.0,45.3516,45.4015,45.232,45.3716,102524.0
2025-05-07 15:10:00,45.5,45.58,45.39,45.54,86159.0,45.3716,45.4513,45.2619,45.4115,86159.0
2025-05-07 15:20:00,45.55,45.56,45.16,45.19,90563.0,45.4214,45.4314,45.0325,45.0624,90563.0
2025-05-07 15:30:00,45.18,45.26,45.11,45.22,189710.0,45.0525,45.1322,44.9827,45.0924,189710.0
2025-05-07 15:40:00,45.22,45.66,45.18,45.31,296657.0,45.0924,45.5311,45.0525,45.1821,296657.0
2025-05-07 15:50:00,45.3,45.4,45.12,45.3,688016.0,45.1721,45.2718,44.9926,45.1721,688016.0
2025-05-08 09:30:00,46.45,46.62,45.88,46.33,412851.0,46.3189,46.4884,45.7505,46.1992,412851.0
2025-05-08 09:40:00,46.33,46.59,46.3,46.51,196053.0,46.1992,46.4585,46.1693,46.3787,196053.0
2025-05-08 09:50:00,46.52,46.79,46.46,46.76,267089.0,46.3887,46.6579,46.3289,46.628,267089.0
2025-05-08 10:00:00,46.76,47.1,46.73,47.0,381769.0,46.628,46.967,46.5981,46.8673,381769.0
2025-05-08 10:10:00,46.99,46.99,46.74,46.88,221712.0,46.8574,46.8574,46.6081,46.7477,221712.0
2025-05-08 10:20:00,46.88,47.49,46.85,47.4,465722.0,46.7477,47.3559,46.7178,47.2662,465722.0
2025-05-08 10:30:00,47.4,47.9,47.36,47.89,799496.0,47.2662,47.7648,47.2263,47.7548,799496.0
2025-05-08 10:40:00,47.89,47.9,47.65,47.84,469587.0,47.7548,47.7648,47.5155,47.705,469587.0
2025-05-08 10:50:00,47.83,48.05,47.57,47.68,428102.0,47.695,47.9144,47.4357,47.5454,428102.0
2025-05-08 11:00:00,47.67,47.84,47.5,47.84,254527.0,47.5354,47.705,47.3659,47.705,254527.0
2025-05-08 11:10:00,47.83,47.91,47.72,47.91,270763.0,47.695,47.7748,47.5853,47.7748,270763.0
2025-05-08 11:20:00,47.91,48.11,47.89,47.94,303249.0,47.7748,47.9742,47.7548,47.8047,303249.0
2025-05-08 11:30:00,47.93,48.04,47.77,48.02,206615.0,47.7947,47.9044,47.6352,47.8845,206615.0
2025-05-08 11:40:00,48.04,48.33,48.02,48.31,323732.0,47.9044,48.1936,47.8845,48.1736,323732.0
2025-05-08 11:50:00,48.31,48.4,48.12,48.17,314351.0,48.1736,48.2634,47.9842,48.034,314351.0
2025-05-08 12:00:00,48.18,48.31,48.12,48.28,136679.0,48.044,48.1736,47.9842,48.1437,136679.0
2025-05-08 12:10:00,48.27,48.46,48.22,48.28,189923.0,48.1337,48.3232,48.0839,48.1437,189923.0
2025-05-08 12:20:00,48.29,48.34,48.15,48.16,116232.0,48.1537,48.2035,48.0141,48.0241,116232.0
2025-05-08 12:30:00,48.16,48.35,48.15,48.34,93238.0,48.0241,48.2135,48.0141,48.2035,93238.0
2025-05-08 12:40:00,48.35,48.64,48.34,48.63,180974.0,48.2135,48.5027,48.2035,48.4927,180974.0
2025-05-08 12:50:00,48.62,48.7,48.59,48.65,209305.0,48.4828,48.5625,48.4528,48.5127,209305.0
2025-05-08 13:00:00,48.64,48.65,48.47,48.55,214918.0,48.5027,48.5127,48.3332,48.413,214918.0
2025-05-08 13:10:00,48.55,48.56,48.43,48.47,150774.0,48.413,48.4229,48.2933,48.3332,150774.0
2025-05-08 13:20:00,48.47,48.56,48.39,48.47,147061.0,48.3332,48.4229,48.2534,48.3332,147061.0
2025-05-08 13:30:00,48.48,48.55,48.29,48.38,138271.0,48.3432,48.413,48.1537,48.2434,138271.0
2025-05-08 13:40:00,48.38,48.42,48.28,48.36,137008.0,48.2434,48.2833,48.1437,48.2235,137008.0
2025-05-08 13:50:00,48.35,48.36,48.16,48.19,252424.0,48.2135,48.2235,48.0241,48.054,252424.0
2025-05-08 14:00:00,48.18,48.25,48.12,48.22,143414.0,48.044,48.1138,47.9842,48.0839,143414.0
2025-05-08 14:10:00,48.23,48.44,48.1,48.43,193677.0,48.0939,48.3033,47.9642,48.2933,193677.0
2025-05-08 14:20:00,48.43,48.51,48.24,48.26,158885.0,48.2933,48.3731,48.1038,48.1238,158885.0
2025-05-08 14:30:00,48.26,48.36,48.21,48.34,117942.0,48.1238,48.2235,48.0739,48.2035,117942.0
2025-05-08 14:40:00,48.34,48.43,48.32,48.41,101308.0,48.2035,48.2933,48.1836,48.2734,101308.0
2025-05-08 14:50:00,48.41,48.42,48.32,48.33,94155.0,48.2734,48.2833,48.1836,48.1936,94155.0
2025-05-08 15:00:00,48.32,48.4,48.27,48.36,160800.0,48.1836,48.2634,48.1337,48.2235,160800.0
2025-05-08 15:10:00,48.37,48.45,48.35,48.4,193373.0,48.2335,48.3132,48.2135,48.2634,193373.0
2025-05-08 15:20:00,48.39,48.71,48.39,48.71,355771.0,48.2534,48.5725,48.2534,48.5725,355771.0
2025-05-08 15:30:00,48.71,48.75,48.56,48.59,398371.0,48.5725,48.6124,48.4229,48.4528,398371.0
2025-05-08 15:40:00,48.59,48.76,48.53,48.71,726021.0,48.4528,48.6224,48.393,48.5725,726021.0
2025-05-08 15:50:00,48.7,48.72,48.53,48.55,2256508.0,48.5625,48.5825,48.393,48.413,2256508.0
2025-05-09 09:30:00,48.83,49.35,48.79,49.08,638519.0,48.6922,49.2107,48.6523,48.9415,638519.0
2025-05-09 09:40:00,49.08,49.36,48.99,49.05,361341.0,48.9415,49.2207,48.8517,48.9115,361341.0
2025-05-09 09:50:00,49.05,49.25,48.96,49.24,263914.0,48.9115,49.111,48.8218,49.101,263914.0
2025-05-09 10:00:00,49.23,49.37,49.1,49.32,264567.0,49.091,49.2306,48.9614,49.1808,264567.0
2025-05-09 10:10:00,49.33,49.34,48.79,48.79,371432.0,49.1908,49.2007,48.6523,48.6523,371432.0
2025-05-09 10:20:00,48.79,48.87,48.43,48.57,489736.0,48.6523,48.7321,48.2933,48.4329,489736.0
2025-05-09 10:30:00,48.58,48.62,48.26,48.42,380711.0,48.4429,48.4828,48.1238,48.2833,380711.0
2025-05-09 10:40:00,48.42,48.72,48.34,48.7,414176.0,48.2833,48.5825,48.2035,48.5625,414176.0
2025-05-09 10:50:00,48.71,48.88,48.65,48.65,211546.0,48.5725,48.742,48.5127,48.5127,211546.0
2025-05-09 11:00:00,48.65,48.67,48.48,48.51,127285.0,48.5127,48.5326,48.3432,48.3731,127285.0
2025-05-09 11:10:00,48.51,48.55,48.35,48.37,180048.0,48.3731,48.413,48.2135,48.2335,180048.0
2025-05-09 11:20:00,48.37,48.37,48.24,48.34,158358.0,48.2335,48.2335,48.1038,48.2035,158358.0
2025-05-09 11:30:00,48.33,48.34,48.15,48.22,206965.0,48.1936,48.2035,48.0141,48.0839,206965.0
2025-05-09 11:40:00,48.21,48.28,48.12,48.27,128838.0,48.0739,48.1437,47.9842,48.1337,128838.0
2025-05-09 11:50:00,48.27,48.38,48.23,48.3,119453.0,48.1337,48.2434,48.0939,48.1637,119453.0
2025-05-09 12:00:00,48.31,48.31,48.08,48.08,178410.0,48.1736,48.1736,47.9443,47.9443,178410.0
2025-05-09 12:10:00,48.08,48.18,47.98,48.15,170273.0,47.9443,48.044,47.8446,48.0141,170273.0
2025-05-09 12:20:00,48.11,48.19,48.09,48.1,94544.0,47.9742,48.054,47.9543,47.9642,94544.0
2025-05-09 12:30:00,48.1,48.24,48.05,48.09,163483.0,47.9642,48.1038,47.9144,47.9543,163483.0
2025-05-09 12:40:00,48.08,48.13,47.9,47.9,179743.0,47.9443,47.9941,47.7648,47.7648,179743.0
2025-05-09 12:50:00,47.9,48.02,47.83,47.85,155198.0,47.7648,47.8845,47.695,47.7149,155198.0
2025-05-09 13:00:00,47.86,47.86,47.73,47.78,178289.0,47.7249,47.7249,47.5953,47.6451,178289.0
2025-05-09 13:10:00,47.79,47.93,47.72,47.92,184881.0,47.6551,47.7947,47.5853,47.7847,184881.0
2025-05-09 13:20:00,47.92,48.07,47.81,48.01,176815.0,47.7847,47.9343,47.675,47.8745,176815.0
2025-05-09 13:30:00,48.01,48.05,47.96,48.03,121870.0,47.8745,47.9144,47.8246,47.8944,121870.0
2025-05-09 13:40:00,48.02,48.06,47.99,48.01,78606.0,47.8845,47.9243,47.8545,47.8745,78606.0
2025-05-09 13:50:00,48.01,48.04,47.98,47.98,77867.0,47.8745,47.9044,47.8446,47.8446,77867.0
2025-05-09 14:00:00,47.98,48.02,47.9,47.99,180745.0,47.8446,47.8845,47.7648,47.8545,180745.0
2025-05-09 14:10:00,47.98,48.06,47.91,48.0,400897.0,47.8446,47.9243,47.7748,47.8645,400897.0
2025-05-09 14:20:00,48.0,48.0,47.91,47.97,75170.0,47.8645,47.8645,47.7748,47.8346,75170.0
2025-05-09 14:30:00,47.98,48.06,47.96,48.06,106405.0,47.8446,47.9243,47.8246,47.9243,106405.0
2025-05-09 14:40:00,48.07,48.18,48.07,48.16,154590.0,47.9343,48.044,47.9343,48.0241,154590.0
2025-05-09 14:50:00,48.17,48.19,48.07,48.09,79657.0,48.034,48.054,47.9343,47.9543,79657.0
2025-05-09 15:00:00,48.09,48.15,48.07,48.13,79690.0,47.9543,48.0141,47.9343,47.9941,79690.0
2025-05-09 15:10:00,48.13,48.17,48.1,48.15,121733.0,47.9941,48.034,47.9642,48.0141,121733.0
2025-05-09 15:20:00,48.15,48.22,48.11,48.16,161195.0,48.0141,48.0839,47.9742,48.0241,161195.0
2025-05-09 15:30:00,48.16,48.2,48.09,48.17,221219.0,48.0241,48.0639,47.9543,48.034,221219.0
2025-05-09 15:40:00,48.17,48.21,48.11,48.18,361974.0,48.034,48.0739,47.9742,48.044,361974.0
2025-05-09 15:50:00,48.18,48.39,48.14,48.35,1045074.0,48.044,48.2534,48.0041,48.2135,1045074.0
2025-05-12 09:30:00,52.02,53.56,51.5,52.31,1794612.0,51.8732,53.4088,51.3546,52.1623,1794612.0
2025-05-12 09:40:00,52.3,52.48,51.79,51.85,846136.0,52.1524,52.3319,51.6438,51.7036,846136.0
2025-05-12 09:50:00,51.85,51.97,51.2,51.45,586670.0,51.7036,51.8233,51.0555,51.3048,586670.0
2025-05-12 10:00:00,51.46,52.08,51.4,52.0,478470.0,51.3147,51.933,51.2549,51.8532,478470.0
2025-05-12 10:10:00,52.0,52.3,51.8,51.9,399169.0,51.8532,52.1524,51.6538,51.7535,399169.0
2025-05-12 10:20:00,51.91,51.91,51.17,51.32,328702.0,51.7635,51.7635,51.0256,51.1751,328702.0
2025-05-12 10:30:00,51.31,51.33,51.03,51.31,359047.0,51.1652,51.1851,50.886,51.1652,359047.0
2025-05-12 10:40:00,51.31,51.63,51.24,51.3,273316.0,51.1652,51.4843,51.0954,51.1552,273316.0
2025-05-12 10:50:00,51.3,51.46,51.21,51.36,180541.0,51.1552,51.3147,51.0654,51.215,180541.0
2025-05-12 11:00:00,51.37,51.54,51.22,51.26,227613.0,51.225,51.3945,51.0754,51.1153,227613.0
2025-05-12 11:10:00,51.26,51.35,51.02,51.05,219635.0,51.1153,51.2051,50.876,50.9059,219635.0
2025-05-12 11:20:00,51.06,51.07,50.71,50.82,414577.0,50.9159,50.9258,50.5669,50.6765,414577.0
2025-05-12 11:30:00,50.82,51.01,50.73,50.73,308878.0,50.6765,50.866,50.5868,50.5868,308878.0
2025-05-12 11:40:00,50.73,50.83,50.6,50.67,231314.0,50.5868,50.6865,50.4572,50.527,231314.0
2025-05-12 11:50:00,50.68,50.7,50.46,50.48,230752.0,50.5369,50.5569,50.3176,50.3375,230752.0
2025-05-12 12:00:00,50.47,50.63,50.36,50.54,156195.0,50.3275,50.4871,50.2178,50.3973,156195.0
2025-05-12 12:10:00,50.54,50.64,50.49,50.54,166360.0,50.3973,50.4971,50.3475,50.3973,166360.0
2025-05-12 12:20:00,50.54,50.58,50.41,50.42,91634.0,50.3973,50.4372,50.2677,50.2777,91634.0
2025-05-12 12:30:00,50.42,50.77,50.42,50.73,122848.0,50.2777,50.6267,50.2777,50.5868,122848.0
2025-05-12 12:40:00,50.73,50.82,50.63,50.79,197461.0,50.5868,50.6765,50.4871,50.6466,197461.0
2025-05-12 12:50:00,50.79,50.94,50.74,50.92,143058.0,50.6466,50.7962,50.5968,50.7763,143058.0
2025-05-12 13:00:00,50.92,50.95,50.72,50.87,217425.0,50.7763,50.8062,50.5768,50.7264,217425.0
2025-05-12 13:10:00,50.87,50.91,50.75,50.81,137865.0,50.7264,50.7663,50.6067,50.6666,137865.0
2025-05-12 13:20:00,50.81,50.92,50.72,50.9,200707.0,50.6666,50.7763,50.5768,50.7563,200707.0
2025-05-12 13:30:00,50.9,51.04,50.84,50.95,167866.0,50.7563,50.8959,50.6965,50.8062,167866.0
2025-05-12 13:40:00,50.95,50.98,50.84,50.88,98333.0,50.8062,50.8361,50.6965,50.7364,98333.0
2025-05-12 13:50:00,50.88,51.04,50.88,50.89,146805.0,50.7364,50.8959,50.7364,50.7464,146805.0
2025-05-12 14:00:00,50.91,50.95,50.8,50.82,92747.0,50.7663,50.8062,50.6566,50.6765,92747.0
2025-05-12 14:10:00,50.83,50.86,50.62,50.8,209596.0,50.6865,50.7164,50.4771,50.6566,209596.0
2025-05-12 14:20:00,50.8,50.88,50.65,50.67,170025.0,50.6566,50.7364,50.507,50.527,170025.0
2025-05-12 14:30:00,50.67,50.82,50.63,50.8,215590.0,50.527,50.6765,50.4871,50.6566,215590.0
2025-05-12 14:40:00,50.8,50.9,50.78,50.87,175496.0,50.6566,50.7563,50.6367,50.7264,175496.0
2025-05-12 14:50:00,50.88,50.95,50.84,50.92,149214.0,50.7364,50.8062,50.6965,50.7763,149214.0
2025-05-12 15:00:00,50.92,51.18,50.84,51.13,144122.0,50.7763,51.0355,50.6965,50.9857,144122.0
2025-05-12 15:10:00,51.13,51.19,51.02,51.19,200092.0,50.9857,51.0455,50.876,51.0455,200092.0
2025-05-12 15:20:00,51.19,51.29,51.14,51.18,197940.0,51.0455,51.1452,50.9956,51.0355,197940.0
2025-05-12 15:30:00,51.19,51.37,51.06,51.13,343647.0,51.0455,51.225,50.9159,50.9857,343647.0
2025-05-12 15:40:00,51.13,51.33,50.99,51.29,403774.0,50.9857,51.1851,50.8461,51.1452,403774.0
2025-05-12 15:50:00,51.3,51.4,51.14,51.16,1213611.0,51.1552,51.2549,50.9956,51.0156,1213611.0
2025-05-13 09:30:00,51.18,52.14,51.02,52.05,530354.0,51.18,52.14,51.02,52.05,530354.0
2025-05-13 09:40:00,52.06,53.08,52.04,52.88,616227.0,52.06,53.08,52.04,52.88,616227.0
2025-05-13 09:50:00,52.89,53.11,52.59,52.88,573774.0,52.89,53.11,52.59,52.88,573774.0
2025-05-13 10:00:00,52.87,52.94,52.65,52.68,223585.0,52.87,52.94,52.65,52.68,223585.0
2025-05-13 10:10:00,52.69,53.25,52.63,53.11,425895.0,52.69,53.25,52.63,53.11,425895.0
2025-05-13 10:20:00,53.11,53.2,52.66,52.7,348224.0,53.11,53.2,52.66,52.7,348224.0
2025-05-13 10:30:00,52.72,52.83,52.54,52.67,343044.0,52.72,52.83,52.54,52.67,343044.0
2025-05-13 10:40:00,52.67,52.71,52.27,52.36,205766.0,52.67,52.71,52.27,52.36,205766.0
2025-05-13 10:50:00,52.35,52.46,52.27,52.3,211833.0,52.35,52.46,52.27,52.3,211833.0
2025-05-13 11:00:00,52.29,52.3,52.07,52.12,154318.0,52.29,52.3,52.07,52.12,154318.0
2025-05-13 11:10:00,52.12,52.33,52.08,52.3,238729.0,52.12,52.33,52.08,52.3,238729.0
2025-05-13 11:20:00,52.3,52.37,52.2,52.21,145145.0,52.3,52.37,52.2,52.21,145145.0
2025-05-13 11:30:00,52.23,52.37,52.21,52.34,113420.0,52.23,52.37,52.21,52.34,113420.0
2025-05-13 11:40:00,52.34,52.53,52.32,52.44,169151.0,52.34,52.53,52.32,52.44,169151.0
2025-05-13 11:50:00,52.43,52.45,52.28,52.38,72330.0,52.43,52.45,52.28,52.38,72330.0
2025-05-13 12:00:00,52.38,52.38,52.15,52.23,96619.0,52.38,52.38,52.15,52.23,96619.0
2025-05-13 12:10:00,52.24,52.39,52.17,52.17,96797.0,52.24,52.39,52.17,52.17,96797.0
2025-05-13 12:20:00,52.18,52.3,52.17,52.23,104962.0,52.18,52.3,52.17,52.23,104962.0
2025-05-13 12:30:00,52.22,52.38,52.22,52.35,80577.0,52.22,52.38,52.22,52.35,80577.0
2025-05-13 12:40:00,52.36,52.48,52.3,52.4,106504.0,52.36,52.48,52.3,52.4,106504.0
2025-05-13 12:50:00,52.42,52.44,52.26,52.27,91510.0,52.42,52.44,52.26,52.27,91510.0
2025-05-13 13:00:00,52.27,52.3,52.17,52.2,147406.0,52.27,52.3,52.17,52.2,147406.0
2025-05-13 13:10:00,52.2,52.4,52.12,52.4,113456.0,52.2,52.4,52.12,52.4,113456.0
2025-05-13 13:20:00,52.4,52.5,52.38,52.39,174919.0,52.4,52.5,52.38,52.39,174919.0
2025-05-13 13:30:00,52.38,52.48,52.37,52.46,101674.0,52.38,52.48,52.37,52.46,101674.0
2025-05-13 13:40:00,52.46,52.48,52.39,52.41,129176.0,52.46,52.48,52.39,52.41,129176.0
2025-05-13 13:50:00,52.4,52.42,52.18,52.21,123494.0,52.4,52.42,52.18,52.21,123494.0
2025-05-13 14:00:00,52.22,52.37,52.17,52.27,102007.0,52.22,52.37,52.17,52.27,102007.0
2025-05-13 14:10:00,52.27,52.52,52.27,52.52,81486.0,52.27,52.52,52.27,52.52,81486.0
2025-05-13 14:20:00,52.52,52.58,52.46,52.5,86325.0,52.52,52.58,52.46,52.5,86325.0
2025-05-13 14:30:00,52.49,52.57,52.45,52.55,187525.0,52.49,52.57,52.45,52.55,187525.0
2025-05-13 14:40:00,52.57,52.63,52.55,52.6,80205.0,52.57,52.63,52.55,52.6,80205.0
2025-05-13 14:50:00,52.61,52.84,52.53,52.84,145298.0,52.61,52.84,52.53,52.84,145298.0
2025-05-13 15:00:00,52.84,52.93,52.78,52.91,209870.0,52.84,52.93,52.78,52.91,209870.0
2025-05-13 15:10:00,52.91,53.08,52.89,53.0,240379.0,52.91,53.08,52.89,53.0,240379.0
2025-05-13 15:20:00,53.0,53.03,52.94,52.98,227056.0,53.0,53.03,52.94,52.98,227056.0
2025-05-13 15:30:00,52.98,53.35,52.97,53.3,476137.0,52.98,53.35,52.97,53.3,476137.0
2025-05-13 15:40:00,53.31,53.4,53.19,53.34,454431.0,53.31,53.4,53.19,53.34,454431.0
2025-05-13 15:50:00,53.34,53.36,52.96,52.99,1359335.0,53.34,53.36,52.96,52.99,1359335.0
2025-05-14 09:30:00,52.52,53.08,52.52,52.96,333266.0,52.52,53.08,52.52,52.96,333266.0
2025-05-14 09:40:00,52.96,53.15,52.78,52.97,270104.0,52.96,53.15,52.78,52.97,270104.0
2025-05-14 09:50:00,52.96,53.13,52.64,52.74,171494.0,52.96,53.13,52.64,52.74,171494.0
2025-05-14 10:00:00,52.74,52.87,52.66,52.72,286890.0,52.74,52.87,52.66,52.72,286890.0
2025-05-14 10:10:00,52.72,52.74,52.41,52.6,227297.0,52.72,52.74,52.41,52.6,227297.0
2025-05-14 10:20:00,52.59,52.81,52.51,52.62,139003.0,52.59,52.81,52.51,52.62,139003.0
2025-05-14 10:30:00,52.62,52.78,52.46,52.48,150391.0,52.62,52.78,52.46,52.48,150391.0
2025-05-14 10:40:00,52.48,52.51,52.29,52.3,231238.0,52.48,52.51,52.29,52.3,231238.0
2025-05-14 10:50:00,52.3,52.48,52.19,52.21,195537.0,52.3,52.48,52.19,52.21,195537.0
2025-05-14 11:00:00,52.21,52.26,51.93,52.04,206453.0,52.21,52.26,51.93,52.04,206453.0
2025-05-14 11:10:00,52.03,52.07,51.91,51.98,159917.0,52.03,52.07,51.91,51.98,159917.0
2025-05-14 11:20:00,51.99,52.18,51.99,52.03,122261.0,51.99,52.18,51.99,52.03,122261.0
2025-05-14 11:30:00,52.02,52.2,51.99,52.12,94340.0,52.02,52.2,51.99,52.12,94340.0
2025-05-14 11:40:00,52.13,52.14,51.98,52.0,91306.0,52.13,52.14,51.98,52.0,91306.0
2025-05-14 11:50:00,51.99,52.04,51.98,51.98,75305.0,51.99,52.04,51.98,51.98,75305.0
2025-05-14 12:00:00,51.98,52.03,51.95,51.99,86397.0,51.98,52.03,51.95,51.99,86397.0
2025-05-14 12:10:00,52.0,52.08,51.91,51.96,130933.0,52.0,52.08,51.91,51.96,130933.0
2025-05-14 12:20:00,51.95,51.96,51.82,51.84,142594.0,51.95,51.96,51.82,51.84,142594.0
2025-05-14 12:30:00,51.84,52.01,51.84,51.88,114607.0,51.84,52.01,51.84,51.88,114607.0
2025-05-14 12:40:00,51.87,51.92,51.79,51.81,129808.0,51.87,51.92,51.79,51.81,129808.0
2025-05-14 12:50:00,51.81,51.82,51.67,51.76,278131.0,51.81,51.82,51.67,51.76,278131.0
2025-05-14 13:00:00,51.76,51.77,51.63,51.67,148678.0,51.76,51.77,51.63,51.67,148678.0
2025-05-14 13:10:00,51.66,51.66,51.38,51.44,165811.0,51.66,51.66,51.38,51.44,165811.0
2025-05-14 13:20:00,51.43,51.43,51.25,51.36,157616.0,51.43,51.43,51.25,51.36,157616.0
2025-05-14 13:30:00,51.36,51.4,51.25,51.39,150645.0,51.36,51.4,51.25,51.39,150645.0
2025-05-14 13:40:00,51.39,51.42,51.05,51.15,226511.0,51.39,51.42,51.05,51.15,226511.0
2025-05-14 13:50:00,51.15,51.18,51.03,51.09,150558.0,51.15,51.18,51.03,51.09,150558.0
2025-05-14 14:00:00,51.1,51.11,50.96,51.01,193291.0,51.1,51.11,50.96,51.01,193291.0
2025-05-14 14:10:00,51.0,51.01,50.75,50.82,190699.0,51.0,51.01,50.75,50.82,190699.0
2025-05-14 14:20:00,50.8,50.81,50.54,50.6,254492.0,50.8,50.81,50.54,50.6,254492.0
2025-05-14 14:30:00,50.6,50.78,50.59,50.73,222998.0,50.6,50.78,50.59,50.73,222998.0
2025-05-14 14:40:00,50.73,50.79,50.68,50.75,213537.0,50.73,50.79,50.68,50.75,213537.0
2025-05-14 14:50:00,50.74,50.84,50.71,50.74,205785.0,50.74,50.84,50.71,50.74,205785.0
2025-05-14 15:00:00,50.75,50.86,50.71,50.77,128497.0,50.75,50.86,50.71,50.77,128497.0
2025-05-14 15:10:00,50.77,50.85,50.76,50.84,185460.0,50.77,50.85,50.76,50.84,185460.0
2025-05-14 15:20:00,50.84,50.84,50.67,50.68,167155.0,50.84,50.84,50.67,50.68,167155.0
2025-05-14 15:30:00,50.68,50.85,50.65,50.78,239013.0,50.68,50.85,50.65,50.78,239013.0
2025-05-14 15:40:00,50.79,50.82,50.63,50.67,260515.0,50.79,50.82,50.63,50.67,260515.0
2025-05-14 15:50:00,50.68,50.76,50.55,50.59,990058.0,50.68,50.76,50.55,50.59,990058.0
2025-05-15 09:30:00,50.52,50.68,50.22,50.3,262577.0,50.52,50.68,50.22,50.3,262577.0
2025-05-15 09:40:00,50.28,50.46,50.15,50.16,114418.0,50.28,50.46,50.15,50.16,114418.0
2025-05-15 09:50:00,50.16,50.36,50.06,50.11,168845.0,50.16,50.36,50.06,50.11,168845.0
2025-05-15 10:00:00,50.13,50.38,50.03,50.04,118796.0,50.13,50.38,50.03,50.04,118796.0
2025-05-15 10:10:00,50.05,50.11,49.71,49.88,226594.0,50.05,50.11,49.71,49.88,226594.0
2025-05-15 10:20:00,49.88,49.95,49.73,49.75,307130.0,49.88,49.95,49.73,49.75,307130.0
2025-05-15 10:30:00,49.75,49.78,49.56,49.75,199214.0,49.75,49.78,49.56,49.75,199214.0
2025-05-15 10:40:00,49.76,49.96,49.76,49.87,139947.0,49.76,49.96,49.76,49.87,139947.0
2025-05-15 10:50:00,49.87,50.09,49.84,50.05,104687.0,49.87,50.09,49.84,50.05,104687.0
2025-05-15 11:00:00,50.05,50.29,50.02,50.29,68875.0,50.05,50.29,50.02,50.29,68875.0
2025-05-15 11:10:00,50.29,50.32,50.22,50.29,83619.0,50.29,50.32,50.22,50.29,83619.0
2025-05-15 11:20:00,50.27,50.41,50.25,50.26,74894.0,50.27,50.41,50.25,50.26,74894.0
2025-05-15 11:30:00,50.25,50.32,50.23,50.29,49880.0,50.25,50.32,50.23,50.29,49880.0
2025-05-15 11:40:00,50.3,50.37,50.29,50.32,94416.0,50.3,50.37,50.29,50.32,94416.0
2025-05-15 11:50:00,50.31,50.38,50.25,50.35,79348.0,50.31,50.38,50.25,50.35,79348.0
2025-05-15 12:00:00,50.36,50.5,50.31,50.49,69301.0,50.36,50.5,50.31,50.49,69301.0
2025-05-15 12:10:00,50.49,50.5,50.26,50.28,46646.0,50.49,50.5,50.26,50.28,46646.0
2025-05-15 12:20:00,50.27,50.28,50.17,50.27,53972.0,50.27,50.28,50.17,50.27,53972.0
2025-05-15 12:30:00,50.26,50.44,50.26,50.4,61866.0,50.26,50.44,50.26,50.4,61866.0
2025-05-15 12:40:00,50.4,50.45,50.37,50.42,65777.0,50.4,50.45,50.37,50.42,65777.0
2025-05-15 12:50:00,50.43,50.5,50.36,50.47,108818.0,50.43,50.5,50.36,50.47,108818.0
2025-05-15 13:00:00,50.48,50.53,50.44,50.47,64175.0,50.48,50.53,50.44,50.47,64175.0
2025-05-15 13:10:00,50.46,50.49,50.42,50.45,37265.0,50.46,50.49,50.42,50.45,37265.0
2025-05-15 13:20:00,50.44,50.5,50.32,50.33,53034.0,50.44,50.5,50.32,50.33,53034.0
2025-05-15 13:30:00,50.33,50.34,50.25,50.33,40597.0,50.33,50.34,50.25,50.33,40597.0
2025-05-15 13:40:00,50.33,50.36,50.25,50.26,48676.0,50.33,50.36,50.25,50.26,48676.0
2025-05-15 13:50:00,50.26,50.3,50.16,50.18,62229.0,50.26,50.3,50.16,50.18,62229.0
2025-05-15 14:00:00,50.17,50.32,50.16,50.32,43798.0,50.17,50.32,50.16,50.32,43798.0
2025-05-15 14:10:00,50.32,50.33,50.17,50.21,47718.0,50.32,50.33,50.17,50.21,47718.0
2025-05-15 14:20:00,50.21,50.3,50.2,50.3,47233.0,50.21,50.3,50.2,50.3,47233.0
2025-05-15 14:30:00,50.29,50.35,50.25,50.27,79664.0,50.29,50.35,50.25,50.27,79664.0
2025-05-15 14:40:00,50.26,50.35,50.26,50.32,75736.0,50.26,50.35,50.26,50.32,75736.0
2025-05-15 14:50:00,50.32,50.38,50.29,50.33,80745.0,50.32,50.38,50.29,50.33,80745.0
2025-05-15 15:00:00,50.32,50.38,50.27,50.3,67927.0,50.32,50.38,50.27,50.3,67927.0
2025-05-15 15:10:00,50.29,50.43,50.28,50.38,70705.0,50.29,50.43,50.28,50.38,70705.0
2025-05-15 15:20:00,50.39,50.43,50.32,50.42,115674.0,50.39,50.43,50.32,50.42,115674.0
2025-05-15 15:30:00,50.42,50.51,50.35,50.38,95005.0,50.42,50.51,50.35,50.38,95005.0
2025-05-15 15:40:00,50.37,50.42,50.26,50.27,135412.0,50.37,50.42,50.26,50.27,135412.0
2025-05-15 15:50:00,50.28,50.38,50.2,50.3,876589.0,50.28,50.38,50.2,50.3,876589.0
2025-05-16 09:30:00,50.12,50.4,50.04,50.39,328353.0,50.12,50.4,50.04,50.39,328353.0
2025-05-16 09:40:00,50.38,50.8,50.37,50.76,187811.0,50.38,50.8,50.37,50.76,187811.0
2025-05-16 09:50:00,50.77,50.98,50.71,50.95,201378.0,50.77,50.98,50.71,50.95,201378.0
2025-05-16 10:00:00,50.94,50.94,50.75,50.9,242668.0,50.94,50.94,50.75,50.9,242668.0
2025-05-16 10:10:00,50.9,50.91,50.68,50.77,117548.0,50.9,50.91,50.68,50.77,117548.0
2025-05-16 10:20:00,50.74,50.74,50.44,50.52,125151.0,50.74,50.74,50.44,50.52,125151.0
2025-05-16 10:30:00,50.52,50.52,50.34,50.38,104415.0,50.52,50.52,50.34,50.38,104415.0
2025-05-16 10:40:00,50.39,50.48,50.3,50.46,138227.0,50.39,50.48,50.3,50.46,138227.0
2025-05-16 10:50:00,50.46,50.57,50.42,50.53,106340.0,50.46,50.57,50.42,50.53,106340.0
2025-05-16 11:00:00,50.53,50.58,50.41,50.43,74871.0,50.53,50.58,50.41,50.43,74871.0
2025-05-16 11:10:00,50.44,50.56,50.42,50.5,98139.0,50.44,50.56,50.42,50.5,98139.0
2025-05-16 11:20:00,50.5,50.62,50.44,50.59,78351.0,50.5,50.62,50.44,50.59,78351.0
2025-05-16 11:30:00,50.58,50.63,50.56,50.6,86644.0,50.58,50.63,50.56,50.6,86644.0
2025-05-16 11:40:00,50.6,50.72,50.59,50.68,66199.0,50.6,50.72,50.59,50.68,66199.0
2025-05-16 11:50:00,50.67,50.74,50.63,50.72,96357.0,50.67,50.74,50.63,50.72,96357.0
2025-05-16 12:00:00,50.73,50.89,50.71,50.85,78102.0,50.73,50.89,50.71,50.85,78102.0
2025-05-16 12:10:00,50.85,50.96,50.82,50.92,54504.0,50.85,50.96,50.82,50.92,54504.0
2025-05-16 12:20:00,50.92,50.93,50.75,50.77,43275.0,50.92,50.93,50.75,50.77,43275.0
2025-05-16 12:30:00,50.77,50.85,50.76,50.81,53109.0,50.77,50.85,50.76,50.81,53109.0
2025-05-16 12:40:00,50.82,50.84,50.74,50.79,39539.0,50.82,50.84,50.74,50.79,39539.0
2025-05-16 12:50:00,50.78,50.92,50.77,50.88,62388.0,50.78,50.92,50.77,50.88,62388.0
2025-05-16 13:00:00,50.88,51.0,50.83,50.99,54712.0,50.88,51.0,50.83,50.99,54712.0
2025-05-16 13:10:00,51.0,51.13,50.93,51.09,103775.0,51.0,51.13,50.93,51.09,103775.0
2025-05-16 13:20:00,51.09,51.17,51.06,51.13,67104.0,51.09,51.17,51.06,51.13,67104.0
2025-05-16 13:30:00,51.13,51.27,51.13,51.2,85432.0,51.13,51.27,51.13,51.2,85432.0
2025-05-16 13:40:00,51.2,51.24,51.14,51.24,65340.0,51.2,51.24,51.14,51.24,65340.0
2025-05-16 13:50:00,51.24,51.25,51.07,51.08,57304.0,51.24,51.25,51.07,51.08,57304.0
2025-05-16 14:00:00,51.08,51.1,50.96,50.98,48490.0,51.08,51.1,50.96,50.98,48490.0
2025-05-16 14:10:00,50.98,51.05,50.95,51.03,56208.0,50.98,51.05,50.95,51.03,56208.0
2025-05-16 14:20:00,51.02,51.07,51.01,51.03,33544.0,51.02,51.07,51.01,51.03,33544.0
2025-05-16 14:30:00,51.02,51.08,50.99,51.07,37103.0,51.02,51.08,50.99,51.07,37103.0
2025-05-16 14:40:00,51.07,51.18,51.02,51.17,69739.0,51.07,51.18,51.02,51.17,69739.0
2025-05-16 14:50:00,51.18,51.18,51.06,51.07,70074.0,51.18,51.18,51.06,51.07,70074.0
2025-05-16 15:00:00,51.07,51.24,51.06,51.21,102546.0,51.07,51.24,51.06,51.21,102546.0
2025-05-16 15:10:00,51.2,51.23,51.04,51.05,92729.0,51.2,51.23,51.04,51.05,92729.0
2025-05-16 15:20:00,51.06,51.11,51.01,51.04,111679.0,51.06,51.11,51.01,51.04,111679.0
2025-05-16 15:30:00,51.03,51.09,50.94,50.96,166688.0,51.03,51.09,50.94,50.96,166688.0
2025-05-16 15:40:00,50.97,51.07,50.94,51.01,170061.0,50.97,51.07,50.94,51.01,170061.0
2025-05-16 15:50:00,51.0,51.07,50.92,50.92,689225.0,51.0,51.07,50.92,50.92,689225.0
2025-05-19 09:30:00,50.93,51.02,50.15,50.98,659490.0,50.93,51.02,50.15,50.98,659490.0
2025-05-19 09:40:00,50.98,51.64,50.94,51.56,381117.0,50.98,51.64,50.94,51.56,381117.0
2025-05-19 09:50:00,51.55,51.57,50.92,50.96,364824.0,51.55,51.57,50.92,50.96,364824.0
2025-05-19 10:00:00,50.95,50.97,50.82,50.88,257782.0,50.95,50.97,50.82,50.88,257782.0
2025-05-19 10:10:00,50.86,51.04,50.79,50.9,190625.0,50.86,51.04,50.79,50.9,190625.0
2025-05-19 10:20:00,50.91,50.99,50.78,50.9,127634.0,50.91,50.99,50.78,50.9,127634.0
2025-05-19 10:30:00,50.9,51.17,50.84,51.12,181468.0,50.9,51.17,50.84,51.12,181468.0
2025-05-19 10:40:00,51.12,51.14,50.82,50.83,133457.0,51.12,51.14,50.82,50.83,133457.0
2025-05-19 10:50:00,50.85,50.92,50.79,50.81,107717.0,50.85,50.92,50.79,50.81,107717.0
2025-05-19 11:00:00,50.81,50.9,50.78,50.89,113750.0,50.81,50.9,50.78,50.89,113750.0
2025-05-19 11:10:00,50.89,50.93,50.81,50.87,49973.0,50.89,50.93,50.81,50.87,49973.0
2025-05-19 11:20:00,50.87,51.01,50.86,50.97,72090.0,50.87,51.01,50.86,50.97,72090.0
2025-05-19 11:30:00,50.96,51.1,50.93,51.1,124284.0,50.96,51.1,50.93,51.1,124284.0
2025-05-19 11:40:00,51.1,51.14,50.94,50.94,67756.0,51.1,51.14,50.94,50.94,67756.0
2025-05-19 11:50:00,50.93,50.97,50.85,50.96,44286.0,50.93,50.97,50.85,50.96,44286.0
2025-05-19 12:00:00,50.96,51.02,50.94,50.97,35909.0,50.96,51.02,50.94,50.97,35909.0
2025-05-19 12:10:00,50.97,51.14,50.96,51.0,74564.0,50.97,51.14,50.96,51.0,74564.0
2025-05-19 12:20:00,51.0,51.18,51.0,51.17,53991.0,51.0,51.18,51.0,51.17,53991.0
2025-05-19 12:30:00,51.18,51.18,51.09,51.13,39639.0,51.18,51.18,51.09,51.13,39639.0
2025-05-19 12:40:00,51.14,51.14,51.07,51.13,44767.0,51.14,51.14,51.07,51.13,44767.0
2025-05-19 12:50:00,51.14,51.28,51.14,51.23,52183.0,51.14,51.28,51.14,51.23,52183.0
2025-05-19 13:00:00,51.22,51.37,51.21,51.35,50453.0,51.22,51.37,51.21,51.35,50453.0
2025-05-19 13:10:00,51.34,51.34,51.2,51.21,35466.0,51.34,51.34,51.2,51.21,35466.0
2025-05-19 13:20:00,51.2,51.29,51.17,51.24,45593.0,51.2,51.29,51.17,51.24,45593.0
2025-05-19 13:30:00,51.24,51.28,51.13,51.15,95256.0,51.24,51.28,51.13,51.15,95256.0
2025-05-19 13:40:00,51.14,51.27,51.12,51.24,80411.0,51.14,51.27,51.12,51.24,80411.0
2025-05-19 13:50:00,51.23,51.25,51.15,51.16,49987.0,51.23,51.25,51.15,51.16,49987.0
2025-05-19 14:00:00,51.15,51.22,51.12,51.22,37318.0,51.15,51.22,51.12,51.22,37318.0
2025-05-19 14:10:00,51.21,51.22,51.02,51.04,41078.0,51.21,51.22,51.02,51.04,41078.0
2025-05-19 14:20:00,51.04,51.1,50.98,51.07,59575.0,51.04,51.1,50.98,51.07,59575.0
2025-05-19 14:30:00,51.07,51.14,51.02,51.13,42830.0,51.07,51.14,51.02,51.13,42830.0
2025-05-19 14:40:00,51.13,51.13,51.06,51.1,48771.0,51.13,51.13,51.06,51.1,48771.0
2025-05-19 14:50:00,51.1,51.12,51.04,51.1,37205.0,51.1,51.12,51.04,51.1,37205.0
2025-05-19 15:00:00,51.1,51.12,51.01,51.03,50095.0,51.1,51.12,51.01,51.03,50095.0
2025-05-19 15:10:00,51.04,51.08,50.98,51.01,71086.0,51.04,51.08,50.98,51.01,71086.0
2025-05-19 15:20:00,51.0,51.05,50.88,50.91,124264.0,51.0,51.05,50.88,50.91,124264.0
2025-05-19 15:30:00,50.92,51.01,50.91,51.0,87083.0,50.92,51.01,50.91,51.0,87083.0
2025-05-19 15:40:00,51.0,51.07,50.96,51.04,136648.0,51.0,51.07,50.96,51.04,136648.0
2025-05-19 15:50:00,51.05,51.21,51.02,51.19,430290.0,51.05,51.21,51.02,51.19,430290.0
2025-05-20 09:30:00,50.98,51.15,50.64,50.91,205799.0,50.98,51.15,50.64,50.91,205799.0
2025-05-20 09:40:00,50.93,50.99,50.8,50.83,128781.0,50.93,50.99,50.8,50.83,128781.0
2025-05-20 09:50:00,50.84,51.09,50.8,51.01,145042.0,50.84,51.09,50.8,51.01,145042.0
2025-05-20 10:00:00,51.01,51.35,51.0,51.26,147252.0,51.01,51.35,51.0,51.26,147252.0
2025-05-20 10:10:00,51.25,51.38,51.21,51.32,111540.0,51.25,51.38,51.21,51.32,111540.0
2025-05-20 10:20:00,51.32,51.37,51.13,51.15,112336.0,51.32,51.37,51.13,51.15,112336.0
2025-05-20 10:30:00,51.14,51.24,51.05,51.24,76181.0,51.14,51.24,51.05,51.24,76181.0
2025-05-20 10:40:00,51.23,51.34,51.19,51.22,92755.0,51.23,51.34,51.19,51.22,92755.0
2025-05-20 10:50:00,51.22,51.22,50.97,50.99,123062.0,51.22,51.22,50.97,50.99,123062.0
2025-05-20 11:00:00,50.98,51.03,50.9,50.93,124585.0,50.98,51.03,50.9,50.93,124585.0
2025-05-20 11:10:00,50.93,51.0,50.82,50.88,167615.0,50.93,51.0,50.82,50.88,167615.0
2025-05-20 11:20:00,50.88,50.96,50.87,50.94,82965.0,50.88,50.96,50.87,50.94,82965.0
2025-05-20 11:30:00,50.94,50.98,50.89,50.9,77983.0,50.94,50.98,50.89,50.9,77983.0
2025-05-20 11:40:00,50.91,51.0,50.84,50.98,104923.0,50.91,51.0,50.84,50.98,104923.0
2025-05-20 11:50:00,50.98,51.0,50.89,50.91,111274.0,50.98,51.0,50.89,50.91,111274.0
2025-05-20 12:00:00,50.91,50.93,50.74,50.75,74988.0,50.91,50.93,50.74,50.75,74988.0
2025-05-20 12:10:00,50.75,50.75,50.59,50.61,96534.0,50.75,50.75,50.59,50.61,96534.0
2025-05-20 12:20:00,50.61,50.62,50.4,50.42,735558.0,50.61,50.62,50.4,50.42,735558.0
2025-05-20 12:30:00,50.41,50.45,50.27,50.43,184654.0,50.41,50.45,50.27,50.43,184654.0
2025-05-20 12:40:00,50.43,50.54,50.39,50.45,64896.0,50.43,50.54,50.39,50.45,64896.0
2025-05-20 12:50:00,50.46,50.47,50.38,50.39,73900.0,50.46,50.47,50.38,50.39,73900.0
2025-05-20 13:00:00,50.39,50.51,50.37,50.39,96850.0,50.39,50.51,50.37,50.39,96850.0
2025-05-20 13:10:00,50.4,50.49,50.4,50.41,58437.0,50.4,50.49,50.4,50.41,58437.0
2025-05-20 13:20:00,50.41,50.42,50.27,50.28,60351.0,50.41,50.42,50.27,50.28,60351.0
2025-05-20 13:30:00,50.29,50.33,50.24,50.31,53892.0,50.29,50.33,50.24,50.31,53892.0
2025-05-20 13:40:00,50.3,50.37,50.3,50.32,49949.0,50.3,50.37,50.3,50.32,49949.0
2025-05-20 13:50:00,50.33,50.35,50.28,50.3,55543.0,50.33,50.35,50.28,50.3,55543.0
2025-05-20 14:00:00,50.29,50.36,50.16,50.18,103029.0,50.29,50.36,50.16,50.18,103029.0
2025-05-20 14:10:00,50.17,50.2,50.05,50.07,324924.0,50.17,50.2,50.05,50.07,324924.0
2025-05-20 14:20:00,50.06,50.06,49.88,49.89,99519.0,50.06,50.06,49.88,49.89,99519.0
2025-05-20 14:30:00,49.88,49.97,49.83,49.96,142586.0,49.88,49.97,49.83,49.96,142586.0
2025-05-20 14:40:00,49.96,50.04,49.93,49.95,64835.0,49.96,50.04,49.93,49.95,64835.0
2025-05-20 14:50:00,49.95,50.03,49.92,50.0,87551.0,49.95,50.03,49.92,50.0,87551.0
2025-05-20 15:00:00,49.99,49.99,49.81,49.91,96210.0,49.99,49.99,49.81,49.91,96210.0
2025-05-20 15:10:00,49.91,49.92,49.87,49.9,87376.0,49.91,49.92,49.87,49.9,87376.0
2025-05-20 15:20:00,49.9,50.02,49.89,49.98,103727.0,49.9,50.02,49.89,49.98,103727.0
2025-05-20 15:30:00,49.99,50.16,49.99,50.16,211376.0,49.99,50.16,49.99,50.16,211376.0
2025-05-20 15:40:00,50.15,50.19,50.03,50.03,278208.0,50.15,50.19,50.03,50.03,278208.0
2025-05-20 15:50:00,50.02,50.2,49.95,49.98,843110.0,50.02,50.2,49.95,49.98,843110.0
2025-05-21 09:30:00,49.28,49.36,48.93,49.36,304446.0,49.28,49.36,48.93,49.36,304446.0
2025-05-21 09:40:00,49.35,49.5,49.31,49.48,143841.0,49.35,49.5,49.31,49.48,143841.0
2025-05-21 09:50:00,49.48,49.55,49.25,49.27,94240.0,49.48,49.55,49.25,49.27,94240.0
2025-05-21 10:00:00,49.28,49.46,49.18,49.31,177739.0,49.28,49.46,49.18,49.31,177739.0
2025-05-21 10:10:00,49.3,49.31,49.08,49.09,103205.0,49.3,49.31,49.08,49.09,103205.0
2025-05-21 10:20:00,49.08,49.31,49.08,49.11,147240.0,49.08,49.31,49.08,49.11,147240.0
2025-05-21 10:30:00,49.13,49.2,48.99,49.19,89070.0,49.13,49.2,48.99,49.19,89070.0
2025-05-21 10:40:00,49.19,49.21,49.08,49.09,69145.0,49.19,49.21,49.08,49.09,69145.0
2025-05-21 10:50:00,49.1,49.16,49.05,49.12,134302.0,49.1,49.16,49.05,49.12,134302.0
2025-05-21 11:00:00,49.13,49.25,49.09,49.22,155081.0,49.13,49.25,49.09,49.22,155081.0
2025-05-21 11:10:00,49.22,49.33,49.17,49.27,101409.0,49.22,49.33,49.17,49.27,101409.0
2025-05-21 11:20:00,49.27,49.28,49.14,49.23,104023.0,49.27,49.28,49.14,49.23,104023.0
2025-05-21 11:30:00,49.23,49.37,49.22,49.37,126746.0,49.23,49.37,49.22,49.37,126746.0
2025-05-21 11:40:00,49.37,49.4,49.19,49.26,45665.0,49.37,49.4,49.19,49.26,45665.0
2025-05-21 11:50:00,49.25,49.3,49.21,49.25,45695.0,49.25,49.3,49.21,49.25,45695.0
2025-05-21 12:00:00,49.24,49.25,49.13,49.21,37374.0,49.24,49.25,49.13,49.21,37374.0
2025-05-21 12:10:00,49.21,49.23,49.1,49.12,51398.0,49.21,49.23,49.1,49.12,51398.0
2025-05-21 12:20:00,49.12,49.13,49.06,49.12,54215.0,49.12,49.13,49.06,49.12,54215.0
2025-05-21 12:30:00,49.12,49.24,49.11,49.14,51228.0,49.12,49.24,49.11,49.14,51228.0
2025-05-21 12:40:00,49.13,49.21,49.12,49.2,49403.0,49.13,49.21,49.12,49.2,49403.0
2025-05-21 12:50:00,49.2,49.22,48.98,49.01,93816.0,49.2,49.22,48.98,49.01,93816.0
2025-05-21 13:00:00,49.01,49.09,48.93,48.95,56326.0,49.01,49.09,48.93,48.95,56326.0
2025-05-21 13:10:00,48.95,48.95,48.56,48.67,133527.0,48.95,48.95,48.56,48.67,133527.0
2025-05-21 13:20:00,48.65,48.65,48.16,48.17,257102.0,48.65,48.65,48.16,48.17,257102.0
2025-05-21 13:30:00,48.17,48.67,48.13,48.66,154662.0,48.17,48.67,48.13,48.66,154662.0
2025-05-21 13:40:00,48.64,48.67,48.45,48.48,87425.0,48.64,48.67,48.45,48.48,87425.0
2025-05-21 13:50:00,48.46,48.55,48.32,48.43,70281.0,48.46,48.55,48.32,48.43,70281.0
2025-05-21 14:00:00,48.44,48.53,48.38,48.5,109046.0,48.44,48.53,48.38,48.5,109046.0
2025-05-21 14:10:00,48.5,48.5,48.33,48.43,48489.0,48.5,48.5,48.33,48.43,48489.0
2025-05-21 14:20:00,48.41,48.48,48.31,48.46,85853.0,48.41,48.48,48.31,48.46,85853.0
2025-05-21 14:30:00,48.45,48.51,48.41,48.43,86542.0,48.45,48.51,48.41,48.43,86542.0
2025-05-21 14:40:00,48.43,48.56,48.39,48.41,103122.0,48.43,48.56,48.39,48.41,103122.0
2025-05-21 14:50:00,48.42,48.44,48.32,48.38,85206.0,48.42,48.44,48.32,48.38,85206.0
2025-05-21 15:00:00,48.38,48.43,48.27,48.29,121025.0,48.38,48.43,48.27,48.29,121025.0
2025-05-21 15:10:00,48.28,48.34,48.21,48.25,193705.0,48.28,48.34,48.21,48.25,193705.0
2025-05-21 15:20:00,48.25,48.3,48.08,48.16,225227.0,48.25,48.3,48.08,48.16,225227.0
2025-05-21 15:30:00,48.17,48.4,48.17,48.39,195352.0,48.17,48.4,48.17,48.39,195352.0
2025-05-21 15:40:00,48.38,48.42,48.32,48.36,198805.0,48.38,48.42,48.32,48.36,198805.0
2025-05-21 15:50:00,48.36,48.42,48.25,48.26,673385.0,48.36,48.42,48.25,48.26,673385.0
2025-05-22 09:30:00,48.35,48.73,48.08,48.63,356277.0,48.35,48.73,48.08,48.63,356277.0
2025-05-22 09:40:00,48.62,48.9,48.53,48.84,288214.0,48.62,48.9,48.53,48.84,288214.0
2025-05-22 09:50:00,48.84,48.9,48.64,48.76,302481.0,48.84,48.9,48.64,48.76,302481.0
2025-05-22 10:00:00,48.76,48.84,48.53,48.81,271623.0,48.76,48.84,48.53,48.81,271623.0
2025-05-22 10:10:00,48.8,48.86,48.57,48.81,227806.0,48.8,48.86,48.57,48.81,227806.0
2025-05-22 10:20:00,48.8,48.8,48.46,48.53,91875.0,48.8,48.8,48.46,48.53,91875.0
2025-05-22 10:30:00,48.53,48.58,48.23,48.26,123724.0,48.53,48.58,48.23,48.26,123724.0
2025-05-22 10:40:00,48.29,48.39,47.92,48.22,346261.0,48.29,48.39,47.92,48.22,346261.0
2025-05-22 10:50:00,48.22,48.41,48.11,48.25,163813.0,48.22,48.41,48.11,48.25,163813.0
2025-05-22 11:00:00,48.25,48.67,48.24,48.59,240681.0,48.25,48.67,48.24,48.59,240681.0
2025-05-22 11:10:00,48.59,48.65,48.33,48.41,197930.0,48.59,48.65,48.33,48.41,197930.0
2025-05-22 11:20:00,48.41,48.45,48.23,48.26,101974.0,48.41,48.45,48.23,48.26,101974.0
2025-05-22 11:30:00,48.24,48.48,48.22,48.45,121586.0,48.24,48.48,48.22,48.45,121586.0
2025-05-22 11:40:00,48.44,48.53,48.4,48.45,76350.0,48.44,48.53,48.4,48.45,76350.0
2025-05-22 11:50:00,48.45,48.52,48.41,48.51,61756.0,48.45,48.52,48.41,48.51,61756.0
2025-05-22 12:00:00,48.51,48.57,48.44,48.57,73691.0,48.51,48.57,48.44,48.57,73691.0
2025-05-22 12:10:00,48.57,48.71,48.55,48.65,112041.0,48.57,48.71,48.55,48.65,112041.0
2025-05-22 12:20:00,48.64,48.68,48.53,48.62,125955.0,48.64,48.68,48.53,48.62,125955.0
2025-05-22 12:30:00,48.63,48.64,48.54,48.58,80453.0,48.63,48.64,48.54,48.58,80453.0
2025-05-22 12:40:00,48.59,48.63,48.44,48.48,63197.0,48.59,48.63,48.44,48.48,63197.0
2025-05-22 12:50:00,48.48,48.48,48.33,48.41,110829.0,48.48,48.48,48.33,48.41,110829.0
2025-05-22 13:00:00,48.4,48.49,48.4,48.45,118896.0,48.4,48.49,48.4,48.45,118896.0
2025-05-22 13:10:00,48.45,48.56,48.38,48.54,69151.0,48.45,48.56,48.38,48.54,69151.0
2025-05-22 13:20:00,48.53,48.59,48.47,48.47,121915.0,48.53,48.59,48.47,48.47,121915.0
2025-05-22 13:30:00,48.48,48.48,48.35,48.46,107390.0,48.48,48.48,48.35,48.46,107390.0
2025-05-22 13:40:00,48.46,48.5,48.39,48.42,74932.0,48.46,48.5,48.39,48.42,74932.0
2025-05-22 13:50:00,48.43,48.46,48.33,48.37,93403.0,48.43,48.46,48.33,48.37,93403.0
2025-05-22 14:00:00,48.36,48.4,48.28,48.37,223506.0,48.36,48.4,48.28,48.37,223506.0
2025-05-22 14:10:00,48.37,48.52,48.34,48.49,98173.0,48.37,48.52,48.34,48.49,98173.0
2025-05-22 14:20:00,48.5,48.55,48.46,48.52,106249.0,48.5,48.55,48.46,48.52,106249.0
2025-05-22 14:30:00,48.51,48.57,48.48,48.53,96876.0,48.51,48.57,48.48,48.53,96876.0
2025-05-22 14:40:00,48.53,48.6,48.48,48.57,107753.0,48.53,48.6,48.48,48.57,107753.0
2025-05-22 14:50:00,48.58,48.71,48.57,48.71,134702.0,48.58,48.71,48.57,48.71,134702.0
2025-05-22 15:00:00,48.71,48.77,48.68,48.72,192936.0,48.71,48.77,48.68,48.72,192936.0
2025-05-22 15:10:00,48.72,48.82,48.69,48.8,155622.0,48.72,48.82,48.69,48.8,155622.0
2025-05-22 15:20:00,48.8,48.91,48.78,48.88,198731.0,48.8,48.91,48.78,48.88,198731.0
2025-05-22 15:30:00,48.88,48.94,48.81,48.88,288162.0,48.88,48.94,48.81,48.88,288162.0
2025-05-22 15:40:00,48.88,48.9,48.72,48.73,268791.0,48.88,48.9,48.72,48.73,268791.0
2025-05-22 15:50:00,48.74,48.78,48.48,48.49,792320.0,48.74,48.78,48.48,48.49,792320.0
2025-05-23 09:30:00,47.08,48.12,46.88,48.06,425898.0,47.08,48.12,46.88,48.06,425898.0
2025-05-23 09:40:00,48.05,48.14,47.92,48.07,205743.0,48.05,48.14,47.92,48.07,205743.0
2025-05-23 09:50:00,48.11,48.18,47.97,48.05,120489.0,48.11,48.18,47.97,48.05,120489.0
2025-05-23 10:00:00,48.06,48.16,47.89,48.05,123237.0,48.06,48.16,47.89,48.05,123237.0
2025-05-23 10:10:00,48.04,48.07,47.81,47.82,120911.0,48.04,48.07,47.81,47.82,120911.0
2025-05-23 10:20:00,47.82,47.96,47.74,47.8,169236.0,47.82,47.96,47.74,47.8,169236.0
2025-05-23 10:30:00,47.8,47.96,47.76,47.83,57809.0,47.8,47.96,47.76,47.83,57809.0
2025-05-23 10:40:00,47.82,47.88,47.75,47.77,204758.0,47.82,47.88,47.75,47.77,204758.0
2025-05-23 10:50:00,47.78,47.79,47.55,47.57,93747.0,47.78,47.79,47.55,47.57,93747.0
2025-05-23 11:00:00,47.59,47.73,47.56,47.68,66458.0,47.59,47.73,47.56,47.68,66458.0
2025-05-23 11:10:00,47.68,47.74,47.53,47.7,143780.0,47.68,47.74,47.53,47.7,143780.0
2025-05-23 11:20:00,47.7,47.8,47.69,47.76,81818.0,47.7,47.8,47.69,47.76,81818.0
2025-05-23 11:30:00,47.74,47.83,47.73,47.74,90804.0,47.74,47.83,47.73,47.74,90804.0
2025-05-23 11:40:00,47.73,47.84,47.73,47.8,46874.0,47.73,47.84,47.73,47.8,46874.0
2025-05-23 11:50:00,47.79,47.82,47.61,47.62,69006.0,47.79,47.82,47.61,47.62,69006.0
2025-05-23 12:00:00,47.61,47.78,47.61,47.71,127583.0,47.61,47.78,47.61,47.71,127583.0
2025-05-23 12:10:00,47.73,47.77,47.67,47.7,89887.0,47.73,47.77,47.67,47.7,89887.0
2025-05-23 12:20:00,47.7,47.82,47.69,47.76,107286.0,47.7,47.82,47.69,47.76,107286.0
2025-05-23 12:30:00,47.76,47.94,47.7,47.93,239499.0,47.76,47.94,47.7,47.93,239499.0
2025-05-23 12:40:00,47.94,47.94,47.83,47.88,79601.0,47.94,47.94,47.83,47.88,79601.0
2025-05-23 12:50:00,47.88,47.91,47.82,47.83,72178.0,47.88,47.91,47.82,47.83,72178.0
2025-05-23 13:00:00,47.84,48.03,47.82,48.01,148104.0,47.84,48.03,47.82,48.01,148104.0
2025-05-23 13:10:00,48.02,48.17,47.98,48.15,107560.0,48.02,48.17,47.98,48.15,107560.0
2025-05-23 13:20:00,48.15,48.17,48.09,48.14,121715.0,48.15,48.17,48.09,48.14,121715.0
2025-05-23 13:30:00,48.14,48.17,47.99,48.08,180900.0,48.14,48.17,47.99,48.08,180900.0
2025-05-23 13:40:00,48.07,48.12,48.03,48.07,81447.0,48.07,48.12,48.03,48.07,81447.0
2025-05-23 13:50:00,48.07,48.19,48.06,48.08,57463.0,48.07,48.19,48.06,48.08,57463.0
2025-05-23 14:00:00,48.09,48.18,48.08,48.09,39915.0,48.09,48.18,48.08,48.09,39915.0
2025-05-23 14:10:00,48.09,48.16,48.04,48.05,81834.0,48.09,48.16,48.04,48.05,81834.0
2025-05-23 14:20:00,48.02,48.08,47.97,48.01,83731.0,48.02,48.08,47.97,48.01,83731.0
2025-05-23 14:30:00,48.01,48.13,48.0,48.08,41832.0,48.01,48.13,48.0,48.08,41832.0
2025-05-23 14:40:00,48.08,48.12,48.02,48.09,53916.0,48.08,48.12,48.02,48.09,53916.0
2025-05-23 14:50:00,48.09,48.1,48.0,48.02,36401.0,48.09,48.1,48.0,48.02,36401.0
2025-05-23 15:00:00,48.01,48.08,47.98,48.05,125960.0,48.01,48.08,47.98,48.05,125960.0
2025-05-23 15:10:00,48.05,48.1,47.99,48.0,65556.0,48.05,48.1,47.99,48.0,65556.0
2025-05-23 15:20:00,48.0,48.0,47.89,47.93,132425.0,48.0,48.0,47.89,47.93,132425.0
2025-05-23 15:30:00,47.92,48.0,47.9,48.0,157582.0,47.92,48.0,47.9,48.0,157582.0
2025-05-23 15:40:00,48.0,48.07,47.96,48.0,234614.0,48.0,48.07,47.96,48.0,234614.0
2025-05-23 15:50:00,47.99,48.03,47.85,47.91,603261.0,47.99,48.03,47.85,47.91,603261.0
2025-05-27 09:30:00,48.76,48.88,48.53,48.83,354102.0,48.76,48.88,48.53,48.83,354102.0
2025-05-27 09:40:00,48.83,48.99,48.8,48.89,229274.0,48.83,48.99,48.8,48.89,229274.0
2025-05-27 09:50:00,48.89,49.02,48.77,48.92,260595.0,48.89,49.02,48.77,48.92,260595.0
2025-05-27 10:00:00,48.9,49.33,48.89,49.33,407556.0,48.9,49.33,48.89,49.33,407556.0
2025-05-27 10:10:00,49.34,49.6,49.25,49.56,453228.0,49.34,49.6,49.25,49.56,453228.0
2025-05-27 10:20:00,49.56,49.69,49.52,49.66,319952.0,49.56,49.69,49.52,49.66,319952.0
2025-05-27 10:30:00,49.66,49.77,49.6,49.76,178277.0,49.66,49.77,49.6,49.76,178277.0
2025-05-27 10:40:00,49.77,49.84,49.69,49.82,210649.0,49.77,49.84,49.69,49.82,210649.0
2025-05-27 10:50:00,49.82,49.85,49.69,49.76,254170.0,49.82,49.85,49.69,49.76,254170.0
2025-05-27 11:00:00,49.76,49.99,49.75,49.9,334328.0,49.76,49.99,49.75,49.9,334328.0
2025-05-27 11:10:00,49.89,50.13,49.84,49.99,351327.0,49.89,50.13,49.84,49.99,351327.0
2025-05-27 11:20:00,49.98,50.09,49.88,50.07,191841.0,49.98,50.09,49.88,50.07,191841.0
2025-05-27 11:30:00,50.07,50.1,49.87,49.88,99153.0,50.07,50.1,49.87,49.88,99153.0
2025-05-27 11:40:00,49.87,50.03,49.84,49.93,179257.0,49.87,50.03,49.84,49.93,179257.0
2025-05-27 11:50:00,49.93,50.0,49.87,49.88,99404.0,49.93,50.0,49.87,49.88,99404.0
2025-05-27 12:00:00,49.88,49.93,49.84,49.91,68162.0,49.88,49.93,49.84,49.91,68162.0
2025-05-27 12:10:00,49.91,49.92,49.78,49.84,69970.0,49.91,49.92,49.78,49.84,69970.0
2025-05-27 12:20:00,49.82,49.91,49.8,49.81,136841.0,49.82,49.91,49.8,49.81,136841.0
2025-05-27 12:30:00,49.8,49.88,49.74,49.86,115800.0,49.8,49.88,49.74,49.86,115800.0
2025-05-27 12:40:00,49.87,49.93,49.77,49.79,75797.0,49.87,49.93,49.77,49.79,75797.0
2025-05-27 12:50:00,49.79,49.83,49.63,49.66,80142.0,49.79,49.83,49.63,49.66,80142.0
2025-05-27 13:00:00,49.66,49.73,49.64,49.65,79830.0,49.66,49.73,49.64,49.65,79830.0
2025-05-27 13:10:00,49.65,49.79,49.62,49.78,186855.0,49.65,49.79,49.62,49.78,186855.0
2025-05-27 13:20:00,49.79,49.9,49.7,49.73,133131.0,49.79,49.9,49.7,49.73,133131.0
2025-05-27 13:30:00,49.72,49.78,49.58,49.59,233439.0,49.72,49.78,49.58,49.59,233439.0
2025-05-27 13:40:00,49.59,49.65,49.5,49.53,98385.0,49.59,49.65,49.5,49.53,98385.0
2025-05-27 13:50:00,49.54,49.57,49.45,49.48,92832.0,49.54,49.57,49.45,49.48,92832.0
2025-05-27 14:00:00,49.48,49.58,49.44,49.56,95495.0,49.48,49.58,49.44,49.56,95495.0
2025-05-27 14:10:00,49.55,49.65,49.55,49.57,75762.0,49.55,49.65,49.55,49.57,75762.0
2025-05-27 14:20:00,49.57,49.61,49.52,49.53,93364.0,49.57,49.61,49.52,49.53,93364.0
2025-05-27 14:30:00,49.53,49.62,49.5,49.61,81327.0,49.53,49.62,49.5,49.61,81327.0
2025-05-27 14:40:00,49.6,49.6,49.5,49.53,76409.0,49.6,49.6,49.5,49.53,76409.0
2025-05-27 14:50:00,49.52,49.58,49.48,49.5,89467.0,49.52,49.58,49.48,49.5,89467.0
2025-05-27 15:00:00,49.5,49.59,49.48,49.58,118806.0,49.5,49.59,49.48,49.58,118806.0
2025-05-27 15:10:00,49.57,49.57,49.49,49.53,94246.0,49.57,49.57,49.49,49.53,94246.0
2025-05-27 15:20:00,49.53,49.61,49.53,49.55,119232.0,49.53,49.61,49.53,49.55,119232.0
2025-05-27 15:30:00,49.54,49.58,49.49,49.52,360530.0,49.54,49.58,49.49,49.52,360530.0
2025-05-27 15:40:00,49.51,49.68,49.5,49.54,338243.0,49.51,49.68,49.5,49.54,338243.0
2025-05-27 15:50:00,49.55,49.6,49.39,49.4,1311166.0,49.55,49.6,49.39,49.4,1311166.0
2025-05-28 09:30:00,49.27,49.52,49.05,49.23,272895.0,49.27,49.52,49.05,49.23,272895.0
2025-05-28 09:40:00,49.23,49.33,48.98,48.99,240943.0,49.23,49.33,48.98,48.99,240943.0
2025-05-28 09:50:00,49.0,49.11,48.8,48.99,296915.0,49.0,49.11,48.8,48.99,296915.0
2025-05-28 10:00:00,48.99,49.19,48.97,49.02,204768.0,48.99,49.19,48.97,49.02,204768.0
2025-05-28 10:10:00,49.02,49.07,48.89,48.93,134135.0,49.02,49.07,48.89,48.93,134135.0
2025-05-28 10:20:00,48.94,48.98,48.81,48.84,145145.0,48.94,48.98,48.81,48.84,145145.0
2025-05-28 10:30:00,48.84,48.85,48.66,48.69,190319.0,48.84,48.85,48.66,48.69,190319.0
2025-05-28 10:40:00,48.69,48.75,48.6,48.68,164100.0,48.69,48.75,48.6,48.68,164100.0
2025-05-28 10:50:00,48.68,48.69,48.51,48.64,184811.0,48.68,48.69,48.51,48.64,184811.0
2025-05-28 11:00:00,48.63,48.76,48.61,48.65,78582.0,48.63,48.76,48.61,48.65,78582.0
2025-05-28 11:10:00,48.65,48.74,48.56,48.74,92689.0,48.65,48.74,48.56,48.74,92689.0
2025-05-28 11:20:00,48.75,48.8,48.61,48.62,98073.0,48.75,48.8,48.61,48.62,98073.0
2025-05-28 11:30:00,48.61,48.76,48.57,48.71,103527.0,48.61,48.76,48.57,48.71,103527.0
2025-05-28 11:40:00,48.7,48.8,48.66,48.8,84211.0,48.7,48.8,48.66,48.8,84211.0
2025-05-28 11:50:00,48.8,48.83,48.64,48.66,99558.0,48.8,48.83,48.64,48.66,99558.0
2025-05-28 12:00:00,48.66,48.77,48.66,48.73,50394.0,48.66,48.77,48.66,48.73,50394.0
2025-05-28 12:10:00,48.73,48.78,48.68,48.78,31972.0,48.73,48.78,48.68,48.78,31972.0
2025-05-28 12:20:00,48.79,48.91,48.71,48.88,55973.0,48.79,48.91,48.71,48.88,55973.0
2025-05-28 12:30:00,48.87,48.91,48.82,48.9,56555.0,48.87,48.91,48.82,48.9,56555.0
2025-05-28 12:40:00,48.9,48.9,48.77,48.78,54412.0,48.9,48.9,48.77,48.78,54412.0
2025-05-28 12:50:00,48.78,48.8,48.68,48.76,32027.0,48.78,48.8,48.68,48.76,32027.0
2025-05-28 13:00:00,48.76,48.84,48.76,48.8,33783.0,48.76,48.84,48.76,48.8,33783.0
2025-05-28 13:10:00,48.79,48.81,48.73,48.8,41867.0,48.79,48.81,48.73,48.8,41867.0
2025-05-28 13:20:00,48.8,48.82,48.72,48.76,38422.0,48.8,48.82,48.72,48.76,38422.0
2025-05-28 13:30:00,48.76,48.79,48.74,48.78,39641.0,48.76,48.79,48.74,48.78,39641.0
2025-05-28 13:40:00,48.77,48.77,48.69,48.73,43500.0,48.77,48.77,48.69,48.73,43500.0
2025-05-28 13:50:00,48.73,48.8,48.71,48.71,49295.0,48.73,48.8,48.71,48.71,49295.0
2025-05-28 14:00:00,48.7,48.83,48.7,48.78,44333.0,48.7,48.83,48.7,48.78,44333.0
2025-05-28 14:10:00,48.78,48.82,48.76,48.77,42735.0,48.78,48.82,48.76,48.77,42735.0
2025-05-28 14:20:00,48.77,48.77,48.7,48.71,39173.0,48.77,48.77,48.7,48.71,39173.0
2025-05-28 14:30:00,48.7,48.73,48.65,48.68,55418.0,48.7,48.73,48.65,48.68,55418.0
2025-05-28 14:40:00,48.68,48.69,48.63,48.64,57480.0,48.68,48.69,48.63,48.64,57480.0
2025-05-28 14:50:00,48.64,48.65,48.41,48.52,137421.0,48.64,48.65,48.41,48.52,137421.0
2025-05-28 15:00:00,48.51,48.72,48.5,48.7,117407.0,48.51,48.72,48.5,48.7,117407.0
2025-05-28 15:10:00,48.7,48.77,48.67,48.73,87224.0,48.7,48.77,48.67,48.73,87224.0
2025-05-28 15:20:00,48.73,48.79,48.6,48.65,168264.0,48.73,48.79,48.6,48.65,168264.0
2025-05-28 15:30:00,48.64,48.72,48.63,48.66,203965.0,48.64,48.72,48.63,48.66,203965.0
2025-05-28 15:40:00,48.66,48.78,48.64,48.73,358110.0,48.66,48.78,48.64,48.73,358110.0
2025-05-28 15:50:00,48.72,48.75,48.51,48.6,738706.0,48.72,48.75,48.51,48.6,738706.0
2025-05-29 09:30:00,49.17,49.38,48.74,48.74,495039.0,49.17,49.38,48.74,48.74,495039.0
2025-05-29 09:40:00,48.74,49.18,48.72,49.02,328597.0,48.74,49.18,48.72,49.02,328597.0
2025-05-29 09:50:00,49.01,49.32,48.94,49.14,405369.0,49.01,49.32,48.94,49.14,405369.0
2025-05-29 10:00:00,49.14,49.18,48.74,48.83,254766.0,49.14,49.18,48.74,48.83,254766.0
2025-05-29 10:10:00,48.84,49.02,48.79,48.86,140427.0,48.84,49.02,48.79,48.86,140427.0
2025-05-29 10:20:00,48.84,48.84,48.65,48.75,87521.0,48.84,48.84,48.65,48.75,87521.0
2025-05-29 10:30:00,48.75,48.81,48.53,48.62,91745.0,48.75,48.81,48.53,48.62,91745.0
2025-05-29 10:40:00,48.6,48.75,48.52,48.67,76190.0,48.6,48.75,48.52,48.67,76190.0
2025-05-29 10:50:00,48.67,48.83,48.66,48.79,69392.0,48.67,48.83,48.66,48.79,69392.0
2025-05-29 11:00:00,48.8,48.83,48.53,48.54,48932.0,48.8,48.83,48.53,48.54,48932.0
2025-05-29 11:10:00,48.53,48.68,48.52,48.64,39211.0,48.53,48.68,48.52,48.64,39211.0
2025-05-29 11:20:00,48.63,48.7,48.61,48.65,22744.0,48.63,48.7,48.61,48.65,22744.0
2025-05-29 11:30:00,48.65,48.66,48.28,48.3,94900.0,48.65,48.66,48.28,48.3,94900.0
2025-05-29 11:40:00,48.29,48.97,48.2,48.95,303104.0,48.29,48.97,48.2,48.95,303104.0
2025-05-29 11:50:00,48.95,49.29,48.45,48.48,473041.0,48.95,49.29,48.45,48.48,473041.0
2025-05-29 12:00:00,48.49,48.7,48.4,48.51,149869.0,48.49,48.7,48.4,48.51,149869.0
2025-05-29 12:10:00,48.51,48.73,48.5,48.7,121173.0,48.51,48.73,48.5,48.7,121173.0
2025-05-29 12:20:00,48.72,48.74,48.62,48.66,75707.0,48.72,48.74,48.62,48.66,75707.0
2025-05-29 12:30:00,48.66,48.77,48.65,48.68,66406.0,48.66,48.77,48.65,48.68,66406.0
2025-05-29 12:40:00,48.66,48.73,48.6,48.66,85248.0,48.66,48.73,48.6,48.66,85248.0
2025-05-29 12:50:00,48.65,48.84,48.63,48.83,111548.0,48.65,48.84,48.63,48.83,111548.0
2025-05-29 13:00:00,48.83,48.93,48.72,48.73,75855.0,48.83,48.93,48.72,48.73,75855.0
2025-05-29 13:10:00,48.72,48.78,48.62,48.62,93606.0,48.72,48.78,48.62,48.62,93606.0
2025-05-29 13:20:00,48.62,48.63,48.46,48.5,79122.0,48.62,48.63,48.46,48.5,79122.0
2025-05-29 13:30:00,48.5,48.56,48.45,48.53,52665.0,48.5,48.56,48.45,48.53,52665.0
2025-05-29 13:40:00,48.52,48.61,48.45,48.46,126022.0,48.52,48.61,48.45,48.46,126022.0
2025-05-29 13:50:00,48.46,48.53,48.41,48.44,57408.0,48.46,48.53,48.41,48.44,57408.0
2025-05-29 14:00:00,48.43,48.55,48.42,48.52,71529.0,48.43,48.55,48.42,48.52,71529.0
2025-05-29 14:10:00,48.52,48.53,48.41,48.41,80591.0,48.52,48.53,48.41,48.41,80591.0
2025-05-29 14:20:00,48.41,48.42,48.31,48.36,99735.0,48.41,48.42,48.31,48.36,99735.0
2025-05-29 14:30:00,48.37,48.47,48.36,48.42,58896.0,48.37,48.47,48.36,48.42,58896.0
2025-05-29 14:40:00,48.42,48.47,48.34,48.41,91435.0,48.42,48.47,48.34,48.41,91435.0
2025-05-29 14:50:00,48.41,48.43,48.25,48.27,78066.0,48.41,48.43,48.25,48.27,78066.0
2025-05-29 15:00:00,48.27,48.39,48.23,48.35,110429.0,48.27,48.39,48.23,48.35,110429.0
2025-05-29 15:10:00,48.36,48.42,48.31,48.37,72422.0,48.36,48.42,48.31,48.37,72422.0
2025-05-29 15:20:00,48.37,48.4,48.28,48.28,98920.0,48.37,48.4,48.28,48.28,98920.0
2025-05-29 15:30:00,48.29,48.48,48.27,48.46,237717.0,48.29,48.48,48.27,48.46,237717.0
2025-05-29 15:40:00,48.45,48.48,48.33,48.44,244629.0,48.45,48.48,48.33,48.44,244629.0
2025-05-29 15:50:00,48.44,48.68,48.44,48.5,886294.0,48.44,48.68,48.44,48.5,886294.0
2025-05-30 09:30:00,48.23,48.35,47.96,48.2,286738.0,48.23,48.35,47.96,48.2,286738.0
2025-05-30 09:40:00,48.19,48.46,48.19,48.34,138123.0,48.19,48.46,48.19,48.34,138123.0
2025-05-30 09:50:00,48.34,48.38,48.12,48.15,112063.0,48.34,48.38,48.12,48.15,112063.0
2025-05-30 10:00:00,48.17,48.35,48.15,48.3,88501.0,48.17,48.35,48.15,48.3,88501.0
2025-05-30 10:10:00,48.3,48.4,48.2,48.23,69221.0,48.3,48.4,48.2,48.23,69221.0
2025-05-30 10:20:00,48.24,48.28,48.12,48.27,71093.0,48.24,48.28,48.12,48.27,71093.0
2025-05-30 10:30:00,48.26,48.3,48.21,48.27,62266.0,48.26,48.3,48.21,48.27,62266.0
2025-05-30 10:40:00,48.26,48.27,48.05,48.11,80247.0,48.26,48.27,48.05,48.11,80247.0
2025-05-30 10:50:00,48.12,48.17,48.03,48.11,56740.0,48.12,48.17,48.03,48.11,56740.0
2025-05-30 11:00:00,48.11,48.21,48.07,48.15,64252.0,48.11,48.21,48.07,48.15,64252.0
2025-05-30 11:10:00,48.16,48.16,48.06,48.09,62991.0,48.16,48.16,48.06,48.09,62991.0
2025-05-30 11:20:00,48.09,48.3,48.08,48.27,66306.0,48.09,48.3,48.08,48.27,66306.0
2025-05-30 11:30:00,48.26,48.26,47.96,48.12,146986.0,48.26,48.26,47.96,48.12,146986.0
2025-05-30 11:40:00,48.12,48.21,48.08,48.21,76757.0,48.12,48.21,48.08,48.21,76757.0
2025-05-30 11:50:00,48.21,48.25,48.15,48.18,43591.0,48.21,48.25,48.15,48.18,43591.0
2025-05-30 12:00:00,48.17,48.33,48.13,48.3,48792.0,48.17,48.33,48.13,48.3,48792.0
2025-05-30 12:10:00,48.3,48.37,48.26,48.29,56015.0,48.3,48.37,48.26,48.29,56015.0
2025-05-30 12:20:00,48.28,48.31,48.06,48.09,78144.0,48.28,48.31,48.06,48.09,78144.0
2025-05-30 12:30:00,48.11,48.13,47.84,48.06,160189.0,48.11,48.13,47.84,48.06,160189.0
2025-05-30 12:40:00,48.07,48.14,47.96,48.0,92274.0,48.07,48.14,47.96,48.0,92274.0
2025-05-30 12:50:00,48.0,48.0,47.89,48.0,62266.0,48.0,48.0,47.89,48.0,62266.0
2025-05-30 13:00:00,47.99,48.32,47.93,48.3,53190.0,47.99,48.32,47.93,48.3,53190.0
2025-05-30 13:10:00,48.3,48.37,48.25,48.33,134045.0,48.3,48.37,48.25,48.33,134045.0
2025-05-30 13:20:00,48.33,48.43,48.26,48.41,47107.0,48.33,48.43,48.26,48.41,47107.0
2025-05-30 13:30:00,48.43,48.48,48.38,48.44,56301.0,48.43,48.48,48.38,48.44,56301.0
2025-05-30 13:40:00,48.43,48.45,48.3,48.35,48878.0,48.43,48.45,48.3,48.35,48878.0
2025-05-30 13:50:00,48.35,48.46,48.3,48.31,75049.0,48.35,48.46,48.3,48.31,75049.0
2025-05-30 14:00:00,48.31,48.45,48.31,48.45,97586.0,48.31,48.45,48.31,48.45,97586.0
2025-05-30 14:10:00,48.46,48.56,48.4,48.54,113417.0,48.46,48.56,48.4,48.54,113417.0
2025-05-30 14:20:00,48.54,48.61,48.48,48.52,161031.0,48.54,48.61,48.48,48.52,161031.0
2025-05-30 14:30:00,48.53,48.56,48.41,48.5,388987.0,48.53,48.56,48.41,48.5,388987.0
2025-05-30 14:40:00,48.5,48.5,48.34,48.36,155697.0,48.5,48.5,48.34,48.36,155697.0
2025-05-30 14:50:00,48.36,48.46,48.33,48.39,139015.0,48.36,48.46,48.33,48.39,139015.0
2025-05-30 15:00:00,48.39,48.48,48.35,48.41,112264.0,48.39,48.48,48.35,48.41,112264.0
2025-05-30 15:10:00,48.41,48.66,48.36,48.63,271063.0,48.41,48.66,48.36,48.63,271063.0
2025-05-30 15:20:00,48.63,48.69,48.56,48.66,217918.0,48.63,48.69,48.56,48.66,217918.0
2025-05-30 15:30:00,48.66,48.71,48.54,48.64,150257.0,48.66,48.71,48.54,48.64,150257.0
2025-05-30 15:40:00,48.64,48.64,48.5,48.54,214350.0,48.64,48.64,48.5,48.54,214350.0
2025-05-30 15:50:00,48.53,48.6,48.33,48.38,1128624.0,48.53,48.6,48.33,48.38,1128624.0
2025-06-02 09:30:00,48.09,48.3,47.58,47.65,283117.0,48.09,48.3,47.58,47.65,283117.0
2025-06-02 09:40:00,47.64,47.79,47.48,47.76,272099.0,47.64,47.79,47.48,47.76,272099.0
2025-06-02 09:50:00,47.75,47.91,47.5,47.86,191212.0,47.75,47.91,47.5,47.86,191212.0
2025-06-02 10:00:00,47.83,48.32,47.71,48.17,171270.0,47.83,48.32,47.71,48.17,171270.0
2025-06-02 10:10:00,48.18,48.25,48.07,48.14,165532.0,48.18,48.25,48.07,48.14,165532.0
2025-06-02 10:20:00,48.11,48.57,48.09,48.55,137353.0,48.11,48.57,48.09,48.55,137353.0
2025-06-02 10:30:00,48.56,48.59,48.12,48.12,186696.0,48.56,48.59,48.12,48.12,186696.0
2025-06-02 10:40:00,48.11,48.34,48.05,48.33,116915.0,48.11,48.34,48.05,48.33,116915.0
2025-06-02 10:50:00,48.32,48.36,48.13,48.26,192083.0,48.32,48.36,48.13,48.26,192083.0
2025-06-02 11:00:00,48.25,48.31,48.14,48.14,173881.0,48.25,48.31,48.14,48.14,173881.0
2025-06-02 11:10:00,48.16,48.34,48.13,48.32,120550.0,48.16,48.34,48.13,48.32,120550.0
2025-06-02 11:20:00,48.33,48.38,48.13,48.13,121177.0,48.33,48.38,48.13,48.13,121177.0
2025-06-02 11:30:00,48.17,48.31,48.17,48.27,107775.0,48.17,48.31,48.17,48.27,107775.0
2025-06-02 11:40:00,48.27,48.52,48.21,48.48,159405.0,48.27,48.52,48.21,48.48,159405.0
2025-06-02 11:50:00,48.48,48.48,48.34,48.36,96799.0,48.48,48.48,48.34,48.36,96799.0
2025-06-02 12:00:00,48.37,48.38,48.25,48.32,37505.0,48.37,48.38,48.25,48.32,37505.0
2025-06-02 12:10:00,48.32,48.42,48.3,48.35,45562.0,48.32,48.42,48.3,48.35,45562.0
2025-06-02 12:20:00,48.34,48.39,48.27,48.29,47417.0,48.34,48.39,48.27,48.29,47417.0
2025-06-02 12:30:00,48.29,48.32,48.24,48.28,44808.0,48.29,48.32,48.24,48.28,44808.0
2025-06-02 12:40:00,48.28,48.32,48.22,48.28,36860.0,48.28,48.32,48.22,48.28,36860.0
2025-06-02 12:50:00,48.27,48.39,48.26,48.35,38331.0,48.27,48.39,48.26,48.35,38331.0
2025-06-02 13:00:00,48.35,48.43,48.34,48.39,34721.0,48.35,48.43,48.34,48.39,34721.0
2025-06-02 13:10:00,48.39,48.41,48.34,48.4,37431.0,48.39,48.41,48.34,48.4,37431.0
2025-06-02 13:20:00,48.4,48.4,48.32,48.33,51677.0,48.4,48.4,48.32,48.33,51677.0
2025-06-02 13:30:00,48.34,48.38,48.23,48.27,62182.0,48.34,48.38,48.23,48.27,62182.0
2025-06-02 13:40:00,48.26,48.31,48.24,48.29,60140.0,48.26,48.31,48.24,48.29,60140.0
2025-06-02 13:50:00,48.29,48.35,48.24,48.28,71106.0,48.29,48.35,48.24,48.28,71106.0
2025-06-02 14:00:00,48.28,48.39,48.26,48.34,76290.0,48.28,48.39,48.26,48.34,76290.0
2025-06-02 14:10:00,48.35,48.42,48.32,48.37,66993.0,48.35,48.42,48.32,48.37,66993.0
2025-06-02 14:20:00,48.37,48.44,48.34,48.41,65546.0,48.37,48.44,48.34,48.41,65546.0
2025-06-02 14:30:00,48.41,48.43,48.37,48.43,72516.0,48.41,48.43,48.37,48.43,72516.0
2025-06-02 14:40:00,48.42,48.5,48.41,48.48,58370.0,48.42,48.5,48.41,48.48,58370.0
2025-06-02 14:50:00,48.48,48.61,48.47,48.61,58803.0,48.48,48.61,48.47,48.61,58803.0
2025-06-02 15:00:00,48.6,48.67,48.55,48.6,103598.0,48.6,48.67,48.55,48.6,103598.0
2025-06-02 15:10:00,48.59,48.65,48.55,48.64,136969.0,48.59,48.65,48.55,48.64,136969.0
2025-06-02 15:20:00,48.64,48.73,48.63,48.69,144635.0,48.64,48.73,48.63,48.69,144635.0
2025-06-02 15:30:00,48.69,48.74,48.62,48.65,189946.0,48.69,48.74,48.62,48.65,189946.0
2025-06-02 15:40:00,48.66,48.77,48.63,48.71,252696.0,48.66,48.77,48.63,48.71,252696.0
2025-06-02 15:50:00,48.71,48.86,48.49,48.5,1283366.0,48.71,48.86,48.49,48.5,1283366.0
2025-06-03 09:30:00,48.58,48.64,48.08,48.45,221614.0,48.58,48.64,48.08,48.45,221614.0
2025-06-03 09:40:00,48.46,48.75,48.46,48.7,129047.0,48.46,48.75,48.46,48.7,129047.0
2025-06-03 09:50:00,48.69,48.87,48.54,48.55,83063.0,48.69,48.87,48.54,48.55,83063.0
2025-06-03 10:00:00,48.56,48.8,48.48,48.79,161818.0,48.56,48.8,48.48,48.79,161818.0
2025-06-03 10:10:00,48.76,49.07,48.73,49.02,157214.0,48.76,49.07,48.73,49.02,157214.0
2025-06-03 10:20:00,49.01,49.15,48.93,49.12,173785.0,49.01,49.15,48.93,49.12,173785.0
2025-06-03 10:30:00,49.1,49.28,49.1,49.11,199819.0,49.1,49.28,49.1,49.11,199819.0
2025-06-03 10:40:00,49.12,49.24,49.07,49.23,99875.0,49.12,49.24,49.07,49.23,99875.0
2025-06-03 10:50:00,49.23,49.25,48.98,49.05,101376.0,49.23,49.25,48.98,49.05,101376.0
2025-06-03 11:00:00,49.04,49.15,49.02,49.1,65273.0,49.04,49.15,49.02,49.1,65273.0
2025-06-03 11:10:00,49.09,49.16,49.07,49.09,58367.0,49.09,49.16,49.07,49.09,58367.0
2025-06-03 11:20:00,49.09,49.15,49.04,49.09,62502.0,49.09,49.15,49.04,49.09,62502.0
2025-06-03 11:30:00,49.09,49.19,49.07,49.1,61944.0,49.09,49.19,49.07,49.1,61944.0
2025-06-03 11:40:00,49.11,49.12,49.05,49.05,68185.0,49.11,49.12,49.05,49.05,68185.0
2025-06-03 11:50:00,49.05,49.06,48.97,49.01,49268.0,49.05,49.06,48.97,49.01,49268.0
2025-06-03 12:00:00,49.0,49.12,48.97,49.01,162255.0,49.0,49.12,48.97,49.01,162255.0
2025-06-03 12:10:00,49.0,49.12,48.97,49.12,66762.0,49.0,49.12,48.97,49.12,66762.0
2025-06-03 12:20:00,49.12,49.22,49.07,49.2,59418.0,49.12,49.22,49.07,49.2,59418.0
2025-06-03 12:30:00,49.21,49.28,49.18,49.18,81926.0,49.21,49.28,49.18,49.18,81926.0
2025-06-03 12:40:00,49.18,49.24,49.12,49.14,42613.0,49.18,49.24,49.12,49.14,42613.0
2025-06-03 12:50:00,49.14,49.2,49.07,49.08,48638.0,49.14,49.2,49.07,49.08,48638.0
2025-06-03 13:00:00,49.08,49.09,49.01,49.01,58563.0,49.08,49.09,49.01,49.01,58563.0
2025-06-03 13:10:00,49.02,49.08,48.99,49.0,56249.0,49.02,49.08,48.99,49.0,56249.0
2025-06-03 13:20:00,48.99,49.05,48.97,49.03,38914.0,48.99,49.05,48.97,49.03,38914.0
2025-06-03 13:30:00,49.02,49.17,49.02,49.15,85023.0,49.02,49.17,49.02,49.15,85023.0
2025-06-03 13:40:00,49.14,49.24,49.11,49.23,84060.0,49.14,49.24,49.11,49.23,84060.0
2025-06-03 13:50:00,49.23,49.3,49.14,49.14,91599.0,49.23,49.3,49.14,49.14,91599.0
2025-06-03 14:00:00,49.15,49.18,49.01,49.16,56691.0,49.15,49.18,49.01,49.16,56691.0
2025-06-03 14:10:00,49.16,49.16,49.01,49.08,43282.0,49.16,49.16,49.01,49.08,43282.0
2025-06-03 14:20:00,49.09,49.2,49.08,49.2,41429.0,49.09,49.2,49.08,49.2,41429.0
2025-06-03 14:30:00,49.19,49.21,49.12,49.2,46558.0,49.19,49.21,49.12,49.2,46558.0
2025-06-03 14:40:00,49.19,49.21,49.17,49.19,32911.0,49.19,49.21,49.17,49.19,32911.0
2025-06-03 14:50:00,49.19,49.25,49.15,49.18,53039.0,49.19,49.25,49.15,49.18,53039.0
2025-06-03 15:00:00,49.18,49.28,49.17,49.27,111190.0,49.18,49.28,49.17,49.27,111190.0
2025-06-03 15:10:00,49.26,49.31,49.14,49.23,676242.0,49.26,49.31,49.14,49.23,676242.0
2025-06-03 15:20:00,49.23,49.25,49.18,49.2,140012.0,49.23,49.25,49.18,49.2,140012.0
2025-06-03 15:30:00,49.2,49.24,49.17,49.18,212808.0,49.2,49.24,49.17,49.18,212808.0
2025-06-03 15:40:00,49.18,49.21,49.14,49.16,258725.0,49.18,49.21,49.14,49.16,258725.0
2025-06-03 15:50:00,49.17,49.17,48.82,48.83,1668111.0,49.17,49.17,48.82,48.83,1668111.0
2025-06-04 09:30:00,48.72,49.06,48.7,49.05,190766.0,48.72,49.06,48.7,49.05,190766.0
2025-06-04 09:40:00,49.05,49.3,49.0,49.24,190507.0,49.05,49.3,49.0,49.24,190507.0
2025-06-04 09:50:00,49.25,49.26,49.0,49.04,502588.0,49.25,49.26,49.0,49.04,502588.0
2025-06-04 10:00:00,49.02,49.04,48.6,48.7,174889.0,49.02,49.04,48.6,48.7,174889.0
2025-06-04 10:10:00,48.7,49.1,48.64,49.1,154784.0,48.7,49.1,48.64,49.1,154784.0
2025-06-04 10:20:00,49.11,49.18,48.96,49.14,225159.0,49.11,49.18,48.96,49.14,225159.0
2025-06-04 10:30:00,49.14,49.27,49.03,49.06,452515.0,49.14,49.27,49.03,49.06,452515.0
2025-06-04 10:40:00,49.06,49.09,48.83,48.97,117466.0,49.06,49.09,48.83,48.97,117466.0
2025-06-04 10:50:00,48.96,49.06,48.8,49.0,119235.0,48.96,49.06,48.8,49.0,119235.0
2025-06-04 11:00:00,49.0,49.09,48.94,49.04,56508.0,49.0,49.09,48.94,49.04,56508.0
2025-06-04 11:10:00,49.04,49.72,48.93,49.63,349861.0,49.04,49.72,48.93,49.63,349861.0
2025-06-04 11:20:00,49.63,49.63,49.31,49.37,392394.0,49.63,49.63,49.31,49.37,392394.0
2025-06-04 11:30:00,49.37,49.44,49.26,49.4,155543.0,49.37,49.44,49.26,49.4,155543.0
2025-06-04 11:40:00,49.42,49.5,49.28,49.37,155196.0,49.42,49.5,49.28,49.37,155196.0
2025-06-04 11:50:00,49.36,49.47,49.23,49.26,62063.0,49.36,49.47,49.23,49.26,62063.0
2025-06-04 12:00:00,49.25,49.33,49.13,49.17,44974.0,49.25,49.33,49.13,49.17,44974.0
2025-06-04 12:10:00,49.19,49.2,49.1,49.17,53096.0,49.19,49.2,49.1,49.17,53096.0
2025-06-04 12:20:00,49.18,49.19,49.08,49.11,67229.0,49.18,49.19,49.08,49.11,67229.0
2025-06-04 12:30:00,49.12,49.24,49.11,49.22,59721.0,49.12,49.24,49.11,49.22,59721.0
2025-06-04 12:40:00,49.23,49.25,49.16,49.23,44103.0,49.23,49.25,49.16,49.23,44103.0
2025-06-04 12:50:00,49.23,49.23,49.13,49.16,29830.0,49.23,49.23,49.13,49.16,29830.0
2025-06-04 13:00:00,49.16,49.22,49.15,49.21,56267.0,49.16,49.22,49.15,49.21,56267.0
2025-06-04 13:10:00,49.21,49.25,49.17,49.23,69089.0,49.21,49.25,49.17,49.23,69089.0
2025-06-04 13:20:00,49.23,49.29,49.2,49.24,74237.0,49.23,49.29,49.2,49.24,74237.0
2025-06-04 13:30:00,49.23,49.27,49.18,49.26,31758.0,49.23,49.27,49.18,49.26,31758.0
2025-06-04 13:40:00,49.26,49.27,49.17,49.27,115836.0,49.26,49.27,49.17,49.27,115836.0
2025-06-04 13:50:00,49.27,49.35,49.24,49.29,67056.0,49.27,49.35,49.24,49.29,67056.0
2025-06-04 14:00:00,49.27,49.41,49.27,49.33,43512.0,49.27,49.41,49.27,49.33,43512.0
2025-06-04 14:10:00,49.33,49.45,49.32,49.4,262387.0,49.33,49.45,49.32,49.4,262387.0
2025-06-04 14:20:00,49.4,49.41,49.24,49.24,38897.0,49.4,49.41,49.24,49.24,38897.0
2025-06-04 14:30:00,49.25,49.29,49.18,49.19,41261.0,49.25,49.29,49.18,49.19,41261.0
2025-06-04 14:40:00,49.19,49.19,49.07,49.14,64390.0,49.19,49.19,49.07,49.14,64390.0
2025-06-04 14:50:00,49.14,49.19,49.1,49.12,54949.0,49.14,49.19,49.1,49.12,54949.0
2025-06-04 15:00:00,49.12,49.16,49.1,49.13,42348.0,49.12,49.16,49.1,49.13,42348.0
2025-06-04 15:10:00,49.13,49.15,49.08,49.15,66843.0,49.13,49.15,49.08,49.15,66843.0
2025-06-04 15:20:00,49.15,49.23,49.12,49.14,82985.0,49.15,49.23,49.12,49.14,82985.0
2025-06-04 15:30:00,49.14,49.16,49.07,49.07,97007.0,49.14,49.16,49.07,49.07,97007.0
2025-06-04 15:40:00,49.08,49.1,49.01,49.03,99479.0,49.08,49.1,49.01,49.03,99479.0
2025-06-04 15:50:00,49.02,49.07,48.97,48.98,591391.0,49.02,49.07,48.97,48.98,591391.0
2025-06-05 09:30:00,48.69,49.58,48.67,49.23,237607.0,48.69,49.58,48.67,49.23,237607.0
2025-06-05 09:40:00,49.23,49.29,48.98,49.06,458540.0,49.23,49.29,48.98,49.06,458540.0
2025-06-05 09:50:00,49.07,49.22,48.84,48.87,128385.0,49.07,49.22,48.84,48.87,128385.0
2025-06-05 10:00:00,48.89,49.03,48.74,48.74,120401.0,48.89,49.03,48.74,48.74,120401.0
2025-06-05 10:10:00,48.76,48.89,48.68,48.73,111286.0,48.76,48.89,48.68,48.73,111286.0
2025-06-05 10:20:00,48.73,48.96,48.72,48.91,218009.0,48.73,48.96,48.72,48.91,218009.0
2025-06-05 10:30:00,48.9,49.03,48.67,48.93,168752.0,48.9,49.03,48.67,48.93,168752.0
2025-06-05 10:40:00,48.93,49.24,48.84,49.02,205280.0,48.93,49.24,48.84,49.02,205280.0
2025-06-05 10:50:00,49.03,49.03,48.78,48.87,124858.0,49.03,49.03,48.78,48.87,124858.0
2025-06-05 11:00:00,48.87,49.03,48.85,49.02,200017.0,48.87,49.03,48.85,49.02,200017.0
2025-06-05 11:10:00,49.01,49.22,49.01,49.2,92320.0,49.01,49.22,49.01,49.2,92320.0
2025-06-05 11:20:00,49.19,49.36,49.15,49.35,99168.0,49.19,49.36,49.15,49.35,99168.0
2025-06-05 11:30:00,49.33,49.44,49.3,49.4,266527.0,49.33,49.44,49.3,49.4,266527.0
2025-06-05 11:40:00,49.39,49.48,49.35,49.41,87142.0,49.39,49.48,49.35,49.41,87142.0
2025-06-05 11:50:00,49.41,49.49,49.4,49.41,92743.0,49.41,49.49,49.4,49.41,92743.0
2025-06-05 12:00:00,49.41,49.54,49.4,49.5,84460.0,49.41,49.54,49.4,49.5,84460.0
2025-06-05 12:10:00,49.51,49.54,49.38,49.48,55200.0,49.51,49.54,49.38,49.48,55200.0
2025-06-05 12:20:00,49.49,49.54,49.42,49.45,86591.0,49.49,49.54,49.42,49.45,86591.0
2025-06-05 12:30:00,49.44,49.47,49.29,49.32,95370.0,49.44,49.47,49.29,49.32,95370.0
2025-06-05 12:40:00,49.32,49.32,48.99,49.04,87683.0,49.32,49.32,48.99,49.04,87683.0
2025-06-05 12:50:00,49.03,49.12,48.95,49.03,80629.0,49.03,49.12,48.95,49.03,80629.0
2025-06-05 13:00:00,49.03,49.27,48.98,49.22,98549.0,49.03,49.27,48.98,49.22,98549.0
2025-06-05 13:10:00,49.23,49.41,49.23,49.34,59816.0,49.23,49.41,49.23,49.34,59816.0
2025-06-05 13:20:00,49.34,49.43,49.32,49.4,76772.0,49.34,49.43,49.32,49.4,76772.0
2025-06-05 13:30:00,49.39,49.49,49.39,49.47,59281.0,49.39,49.49,49.39,49.47,59281.0
2025-06-05 13:40:00,49.47,49.51,49.39,49.4,61639.0,49.47,49.51,49.39,49.4,61639.0
2025-06-05 13:50:00,49.41,49.46,49.33,49.37,113987.0,49.41,49.46,49.33,49.37,113987.0
2025-06-05 14:00:00,49.38,49.4,49.22,49.26,73003.0,49.38,49.4,49.22,49.26,73003.0
2025-06-05 14:10:00,49.25,49.29,49.06,49.2,86385.0,49.25,49.29,49.06,49.2,86385.0
2025-06-05 14:20:00,49.21,49.3,49.18,49.23,60931.0,49.21,49.3,49.18,49.23,60931.0
2025-06-05 14:30:00,49.23,49.3,49.16,49.23,84083.0,49.23,49.3,49.16,49.23,84083.0
2025-06-05 14:40:00,49.24,49.24,49.13,49.18,33933.0,49.24,49.24,49.13,49.18,33933.0
2025-06-05 14:50:00,49.18,49.21,49.12,49.13,58604.0,49.18,49.21,49.12,49.13,58604.0
2025-06-05 15:00:00,49.13,49.16,49.06,49.08,41433.0,49.13,49.16,49.06,49.08,41433.0
2025-06-05 15:10:00,49.07,49.11,48.59,48.63,146794.0,49.07,49.11,48.59,48.63,146794.0
2025-06-05 15:20:00,48.63,48.78,48.48,48.75,143986.0,48.63,48.78,48.48,48.75,143986.0
2025-06-05 15:30:00,48.74,48.97,48.73,48.94,100794.0,48.74,48.97,48.73,48.94,100794.0
2025-06-05 15:40:00,48.94,48.98,48.79,48.89,181774.0,48.94,48.98,48.79,48.89,181774.0
2025-06-05 15:50:00,48.88,48.9,48.74,48.83,624561.0,48.88,48.9,48.74,48.83,624561.0
2025-06-06 09:30:00,49.8,50.38,49.79,49.97,419143.0,49.8,50.38,49.79,49.97,419143.0
2025-06-06 09:40:00,49.97,50.12,49.89,50.03,159822.0,49.97,50.12,49.89,50.03,159822.0
2025-06-06 09:50:00,50.04,50.09,49.83,50.01,190998.0,50.04,50.09,49.83,50.01,190998.0
2025-06-06 10:00:00,50.01,50.2,49.92,50.1,155599.0,50.01,50.2,49.92,50.1,155599.0
2025-06-06 10:10:00,50.12,50.27,49.98,50.2,160925.0,50.12,50.27,49.98,50.2,160925.0
2025-06-06 10:20:00,50.19,50.48,50.19,50.4,269486.0,50.19,50.48,50.19,50.4,269486.0
2025-06-06 10:30:00,50.39,50.45,50.29,50.33,178359.0,50.39,50.45,50.29,50.33,178359.0
2025-06-06 10:40:00,50.34,50.47,50.24,50.44,105786.0,50.34,50.47,50.24,50.44,105786.0
2025-06-06 10:50:00,50.42,50.44,50.34,50.36,99589.0,50.42,50.44,50.34,50.36,99589.0
2025-06-06 11:00:00,50.36,50.6,50.35,50.53,155387.0,50.36,50.6,50.35,50.53,155387.0
2025-06-06 11:10:00,50.54,50.56,50.24,50.27,126691.0,50.54,50.56,50.24,50.27,126691.0
2025-06-06 11:20:00,50.26,50.37,50.12,50.23,126035.0,50.26,50.37,50.12,50.23,126035.0
2025-06-06 11:30:00,50.23,50.31,50.18,50.24,59774.0,50.23,50.31,50.18,50.24,59774.0
2025-06-06 11:40:00,50.23,50.46,50.23,50.45,55866.0,50.23,50.46,50.23,50.45,55866.0
2025-06-06 11:50:00,50.45,50.49,50.29,50.34,48678.0,50.45,50.49,50.29,50.34,48678.0
2025-06-06 12:00:00,50.35,50.45,50.34,50.45,33387.0,50.35,50.45,50.34,50.45,33387.0
2025-06-06 12:10:00,50.45,50.5,50.37,50.42,58494.0,50.45,50.5,50.37,50.42,58494.0
2025-06-06 12:20:00,50.41,50.42,50.35,50.4,63752.0,50.41,50.42,50.35,50.4,63752.0
2025-06-06 12:30:00,50.39,50.48,50.35,50.37,44982.0,50.39,50.48,50.35,50.37,44982.0
2025-06-06 12:40:00,50.35,50.54,50.34,50.52,102021.0,50.35,50.54,50.34,50.52,102021.0
2025-06-06 12:50:00,50.52,50.52,50.35,50.41,69821.0,50.52,50.52,50.35,50.41,69821.0
2025-06-06 13:00:00,50.4,50.42,50.31,50.34,38670.0,50.4,50.42,50.31,50.34,38670.0
2025-06-06 13:10:00,50.34,50.35,50.26,50.32,49984.0,50.34,50.35,50.26,50.32,49984.0
2025-06-06 13:20:00,50.33,50.36,50.23,50.25,65539.0,50.33,50.36,50.23,50.25,65539.0
2025-06-06 13:30:00,50.25,50.33,50.25,50.32,39867.0,50.25,50.33,50.25,50.32,39867.0
2025-06-06 13:40:00,50.33,50.39,50.31,50.38,70266.0,50.33,50.39,50.31,50.38,70266.0
2025-06-06 13:50:00,50.39,50.4,50.35,50.36,41663.0,50.39,50.4,50.35,50.36,41663.0
2025-06-06 14:00:00,50.36,50.46,50.26,50.45,85452.0,50.36,50.46,50.26,50.45,85452.0
2025-06-06 14:10:00,50.45,50.54,50.42,50.53,85586.0,50.45,50.54,50.42,50.53,85586.0
2025-06-06 14:20:00,50.53,50.64,50.51,50.57,113413.0,50.53,50.64,50.51,50.57,113413.0
2025-06-06 14:30:00,50.56,50.65,50.5,50.53,70353.0,50.56,50.65,50.5,50.53,70353.0
2025-06-06 14:40:00,50.54,50.7,50.5,50.68,101452.0,50.54,50.7,50.5,50.68,101452.0
2025-06-06 14:50:00,50.69,50.8,50.65,50.72,188336.0,50.69,50.8,50.65,50.72,188336.0
2025-06-06 15:00:00,50.73,50.82,50.68,50.79,80519.0,50.73,50.82,50.68,50.79,80519.0
2025-06-06 15:10:00,50.8,50.8,50.72,50.75,79101.0,50.8,50.8,50.72,50.75,79101.0
2025-06-06 15:20:00,50.75,50.83,50.72,50.8,94254.0,50.75,50.83,50.72,50.8,94254.0
2025-06-06 15:30:00,50.79,50.85,50.74,50.82,141254.0,50.79,50.85,50.74,50.82,141254.0
2025-06-06 15:40:00,50.81,50.95,50.78,50.91,221211.0,50.81,50.95,50.78,50.91,221211.0
2025-06-06 15:50:00,50.91,51.05,50.88,50.94,605019.0,50.91,51.05,50.88,50.94,605019.0
2025-06-09 09:30:00,51.3,51.68,51.01,51.66,286527.0,51.3,51.68,51.01,51.66,286527.0
2025-06-09 09:40:00,51.68,51.94,51.61,51.76,216655.0,51.68,51.94,51.61,51.76,216655.0
2025-06-09 09:50:00,51.76,51.8,51.56,51.77,184948.0,51.76,51.8,51.56,51.77,184948.0
2025-06-09 10:00:00,51.77,51.84,51.6,51.74,139069.0,51.77,51.84,51.6,51.74,139069.0
2025-06-09 10:10:00,51.73,51.73,51.31,51.33,140529.0,51.73,51.73,51.31,51.33,140529.0
2025-06-09 10:20:00,51.3,51.46,51.3,51.35,93134.0,51.3,51.46,51.3,51.35,93134.0
2025-06-09 10:30:00,51.35,51.46,51.32,51.39,76299.0,51.35,51.46,51.32,51.39,76299.0
2025-06-09 10:40:00,51.39,51.45,51.22,51.24,70154.0,51.39,51.45,51.22,51.24,70154.0
2025-06-09 10:50:00,51.23,51.33,51.18,51.28,69013.0,51.23,51.33,51.18,51.28,69013.0
2025-06-09 11:00:00,51.29,51.37,51.25,51.37,102226.0,51.29,51.37,51.25,51.37,102226.0
2025-06-09 11:10:00,51.37,51.41,51.23,51.34,68864.0,51.37,51.41,51.23,51.34,68864.0
2025-06-09 11:20:00,51.33,51.34,51.16,51.17,61844.0,51.33,51.34,51.16,51.17,61844.0
2025-06-09 11:30:00,51.18,51.34,51.15,51.34,74141.0,51.18,51.34,51.15,51.34,74141.0
2025-06-09 11:40:00,51.33,51.34,51.21,51.27,55504.0,51.33,51.34,51.21,51.27,55504.0
2025-06-09 11:50:00,51.27,51.34,51.21,51.34,62783.0,51.27,51.34,51.21,51.34,62783.0
2025-06-09 12:00:00,51.34,51.43,51.29,51.41,81452.0,51.34,51.43,51.29,51.41,81452.0
2025-06-09 12:10:00,51.42,51.51,51.41,51.43,54786.0,51.42,51.51,51.41,51.43,54786.0
2025-06-09 12:20:00,51.44,51.47,51.33,51.35,37646.0,51.44,51.47,51.33,51.35,37646.0
2025-06-09 12:30:00,51.35,51.41,51.34,51.35,37511.0,51.35,51.41,51.34,51.35,37511.0
2025-06-09 12:40:00,51.35,51.49,51.33,51.47,48743.0,51.35,51.49,51.33,51.47,48743.0
2025-06-09 12:50:00,51.47,51.57,51.46,51.53,64728.0,51.47,51.57,51.46,51.53,64728.0
2025-06-09 13:00:00,51.52,51.64,51.48,51.63,65375.0,51.52,51.64,51.48,51.63,65375.0
2025-06-09 13:10:00,51.63,51.67,51.57,51.64,48803.0,51.63,51.67,51.57,51.64,48803.0
2025-06-09 13:20:00,51.65,51.75,51.57,51.69,67549.0,51.65,51.75,51.57,51.69,67549.0
2025-06-09 13:30:00,51.69,51.72,51.67,51.68,37007.0,51.69,51.72,51.67,51.68,37007.0
2025-06-09 13:40:00,51.69,51.87,51.67,51.78,75777.0,51.69,51.87,51.67,51.78,75777.0
2025-06-09 13:50:00,51.8,51.84,51.77,51.79,54181.0,51.8,51.84,51.77,51.79,54181.0
2025-06-09 14:00:00,51.8,51.93,51.79,51.84,85010.0,51.8,51.93,51.79,51.84,85010.0
2025-06-09 14:10:00,51.84,51.89,51.83,51.84,45874.0,51.84,51.89,51.83,51.84,45874.0
2025-06-09 14:20:00,51.85,51.87,51.77,51.83,69229.0,51.85,51.87,51.77,51.83,69229.0
2025-06-09 14:30:00,51.83,51.84,51.65,51.67,77816.0,51.83,51.84,51.65,51.67,77816.0
2025-06-09 14:40:00,51.67,51.67,51.55,51.55,71034.0,51.67,51.67,51.55,51.55,71034.0
2025-06-09 14:50:00,51.56,51.67,51.52,51.59,84134.0,51.56,51.67,51.52,51.59,84134.0
2025-06-09 15:00:00,51.58,51.62,51.53,51.56,83013.0,51.58,51.62,51.53,51.56,83013.0
2025-06-09 15:10:00,51.57,51.57,51.26,51.3,134699.0,51.57,51.57,51.26,51.3,134699.0
2025-06-09 15:20:00,51.3,51.31,51.16,51.2,133263.0,51.3,51.31,51.16,51.2,133263.0
2025-06-09 15:30:00,51.2,51.23,51.08,51.15,139893.0,51.2,51.23,51.08,51.15,139893.0
2025-06-09 15:40:00,51.15,51.38,51.14,51.33,175985.0,51.15,51.38,51.14,51.33,175985.0
2025-06-09 15:50:00,51.33,51.41,51.18,51.2,552822.0,51.33,51.41,51.18,51.2,552822.0
2025-06-10 09:30:00,51.2,51.21,50.8,51.13,157961.0,51.2,51.21,50.8,51.13,157961.0
2025-06-10 09:40:00,51.15,51.45,51.15,51.39,94876.0,51.15,51.45,51.15,51.39,94876.0
2025-06-10 09:50:00,51.41,51.54,51.29,51.47,69757.0,51.41,51.54,51.29,51.47,69757.0
2025-06-10 10:00:00,51.48,51.62,51.42,51.5,83221.0,51.48,51.62,51.42,51.5,83221.0
2025-06-10 10:10:00,51.49,51.62,51.45,51.48,69442.0,51.49,51.62,51.45,51.48,69442.0
2025-06-10 10:20:00,51.47,51.55,51.38,51.48,104697.0,51.47,51.55,51.38,51.48,104697.0
2025-06-10 10:30:00,51.48,51.52,51.35,51.39,81685.0,51.48,51.52,51.35,51.39,81685.0
2025-06-10 10:40:00,51.4,51.49,51.37,51.39,34237.0,51.4,51.49,51.37,51.39,34237.0
2025-06-10 10:50:00,51.38,51.41,51.13,51.14,58692.0,51.38,51.41,51.13,51.14,58692.0
2025-06-10 11:00:00,51.14,51.23,51.1,51.19,59960.0,51.14,51.23,51.1,51.19,59960.0
2025-06-10 11:10:00,51.18,51.29,51.18,51.27,49885.0,51.18,51.29,51.18,51.27,49885.0
2025-06-10 11:20:00,51.27,51.32,51.15,51.18,53784.0,51.27,51.32,51.15,51.18,53784.0
2025-06-10 11:30:00,51.18,51.19,50.95,51.08,112225.0,51.18,51.19,50.95,51.08,112225.0
2025-06-10 11:40:00,51.08,51.13,51.03,51.06,57092.0,51.08,51.13,51.03,51.06,57092.0
2025-06-10 11:50:00,51.04,51.14,51.04,51.09,38953.0,51.04,51.14,51.04,51.09,38953.0
2025-06-10 12:00:00,51.09,51.16,51.05,51.06,30707.0,51.09,51.16,51.05,51.06,30707.0
2025-06-10 12:10:00,51.05,51.06,50.88,50.91,59617.0,51.05,51.06,50.88,50.91,59617.0
2025-06-10 12:20:00,50.9,50.94,50.84,50.9,38426.0,50.9,50.94,50.84,50.9,38426.0
2025-06-10 12:30:00,50.9,50.99,50.9,50.98,41474.0,50.9,50.99,50.9,50.98,41474.0
2025-06-10 12:40:00,50.97,50.99,50.93,50.98,23476.0,50.97,50.99,50.93,50.98,23476.0
2025-06-10 12:50:00,50.98,51.04,50.97,51.01,29476.0,50.98,51.04,50.97,51.01,29476.0
2025-06-10 13:00:00,51.01,51.06,50.95,51.04,25124.0,51.01,51.06,50.95,51.04,25124.0
2025-06-10 13:10:00,51.03,51.09,50.99,51.01,37274.0,51.03,51.09,50.99,51.01,37274.0
2025-06-10 13:20:00,51.01,51.02,50.95,50.96,24560.0,51.01,51.02,50.95,50.96,24560.0
2025-06-10 13:30:00,50.96,50.99,50.91,50.99,34221.0,50.96,50.99,50.91,50.99,34221.0
2025-06-10 13:40:00,50.98,51.02,50.94,51.01,41662.0,50.98,51.02,50.94,51.01,41662.0
2025-06-10 13:50:00,51.01,51.09,50.94,50.95,82347.0,51.01,51.09,50.94,50.95,82347.0
2025-06-10 14:00:00,50.93,51.23,50.83,51.19,126617.0,50.93,51.23,50.83,51.19,126617.0
2025-06-10 14:10:00,51.2,51.28,51.17,51.23,52684.0,51.2,51.28,51.17,51.23,52684.0
2025-06-10 14:20:00,51.23,51.26,51.17,51.19,40757.0,51.23,51.26,51.17,51.19,40757.0
2025-06-10 14:30:00,51.19,51.25,51.11,51.23,73883.0,51.19,51.25,51.11,51.23,73883.0
2025-06-10 14:40:00,51.24,51.26,51.18,51.22,27310.0,51.24,51.26,51.18,51.22,27310.0
2025-06-10 14:50:00,51.23,51.84,51.23,51.81,334639.0,51.23,51.84,51.23,51.81,334639.0
2025-06-10 15:00:00,51.83,52.08,51.62,51.65,260698.0,51.83,52.08,51.62,51.65,260698.0
2025-06-10 15:10:00,51.65,51.78,51.65,51.71,125823.0,51.65,51.78,51.65,51.71,125823.0
2025-06-10 15:20:00,51.71,51.71,51.62,51.66,64684.0,51.71,51.71,51.62,51.66,64684.0
2025-06-10 15:30:00,51.66,51.8,51.61,51.79,116705.0,51.66,51.8,51.61,51.79,116705.0
2025-06-10 15:40:00,51.78,51.84,51.71,51.72,256552.0,51.78,51.84,51.71,51.72,256552.0
2025-06-10 15:50:00,51.72,51.82,51.59,51.71,514434.0,51.72,51.82,51.59,51.71,514434.0
2025-06-11 09:30:00,51.87,52.0,51.38,51.44,202740.0,51.87,52.0,51.38,51.44,202740.0
2025-06-11 09:40:00,51.42,51.83,51.32,51.35,107846.0,51.42,51.83,51.32,51.35,107846.0
2025-06-11 09:50:00,51.32,51.46,51.1,51.37,152014.0,51.32,51.46,51.1,51.37,152014.0
2025-06-11 10:00:00,51.38,51.47,51.17,51.25,92957.0,51.38,51.47,51.17,51.25,92957.0
2025-06-11 10:10:00,51.27,51.31,51.03,51.19,98818.0,51.27,51.31,51.03,51.19,98818.0
2025-06-11 10:20:00,51.18,51.23,51.08,51.1,133409.0,51.18,51.23,51.08,51.1,133409.0
2025-06-11 10:30:00,51.11,51.12,50.8,50.81,155515.0,51.11,51.12,50.8,50.81,155515.0
2025-06-11 10:40:00,50.8,50.89,50.69,50.71,138222.0,50.8,50.89,50.69,50.71,138222.0
2025-06-11 10:50:00,50.69,50.79,50.51,50.52,158465.0,50.69,50.79,50.51,50.52,158465.0
2025-06-11 11:00:00,50.53,50.75,50.52,50.59,283653.0,50.53,50.75,50.52,50.59,283653.0
2025-06-11 11:10:00,50.58,50.66,50.42,50.57,158339.0,50.58,50.66,50.42,50.57,158339.0
2025-06-11 11:20:00,50.56,50.57,50.34,50.35,134142.0,50.56,50.57,50.34,50.35,134142.0
2025-06-11 11:30:00,50.36,50.46,50.33,50.34,77126.0,50.36,50.46,50.33,50.34,77126.0
2025-06-11 11:40:00,50.35,50.35,50.17,50.2,97925.0,50.35,50.35,50.17,50.2,97925.0
2025-06-11 11:50:00,50.19,50.19,50.07,50.13,228791.0,50.19,50.19,50.07,50.13,228791.0
2025-06-11 12:00:00,50.13,50.17,49.89,49.97,176245.0,50.13,50.17,49.89,49.97,176245.0
2025-06-11 12:10:00,49.97,49.97,49.82,49.88,105304.0,49.97,49.97,49.82,49.88,105304.0
2025-06-11 12:20:00,49.89,49.94,49.73,49.92,105255.0,49.89,49.94,49.73,49.92,105255.0
2025-06-11 12:30:00,49.92,49.95,49.7,49.71,107444.0,49.92,49.95,49.7,49.71,107444.0
2025-06-11 12:40:00,49.71,49.9,49.67,49.82,96729.0,49.71,49.9,49.67,49.82,96729.0
2025-06-11 12:50:00,49.82,49.91,49.8,49.84,84543.0,49.82,49.91,49.8,49.84,84543.0
2025-06-11 13:00:00,49.84,49.95,49.83,49.94,72171.0,49.84,49.95,49.83,49.94,72171.0
2025-06-11 13:10:00,49.95,50.06,49.93,50.05,87140.0,49.95,50.06,49.93,50.05,87140.0
2025-06-11 13:20:00,50.04,50.14,50.01,50.11,137697.0,50.04,50.14,50.01,50.11,137697.0
2025-06-11 13:30:00,50.11,50.17,50.05,50.09,74615.0,50.11,50.17,50.05,50.09,74615.0
2025-06-11 13:40:00,50.09,50.12,49.86,49.87,174084.0,50.09,50.12,49.86,49.87,174084.0
2025-06-11 13:50:00,49.87,49.9,49.75,49.78,106158.0,49.87,49.9,49.75,49.78,106158.0
2025-06-11 14:00:00,49.78,49.83,49.39,49.4,197111.0,49.78,49.83,49.39,49.4,197111.0
2025-06-11 14:10:00,49.39,49.39,48.97,49.14,416736.0,49.39,49.39,48.97,49.14,416736.0
2025-06-11 14:20:00,49.15,49.21,48.85,48.9,224620.0,49.15,49.21,48.85,48.9,224620.0
2025-06-11 14:30:00,48.9,49.02,48.77,48.79,217547.0,48.9,49.02,48.77,48.79,217547.0
2025-06-11 14:40:00,48.79,49.12,48.75,49.06,219916.0,48.79,49.12,48.75,49.06,219916.0
2025-06-11 14:50:00,49.06,49.06,48.78,48.83,144074.0,49.06,49.06,48.78,48.83,144074.0
2025-06-11 15:00:00,48.83,48.84,48.61,48.73,215913.0,48.83,48.84,48.61,48.73,215913.0
2025-06-11 15:10:00,48.74,48.87,48.65,48.65,217241.0,48.74,48.87,48.65,48.65,217241.0
2025-06-11 15:20:00,48.65,48.86,48.6,48.8,228512.0,48.65,48.86,48.6,48.8,228512.0
2025-06-11 15:30:00,48.8,48.89,48.71,48.85,252759.0,48.8,48.89,48.71,48.85,252759.0
2025-06-11 15:40:00,48.85,49.03,48.84,48.92,367758.0,48.85,49.03,48.84,48.92,367758.0
2025-06-11 15:50:00,48.93,49.18,48.9,49.17,770364.0,48.93,49.18,48.9,49.17,770364.0
2025-06-12 09:30:00,48.49,48.49,47.88,48.16,541160.0,48.49,48.49,47.88,48.16,541160.0
2025-06-12 09:40:00,48.16,48.34,47.96,48.34,201081.0,48.16,48.34,47.96,48.34,201081.0
2025-06-12 09:50:00,48.33,48.67,48.31,48.49,105651.0,48.33,48.67,48.31,48.49,105651.0
2025-06-12 10:00:00,48.5,48.78,48.5,48.61,208690.0,48.5,48.78,48.5,48.61,208690.0
2025-06-12 10:10:00,48.62,48.83,48.57,48.71,127963.0,48.62,48.83,48.57,48.71,127963.0
2025-06-12 10:20:00,48.7,48.78,48.66,48.71,89794.0,48.7,48.78,48.66,48.71,89794.0
2025-06-12 10:30:00,48.72,48.86,48.62,48.86,106058.0,48.72,48.86,48.62,48.86,106058.0
2025-06-12 10:40:00,48.86,48.94,48.76,48.89,83454.0,48.86,48.94,48.76,48.89,83454.0
2025-06-12 10:50:00,48.88,48.89,48.55,48.68,133194.0,48.88,48.89,48.55,48.68,133194.0
2025-06-12 11:00:00,48.69,48.74,48.56,48.57,114625.0,48.69,48.74,48.56,48.57,114625.0
2025-06-12 11:10:00,48.55,48.63,48.45,48.48,106224.0,48.55,48.63,48.45,48.48,106224.0
2025-06-12 11:20:00,48.49,48.51,48.16,48.19,176675.0,48.49,48.51,48.16,48.19,176675.0
2025-06-12 11:30:00,48.2,48.24,48.07,48.15,109261.0,48.2,48.24,48.07,48.15,109261.0
2025-06-12 11:40:00,48.15,48.22,48.1,48.2,59919.0,48.15,48.22,48.1,48.2,59919.0
2025-06-12 11:50:00,48.21,48.27,48.19,48.21,62992.0,48.21,48.27,48.19,48.21,62992.0
2025-06-12 12:00:00,48.21,48.29,48.09,48.22,119724.0,48.21,48.29,48.09,48.22,119724.0
2025-06-12 12:10:00,48.22,48.31,48.2,48.25,60429.0,48.22,48.31,48.2,48.25,60429.0
2025-06-12 12:20:00,48.23,48.32,48.2,48.3,48979.0,48.23,48.32,48.2,48.3,48979.0
2025-06-12 12:30:00,48.3,48.46,48.19,48.46,74771.0,48.3,48.46,48.19,48.46,74771.0
2025-06-12 12:40:00,48.46,48.5,48.4,48.43,55475.0,48.46,48.5,48.4,48.43,55475.0
2025-06-12 12:50:00,48.43,48.48,48.42,48.47,90472.0,48.43,48.48,48.42,48.47,90472.0
2025-06-12 13:00:00,48.46,48.7,48.42,48.63,201836.0,48.46,48.7,48.42,48.63,201836.0
2025-06-12 13:10:00,48.64,48.73,48.6,48.73,82217.0,48.64,48.73,48.6,48.73,82217.0
2025-06-12 13:20:00,48.72,48.79,48.68,48.72,105811.0,48.72,48.79,48.68,48.72,105811.0
2025-06-12 13:30:00,48.73,48.85,48.71,48.79,67915.0,48.73,48.85,48.71,48.79,67915.0
2025-06-12 13:40:00,48.79,48.86,48.73,48.77,83321.0,48.79,48.86,48.73,48.77,83321.0
2025-06-12 13:50:00,48.78,48.82,48.67,48.69,117987.0,48.78,48.82,48.67,48.69,117987.0
2025-06-12 14:00:00,48.69,48.92,48.67,48.87,107578.0,48.69,48.92,48.67,48.87,107578.0
2025-06-12 14:10:00,48.87,48.88,48.78,48.83,91657.0,48.87,48.88,48.78,48.83,91657.0
2025-06-12 14:20:00,48.83,48.83,48.61,48.62,74639.0,48.83,48.83,48.61,48.62,74639.0
2025-06-12 14:30:00,48.63,48.7,48.61,48.66,62554.0,48.63,48.7,48.61,48.66,62554.0
2025-06-12 14:40:00,48.66,48.74,48.63,48.73,61705.0,48.66,48.74,48.63,48.73,61705.0
2025-06-12 14:50:00,48.73,48.86,48.69,48.84,133671.0,48.73,48.86,48.69,48.84,133671.0
2025-06-12 15:00:00,48.84,48.91,48.82,48.88,63439.0,48.84,48.91,48.82,48.88,63439.0
2025-06-12 15:10:00,48.88,48.91,48.8,48.87,106258.0,48.88,48.91,48.8,48.87,106258.0
2025-06-12 15:20:00,48.87,48.92,48.74,48.77,160057.0,48.87,48.92,48.74,48.77,160057.0
2025-06-12 15:30:00,48.76,48.8,48.66,48.72,172629.0,48.76,48.8,48.66,48.72,172629.0
2025-06-12 15:40:00,48.71,48.83,48.62,48.78,157601.0,48.71,48.83,48.62,48.78,157601.0
2025-06-12 15:50:00,48.78,48.94,48.73,48.87,465828.0,48.78,48.94,48.73,48.87,465828.0
2025-06-13 09:30:00,46.2,47.23,45.86,46.87,1471579.0,46.2,47.23,45.86,46.87,1471579.0
2025-06-13 09:40:00,46.86,47.45,46.8,47.13,555062.0,46.86,47.45,46.8,47.13,555062.0
2025-06-13 09:50:00,47.13,47.27,46.67,46.73,509213.0,47.13,47.27,46.67,46.73,509213.0
2025-06-13 10:00:00,46.74,46.97,46.66,46.94,270349.0,46.74,46.97,46.66,46.94,270349.0
2025-06-13 10:10:00,46.93,47.05,46.72,46.78,235979.0,46.93,47.05,46.72,46.78,235979.0
2025-06-13 10:20:00,46.77,46.82,46.59,46.71,286407.0,46.77,46.82,46.59,46.71,286407.0
2025-06-13 10:30:00,46.7,46.96,46.67,46.93,196105.0,46.7,46.96,46.67,46.93,196105.0
2025-06-13 10:40:00,46.93,47.21,46.92,47.11,262932.0,46.93,47.21,46.92,47.11,262932.0
2025-06-13 10:50:00,47.1,47.56,47.1,47.5,440495.0,47.1,47.56,47.1,47.5,440495.0
2025-06-13 11:00:00,47.5,47.77,47.45,47.61,303345.0,47.5,47.77,47.45,47.61,303345.0
2025-06-13 11:10:00,47.6,47.79,47.53,47.64,145900.0,47.6,47.79,47.53,47.64,145900.0
2025-06-13 11:20:00,47.64,47.86,47.6,47.81,197094.0,47.64,47.86,47.6,47.81,197094.0
2025-06-13 11:30:00,47.82,47.95,47.75,47.8,160241.0,47.82,47.95,47.75,47.8,160241.0
2025-06-13 11:40:00,47.8,48.04,47.67,48.03,214936.0,47.8,48.04,47.67,48.03,214936.0
2025-06-13 11:50:00,48.03,48.03,47.82,47.97,95826.0,48.03,48.03,47.82,47.97,95826.0
2025-06-13 12:00:00,47.97,48.03,47.88,48.01,50442.0,47.97,48.03,47.88,48.01,50442.0
2025-06-13 12:10:00,48.02,48.17,48.0,48.09,117692.0,48.02,48.17,48.0,48.09,117692.0
2025-06-13 12:20:00,48.08,48.08,47.95,48.01,108555.0,48.08,48.08,47.95,48.01,108555.0
2025-06-13 12:30:00,48.01,48.09,47.97,48.02,80633.0,48.01,48.09,47.97,48.02,80633.0
2025-06-13 12:40:00,48.01,48.08,47.95,48.05,76427.0,48.01,48.08,47.95,48.05,76427.0
2025-06-13 12:50:00,48.05,48.2,48.04,48.11,67686.0,48.05,48.2,48.04,48.11,67686.0
2025-06-13 13:00:00,48.1,48.14,47.98,47.99,109269.0,48.1,48.14,47.98,47.99,109269.0
2025-06-13 13:10:00,47.99,47.99,47.77,47.87,56127.0,47.99,47.99,47.77,47.87,56127.0
2025-06-13 13:20:00,47.86,47.95,47.76,47.77,42977.0,47.86,47.95,47.76,47.77,42977.0
2025-06-13 13:30:00,47.75,47.83,47.73,47.78,56653.0,47.75,47.83,47.73,47.78,56653.0
2025-06-13 13:40:00,47.79,47.84,47.72,47.78,61230.0,47.79,47.84,47.72,47.78,61230.0
2025-06-13 13:50:00,47.78,47.87,47.75,47.78,41324.0,47.78,47.87,47.75,47.78,41324.0
2025-06-13 14:00:00,47.77,47.83,47.56,47.58,147309.0,47.77,47.83,47.56,47.58,147309.0
2025-06-13 14:10:00,47.57,47.58,47.47,47.54,170339.0,47.57,47.58,47.47,47.54,170339.0
2025-06-13 14:20:00,47.54,47.54,47.09,47.11,96605.0,47.54,47.54,47.09,47.11,96605.0
2025-06-13 14:30:00,47.12,47.19,47.02,47.03,178744.0,47.12,47.19,47.02,47.03,178744.0
2025-06-13 14:40:00,47.03,47.11,46.98,47.0,109822.0,47.03,47.11,46.98,47.0,109822.0
2025-06-13 14:50:00,47.01,47.17,46.99,47.16,120916.0,47.01,47.17,46.99,47.16,120916.0
2025-06-13 15:00:00,47.15,47.28,47.1,47.26,98389.0,47.15,47.28,47.1,47.26,98389.0
2025-06-13 15:10:00,47.26,47.26,47.13,47.15,95715.0,47.26,47.26,47.13,47.15,95715.0
2025-06-13 15:20:00,47.15,47.21,46.94,46.96,140949.0,47.15,47.21,46.94,46.96,140949.0
2025-06-13 15:30:00,46.96,47.02,46.87,46.93,174541.0,46.96,47.02,46.87,46.93,174541.0
2025-06-13 15:40:00,46.93,46.96,46.76,46.91,253369.0,46.93,46.96,46.76,46.91,253369.0
2025-06-13 15:50:00,46.92,47.07,46.9,47.04,683348.0,46.92,47.07,46.9,47.04,683348.0
2025-06-16 09:30:00,47.73,48.32,47.4,47.64,419164.0,47.73,48.32,47.4,47.64,419164.0
2025-06-16 09:40:00,47.66,48.41,47.62,48.37,207269.0,47.66,48.41,47.62,48.37,207269.0
2025-06-16 09:50:00,48.39,48.85,48.26,48.77,334439.0,48.39,48.85,48.26,48.77,334439.0
2025-06-16 10:00:00,48.79,49.19,48.69,49.15,420442.0,48.79,49.19,48.69,49.15,420442.0
2025-06-16 10:10:00,49.14,49.31,49.03,49.07,357541.0,49.14,49.31,49.03,49.07,357541.0
2025-06-16 10:20:00,49.08,49.17,48.95,49.06,233018.0,49.08,49.17,48.95,49.06,233018.0
2025-06-16 10:30:00,49.08,49.13,48.96,48.99,185983.0,49.08,49.13,48.96,48.99,185983.0
2025-06-16 10:40:00,48.99,49.11,48.95,49.0,160576.0,48.99,49.11,48.95,49.0,160576.0
2025-06-16 10:50:00,48.99,49.18,48.99,49.11,141494.0,48.99,49.18,48.99,49.11,141494.0
2025-06-16 11:00:00,49.12,49.29,48.98,49.03,120039.0,49.12,49.29,48.98,49.03,120039.0
2025-06-16 11:10:00,49.02,49.13,48.93,48.94,87264.0,49.02,49.13,48.93,48.94,87264.0
2025-06-16 11:20:00,48.97,49.03,48.83,48.91,97218.0,48.97,49.03,48.83,48.91,97218.0
2025-06-16 11:30:00,48.9,49.08,48.77,49.06,109360.0,48.9,49.08,48.77,49.06,109360.0
2025-06-16 11:40:00,49.06,49.1,48.94,49.09,101197.0,49.06,49.1,48.94,49.09,101197.0
2025-06-16 11:50:00,49.09,49.1,48.85,48.9,92594.0,49.09,49.1,48.85,48.9,92594.0
2025-06-16 12:00:00,48.9,48.95,48.84,48.9,96549.0,48.9,48.95,48.84,48.9,96549.0
2025-06-16 12:10:00,48.91,48.99,48.86,48.97,161706.0,48.91,48.99,48.86,48.97,161706.0
2025-06-16 12:20:00,48.96,49.1,48.95,49.03,50272.0,48.96,49.1,48.95,49.03,50272.0
2025-06-16 12:30:00,49.04,49.15,49.03,49.09,45984.0,49.04,49.15,49.03,49.09,45984.0
2025-06-16 12:40:00,49.09,49.18,49.07,49.13,73103.0,49.09,49.18,49.07,49.13,73103.0
2025-06-16 12:50:00,49.13,49.13,49.0,49.03,49460.0,49.13,49.13,49.0,49.03,49460.0
2025-06-16 13:00:00,49.03,49.29,49.03,49.29,99648.0,49.03,49.29,49.03,49.29,99648.0
2025-06-16 13:10:00,49.3,49.34,49.23,49.31,125919.0,49.3,49.34,49.23,49.31,125919.0
2025-06-16 13:20:00,49.32,49.41,49.28,49.39,62949.0,49.32,49.41,49.28,49.39,62949.0
2025-06-16 13:30:00,49.4,49.47,49.31,49.37,74928.0,49.4,49.47,49.31,49.37,74928.0
2025-06-16 13:40:00,49.36,49.41,49.31,49.36,91542.0,49.36,49.41,49.31,49.36,91542.0
2025-06-16 13:50:00,49.36,49.37,49.31,49.33,57221.0,49.36,49.37,49.31,49.33,57221.0
2025-06-16 14:00:00,49.33,49.48,49.32,49.37,124653.0,49.33,49.48,49.32,49.37,124653.0
2025-06-16 14:10:00,49.37,49.41,49.31,49.34,80812.0,49.37,49.41,49.31,49.34,80812.0
2025-06-16 14:20:00,49.35,49.39,49.29,49.3,121429.0,49.35,49.39,49.29,49.3,121429.0
2025-06-16 14:30:00,49.3,49.37,49.29,49.32,64102.0,49.3,49.37,49.29,49.32,64102.0
2025-06-16 14:40:00,49.31,49.35,49.3,49.32,46009.0,49.31,49.35,49.3,49.32,46009.0
2025-06-16 14:50:00,49.31,49.45,49.31,49.44,107514.0,49.31,49.45,49.31,49.44,107514.0
2025-06-16 15:00:00,49.42,49.43,49.33,49.35,83741.0,49.42,49.43,49.33,49.35,83741.0
2025-06-16 15:10:00,49.34,49.34,49.27,49.29,46941.0,49.34,49.34,49.27,49.29,46941.0
2025-06-16 15:20:00,49.29,49.39,49.22,49.22,99682.0,49.29,49.39,49.22,49.22,99682.0
2025-06-16 15:30:00,49.23,49.29,49.19,49.22,171668.0,49.23,49.29,49.19,49.22,171668.0
2025-06-16 15:40:00,49.22,49.6,49.19,49.51,238012.0,49.22,49.6,49.19,49.51,238012.0
2025-06-16 15:50:00,49.52,49.59,49.43,49.49,922779.0,49.52,49.59,49.43,49.49,922779.0
2025-06-17 09:30:00,48.5,48.84,48.22,48.55,367973.0,48.5,48.84,48.22,48.55,367973.0
2025-06-17 09:40:00,48.58,48.72,48.48,48.63,151686.0,48.58,48.72,48.48,48.63,151686.0
2025-06-17 09:50:00,48.59,48.82,48.4,48.64,153892.0,48.59,48.82,48.4,48.64,153892.0
2025-06-17 10:00:00,48.68,48.73,48.52,48.68,108686.0,48.68,48.73,48.52,48.68,108686.0
2025-06-17 10:10:00,48.68,48.94,48.61,48.76,235358.0,48.68,48.94,48.61,48.76,235358.0
2025-06-17 10:20:00,48.76,48.88,48.73,48.77,141903.0,48.76,48.88,48.73,48.77,141903.0
2025-06-17 10:30:00,48.79,48.81,48.55,48.65,96768.0,48.79,48.81,48.55,48.65,96768.0
2025-06-17 10:40:00,48.65,48.7,48.52,48.53,111356.0,48.65,48.7,48.52,48.53,111356.0
2025-06-17 10:50:00,48.52,48.55,48.31,48.35,250956.0,48.52,48.55,48.31,48.35,250956.0
2025-06-17 11:00:00,48.34,48.43,48.21,48.25,148974.0,48.34,48.43,48.21,48.25,148974.0
2025-06-17 11:10:00,48.26,48.36,48.11,48.13,171638.0,48.26,48.36,48.11,48.13,171638.0
2025-06-17 11:20:00,48.13,48.16,47.93,47.94,117816.0,48.13,48.16,47.93,47.94,117816.0
2025-06-17 11:30:00,47.94,48.09,47.84,48.0,293759.0,47.94,48.09,47.84,48.0,293759.0
2025-06-17 11:40:00,48.02,48.14,47.98,48.03,94408.0,48.02,48.14,47.98,48.03,94408.0
2025-06-17 11:50:00,48.03,48.09,47.93,48.04,97697.0,48.03,48.09,47.93,48.04,97697.0
2025-06-17 12:00:00,48.04,48.23,48.0,48.04,150589.0,48.04,48.23,48.0,48.04,150589.0
2025-06-17 12:10:00,48.07,48.28,48.07,48.23,72825.0,48.07,48.28,48.07,48.23,72825.0
2025-06-17 12:20:00,48.23,48.32,48.16,48.17,74774.0,48.23,48.32,48.16,48.17,74774.0
2025-06-17 12:30:00,48.16,48.24,48.15,48.18,30475.0,48.16,48.24,48.15,48.18,30475.0
2025-06-17 12:40:00,48.18,48.22,48.1,48.14,77350.0,48.18,48.22,48.1,48.14,77350.0
2025-06-17 12:50:00,48.15,48.18,48.0,48.03,93068.0,48.15,48.18,48.0,48.03,93068.0
2025-06-17 13:00:00,48.02,48.05,47.67,47.77,145382.0,48.02,48.05,47.67,47.77,145382.0
2025-06-17 13:10:00,47.77,47.81,47.73,47.75,70685.0,47.77,47.81,47.73,47.75,70685.0
2025-06-17 13:20:00,47.73,47.74,47.56,47.58,123699.0,47.73,47.74,47.56,47.58,123699.0
2025-06-17 13:30:00,47.57,47.75,47.54,47.71,66065.0,47.57,47.75,47.54,47.71,66065.0
2025-06-17 13:40:00,47.71,47.78,47.43,47.49,173523.0,47.71,47.78,47.43,47.49,173523.0
2025-06-17 13:50:00,47.47,47.5,47.36,47.38,106313.0,47.47,47.5,47.36,47.38,106313.0
2025-06-17 14:00:00,47.37,47.52,47.21,47.51,134565.0,47.37,47.52,47.21,47.51,134565.0
2025-06-17 14:10:00,47.5,47.56,47.42,47.5,112730.0,47.5,47.56,47.42,47.5,112730.0
2025-06-17 14:20:00,47.5,47.5,47.3,47.37,148507.0,47.5,47.5,47.3,47.37,148507.0
2025-06-17 14:30:00,47.36,47.42,47.31,47.33,107783.0,47.36,47.42,47.31,47.33,107783.0
2025-06-17 14:40:00,47.33,47.35,47.21,47.34,120707.0,47.33,47.35,47.21,47.34,120707.0
2025-06-17 14:50:00,47.34,47.4,47.23,47.4,271622.0,47.34,47.4,47.23,47.4,271622.0
2025-06-17 15:00:00,47.39,47.4,47.05,47.09,159654.0,47.39,47.4,47.05,47.09,159654.0
2025-06-17 15:10:00,47.08,47.17,47.04,47.07,148609.0,47.08,47.17,47.04,47.07,148609.0
2025-06-17 15:20:00,47.07,47.3,47.07,47.22,150449.0,47.07,47.3,47.07,47.22,150449.0
2025-06-17 15:30:00,47.22,47.29,47.14,47.14,174802.0,47.22,47.29,47.14,47.14,174802.0
2025-06-17 15:40:00,47.15,47.22,47.07,47.19,208999.0,47.15,47.22,47.07,47.19,208999.0
2025-06-17 15:50:00,47.18,47.35,47.13,47.3,843780.0,47.18,47.35,47.13,47.3,843780.0
2025-06-18 09:30:00,47.1,47.79,47.05,47.66,234035.0,47.1,47.79,47.05,47.66,234035.0
2025-06-18 09:40:00,47.65,47.72,47.46,47.64,91478.0,47.65,47.72,47.46,47.64,91478.0
2025-06-18 09:50:00,47.67,47.76,47.62,47.73,74615.0,47.67,47.76,47.62,47.73,74615.0
2025-06-18 10:00:00,47.72,48.08,47.72,47.97,238582.0,47.72,48.08,47.72,47.97,238582.0
2025-06-18 10:10:00,47.98,48.22,47.89,48.15,168886.0,47.98,48.22,47.89,48.15,168886.0
2025-06-18 10:20:00,48.15,48.32,48.14,48.24,252570.0,48.15,48.32,48.14,48.24,252570.0
2025-06-18 10:30:00,48.22,48.35,48.22,48.34,177596.0,48.22,48.35,48.22,48.34,177596.0
2025-06-18 10:40:00,48.34,48.46,48.12,48.19,137392.0,48.34,48.46,48.12,48.19,137392.0
2025-06-18 10:50:00,48.18,48.28,48.14,48.2,106268.0,48.18,48.28,48.14,48.2,106268.0
2025-06-18 11:00:00,48.2,48.26,48.1,48.18,150253.0,48.2,48.26,48.1,48.18,150253.0
2025-06-18 11:10:00,48.19,48.25,48.08,48.22,136310.0,48.19,48.25,48.08,48.22,136310.0
2025-06-18 11:20:00,48.23,48.32,48.19,48.23,81425.0,48.23,48.32,48.19,48.23,81425.0
2025-06-18 11:30:00,48.24,48.27,48.16,48.19,58498.0,48.24,48.27,48.16,48.19,58498.0
2025-06-18 11:40:00,48.19,48.2,48.07,48.09,76796.0,48.19,48.2,48.07,48.09,76796.0
2025-06-18 11:50:00,48.09,48.22,48.07,48.1,52706.0,48.09,48.22,48.07,48.1,52706.0
2025-06-18 12:00:00,48.11,48.11,47.99,48.08,64140.0,48.11,48.11,47.99,48.08,64140.0
2025-06-18 12:10:00,48.08,48.11,48.02,48.05,50294.0,48.08,48.11,48.02,48.05,50294.0
2025-06-18 12:20:00,48.06,48.13,48.05,48.07,49693.0,48.06,48.13,48.05,48.07,49693.0
2025-06-18 12:30:00,48.06,48.1,48.01,48.05,40319.0,48.06,48.1,48.01,48.05,40319.0
2025-06-18 12:40:00,48.04,48.05,47.99,47.99,32172.0,48.04,48.05,47.99,47.99,32172.0
2025-06-18 12:50:00,48.0,48.08,47.99,48.0,61602.0,48.0,48.08,47.99,48.0,61602.0
2025-06-18 13:00:00,48.0,48.08,47.99,48.02,31112.0,48.0,48.08,47.99,48.02,31112.0
2025-06-18 13:10:00,48.02,48.08,47.84,47.87,57003.0,48.02,48.08,47.84,47.87,57003.0
2025-06-18 13:20:00,47.86,47.91,47.8,47.84,64843.0,47.86,47.91,47.8,47.84,64843.0
2025-06-18 13:30:00,47.84,47.88,47.78,47.82,51706.0,47.84,47.88,47.78,47.82,51706.0
2025-06-18 13:40:00,47.83,47.88,47.8,47.84,45913.0,47.83,47.88,47.8,47.84,45913.0
2025-06-18 13:50:00,47.84,47.86,47.76,47.76,53747.0,47.84,47.86,47.76,47.76,53747.0
2025-06-18 14:00:00,47.79,48.09,47.79,47.9,107543.0,47.79,48.09,47.79,47.9,107543.0
2025-06-18 14:10:00,47.89,47.89,47.79,47.82,39572.0,47.89,47.89,47.79,47.82,39572.0
2025-06-18 14:20:00,47.81,47.91,47.79,47.91,44776.0,47.81,47.91,47.79,47.91,44776.0
2025-06-18 14:30:00,47.91,48.03,47.88,48.01,45801.0,47.91,48.03,47.88,48.01,45801.0
2025-06-18 14:40:00,48.0,48.16,47.96,48.01,71167.0,48.0,48.16,47.96,48.01,71167.0
2025-06-18 14:50:00,48.0,48.0,47.57,47.59,169719.0,48.0,48.0,47.57,47.59,169719.0
2025-06-18 15:00:00,47.58,47.87,47.53,47.79,118264.0,47.58,47.87,47.53,47.79,118264.0
2025-06-18 15:10:00,47.78,47.96,47.62,47.72,175744.0,47.78,47.96,47.62,47.72,175744.0
2025-06-18 15:20:00,47.72,47.75,47.48,47.5,210279.0,47.72,47.75,47.48,47.5,210279.0
2025-06-18 15:30:00,47.49,47.7,47.47,47.62,187079.0,47.49,47.7,47.47,47.62,187079.0
2025-06-18 15:40:00,47.61,47.74,47.57,47.61,195115.0,47.61,47.74,47.57,47.61,195115.0
2025-06-18 15:50:00,47.61,47.65,47.41,47.55,737006.0,47.61,47.65,47.41,47.55,737006.0
2025-06-20 09:30:00,47.82,48.18,47.6,47.96,553133.0,47.82,48.18,47.6,47.96,553133.0
2025-06-20 09:40:00,47.97,48.09,47.8,47.9,106764.0,47.97,48.09,47.8,47.9,106764.0
2025-06-20 09:50:00,47.89,48.09,47.85,48.06,73162.0,47.89,48.09,47.85,48.06,73162.0
2025-06-20 10:00:00,48.06,48.19,47.89,47.95,67440.0,48.06,48.19,47.89,47.95,67440.0
2025-06-20 10:10:00,47.94,47.97,47.82,47.97,75007.0,47.94,47.97,47.82,47.97,75007.0
2025-06-20 10:20:00,47.96,48.04,47.85,48.01,87075.0,47.96,48.04,47.85,48.01,87075.0
2025-06-20 10:30:00,47.99,48.0,47.83,47.85,44396.0,47.99,48.0,47.83,47.85,44396.0
2025-06-20 10:40:00,47.87,47.92,47.69,47.7,55341.0,47.87,47.92,47.69,47.7,55341.0
2025-06-20 10:50:00,47.69,47.81,47.63,47.78,56756.0,47.69,47.81,47.63,47.78,56756.0
2025-06-20 11:00:00,47.77,47.85,47.7,47.71,73663.0,47.77,47.85,47.7,47.71,73663.0
2025-06-20 11:10:00,47.72,47.88,47.71,47.79,75664.0,47.72,47.88,47.71,47.79,75664.0
2025-06-20 11:20:00,47.8,47.83,47.72,47.75,50008.0,47.8,47.83,47.72,47.75,50008.0
2025-06-20 11:30:00,47.76,47.86,47.72,47.74,65984.0,47.76,47.86,47.72,47.74,65984.0
2025-06-20 11:40:00,47.74,47.84,47.65,47.84,63473.0,47.74,47.84,47.65,47.84,63473.0
2025-06-20 11:50:00,47.84,47.85,47.65,47.67,61255.0,47.84,47.85,47.65,47.67,61255.0
2025-06-20 12:00:00,47.66,47.68,47.51,47.57,72734.0,47.66,47.68,47.51,47.57,72734.0
2025-06-20 12:10:00,47.56,47.63,47.52,47.53,77873.0,47.56,47.63,47.52,47.53,77873.0
2025-06-20 12:20:00,47.54,47.62,47.53,47.55,45440.0,47.54,47.62,47.53,47.55,45440.0
2025-06-20 12:30:00,47.56,47.61,47.52,47.59,41514.0,47.56,47.61,47.52,47.59,41514.0
2025-06-20 12:40:00,47.59,47.59,47.45,47.46,70114.0,47.59,47.59,47.45,47.46,70114.0
2025-06-20 12:50:00,47.47,47.53,47.39,47.43,97825.0,47.47,47.53,47.39,47.43,97825.0
2025-06-20 13:00:00,47.44,47.49,47.37,47.4,56333.0,47.44,47.49,47.37,47.4,56333.0
2025-06-20 13:10:00,47.4,47.47,47.32,47.33,55740.0,47.4,47.47,47.32,47.33,55740.0
2025-06-20 13:20:00,47.32,47.34,47.2,47.22,74369.0,47.32,47.34,47.2,47.22,74369.0
2025-06-20 13:30:00,47.21,47.29,47.16,47.19,59769.0,47.21,47.29,47.16,47.19,59769.0
2025-06-20 13:40:00,47.2,47.24,47.16,47.22,81767.0,47.2,47.24,47.16,47.22,81767.0
2025-06-20 13:50:00,47.22,47.25,47.12,47.16,149886.0,47.22,47.25,47.12,47.16,149886.0
2025-06-20 14:00:00,47.16,47.28,47.15,47.21,126266.0,47.16,47.28,47.15,47.21,126266.0
2025-06-20 14:10:00,47.21,47.32,47.15,47.32,73815.0,47.21,47.32,47.15,47.32,73815.0
2025-06-20 14:20:00,47.31,47.35,47.23,47.25,73156.0,47.31,47.35,47.23,47.25,73156.0
2025-06-20 14:30:00,47.25,47.31,47.18,47.25,64412.0,47.25,47.31,47.18,47.25,64412.0
2025-06-20 14:40:00,47.25,47.29,47.19,47.28,62398.0,47.25,47.29,47.19,47.28,62398.0
2025-06-20 14:50:00,47.28,47.28,47.16,47.19,81008.0,47.28,47.28,47.16,47.19,81008.0
2025-06-20 15:00:00,47.18,47.28,47.17,47.23,75637.0,47.18,47.28,47.17,47.23,75637.0
2025-06-20 15:10:00,47.23,47.29,47.2,47.27,61878.0,47.23,47.29,47.2,47.27,61878.0
2025-06-20 15:20:00,47.27,47.36,47.25,47.31,78242.0,47.27,47.36,47.25,47.31,78242.0
2025-06-20 15:30:00,47.32,47.39,47.3,47.3,128163.0,47.32,47.39,47.3,47.3,128163.0
2025-06-20 15:40:00,47.3,47.36,47.25,47.26,150886.0,47.3,47.36,47.25,47.26,150886.0
2025-06-20 15:50:00,47.26,47.38,47.18,47.21,624564.0,47.26,47.38,47.18,47.21,624564.0